date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-04-02 10:20:00,85.36,85.61,85.27,85.61,39200.0,43.8786,44.0071,43.8323,44.0071,39200.0
2007-04-02 10:30:00,85.61,85.88,85.61,85.85,237300.0,44.0071,44.1459,44.0071,44.1304,237300.0
2007-04-02 10:40:00,85.85,85.87,85.72,85.79,64300.0,44.1304,44.1407,44.0636,44.0996,64300.0
2007-04-02 10:50:00,85.81,86.11,85.79,86.1,62300.0,44.1099,44.2641,44.0996,44.2589,62300.0
2007-04-02 11:00:00,86.1,86.23,85.99,86.14,116900.0,44.2589,44.3258,44.2024,44.2795,116900.0
2007-04-02 11:10:00,86.14,86.18,86.07,86.13,51000.0,44.2795,44.3001,44.2435,44.2744,51000.0
2007-04-02 11:20:00,86.13,86.26,86.08,86.15,68500.0,44.2744,44.3412,44.2487,44.2846,68500.0
2007-04-02 11:30:00,86.18,86.25,86.05,86.22,75700.0,44.3001,44.3361,44.2332,44.3206,75700.0
2007-04-02 11:40:00,86.21,86.23,86.0,86.1,110200.0,44.3155,44.3258,44.2075,44.2589,110200.0
2007-04-02 11:50:00,86.1,86.21,86.02,86.2,44200.0,44.2589,44.3155,44.2178,44.3104,44200.0
2007-04-02 12:00:00,86.2,86.24,86.16,86.18,33400.0,44.3104,44.3309,44.2898,44.3001,33400.0
2007-04-02 12:10:00,86.18,86.28,86.18,86.19,36000.0,44.3001,44.3515,44.3001,44.3052,36000.0
2007-04-02 12:20:00,86.19,86.22,86.13,86.13,11100.0,44.3052,44.3206,44.2744,44.2744,11100.0
2007-04-02 12:30:00,86.14,86.14,85.99,86.05,41300.0,44.2795,44.2795,44.2024,44.2332,41300.0
2007-04-02 12:40:00,86.05,86.18,86.05,86.11,5800.0,44.2332,44.3001,44.2332,44.2641,5800.0
2007-04-02 12:50:00,86.13,86.13,85.91,85.97,17400.0,44.2744,44.2744,44.1613,44.1921,17400.0
2007-04-02 13:00:00,85.97,86.04,85.92,85.92,19500.0,44.1921,44.2281,44.1664,44.1664,19500.0
2007-04-02 13:10:00,85.92,86.02,85.83,85.97,32000.0,44.1664,44.2178,44.1202,44.1921,32000.0
2007-04-02 13:20:00,85.98,86.06,85.93,86.0,14600.0,44.1973,44.2384,44.1716,44.2075,14600.0
2007-04-02 13:30:00,86.0,86.0,85.89,85.94,13800.0,44.2075,44.2075,44.151,44.1767,13800.0
2007-04-02 13:40:00,85.94,85.94,85.82,85.85,8600.0,44.1767,44.1767,44.115,44.1304,8600.0
2007-04-02 13:50:00,85.82,85.87,85.79,85.82,23300.0,44.115,44.1407,44.0996,44.115,23300.0
2007-04-02 14:00:00,85.82,85.82,85.63,85.69,110800.0,44.115,44.115,44.0173,44.0482,110800.0
2007-04-02 14:10:00,85.69,85.84,85.65,85.84,22400.0,44.0482,44.1253,44.0276,44.1253,22400.0
2007-04-02 14:20:00,85.86,85.95,85.85,85.87,60200.0,44.1356,44.1818,44.1304,44.1407,60200.0
2007-04-02 14:30:00,85.87,85.94,85.87,85.93,18400.0,44.1407,44.1767,44.1407,44.1716,18400.0
2007-04-02 14:40:00,85.97,86.06,85.95,86.02,30700.0,44.1921,44.2384,44.1818,44.2178,30700.0
2007-04-02 14:50:00,86.02,86.04,86.0,86.04,36800.0,44.2178,44.2281,44.2075,44.2281,36800.0
2007-04-02 15:00:00,86.05,86.12,86.03,86.07,39100.0,44.2332,44.2692,44.223,44.2435,39100.0
2007-04-02 15:10:00,86.07,86.29,82.6,86.25,166600.0,44.2435,44.3566,42.4598,44.3361,166600.0
2007-04-02 15:20:00,86.25,86.26,86.15,86.15,16600.0,44.3361,44.3412,44.2846,44.2846,16600.0
2007-04-02 15:30:00,86.15,86.19,86.07,86.15,96400.0,44.2846,44.3052,44.2435,44.2846,96400.0
2007-04-02 15:40:00,86.14,86.18,86.03,86.03,111500.0,44.2795,44.3001,44.223,44.223,111500.0
2007-04-02 15:50:00,86.03,86.17,86.02,86.12,80300.0,44.223,44.2949,44.2178,44.2692,80300.0
2007-04-02 16:00:00,86.12,86.12,85.93,85.93,28200.0,44.2692,44.2692,44.1716,44.1716,28200.0
2007-04-02 16:10:00,85.98,86.04,85.86,85.86,21000.0,44.1973,44.2281,44.1356,44.1356,21000.0
2007-04-03 09:30:00,86.57,86.75,86.44,86.63,72200.0,44.5005,44.5931,44.4337,44.5314,72200.0
2007-04-03 09:40:00,86.63,86.66,86.43,86.47,203700.0,44.5314,44.5468,44.4286,44.4491,203700.0
2007-04-03 09:50:00,86.48,86.58,86.47,86.58,59900.0,44.4543,44.5057,44.4491,44.5057,59900.0
2007-04-03 10:00:00,86.59,87.0,86.59,86.69,187300.0,44.5108,44.7216,44.5108,44.5622,187300.0
2007-04-03 10:10:00,86.71,86.82,86.69,86.79,68500.0,44.5725,44.6291,44.5622,44.6136,68500.0
2007-04-03 10:20:00,86.8,86.91,86.71,86.78,255700.0,44.6188,44.6753,44.5725,44.6085,255700.0
2007-04-03 10:30:00,86.77,86.84,86.77,86.78,64800.0,44.6034,44.6393,44.6034,44.6085,64800.0
2007-04-03 10:40:00,86.78,86.98,86.75,86.91,88900.0,44.6085,44.7113,44.5931,44.6753,88900.0
2007-04-03 10:50:00,86.89,86.98,86.82,86.97,119000.0,44.665,44.7113,44.6291,44.7062,119000.0
2007-04-03 11:00:00,86.96,87.05,86.92,87.03,144000.0,44.701,44.7473,44.6805,44.737,144000.0
2007-04-03 11:10:00,87.02,87.05,86.98,86.99,32700.0,44.7319,44.7473,44.7113,44.7164,32700.0
2007-04-03 11:20:00,87.0,87.08,86.99,87.06,94600.0,44.7216,44.7627,44.7164,44.7524,94600.0
2007-04-03 11:30:00,87.08,87.1,87.0,87.08,44500.0,44.7627,44.773,44.7216,44.7627,44500.0
2007-04-03 11:40:00,87.1,87.12,87.06,87.1,67900.0,44.773,44.7833,44.7524,44.773,67900.0
2007-04-03 11:50:00,87.11,87.22,87.11,87.2,57200.0,44.7781,44.8347,44.7781,44.8244,57200.0
2007-04-03 12:00:00,87.22,87.22,87.15,87.15,39200.0,44.8347,44.8347,44.7987,44.7987,39200.0
2007-04-03 12:10:00,87.16,87.16,87.12,87.13,11900.0,44.8038,44.8038,44.7833,44.7884,11900.0
2007-04-03 12:20:00,87.13,87.18,87.13,87.14,192700.0,44.7884,44.8141,44.7884,44.7936,192700.0
2007-04-03 12:30:00,87.15,87.2,87.14,87.18,53800.0,44.7987,44.8244,44.7936,44.8141,53800.0
2007-04-03 12:40:00,87.18,87.18,87.06,87.06,14100.0,44.8141,44.8141,44.7524,44.7524,14100.0
2007-04-03 12:50:00,87.05,87.05,86.86,86.86,45700.0,44.7473,44.7473,44.6496,44.6496,45700.0
2007-04-03 13:00:00,86.86,87.01,86.85,86.94,30900.0,44.6496,44.7267,44.6445,44.6907,30900.0
2007-04-03 13:10:00,86.92,86.95,86.89,86.95,33100.0,44.6805,44.6959,44.665,44.6959,33100.0
2007-04-03 13:20:00,86.94,87.03,86.93,87.01,61500.0,44.6907,44.737,44.6856,44.7267,61500.0
2007-04-03 13:30:00,87.01,87.07,86.96,87.04,37600.0,44.7267,44.7576,44.701,44.7421,37600.0
2007-04-03 13:40:00,87.05,87.12,87.01,87.06,63800.0,44.7473,44.7833,44.7267,44.7524,63800.0
2007-04-03 13:50:00,87.07,87.07,86.98,86.98,16300.0,44.7576,44.7576,44.7113,44.7113,16300.0
2007-04-03 14:00:00,86.97,87.06,86.97,87.01,29400.0,44.7062,44.7524,44.7062,44.7267,29400.0
2007-04-03 14:10:00,87.02,87.02,86.93,86.96,24300.0,44.7319,44.7319,44.6856,44.701,24300.0
2007-04-03 14:20:00,86.96,86.96,86.88,86.91,32100.0,44.701,44.701,44.6599,44.6753,32100.0
2007-04-03 14:30:00,86.94,86.98,86.9,86.98,63700.0,44.6907,44.7113,44.6702,44.7113,63700.0
2007-04-03 14:40:00,86.99,86.99,86.89,86.89,38500.0,44.7164,44.7164,44.665,44.665,38500.0
2007-04-03 14:50:00,86.9,86.95,86.88,86.88,26400.0,44.6702,44.6959,44.6599,44.6599,26400.0
2007-04-03 15:00:00,86.88,86.94,86.86,86.92,28200.0,44.6599,44.6907,44.6496,44.6805,28200.0
2007-04-03 15:10:00,86.92,86.92,86.83,86.84,33900.0,44.6805,44.6805,44.6342,44.6393,33900.0
2007-04-03 15:20:00,86.85,86.95,86.84,86.93,41200.0,44.6445,44.6959,44.6393,44.6856,41200.0
2007-04-03 15:30:00,86.93,86.93,86.53,86.83,27500.0,44.6856,44.6856,44.48,44.6342,27500.0
2007-04-03 15:40:00,86.83,86.87,86.83,86.85,31500.0,44.6342,44.6548,44.6342,44.6445,31500.0
2007-04-03 15:50:00,86.85,86.92,86.81,86.91,94500.0,44.6445,44.6805,44.6239,44.6753,94500.0
2007-04-03 16:00:00,86.9,86.9,86.62,86.74,1100.0,44.6702,44.6702,44.5262,44.5879,1100.0
2007-04-03 16:10:00,86.9,86.95,86.9,86.95,600.0,44.6702,44.6959,44.6702,44.6959,600.0
2007-04-04 09:30:00,86.43,86.96,86.43,86.89,20500.0,44.4286,44.701,44.4286,44.665,20500.0
2007-04-04 09:40:00,86.83,86.92,86.73,86.73,105500.0,44.6342,44.6805,44.5828,44.5828,105500.0
2007-04-04 09:50:00,86.73,86.79,86.41,86.53,220400.0,44.5828,44.6136,44.4183,44.48,220400.0
2007-04-04 10:00:00,86.4,86.46,86.19,86.39,156500.0,44.4132,44.444,44.3052,44.408,156500.0
2007-04-04 10:10:00,86.4,86.55,86.4,86.47,41600.0,44.4132,44.4903,44.4132,44.4491,41600.0
2007-04-04 10:20:00,86.5,86.65,86.49,86.62,77000.0,44.4646,44.5417,44.4594,44.5262,77000.0
2007-04-04 10:30:00,86.62,86.7,86.33,86.33,138400.0,44.5262,44.5674,44.3772,44.3772,138400.0
2007-04-04 10:40:00,86.31,86.35,86.26,86.31,37100.0,44.3669,44.3875,44.3412,44.3669,37100.0
2007-04-04 10:50:00,86.34,86.44,86.3,86.39,70100.0,44.3823,44.4337,44.3618,44.408,70100.0
2007-04-04 11:00:00,86.42,86.5,86.36,86.47,57800.0,44.4234,44.4646,44.3926,44.4491,57800.0
2007-04-04 11:10:00,86.5,86.51,86.45,86.45,22600.0,44.4646,44.4697,44.4389,44.4389,22600.0
2007-04-04 11:20:00,86.47,86.47,86.4,86.42,29600.0,44.4491,44.4491,44.4132,44.4234,29600.0
2007-04-04 11:30:00,86.41,86.41,86.34,86.34,45000.0,44.4183,44.4183,44.3823,44.3823,45000.0
2007-04-04 11:40:00,86.36,86.41,86.33,86.37,37000.0,44.3926,44.4183,44.3772,44.3977,37000.0
2007-04-04 11:50:00,86.37,86.45,86.37,86.4,26400.0,44.3977,44.4389,44.3977,44.4132,26400.0
2007-04-04 12:00:00,86.4,86.44,86.4,86.4,31000.0,44.4132,44.4337,44.4132,44.4132,31000.0
2007-04-04 12:10:00,86.37,86.42,86.37,86.42,42700.0,44.3977,44.4234,44.3977,44.4234,42700.0
2007-04-04 12:20:00,86.42,86.44,86.3,86.3,83200.0,44.4234,44.4337,44.3618,44.3618,83200.0
2007-04-04 12:30:00,86.3,86.3,86.19,86.2,35100.0,44.3618,44.3618,44.3052,44.3104,35100.0
2007-04-04 12:40:00,86.19,86.19,86.05,86.11,88800.0,44.3052,44.3052,44.2332,44.2641,88800.0
2007-04-04 12:50:00,86.08,86.11,86.05,86.11,40200.0,44.2487,44.2641,44.2332,44.2641,40200.0
2007-04-04 13:00:00,86.13,86.13,85.96,86.04,77600.0,44.2744,44.2744,44.187,44.2281,77600.0
2007-04-04 13:10:00,86.05,86.06,86.0,86.03,30600.0,44.2332,44.2384,44.2075,44.223,30600.0
2007-04-04 13:20:00,86.04,86.12,86.04,86.09,2100.0,44.2281,44.2692,44.2281,44.2538,2100.0
2007-04-04 13:30:00,86.09,86.09,85.99,86.08,23900.0,44.2538,44.2538,44.2024,44.2487,23900.0
2007-04-04 13:40:00,86.06,86.13,86.0,86.11,13300.0,44.2384,44.2744,44.2075,44.2641,13300.0
2007-04-04 13:50:00,86.12,86.14,86.09,86.12,9600.0,44.2692,44.2795,44.2538,44.2692,9600.0
2007-04-04 14:00:00,86.13,86.13,86.04,86.06,79300.0,44.2744,44.2744,44.2281,44.2384,79300.0
2007-04-04 14:10:00,86.06,86.1,86.03,86.03,18600.0,44.2384,44.2589,44.223,44.223,18600.0
2007-04-04 14:20:00,86.02,86.07,86.02,86.03,20700.0,44.2178,44.2435,44.2178,44.223,20700.0
2007-04-04 14:30:00,86.04,86.1,86.0,86.06,35100.0,44.2281,44.2589,44.2075,44.2384,35100.0
2007-04-04 14:40:00,86.06,86.08,86.02,86.03,8400.0,44.2384,44.2487,44.2178,44.223,8400.0
2007-04-04 14:50:00,86.04,86.13,86.0,86.12,27900.0,44.2281,44.2744,44.2075,44.2692,27900.0
2007-04-04 15:00:00,86.12,86.2,86.06,86.2,17200.0,44.2692,44.3104,44.2384,44.3104,17200.0
2007-04-04 15:10:00,86.2,86.3,86.2,86.3,21600.0,44.3104,44.3618,44.3104,44.3618,21600.0
2007-04-04 15:20:00,86.33,86.34,86.27,86.31,18100.0,44.3772,44.3823,44.3463,44.3669,18100.0
2007-04-04 15:30:00,86.3,86.41,86.27,86.41,22600.0,44.3618,44.4183,44.3463,44.4183,22600.0
2007-04-04 15:40:00,86.41,86.46,86.4,86.41,58100.0,44.4183,44.444,44.4132,44.4183,58100.0
2007-04-04 15:50:00,86.41,86.43,86.34,86.38,73300.0,44.4183,44.4286,44.3823,44.4029,73300.0
2007-04-04 16:00:00,86.46,86.46,86.46,86.46,8300.0,44.444,44.444,44.444,44.444,8300.0
2007-04-04 16:10:00,86.43,86.43,86.43,86.43,3000.0,44.4286,44.4286,44.4286,44.4286,3000.0
2007-04-05 09:30:00,86.22,86.6,86.22,86.47,41100.0,44.3206,44.516,44.3206,44.4491,41100.0
2007-04-05 09:40:00,86.47,86.54,86.41,86.5,35800.0,44.4491,44.4851,44.4183,44.4646,35800.0
2007-04-05 09:50:00,86.47,86.51,86.45,86.46,37800.0,44.4491,44.4697,44.4389,44.444,37800.0
2007-04-05 10:00:00,86.5,86.72,86.47,86.72,20900.0,44.4646,44.5777,44.4491,44.5777,20900.0
2007-04-05 10:10:00,86.72,86.73,86.62,86.62,58100.0,44.5777,44.5828,44.5262,44.5262,58100.0
2007-04-05 10:20:00,86.63,86.74,86.62,86.69,111400.0,44.5314,44.5879,44.5262,44.5622,111400.0
2007-04-05 10:30:00,86.67,86.67,86.51,86.51,41800.0,44.552,44.552,44.4697,44.4697,41800.0
2007-04-05 10:40:00,86.5,86.54,86.48,86.52,15700.0,44.4646,44.4851,44.4543,44.4748,15700.0
2007-04-05 10:50:00,86.5,86.53,86.47,86.48,12100.0,44.4646,44.48,44.4491,44.4543,12100.0
2007-04-05 11:00:00,86.48,86.52,86.46,86.5,17300.0,44.4543,44.4748,44.444,44.4646,17300.0
2007-04-05 11:10:00,86.48,86.49,86.46,86.46,15000.0,44.4543,44.4594,44.444,44.444,15000.0
2007-04-05 11:20:00,86.46,86.46,86.39,86.41,33600.0,44.444,44.444,44.408,44.4183,33600.0
2007-04-05 11:30:00,86.38,86.44,86.34,86.35,16700.0,44.4029,44.4337,44.3823,44.3875,16700.0
2007-04-05 11:40:00,86.35,86.39,86.32,86.39,17200.0,44.3875,44.408,44.372,44.408,17200.0
2007-04-05 11:50:00,86.37,86.41,86.35,86.41,7300.0,44.3977,44.4183,44.3875,44.4183,7300.0
2007-04-05 12:00:00,86.42,86.53,86.42,86.49,20900.0,44.4234,44.48,44.4234,44.4594,20900.0
2007-04-05 12:10:00,86.51,86.54,86.51,86.54,20700.0,44.4697,44.4851,44.4697,44.4851,20700.0
2007-04-05 12:20:00,86.55,86.55,86.52,86.53,34900.0,44.4903,44.4903,44.4748,44.48,34900.0
2007-04-05 12:30:00,86.52,86.53,86.47,86.48,25500.0,44.4748,44.48,44.4491,44.4543,25500.0
2007-04-05 12:40:00,86.46,86.49,86.43,86.43,9900.0,44.444,44.4594,44.4286,44.4286,9900.0
2007-04-05 12:50:00,86.43,86.44,86.39,86.41,25200.0,44.4286,44.4337,44.408,44.4183,25200.0
2007-04-05 13:00:00,86.42,86.46,86.41,86.44,29000.0,44.4234,44.444,44.4183,44.4337,29000.0
2007-04-05 13:10:00,86.45,86.45,86.4,86.44,8700.0,44.4389,44.4389,44.4132,44.4337,8700.0
2007-04-05 13:20:00,86.48,86.49,86.4,86.41,14400.0,44.4543,44.4594,44.4132,44.4183,14400.0
2007-04-05 13:30:00,86.42,86.5,86.42,86.5,15800.0,44.4234,44.4646,44.4234,44.4646,15800.0
2007-04-05 13:40:00,86.5,86.51,86.45,86.5,12100.0,44.4646,44.4697,44.4389,44.4646,12100.0
2007-04-05 13:50:00,86.49,86.49,86.4,86.43,19100.0,44.4594,44.4594,44.4132,44.4286,19100.0
2007-04-05 14:00:00,86.42,86.44,86.37,86.38,9600.0,44.4234,44.4337,44.3977,44.4029,9600.0
2007-04-05 14:10:00,86.39,86.51,86.37,86.51,18800.0,44.408,44.4697,44.3977,44.4697,18800.0
2007-04-05 14:20:00,86.5,86.52,86.48,86.51,25900.0,44.4646,44.4748,44.4543,44.4697,25900.0
2007-04-05 14:30:00,86.51,86.55,86.46,86.5,13500.0,44.4697,44.4903,44.444,44.4646,13500.0
2007-04-05 14:40:00,86.5,86.5,86.42,86.45,13800.0,44.4646,44.4646,44.4234,44.4389,13800.0
2007-04-05 14:50:00,86.44,86.5,86.44,86.47,15200.0,44.4337,44.4646,44.4337,44.4491,15200.0
2007-04-05 15:00:00,86.47,86.56,86.47,86.47,100500.0,44.4491,44.4954,44.4491,44.4491,100500.0
2007-04-05 15:10:00,86.47,86.5,86.42,86.49,22400.0,44.4491,44.4646,44.4234,44.4594,22400.0
2007-04-05 15:20:00,86.49,86.49,86.42,86.45,13900.0,44.4594,44.4594,44.4234,44.4389,13900.0
2007-04-05 15:30:00,86.44,86.44,86.37,86.37,40900.0,44.4337,44.4337,44.3977,44.3977,40900.0
2007-04-05 15:40:00,86.37,86.42,86.36,86.42,107300.0,44.3977,44.4234,44.3926,44.4234,107300.0
2007-04-05 15:50:00,86.41,86.43,86.33,86.35,32800.0,44.4183,44.4286,44.3772,44.3875,32800.0
2007-04-05 16:00:00,86.35,86.35,86.35,86.35,0.0,44.3875,44.3875,44.3875,44.3875,0.0
2007-04-05 16:10:00,86.35,86.35,86.35,86.35,0.0,44.3875,44.3875,44.3875,44.3875,0.0
2007-04-09 09:30:00,86.29,86.48,86.11,86.47,148400.0,44.3566,44.4543,44.2641,44.4491,148400.0
2007-04-09 09:40:00,86.47,86.52,86.37,86.4,279800.0,44.4491,44.4748,44.3977,44.4132,279800.0
2007-04-09 09:50:00,86.4,86.51,86.36,86.51,80900.0,44.4132,44.4697,44.3926,44.4697,80900.0
2007-04-09 10:00:00,86.5,86.58,86.42,86.44,47000.0,44.4646,44.5057,44.4234,44.4337,47000.0
2007-04-09 10:10:00,86.46,86.53,86.42,86.5,24000.0,44.444,44.48,44.4234,44.4646,24000.0
2007-04-09 10:20:00,86.5,86.67,86.5,86.6,44900.0,44.4646,44.552,44.4646,44.516,44900.0
2007-04-09 10:30:00,86.61,86.62,86.52,86.55,12500.0,44.5211,44.5262,44.4748,44.4903,12500.0
2007-04-09 10:40:00,86.55,86.57,86.5,86.53,7100.0,44.4903,44.5005,44.4646,44.48,7100.0
2007-04-09 10:50:00,86.54,86.58,86.53,86.54,13500.0,44.4851,44.5057,44.48,44.4851,13500.0
2007-04-09 11:00:00,86.51,86.59,86.45,86.45,31000.0,44.4697,44.5108,44.4389,44.4389,31000.0
2007-04-09 11:10:00,86.46,86.5,86.44,86.49,6600.0,44.444,44.4646,44.4337,44.4594,6600.0
2007-04-09 11:20:00,86.48,86.54,86.48,86.49,6300.0,44.4543,44.4851,44.4543,44.4594,6300.0
2007-04-09 11:30:00,86.52,86.53,86.49,86.51,5000.0,44.4748,44.48,44.4594,44.4697,5000.0
2007-04-09 11:40:00,86.49,86.52,86.45,86.47,102000.0,44.4594,44.4748,44.4389,44.4491,102000.0
2007-04-09 11:50:00,86.44,86.46,86.32,86.32,7100.0,44.4337,44.444,44.372,44.372,7100.0
2007-04-09 12:00:00,86.32,86.39,86.3,86.32,19000.0,44.372,44.408,44.3618,44.372,19000.0
2007-04-09 12:10:00,86.33,86.38,86.31,86.37,16700.0,44.3772,44.4029,44.3669,44.3977,16700.0
2007-04-09 12:20:00,86.36,86.38,86.36,86.36,2600.0,44.3926,44.4029,44.3926,44.3926,2600.0
2007-04-09 12:30:00,86.39,86.5,86.38,86.5,12500.0,44.408,44.4646,44.4029,44.4646,12500.0
2007-04-09 12:40:00,86.54,86.64,86.54,86.6,11300.0,44.4851,44.5365,44.4851,44.516,11300.0
2007-04-09 12:50:00,86.59,86.59,86.5,86.53,27600.0,44.5108,44.5108,44.4646,44.48,27600.0
2007-04-09 13:00:00,86.53,86.59,86.5,86.59,20600.0,44.48,44.5108,44.4646,44.5108,20600.0
2007-04-09 13:10:00,86.57,86.59,86.55,86.58,13600.0,44.5005,44.5108,44.4903,44.5057,13600.0
2007-04-09 13:20:00,86.56,86.63,86.56,86.57,13300.0,44.4954,44.5314,44.4954,44.5005,13300.0
2007-04-09 13:30:00,86.57,86.57,86.52,86.56,44300.0,44.5005,44.5005,44.4748,44.4954,44300.0
2007-04-09 13:40:00,86.55,86.68,86.55,86.56,12000.0,44.4903,44.5571,44.4903,44.4954,12000.0
2007-04-09 13:50:00,86.55,86.56,86.51,86.54,11400.0,44.4903,44.4954,44.4697,44.4851,11400.0
2007-04-09 14:00:00,86.54,86.54,86.44,86.5,54800.0,44.4851,44.4851,44.4337,44.4646,54800.0
2007-04-09 14:10:00,86.48,86.52,86.42,86.42,20800.0,44.4543,44.4748,44.4234,44.4234,20800.0
2007-04-09 14:20:00,86.44,86.49,86.42,86.49,8300.0,44.4337,44.4594,44.4234,44.4594,8300.0
2007-04-09 14:30:00,86.49,86.53,86.46,86.53,10000.0,44.4594,44.48,44.444,44.48,10000.0
2007-04-09 14:40:00,86.51,86.51,86.43,86.43,6000.0,44.4697,44.4697,44.4286,44.4286,6000.0
2007-04-09 14:50:00,86.43,86.59,86.43,86.56,10100.0,44.4286,44.5108,44.4286,44.4954,10100.0
2007-04-09 15:00:00,86.55,86.55,86.42,86.47,8200.0,44.4903,44.4903,44.4234,44.4491,8200.0
2007-04-09 15:10:00,86.46,86.55,86.46,86.55,9300.0,44.444,44.4903,44.444,44.4903,9300.0
2007-04-09 15:20:00,86.55,86.56,86.46,86.5,15700.0,44.4903,44.4954,44.444,44.4646,15700.0
2007-04-09 15:30:00,86.48,86.6,86.48,86.59,17400.0,44.4543,44.516,44.4543,44.5108,17400.0
2007-04-09 15:40:00,86.59,86.65,86.58,86.6,9600.0,44.5108,44.5417,44.5057,44.516,9600.0
2007-04-09 15:50:00,86.6,86.6,86.45,86.46,56200.0,44.516,44.516,44.4389,44.444,56200.0
2007-04-09 16:00:00,86.44,86.44,86.44,86.44,1000.0,44.4337,44.4337,44.4337,44.4337,1000.0
2007-04-09 16:10:00,86.44,86.44,86.44,86.44,0.0,44.4337,44.4337,44.4337,44.4337,0.0
2007-04-10 09:30:00,86.44,87.1,86.3,86.94,91400.0,44.4337,44.773,44.3618,44.6907,91400.0
2007-04-10 09:40:00,86.91,87.03,86.88,86.96,62700.0,44.6753,44.737,44.6599,44.701,62700.0
2007-04-10 09:50:00,86.96,87.13,86.95,87.09,45600.0,44.701,44.7884,44.6959,44.7678,45600.0
2007-04-10 10:00:00,87.1,87.2,87.0,87.1,112200.0,44.773,44.8244,44.7216,44.773,112200.0
2007-04-10 10:10:00,87.1,87.24,87.05,87.14,68300.0,44.773,44.845,44.7473,44.7936,68300.0
2007-04-10 10:20:00,87.15,87.17,87.1,87.14,41300.0,44.7987,44.809,44.773,44.7936,41300.0
2007-04-10 10:30:00,87.13,87.13,86.92,86.98,37300.0,44.7884,44.7884,44.6805,44.7113,37300.0
2007-04-10 10:40:00,86.98,87.02,86.96,86.99,78700.0,44.7113,44.7319,44.701,44.7164,78700.0
2007-04-10 10:50:00,86.99,87.0,86.81,86.83,20500.0,44.7164,44.7216,44.6239,44.6342,20500.0
2007-04-10 11:00:00,86.83,86.89,86.77,86.89,12400.0,44.6342,44.665,44.6034,44.665,12400.0
2007-04-10 11:10:00,86.87,86.91,86.86,86.87,8100.0,44.6548,44.6753,44.6496,44.6548,8100.0
2007-04-10 11:20:00,86.85,86.85,86.75,86.76,7200.0,44.6445,44.6445,44.5931,44.5982,7200.0
2007-04-10 11:30:00,86.75,86.83,86.64,86.64,17400.0,44.5931,44.6342,44.5365,44.5365,17400.0
2007-04-10 11:40:00,86.64,86.64,86.56,86.6,60300.0,44.5365,44.5365,44.4954,44.516,60300.0
2007-04-10 11:50:00,86.6,86.61,86.55,86.55,54900.0,44.516,44.5211,44.4903,44.4903,54900.0
2007-04-10 12:00:00,86.55,86.66,86.54,86.66,15300.0,44.4903,44.5468,44.4851,44.5468,15300.0
2007-04-10 12:10:00,86.66,86.66,86.58,86.58,10900.0,44.5468,44.5468,44.5057,44.5057,10900.0
2007-04-10 12:20:00,86.61,86.61,86.53,86.54,4500.0,44.5211,44.5211,44.48,44.4851,4500.0
2007-04-10 12:30:00,86.52,86.52,86.45,86.52,6800.0,44.4748,44.4748,44.4389,44.4748,6800.0
2007-04-10 12:40:00,86.52,86.53,86.49,86.49,8700.0,44.4748,44.48,44.4594,44.4594,8700.0
2007-04-10 12:50:00,86.5,86.54,86.5,86.53,11900.0,44.4646,44.4851,44.4646,44.48,11900.0
2007-04-10 13:00:00,86.53,86.6,86.53,86.6,35900.0,44.48,44.516,44.48,44.516,35900.0
2007-04-10 13:10:00,86.6,86.61,86.58,86.59,28900.0,44.516,44.5211,44.5057,44.5108,28900.0
2007-04-10 13:20:00,86.58,86.78,86.58,86.78,28900.0,44.5057,44.6085,44.5057,44.6085,28900.0
2007-04-10 13:30:00,86.78,86.83,86.68,86.83,30500.0,44.6085,44.6342,44.5571,44.6342,30500.0
2007-04-10 13:40:00,86.85,86.87,86.79,86.79,7000.0,44.6445,44.6548,44.6136,44.6136,7000.0
2007-04-10 13:50:00,86.79,86.79,86.75,86.75,1200.0,44.6136,44.6136,44.5931,44.5931,1200.0
2007-04-10 14:00:00,86.74,86.79,86.73,86.79,4800.0,44.5879,44.6136,44.5828,44.6136,4800.0
2007-04-10 14:10:00,86.79,86.83,86.75,86.8,14000.0,44.6136,44.6342,44.5931,44.6188,14000.0
2007-04-10 14:20:00,86.83,86.85,86.77,86.77,11400.0,44.6342,44.6445,44.6034,44.6034,11400.0
2007-04-10 14:30:00,86.78,86.84,86.74,86.81,12900.0,44.6085,44.6393,44.5879,44.6239,12900.0
2007-04-10 14:40:00,86.82,86.82,86.8,86.81,10400.0,44.6291,44.6291,44.6188,44.6239,10400.0
2007-04-10 14:50:00,86.81,86.82,86.79,86.79,7100.0,44.6239,44.6291,44.6136,44.6136,7100.0
2007-04-10 15:00:00,86.8,86.86,86.79,86.86,12100.0,44.6188,44.6496,44.6136,44.6496,12100.0
2007-04-10 15:10:00,86.86,86.88,86.8,86.88,16600.0,44.6496,44.6599,44.6188,44.6599,16600.0
2007-04-10 15:20:00,86.87,86.93,86.86,86.88,22200.0,44.6548,44.6856,44.6496,44.6599,22200.0
2007-04-10 15:30:00,86.89,86.94,86.87,86.91,12900.0,44.665,44.6907,44.6548,44.6753,12900.0
2007-04-10 15:40:00,86.9,86.9,86.79,86.79,20000.0,44.6702,44.6702,44.6136,44.6136,20000.0
2007-04-10 15:50:00,86.77,86.82,86.72,86.72,64900.0,44.6034,44.6291,44.5777,44.5777,64900.0
2007-04-10 16:00:00,86.77,86.77,86.73,86.73,200.0,44.6034,44.6034,44.5828,44.5828,200.0
2007-04-10 16:10:00,86.73,86.73,86.73,86.73,0.0,44.5828,44.5828,44.5828,44.5828,0.0
2007-04-11 09:30:00,86.53,86.72,86.53,86.57,25500.0,44.48,44.5777,44.48,44.5005,25500.0
2007-04-11 09:40:00,86.56,86.6,86.3,86.3,69200.0,44.4954,44.516,44.3618,44.3618,69200.0
2007-04-11 09:50:00,86.27,86.38,86.18,86.3,143200.0,44.3463,44.4029,44.3001,44.3618,143200.0
2007-04-11 10:00:00,86.3,86.34,86.15,86.31,78800.0,44.3618,44.3823,44.2846,44.3669,78800.0
2007-04-11 10:10:00,86.32,86.32,86.0,86.16,38000.0,44.372,44.372,44.2075,44.2898,38000.0
2007-04-11 10:20:00,86.17,86.21,86.08,86.21,78400.0,44.2949,44.3155,44.2487,44.3155,78400.0
2007-04-11 10:30:00,86.21,86.21,86.13,86.16,32400.0,44.3155,44.3155,44.2744,44.2898,32400.0
2007-04-11 10:40:00,86.17,86.17,86.02,86.09,95900.0,44.2949,44.2949,44.2178,44.2538,95900.0
2007-04-11 10:50:00,86.11,86.11,85.91,86.07,66600.0,44.2641,44.2641,44.1613,44.2435,66600.0
2007-04-11 11:00:00,86.07,86.11,86.04,86.04,28100.0,44.2435,44.2641,44.2281,44.2281,28100.0
2007-04-11 11:10:00,86.03,86.12,86.03,86.08,29800.0,44.223,44.2692,44.223,44.2487,29800.0
2007-04-11 11:20:00,86.1,86.27,86.09,86.27,116300.0,44.2589,44.3463,44.2538,44.3463,116300.0
2007-04-11 11:30:00,86.26,86.26,86.14,86.17,20900.0,44.3412,44.3412,44.2795,44.2949,20900.0
2007-04-11 11:40:00,86.16,86.23,86.16,86.23,39700.0,44.2898,44.3258,44.2898,44.3258,39700.0
2007-04-11 11:50:00,86.22,86.25,86.21,86.21,19000.0,44.3206,44.3361,44.3155,44.3155,19000.0
2007-04-11 12:00:00,86.2,86.23,86.15,86.21,30900.0,44.3104,44.3258,44.2846,44.3155,30900.0
2007-04-11 12:10:00,86.2,86.22,86.16,86.19,36500.0,44.3104,44.3206,44.2898,44.3052,36500.0
2007-04-11 12:20:00,86.19,86.23,86.19,86.22,6400.0,44.3052,44.3258,44.3052,44.3206,6400.0
2007-04-11 12:30:00,86.22,86.22,86.12,86.14,14700.0,44.3206,44.3206,44.2692,44.2795,14700.0
2007-04-11 12:40:00,86.15,86.17,86.13,86.17,12200.0,44.2846,44.2949,44.2744,44.2949,12200.0
2007-04-11 12:50:00,86.17,86.2,86.16,86.19,18100.0,44.2949,44.3104,44.2898,44.3052,18100.0
2007-04-11 13:00:00,86.18,86.27,86.14,86.27,31600.0,44.3001,44.3463,44.2795,44.3463,31600.0
2007-04-11 13:10:00,86.28,86.3,86.17,86.17,39000.0,44.3515,44.3618,44.2949,44.2949,39000.0
2007-04-11 13:20:00,86.18,86.19,86.14,86.14,5000.0,44.3001,44.3052,44.2795,44.2795,5000.0
2007-04-11 13:30:00,86.19,86.21,86.17,86.17,5500.0,44.3052,44.3155,44.2949,44.2949,5500.0
2007-04-11 13:40:00,86.17,86.21,86.15,86.18,42100.0,44.2949,44.3155,44.2846,44.3001,42100.0
2007-04-11 13:50:00,86.18,86.18,86.03,86.1,43100.0,44.3001,44.3001,44.223,44.2589,43100.0
2007-04-11 14:00:00,86.05,86.05,85.49,85.67,358900.0,44.2332,44.2332,43.9454,44.0379,358900.0
2007-04-11 14:10:00,85.66,85.68,85.38,85.56,289200.0,44.0328,44.0431,43.8888,43.9814,289200.0
2007-04-11 14:20:00,85.54,85.65,85.45,85.51,69100.0,43.9711,44.0276,43.9248,43.9557,69100.0
2007-04-11 14:30:00,85.52,85.52,85.31,85.38,99300.0,43.9608,43.9608,43.8529,43.8888,99300.0
2007-04-11 14:40:00,85.36,85.36,85.14,85.21,89100.0,43.8786,43.8786,43.7655,43.8015,89100.0
2007-04-11 14:50:00,85.2,85.25,85.18,85.18,92800.0,43.7963,43.822,43.786,43.786,92800.0
2007-04-11 15:00:00,85.19,85.3,85.08,85.09,293200.0,43.7912,43.8477,43.7346,43.7398,293200.0
2007-04-11 15:10:00,85.1,85.29,85.1,85.28,89800.0,43.7449,43.8426,43.7449,43.8374,89800.0
2007-04-11 15:20:00,85.3,85.42,85.28,85.32,157400.0,43.8477,43.9094,43.8374,43.858,157400.0
2007-04-11 15:30:00,85.31,85.44,85.29,85.39,58100.0,43.8529,43.9197,43.8426,43.894,58100.0
2007-04-11 15:40:00,85.36,85.5,85.35,85.48,124200.0,43.8786,43.9505,43.8734,43.9402,124200.0
2007-04-11 15:50:00,85.46,85.5,85.34,85.41,182100.0,43.93,43.9505,43.8683,43.9043,182100.0
2007-04-11 16:00:00,85.43,85.43,85.41,85.41,8600.0,43.9145,43.9145,43.9043,43.9043,8600.0
2007-04-11 16:10:00,85.41,85.41,85.41,85.41,0.0,43.9043,43.9043,43.9043,43.9043,0.0
2007-04-12 09:30:00,85.07,85.39,84.8,84.85,45900.0,43.7295,43.894,43.5907,43.6164,45900.0
2007-04-12 09:40:00,84.86,84.93,84.57,84.85,259300.0,43.6215,43.6575,43.4725,43.6164,259300.0
2007-04-12 09:50:00,84.85,84.89,84.65,84.76,221300.0,43.6164,43.637,43.5136,43.5701,221300.0
2007-04-12 10:00:00,84.76,84.95,84.7,84.92,78900.0,43.5701,43.6678,43.5393,43.6524,78900.0
2007-04-12 10:10:00,84.92,84.93,84.73,84.86,63700.0,43.6524,43.6575,43.5547,43.6215,63700.0
2007-04-12 10:20:00,84.84,85.12,84.83,85.12,170500.0,43.6113,43.7552,43.6061,43.7552,170500.0
2007-04-12 10:30:00,85.1,85.14,84.82,84.82,203200.0,43.7449,43.7655,43.601,43.601,203200.0
2007-04-12 10:40:00,84.8,85.11,84.78,85.02,53300.0,43.5907,43.75,43.5804,43.7038,53300.0
2007-04-12 10:50:00,85.04,85.19,84.99,85.02,75900.0,43.7141,43.7912,43.6884,43.7038,75900.0
2007-04-12 11:00:00,85.01,85.1,85.01,85.03,94200.0,43.6986,43.7449,43.6986,43.7089,94200.0
2007-04-12 11:10:00,85.05,85.11,84.92,84.93,71900.0,43.7192,43.75,43.6524,43.6575,71900.0
2007-04-12 11:20:00,84.94,85.02,84.9,84.92,97300.0,43.6627,43.7038,43.6421,43.6524,97300.0
2007-04-12 11:30:00,84.92,85.0,84.84,84.93,48300.0,43.6524,43.6935,43.6113,43.6575,48300.0
2007-04-12 11:40:00,84.9,84.92,84.85,84.88,26800.0,43.6421,43.6524,43.6164,43.6318,26800.0
2007-04-12 11:50:00,84.92,84.93,84.9,84.9,14800.0,43.6524,43.6575,43.6421,43.6421,14800.0
2007-04-12 12:00:00,84.9,85.07,84.88,85.04,114500.0,43.6421,43.7295,43.6318,43.7141,114500.0
2007-04-12 12:10:00,85.05,85.05,84.93,84.95,18500.0,43.7192,43.7192,43.6575,43.6678,18500.0
2007-04-12 12:20:00,84.95,84.96,84.87,84.88,20900.0,43.6678,43.6729,43.6267,43.6318,20900.0
2007-04-12 12:30:00,84.88,84.88,84.75,84.82,43700.0,43.6318,43.6318,43.565,43.601,43700.0
2007-04-12 12:40:00,84.82,84.82,84.68,84.69,28300.0,43.601,43.601,43.529,43.5341,28300.0
2007-04-12 12:50:00,84.72,84.81,84.72,84.81,18500.0,43.5496,43.5958,43.5496,43.5958,18500.0
2007-04-12 13:00:00,84.8,84.94,84.8,84.91,24400.0,43.5907,43.6627,43.5907,43.6472,24400.0
2007-04-12 13:10:00,84.9,84.91,84.81,84.83,11400.0,43.6421,43.6472,43.5958,43.6061,11400.0
2007-04-12 13:20:00,84.83,84.99,84.83,84.92,17500.0,43.6061,43.6884,43.6061,43.6524,17500.0
2007-04-12 13:30:00,84.93,85.09,84.92,84.95,69700.0,43.6575,43.7398,43.6524,43.6678,69700.0
2007-04-12 13:40:00,84.95,84.96,84.93,84.95,5700.0,43.6678,43.6729,43.6575,43.6678,5700.0
2007-04-12 13:50:00,84.96,85.01,84.9,84.91,27700.0,43.6729,43.6986,43.6421,43.6472,27700.0
2007-04-12 14:00:00,84.91,84.95,84.91,84.95,23700.0,43.6472,43.6678,43.6472,43.6678,23700.0
2007-04-12 14:10:00,84.94,84.96,84.93,84.95,8600.0,43.6627,43.6729,43.6575,43.6678,8600.0
2007-04-12 14:20:00,84.94,84.94,84.88,84.9,114500.0,43.6627,43.6627,43.6318,43.6421,114500.0
2007-04-12 14:30:00,84.89,84.92,84.87,84.92,13700.0,43.637,43.6524,43.6267,43.6524,13700.0
2007-04-12 14:40:00,84.91,84.96,84.88,84.88,11300.0,43.6472,43.6729,43.6318,43.6318,11300.0
2007-04-12 14:50:00,84.88,84.95,84.84,84.86,31500.0,43.6318,43.6678,43.6113,43.6215,31500.0
2007-04-12 15:00:00,84.86,84.89,84.86,84.89,20500.0,43.6215,43.637,43.6215,43.637,20500.0
2007-04-12 15:10:00,84.89,84.89,84.84,84.84,18400.0,43.637,43.637,43.6113,43.6113,18400.0
2007-04-12 15:20:00,84.84,84.91,84.8,84.89,64900.0,43.6113,43.6472,43.5907,43.637,64900.0
2007-04-12 15:30:00,84.89,84.94,84.88,84.94,21700.0,43.637,43.6627,43.6318,43.6627,21700.0
2007-04-12 15:40:00,84.93,84.99,84.91,84.97,39200.0,43.6575,43.6884,43.6472,43.6781,39200.0
2007-04-12 15:50:00,84.98,85.07,84.98,85.07,72500.0,43.6832,43.7295,43.6832,43.7295,72500.0
2007-04-12 16:00:00,85.04,85.07,85.04,85.06,7700.0,43.7141,43.7295,43.7141,43.7243,7700.0
2007-04-12 16:10:00,85.07,85.09,85.07,85.09,2200.0,43.7295,43.7398,43.7295,43.7398,2200.0
2007-04-13 09:30:00,85.29,85.29,84.9,84.9,34800.0,43.8426,43.8426,43.6421,43.6421,34800.0
2007-04-13 09:40:00,84.91,84.99,84.76,84.85,49700.0,43.6472,43.6884,43.5701,43.6164,49700.0
2007-04-13 09:50:00,84.85,85.0,84.83,84.87,84800.0,43.6164,43.6935,43.6061,43.6267,84800.0
2007-04-13 10:00:00,84.87,84.9,84.62,84.76,113000.0,43.6267,43.6421,43.4982,43.5701,113000.0
2007-04-13 10:10:00,84.79,84.9,84.73,84.78,49200.0,43.5856,43.6421,43.5547,43.5804,49200.0
2007-04-13 10:20:00,84.76,84.97,84.76,84.87,79700.0,43.5701,43.6781,43.5701,43.6267,79700.0
2007-04-13 10:30:00,84.87,85.15,84.84,85.02,82800.0,43.6267,43.7706,43.6113,43.7038,82800.0
2007-04-13 10:40:00,85.01,85.14,84.79,84.88,197200.0,43.6986,43.7655,43.5856,43.6318,197200.0
2007-04-13 10:50:00,84.88,85.02,84.87,85.01,69300.0,43.6318,43.7038,43.6267,43.6986,69300.0
2007-04-13 11:00:00,85.05,85.13,85.02,85.1,41800.0,43.7192,43.7603,43.7038,43.7449,41800.0
2007-04-13 11:10:00,85.1,85.17,85.05,85.11,41000.0,43.7449,43.7809,43.7192,43.75,41000.0
2007-04-13 11:20:00,85.1,85.18,85.1,85.11,22100.0,43.7449,43.786,43.7449,43.75,22100.0
2007-04-13 11:30:00,85.12,85.23,85.08,85.19,24400.0,43.7552,43.8117,43.7346,43.7912,24400.0
2007-04-13 11:40:00,85.19,85.28,85.15,85.28,36600.0,43.7912,43.8374,43.7706,43.8374,36600.0
2007-04-13 11:50:00,85.28,85.3,85.23,85.28,125800.0,43.8374,43.8477,43.8117,43.8374,125800.0
2007-04-13 12:00:00,85.26,85.3,85.24,85.29,10100.0,43.8272,43.8477,43.8169,43.8426,10100.0
2007-04-13 12:10:00,85.3,85.36,85.26,85.26,79000.0,43.8477,43.8786,43.8272,43.8272,79000.0
2007-04-13 12:20:00,85.27,85.32,85.27,85.27,38600.0,43.8323,43.858,43.8323,43.8323,38600.0
2007-04-13 12:30:00,85.26,85.27,85.22,85.27,13900.0,43.8272,43.8323,43.8066,43.8323,13900.0
2007-04-13 12:40:00,85.25,85.3,85.25,85.3,5000.0,43.822,43.8477,43.822,43.8477,5000.0
2007-04-13 12:50:00,85.28,85.4,85.28,85.39,47800.0,43.8374,43.8991,43.8374,43.894,47800.0
2007-04-13 13:00:00,85.38,85.42,85.36,85.4,58800.0,43.8888,43.9094,43.8786,43.8991,58800.0
2007-04-13 13:10:00,85.41,85.45,85.37,85.41,27800.0,43.9043,43.9248,43.8837,43.9043,27800.0
2007-04-13 13:20:00,85.44,85.48,85.43,85.44,11600.0,43.9197,43.9402,43.9145,43.9197,11600.0
2007-04-13 13:30:00,85.47,85.6,85.47,85.6,11500.0,43.9351,44.0019,43.9351,44.0019,11500.0
2007-04-13 13:40:00,85.57,85.62,85.55,85.56,18100.0,43.9865,44.0122,43.9762,43.9814,18100.0
2007-04-13 13:50:00,85.59,85.72,85.58,85.7,20100.0,43.9968,44.0636,43.9916,44.0533,20100.0
2007-04-13 14:00:00,85.74,85.76,85.62,85.65,39000.0,44.0739,44.0842,44.0122,44.0276,39000.0
2007-04-13 14:10:00,85.64,85.77,85.64,85.77,11400.0,44.0225,44.0893,44.0225,44.0893,11400.0
2007-04-13 14:20:00,85.78,85.89,85.78,85.88,54400.0,44.0945,44.151,44.0945,44.1459,54400.0
2007-04-13 14:30:00,85.88,85.88,85.75,85.81,58100.0,44.1459,44.1459,44.079,44.1099,58100.0
2007-04-13 14:40:00,85.83,85.87,85.8,85.82,26000.0,44.1202,44.1407,44.1047,44.115,26000.0
2007-04-13 14:50:00,85.82,85.92,85.82,85.91,54300.0,44.115,44.1664,44.115,44.1613,54300.0
2007-04-13 15:00:00,85.9,85.9,85.85,85.85,36100.0,44.1561,44.1561,44.1304,44.1304,36100.0
2007-04-13 15:10:00,85.87,85.9,85.82,85.87,18500.0,44.1407,44.1561,44.115,44.1407,18500.0
2007-04-13 15:20:00,85.88,85.9,85.82,85.83,27800.0,44.1459,44.1561,44.115,44.1202,27800.0
2007-04-13 15:30:00,85.86,85.86,85.79,85.85,29600.0,44.1356,44.1356,44.0996,44.1304,29600.0
2007-04-13 15:40:00,85.86,85.88,85.8,85.81,48600.0,44.1356,44.1459,44.1047,44.1099,48600.0
2007-04-13 15:50:00,85.81,85.93,85.8,85.89,112700.0,44.1099,44.1716,44.1047,44.151,112700.0
2007-04-13 16:00:00,85.87,85.87,85.82,85.82,12000.0,44.1407,44.1407,44.115,44.115,12000.0
2007-04-13 16:10:00,85.82,85.82,85.82,85.82,0.0,44.115,44.115,44.115,44.115,0.0
2007-04-16 09:30:00,86.31,86.46,86.2,86.35,169400.0,44.3669,44.444,44.3104,44.3875,169400.0
2007-04-16 09:40:00,86.33,86.42,86.21,86.21,63600.0,44.3772,44.4234,44.3155,44.3155,63600.0
2007-04-16 09:50:00,86.2,86.23,85.82,85.83,58900.0,44.3104,44.3258,44.115,44.1202,58900.0
2007-04-16 10:00:00,85.81,86.12,85.8,86.1,86800.0,44.1099,44.2692,44.1047,44.2589,86800.0
2007-04-16 10:10:00,86.09,86.18,85.89,85.92,101400.0,44.2538,44.3001,44.151,44.1664,101400.0
2007-04-16 10:20:00,85.92,85.96,85.69,85.85,49400.0,44.1664,44.187,44.0482,44.1304,49400.0
2007-04-16 10:30:00,85.84,85.87,85.68,85.87,55400.0,44.1253,44.1407,44.0431,44.1407,55400.0
2007-04-16 10:40:00,85.84,85.94,85.75,85.79,41500.0,44.1253,44.1767,44.079,44.0996,41500.0
2007-04-16 10:50:00,85.81,85.92,85.77,85.84,48400.0,44.1099,44.1664,44.0893,44.1253,48400.0
2007-04-16 11:00:00,85.85,85.92,85.82,85.88,76700.0,44.1304,44.1664,44.115,44.1459,76700.0
2007-04-16 11:10:00,85.88,85.91,85.73,85.75,217600.0,44.1459,44.1613,44.0688,44.079,217600.0
2007-04-16 11:20:00,85.74,85.86,85.69,85.86,170500.0,44.0739,44.1356,44.0482,44.1356,170500.0
2007-04-16 11:30:00,85.86,85.94,85.85,85.92,82200.0,44.1356,44.1767,44.1304,44.1664,82200.0
2007-04-16 11:40:00,85.93,86.06,85.93,86.06,24800.0,44.1716,44.2384,44.1716,44.2384,24800.0
2007-04-16 11:50:00,86.06,86.07,85.96,86.01,16200.0,44.2384,44.2435,44.187,44.2127,16200.0
2007-04-16 12:00:00,85.99,86.0,85.95,86.0,16900.0,44.2024,44.2075,44.1818,44.2075,16900.0
2007-04-16 12:10:00,85.96,85.96,85.9,85.91,18500.0,44.187,44.187,44.1561,44.1613,18500.0
2007-04-16 12:20:00,85.92,85.99,85.92,85.92,8200.0,44.1664,44.2024,44.1664,44.1664,8200.0
2007-04-16 12:30:00,85.9,85.93,85.87,85.91,14900.0,44.1561,44.1716,44.1407,44.1613,14900.0
2007-04-16 12:40:00,85.91,85.91,85.86,85.88,5100.0,44.1613,44.1613,44.1356,44.1459,5100.0
2007-04-16 12:50:00,85.88,85.93,85.86,85.92,8000.0,44.1459,44.1716,44.1356,44.1664,8000.0
2007-04-16 13:00:00,85.91,85.94,85.88,85.9,10900.0,44.1613,44.1767,44.1459,44.1561,10900.0
2007-04-16 13:10:00,85.88,85.9,85.86,85.9,6200.0,44.1459,44.1561,44.1356,44.1561,6200.0
2007-04-16 13:20:00,85.9,85.91,85.86,85.87,6300.0,44.1561,44.1613,44.1356,44.1407,6300.0
2007-04-16 13:30:00,85.87,85.9,85.87,85.9,11100.0,44.1407,44.1561,44.1407,44.1561,11100.0
2007-04-16 13:40:00,85.9,85.92,85.89,85.9,8800.0,44.1561,44.1664,44.151,44.1561,8800.0
2007-04-16 13:50:00,85.91,85.92,85.84,85.84,10800.0,44.1613,44.1664,44.1253,44.1253,10800.0
2007-04-16 14:00:00,85.81,85.89,85.81,85.85,23600.0,44.1099,44.151,44.1099,44.1304,23600.0
2007-04-16 14:10:00,85.85,85.88,85.84,85.88,38500.0,44.1304,44.1459,44.1253,44.1459,38500.0
2007-04-16 14:20:00,85.87,85.89,85.82,85.85,17300.0,44.1407,44.151,44.115,44.1304,17300.0
2007-04-16 14:30:00,85.84,85.92,85.83,85.91,29200.0,44.1253,44.1664,44.1202,44.1613,29200.0
2007-04-16 14:40:00,85.9,85.9,85.84,85.89,17500.0,44.1561,44.1561,44.1253,44.151,17500.0
2007-04-16 14:50:00,85.89,85.9,85.86,85.86,16600.0,44.151,44.1561,44.1356,44.1356,16600.0
2007-04-16 15:00:00,85.88,85.91,85.87,85.9,25000.0,44.1459,44.1613,44.1407,44.1561,25000.0
2007-04-16 15:10:00,85.9,85.93,85.88,85.92,27400.0,44.1561,44.1716,44.1459,44.1664,27400.0
2007-04-16 15:20:00,85.92,85.93,85.92,85.93,25500.0,44.1664,44.1716,44.1664,44.1716,25500.0
2007-04-16 15:30:00,85.93,86.04,85.92,86.04,93300.0,44.1716,44.2281,44.1664,44.2281,93300.0
2007-04-16 15:40:00,86.04,86.06,85.97,86.0,145800.0,44.2281,44.2384,44.1921,44.2075,145800.0
2007-04-16 15:50:00,85.99,86.08,85.98,86.05,50400.0,44.2024,44.2487,44.1973,44.2332,50400.0
2007-04-16 16:00:00,86.02,86.02,86.02,86.02,100.0,44.2178,44.2178,44.2178,44.2178,100.0
2007-04-16 16:10:00,86.01,86.01,85.99,85.99,2100.0,44.2127,44.2127,44.2024,44.2024,2100.0
2007-04-17 09:30:00,86.34,86.34,85.99,86.02,340500.0,44.3823,44.3823,44.2024,44.2178,340500.0
2007-04-17 09:40:00,86.06,86.19,86.04,86.16,84800.0,44.2384,44.3052,44.2281,44.2898,84800.0
2007-04-17 09:50:00,86.17,86.55,86.17,86.55,114600.0,44.2949,44.4903,44.2949,44.4903,114600.0
2007-04-17 10:00:00,86.53,86.92,86.46,86.86,239700.0,44.48,44.6805,44.444,44.6496,239700.0
2007-04-17 10:10:00,86.87,86.96,86.85,86.87,99800.0,44.6548,44.701,44.6445,44.6548,99800.0
2007-04-17 10:20:00,86.88,87.09,86.88,87.04,291700.0,44.6599,44.7678,44.6599,44.7421,291700.0
2007-04-17 10:30:00,87.04,87.05,86.88,86.89,199000.0,44.7421,44.7473,44.6599,44.665,199000.0
2007-04-17 10:40:00,86.89,87.13,86.86,87.12,60600.0,44.665,44.7884,44.6496,44.7833,60600.0
2007-04-17 10:50:00,87.12,87.22,87.05,87.06,60100.0,44.7833,44.8347,44.7473,44.7524,60100.0
2007-04-17 11:00:00,87.06,87.16,87.06,87.13,78200.0,44.7524,44.8038,44.7524,44.7884,78200.0
2007-04-17 11:10:00,87.11,87.15,87.09,87.09,20700.0,44.7781,44.7987,44.7678,44.7678,20700.0
2007-04-17 11:20:00,87.11,87.13,87.08,87.09,87200.0,44.7781,44.7884,44.7627,44.7678,87200.0
2007-04-17 11:30:00,87.08,87.13,86.95,87.12,30300.0,44.7627,44.7884,44.6959,44.7833,30300.0
2007-04-17 11:40:00,87.13,87.21,87.07,87.08,90500.0,44.7884,44.8295,44.7576,44.7627,90500.0
2007-04-17 11:50:00,87.09,87.2,87.07,87.12,55700.0,44.7678,44.8244,44.7576,44.7833,55700.0
2007-04-17 12:00:00,87.12,87.15,87.06,87.1,66000.0,44.7833,44.7987,44.7524,44.773,66000.0
2007-04-17 12:10:00,87.09,87.1,87.03,87.08,58200.0,44.7678,44.773,44.737,44.7627,58200.0
2007-04-17 12:20:00,87.11,87.24,87.09,87.18,30400.0,44.7781,44.845,44.7678,44.8141,30400.0
2007-04-17 12:30:00,87.18,87.18,87.13,87.17,9300.0,44.8141,44.8141,44.7884,44.809,9300.0
2007-04-17 12:40:00,87.17,87.18,86.98,86.98,96300.0,44.809,44.8141,44.7113,44.7113,96300.0
2007-04-17 12:50:00,86.98,86.98,86.94,86.95,45400.0,44.7113,44.7113,44.6907,44.6959,45400.0
2007-04-17 13:00:00,86.94,87.0,86.93,86.93,27400.0,44.6907,44.7216,44.6856,44.6856,27400.0
2007-04-17 13:10:00,86.92,86.92,86.68,86.81,53100.0,44.6805,44.6805,44.5571,44.6239,53100.0
2007-04-17 13:20:00,86.81,86.9,86.78,86.87,47400.0,44.6239,44.6702,44.6085,44.6548,47400.0
2007-04-17 13:30:00,86.87,86.99,86.86,86.99,13700.0,44.6548,44.7164,44.6496,44.7164,13700.0
2007-04-17 13:40:00,87.0,87.06,86.97,87.04,54100.0,44.7216,44.7524,44.7062,44.7421,54100.0
2007-04-17 13:50:00,87.04,87.1,86.99,86.99,21700.0,44.7421,44.773,44.7164,44.7164,21700.0
2007-04-17 14:00:00,86.98,87.09,86.94,87.05,65400.0,44.7113,44.7678,44.6907,44.7473,65400.0
2007-04-17 14:10:00,87.06,87.16,87.05,87.15,16900.0,44.7524,44.8038,44.7473,44.7987,16900.0
2007-04-17 14:20:00,87.16,87.21,87.05,87.17,46900.0,44.8038,44.8295,44.7473,44.809,46900.0
2007-04-17 14:30:00,87.16,87.17,87.03,87.15,45200.0,44.8038,44.809,44.737,44.7987,45200.0
2007-04-17 14:40:00,87.14,87.21,87.09,87.21,24600.0,44.7936,44.8295,44.7678,44.8295,24600.0
2007-04-17 14:50:00,87.21,87.3,87.21,87.23,60600.0,44.8295,44.8758,44.8295,44.8398,60600.0
2007-04-17 15:00:00,87.25,87.25,87.15,87.22,89200.0,44.8501,44.8501,44.7987,44.8347,89200.0
2007-04-17 15:10:00,87.22,87.26,87.09,87.26,130700.0,44.8347,44.8552,44.7678,44.8552,130700.0
2007-04-17 15:20:00,87.26,87.27,87.15,87.24,22900.0,44.8552,44.8604,44.7987,44.845,22900.0
2007-04-17 15:30:00,87.21,87.23,87.12,87.16,51400.0,44.8295,44.8398,44.7833,44.8038,51400.0
2007-04-17 15:40:00,87.16,87.2,87.11,87.14,93000.0,44.8038,44.8244,44.7781,44.7936,93000.0
2007-04-17 15:50:00,87.13,87.19,87.09,87.11,288000.0,44.7884,44.8193,44.7678,44.7781,288000.0
2007-04-17 16:00:00,87.09,87.09,87.09,87.09,200.0,44.7678,44.7678,44.7678,44.7678,200.0
2007-04-17 16:10:00,87.09,87.09,87.09,87.09,0.0,44.7678,44.7678,44.7678,44.7678,0.0
2007-04-18 09:30:00,86.95,86.95,86.82,86.85,24500.0,44.6959,44.6959,44.6291,44.6445,24500.0
2007-04-18 09:40:00,86.84,86.89,86.7,86.8,129000.0,44.6393,44.665,44.5674,44.6188,129000.0
2007-04-18 09:50:00,86.89,86.97,86.85,86.93,94100.0,44.665,44.7062,44.6445,44.6856,94100.0
2007-04-18 10:00:00,86.95,86.96,86.79,86.89,49900.0,44.6959,44.701,44.6136,44.665,49900.0
2007-04-18 10:10:00,86.9,87.02,86.74,86.99,50300.0,44.6702,44.7319,44.5879,44.7164,50300.0
2007-04-18 10:20:00,86.98,87.12,86.98,87.05,124000.0,44.7113,44.7833,44.7113,44.7473,124000.0
2007-04-18 10:30:00,87.05,87.1,86.94,87.01,114900.0,44.7473,44.773,44.6907,44.7267,114900.0
2007-04-18 10:40:00,87.03,87.08,86.94,86.96,51300.0,44.737,44.7627,44.6907,44.701,51300.0
2007-04-18 10:50:00,86.96,86.96,86.85,86.85,40300.0,44.701,44.701,44.6445,44.6445,40300.0
2007-04-18 11:00:00,86.85,87.02,86.83,86.97,38000.0,44.6445,44.7319,44.6342,44.7062,38000.0
2007-04-18 11:10:00,86.97,87.04,86.91,87.02,34100.0,44.7062,44.7421,44.6753,44.7319,34100.0
2007-04-18 11:20:00,87.02,87.03,86.97,87.0,12300.0,44.7319,44.737,44.7062,44.7216,12300.0
2007-04-18 11:30:00,87.01,87.09,87.0,87.01,44200.0,44.7267,44.7678,44.7216,44.7267,44200.0
2007-04-18 11:40:00,87.0,87.1,87.0,87.1,6800.0,44.7216,44.773,44.7216,44.773,6800.0
2007-04-18 11:50:00,87.1,87.11,87.07,87.07,6300.0,44.773,44.7781,44.7576,44.7576,6300.0
2007-04-18 12:00:00,87.07,87.1,87.06,87.07,11700.0,44.7576,44.773,44.7524,44.7576,11700.0
2007-04-18 12:10:00,87.02,87.1,87.02,87.1,46700.0,44.7319,44.773,44.7319,44.773,46700.0
2007-04-18 12:20:00,87.1,87.22,87.1,87.22,9500.0,44.773,44.8347,44.773,44.8347,9500.0
2007-04-18 12:30:00,87.2,87.2,87.03,87.04,51600.0,44.8244,44.8244,44.737,44.7421,51600.0
2007-04-18 12:40:00,87.03,87.03,86.89,86.99,131900.0,44.737,44.737,44.665,44.7164,131900.0
2007-04-18 12:50:00,86.98,87.0,86.91,86.93,45600.0,44.7113,44.7216,44.6753,44.6856,45600.0
2007-04-18 13:00:00,86.93,87.03,86.92,86.94,22100.0,44.6856,44.737,44.6805,44.6907,22100.0
2007-04-18 13:10:00,86.94,86.98,86.94,86.96,42600.0,44.6907,44.7113,44.6907,44.701,42600.0
2007-04-18 13:20:00,86.96,86.99,86.9,86.97,117000.0,44.701,44.7164,44.6702,44.7062,117000.0
2007-04-18 13:30:00,86.96,86.96,86.82,86.91,58300.0,44.701,44.701,44.6291,44.6753,58300.0
2007-04-18 13:40:00,86.91,86.99,86.89,86.94,55600.0,44.6753,44.7164,44.665,44.6907,55600.0
2007-04-18 13:50:00,86.94,86.94,86.85,86.9,62400.0,44.6907,44.6907,44.6445,44.6702,62400.0
2007-04-18 14:00:00,86.92,87.07,86.91,87.02,82100.0,44.6805,44.7576,44.6753,44.7319,82100.0
2007-04-18 14:10:00,87.02,87.06,86.95,87.04,107900.0,44.7319,44.7524,44.6959,44.7421,107900.0
2007-04-18 14:20:00,87.05,87.07,86.95,86.95,36300.0,44.7473,44.7576,44.6959,44.6959,36300.0
2007-04-18 14:30:00,86.95,87.0,86.95,86.96,60100.0,44.6959,44.7216,44.6959,44.701,60100.0
2007-04-18 14:40:00,86.96,86.97,86.87,86.87,20100.0,44.701,44.7062,44.6548,44.6548,20100.0
2007-04-18 14:50:00,86.87,86.97,86.87,86.95,41900.0,44.6548,44.7062,44.6548,44.6959,41900.0
2007-04-18 15:00:00,86.95,86.96,86.84,86.89,119100.0,44.6959,44.701,44.6393,44.665,119100.0
2007-04-18 15:10:00,86.89,86.91,86.8,86.85,129200.0,44.665,44.6753,44.6188,44.6445,129200.0
2007-04-18 15:20:00,86.85,87.0,86.85,86.99,207900.0,44.6445,44.7216,44.6445,44.7164,207900.0
2007-04-18 15:30:00,86.98,86.98,86.92,86.95,66400.0,44.7113,44.7113,44.6805,44.6959,66400.0
2007-04-18 15:40:00,86.95,86.95,86.87,86.92,84800.0,44.6959,44.6959,44.6548,44.6805,84800.0
2007-04-18 15:50:00,86.92,86.92,86.76,86.83,299800.0,44.6805,44.6805,44.5982,44.6342,299800.0
2007-04-18 16:00:00,86.83,86.9,86.78,86.9,1400.0,44.6342,44.6702,44.6085,44.6702,1400.0
2007-04-18 16:10:00,86.9,86.9,86.9,86.9,0.0,44.6702,44.6702,44.6702,44.6702,0.0
2007-04-19 09:30:00,86.7,86.7,86.1,86.13,61000.0,44.5674,44.5674,44.2589,44.2744,61000.0
2007-04-19 09:40:00,86.14,86.32,86.0,86.17,110400.0,44.2795,44.372,44.2075,44.2949,110400.0
2007-04-19 09:50:00,86.16,86.3,86.01,86.09,72200.0,44.2898,44.3618,44.2127,44.2538,72200.0
2007-04-19 10:00:00,86.06,86.25,86.02,86.18,45800.0,44.2384,44.3361,44.2178,44.3001,45800.0
2007-04-19 10:10:00,86.17,86.19,86.01,86.19,104500.0,44.2949,44.3052,44.2127,44.3052,104500.0
2007-04-19 10:20:00,86.2,86.31,86.16,86.27,90300.0,44.3104,44.3669,44.2898,44.3463,90300.0
2007-04-19 10:30:00,86.28,86.31,86.18,86.21,113700.0,44.3515,44.3669,44.3001,44.3155,113700.0
2007-04-19 10:40:00,86.22,86.22,86.14,86.14,30400.0,44.3206,44.3206,44.2795,44.2795,30400.0
2007-04-19 10:50:00,86.14,86.21,86.1,86.17,56300.0,44.2795,44.3155,44.2589,44.2949,56300.0
2007-04-19 11:00:00,86.19,86.21,86.12,86.12,30300.0,44.3052,44.3155,44.2692,44.2692,30300.0
2007-04-19 11:10:00,86.14,86.41,86.14,86.36,28000.0,44.2795,44.4183,44.2795,44.3926,28000.0
2007-04-19 11:20:00,86.37,86.38,86.24,86.29,54700.0,44.3977,44.4029,44.3309,44.3566,54700.0
2007-04-19 11:30:00,86.29,86.31,86.26,86.29,5900.0,44.3566,44.3669,44.3412,44.3566,5900.0
2007-04-19 11:40:00,86.29,86.37,86.29,86.37,32400.0,44.3566,44.3977,44.3566,44.3977,32400.0
2007-04-19 11:50:00,86.4,86.54,86.4,86.48,86800.0,44.4132,44.4851,44.4132,44.4543,86800.0
2007-04-19 12:00:00,86.47,86.48,86.37,86.37,39300.0,44.4491,44.4543,44.3977,44.3977,39300.0
2007-04-19 12:10:00,86.36,86.44,86.34,86.41,46400.0,44.3926,44.4337,44.3823,44.4183,46400.0
2007-04-19 12:20:00,86.41,86.41,86.34,86.34,86500.0,44.4183,44.4183,44.3823,44.3823,86500.0
2007-04-19 12:30:00,86.33,86.33,86.18,86.21,30000.0,44.3772,44.3772,44.3001,44.3155,30000.0
2007-04-19 12:40:00,86.21,86.25,86.2,86.22,9700.0,44.3155,44.3361,44.3104,44.3206,9700.0
2007-04-19 12:50:00,86.26,86.28,86.22,86.24,57800.0,44.3412,44.3515,44.3206,44.3309,57800.0
2007-04-19 13:00:00,86.27,86.31,86.26,86.31,28300.0,44.3463,44.3669,44.3412,44.3669,28300.0
2007-04-19 13:10:00,86.32,86.38,86.32,86.38,35200.0,44.372,44.4029,44.372,44.4029,35200.0
2007-04-19 13:20:00,86.37,86.42,86.34,86.41,15600.0,44.3977,44.4234,44.3823,44.4183,15600.0
2007-04-19 13:30:00,86.41,86.43,86.39,86.42,17400.0,44.4183,44.4286,44.408,44.4234,17400.0
2007-04-19 13:40:00,86.42,86.48,86.38,86.47,17600.0,44.4234,44.4543,44.4029,44.4491,17600.0
2007-04-19 13:50:00,86.49,86.56,86.49,86.5,13600.0,44.4594,44.4954,44.4594,44.4646,13600.0
2007-04-19 14:00:00,86.48,86.5,86.45,86.45,15100.0,44.4543,44.4646,44.4389,44.4389,15100.0
2007-04-19 14:10:00,86.45,86.46,86.33,86.34,37700.0,44.4389,44.444,44.3772,44.3823,37700.0
2007-04-19 14:20:00,86.32,86.32,86.23,86.27,24600.0,44.372,44.372,44.3258,44.3463,24600.0
2007-04-19 14:30:00,86.27,86.29,86.21,86.27,9300.0,44.3463,44.3566,44.3155,44.3463,9300.0
2007-04-19 14:40:00,86.26,86.34,86.26,86.3,24400.0,44.3412,44.3823,44.3412,44.3618,24400.0
2007-04-19 14:50:00,86.3,86.32,86.25,86.31,19000.0,44.3618,44.372,44.3361,44.3669,19000.0
2007-04-19 15:00:00,86.27,86.37,86.25,86.37,15700.0,44.3463,44.3977,44.3361,44.3977,15700.0
2007-04-19 15:10:00,86.37,86.37,86.29,86.3,16100.0,44.3977,44.3977,44.3566,44.3618,16100.0
2007-04-19 15:20:00,86.31,86.39,86.29,86.3,22000.0,44.3669,44.408,44.3566,44.3618,22000.0
2007-04-19 15:30:00,86.32,86.33,86.16,86.24,48900.0,44.372,44.3772,44.2898,44.3309,48900.0
2007-04-19 15:40:00,86.25,86.31,86.18,86.3,16700.0,44.3361,44.3669,44.3001,44.3618,16700.0
2007-04-19 15:50:00,86.3,86.3,86.12,86.21,96600.0,44.3618,44.3618,44.2692,44.3155,96600.0
2007-04-19 16:00:00,86.16,86.22,86.11,86.12,2900.0,44.2898,44.3206,44.2641,44.2692,2900.0
2007-04-19 16:10:00,86.12,86.12,86.12,86.12,100.0,44.2692,44.2692,44.2692,44.2692,100.0
2007-04-20 09:30:00,86.85,87.07,86.79,86.87,54800.0,44.6445,44.7576,44.6136,44.6548,54800.0
2007-04-20 09:40:00,86.87,87.05,86.8,87.01,54400.0,44.6548,44.7473,44.6188,44.7267,54400.0
2007-04-20 09:50:00,87.02,87.04,86.9,86.99,97000.0,44.7319,44.7421,44.6702,44.7164,97000.0
2007-04-20 10:00:00,87.01,87.1,86.95,87.04,40800.0,44.7267,44.773,44.6959,44.7421,40800.0
2007-04-20 10:10:00,87.04,87.07,86.96,86.98,54000.0,44.7421,44.7576,44.701,44.7113,54000.0
2007-04-20 10:20:00,86.99,87.03,86.97,87.02,42500.0,44.7164,44.737,44.7062,44.7319,42500.0
2007-04-20 10:30:00,87.03,87.03,86.86,86.9,51800.0,44.737,44.737,44.6496,44.6702,51800.0
2007-04-20 10:40:00,86.9,86.93,86.84,86.89,28500.0,44.6702,44.6856,44.6393,44.665,28500.0
2007-04-20 10:50:00,86.91,86.93,86.8,86.9,60400.0,44.6753,44.6856,44.6188,44.6702,60400.0
2007-04-20 11:00:00,86.9,86.9,86.85,86.86,29000.0,44.6702,44.6702,44.6445,44.6496,29000.0
2007-04-20 11:10:00,86.86,86.88,86.8,86.82,25100.0,44.6496,44.6599,44.6188,44.6291,25100.0
2007-04-20 11:20:00,86.81,86.81,86.66,86.71,45500.0,44.6239,44.6239,44.5468,44.5725,45500.0
2007-04-20 11:30:00,86.71,86.84,86.7,86.74,77100.0,44.5725,44.6393,44.5674,44.5879,77100.0
2007-04-20 11:40:00,86.75,86.81,86.74,86.8,26700.0,44.5931,44.6239,44.5879,44.6188,26700.0
2007-04-20 11:50:00,86.79,86.81,86.75,86.8,44000.0,44.6136,44.6239,44.5931,44.6188,44000.0
2007-04-20 12:00:00,86.8,86.8,86.73,86.8,28700.0,44.6188,44.6188,44.5828,44.6188,28700.0
2007-04-20 12:10:00,86.8,86.84,86.8,86.82,32800.0,44.6188,44.6393,44.6188,44.6291,32800.0
2007-04-20 12:20:00,86.82,86.82,86.69,86.7,48800.0,44.6291,44.6291,44.5622,44.5674,48800.0
2007-04-20 12:30:00,86.69,86.7,86.56,86.57,64600.0,44.5622,44.5674,44.4954,44.5005,64600.0
2007-04-20 12:40:00,86.58,86.7,86.58,86.66,72000.0,44.5057,44.5674,44.5057,44.5468,72000.0
2007-04-20 12:50:00,86.66,86.72,86.65,86.67,7100.0,44.5468,44.5777,44.5417,44.552,7100.0
2007-04-20 13:00:00,86.67,86.67,86.6,86.6,56300.0,44.552,44.552,44.516,44.516,56300.0
2007-04-20 13:10:00,86.61,86.72,86.61,86.7,56400.0,44.5211,44.5777,44.5211,44.5674,56400.0
2007-04-20 13:20:00,86.69,86.7,86.61,86.62,48600.0,44.5622,44.5674,44.5211,44.5262,48600.0
2007-04-20 13:30:00,86.62,86.63,86.58,86.59,14700.0,44.5262,44.5314,44.5057,44.5108,14700.0
2007-04-20 13:40:00,86.58,86.61,86.58,86.6,20200.0,44.5057,44.5211,44.5057,44.516,20200.0
2007-04-20 13:50:00,86.6,86.62,86.6,86.61,8000.0,44.516,44.5262,44.516,44.5211,8000.0
2007-04-20 14:00:00,86.61,86.65,86.59,86.65,13000.0,44.5211,44.5417,44.5108,44.5417,13000.0
2007-04-20 14:10:00,86.64,86.67,86.63,86.65,10100.0,44.5365,44.552,44.5314,44.5417,10100.0
2007-04-20 14:20:00,86.65,86.66,86.61,86.64,7800.0,44.5417,44.5468,44.5211,44.5365,7800.0
2007-04-20 14:30:00,86.62,86.67,86.62,86.66,8100.0,44.5262,44.552,44.5262,44.5468,8100.0
2007-04-20 14:40:00,86.66,86.67,86.64,86.65,5000.0,44.5468,44.552,44.5365,44.5417,5000.0
2007-04-20 14:50:00,86.67,86.77,86.67,86.77,42200.0,44.552,44.6034,44.552,44.6034,42200.0
2007-04-20 15:00:00,86.76,86.76,86.64,86.67,25100.0,44.5982,44.5982,44.5365,44.552,25100.0
2007-04-20 15:10:00,86.67,86.7,86.63,86.65,28500.0,44.552,44.5674,44.5314,44.5417,28500.0
2007-04-20 15:20:00,86.65,86.69,86.59,86.61,18700.0,44.5417,44.5622,44.5108,44.5211,18700.0
2007-04-20 15:30:00,86.62,86.7,86.61,86.69,47700.0,44.5262,44.5674,44.5211,44.5622,47700.0
2007-04-20 15:40:00,86.68,86.72,86.66,86.69,126700.0,44.5571,44.5777,44.5468,44.5622,126700.0
2007-04-20 15:50:00,86.7,86.85,86.69,86.78,187800.0,44.5674,44.6445,44.5622,44.6085,187800.0
2007-04-20 16:00:00,86.78,86.78,86.73,86.75,9200.0,44.6085,44.6085,44.5828,44.5931,9200.0
2007-04-20 16:10:00,86.82,86.9,86.82,86.9,500.0,44.6291,44.6702,44.6291,44.6702,500.0
2007-04-23 09:30:00,86.9,87.39,86.86,87.39,94300.0,44.6702,44.9221,44.6496,44.9221,94300.0
2007-04-23 09:40:00,87.39,87.62,87.37,87.62,105800.0,44.9221,45.0403,44.9118,45.0403,105800.0
2007-04-23 09:50:00,87.6,87.7,87.6,87.6,77900.0,45.03,45.0814,45.03,45.03,77900.0
2007-04-23 10:00:00,87.57,87.63,87.5,87.54,44800.0,45.0146,45.0454,44.9786,44.9992,44800.0
2007-04-23 10:10:00,87.54,87.61,87.49,87.57,30800.0,44.9992,45.0351,44.9735,45.0146,30800.0
2007-04-23 10:20:00,87.59,87.62,87.51,87.57,31700.0,45.0249,45.0403,44.9837,45.0146,31700.0
2007-04-23 10:30:00,87.57,87.59,87.49,87.56,90900.0,45.0146,45.0249,44.9735,45.0094,90900.0
2007-04-23 10:40:00,87.55,87.61,87.53,87.61,27100.0,45.0043,45.0351,44.994,45.0351,27100.0
2007-04-23 10:50:00,87.61,87.64,87.56,87.59,67700.0,45.0351,45.0506,45.0094,45.0249,67700.0
2007-04-23 11:00:00,87.62,87.63,87.58,87.58,25000.0,45.0403,45.0454,45.0197,45.0197,25000.0
2007-04-23 11:10:00,87.59,87.66,87.53,87.66,20100.0,45.0249,45.0609,44.994,45.0609,20100.0
2007-04-23 11:20:00,87.65,87.67,87.58,87.64,35400.0,45.0557,45.066,45.0197,45.0506,35400.0
2007-04-23 11:30:00,87.64,87.7,87.62,87.66,16400.0,45.0506,45.0814,45.0403,45.0609,16400.0
2007-04-23 11:40:00,87.66,87.67,87.63,87.65,7300.0,45.0609,45.066,45.0454,45.0557,7300.0
2007-04-23 11:50:00,87.65,87.78,87.65,87.78,32300.0,45.0557,45.1225,45.0557,45.1225,32300.0
2007-04-23 12:00:00,87.79,87.81,87.78,87.8,14100.0,45.1277,45.138,45.1225,45.1328,14100.0
2007-04-23 12:10:00,87.81,87.93,87.81,87.9,81200.0,45.138,45.1996,45.138,45.1842,81200.0
2007-04-23 12:20:00,87.93,88.06,87.93,87.98,187700.0,45.1996,45.2665,45.1996,45.2253,187700.0
2007-04-23 12:30:00,87.98,87.98,87.86,87.88,97100.0,45.2253,45.2253,45.1637,45.1739,97100.0
2007-04-23 12:40:00,87.87,87.92,87.86,87.92,8900.0,45.1688,45.1945,45.1637,45.1945,8900.0
2007-04-23 12:50:00,87.89,87.91,87.85,87.88,107900.0,45.1791,45.1894,45.1585,45.1739,107900.0
2007-04-23 13:00:00,87.88,87.92,87.87,87.9,16000.0,45.1739,45.1945,45.1688,45.1842,16000.0
2007-04-23 13:10:00,87.9,88.01,87.9,88.01,41200.0,45.1842,45.2408,45.1842,45.2408,41200.0
2007-04-23 13:20:00,88.0,88.02,87.98,87.98,45500.0,45.2356,45.2459,45.2253,45.2253,45500.0
2007-04-23 13:30:00,87.98,87.98,87.91,87.93,8200.0,45.2253,45.2253,45.1894,45.1996,8200.0
2007-04-23 13:40:00,87.92,87.92,87.8,87.81,19300.0,45.1945,45.1945,45.1328,45.138,19300.0
2007-04-23 13:50:00,87.81,87.81,87.68,87.68,41100.0,45.138,45.138,45.0711,45.0711,41100.0
2007-04-23 14:00:00,87.68,87.68,87.58,87.67,32200.0,45.0711,45.0711,45.0197,45.066,32200.0
2007-04-23 14:10:00,87.66,87.66,87.5,87.52,53100.0,45.0609,45.0609,44.9786,44.9889,53100.0
2007-04-23 14:20:00,87.55,87.6,87.51,87.6,21500.0,45.0043,45.03,44.9837,45.03,21500.0
2007-04-23 14:30:00,87.6,87.66,87.6,87.64,19100.0,45.03,45.0609,45.03,45.0506,19100.0
2007-04-23 14:40:00,87.64,87.69,87.55,87.68,29700.0,45.0506,45.0763,45.0043,45.0711,29700.0
2007-04-23 14:50:00,87.68,87.68,87.62,87.64,35800.0,45.0711,45.0711,45.0403,45.0506,35800.0
2007-04-23 15:00:00,87.67,87.72,87.62,87.72,22700.0,45.066,45.0917,45.0403,45.0917,22700.0
2007-04-23 15:10:00,87.7,87.7,87.65,87.66,13000.0,45.0814,45.0814,45.0557,45.0609,13000.0
2007-04-23 15:20:00,87.67,87.84,87.65,87.84,97100.0,45.066,45.1534,45.0557,45.1534,97100.0
2007-04-23 15:30:00,87.85,87.87,87.75,87.87,127700.0,45.1585,45.1688,45.1071,45.1688,127700.0
2007-04-23 15:40:00,87.87,87.89,87.81,87.85,46400.0,45.1688,45.1791,45.138,45.1585,46400.0
2007-04-23 15:50:00,87.84,87.85,87.77,87.78,61600.0,45.1534,45.1585,45.1174,45.1225,61600.0
2007-04-23 16:00:00,87.77,87.79,87.77,87.77,10800.0,45.1174,45.1277,45.1174,45.1174,10800.0
2007-04-23 16:10:00,87.77,87.77,87.77,87.77,10000.0,45.1174,45.1174,45.1174,45.1174,10000.0
2007-04-24 09:30:00,87.91,88.05,87.84,87.85,35000.0,45.1894,45.2613,45.1534,45.1585,35000.0
2007-04-24 09:40:00,87.85,87.85,87.65,87.68,12700.0,45.1585,45.1585,45.0557,45.0711,12700.0
2007-04-24 09:50:00,87.68,87.68,87.44,87.6,88400.0,45.0711,45.0711,44.9478,45.03,88400.0
2007-04-24 10:00:00,87.58,87.58,86.92,86.92,186900.0,45.0197,45.0197,44.6805,44.6805,186900.0
2007-04-24 10:10:00,86.91,87.07,86.88,87.03,20700.0,44.6753,44.7576,44.6599,44.737,20700.0
2007-04-24 10:20:00,87.0,87.04,86.67,86.76,135200.0,44.7216,44.7421,44.552,44.5982,135200.0
2007-04-24 10:30:00,86.74,86.74,86.64,86.72,204400.0,44.5879,44.5879,44.5365,44.5777,204400.0
2007-04-24 10:40:00,86.72,86.86,86.67,86.85,63700.0,44.5777,44.6496,44.552,44.6445,63700.0
2007-04-24 10:50:00,86.85,86.9,86.81,86.84,121600.0,44.6445,44.6702,44.6239,44.6393,121600.0
2007-04-24 11:00:00,86.85,87.14,86.83,87.12,89000.0,44.6445,44.7936,44.6342,44.7833,89000.0
2007-04-24 11:10:00,87.15,87.19,87.06,87.06,16400.0,44.7987,44.8193,44.7524,44.7524,16400.0
2007-04-24 11:20:00,87.08,87.13,87.03,87.07,32500.0,44.7627,44.7884,44.737,44.7576,32500.0
2007-04-24 11:30:00,87.1,87.21,87.09,87.09,39100.0,44.773,44.8295,44.7678,44.7678,39100.0
2007-04-24 11:40:00,87.1,87.17,87.1,87.17,6000.0,44.773,44.809,44.773,44.809,6000.0
2007-04-24 11:50:00,87.18,87.2,87.09,87.15,8500.0,44.8141,44.8244,44.7678,44.7987,8500.0
2007-04-24 12:00:00,87.15,87.29,87.15,87.27,21400.0,44.7987,44.8707,44.7987,44.8604,21400.0
2007-04-24 12:10:00,87.26,87.46,87.26,87.45,34000.0,44.8552,44.958,44.8552,44.9529,34000.0
2007-04-24 12:20:00,87.47,87.51,87.34,87.39,31100.0,44.9632,44.9837,44.8964,44.9221,31100.0
2007-04-24 12:30:00,87.37,87.37,87.34,87.35,9600.0,44.9118,44.9118,44.8964,44.9015,9600.0
2007-04-24 12:40:00,87.35,87.35,87.27,87.3,45700.0,44.9015,44.9015,44.8604,44.8758,45700.0
2007-04-24 12:50:00,87.29,87.34,87.29,87.3,16000.0,44.8707,44.8964,44.8707,44.8758,16000.0
2007-04-24 13:00:00,87.31,87.31,87.19,87.23,21000.0,44.8809,44.8809,44.8193,44.8398,21000.0
2007-04-24 13:10:00,87.23,87.24,87.09,87.19,56300.0,44.8398,44.845,44.7678,44.8193,56300.0
2007-04-24 13:20:00,87.19,87.29,87.16,87.29,53400.0,44.8193,44.8707,44.8038,44.8707,53400.0
2007-04-24 13:30:00,87.28,87.36,87.25,87.3,22500.0,44.8655,44.9066,44.8501,44.8758,22500.0
2007-04-24 13:40:00,87.3,87.34,87.28,87.34,12700.0,44.8758,44.8964,44.8655,44.8964,12700.0
2007-04-24 13:50:00,87.33,87.34,87.28,87.34,14400.0,44.8912,44.8964,44.8655,44.8964,14400.0
2007-04-24 14:00:00,87.34,87.37,87.3,87.32,5800.0,44.8964,44.9118,44.8758,44.8861,5800.0
2007-04-24 14:10:00,87.33,87.42,87.27,87.3,60900.0,44.8912,44.9375,44.8604,44.8758,60900.0
2007-04-24 14:20:00,87.31,87.33,87.25,87.3,47900.0,44.8809,44.8912,44.8501,44.8758,47900.0
2007-04-24 14:30:00,87.3,87.39,87.29,87.37,34400.0,44.8758,44.9221,44.8707,44.9118,34400.0
2007-04-24 14:40:00,87.37,87.37,87.17,87.29,20900.0,44.9118,44.9118,44.809,44.8707,20900.0
2007-04-24 14:50:00,87.3,87.34,87.25,87.34,21200.0,44.8758,44.8964,44.8501,44.8964,21200.0
2007-04-24 15:00:00,87.32,87.36,87.3,87.3,24600.0,44.8861,44.9066,44.8758,44.8758,24600.0
2007-04-24 15:10:00,87.3,87.33,87.25,87.26,6300.0,44.8758,44.8912,44.8501,44.8552,6300.0
2007-04-24 15:20:00,87.25,87.33,87.24,87.26,11900.0,44.8501,44.8912,44.845,44.8552,11900.0
2007-04-24 15:30:00,87.26,87.32,87.26,87.32,13500.0,44.8552,44.8861,44.8552,44.8861,13500.0
2007-04-24 15:40:00,87.3,87.3,87.15,87.15,25900.0,44.8758,44.8758,44.7987,44.7987,25900.0
2007-04-24 15:50:00,87.15,87.24,87.12,87.24,118900.0,44.7987,44.845,44.7833,44.845,118900.0
2007-04-24 16:00:00,87.2,87.2,87.2,87.2,500.0,44.8244,44.8244,44.8244,44.8244,500.0
2007-04-24 16:10:00,87.2,87.2,87.2,87.2,0.0,44.8244,44.8244,44.8244,44.8244,0.0
2007-04-25 09:30:00,87.27,88.72,87.27,87.9,121100.0,44.8604,45.6057,44.8604,45.1842,121100.0
2007-04-25 09:40:00,87.96,88.0,87.82,87.82,45900.0,45.2151,45.2356,45.1431,45.1431,45900.0
2007-04-25 09:50:00,87.8,87.8,87.37,87.37,61800.0,45.1328,45.1328,44.9118,44.9118,61800.0
2007-04-25 10:00:00,87.33,87.34,87.08,87.15,113000.0,44.8912,44.8964,44.7627,44.7987,113000.0
2007-04-25 10:10:00,87.13,87.13,86.78,86.8,48500.0,44.7884,44.7884,44.6085,44.6188,48500.0
2007-04-25 10:20:00,86.8,86.82,86.68,86.75,53300.0,44.6188,44.6291,44.5571,44.5931,53300.0
2007-04-25 10:30:00,86.77,86.93,86.74,86.83,41900.0,44.6034,44.6856,44.5879,44.6342,41900.0
2007-04-25 10:40:00,86.83,86.83,86.69,86.73,11000.0,44.6342,44.6342,44.5622,44.5828,11000.0
2007-04-25 10:50:00,86.73,86.75,86.51,86.52,34100.0,44.5828,44.5931,44.4697,44.4748,34100.0
2007-04-25 11:00:00,86.51,86.74,86.51,86.73,40200.0,44.4697,44.5879,44.4697,44.5828,40200.0
2007-04-25 11:10:00,86.73,86.73,86.57,86.65,16100.0,44.5828,44.5828,44.5005,44.5417,16100.0
2007-04-25 11:20:00,86.67,86.67,86.55,86.55,18400.0,44.552,44.552,44.4903,44.4903,18400.0
2007-04-25 11:30:00,86.56,86.58,86.45,86.45,34200.0,44.4954,44.5057,44.4389,44.4389,34200.0
2007-04-25 11:40:00,86.44,86.53,86.4,86.51,29400.0,44.4337,44.48,44.4132,44.4697,29400.0
2007-04-25 11:50:00,86.52,86.8,86.52,86.8,23000.0,44.4748,44.6188,44.4748,44.6188,23000.0
2007-04-25 12:00:00,86.8,86.83,86.72,86.72,25200.0,44.6188,44.6342,44.5777,44.5777,25200.0
2007-04-25 12:10:00,86.74,86.78,86.72,86.75,3900.0,44.5879,44.6085,44.5777,44.5931,3900.0
2007-04-25 12:20:00,86.78,86.85,86.78,86.85,3100.0,44.6085,44.6445,44.6085,44.6445,3100.0
2007-04-25 12:30:00,86.86,86.95,86.86,86.93,7800.0,44.6496,44.6959,44.6496,44.6856,7800.0
2007-04-25 12:40:00,86.93,87.0,86.93,87.0,12800.0,44.6856,44.7216,44.6856,44.7216,12800.0
2007-04-25 12:50:00,87.0,87.0,86.93,86.97,5700.0,44.7216,44.7216,44.6856,44.7062,5700.0
2007-04-25 13:00:00,86.96,87.0,86.96,86.99,3500.0,44.701,44.7216,44.701,44.7164,3500.0
2007-04-25 13:10:00,86.98,87.12,86.98,87.11,11800.0,44.7113,44.7833,44.7113,44.7781,11800.0
2007-04-25 13:20:00,87.11,87.14,87.03,87.03,8900.0,44.7781,44.7936,44.737,44.737,8900.0
2007-04-25 13:30:00,87.03,87.07,87.02,87.07,4400.0,44.737,44.7576,44.7319,44.7576,4400.0
2007-04-25 13:40:00,87.07,87.11,87.05,87.11,3200.0,44.7576,44.7781,44.7473,44.7781,3200.0
2007-04-25 13:50:00,87.14,87.19,87.13,87.17,10500.0,44.7936,44.8193,44.7884,44.809,10500.0
2007-04-25 14:00:00,87.11,87.27,87.08,87.23,23500.0,44.7781,44.8604,44.7627,44.8398,23500.0
2007-04-25 14:10:00,87.23,87.33,87.22,87.3,13500.0,44.8398,44.8912,44.8347,44.8758,13500.0
2007-04-25 14:20:00,87.3,87.3,87.28,87.28,2700.0,44.8758,44.8758,44.8655,44.8655,2700.0
2007-04-25 14:30:00,87.29,87.34,87.23,87.27,28200.0,44.8707,44.8964,44.8398,44.8604,28200.0
2007-04-25 14:40:00,87.25,87.39,87.25,87.27,36100.0,44.8501,44.9221,44.8501,44.8604,36100.0
2007-04-25 14:50:00,87.26,87.31,87.19,87.2,138200.0,44.8552,44.8809,44.8193,44.8244,138200.0
2007-04-25 15:00:00,87.23,87.38,87.23,87.38,28800.0,44.8398,44.9169,44.8398,44.9169,28800.0
2007-04-25 15:10:00,87.36,87.36,87.28,87.34,10400.0,44.9066,44.9066,44.8655,44.8964,10400.0
2007-04-25 15:20:00,87.33,87.39,87.33,87.38,7700.0,44.8912,44.9221,44.8912,44.9169,7700.0
2007-04-25 15:30:00,87.38,87.42,87.29,87.34,79700.0,44.9169,44.9375,44.8707,44.8964,79700.0
2007-04-25 15:40:00,87.32,87.37,87.25,87.25,133500.0,44.8861,44.9118,44.8501,44.8501,133500.0
2007-04-25 15:50:00,87.25,87.26,87.17,87.21,81600.0,44.8501,44.8552,44.809,44.8295,81600.0
2007-04-25 16:00:00,87.13,87.13,87.13,87.13,12900.0,44.7884,44.7884,44.7884,44.7884,12900.0
2007-04-25 16:10:00,87.13,87.13,87.13,87.13,0.0,44.7884,44.7884,44.7884,44.7884,0.0
2007-04-26 09:30:00,87.4,87.48,87.19,87.32,40900.0,44.9272,44.9683,44.8193,44.8861,40900.0
2007-04-26 09:40:00,87.41,87.48,87.19,87.3,43600.0,44.9323,44.9683,44.8193,44.8758,43600.0
2007-04-26 09:50:00,87.3,87.3,87.2,87.2,27400.0,44.8758,44.8758,44.8244,44.8244,27400.0
2007-04-26 10:00:00,87.19,87.2,86.93,86.97,33100.0,44.8193,44.8244,44.6856,44.7062,33100.0
2007-04-26 10:10:00,86.98,86.99,86.78,86.83,163000.0,44.7113,44.7164,44.6085,44.6342,163000.0
2007-04-26 10:20:00,86.83,86.93,86.74,86.9,52300.0,44.6342,44.6856,44.5879,44.6702,52300.0
2007-04-26 10:30:00,86.9,87.19,86.88,87.16,71600.0,44.6702,44.8193,44.6599,44.8038,71600.0
2007-04-26 10:40:00,87.19,87.34,87.18,87.33,23700.0,44.8193,44.8964,44.8141,44.8912,23700.0
2007-04-26 10:50:00,87.32,87.32,87.18,87.25,103700.0,44.8861,44.8861,44.8141,44.8501,103700.0
2007-04-26 11:00:00,87.26,87.26,87.15,87.19,14300.0,44.8552,44.8552,44.7987,44.8193,14300.0
2007-04-26 11:10:00,87.17,87.21,87.13,87.14,9200.0,44.809,44.8295,44.7884,44.7936,9200.0
2007-04-26 11:20:00,87.14,87.14,86.93,86.98,27200.0,44.7936,44.7936,44.6856,44.7113,27200.0
2007-04-26 11:30:00,86.98,87.15,86.94,87.14,28800.0,44.7113,44.7987,44.6907,44.7936,28800.0
2007-04-26 11:40:00,87.13,87.16,87.1,87.13,29200.0,44.7884,44.8038,44.773,44.7884,29200.0
2007-04-26 11:50:00,87.12,87.12,86.86,86.87,51500.0,44.7833,44.7833,44.6496,44.6548,51500.0
2007-04-26 12:00:00,86.9,86.98,86.87,86.92,15400.0,44.6702,44.7113,44.6548,44.6805,15400.0
2007-04-26 12:10:00,86.99,87.05,86.99,87.04,1300.0,44.7164,44.7473,44.7164,44.7421,1300.0
2007-04-26 12:20:00,87.04,87.06,87.04,87.06,600.0,44.7421,44.7524,44.7421,44.7524,600.0
2007-04-26 12:30:00,87.08,87.18,87.08,87.17,4100.0,44.7627,44.8141,44.7627,44.809,4100.0
2007-04-26 12:40:00,87.18,87.2,87.18,87.18,11300.0,44.8141,44.8244,44.8141,44.8141,11300.0
2007-04-26 12:50:00,87.18,87.22,87.16,87.21,6400.0,44.8141,44.8347,44.8038,44.8295,6400.0
2007-04-26 13:00:00,87.2,87.23,87.2,87.23,3100.0,44.8244,44.8398,44.8244,44.8398,3100.0
2007-04-26 13:10:00,87.25,87.35,87.25,87.34,23300.0,44.8501,44.9015,44.8501,44.8964,23300.0
2007-04-26 13:20:00,87.34,87.34,87.2,87.21,8800.0,44.8964,44.8964,44.8244,44.8295,8800.0
2007-04-26 13:30:00,87.2,87.23,87.19,87.22,53300.0,44.8244,44.8398,44.8193,44.8347,53300.0
2007-04-26 13:40:00,87.21,87.28,87.15,87.27,79400.0,44.8295,44.8655,44.7987,44.8604,79400.0
2007-04-26 13:50:00,87.27,87.31,87.25,87.29,22600.0,44.8604,44.8809,44.8501,44.8707,22600.0
2007-04-26 14:00:00,87.27,87.4,87.24,87.35,22900.0,44.8604,44.9272,44.845,44.9015,22900.0
2007-04-26 14:10:00,87.35,87.49,87.35,87.48,42100.0,44.9015,44.9735,44.9015,44.9683,42100.0
2007-04-26 14:20:00,87.48,87.54,87.48,87.51,105200.0,44.9683,44.9992,44.9683,44.9837,105200.0
2007-04-26 14:30:00,87.5,87.53,87.44,87.53,7400.0,44.9786,44.994,44.9478,44.994,7400.0
2007-04-26 14:40:00,87.54,87.65,87.54,87.64,27200.0,44.9992,45.0557,44.9992,45.0506,27200.0
2007-04-26 14:50:00,87.66,87.67,87.62,87.65,71900.0,45.0609,45.066,45.0403,45.0557,71900.0
2007-04-26 15:00:00,87.64,87.65,87.56,87.56,40400.0,45.0506,45.0557,45.0094,45.0094,40400.0
2007-04-26 15:10:00,87.56,87.56,87.49,87.52,14900.0,45.0094,45.0094,44.9735,44.9889,14900.0
2007-04-26 15:20:00,87.48,87.48,87.4,87.44,17900.0,44.9683,44.9683,44.9272,44.9478,17900.0
2007-04-26 15:30:00,87.46,87.47,87.36,87.36,24000.0,44.958,44.9632,44.9066,44.9066,24000.0
2007-04-26 15:40:00,87.37,87.38,87.3,87.34,36300.0,44.9118,44.9169,44.8758,44.8964,36300.0
2007-04-26 15:50:00,87.35,87.35,87.12,87.12,294600.0,44.9015,44.9015,44.7833,44.7833,294600.0
2007-04-26 16:00:00,87.12,87.12,87.12,87.12,0.0,44.7833,44.7833,44.7833,44.7833,0.0
2007-04-26 16:10:00,87.12,87.12,87.12,87.12,0.0,44.7833,44.7833,44.7833,44.7833,0.0
2007-04-27 09:30:00,87.0,87.03,86.93,86.94,38700.0,44.7216,44.737,44.6856,44.6907,38700.0
2007-04-27 09:40:00,86.9,87.08,86.86,86.97,141200.0,44.6702,44.7627,44.6496,44.7062,141200.0
2007-04-27 09:50:00,86.99,87.1,86.99,87.06,25000.0,44.7164,44.773,44.7164,44.7524,25000.0
2007-04-27 10:00:00,87.12,87.43,87.06,87.36,162900.0,44.7833,44.9426,44.7524,44.9066,162900.0
2007-04-27 10:10:00,87.34,87.34,87.1,87.17,41900.0,44.8964,44.8964,44.773,44.809,41900.0
2007-04-27 10:20:00,87.18,87.22,87.1,87.19,8100.0,44.8141,44.8347,44.773,44.8193,8100.0
2007-04-27 10:30:00,87.24,87.36,87.05,87.08,43600.0,44.845,44.9066,44.7473,44.7627,43600.0
2007-04-27 10:40:00,87.1,87.1,86.89,86.99,47800.0,44.773,44.773,44.665,44.7164,47800.0
2007-04-27 10:50:00,86.98,87.02,86.97,87.0,8300.0,44.7113,44.7319,44.7062,44.7216,8300.0
2007-04-27 11:00:00,86.98,87.2,86.97,87.2,34700.0,44.7113,44.8244,44.7062,44.8244,34700.0
2007-04-27 11:10:00,87.19,87.19,87.05,87.14,12300.0,44.8193,44.8193,44.7473,44.7936,12300.0
2007-04-27 11:20:00,87.13,87.15,87.0,87.0,45500.0,44.7884,44.7987,44.7216,44.7216,45500.0
2007-04-27 11:30:00,87.0,87.02,86.95,86.95,62300.0,44.7216,44.7319,44.6959,44.6959,62300.0
2007-04-27 11:40:00,86.94,86.95,86.89,86.92,76000.0,44.6907,44.6959,44.665,44.6805,76000.0
2007-04-27 11:50:00,86.93,87.0,86.92,86.99,23100.0,44.6856,44.7216,44.6805,44.7164,23100.0
2007-04-27 12:00:00,86.99,86.99,86.97,86.98,12200.0,44.7164,44.7164,44.7062,44.7113,12200.0
2007-04-27 12:10:00,86.98,87.06,86.98,87.02,21900.0,44.7113,44.7524,44.7113,44.7319,21900.0
2007-04-27 12:20:00,87.04,87.04,87.01,87.02,10700.0,44.7421,44.7421,44.7267,44.7319,10700.0
2007-04-27 12:30:00,87.02,87.02,86.98,87.02,15200.0,44.7319,44.7319,44.7113,44.7319,15200.0
2007-04-27 12:40:00,87.02,87.09,87.02,87.02,6300.0,44.7319,44.7678,44.7319,44.7319,6300.0
2007-04-27 12:50:00,87.04,87.08,87.03,87.05,5000.0,44.7421,44.7627,44.737,44.7473,5000.0
2007-04-27 13:00:00,87.06,87.1,87.01,87.03,15800.0,44.7524,44.773,44.7267,44.737,15800.0
2007-04-27 13:10:00,87.02,87.02,86.99,87.01,20400.0,44.7319,44.7319,44.7164,44.7267,20400.0
2007-04-27 13:20:00,87.0,87.05,86.95,87.05,56400.0,44.7216,44.7473,44.6959,44.7473,56400.0
2007-04-27 13:30:00,87.07,87.19,87.07,87.14,8600.0,44.7576,44.8193,44.7576,44.7936,8600.0
2007-04-27 13:40:00,87.18,87.2,87.14,87.15,52900.0,44.8141,44.8244,44.7936,44.7987,52900.0
2007-04-27 13:50:00,87.13,87.16,87.09,87.14,12300.0,44.7884,44.8038,44.7678,44.7936,12300.0
2007-04-27 14:00:00,87.15,87.18,87.12,87.16,16900.0,44.7987,44.8141,44.7833,44.8038,16900.0
2007-04-27 14:10:00,87.15,87.24,87.14,87.17,24200.0,44.7987,44.845,44.7936,44.809,24200.0
2007-04-27 14:20:00,87.19,87.27,87.19,87.2,68800.0,44.8193,44.8604,44.8193,44.8244,68800.0
2007-04-27 14:30:00,87.23,87.3,87.23,87.29,9000.0,44.8398,44.8758,44.8398,44.8707,9000.0
2007-04-27 14:40:00,87.3,87.39,87.3,87.36,60300.0,44.8758,44.9221,44.8758,44.9066,60300.0
2007-04-27 14:50:00,87.35,87.35,87.26,87.35,40000.0,44.9015,44.9015,44.8552,44.9015,40000.0
2007-04-27 15:00:00,87.34,87.34,87.16,87.18,10400.0,44.8964,44.8964,44.8038,44.8141,10400.0
2007-04-27 15:10:00,87.22,87.26,87.22,87.23,14800.0,44.8347,44.8552,44.8347,44.8398,14800.0
2007-04-27 15:20:00,87.23,87.28,87.17,87.17,29100.0,44.8398,44.8655,44.809,44.809,29100.0
2007-04-27 15:30:00,87.17,87.27,87.17,87.2,9400.0,44.809,44.8604,44.809,44.8244,9400.0
2007-04-27 15:40:00,87.19,87.19,87.11,87.18,17500.0,44.8193,44.8193,44.7781,44.8141,17500.0
2007-04-27 15:50:00,87.16,87.19,87.07,87.11,40300.0,44.8038,44.8193,44.7576,44.7781,40300.0
2007-04-27 16:00:00,87.11,87.11,87.11,87.11,0.0,44.7781,44.7781,44.7781,44.7781,0.0
2007-04-27 16:10:00,87.11,87.11,87.11,87.11,0.0,44.7781,44.7781,44.7781,44.7781,0.0
2007-04-30 09:30:00,87.12,87.32,87.12,87.15,32600.0,44.7833,44.8861,44.7833,44.7987,32600.0
2007-04-30 09:40:00,87.15,87.22,87.11,87.12,28100.0,44.7987,44.8347,44.7781,44.7833,28100.0
2007-04-30 09:50:00,87.18,87.28,87.18,87.2,12200.0,44.8141,44.8655,44.8141,44.8244,12200.0
2007-04-30 10:00:00,87.25,87.33,87.15,87.15,15700.0,44.8501,44.8912,44.7987,44.7987,15700.0
2007-04-30 10:10:00,87.14,87.29,87.14,87.28,24900.0,44.7936,44.8707,44.7936,44.8655,24900.0
2007-04-30 10:20:00,87.28,87.28,87.14,87.14,23200.0,44.8655,44.8655,44.7936,44.7936,23200.0
2007-04-30 10:30:00,87.14,87.17,87.1,87.15,27400.0,44.7936,44.809,44.773,44.7987,27400.0
2007-04-30 10:40:00,87.15,87.15,87.02,87.11,26300.0,44.7987,44.7987,44.7319,44.7781,26300.0
2007-04-30 10:50:00,87.08,87.09,87.0,87.0,20800.0,44.7627,44.7678,44.7216,44.7216,20800.0
2007-04-30 11:00:00,87.0,87.02,86.91,86.98,21300.0,44.7216,44.7319,44.6753,44.7113,21300.0
2007-04-30 11:10:00,86.97,87.02,86.96,86.99,8200.0,44.7062,44.7319,44.701,44.7164,8200.0
2007-04-30 11:20:00,87.0,87.03,86.97,87.0,3000.0,44.7216,44.737,44.7062,44.7216,3000.0
2007-04-30 11:30:00,87.03,87.03,86.93,86.95,5000.0,44.737,44.737,44.6856,44.6959,5000.0
2007-04-30 11:40:00,86.95,87.0,86.87,86.98,13000.0,44.6959,44.7216,44.6548,44.7113,13000.0
2007-04-30 11:50:00,86.96,87.01,86.92,86.93,6200.0,44.701,44.7267,44.6805,44.6856,6200.0
2007-04-30 12:00:00,86.92,86.93,86.9,86.9,6100.0,44.6805,44.6856,44.6702,44.6702,6100.0
2007-04-30 12:10:00,86.87,86.92,86.84,86.84,13900.0,44.6548,44.6805,44.6393,44.6393,13900.0
2007-04-30 12:20:00,86.86,86.92,86.84,86.91,5800.0,44.6496,44.6805,44.6393,44.6753,5800.0
2007-04-30 12:30:00,86.91,86.93,86.83,86.88,13700.0,44.6753,44.6856,44.6342,44.6599,13700.0
2007-04-30 12:40:00,86.87,86.88,86.84,86.87,8000.0,44.6548,44.6599,44.6393,44.6548,8000.0
2007-04-30 12:50:00,86.86,86.87,86.83,86.83,8500.0,44.6496,44.6548,44.6342,44.6342,8500.0
2007-04-30 13:00:00,86.83,86.92,86.8,86.9,21800.0,44.6342,44.6805,44.6188,44.6702,21800.0
2007-04-30 13:10:00,86.88,86.91,86.88,86.91,2400.0,44.6599,44.6753,44.6599,44.6753,2400.0
2007-04-30 13:20:00,86.91,86.91,86.79,86.82,9600.0,44.6753,44.6753,44.6136,44.6291,9600.0
2007-04-30 13:30:00,86.81,86.85,86.78,86.79,9700.0,44.6239,44.6445,44.6085,44.6136,9700.0
2007-04-30 13:40:00,86.79,86.85,86.77,86.84,6100.0,44.6136,44.6445,44.6034,44.6393,6100.0
2007-04-30 13:50:00,86.83,86.83,86.68,86.72,17100.0,44.6342,44.6342,44.5571,44.5777,17100.0
2007-04-30 14:00:00,86.74,86.82,86.72,86.75,21200.0,44.5879,44.6291,44.5777,44.5931,21200.0
2007-04-30 14:10:00,86.73,86.75,86.67,86.68,9600.0,44.5828,44.5931,44.552,44.5571,9600.0
2007-04-30 14:20:00,86.66,86.66,86.48,86.51,48600.0,44.5468,44.5468,44.4543,44.4697,48600.0
2007-04-30 14:30:00,86.5,86.52,86.21,86.21,59600.0,44.4646,44.4748,44.3155,44.3155,59600.0
2007-04-30 14:40:00,86.43,86.43,86.02,86.04,119900.0,44.4286,44.4286,44.2178,44.2281,119900.0
2007-04-30 14:50:00,86.01,86.11,85.98,86.07,104100.0,44.2127,44.2641,44.1973,44.2435,104100.0
2007-04-30 15:00:00,86.08,86.16,85.93,86.0,196900.0,44.2487,44.2898,44.1716,44.2075,196900.0
2007-04-30 15:10:00,85.97,86.09,85.86,85.98,74100.0,44.1921,44.2538,44.1356,44.1973,74100.0
2007-04-30 15:20:00,85.98,86.07,85.96,86.06,56400.0,44.1973,44.2435,44.187,44.2384,56400.0
2007-04-30 15:30:00,86.06,86.07,85.93,85.95,88900.0,44.2384,44.2435,44.1716,44.1818,88900.0
2007-04-30 15:40:00,85.93,85.95,85.68,85.71,283000.0,44.1716,44.1818,44.0431,44.0585,283000.0
2007-04-30 15:50:00,85.71,85.88,85.57,85.57,356700.0,44.0585,44.1459,43.9865,43.9865,356700.0
2007-04-30 16:00:00,85.59,85.59,85.46,85.56,27300.0,43.9968,43.9968,43.93,43.9814,27300.0
2007-04-30 16:10:00,85.58,85.59,85.49,85.59,9700.0,43.9916,43.9968,43.9454,43.9968,9700.0
2007-05-01 09:30:00,85.48,85.71,85.48,85.63,153600.0,43.9402,44.0585,43.9402,44.0173,153600.0
2007-05-01 09:40:00,85.63,85.7,85.22,85.49,324800.0,44.0173,44.0533,43.8066,43.9454,324800.0
2007-05-01 09:50:00,85.49,85.54,85.44,85.49,289600.0,43.9454,43.9711,43.9197,43.9454,289600.0
2007-05-01 10:00:00,85.5,85.59,85.13,85.17,180700.0,43.9505,43.9968,43.7603,43.7809,180700.0
2007-05-01 10:10:00,85.14,85.24,84.83,84.94,371800.0,43.7655,43.8169,43.6061,43.6627,371800.0
2007-05-01 10:20:00,84.93,84.93,84.46,84.51,273800.0,43.6575,43.6575,43.4159,43.4416,273800.0
2007-05-01 10:30:00,84.48,84.61,84.44,84.58,146800.0,43.4262,43.493,43.4056,43.4776,146800.0
2007-05-01 10:40:00,84.57,84.65,84.47,84.58,96200.0,43.4725,43.5136,43.4211,43.4776,96200.0
2007-05-01 10:50:00,84.57,84.67,84.56,84.62,74900.0,43.4725,43.5239,43.4673,43.4982,74900.0
2007-05-01 11:00:00,84.67,84.67,84.46,84.46,117500.0,43.5239,43.5239,43.4159,43.4159,117500.0
2007-05-01 11:10:00,84.46,84.47,84.34,84.34,110700.0,43.4159,43.4211,43.3542,43.3542,110700.0
2007-05-01 11:20:00,84.35,84.38,84.2,84.27,87400.0,43.3594,43.3748,43.2823,43.3183,87400.0
2007-05-01 11:30:00,84.28,84.62,84.27,84.52,337800.0,43.3234,43.4982,43.3183,43.4468,337800.0
2007-05-01 11:40:00,84.55,84.56,84.49,84.55,22100.0,43.4622,43.4673,43.4313,43.4622,22100.0
2007-05-01 11:50:00,84.55,84.56,84.47,84.47,31800.0,43.4622,43.4673,43.4211,43.4211,31800.0
2007-05-01 12:00:00,84.47,84.55,84.45,84.52,20200.0,43.4211,43.4622,43.4108,43.4468,20200.0
2007-05-01 12:10:00,84.54,84.59,84.52,84.54,9100.0,43.457,43.4827,43.4468,43.457,9100.0
2007-05-01 12:20:00,84.54,84.54,84.45,84.45,29500.0,43.457,43.457,43.4108,43.4108,29500.0
2007-05-01 12:30:00,84.47,84.56,84.45,84.5,10500.0,43.4211,43.4673,43.4108,43.4365,10500.0
2007-05-01 12:40:00,84.51,84.56,84.5,84.51,7700.0,43.4416,43.4673,43.4365,43.4416,7700.0
2007-05-01 12:50:00,84.5,84.58,84.5,84.53,12600.0,43.4365,43.4776,43.4365,43.4519,12600.0
2007-05-01 13:00:00,84.53,84.53,84.4,84.48,27300.0,43.4519,43.4519,43.3851,43.4262,27300.0
2007-05-01 13:10:00,84.47,84.48,84.37,84.42,16700.0,43.4211,43.4262,43.3697,43.3954,16700.0
2007-05-01 13:20:00,84.42,84.48,84.41,84.46,15100.0,43.3954,43.4262,43.3902,43.4159,15100.0
2007-05-01 13:30:00,84.49,84.55,84.46,84.47,22900.0,43.4313,43.4622,43.4159,43.4211,22900.0
2007-05-01 13:40:00,84.49,84.56,84.46,84.55,41400.0,43.4313,43.4673,43.4159,43.4622,41400.0
2007-05-01 13:50:00,84.53,84.73,84.5,84.71,89300.0,43.4519,43.5547,43.4365,43.5444,89300.0
2007-05-01 14:00:00,84.73,84.73,84.62,84.68,57000.0,43.5547,43.5547,43.4982,43.529,57000.0
2007-05-01 14:10:00,84.68,84.76,84.6,84.71,21300.0,43.529,43.5701,43.4879,43.5444,21300.0
2007-05-01 14:20:00,84.71,84.93,84.71,84.93,227300.0,43.5444,43.6575,43.5444,43.6575,227300.0
2007-05-01 14:30:00,84.93,85.2,84.87,85.18,83000.0,43.6575,43.7963,43.6267,43.786,83000.0
2007-05-01 14:40:00,85.16,85.25,85.0,85.0,61600.0,43.7757,43.822,43.6935,43.6935,61600.0
2007-05-01 14:50:00,85.0,85.09,84.9,85.09,25300.0,43.6935,43.7398,43.6421,43.7398,25300.0
2007-05-01 15:00:00,85.07,85.09,84.9,84.92,28600.0,43.7295,43.7398,43.6421,43.6524,28600.0
2007-05-01 15:10:00,84.92,84.95,84.83,84.88,38400.0,43.6524,43.6678,43.6061,43.6318,38400.0
2007-05-01 15:20:00,84.88,85.03,84.84,84.87,29900.0,43.6318,43.7089,43.6113,43.6267,29900.0
2007-05-01 15:30:00,84.85,84.9,84.84,84.84,26000.0,43.6164,43.6421,43.6113,43.6113,26000.0
2007-05-01 15:40:00,84.84,84.94,84.84,84.93,79200.0,43.6113,43.6627,43.6113,43.6575,79200.0
2007-05-01 15:50:00,84.93,85.0,84.86,84.86,70500.0,43.6575,43.6935,43.6215,43.6215,70500.0
2007-05-01 16:00:00,84.95,84.95,84.95,84.95,300.0,43.6678,43.6678,43.6678,43.6678,300.0
2007-05-01 16:10:00,84.95,84.95,84.95,84.95,0.0,43.6678,43.6678,43.6678,43.6678,0.0
2007-05-02 09:30:00,84.95,85.39,84.95,85.03,54800.0,43.6678,43.894,43.6678,43.7089,54800.0
2007-05-02 09:40:00,85.06,85.31,84.98,85.31,42100.0,43.7243,43.8529,43.6832,43.8529,42100.0
2007-05-02 09:50:00,85.3,85.39,85.23,85.32,50400.0,43.8477,43.894,43.8117,43.858,50400.0
2007-05-02 10:00:00,85.35,85.69,85.33,85.58,91700.0,43.8734,44.0482,43.8631,43.9916,91700.0
2007-05-02 10:10:00,85.59,85.66,85.57,85.6,33900.0,43.9968,44.0328,43.9865,44.0019,33900.0
2007-05-02 10:20:00,85.58,85.85,85.58,85.83,190500.0,43.9916,44.1304,43.9916,44.1202,190500.0
2007-05-02 10:30:00,85.83,86.1,85.83,86.09,87300.0,44.1202,44.2589,44.1202,44.2538,87300.0
2007-05-02 10:40:00,86.09,86.21,86.02,86.05,87500.0,44.2538,44.3155,44.2178,44.2332,87500.0
2007-05-02 10:50:00,86.07,86.19,86.05,86.11,62100.0,44.2435,44.3052,44.2332,44.2641,62100.0
2007-05-02 11:00:00,86.1,86.13,86.06,86.11,85900.0,44.2589,44.2744,44.2384,44.2641,85900.0
2007-05-02 11:10:00,86.11,86.17,86.09,86.16,52400.0,44.2641,44.2949,44.2538,44.2898,52400.0
2007-05-02 11:20:00,86.14,86.15,85.98,85.98,93000.0,44.2795,44.2846,44.1973,44.1973,93000.0
2007-05-02 11:30:00,85.98,86.02,85.94,86.02,77200.0,44.1973,44.2178,44.1767,44.2178,77200.0
2007-05-02 11:40:00,86.03,86.05,85.98,86.03,40100.0,44.223,44.2332,44.1973,44.223,40100.0
2007-05-02 11:50:00,86.02,86.05,86.0,86.0,12700.0,44.2178,44.2332,44.2075,44.2075,12700.0
2007-05-02 12:00:00,86.0,86.01,85.92,85.98,20500.0,44.2075,44.2127,44.1664,44.1973,20500.0
2007-05-02 12:10:00,85.98,85.99,85.94,85.94,39600.0,44.1973,44.2024,44.1767,44.1767,39600.0
2007-05-02 12:20:00,85.93,85.95,85.78,85.81,46100.0,44.1716,44.1818,44.0945,44.1099,46100.0
2007-05-02 12:30:00,85.81,85.85,85.7,85.73,48900.0,44.1099,44.1304,44.0533,44.0688,48900.0
2007-05-02 12:40:00,85.72,85.83,85.69,85.83,47900.0,44.0636,44.1202,44.0482,44.1202,47900.0
2007-05-02 12:50:00,85.83,85.83,85.71,85.78,42100.0,44.1202,44.1202,44.0585,44.0945,42100.0
2007-05-02 13:00:00,85.78,85.87,85.78,85.84,17900.0,44.0945,44.1407,44.0945,44.1253,17900.0
2007-05-02 13:10:00,85.84,85.9,85.82,85.88,18800.0,44.1253,44.1561,44.115,44.1459,18800.0
2007-05-02 13:20:00,85.88,86.01,85.75,85.76,201900.0,44.1459,44.2127,44.079,44.0842,201900.0
2007-05-02 13:30:00,85.76,85.92,85.74,85.89,80600.0,44.0842,44.1664,44.0739,44.151,80600.0
2007-05-02 13:40:00,85.87,85.87,85.81,85.81,15700.0,44.1407,44.1407,44.1099,44.1099,15700.0
2007-05-02 13:50:00,85.82,85.88,85.78,85.85,26700.0,44.115,44.1459,44.0945,44.1304,26700.0
2007-05-02 14:00:00,85.87,85.87,85.82,85.83,24500.0,44.1407,44.1407,44.115,44.1202,24500.0
2007-05-02 14:10:00,85.84,85.88,85.8,85.88,12500.0,44.1253,44.1459,44.1047,44.1459,12500.0
2007-05-02 14:20:00,85.89,85.97,85.89,85.97,97100.0,44.151,44.1921,44.151,44.1921,97100.0
2007-05-02 14:30:00,85.95,85.97,85.94,85.95,13700.0,44.1818,44.1921,44.1767,44.1818,13700.0
2007-05-02 14:40:00,85.95,86.02,85.95,85.97,62400.0,44.1818,44.2178,44.1818,44.1921,62400.0
2007-05-02 14:50:00,85.98,86.01,85.94,85.94,16200.0,44.1973,44.2127,44.1767,44.1767,16200.0
2007-05-02 15:00:00,85.94,85.99,85.92,85.94,56400.0,44.1767,44.2024,44.1664,44.1767,56400.0
2007-05-02 15:10:00,85.93,85.94,85.87,85.87,18500.0,44.1716,44.1767,44.1407,44.1407,18500.0
2007-05-02 15:20:00,85.86,85.93,85.83,85.93,19100.0,44.1356,44.1716,44.1202,44.1716,19100.0
2007-05-02 15:30:00,85.94,85.94,85.87,85.87,9200.0,44.1767,44.1767,44.1407,44.1407,9200.0
2007-05-02 15:40:00,85.87,85.89,85.79,85.89,82900.0,44.1407,44.151,44.0996,44.151,82900.0
2007-05-02 15:50:00,85.9,86.0,85.83,85.99,109200.0,44.1561,44.2075,44.1202,44.2024,109200.0
2007-05-02 16:00:00,85.99,85.99,85.99,85.99,0.0,44.2024,44.2024,44.2024,44.2024,0.0
2007-05-02 16:10:00,85.96,85.96,85.96,85.96,1200.0,44.187,44.187,44.187,44.187,1200.0
2007-05-03 09:30:00,86.27,86.36,86.06,86.36,144700.0,44.3463,44.3926,44.2384,44.3926,144700.0
2007-05-03 09:40:00,86.35,86.39,86.15,86.17,102100.0,44.3875,44.408,44.2846,44.2949,102100.0
2007-05-03 09:50:00,86.17,86.19,86.02,86.18,39700.0,44.2949,44.3052,44.2178,44.3001,39700.0
2007-05-03 10:00:00,86.19,86.27,86.04,86.07,73500.0,44.3052,44.3463,44.2281,44.2435,73500.0
2007-05-03 10:10:00,86.06,86.08,85.95,86.03,86600.0,44.2384,44.2487,44.1818,44.223,86600.0
2007-05-03 10:20:00,86.03,86.13,85.99,86.03,33800.0,44.223,44.2744,44.2024,44.223,33800.0
2007-05-03 10:30:00,86.06,86.1,85.97,86.08,17700.0,44.2384,44.2589,44.1921,44.2487,17700.0
2007-05-03 10:40:00,86.09,86.36,86.08,86.33,173600.0,44.2538,44.3926,44.2487,44.3772,173600.0
2007-05-03 10:50:00,86.33,86.5,86.32,86.5,147600.0,44.3772,44.4646,44.372,44.4646,147600.0
2007-05-03 11:00:00,86.52,86.52,86.43,86.45,121500.0,44.4748,44.4748,44.4286,44.4389,121500.0
2007-05-03 11:10:00,86.41,86.42,86.29,86.29,23900.0,44.4183,44.4234,44.3566,44.3566,23900.0
2007-05-03 11:20:00,86.28,86.42,86.27,86.33,75100.0,44.3515,44.4234,44.3463,44.3772,75100.0
2007-05-03 11:30:00,86.29,86.34,86.29,86.33,3100.0,44.3566,44.3823,44.3566,44.3772,3100.0
2007-05-03 11:40:00,86.25,86.27,86.23,86.27,30600.0,44.3361,44.3463,44.3258,44.3463,30600.0
2007-05-03 11:50:00,86.27,86.34,86.26,86.28,59800.0,44.3463,44.3823,44.3412,44.3515,59800.0
2007-05-03 12:00:00,86.32,86.33,86.16,86.19,56300.0,44.372,44.3772,44.2898,44.3052,56300.0
2007-05-03 12:10:00,86.19,86.25,86.19,86.24,10400.0,44.3052,44.3361,44.3052,44.3309,10400.0
2007-05-03 12:20:00,86.23,86.27,86.16,86.16,19600.0,44.3258,44.3463,44.2898,44.2898,19600.0
2007-05-03 12:30:00,86.15,86.18,86.13,86.18,7800.0,44.2846,44.3001,44.2744,44.3001,7800.0
2007-05-03 12:40:00,86.17,86.23,86.14,86.23,58700.0,44.2949,44.3258,44.2795,44.3258,58700.0
2007-05-03 12:50:00,86.23,86.27,86.21,86.23,38000.0,44.3258,44.3463,44.3155,44.3258,38000.0
2007-05-03 13:00:00,86.2,86.25,86.16,86.19,11700.0,44.3104,44.3361,44.2898,44.3052,11700.0
2007-05-03 13:10:00,86.18,86.18,86.14,86.16,4100.0,44.3001,44.3001,44.2795,44.2898,4100.0
2007-05-03 13:20:00,86.14,86.17,86.11,86.17,25200.0,44.2795,44.2949,44.2641,44.2949,25200.0
2007-05-03 13:30:00,86.17,86.22,86.17,86.17,39000.0,44.2949,44.3206,44.2949,44.2949,39000.0
2007-05-03 13:40:00,86.17,86.25,86.17,86.23,22000.0,44.2949,44.3361,44.2949,44.3258,22000.0
2007-05-03 13:50:00,86.23,86.24,86.16,86.19,17000.0,44.3258,44.3309,44.2898,44.3052,17000.0
2007-05-03 14:00:00,86.18,86.24,86.18,86.22,25700.0,44.3001,44.3309,44.3001,44.3206,25700.0
2007-05-03 14:10:00,86.21,86.31,86.21,86.3,23200.0,44.3155,44.3669,44.3155,44.3618,23200.0
2007-05-03 14:20:00,86.29,86.31,86.23,86.3,21400.0,44.3566,44.3669,44.3258,44.3618,21400.0
2007-05-03 14:30:00,86.3,86.35,86.18,86.23,38600.0,44.3618,44.3875,44.3001,44.3258,38600.0
2007-05-03 14:40:00,86.22,86.27,86.22,86.26,25400.0,44.3206,44.3463,44.3206,44.3412,25400.0
2007-05-03 14:50:00,86.28,86.34,86.24,86.34,59400.0,44.3515,44.3823,44.3309,44.3823,59400.0
2007-05-03 15:00:00,86.35,86.38,86.33,86.34,39200.0,44.3875,44.4029,44.3772,44.3823,39200.0
2007-05-03 15:10:00,86.32,86.39,86.27,86.37,58500.0,44.372,44.408,44.3463,44.3977,58500.0
2007-05-03 15:20:00,86.37,86.43,86.33,86.43,39600.0,44.3977,44.4286,44.3772,44.4286,39600.0
2007-05-03 15:30:00,86.44,86.48,86.3,86.3,65300.0,44.4337,44.4543,44.3618,44.3618,65300.0
2007-05-03 15:40:00,86.31,86.33,86.15,86.16,32300.0,44.3669,44.3772,44.2846,44.2898,32300.0
2007-05-03 15:50:00,86.14,86.32,86.1,86.3,80100.0,44.2795,44.372,44.2589,44.3618,80100.0
2007-05-03 16:00:00,86.17,86.17,86.17,86.17,200.0,44.2949,44.2949,44.2949,44.2949,200.0
2007-05-03 16:10:00,86.17,86.17,86.17,86.17,0.0,44.2949,44.2949,44.2949,44.2949,0.0
2007-05-04 09:30:00,86.34,86.4,86.09,86.15,59800.0,44.3823,44.4132,44.2538,44.2846,59800.0
2007-05-04 09:40:00,86.11,86.11,85.99,86.0,80200.0,44.2641,44.2641,44.2024,44.2075,80200.0
2007-05-04 09:50:00,86.03,86.16,85.97,86.09,208900.0,44.223,44.2898,44.1921,44.2538,208900.0
2007-05-04 10:00:00,86.09,86.19,85.81,85.81,70400.0,44.2538,44.3052,44.1099,44.1099,70400.0
2007-05-04 10:10:00,85.85,86.16,85.85,86.08,66100.0,44.1304,44.2898,44.1304,44.2487,66100.0
2007-05-04 10:20:00,86.1,86.12,85.96,86.05,44400.0,44.2589,44.2692,44.187,44.2332,44400.0
2007-05-04 10:30:00,86.03,86.07,85.94,86.03,44400.0,44.223,44.2435,44.1767,44.223,44400.0
2007-05-04 10:40:00,86.01,86.07,85.95,86.04,20000.0,44.2127,44.2435,44.1818,44.2281,20000.0
2007-05-04 10:50:00,86.04,86.07,85.96,86.07,35200.0,44.2281,44.2435,44.187,44.2435,35200.0
2007-05-04 11:00:00,86.02,86.08,85.92,85.92,9000.0,44.2178,44.2487,44.1664,44.1664,9000.0
2007-05-04 11:10:00,85.92,86.02,85.89,85.98,31500.0,44.1664,44.2178,44.151,44.1973,31500.0
2007-05-04 11:20:00,85.93,85.93,85.8,85.86,35600.0,44.1716,44.1716,44.1047,44.1356,35600.0
2007-05-04 11:30:00,85.86,85.86,85.79,85.82,4500.0,44.1356,44.1356,44.0996,44.115,4500.0
2007-05-04 11:40:00,85.82,85.89,85.79,85.89,8800.0,44.115,44.151,44.0996,44.151,8800.0
2007-05-04 11:50:00,85.87,85.87,85.78,85.78,19200.0,44.1407,44.1407,44.0945,44.0945,19200.0
2007-05-04 12:00:00,85.77,85.78,85.7,85.72,38100.0,44.0893,44.0945,44.0533,44.0636,38100.0
2007-05-04 12:10:00,85.71,85.72,85.6,85.6,12900.0,44.0585,44.0636,44.0019,44.0019,12900.0
2007-05-04 12:20:00,85.59,85.6,85.48,85.51,100700.0,43.9968,44.0019,43.9402,43.9557,100700.0
2007-05-04 12:30:00,85.51,85.51,85.36,85.47,95600.0,43.9557,43.9557,43.8786,43.9351,95600.0
2007-05-04 12:40:00,85.45,85.63,85.45,85.61,44600.0,43.9248,44.0173,43.9248,44.0071,44600.0
2007-05-04 12:50:00,85.62,85.65,85.55,85.61,41600.0,44.0122,44.0276,43.9762,44.0071,41600.0
2007-05-04 13:00:00,85.61,85.66,85.52,85.54,77600.0,44.0071,44.0328,43.9608,43.9711,77600.0
2007-05-04 13:10:00,85.56,85.71,85.56,85.61,37200.0,43.9814,44.0585,43.9814,44.0071,37200.0
2007-05-04 13:20:00,85.61,85.71,85.56,85.56,11700.0,44.0071,44.0585,43.9814,43.9814,11700.0
2007-05-04 13:30:00,85.57,85.6,85.53,85.55,5200.0,43.9865,44.0019,43.9659,43.9762,5200.0
2007-05-04 13:40:00,85.55,85.65,85.51,85.52,73100.0,43.9762,44.0276,43.9557,43.9608,73100.0
2007-05-04 13:50:00,85.53,85.64,85.46,85.5,27700.0,43.9659,44.0225,43.93,43.9505,27700.0
2007-05-04 14:00:00,85.5,85.55,85.43,85.44,37100.0,43.9505,43.9762,43.9145,43.9197,37100.0
2007-05-04 14:10:00,85.45,85.56,85.43,85.5,103400.0,43.9248,43.9814,43.9145,43.9505,103400.0
2007-05-04 14:20:00,85.5,85.56,85.39,85.4,24300.0,43.9505,43.9814,43.894,43.8991,24300.0
2007-05-04 14:30:00,85.42,85.42,85.18,85.27,107800.0,43.9094,43.9094,43.786,43.8323,107800.0
2007-05-04 14:40:00,85.25,85.35,85.21,85.35,225600.0,43.822,43.8734,43.8015,43.8734,225600.0
2007-05-04 14:50:00,85.32,85.41,85.31,85.41,25500.0,43.858,43.9043,43.8529,43.9043,25500.0
2007-05-04 15:00:00,85.4,85.53,85.39,85.48,56100.0,43.8991,43.9659,43.894,43.9402,56100.0
2007-05-04 15:10:00,85.46,85.54,85.46,85.49,79000.0,43.93,43.9711,43.93,43.9454,79000.0
2007-05-04 15:20:00,85.5,85.55,85.47,85.5,93700.0,43.9505,43.9762,43.9351,43.9505,93700.0
2007-05-04 15:30:00,85.48,85.54,85.46,85.51,67400.0,43.9402,43.9711,43.93,43.9557,67400.0
2007-05-04 15:40:00,85.49,85.55,85.43,85.45,169000.0,43.9454,43.9762,43.9145,43.9248,169000.0
2007-05-04 15:50:00,85.45,85.53,85.4,85.44,366000.0,43.9248,43.9659,43.8991,43.9197,366000.0
2007-05-04 16:00:00,85.43,85.48,85.35,85.48,21500.0,43.9145,43.9402,43.8734,43.9402,21500.0
2007-05-04 16:10:00,85.55,85.55,85.51,85.51,4000.0,43.9762,43.9762,43.9557,43.9557,4000.0
2007-05-07 09:30:00,85.5,86.2,85.48,85.94,92000.0,43.9505,44.3104,43.9402,44.1767,92000.0
2007-05-07 09:40:00,85.95,86.15,85.75,85.75,67400.0,44.1818,44.2846,44.079,44.079,67400.0
2007-05-07 09:50:00,85.75,85.76,85.49,85.54,307800.0,44.079,44.0842,43.9454,43.9711,307800.0
2007-05-07 10:00:00,85.54,85.72,85.54,85.7,68800.0,43.9711,44.0636,43.9711,44.0533,68800.0
2007-05-07 10:10:00,85.7,85.74,85.68,85.71,35900.0,44.0533,44.0739,44.0431,44.0585,35900.0
2007-05-07 10:20:00,85.71,85.74,85.58,85.73,335700.0,44.0585,44.0739,43.9916,44.0688,335700.0
2007-05-07 10:30:00,85.73,85.75,85.63,85.65,50800.0,44.0688,44.079,44.0173,44.0276,50800.0
2007-05-07 10:40:00,85.67,85.74,85.64,85.74,20400.0,44.0379,44.0739,44.0225,44.0739,20400.0
2007-05-07 10:50:00,85.74,85.8,85.7,85.73,60300.0,44.0739,44.1047,44.0533,44.0688,60300.0
2007-05-07 11:00:00,85.74,85.81,85.74,85.78,25000.0,44.0739,44.1099,44.0739,44.0945,25000.0
2007-05-07 11:10:00,85.76,85.83,85.76,85.82,11800.0,44.0842,44.1202,44.0842,44.115,11800.0
2007-05-07 11:20:00,85.81,85.82,85.76,85.76,10200.0,44.1099,44.115,44.0842,44.0842,10200.0
2007-05-07 11:30:00,85.76,85.77,85.72,85.72,69100.0,44.0842,44.0893,44.0636,44.0636,69100.0
2007-05-07 11:40:00,85.74,85.83,85.74,85.78,53800.0,44.0739,44.1202,44.0739,44.0945,53800.0
2007-05-07 11:50:00,85.76,85.76,85.74,85.75,4400.0,44.0842,44.0842,44.0739,44.079,4400.0
2007-05-07 12:00:00,85.76,85.78,85.72,85.75,27300.0,44.0842,44.0945,44.0636,44.079,27300.0
2007-05-07 12:10:00,85.74,85.79,85.71,85.71,17500.0,44.0739,44.0996,44.0585,44.0585,17500.0
2007-05-07 12:20:00,85.72,85.76,85.72,85.75,10900.0,44.0636,44.0842,44.0636,44.079,10900.0
2007-05-07 12:30:00,85.74,85.74,85.72,85.74,1300.0,44.0739,44.0739,44.0636,44.0739,1300.0
2007-05-07 12:40:00,85.73,85.77,85.72,85.77,4800.0,44.0688,44.0893,44.0636,44.0893,4800.0
2007-05-07 12:50:00,85.79,85.8,85.79,85.79,2000.0,44.0996,44.1047,44.0996,44.0996,2000.0
2007-05-07 13:00:00,85.76,85.76,85.73,85.73,6500.0,44.0842,44.0842,44.0688,44.0688,6500.0
2007-05-07 13:10:00,85.72,85.82,85.72,85.77,21400.0,44.0636,44.115,44.0636,44.0893,21400.0
2007-05-07 13:20:00,85.76,85.76,85.72,85.75,3800.0,44.0842,44.0842,44.0636,44.079,3800.0
2007-05-07 13:30:00,85.76,85.79,85.76,85.77,3600.0,44.0842,44.0996,44.0842,44.0893,3600.0
2007-05-07 13:40:00,85.77,85.82,85.77,85.81,4300.0,44.0893,44.115,44.0893,44.1099,4300.0
2007-05-07 13:50:00,85.81,85.85,85.81,85.84,14200.0,44.1099,44.1304,44.1099,44.1253,14200.0
2007-05-07 14:00:00,85.85,85.85,85.8,85.83,7600.0,44.1304,44.1304,44.1047,44.1202,7600.0
2007-05-07 14:10:00,85.83,85.85,85.78,85.79,119000.0,44.1202,44.1304,44.0945,44.0996,119000.0
2007-05-07 14:20:00,85.77,85.77,85.75,85.76,32500.0,44.0893,44.0893,44.079,44.0842,32500.0
2007-05-07 14:30:00,85.75,85.76,85.75,85.76,20900.0,44.079,44.0842,44.079,44.0842,20900.0
2007-05-07 14:40:00,85.76,85.85,85.75,85.77,48100.0,44.0842,44.1304,44.079,44.0893,48100.0
2007-05-07 14:50:00,85.75,85.78,85.75,85.75,11800.0,44.079,44.0945,44.079,44.079,11800.0
2007-05-07 15:00:00,85.74,85.74,85.66,85.66,55500.0,44.0739,44.0739,44.0328,44.0328,55500.0
2007-05-07 15:10:00,85.67,85.72,85.66,85.7,116800.0,44.0379,44.0636,44.0328,44.0533,116800.0
2007-05-07 15:20:00,85.69,85.72,85.69,85.72,21300.0,44.0482,44.0636,44.0482,44.0636,21300.0
2007-05-07 15:30:00,85.72,85.74,85.69,85.74,76100.0,44.0636,44.0739,44.0482,44.0739,76100.0
2007-05-07 15:40:00,85.74,85.78,85.7,85.75,53300.0,44.0739,44.0945,44.0533,44.079,53300.0
2007-05-07 15:50:00,85.74,85.78,85.61,85.7,371200.0,44.0739,44.0945,44.0071,44.0533,371200.0
2007-05-07 16:00:00,85.71,85.71,85.7,85.7,12500.0,44.0585,44.0585,44.0533,44.0533,12500.0
2007-05-07 16:10:00,85.7,85.7,85.7,85.7,0.0,44.0533,44.0533,44.0533,44.0533,0.0
2007-05-08 09:30:00,85.7,85.7,85.24,85.4,50800.0,44.0533,44.0533,43.8169,43.8991,50800.0
2007-05-08 09:40:00,85.47,85.49,85.22,85.28,105500.0,43.9351,43.9454,43.8066,43.8374,105500.0
2007-05-08 09:50:00,85.28,85.29,85.15,85.21,114400.0,43.8374,43.8426,43.7706,43.8015,114400.0
2007-05-08 10:00:00,85.2,85.27,85.09,85.11,76800.0,43.7963,43.8323,43.7398,43.75,76800.0
2007-05-08 10:10:00,85.11,85.22,85.05,85.21,32800.0,43.75,43.8066,43.7192,43.8015,32800.0
2007-05-08 10:20:00,85.22,85.31,85.13,85.31,53200.0,43.8066,43.8529,43.7603,43.8529,53200.0
2007-05-08 10:30:00,85.31,85.31,85.15,85.18,106200.0,43.8529,43.8529,43.7706,43.786,106200.0
2007-05-08 10:40:00,85.2,85.24,85.14,85.17,64300.0,43.7963,43.8169,43.7655,43.7809,64300.0
2007-05-08 10:50:00,85.17,85.3,85.17,85.27,28400.0,43.7809,43.8477,43.7809,43.8323,28400.0
2007-05-08 11:00:00,85.31,85.32,85.25,85.25,1100.0,43.8529,43.858,43.822,43.822,1100.0
2007-05-08 11:10:00,85.25,85.27,85.19,85.27,18800.0,43.822,43.8323,43.7912,43.8323,18800.0
2007-05-08 11:20:00,85.22,85.25,85.15,85.2,35900.0,43.8066,43.822,43.7706,43.7963,35900.0
2007-05-08 11:30:00,85.2,85.26,85.17,85.22,47200.0,43.7963,43.8272,43.7809,43.8066,47200.0
2007-05-08 11:40:00,85.23,85.25,85.21,85.24,31900.0,43.8117,43.822,43.8015,43.8169,31900.0
2007-05-08 11:50:00,85.24,85.3,85.2,85.23,23300.0,43.8169,43.8477,43.7963,43.8117,23300.0
2007-05-08 12:00:00,85.21,85.23,85.15,85.23,26100.0,43.8015,43.8117,43.7706,43.8117,26100.0
2007-05-08 12:10:00,85.29,85.47,85.28,85.46,34100.0,43.8426,43.9351,43.8374,43.93,34100.0
2007-05-08 12:20:00,85.47,85.47,85.41,85.46,93800.0,43.9351,43.9351,43.9043,43.93,93800.0
2007-05-08 12:30:00,85.45,85.45,85.36,85.42,29800.0,43.9248,43.9248,43.8786,43.9094,29800.0
2007-05-08 12:40:00,85.42,85.51,85.39,85.48,43500.0,43.9094,43.9557,43.894,43.9402,43500.0
2007-05-08 12:50:00,85.49,85.66,85.49,85.6,101200.0,43.9454,44.0328,43.9454,44.0019,101200.0
2007-05-08 13:00:00,85.6,85.64,85.46,85.51,146100.0,44.0019,44.0225,43.93,43.9557,146100.0
2007-05-08 13:10:00,85.51,85.54,85.44,85.44,12400.0,43.9557,43.9711,43.9197,43.9197,12400.0
2007-05-08 13:20:00,85.42,85.5,85.38,85.47,68300.0,43.9094,43.9505,43.8888,43.9351,68300.0
2007-05-08 13:30:00,85.47,85.54,85.4,85.44,75600.0,43.9351,43.9711,43.8991,43.9197,75600.0
2007-05-08 13:40:00,85.41,85.42,85.41,85.41,3300.0,43.9043,43.9094,43.9043,43.9043,3300.0
2007-05-08 13:50:00,85.41,85.43,85.38,85.42,6700.0,43.9043,43.9145,43.8888,43.9094,6700.0
2007-05-08 14:00:00,85.42,85.42,85.32,85.34,110300.0,43.9094,43.9094,43.858,43.8683,110300.0
2007-05-08 14:10:00,85.37,85.39,85.29,85.3,149500.0,43.8837,43.894,43.8426,43.8477,149500.0
2007-05-08 14:20:00,85.35,85.4,85.33,85.36,39500.0,43.8734,43.8991,43.8631,43.8786,39500.0
2007-05-08 14:30:00,85.38,85.39,85.32,85.33,14500.0,43.8888,43.894,43.858,43.8631,14500.0
2007-05-08 14:40:00,85.34,85.37,85.32,85.33,99400.0,43.8683,43.8837,43.858,43.8631,99400.0
2007-05-08 14:50:00,85.33,85.38,85.26,85.3,60100.0,43.8631,43.8888,43.8272,43.8477,60100.0
2007-05-08 15:00:00,85.3,85.38,85.27,85.27,77400.0,43.8477,43.8888,43.8323,43.8323,77400.0
2007-05-08 15:10:00,85.3,85.36,85.29,85.35,25500.0,43.8477,43.8786,43.8426,43.8734,25500.0
2007-05-08 15:20:00,85.35,85.39,85.31,85.32,40200.0,43.8734,43.894,43.8529,43.858,40200.0
2007-05-08 15:30:00,85.32,85.39,85.25,85.25,109000.0,43.858,43.894,43.822,43.822,109000.0
2007-05-08 15:40:00,85.25,85.31,85.25,85.28,15700.0,43.822,43.8529,43.822,43.8374,15700.0
2007-05-08 15:50:00,85.27,85.34,85.25,85.34,130300.0,43.8323,43.8683,43.822,43.8683,130300.0
2007-05-08 16:00:00,85.24,85.35,85.24,85.34,14500.0,43.8169,43.8734,43.8169,43.8683,14500.0
2007-05-08 16:10:00,85.34,85.34,85.34,85.34,0.0,43.8683,43.8683,43.8683,43.8683,0.0
2007-05-09 09:30:00,85.11,85.5,85.05,85.41,116700.0,43.75,43.9505,43.7192,43.9043,116700.0
2007-05-09 09:40:00,85.45,85.46,85.3,85.43,32500.0,43.9248,43.93,43.8477,43.9145,32500.0
2007-05-09 09:50:00,85.41,85.5,85.38,85.46,32700.0,43.9043,43.9505,43.8888,43.93,32700.0
2007-05-09 10:00:00,85.46,85.83,85.46,85.77,23000.0,43.93,44.1202,43.93,44.0893,23000.0
2007-05-09 10:10:00,85.76,85.79,85.66,85.75,47000.0,44.0842,44.0996,44.0328,44.079,47000.0
2007-05-09 10:20:00,85.73,85.82,85.73,85.78,52600.0,44.0688,44.115,44.0688,44.0945,52600.0
2007-05-09 10:30:00,85.77,85.86,85.7,85.77,40500.0,44.0893,44.1356,44.0533,44.0893,40500.0
2007-05-09 10:40:00,85.77,85.92,85.76,85.9,193200.0,44.0893,44.1664,44.0842,44.1561,193200.0
2007-05-09 10:50:00,85.89,85.97,85.89,85.97,157900.0,44.151,44.1921,44.151,44.1921,157900.0
2007-05-09 11:00:00,85.98,86.1,85.98,86.07,32500.0,44.1973,44.2589,44.1973,44.2435,32500.0
2007-05-09 11:10:00,86.07,86.29,86.07,86.28,142800.0,44.2435,44.3566,44.2435,44.3515,142800.0
2007-05-09 11:20:00,86.28,86.41,86.24,86.4,164200.0,44.3515,44.4183,44.3309,44.4132,164200.0
2007-05-09 11:30:00,86.39,86.41,86.32,86.36,63400.0,44.408,44.4183,44.372,44.3926,63400.0
2007-05-09 11:40:00,86.35,86.37,86.35,86.37,53300.0,44.3875,44.3977,44.3875,44.3977,53300.0
2007-05-09 11:50:00,86.35,86.36,86.27,86.27,39600.0,44.3875,44.3926,44.3463,44.3463,39600.0
2007-05-09 12:00:00,86.26,86.42,86.26,86.4,32200.0,44.3412,44.4234,44.3412,44.4132,32200.0
2007-05-09 12:10:00,86.41,86.44,86.4,86.41,6600.0,44.4183,44.4337,44.4132,44.4183,6600.0
2007-05-09 12:20:00,86.43,86.5,86.42,86.5,35800.0,44.4286,44.4646,44.4234,44.4646,35800.0
2007-05-09 12:30:00,86.49,86.64,86.49,86.64,18000.0,44.4594,44.5365,44.4594,44.5365,18000.0
2007-05-09 12:40:00,86.65,86.66,86.46,86.47,22200.0,44.5417,44.5468,44.444,44.4491,22200.0
2007-05-09 12:50:00,86.45,86.47,86.37,86.47,16500.0,44.4389,44.4491,44.3977,44.4491,16500.0
2007-05-09 13:00:00,86.45,86.45,86.36,86.36,9600.0,44.4389,44.4389,44.3926,44.3926,9600.0
2007-05-09 13:10:00,86.38,86.41,86.23,86.24,187200.0,44.4029,44.4183,44.3258,44.3309,187200.0
2007-05-09 13:20:00,86.26,86.36,86.25,86.34,11200.0,44.3412,44.3926,44.3361,44.3823,11200.0
2007-05-09 13:30:00,86.3,86.35,86.13,86.13,13500.0,44.3618,44.3875,44.2744,44.2744,13500.0
2007-05-09 13:40:00,86.13,86.13,86.06,86.11,54800.0,44.2744,44.2744,44.2384,44.2641,54800.0
2007-05-09 13:50:00,86.09,86.21,86.03,86.12,26900.0,44.2538,44.3155,44.223,44.2692,26900.0
2007-05-09 14:00:00,86.11,86.18,86.11,86.17,8900.0,44.2641,44.3001,44.2641,44.2949,8900.0
2007-05-09 14:10:00,86.15,86.17,85.77,85.99,138000.0,44.2846,44.2949,44.0893,44.2024,138000.0
2007-05-09 14:20:00,86.01,86.27,85.87,85.94,213600.0,44.2127,44.3463,44.1407,44.1767,213600.0
2007-05-09 14:30:00,85.92,86.03,85.82,86.02,227000.0,44.1664,44.223,44.115,44.2178,227000.0
2007-05-09 14:40:00,85.97,86.31,85.92,86.18,183900.0,44.1921,44.3669,44.1664,44.3001,183900.0
2007-05-09 14:50:00,86.14,86.26,86.09,86.09,108500.0,44.2795,44.3412,44.2538,44.2538,108500.0
2007-05-09 15:00:00,86.09,86.21,86.03,86.03,48500.0,44.2538,44.3155,44.223,44.223,48500.0
2007-05-09 15:10:00,86.04,86.2,86.01,86.04,30400.0,44.2281,44.3104,44.2127,44.2281,30400.0
2007-05-09 15:20:00,86.06,86.26,86.06,86.26,112100.0,44.2384,44.3412,44.2384,44.3412,112100.0
2007-05-09 15:30:00,86.26,86.28,86.24,86.25,173800.0,44.3412,44.3515,44.3309,44.3361,173800.0
2007-05-09 15:40:00,86.24,86.29,86.2,86.25,126900.0,44.3309,44.3566,44.3104,44.3361,126900.0
2007-05-09 15:50:00,86.25,86.38,86.15,86.28,198300.0,44.3361,44.4029,44.2846,44.3515,198300.0
2007-05-09 16:00:00,86.37,86.37,86.21,86.21,17900.0,44.3977,44.3977,44.3155,44.3155,17900.0
2007-05-09 16:10:00,86.2,86.2,86.19,86.19,2000.0,44.3104,44.3104,44.3052,44.3052,2000.0
2007-05-10 09:30:00,85.89,86.04,85.7,86.03,132100.0,44.151,44.2281,44.0533,44.223,132100.0
2007-05-10 09:40:00,86.02,86.04,85.71,85.77,111500.0,44.2178,44.2281,44.0585,44.0893,111500.0
2007-05-10 09:50:00,85.83,85.97,85.83,85.9,37600.0,44.1202,44.1921,44.1202,44.1561,37600.0
2007-05-10 10:00:00,85.88,85.96,85.81,85.92,33500.0,44.1459,44.187,44.1099,44.1664,33500.0
2007-05-10 10:10:00,85.94,86.1,85.87,86.09,46700.0,44.1767,44.2589,44.1407,44.2538,46700.0
2007-05-10 10:20:00,86.07,86.08,85.95,85.98,34500.0,44.2435,44.2487,44.1818,44.1973,34500.0
2007-05-10 10:30:00,85.96,86.03,85.95,86.02,22500.0,44.187,44.223,44.1818,44.2178,22500.0
2007-05-10 10:40:00,86.02,86.14,86.02,86.07,65300.0,44.2178,44.2795,44.2178,44.2435,65300.0
2007-05-10 10:50:00,86.09,86.13,86.05,86.13,25600.0,44.2538,44.2744,44.2332,44.2744,25600.0
2007-05-10 11:00:00,86.13,86.14,85.99,86.02,101100.0,44.2744,44.2795,44.2024,44.2178,101100.0
2007-05-10 11:10:00,86.01,86.02,85.75,85.78,127800.0,44.2127,44.2178,44.079,44.0945,127800.0
2007-05-10 11:20:00,85.74,85.74,85.56,85.63,90600.0,44.0739,44.0739,43.9814,44.0173,90600.0
2007-05-10 11:30:00,85.63,85.89,85.58,85.89,50700.0,44.0173,44.151,43.9916,44.151,50700.0
2007-05-10 11:40:00,85.91,85.95,85.81,85.84,50800.0,44.1613,44.1818,44.1099,44.1253,50800.0
2007-05-10 11:50:00,85.85,85.87,85.71,85.71,42600.0,44.1304,44.1407,44.0585,44.0585,42600.0
2007-05-10 12:00:00,85.71,85.71,85.56,85.67,88700.0,44.0585,44.0585,43.9814,44.0379,88700.0
2007-05-10 12:10:00,85.7,85.75,85.69,85.72,84500.0,44.0533,44.079,44.0482,44.0636,84500.0
2007-05-10 12:20:00,85.73,85.75,85.58,85.59,26800.0,44.0688,44.079,43.9916,43.9968,26800.0
2007-05-10 12:30:00,85.59,85.64,85.58,85.6,8200.0,43.9968,44.0225,43.9916,44.0019,8200.0
2007-05-10 12:40:00,85.62,85.68,85.6,85.6,52200.0,44.0122,44.0431,44.0019,44.0019,52200.0
2007-05-10 12:50:00,85.61,85.65,85.59,85.6,10300.0,44.0071,44.0276,43.9968,44.0019,10300.0
2007-05-10 13:00:00,85.6,85.63,85.56,85.57,16100.0,44.0019,44.0173,43.9814,43.9865,16100.0
2007-05-10 13:10:00,85.58,85.59,85.45,85.49,28700.0,43.9916,43.9968,43.9248,43.9454,28700.0
2007-05-10 13:20:00,85.49,85.49,85.37,85.39,76400.0,43.9454,43.9454,43.8837,43.894,76400.0
2007-05-10 13:30:00,85.39,85.39,85.25,85.34,55200.0,43.894,43.894,43.822,43.8683,55200.0
2007-05-10 13:40:00,85.39,85.41,85.3,85.32,157000.0,43.894,43.9043,43.8477,43.858,157000.0
2007-05-10 13:50:00,85.32,85.39,85.28,85.31,139800.0,43.858,43.894,43.8374,43.8529,139800.0
2007-05-10 14:00:00,85.31,85.49,85.31,85.39,20200.0,43.8529,43.9454,43.8529,43.894,20200.0
2007-05-10 14:10:00,85.36,85.37,85.31,85.37,30700.0,43.8786,43.8837,43.8529,43.8837,30700.0
2007-05-10 14:20:00,85.37,85.4,85.32,85.34,38100.0,43.8837,43.8991,43.858,43.8683,38100.0
2007-05-10 14:30:00,85.34,85.38,85.31,85.31,14200.0,43.8683,43.8888,43.8529,43.8529,14200.0
2007-05-10 14:40:00,85.33,85.36,85.3,85.36,26700.0,43.8631,43.8786,43.8477,43.8786,26700.0
2007-05-10 14:50:00,85.36,85.39,85.28,85.31,206300.0,43.8786,43.894,43.8374,43.8529,206300.0
2007-05-10 15:00:00,85.3,85.31,85.14,85.14,223300.0,43.8477,43.8529,43.7655,43.7655,223300.0
2007-05-10 15:10:00,85.12,85.22,85.11,85.13,131000.0,43.7552,43.8066,43.75,43.7603,131000.0
2007-05-10 15:20:00,85.13,85.23,85.13,85.19,136200.0,43.7603,43.8117,43.7603,43.7912,136200.0
2007-05-10 15:30:00,85.19,85.28,85.06,85.21,286400.0,43.7912,43.8374,43.7243,43.8015,286400.0
2007-05-10 15:40:00,85.2,85.2,84.97,85.08,286100.0,43.7963,43.7963,43.6781,43.7346,286100.0
2007-05-10 15:50:00,85.07,85.07,84.9,84.99,236700.0,43.7295,43.7295,43.6421,43.6884,236700.0
2007-05-10 16:00:00,85.02,85.4,85.02,85.4,53400.0,43.7038,43.8991,43.7038,43.8991,53400.0
2007-05-10 16:10:00,85.4,85.4,85.36,85.36,42100.0,43.8991,43.8991,43.8786,43.8786,42100.0
2007-05-11 09:30:00,85.5,85.87,85.3,85.64,118300.0,43.9505,44.1407,43.8477,44.0225,118300.0
2007-05-11 09:40:00,85.67,85.92,85.66,85.9,114200.0,44.0379,44.1664,44.0328,44.1561,114200.0
2007-05-11 09:50:00,85.9,86.17,85.85,85.93,98800.0,44.1561,44.2949,44.1304,44.1716,98800.0
2007-05-11 10:00:00,85.93,85.95,85.6,85.66,82000.0,44.1716,44.1818,44.0019,44.0328,82000.0
2007-05-11 10:10:00,85.66,85.86,85.61,85.8,73600.0,44.0328,44.1356,44.0071,44.1047,73600.0
2007-05-11 10:20:00,85.78,85.82,85.7,85.74,85200.0,44.0945,44.115,44.0533,44.0739,85200.0
2007-05-11 10:30:00,85.73,85.82,85.68,85.8,76100.0,44.0688,44.115,44.0431,44.1047,76100.0
2007-05-11 10:40:00,85.78,85.86,85.73,85.81,54200.0,44.0945,44.1356,44.0688,44.1099,54200.0
2007-05-11 10:50:00,85.85,86.05,85.85,86.0,85200.0,44.1304,44.2332,44.1304,44.2075,85200.0
2007-05-11 11:00:00,86.0,86.15,85.75,86.15,132600.0,44.2075,44.2846,44.079,44.2846,132600.0
2007-05-11 11:10:00,86.15,86.2,86.04,86.11,72300.0,44.2846,44.3104,44.2281,44.2641,72300.0
2007-05-11 11:20:00,86.09,86.09,86.0,86.02,74300.0,44.2538,44.2538,44.2075,44.2178,74300.0
2007-05-11 11:30:00,86.05,86.13,85.97,86.1,50700.0,44.2332,44.2744,44.1921,44.2589,50700.0
2007-05-11 11:40:00,86.1,86.14,86.0,86.12,68600.0,44.2589,44.2795,44.2075,44.2692,68600.0
2007-05-11 11:50:00,86.11,86.19,86.04,86.14,47400.0,44.2641,44.3052,44.2281,44.2795,47400.0
2007-05-11 12:00:00,86.15,86.15,86.0,86.0,14100.0,44.2846,44.2846,44.2075,44.2075,14100.0
2007-05-11 12:10:00,86.03,86.11,86.0,86.06,34300.0,44.223,44.2641,44.2075,44.2384,34300.0
2007-05-11 12:20:00,86.04,86.18,86.01,86.04,65200.0,44.2281,44.3001,44.2127,44.2281,65200.0
2007-05-11 12:30:00,86.04,86.1,86.01,86.02,17800.0,44.2281,44.2589,44.2127,44.2178,17800.0
2007-05-11 12:40:00,86.03,86.09,85.93,85.93,32800.0,44.223,44.2538,44.1716,44.1716,32800.0
2007-05-11 12:50:00,85.94,86.1,85.94,86.08,37900.0,44.1767,44.2589,44.1767,44.2487,37900.0
2007-05-11 13:00:00,86.1,86.1,86.02,86.05,16400.0,44.2589,44.2589,44.2178,44.2332,16400.0
2007-05-11 13:10:00,86.06,86.07,86.04,86.04,4500.0,44.2384,44.2435,44.2281,44.2281,4500.0
2007-05-11 13:20:00,86.03,86.16,86.03,86.1,39800.0,44.223,44.2898,44.223,44.2589,39800.0
2007-05-11 13:30:00,86.11,86.15,86.09,86.14,18800.0,44.2641,44.2846,44.2538,44.2795,18800.0
2007-05-11 13:40:00,86.14,86.14,86.06,86.1,7800.0,44.2795,44.2795,44.2384,44.2589,7800.0
2007-05-11 13:50:00,86.1,86.13,86.01,86.07,25900.0,44.2589,44.2744,44.2127,44.2435,25900.0
2007-05-11 14:00:00,86.07,86.1,85.98,86.07,22400.0,44.2435,44.2589,44.1973,44.2435,22400.0
2007-05-11 14:10:00,86.07,86.08,85.96,85.96,23900.0,44.2435,44.2487,44.187,44.187,23900.0
2007-05-11 14:20:00,85.96,85.98,85.94,85.98,16100.0,44.187,44.1973,44.1767,44.1973,16100.0
2007-05-11 14:30:00,85.98,86.0,85.89,85.98,39400.0,44.1973,44.2075,44.151,44.1973,39400.0
2007-05-11 14:40:00,86.01,86.05,85.91,85.91,34400.0,44.2127,44.2332,44.1613,44.1613,34400.0
2007-05-11 14:50:00,85.93,85.99,85.93,85.94,26200.0,44.1716,44.2024,44.1716,44.1767,26200.0
2007-05-11 15:00:00,85.94,85.97,85.91,85.94,23900.0,44.1767,44.1921,44.1613,44.1767,23900.0
2007-05-11 15:10:00,85.93,85.99,85.92,85.98,37700.0,44.1716,44.2024,44.1664,44.1973,37700.0
2007-05-11 15:20:00,85.97,86.0,85.95,86.0,108900.0,44.1921,44.2075,44.1818,44.2075,108900.0
2007-05-11 15:30:00,86.0,86.1,86.0,86.04,102000.0,44.2075,44.2589,44.2075,44.2281,102000.0
2007-05-11 15:40:00,86.03,86.12,86.03,86.07,145800.0,44.223,44.2692,44.223,44.2435,145800.0
2007-05-11 15:50:00,86.07,86.16,86.05,86.07,235300.0,44.2435,44.2898,44.2332,44.2435,235300.0
2007-05-11 16:00:00,86.07,86.07,86.07,86.07,0.0,44.2435,44.2435,44.2435,44.2435,0.0
2007-05-11 16:10:00,86.07,86.07,86.07,86.07,0.0,44.2435,44.2435,44.2435,44.2435,0.0
2007-05-14 09:30:00,86.05,86.51,86.03,86.46,110100.0,44.2332,44.4697,44.223,44.444,110100.0
2007-05-14 09:40:00,86.43,86.51,86.11,86.13,151700.0,44.4286,44.4697,44.2641,44.2744,151700.0
2007-05-14 09:50:00,86.15,86.35,86.11,86.34,110400.0,44.2846,44.3875,44.2641,44.3823,110400.0
2007-05-14 10:00:00,86.3,86.32,86.14,86.24,60700.0,44.3618,44.372,44.2795,44.3309,60700.0
2007-05-14 10:10:00,86.25,86.36,86.23,86.26,23900.0,44.3361,44.3926,44.3258,44.3412,23900.0
2007-05-14 10:20:00,86.24,86.25,86.14,86.19,29000.0,44.3309,44.3361,44.2795,44.3052,29000.0
2007-05-14 10:30:00,86.15,86.35,86.14,86.35,71100.0,44.2846,44.3875,44.2795,44.3875,71100.0
2007-05-14 10:40:00,86.37,86.4,86.26,86.33,33800.0,44.3977,44.4132,44.3412,44.3772,33800.0
2007-05-14 10:50:00,86.33,86.37,86.26,86.29,39900.0,44.3772,44.3977,44.3412,44.3566,39900.0
2007-05-14 11:00:00,86.28,86.29,86.18,86.21,32800.0,44.3515,44.3566,44.3001,44.3155,32800.0
2007-05-14 11:10:00,86.19,86.33,86.19,86.28,34200.0,44.3052,44.3772,44.3052,44.3515,34200.0
2007-05-14 11:20:00,86.28,86.28,86.03,86.03,36500.0,44.3515,44.3515,44.223,44.223,36500.0
2007-05-14 11:30:00,86.01,86.23,86.01,86.23,34600.0,44.2127,44.3258,44.2127,44.3258,34600.0
2007-05-14 11:40:00,86.23,86.23,86.12,86.13,14300.0,44.3258,44.3258,44.2692,44.2744,14300.0
2007-05-14 11:50:00,86.12,86.12,85.99,86.11,19400.0,44.2692,44.2692,44.2024,44.2641,19400.0
2007-05-14 12:00:00,86.1,86.15,86.06,86.1,37600.0,44.2589,44.2846,44.2384,44.2589,37600.0
2007-05-14 12:10:00,86.09,86.13,86.02,86.13,16000.0,44.2538,44.2744,44.2178,44.2744,16000.0
2007-05-14 12:20:00,86.14,86.14,86.08,86.09,9000.0,44.2795,44.2795,44.2487,44.2538,9000.0
2007-05-14 12:30:00,86.08,86.11,86.05,86.06,12700.0,44.2487,44.2641,44.2332,44.2384,12700.0
2007-05-14 12:40:00,86.06,86.18,86.06,86.17,16600.0,44.2384,44.3001,44.2384,44.2949,16600.0
2007-05-14 12:50:00,86.17,86.18,86.09,86.15,21600.0,44.2949,44.3001,44.2538,44.2846,21600.0
2007-05-14 13:00:00,86.15,86.15,86.04,86.12,28900.0,44.2846,44.2846,44.2281,44.2692,28900.0
2007-05-14 13:10:00,86.12,86.2,86.0,86.0,100400.0,44.2692,44.3104,44.2075,44.2075,100400.0
2007-05-14 13:20:00,86.0,86.1,85.94,86.08,27600.0,44.2075,44.2589,44.1767,44.2487,27600.0
2007-05-14 13:30:00,86.06,86.06,85.74,85.76,141800.0,44.2384,44.2384,44.0739,44.0842,141800.0
2007-05-14 13:40:00,85.8,85.87,85.7,85.77,72600.0,44.1047,44.1407,44.0533,44.0893,72600.0
2007-05-14 13:50:00,85.75,85.79,85.65,85.65,44100.0,44.079,44.0996,44.0276,44.0276,44100.0
2007-05-14 14:00:00,85.63,85.66,85.46,85.62,55300.0,44.0173,44.0328,43.93,44.0122,55300.0
2007-05-14 14:10:00,85.59,85.59,85.44,85.56,32300.0,43.9968,43.9968,43.9197,43.9814,32300.0
2007-05-14 14:20:00,85.56,85.6,85.49,85.6,22500.0,43.9814,44.0019,43.9454,44.0019,22500.0
2007-05-14 14:30:00,85.62,85.65,85.51,85.51,44500.0,44.0122,44.0276,43.9557,43.9557,44500.0
2007-05-14 14:40:00,85.52,85.61,85.48,85.56,22600.0,43.9608,44.0071,43.9402,43.9814,22600.0
2007-05-14 14:50:00,85.56,85.63,85.49,85.53,20500.0,43.9814,44.0173,43.9454,43.9659,20500.0
2007-05-14 15:00:00,85.51,85.7,85.48,85.63,223200.0,43.9557,44.0533,43.9402,44.0173,223200.0
2007-05-14 15:10:00,85.63,85.64,85.56,85.64,57900.0,44.0173,44.0225,43.9814,44.0225,57900.0
2007-05-14 15:20:00,85.64,85.72,85.58,85.62,29700.0,44.0225,44.0636,43.9916,44.0122,29700.0
2007-05-14 15:30:00,85.62,85.66,85.54,85.54,69200.0,44.0122,44.0328,43.9711,43.9711,69200.0
2007-05-14 15:40:00,85.53,85.57,85.48,85.55,41500.0,43.9659,43.9865,43.9402,43.9762,41500.0
2007-05-14 15:50:00,85.54,85.54,85.4,85.4,95500.0,43.9711,43.9711,43.8991,43.8991,95500.0
2007-05-14 16:00:00,85.4,85.4,85.4,85.4,0.0,43.8991,43.8991,43.8991,43.8991,0.0
2007-05-14 16:10:00,85.4,85.4,85.4,85.4,0.0,43.8991,43.8991,43.8991,43.8991,0.0
2007-05-15 09:30:00,85.48,85.82,85.48,85.55,56400.0,43.9402,44.115,43.9402,43.9762,56400.0
2007-05-15 09:40:00,85.55,85.74,85.43,85.44,55700.0,43.9762,44.0739,43.9145,43.9197,55700.0
2007-05-15 09:50:00,85.44,85.52,85.28,85.45,41100.0,43.9197,43.9608,43.8374,43.9248,41100.0
2007-05-15 10:00:00,85.48,86.01,85.48,85.92,103000.0,43.9402,44.2127,43.9402,44.1664,103000.0
2007-05-15 10:10:00,85.9,86.05,85.69,85.84,40600.0,44.1561,44.2332,44.0482,44.1253,40600.0
2007-05-15 10:20:00,85.8,85.89,85.64,85.82,64000.0,44.1047,44.151,44.0225,44.115,64000.0
2007-05-15 10:30:00,85.8,85.85,85.67,85.7,36500.0,44.1047,44.1304,44.0379,44.0533,36500.0
2007-05-15 10:40:00,85.7,85.83,85.68,85.75,45100.0,44.0533,44.1202,44.0431,44.079,45100.0
2007-05-15 10:50:00,85.74,85.85,85.63,85.74,62900.0,44.0739,44.1304,44.0173,44.0739,62900.0
2007-05-15 11:00:00,85.73,85.75,85.58,85.63,33800.0,44.0688,44.079,43.9916,44.0173,33800.0
2007-05-15 11:10:00,85.62,85.72,85.53,85.66,53500.0,44.0122,44.0636,43.9659,44.0328,53500.0
2007-05-15 11:20:00,85.66,85.71,85.54,85.6,112500.0,44.0328,44.0585,43.9711,44.0019,112500.0
2007-05-15 11:30:00,85.6,85.78,85.58,85.78,36100.0,44.0019,44.0945,43.9916,44.0945,36100.0
2007-05-15 11:40:00,85.83,85.88,85.82,85.86,63600.0,44.1202,44.1459,44.115,44.1356,63600.0
2007-05-15 11:50:00,85.82,85.83,85.74,85.74,20800.0,44.115,44.1202,44.0739,44.0739,20800.0
2007-05-15 12:00:00,85.75,85.75,85.67,85.71,12700.0,44.079,44.079,44.0379,44.0585,12700.0
2007-05-15 12:10:00,85.69,85.77,85.57,85.6,22500.0,44.0482,44.0893,43.9865,44.0019,22500.0
2007-05-15 12:20:00,85.59,85.61,85.53,85.59,14000.0,43.9968,44.0071,43.9659,43.9968,14000.0
2007-05-15 12:30:00,85.59,85.6,85.48,85.52,16400.0,43.9968,44.0019,43.9402,43.9608,16400.0
2007-05-15 12:40:00,85.51,85.62,85.39,85.44,30300.0,43.9557,44.0122,43.894,43.9197,30300.0
2007-05-15 12:50:00,85.43,85.46,85.27,85.27,18200.0,43.9145,43.93,43.8323,43.8323,18200.0
2007-05-15 13:00:00,85.25,85.31,85.08,85.09,66300.0,43.822,43.8529,43.7346,43.7398,66300.0
2007-05-15 13:10:00,85.08,85.31,85.08,85.3,39300.0,43.7346,43.8529,43.7346,43.8477,39300.0
2007-05-15 13:20:00,85.3,85.31,85.2,85.21,12700.0,43.8477,43.8529,43.7963,43.8015,12700.0
2007-05-15 13:30:00,85.2,85.2,85.0,85.01,32700.0,43.7963,43.7963,43.6935,43.6986,32700.0
2007-05-15 13:40:00,85.0,85.0,84.57,84.62,199500.0,43.6935,43.6935,43.4725,43.4982,199500.0
2007-05-15 13:50:00,84.63,84.93,84.63,84.79,155400.0,43.5033,43.6575,43.5033,43.5856,155400.0
2007-05-15 14:00:00,84.78,84.86,84.69,84.81,114500.0,43.5804,43.6215,43.5341,43.5958,114500.0
2007-05-15 14:10:00,84.82,84.82,84.48,84.51,176800.0,43.601,43.601,43.4262,43.4416,176800.0
2007-05-15 14:20:00,84.51,84.61,84.41,84.49,156500.0,43.4416,43.493,43.3902,43.4313,156500.0
2007-05-15 14:30:00,84.48,84.54,84.24,84.27,190900.0,43.4262,43.457,43.3028,43.3183,190900.0
2007-05-15 14:40:00,84.26,84.3,84.04,84.07,177500.0,43.3131,43.3337,43.2,43.2154,177500.0
2007-05-15 14:50:00,84.07,84.28,84.07,84.27,155500.0,43.2154,43.3234,43.2154,43.3183,155500.0
2007-05-15 15:00:00,84.27,84.38,84.19,84.35,184700.0,43.3183,43.3748,43.2771,43.3594,184700.0
2007-05-15 15:10:00,84.36,84.47,84.3,84.34,125800.0,43.3645,43.4211,43.3337,43.3542,125800.0
2007-05-15 15:20:00,84.32,84.33,84.17,84.32,276400.0,43.344,43.3491,43.2668,43.344,276400.0
2007-05-15 15:30:00,84.33,84.39,84.26,84.39,59000.0,43.3491,43.3799,43.3131,43.3799,59000.0
2007-05-15 15:40:00,84.39,84.47,84.15,84.16,243200.0,43.3799,43.4211,43.2566,43.2617,243200.0
2007-05-15 15:50:00,84.17,84.18,84.07,84.08,239200.0,43.2668,43.272,43.2154,43.2206,239200.0
2007-05-15 16:00:00,84.13,84.18,84.12,84.18,700.0,43.2463,43.272,43.2411,43.272,700.0
2007-05-15 16:10:00,84.2,84.2,84.17,84.17,1600.0,43.2823,43.2823,43.2668,43.2668,1600.0
2007-05-16 09:30:00,84.21,84.49,83.85,84.38,133000.0,43.2874,43.4313,43.1024,43.3748,133000.0
2007-05-16 09:40:00,84.43,84.45,83.97,83.97,99800.0,43.4005,43.4108,43.164,43.164,99800.0
2007-05-16 09:50:00,83.98,84.06,83.93,83.98,160700.0,43.1692,43.2103,43.1435,43.1692,160700.0
2007-05-16 10:00:00,84.0,84.0,83.87,83.95,62800.0,43.1795,43.1795,43.1126,43.1538,62800.0
2007-05-16 10:10:00,83.95,84.05,83.88,83.91,159500.0,43.1538,43.2052,43.1178,43.1332,159500.0
2007-05-16 10:20:00,83.9,83.91,83.82,83.84,92000.0,43.1281,43.1332,43.0869,43.0972,92000.0
2007-05-16 10:30:00,83.82,83.82,83.58,83.68,268300.0,43.0869,43.0869,42.9636,43.015,268300.0
2007-05-16 10:40:00,83.7,83.84,83.66,83.72,106900.0,43.0252,43.0972,43.0047,43.0355,106900.0
2007-05-16 10:50:00,83.72,83.74,83.41,83.5,359500.0,43.0355,43.0458,42.8762,42.9224,359500.0
2007-05-16 11:00:00,83.49,83.49,83.16,83.17,214400.0,42.9173,42.9173,42.7477,42.7528,214400.0
2007-05-16 11:10:00,83.16,83.33,83.11,83.33,242300.0,42.7477,42.8351,42.722,42.8351,242300.0
2007-05-16 11:20:00,83.31,83.36,83.12,83.12,303500.0,42.8248,42.8505,42.7271,42.7271,303500.0
2007-05-16 11:30:00,83.12,83.35,83.11,83.27,197800.0,42.7271,42.8453,42.722,42.8042,197800.0
2007-05-16 11:40:00,83.28,83.3,83.17,83.17,140100.0,42.8094,42.8196,42.7528,42.7528,140100.0
2007-05-16 11:50:00,83.17,83.31,83.13,83.27,107000.0,42.7528,42.8248,42.7322,42.8042,107000.0
2007-05-16 12:00:00,83.29,83.31,83.1,83.1,89800.0,42.8145,42.8248,42.7168,42.7168,89800.0
2007-05-16 12:10:00,83.1,83.2,83.09,83.14,58300.0,42.7168,42.7682,42.7117,42.7374,58300.0
2007-05-16 12:20:00,83.15,83.19,83.1,83.11,29200.0,42.7425,42.7631,42.7168,42.722,29200.0
2007-05-16 12:30:00,83.13,83.14,83.05,83.06,37900.0,42.7322,42.7374,42.6911,42.6963,37900.0
2007-05-16 12:40:00,83.05,83.09,82.84,82.86,378500.0,42.6911,42.7117,42.5832,42.5935,378500.0
2007-05-16 12:50:00,82.88,83.15,82.87,83.0,239800.0,42.6037,42.7425,42.5986,42.6654,239800.0
2007-05-16 13:00:00,83.0,83.0,82.88,82.94,151200.0,42.6654,42.6654,42.6037,42.6346,151200.0
2007-05-16 13:10:00,82.92,82.92,82.84,82.86,94900.0,42.6243,42.6243,42.5832,42.5935,94900.0
2007-05-16 13:20:00,82.85,82.9,82.78,82.8,74800.0,42.5883,42.614,42.5523,42.5626,74800.0
2007-05-16 13:30:00,82.8,82.93,82.79,82.93,149700.0,42.5626,42.6294,42.5575,42.6294,149700.0
2007-05-16 13:40:00,82.91,83.09,82.9,83.02,106700.0,42.6192,42.7117,42.614,42.6757,106700.0
2007-05-16 13:50:00,83.03,83.06,82.94,82.96,46600.0,42.6808,42.6963,42.6346,42.6449,46600.0
2007-05-16 14:00:00,82.95,83.22,82.94,83.22,152500.0,42.6397,42.7785,42.6346,42.7785,152500.0
2007-05-16 14:10:00,83.22,83.32,83.2,83.28,108300.0,42.7785,42.8299,42.7682,42.8094,108300.0
2007-05-16 14:20:00,83.28,83.28,83.12,83.23,56800.0,42.8094,42.8094,42.7271,42.7836,56800.0
2007-05-16 14:30:00,83.22,83.31,83.21,83.25,110800.0,42.7785,42.8248,42.7734,42.7939,110800.0
2007-05-16 14:40:00,83.25,83.27,83.15,83.2,107600.0,42.7939,42.8042,42.7425,42.7682,107600.0
2007-05-16 14:50:00,83.18,83.25,83.18,83.24,65600.0,42.7579,42.7939,42.7579,42.7888,65600.0
2007-05-16 15:00:00,83.24,83.25,83.05,83.19,131900.0,42.7888,42.7939,42.6911,42.7631,131900.0
2007-05-16 15:10:00,83.18,83.21,83.14,83.16,79600.0,42.7579,42.7734,42.7374,42.7477,79600.0
2007-05-16 15:20:00,83.15,83.2,83.12,83.15,94400.0,42.7425,42.7682,42.7271,42.7425,94400.0
2007-05-16 15:30:00,83.15,83.29,83.15,83.27,95100.0,42.7425,42.8145,42.7425,42.8042,95100.0
2007-05-16 15:40:00,83.26,83.32,83.26,83.27,207800.0,42.7991,42.8299,42.7991,42.8042,207800.0
2007-05-16 15:50:00,83.28,83.42,83.24,83.42,263500.0,42.8094,42.8813,42.7888,42.8813,263500.0
2007-05-16 16:00:00,83.43,83.43,83.31,83.31,22400.0,42.8865,42.8865,42.8248,42.8248,22400.0
2007-05-16 16:10:00,83.31,83.31,83.31,83.31,0.0,42.8248,42.8248,42.8248,42.8248,0.0
2007-05-17 09:30:00,83.16,83.19,82.72,82.72,168300.0,42.7477,42.7631,42.5215,42.5215,168300.0
2007-05-17 09:40:00,82.7,82.83,82.31,82.34,199800.0,42.5112,42.578,42.3107,42.3262,199800.0
2007-05-17 09:50:00,82.34,82.34,82.05,82.13,492400.0,42.3262,42.3262,42.1771,42.2182,492400.0
2007-05-17 10:00:00,82.13,82.54,82.02,82.51,293500.0,42.2182,42.429,42.1617,42.4135,293500.0
2007-05-17 10:10:00,82.51,82.61,82.48,82.54,221000.0,42.4135,42.4649,42.3981,42.429,221000.0
2007-05-17 10:20:00,82.5,82.57,82.46,82.57,91200.0,42.4084,42.4444,42.3878,42.4444,91200.0
2007-05-17 10:30:00,82.55,82.6,82.55,82.55,219800.0,42.4341,42.4598,42.4341,42.4341,219800.0
2007-05-17 10:40:00,82.56,82.6,82.33,82.41,170600.0,42.4392,42.4598,42.321,42.3621,170600.0
2007-05-17 10:50:00,82.41,82.41,82.3,82.4,139300.0,42.3621,42.3621,42.3056,42.357,139300.0
2007-05-17 11:00:00,82.41,82.45,82.27,82.27,180200.0,42.3621,42.3827,42.2902,42.2902,180200.0
2007-05-17 11:10:00,82.27,82.31,82.25,82.3,48400.0,42.2902,42.3107,42.2799,42.3056,48400.0
2007-05-17 11:20:00,82.31,82.32,82.23,82.23,34200.0,42.3107,42.3159,42.2696,42.2696,34200.0
2007-05-17 11:30:00,82.24,82.32,82.23,82.3,32300.0,42.2747,42.3159,42.2696,42.3056,32300.0
2007-05-17 11:40:00,82.3,82.49,82.26,82.46,42300.0,42.3056,42.4033,42.285,42.3878,42300.0
2007-05-17 11:50:00,82.45,82.46,82.35,82.42,110100.0,42.3827,42.3878,42.3313,42.3673,110100.0
2007-05-17 12:00:00,82.42,82.5,82.39,82.4,185100.0,42.3673,42.4084,42.3519,42.357,185100.0
2007-05-17 12:10:00,82.4,82.41,82.35,82.36,108400.0,42.357,42.3621,42.3313,42.3364,108400.0
2007-05-17 12:20:00,82.37,82.37,82.29,82.3,71600.0,42.3416,42.3416,42.3005,42.3056,71600.0
2007-05-17 12:30:00,82.29,82.3,82.13,82.2,217000.0,42.3005,42.3056,42.2182,42.2542,217000.0
2007-05-17 12:40:00,82.17,82.17,82.04,82.17,152600.0,42.2388,42.2388,42.1719,42.2388,152600.0
2007-05-17 12:50:00,82.17,82.41,82.1,82.1,82500.0,42.2388,42.3621,42.2028,42.2028,82500.0
2007-05-17 13:00:00,82.1,82.1,81.95,82.0,236000.0,42.2028,42.2028,42.1257,42.1514,236000.0
2007-05-17 13:10:00,82.01,82.07,82.0,82.07,108100.0,42.1565,42.1874,42.1514,42.1874,108100.0
2007-05-17 13:20:00,82.07,82.2,82.04,82.2,80000.0,42.1874,42.2542,42.1719,42.2542,80000.0
2007-05-17 13:30:00,82.23,82.38,82.22,82.3,97000.0,42.2696,42.3467,42.2645,42.3056,97000.0
2007-05-17 13:40:00,82.33,82.33,82.15,82.17,249200.0,42.321,42.321,42.2285,42.2388,249200.0
2007-05-17 13:50:00,82.15,82.18,82.08,82.18,161300.0,42.2285,42.2439,42.1925,42.2439,161300.0
2007-05-17 14:00:00,82.19,82.25,82.15,82.24,58300.0,42.249,42.2799,42.2285,42.2747,58300.0
2007-05-17 14:10:00,82.24,82.35,82.2,82.34,36000.0,42.2747,42.3313,42.2542,42.3262,36000.0
2007-05-17 14:20:00,82.33,82.33,82.27,82.31,43800.0,42.321,42.321,42.2902,42.3107,43800.0
2007-05-17 14:30:00,82.31,82.32,82.25,82.25,46500.0,42.3107,42.3159,42.2799,42.2799,46500.0
2007-05-17 14:40:00,82.22,82.31,82.21,82.27,62500.0,42.2645,42.3107,42.2593,42.2902,62500.0
2007-05-17 14:50:00,82.27,82.4,82.23,82.4,89000.0,42.2902,42.357,42.2696,42.357,89000.0
2007-05-17 15:00:00,82.41,82.57,82.39,82.41,236000.0,42.3621,42.4444,42.3519,42.3621,236000.0
2007-05-17 15:10:00,82.42,82.51,82.41,82.46,68800.0,42.3673,42.4135,42.3621,42.3878,68800.0
2007-05-17 15:20:00,82.46,82.46,82.33,82.33,77300.0,42.3878,42.3878,42.321,42.321,77300.0
2007-05-17 15:30:00,82.32,82.35,82.2,82.25,74600.0,42.3159,42.3313,42.2542,42.2799,74600.0
2007-05-17 15:40:00,82.24,82.24,81.98,82.0,181900.0,42.2747,42.2747,42.1411,42.1514,181900.0
2007-05-17 15:50:00,82.01,82.02,81.89,82.0,323700.0,42.1565,42.1617,42.0948,42.1514,323700.0
2007-05-17 16:00:00,82.01,82.01,81.96,82.0,30300.0,42.1565,42.1565,42.1308,42.1514,30300.0
2007-05-17 16:10:00,82.0,82.0,82.0,82.0,0.0,42.1514,42.1514,42.1514,42.1514,0.0
2007-05-18 09:30:00,82.16,82.21,81.69,81.78,261700.0,42.2336,42.2593,41.992,42.0383,261700.0
2007-05-18 09:40:00,81.72,81.74,81.28,81.35,314300.0,42.0074,42.0177,41.7813,41.8173,314300.0
2007-05-18 09:50:00,81.36,81.41,81.17,81.32,335500.0,41.8224,41.8481,41.7247,41.8018,335500.0
2007-05-18 10:00:00,81.33,81.51,81.25,81.27,228800.0,41.807,41.8995,41.7658,41.7761,228800.0
2007-05-18 10:10:00,81.25,81.32,81.08,81.08,158800.0,41.7658,41.8018,41.6785,41.6785,158800.0
2007-05-18 10:20:00,81.07,81.14,80.9,81.07,354100.0,41.6733,41.7093,41.5859,41.6733,354100.0
2007-05-18 10:30:00,81.07,81.28,81.05,81.13,320300.0,41.6733,41.7813,41.663,41.7042,320300.0
2007-05-18 10:40:00,81.15,81.24,81.0,81.17,204900.0,41.7144,41.7607,41.6373,41.7247,204900.0
2007-05-18 10:50:00,81.17,81.19,81.07,81.15,92000.0,41.7247,41.735,41.6733,41.7144,92000.0
2007-05-18 11:00:00,81.15,81.15,81.01,81.08,36000.0,41.7144,41.7144,41.6425,41.6785,36000.0
2007-05-18 11:10:00,81.08,81.08,80.9,80.95,143000.0,41.6785,41.6785,41.5859,41.6116,143000.0
2007-05-18 11:20:00,80.93,80.97,80.76,80.76,193800.0,41.6014,41.6219,41.514,41.514,193800.0
2007-05-18 11:30:00,80.75,80.8,80.64,80.7,214200.0,41.5088,41.5345,41.4523,41.4831,214200.0
2007-05-18 11:40:00,80.7,80.72,80.66,80.68,142400.0,41.4831,41.4934,41.4626,41.4728,142400.0
2007-05-18 11:50:00,80.68,80.82,80.66,80.79,379300.0,41.4728,41.5448,41.4626,41.5294,379300.0
2007-05-18 12:00:00,80.75,80.81,80.73,80.73,72300.0,41.5088,41.5397,41.4985,41.4985,72300.0
2007-05-18 12:10:00,80.76,80.82,80.74,80.79,38900.0,41.514,41.5448,41.5037,41.5294,38900.0
2007-05-18 12:20:00,80.79,81.01,80.78,81.01,226900.0,41.5294,41.6425,41.5242,41.6425,226900.0
2007-05-18 12:30:00,81.01,81.39,80.97,81.38,408900.0,41.6425,41.8378,41.6219,41.8327,408900.0
2007-05-18 12:40:00,81.32,81.66,81.32,81.4,702200.0,41.8018,41.9766,41.8018,41.843,702200.0
2007-05-18 12:50:00,81.4,81.56,81.35,81.46,109400.0,41.843,41.9252,41.8173,41.8738,109400.0
2007-05-18 13:00:00,81.46,81.49,81.41,81.44,29100.0,41.8738,41.8892,41.8481,41.8635,29100.0
2007-05-18 13:10:00,81.42,81.43,81.24,81.24,95500.0,41.8532,41.8584,41.7607,41.7607,95500.0
2007-05-18 13:20:00,81.24,81.24,81.09,81.09,56300.0,41.7607,41.7607,41.6836,41.6836,56300.0
2007-05-18 13:30:00,81.09,81.12,81.02,81.02,11600.0,41.6836,41.699,41.6476,41.6476,11600.0
2007-05-18 13:40:00,81.05,81.19,81.05,81.16,69900.0,41.663,41.735,41.663,41.7196,69900.0
2007-05-18 13:50:00,81.11,81.16,81.09,81.12,62700.0,41.6939,41.7196,41.6836,41.699,62700.0
2007-05-18 14:00:00,81.12,81.37,81.11,81.35,55500.0,41.699,41.8275,41.6939,41.8173,55500.0
2007-05-18 14:10:00,81.36,81.79,81.36,81.79,218900.0,41.8224,42.0434,41.8224,42.0434,218900.0
2007-05-18 14:20:00,81.8,81.87,81.5,81.51,115400.0,42.0486,42.0846,41.8944,41.8995,115400.0
2007-05-18 14:30:00,81.51,81.59,81.33,81.42,221600.0,41.8995,41.9406,41.807,41.8532,221600.0
2007-05-18 14:40:00,81.44,81.44,81.22,81.27,102700.0,41.8635,41.8635,41.7504,41.7761,102700.0
2007-05-18 14:50:00,81.26,81.28,81.19,81.25,132600.0,41.771,41.7813,41.735,41.7658,132600.0
2007-05-18 15:00:00,81.24,81.4,81.23,81.25,307500.0,41.7607,41.843,41.7556,41.7658,307500.0
2007-05-18 15:10:00,81.24,81.31,81.21,81.29,46600.0,41.7607,41.7967,41.7453,41.7864,46600.0
2007-05-18 15:20:00,81.29,81.37,81.26,81.3,73400.0,41.7864,41.8275,41.771,41.7915,73400.0
2007-05-18 15:30:00,81.28,81.36,81.25,81.29,61700.0,41.7813,41.8224,41.7658,41.7864,61700.0
2007-05-18 15:40:00,81.3,81.35,81.09,81.09,151400.0,41.7915,41.8173,41.6836,41.6836,151400.0
2007-05-18 15:50:00,81.09,81.12,81.01,81.02,271300.0,41.6836,41.699,41.6425,41.6476,271300.0
2007-05-18 16:00:00,80.99,81.06,80.96,81.06,6200.0,41.6322,41.6682,41.6168,41.6682,6200.0
2007-05-18 16:10:00,81.1,81.1,81.1,81.1,900.0,41.6887,41.6887,41.6887,41.6887,900.0
2007-05-21 09:30:00,80.98,81.25,80.75,81.18,195400.0,41.6271,41.7658,41.5088,41.7299,195400.0
2007-05-21 09:40:00,81.18,81.23,81.09,81.2,88200.0,41.7299,41.7556,41.6836,41.7401,88200.0
2007-05-21 09:50:00,81.23,81.32,81.12,81.28,182000.0,41.7556,41.8018,41.699,41.7813,182000.0
2007-05-21 10:00:00,81.26,81.6,81.23,81.6,303700.0,41.771,41.9458,41.7556,41.9458,303700.0
2007-05-21 10:10:00,81.6,81.78,81.53,81.71,368000.0,41.9458,42.0383,41.9098,42.0023,368000.0
2007-05-21 10:20:00,81.7,81.72,81.53,81.54,206300.0,41.9972,42.0074,41.9098,41.9149,206300.0
2007-05-21 10:30:00,81.55,81.66,81.54,81.61,65400.0,41.9201,41.9766,41.9149,41.9509,65400.0
2007-05-21 10:40:00,81.64,81.73,81.64,81.72,178400.0,41.9663,42.0126,41.9663,42.0074,178400.0
2007-05-21 10:50:00,81.72,81.81,81.68,81.75,182800.0,42.0074,42.0537,41.9869,42.0229,182800.0
2007-05-21 11:00:00,81.75,81.87,81.73,81.85,72500.0,42.0229,42.0846,42.0126,42.0743,72500.0
2007-05-21 11:10:00,81.84,82.04,81.84,82.01,41400.0,42.0691,42.1719,42.0691,42.1565,41400.0
2007-05-21 11:20:00,82.05,82.11,81.99,82.07,102100.0,42.1771,42.2079,42.1462,42.1874,102100.0
2007-05-21 11:30:00,82.08,82.08,81.92,82.0,167700.0,42.1925,42.1925,42.1103,42.1514,167700.0
2007-05-21 11:40:00,82.0,82.02,81.97,82.0,23800.0,42.1514,42.1617,42.136,42.1514,23800.0
2007-05-21 11:50:00,82.0,82.3,82.0,82.3,51900.0,42.1514,42.3056,42.1514,42.3056,51900.0
2007-05-21 12:00:00,82.28,82.35,82.2,82.34,50700.0,42.2953,42.3313,42.2542,42.3262,50700.0
2007-05-21 12:10:00,82.36,82.39,82.12,82.12,53600.0,42.3364,42.3519,42.2131,42.2131,53600.0
2007-05-21 12:20:00,82.14,82.19,82.0,82.18,137000.0,42.2233,42.249,42.1514,42.2439,137000.0
2007-05-21 12:30:00,82.17,82.22,82.1,82.1,26900.0,42.2388,42.2645,42.2028,42.2028,26900.0
2007-05-21 12:40:00,82.1,82.28,82.09,82.28,197900.0,42.2028,42.2953,42.1976,42.2953,197900.0
2007-05-21 12:50:00,82.28,82.4,82.26,82.4,48800.0,42.2953,42.357,42.285,42.357,48800.0
2007-05-21 13:00:00,82.4,82.55,82.33,82.36,48600.0,42.357,42.4341,42.321,42.3364,48600.0
2007-05-21 13:10:00,82.31,82.43,82.27,82.39,25100.0,42.3107,42.3724,42.2902,42.3519,25100.0
2007-05-21 13:20:00,82.38,82.5,82.29,82.39,73600.0,42.3467,42.4084,42.3005,42.3519,73600.0
2007-05-21 13:30:00,82.35,82.35,81.99,82.11,64300.0,42.3313,42.3313,42.1462,42.2079,64300.0
2007-05-21 13:40:00,82.11,82.11,81.93,82.06,167700.0,42.2079,42.2079,42.1154,42.1822,167700.0
2007-05-21 13:50:00,82.07,82.1,82.0,82.05,96300.0,42.1874,42.2028,42.1514,42.1771,96300.0
2007-05-21 14:00:00,82.03,82.1,82.03,82.1,39500.0,42.1668,42.2028,42.1668,42.2028,39500.0
2007-05-21 14:10:00,82.1,82.1,82.03,82.05,170100.0,42.2028,42.2028,42.1668,42.1771,170100.0
2007-05-21 14:20:00,82.05,82.07,81.99,81.99,85300.0,42.1771,42.1874,42.1462,42.1462,85300.0
2007-05-21 14:30:00,82.04,82.08,82.02,82.06,28700.0,42.1719,42.1925,42.1617,42.1822,28700.0
2007-05-21 14:40:00,82.08,82.16,82.07,82.13,158300.0,42.1925,42.2336,42.1874,42.2182,158300.0
2007-05-21 14:50:00,82.14,82.19,81.87,81.89,129200.0,42.2233,42.249,42.0846,42.0948,129200.0
2007-05-21 15:00:00,81.96,81.96,81.68,81.68,98100.0,42.1308,42.1308,41.9869,41.9869,98100.0
2007-05-21 15:10:00,81.68,81.93,81.68,81.82,121000.0,41.9869,42.1154,41.9869,42.0589,121000.0
2007-05-21 15:20:00,81.82,81.84,81.66,81.66,88300.0,42.0589,42.0691,41.9766,41.9766,88300.0
2007-05-21 15:30:00,81.66,81.75,81.66,81.75,76600.0,41.9766,42.0229,41.9766,42.0229,76600.0
2007-05-21 15:40:00,81.81,81.88,81.74,81.74,77200.0,42.0537,42.0897,42.0177,42.0177,77200.0
2007-05-21 15:50:00,81.74,81.77,81.61,81.63,135700.0,42.0177,42.0331,41.9509,41.9612,135700.0
2007-05-21 16:00:00,81.7,81.72,81.58,81.69,1300.0,41.9972,42.0074,41.9355,41.992,1300.0
2007-05-21 16:10:00,81.69,81.69,81.69,81.69,0.0,41.992,41.992,41.992,41.992,0.0
2007-05-22 09:30:00,81.9,82.24,81.9,81.99,290800.0,42.1,42.2747,42.1,42.1462,290800.0
2007-05-22 09:40:00,82.01,82.15,81.78,81.83,281600.0,42.1565,42.2285,42.0383,42.064,281600.0
2007-05-22 09:50:00,81.83,82.18,81.76,82.14,186700.0,42.064,42.2439,42.028,42.2233,186700.0
2007-05-22 10:00:00,82.15,82.37,82.04,82.11,212500.0,42.2285,42.3416,42.1719,42.2079,212500.0
2007-05-22 10:10:00,82.13,82.3,82.03,82.03,140400.0,42.2182,42.3056,42.1668,42.1668,140400.0
2007-05-22 10:20:00,82.0,82.3,81.99,82.3,136800.0,42.1514,42.3056,42.1462,42.3056,136800.0
2007-05-22 10:30:00,82.35,82.5,82.35,82.35,344100.0,42.3313,42.4084,42.3313,42.3313,344100.0
2007-05-22 10:40:00,82.36,82.47,82.27,82.35,94600.0,42.3364,42.393,42.2902,42.3313,94600.0
2007-05-22 10:50:00,82.35,82.41,82.27,82.33,77900.0,42.3313,42.3621,42.2902,42.321,77900.0
2007-05-22 11:00:00,82.36,82.4,82.27,82.38,98800.0,42.3364,42.357,42.2902,42.3467,98800.0
2007-05-22 11:10:00,82.4,82.48,82.4,82.45,106600.0,42.357,42.3981,42.357,42.3827,106600.0
2007-05-22 11:20:00,82.45,82.53,82.45,82.49,62200.0,42.3827,42.4238,42.3827,42.4033,62200.0
2007-05-22 11:30:00,82.5,82.51,82.39,82.42,112900.0,42.4084,42.4135,42.3519,42.3673,112900.0
2007-05-22 11:40:00,82.42,82.44,82.33,82.42,135300.0,42.3673,42.3776,42.321,42.3673,135300.0
2007-05-22 11:50:00,82.38,82.46,82.31,82.32,61000.0,42.3467,42.3878,42.3107,42.3159,61000.0
2007-05-22 12:00:00,82.36,82.41,82.31,82.41,22700.0,42.3364,42.3621,42.3107,42.3621,22700.0
2007-05-22 12:10:00,82.41,82.45,82.36,82.4,85500.0,42.3621,42.3827,42.3364,42.357,85500.0
2007-05-22 12:20:00,82.42,82.53,82.42,82.5,55500.0,42.3673,42.4238,42.3673,42.4084,55500.0
2007-05-22 12:30:00,82.55,82.69,82.55,82.65,122700.0,42.4341,42.5061,42.4341,42.4855,122700.0
2007-05-22 12:40:00,82.65,82.7,82.61,82.65,41000.0,42.4855,42.5112,42.4649,42.4855,41000.0
2007-05-22 12:50:00,82.66,82.85,82.66,82.73,118600.0,42.4906,42.5883,42.4906,42.5266,118600.0
2007-05-22 13:00:00,82.75,82.75,82.62,82.73,82600.0,42.5369,42.5369,42.4701,42.5266,82600.0
2007-05-22 13:10:00,82.75,82.8,82.63,82.63,194100.0,42.5369,42.5626,42.4752,42.4752,194100.0
2007-05-22 13:20:00,82.64,82.71,82.63,82.68,21500.0,42.4804,42.5163,42.4752,42.5009,21500.0
2007-05-22 13:30:00,82.68,82.75,82.67,82.71,32500.0,42.5009,42.5369,42.4958,42.5163,32500.0
2007-05-22 13:40:00,82.71,82.79,82.69,82.79,22100.0,42.5163,42.5575,42.5061,42.5575,22100.0
2007-05-22 13:50:00,82.79,82.98,82.79,82.93,143700.0,42.5575,42.6551,42.5575,42.6294,143700.0
2007-05-22 14:00:00,82.94,83.12,82.94,83.11,94300.0,42.6346,42.7271,42.6346,42.722,94300.0
2007-05-22 14:10:00,83.11,83.18,83.04,83.04,69000.0,42.722,42.7579,42.686,42.686,69000.0
2007-05-22 14:20:00,83.04,83.06,82.96,83.03,110500.0,42.686,42.6963,42.6449,42.6808,110500.0
2007-05-22 14:30:00,83.04,83.33,83.02,83.07,103700.0,42.686,42.8351,42.6757,42.7014,103700.0
2007-05-22 14:40:00,83.06,83.32,83.06,83.07,105600.0,42.6963,42.8299,42.6963,42.7014,105600.0
2007-05-22 14:50:00,83.08,83.3,83.02,83.11,173200.0,42.7065,42.8196,42.6757,42.722,173200.0
2007-05-22 15:00:00,83.11,83.16,83.05,83.14,63100.0,42.722,42.7477,42.6911,42.7374,63100.0
2007-05-22 15:10:00,83.15,83.15,82.94,82.97,88000.0,42.7425,42.7425,42.6346,42.65,88000.0
2007-05-22 15:20:00,82.96,83.16,82.96,83.07,95000.0,42.6449,42.7477,42.6449,42.7014,95000.0
2007-05-22 15:30:00,83.04,83.17,82.97,83.02,155400.0,42.686,42.7528,42.65,42.6757,155400.0
2007-05-22 15:40:00,83.0,83.1,82.84,82.87,197400.0,42.6654,42.7168,42.5832,42.5986,197400.0
2007-05-22 15:50:00,82.86,82.91,82.64,82.73,338200.0,42.5935,42.6192,42.4804,42.5266,338200.0
2007-05-22 16:00:00,82.66,82.7,82.63,82.63,3400.0,42.4906,42.5112,42.4752,42.4752,3400.0
2007-05-22 16:10:00,82.62,82.65,82.62,82.65,2600.0,42.4701,42.4855,42.4701,42.4855,2600.0
2007-05-23 09:30:00,83.04,83.36,82.95,83.24,249700.0,42.686,42.8505,42.6397,42.7888,249700.0
2007-05-23 09:40:00,83.22,83.37,83.08,83.31,217500.0,42.7785,42.8556,42.7065,42.8248,217500.0
2007-05-23 09:50:00,83.33,83.45,83.22,83.35,125700.0,42.8351,42.8967,42.7785,42.8453,125700.0
2007-05-23 10:00:00,83.35,83.6,83.29,83.5,99600.0,42.8453,42.9738,42.8145,42.9224,99600.0
2007-05-23 10:10:00,83.5,83.52,83.36,83.52,124300.0,42.9224,42.9327,42.8505,42.9327,124300.0
2007-05-23 10:20:00,83.51,83.52,83.37,83.45,103200.0,42.9276,42.9327,42.8556,42.8967,103200.0
2007-05-23 10:30:00,83.44,83.48,83.33,83.4,155300.0,42.8916,42.9122,42.8351,42.871,155300.0
2007-05-23 10:40:00,83.4,83.53,83.33,83.42,95500.0,42.871,42.9379,42.8351,42.8813,95500.0
2007-05-23 10:50:00,83.44,83.52,83.35,83.47,45000.0,42.8916,42.9327,42.8453,42.907,45000.0
2007-05-23 11:00:00,83.48,83.51,83.44,83.51,17700.0,42.9122,42.9276,42.8916,42.9276,17700.0
2007-05-23 11:10:00,83.5,83.51,83.27,83.35,56700.0,42.9224,42.9276,42.8042,42.8453,56700.0
2007-05-23 11:20:00,83.35,83.39,83.33,83.36,48700.0,42.8453,42.8659,42.8351,42.8505,48700.0
2007-05-23 11:30:00,83.36,83.36,83.2,83.34,55400.0,42.8505,42.8505,42.7682,42.8402,55400.0
2007-05-23 11:40:00,83.33,83.44,83.33,83.43,152700.0,42.8351,42.8916,42.8351,42.8865,152700.0
2007-05-23 11:50:00,83.43,83.49,83.34,83.34,113200.0,42.8865,42.9173,42.8402,42.8402,113200.0
2007-05-23 12:00:00,83.34,83.42,83.3,83.32,93700.0,42.8402,42.8813,42.8196,42.8299,93700.0
2007-05-23 12:10:00,83.31,83.43,83.28,83.36,174300.0,42.8248,42.8865,42.8094,42.8505,174300.0
2007-05-23 12:20:00,83.37,83.4,83.3,83.36,44800.0,42.8556,42.871,42.8196,42.8505,44800.0
2007-05-23 12:30:00,83.36,83.4,83.28,83.3,46800.0,42.8505,42.871,42.8094,42.8196,46800.0
2007-05-23 12:40:00,83.3,83.4,83.28,83.35,29300.0,42.8196,42.871,42.8094,42.8453,29300.0
2007-05-23 12:50:00,83.36,83.39,83.3,83.31,6500.0,42.8505,42.8659,42.8196,42.8248,6500.0
2007-05-23 13:00:00,83.32,83.39,83.27,83.39,15700.0,42.8299,42.8659,42.8042,42.8659,15700.0
2007-05-23 13:10:00,83.37,83.37,83.26,83.27,26700.0,42.8556,42.8556,42.7991,42.8042,26700.0
2007-05-23 13:20:00,83.26,83.3,83.22,83.25,53100.0,42.7991,42.8196,42.7785,42.7939,53100.0
2007-05-23 13:30:00,83.22,83.24,83.12,83.17,186300.0,42.7785,42.7888,42.7271,42.7528,186300.0
2007-05-23 13:40:00,83.15,83.16,82.99,83.0,54000.0,42.7425,42.7477,42.6603,42.6654,54000.0
2007-05-23 13:50:00,83.0,83.0,82.86,82.9,77200.0,42.6654,42.6654,42.5935,42.614,77200.0
2007-05-23 14:00:00,82.91,82.99,82.75,82.85,145300.0,42.6192,42.6603,42.5369,42.5883,145300.0
2007-05-23 14:10:00,82.86,82.86,82.59,82.59,85600.0,42.5935,42.5935,42.4547,42.4547,85600.0
2007-05-23 14:20:00,82.59,82.59,82.18,82.2,302000.0,42.4547,42.4547,42.2439,42.2542,302000.0
2007-05-23 14:30:00,82.22,82.36,82.22,82.29,143700.0,42.2645,42.3364,42.2645,42.3005,143700.0
2007-05-23 14:40:00,82.28,82.6,82.23,82.53,172900.0,42.2953,42.4598,42.2696,42.4238,172900.0
2007-05-23 14:50:00,82.53,82.75,82.5,82.62,60800.0,42.4238,42.5369,42.4084,42.4701,60800.0
2007-05-23 15:00:00,82.64,82.71,82.57,82.58,39800.0,42.4804,42.5163,42.4444,42.4495,39800.0
2007-05-23 15:10:00,82.56,82.65,82.45,82.64,77300.0,42.4392,42.4855,42.3827,42.4804,77300.0
2007-05-23 15:20:00,82.61,82.71,82.48,82.48,97900.0,42.4649,42.5163,42.3981,42.3981,97900.0
2007-05-23 15:30:00,82.47,82.58,82.41,82.46,78500.0,42.393,42.4495,42.3621,42.3878,78500.0
2007-05-23 15:40:00,82.46,82.48,82.19,82.22,172000.0,42.3878,42.3981,42.249,42.2645,172000.0
2007-05-23 15:50:00,82.19,82.22,81.89,81.93,279400.0,42.249,42.2645,42.0948,42.1154,279400.0
2007-05-23 16:00:00,81.95,82.0,81.8,81.94,106600.0,42.1257,42.1514,42.0486,42.1205,106600.0
2007-05-23 16:10:00,81.94,81.94,81.94,81.94,500.0,42.1205,42.1205,42.1205,42.1205,500.0
2007-05-24 09:30:00,81.84,82.37,81.06,81.15,225200.0,42.0691,42.3416,41.6682,41.7144,225200.0
2007-05-24 09:40:00,81.19,81.81,81.19,81.35,565800.0,41.735,42.0537,41.735,41.8173,565800.0
2007-05-24 09:50:00,81.37,81.85,81.37,81.62,437500.0,41.8275,42.0743,41.8275,41.956,437500.0
2007-05-24 10:00:00,81.66,82.05,81.63,81.84,414100.0,41.9766,42.1771,41.9612,42.0691,414100.0
2007-05-24 10:10:00,81.83,81.87,81.67,81.8,255400.0,42.064,42.0846,41.9817,42.0486,255400.0
2007-05-24 10:20:00,81.76,81.81,81.38,81.49,358100.0,42.028,42.0537,41.8327,41.8892,358100.0
2007-05-24 10:30:00,81.48,81.48,81.22,81.24,242100.0,41.8841,41.8841,41.7504,41.7607,242100.0
2007-05-24 10:40:00,81.25,81.31,81.04,81.06,519500.0,41.7658,41.7967,41.6579,41.6682,519500.0
2007-05-24 10:50:00,81.07,81.17,80.81,80.86,350100.0,41.6733,41.7247,41.5397,41.5654,350100.0
2007-05-24 11:00:00,80.85,81.17,80.75,81.16,371400.0,41.5602,41.7247,41.5088,41.7196,371400.0
2007-05-24 11:10:00,81.1,81.15,80.77,80.77,87500.0,41.6887,41.7144,41.5191,41.5191,87500.0
2007-05-24 11:20:00,80.78,80.87,80.56,80.58,183000.0,41.5242,41.5705,41.4112,41.4214,183000.0
2007-05-24 11:30:00,80.64,81.03,80.55,81.02,188400.0,41.4523,41.6528,41.406,41.6476,188400.0
2007-05-24 11:40:00,80.98,80.98,80.81,80.87,180900.0,41.6271,41.6271,41.5397,41.5705,180900.0
2007-05-24 11:50:00,80.88,81.1,80.88,81.09,86200.0,41.5757,41.6887,41.5757,41.6836,86200.0
2007-05-24 12:00:00,81.09,81.09,80.9,80.91,75300.0,41.6836,41.6836,41.5859,41.5911,75300.0
2007-05-24 12:10:00,80.92,81.0,80.82,80.84,64200.0,41.5962,41.6373,41.5448,41.5551,64200.0
2007-05-24 12:20:00,80.81,81.0,80.72,80.92,86300.0,41.5397,41.6373,41.4934,41.5962,86300.0
2007-05-24 12:30:00,80.95,81.02,80.66,80.84,233000.0,41.6116,41.6476,41.4626,41.5551,233000.0
2007-05-24 12:40:00,80.84,80.97,80.72,80.88,54600.0,41.5551,41.6219,41.4934,41.5757,54600.0
2007-05-24 12:50:00,80.92,80.94,80.8,80.93,62700.0,41.5962,41.6065,41.5345,41.6014,62700.0
2007-05-24 13:00:00,80.92,80.95,80.7,80.71,81500.0,41.5962,41.6116,41.4831,41.4883,81500.0
2007-05-24 13:10:00,80.76,80.93,80.74,80.87,53100.0,41.514,41.6014,41.5037,41.5705,53100.0
2007-05-24 13:20:00,80.88,81.0,80.82,80.86,79600.0,41.5757,41.6373,41.5448,41.5654,79600.0
2007-05-24 13:30:00,80.87,80.87,80.69,80.7,37900.0,41.5705,41.5705,41.478,41.4831,37900.0
2007-05-24 13:40:00,80.74,80.88,80.68,80.79,77000.0,41.5037,41.5757,41.4728,41.5294,77000.0
2007-05-24 13:50:00,80.76,80.84,80.73,80.81,108600.0,41.514,41.5551,41.4985,41.5397,108600.0
2007-05-24 14:00:00,80.82,80.88,80.67,80.73,206400.0,41.5448,41.5757,41.4677,41.4985,206400.0
2007-05-24 14:10:00,80.74,80.76,80.41,80.44,210100.0,41.5037,41.514,41.3341,41.3495,210100.0
2007-05-24 14:20:00,80.47,80.55,80.4,80.49,154100.0,41.3649,41.406,41.3289,41.3752,154100.0
2007-05-24 14:30:00,80.51,80.53,80.22,80.25,135300.0,41.3855,41.3957,41.2364,41.2518,135300.0
2007-05-24 14:40:00,80.28,80.28,80.05,80.19,394000.0,41.2672,41.2672,41.149,41.221,394000.0
2007-05-24 14:50:00,80.18,80.28,80.09,80.13,109000.0,41.2158,41.2672,41.1696,41.1901,109000.0
2007-05-24 15:00:00,80.15,80.25,80.0,80.12,338800.0,41.2004,41.2518,41.1233,41.185,338800.0
2007-05-24 15:10:00,80.1,80.14,79.96,80.0,155000.0,41.1747,41.1953,41.1027,41.1233,155000.0
2007-05-24 15:20:00,79.99,80.08,79.83,79.9,142900.0,41.1182,41.1644,41.0359,41.0719,142900.0
2007-05-24 15:30:00,79.9,79.96,79.72,79.76,182500.0,41.0719,41.1027,40.9794,40.9999,182500.0
2007-05-24 15:40:00,79.75,80.32,79.75,80.25,495500.0,40.9948,41.2878,40.9948,41.2518,495500.0
2007-05-24 15:50:00,80.26,80.64,80.26,80.58,1156700.0,41.2569,41.4523,41.2569,41.4214,1156700.0
2007-05-24 16:00:00,80.58,80.65,80.55,80.63,93500.0,41.4214,41.4574,41.406,41.4471,93500.0
2007-05-24 16:10:00,80.63,80.71,80.63,80.71,3700.0,41.4471,41.4883,41.4471,41.4883,3700.0
2007-05-25 09:30:00,81.2,81.89,80.98,81.8,276200.0,41.7401,42.0948,41.6271,42.0486,276200.0
2007-05-25 09:40:00,81.86,82.03,81.7,81.95,339900.0,42.0794,42.1668,41.9972,42.1257,339900.0
2007-05-25 09:50:00,81.95,82.12,81.68,81.73,269300.0,42.1257,42.2131,41.9869,42.0126,269300.0
2007-05-25 10:00:00,81.73,81.78,81.51,81.78,297300.0,42.0126,42.0383,41.8995,42.0383,297300.0
2007-05-25 10:10:00,81.78,81.9,81.7,81.78,363700.0,42.0383,42.1,41.9972,42.0383,363700.0
2007-05-25 10:20:00,81.77,81.83,81.65,81.82,123800.0,42.0331,42.064,41.9715,42.0589,123800.0
2007-05-25 10:30:00,81.84,81.97,81.69,81.81,262100.0,42.0691,42.136,41.992,42.0537,262100.0
2007-05-25 10:40:00,81.81,81.81,81.43,81.52,129500.0,42.0537,42.0537,41.8584,41.9046,129500.0
2007-05-25 10:50:00,81.51,81.51,81.38,81.45,105900.0,41.8995,41.8995,41.8327,41.8687,105900.0
2007-05-25 11:00:00,81.45,81.75,81.45,81.74,172500.0,41.8687,42.0229,41.8687,42.0177,172500.0
2007-05-25 11:10:00,81.74,81.76,81.58,81.58,105500.0,42.0177,42.028,41.9355,41.9355,105500.0
2007-05-25 11:20:00,81.59,81.67,81.47,81.55,152200.0,41.9406,41.9817,41.8789,41.9201,152200.0
2007-05-25 11:30:00,81.57,81.73,81.57,81.71,159500.0,41.9303,42.0126,41.9303,42.0023,159500.0
2007-05-25 11:40:00,81.73,81.73,81.42,81.42,46300.0,42.0126,42.0126,41.8532,41.8532,46300.0
2007-05-25 11:50:00,81.43,81.43,81.27,81.32,23300.0,41.8584,41.8584,41.7761,41.8018,23300.0
2007-05-25 12:00:00,81.32,81.34,81.25,81.34,41500.0,41.8018,41.8121,41.7658,41.8121,41500.0
2007-05-25 12:10:00,81.35,81.35,81.14,81.24,132300.0,41.8173,41.8173,41.7093,41.7607,132300.0
2007-05-25 12:20:00,81.18,81.23,81.03,81.03,169900.0,41.7299,41.7556,41.6528,41.6528,169900.0
2007-05-25 12:30:00,81.04,81.06,80.96,81.0,206200.0,41.6579,41.6682,41.6168,41.6373,206200.0
2007-05-25 12:40:00,81.0,81.01,80.71,80.71,228500.0,41.6373,41.6425,41.4883,41.4883,228500.0
2007-05-25 12:50:00,80.7,80.71,80.59,80.63,171100.0,41.4831,41.4883,41.4266,41.4471,171100.0
2007-05-25 13:00:00,80.62,80.87,80.61,80.87,173600.0,41.442,41.5705,41.4369,41.5705,173600.0
2007-05-25 13:10:00,80.87,80.96,80.79,80.85,189900.0,41.5705,41.6168,41.5294,41.5602,189900.0
2007-05-25 13:20:00,80.83,80.95,80.8,80.89,160200.0,41.55,41.6116,41.5345,41.5808,160200.0
2007-05-25 13:30:00,80.91,80.99,80.9,80.9,65100.0,41.5911,41.6322,41.5859,41.5859,65100.0
2007-05-25 13:40:00,80.92,80.97,80.89,80.89,20200.0,41.5962,41.6219,41.5808,41.5808,20200.0
2007-05-25 13:50:00,80.88,80.88,80.82,80.86,31800.0,41.5757,41.5757,41.5448,41.5654,31800.0
2007-05-25 14:00:00,80.84,80.97,80.81,80.82,45700.0,41.5551,41.6219,41.5397,41.5448,45700.0
2007-05-25 14:10:00,80.82,80.9,80.73,80.82,39200.0,41.5448,41.5859,41.4985,41.5448,39200.0
2007-05-25 14:20:00,80.83,80.89,80.78,80.8,22400.0,41.55,41.5808,41.5242,41.5345,22400.0
2007-05-25 14:30:00,80.8,80.9,80.78,80.9,9100.0,41.5345,41.5859,41.5242,41.5859,9100.0
2007-05-25 14:40:00,80.91,81.16,80.91,81.1,22400.0,41.5911,41.7196,41.5911,41.6887,22400.0
2007-05-25 14:50:00,81.1,81.11,80.98,80.98,121100.0,41.6887,41.6939,41.6271,41.6271,121100.0
2007-05-25 15:00:00,81.0,81.12,80.97,81.12,14200.0,41.6373,41.699,41.6219,41.699,14200.0
2007-05-25 15:10:00,81.12,81.23,81.08,81.17,45300.0,41.699,41.7556,41.6785,41.7247,45300.0
2007-05-25 15:20:00,81.16,81.16,81.03,81.08,85000.0,41.7196,41.7196,41.6528,41.6785,85000.0
2007-05-25 15:30:00,81.08,81.12,81.01,81.1,116200.0,41.6785,41.699,41.6425,41.6887,116200.0
2007-05-25 15:40:00,81.07,81.11,81.01,81.06,88900.0,41.6733,41.6939,41.6425,41.6682,88900.0
2007-05-25 15:50:00,81.08,81.19,81.08,81.18,96700.0,41.6785,41.735,41.6785,41.7299,96700.0
2007-05-25 16:00:00,81.15,81.23,81.12,81.2,16600.0,41.7144,41.7556,41.699,41.7401,16600.0
2007-05-25 16:10:00,81.23,81.23,81.23,81.23,500.0,41.7556,41.7556,41.7556,41.7556,500.0
2007-05-29 09:30:00,82.07,83.72,82.07,83.25,869000.0,42.1874,43.0355,42.1874,42.7939,869000.0
2007-05-29 09:40:00,83.3,84.05,83.17,84.05,712800.0,42.8196,43.2052,42.7528,43.2052,712800.0
2007-05-29 09:50:00,84.1,84.2,83.83,83.83,532100.0,43.2309,43.2823,43.0921,43.0921,532100.0
2007-05-29 10:00:00,83.83,83.95,83.5,83.59,369800.0,43.0921,43.1538,42.9224,42.9687,369800.0
2007-05-29 10:10:00,83.58,83.58,83.32,83.47,345000.0,42.9636,42.9636,42.8299,42.907,345000.0
2007-05-29 10:20:00,83.44,83.6,83.21,83.59,231800.0,42.8916,42.9738,42.7734,42.9687,231800.0
2007-05-29 10:30:00,83.58,83.75,83.49,83.68,228200.0,42.9636,43.051,42.9173,43.015,228200.0
2007-05-29 10:40:00,83.68,83.86,83.65,83.74,165100.0,43.015,43.1075,42.9995,43.0458,165100.0
2007-05-29 10:50:00,83.74,83.79,83.71,83.72,68300.0,43.0458,43.0715,43.0304,43.0355,68300.0
2007-05-29 11:00:00,83.72,83.84,83.72,83.75,127400.0,43.0355,43.0972,43.0355,43.051,127400.0
2007-05-29 11:10:00,83.76,84.02,83.75,83.89,237900.0,43.0561,43.1897,43.051,43.1229,237900.0
2007-05-29 11:20:00,83.89,84.0,83.86,83.98,132400.0,43.1229,43.1795,43.1075,43.1692,132400.0
2007-05-29 11:30:00,83.98,84.07,83.96,84.02,139000.0,43.1692,43.2154,43.1589,43.1897,139000.0
2007-05-29 11:40:00,84.06,84.06,83.9,83.92,67600.0,43.2103,43.2103,43.1281,43.1383,67600.0
2007-05-29 11:50:00,83.92,83.98,83.76,83.78,43000.0,43.1383,43.1692,43.0561,43.0664,43000.0
2007-05-29 12:00:00,83.77,83.86,83.71,83.77,61500.0,43.0612,43.1075,43.0304,43.0612,61500.0
2007-05-29 12:10:00,83.76,83.84,83.66,83.68,110200.0,43.0561,43.0972,43.0047,43.015,110200.0
2007-05-29 12:20:00,83.69,83.77,83.61,83.61,93300.0,43.0201,43.0612,42.979,42.979,93300.0
2007-05-29 12:30:00,83.64,83.81,83.62,83.75,72500.0,42.9944,43.0818,42.9841,43.051,72500.0
2007-05-29 12:40:00,83.74,83.76,83.55,83.72,62900.0,43.0458,43.0561,42.9481,43.0355,62900.0
2007-05-29 12:50:00,83.72,83.76,83.72,83.74,7100.0,43.0355,43.0561,43.0355,43.0458,7100.0
2007-05-29 13:00:00,83.77,83.84,83.75,83.83,18600.0,43.0612,43.0972,43.051,43.0921,18600.0
2007-05-29 13:10:00,83.82,83.88,83.75,83.81,32800.0,43.0869,43.1178,43.051,43.0818,32800.0
2007-05-29 13:20:00,83.83,83.83,83.57,83.76,97300.0,43.0921,43.0921,42.9584,43.0561,97300.0
2007-05-29 13:30:00,83.74,83.75,83.58,83.58,92800.0,43.0458,43.051,42.9636,42.9636,92800.0
2007-05-29 13:40:00,83.57,83.74,83.57,83.65,57500.0,42.9584,43.0458,42.9584,42.9995,57500.0
2007-05-29 13:50:00,83.65,83.84,83.64,83.7,41900.0,42.9995,43.0972,42.9944,43.0252,41900.0
2007-05-29 14:00:00,83.7,83.8,83.6,83.77,108900.0,43.0252,43.0767,42.9738,43.0612,108900.0
2007-05-29 14:10:00,83.77,83.79,83.63,83.73,59500.0,43.0612,43.0715,42.9893,43.0407,59500.0
2007-05-29 14:20:00,83.74,83.78,83.62,83.71,44200.0,43.0458,43.0664,42.9841,43.0304,44200.0
2007-05-29 14:30:00,83.69,83.69,83.55,83.65,190400.0,43.0201,43.0201,42.9481,42.9995,190400.0
2007-05-29 14:40:00,83.66,83.68,83.6,83.68,78500.0,43.0047,43.015,42.9738,43.015,78500.0
2007-05-29 14:50:00,83.69,83.69,83.57,83.59,36600.0,43.0201,43.0201,42.9584,42.9687,36600.0
2007-05-29 15:00:00,83.58,83.65,83.57,83.63,81100.0,42.9636,42.9995,42.9584,42.9893,81100.0
2007-05-29 15:10:00,83.63,83.74,83.62,83.67,100700.0,42.9893,43.0458,42.9841,43.0098,100700.0
2007-05-29 15:20:00,83.66,83.68,83.59,83.63,57300.0,43.0047,43.015,42.9687,42.9893,57300.0
2007-05-29 15:30:00,83.61,83.65,83.56,83.62,24900.0,42.979,42.9995,42.9533,42.9841,24900.0
2007-05-29 15:40:00,83.66,83.75,83.66,83.72,125000.0,43.0047,43.051,43.0047,43.0355,125000.0
2007-05-29 15:50:00,83.7,83.8,83.66,83.8,295400.0,43.0252,43.0767,43.0047,43.0767,295400.0
2007-05-29 16:00:00,83.75,83.75,83.59,83.68,44700.0,43.051,43.051,42.9687,43.015,44700.0
2007-05-29 16:10:00,83.68,83.76,83.66,83.68,28300.0,43.015,43.0561,43.0047,43.015,28300.0
2007-05-30 09:30:00,83.35,84.14,83.35,84.0,530700.0,42.8453,43.2514,42.8453,43.1795,530700.0
2007-05-30 09:40:00,84.01,84.2,83.9,84.1,297400.0,43.1846,43.2823,43.1281,43.2309,297400.0
2007-05-30 09:50:00,84.1,84.54,84.05,84.5,335500.0,43.2309,43.457,43.2052,43.4365,335500.0
2007-05-30 10:00:00,84.5,84.88,84.49,84.86,214700.0,43.4365,43.6318,43.4313,43.6215,214700.0
2007-05-30 10:10:00,84.86,85.18,84.86,85.14,357400.0,43.6215,43.786,43.6215,43.7655,357400.0
2007-05-30 10:20:00,85.13,85.17,85.03,85.06,162500.0,43.7603,43.7809,43.7089,43.7243,162500.0
2007-05-30 10:30:00,85.03,85.15,84.87,85.14,226100.0,43.7089,43.7706,43.6267,43.7655,226100.0
2007-05-30 10:40:00,85.14,85.23,85.08,85.17,165000.0,43.7655,43.8117,43.7346,43.7809,165000.0
2007-05-30 10:50:00,85.15,85.2,85.1,85.15,120500.0,43.7706,43.7963,43.7449,43.7706,120500.0
2007-05-30 11:00:00,85.16,85.34,85.16,85.32,221700.0,43.7757,43.8683,43.7757,43.858,221700.0
2007-05-30 11:10:00,85.32,85.62,85.3,85.52,460200.0,43.858,44.0122,43.8477,43.9608,460200.0
2007-05-30 11:20:00,85.53,85.72,85.51,85.63,250200.0,43.9659,44.0636,43.9557,44.0173,250200.0
2007-05-30 11:30:00,85.61,85.66,85.52,85.57,211700.0,44.0071,44.0328,43.9608,43.9865,211700.0
2007-05-30 11:40:00,85.56,85.63,85.5,85.53,76400.0,43.9814,44.0173,43.9505,43.9659,76400.0
2007-05-30 11:50:00,85.52,85.55,85.35,85.44,238500.0,43.9608,43.9762,43.8734,43.9197,238500.0
2007-05-30 12:00:00,85.43,85.54,85.43,85.51,40600.0,43.9145,43.9711,43.9145,43.9557,40600.0
2007-05-30 12:10:00,85.53,85.57,85.44,85.45,57600.0,43.9659,43.9865,43.9197,43.9248,57600.0
2007-05-30 12:20:00,85.45,85.58,85.4,85.55,168600.0,43.9248,43.9916,43.8991,43.9762,168600.0
2007-05-30 12:30:00,85.56,85.58,85.34,85.34,169500.0,43.9814,43.9916,43.8683,43.8683,169500.0
2007-05-30 12:40:00,85.35,85.46,85.33,85.42,101000.0,43.8734,43.93,43.8631,43.9094,101000.0
2007-05-30 12:50:00,85.39,85.43,85.28,85.4,56900.0,43.894,43.9145,43.8374,43.8991,56900.0
2007-05-30 13:00:00,85.4,85.43,85.35,85.4,22000.0,43.8991,43.9145,43.8734,43.8991,22000.0
2007-05-30 13:10:00,85.4,85.42,85.37,85.37,24900.0,43.8991,43.9094,43.8837,43.8837,24900.0
2007-05-30 13:20:00,85.38,85.53,85.36,85.53,17100.0,43.8888,43.9659,43.8786,43.9659,17100.0
2007-05-30 13:30:00,85.52,85.58,85.34,85.42,230300.0,43.9608,43.9916,43.8683,43.9094,230300.0
2007-05-30 13:40:00,85.42,85.52,85.32,85.36,222900.0,43.9094,43.9608,43.858,43.8786,222900.0
2007-05-30 13:50:00,85.31,85.36,85.26,85.3,103900.0,43.8529,43.8786,43.8272,43.8477,103900.0
2007-05-30 14:00:00,85.28,85.48,85.14,85.38,197100.0,43.8374,43.9402,43.7655,43.8888,197100.0
2007-05-30 14:10:00,85.39,85.55,85.34,85.4,95100.0,43.894,43.9762,43.8683,43.8991,95100.0
2007-05-30 14:20:00,85.41,85.67,85.35,85.63,103600.0,43.9043,44.0379,43.8734,44.0173,103600.0
2007-05-30 14:30:00,85.65,85.73,85.54,85.62,127000.0,44.0276,44.0688,43.9711,44.0122,127000.0
2007-05-30 14:40:00,85.67,85.77,85.63,85.68,148900.0,44.0379,44.0893,44.0173,44.0431,148900.0
2007-05-30 14:50:00,85.66,85.79,85.65,85.78,52400.0,44.0328,44.0996,44.0276,44.0945,52400.0
2007-05-30 15:00:00,85.78,85.83,85.71,85.75,108000.0,44.0945,44.1202,44.0585,44.079,108000.0
2007-05-30 15:10:00,85.75,85.78,85.66,85.69,155900.0,44.079,44.0945,44.0328,44.0482,155900.0
2007-05-30 15:20:00,85.7,85.77,85.68,85.77,35200.0,44.0533,44.0893,44.0431,44.0893,35200.0
2007-05-30 15:30:00,85.77,85.84,85.76,85.83,134000.0,44.0893,44.1253,44.0842,44.1202,134000.0
2007-05-30 15:40:00,85.83,85.94,85.81,85.89,304200.0,44.1202,44.1767,44.1099,44.151,304200.0
2007-05-30 15:50:00,85.88,85.9,85.77,85.87,368900.0,44.1459,44.1561,44.0893,44.1407,368900.0
2007-05-30 16:00:00,85.89,85.95,85.85,85.85,5600.0,44.151,44.1818,44.1304,44.1304,5600.0
2007-05-30 16:10:00,85.85,85.85,85.85,85.85,0.0,44.1304,44.1304,44.1304,44.1304,0.0
2007-05-31 09:30:00,86.09,86.38,85.9,86.24,127100.0,44.2538,44.4029,44.1561,44.3309,127100.0
2007-05-31 09:40:00,86.25,86.36,85.93,86.06,512300.0,44.3361,44.3926,44.1716,44.2384,512300.0
2007-05-31 09:50:00,86.05,86.37,86.02,86.37,112400.0,44.2332,44.3977,44.2178,44.3977,112400.0
2007-05-31 10:00:00,86.36,86.53,86.26,86.29,112500.0,44.3926,44.48,44.3412,44.3566,112500.0
2007-05-31 10:10:00,86.3,86.31,85.86,85.86,325000.0,44.3618,44.3669,44.1356,44.1356,325000.0
2007-05-31 10:20:00,85.87,85.89,85.48,85.55,740000.0,44.1407,44.151,43.9402,43.9762,740000.0
2007-05-31 10:30:00,85.54,85.65,85.47,85.57,373600.0,43.9711,44.0276,43.9351,43.9865,373600.0
2007-05-31 10:40:00,85.57,85.78,85.57,85.75,80600.0,43.9865,44.0945,43.9865,44.079,80600.0
2007-05-31 10:50:00,85.75,85.82,85.67,85.7,80500.0,44.079,44.115,44.0379,44.0533,80500.0
2007-05-31 11:00:00,85.7,85.71,85.46,85.55,167500.0,44.0533,44.0585,43.93,43.9762,167500.0
2007-05-31 11:10:00,85.57,85.6,85.37,85.38,103000.0,43.9865,44.0019,43.8837,43.8888,103000.0
2007-05-31 11:20:00,85.38,85.41,85.08,85.08,343800.0,43.8888,43.9043,43.7346,43.7346,343800.0
2007-05-31 11:30:00,85.09,85.35,85.07,85.31,112300.0,43.7398,43.8734,43.7295,43.8529,112300.0
2007-05-31 11:40:00,85.31,85.36,85.21,85.29,40500.0,43.8529,43.8786,43.8015,43.8426,40500.0
2007-05-31 11:50:00,85.29,85.38,85.27,85.33,249500.0,43.8426,43.8888,43.8323,43.8631,249500.0
2007-05-31 12:00:00,85.33,85.35,85.2,85.26,36600.0,43.8631,43.8734,43.7963,43.8272,36600.0
2007-05-31 12:10:00,85.25,85.31,85.21,85.25,9600.0,43.822,43.8529,43.8015,43.822,9600.0
2007-05-31 12:20:00,85.24,85.41,85.2,85.41,70100.0,43.8169,43.9043,43.7963,43.9043,70100.0
2007-05-31 12:30:00,85.42,85.45,85.36,85.41,54500.0,43.9094,43.9248,43.8786,43.9043,54500.0
2007-05-31 12:40:00,85.43,85.54,85.38,85.54,19000.0,43.9145,43.9711,43.8888,43.9711,19000.0
2007-05-31 12:50:00,85.54,85.56,85.5,85.55,93400.0,43.9711,43.9814,43.9505,43.9762,93400.0
2007-05-31 13:00:00,85.55,85.62,85.38,85.38,50600.0,43.9762,44.0122,43.8888,43.8888,50600.0
2007-05-31 13:10:00,85.4,85.47,85.35,85.44,22700.0,43.8991,43.9351,43.8734,43.9197,22700.0
2007-05-31 13:20:00,85.41,85.41,85.26,85.37,76200.0,43.9043,43.9043,43.8272,43.8837,76200.0
2007-05-31 13:30:00,85.34,85.37,85.3,85.32,18500.0,43.8683,43.8837,43.8477,43.858,18500.0
2007-05-31 13:40:00,85.35,85.47,85.31,85.45,15900.0,43.8734,43.9351,43.8529,43.9248,15900.0
2007-05-31 13:50:00,85.48,85.5,85.43,85.44,84500.0,43.9402,43.9505,43.9145,43.9197,84500.0
2007-05-31 14:00:00,85.44,85.48,85.41,85.45,138300.0,43.9197,43.9402,43.9043,43.9248,138300.0
2007-05-31 14:10:00,85.46,85.47,85.41,85.44,6700.0,43.93,43.9351,43.9043,43.9197,6700.0
2007-05-31 14:20:00,85.44,85.56,85.44,85.46,50900.0,43.9197,43.9814,43.9197,43.93,50900.0
2007-05-31 14:30:00,85.49,85.56,85.48,85.53,21500.0,43.9454,43.9814,43.9402,43.9659,21500.0
2007-05-31 14:40:00,85.53,85.54,85.48,85.49,11900.0,43.9659,43.9711,43.9402,43.9454,11900.0
2007-05-31 14:50:00,85.51,85.59,85.41,85.41,27200.0,43.9557,43.9968,43.9043,43.9043,27200.0
2007-05-31 15:00:00,85.44,85.51,85.43,85.45,29800.0,43.9197,43.9557,43.9145,43.9248,29800.0
2007-05-31 15:10:00,85.44,85.57,85.44,85.51,45100.0,43.9197,43.9865,43.9197,43.9557,45100.0
2007-05-31 15:20:00,85.52,85.54,85.43,85.44,78900.0,43.9608,43.9711,43.9145,43.9197,78900.0
2007-05-31 15:30:00,85.46,85.48,85.38,85.42,123800.0,43.93,43.9402,43.8888,43.9094,123800.0
2007-05-31 15:40:00,85.43,85.63,85.43,85.58,448800.0,43.9145,44.0173,43.9145,43.9916,448800.0
2007-05-31 15:50:00,85.6,85.72,85.5,85.63,520400.0,44.0019,44.0636,43.9505,44.0173,520400.0
2007-05-31 16:00:00,85.62,85.78,85.57,85.57,41500.0,44.0122,44.0945,43.9865,43.9865,41500.0
2007-05-31 16:10:00,85.57,85.57,85.57,85.57,0.0,43.9865,43.9865,43.9865,43.9865,0.0
2007-06-01 09:30:00,85.66,86.02,85.66,85.86,56700.0,44.0328,44.2178,44.0328,44.1356,56700.0
2007-06-01 09:40:00,85.88,86.16,85.88,86.09,38500.0,44.1459,44.2898,44.1459,44.2538,38500.0
2007-06-01 09:50:00,86.08,86.08,85.95,85.98,34900.0,44.2487,44.2487,44.1818,44.1973,34900.0
2007-06-01 10:00:00,85.99,86.17,85.9,85.99,79600.0,44.2024,44.2949,44.1561,44.2024,79600.0
2007-06-01 10:10:00,86.04,86.04,85.87,85.93,98800.0,44.2281,44.2281,44.1407,44.1716,98800.0
2007-06-01 10:20:00,85.95,85.95,85.68,85.74,134000.0,44.1818,44.1818,44.0431,44.0739,134000.0
2007-06-01 10:30:00,85.73,85.88,85.65,85.85,97400.0,44.0688,44.1459,44.0276,44.1304,97400.0
2007-06-01 10:40:00,85.83,85.84,85.7,85.79,56400.0,44.1202,44.1253,44.0533,44.0996,56400.0
2007-06-01 10:50:00,85.81,85.85,85.7,85.81,64100.0,44.1099,44.1304,44.0533,44.1099,64100.0
2007-06-01 11:00:00,85.82,85.85,85.63,85.8,130900.0,44.115,44.1304,44.0173,44.1047,130900.0
2007-06-01 11:10:00,85.81,85.83,85.73,85.78,45000.0,44.1099,44.1202,44.0688,44.0945,45000.0
2007-06-01 11:20:00,85.78,85.78,85.6,85.67,86300.0,44.0945,44.0945,44.0019,44.0379,86300.0
2007-06-01 11:30:00,85.66,85.66,85.54,85.56,70200.0,44.0328,44.0328,43.9711,43.9814,70200.0
2007-06-01 11:40:00,85.56,85.61,85.49,85.49,226500.0,43.9814,44.0071,43.9454,43.9454,226500.0
2007-06-01 11:50:00,85.49,85.55,85.41,85.41,93800.0,43.9454,43.9762,43.9043,43.9043,93800.0
2007-06-01 12:00:00,85.41,85.41,85.29,85.33,50300.0,43.9043,43.9043,43.8426,43.8631,50300.0
2007-06-01 12:10:00,85.3,85.32,85.22,85.23,114900.0,43.8477,43.858,43.8066,43.8117,114900.0
2007-06-01 12:20:00,85.22,85.32,85.12,85.32,32400.0,43.8066,43.858,43.7552,43.858,32400.0
2007-06-01 12:30:00,85.3,85.41,85.22,85.38,138400.0,43.8477,43.9043,43.8066,43.8888,138400.0
2007-06-01 12:40:00,85.43,85.66,85.36,85.36,199500.0,43.9145,44.0328,43.8786,43.8786,199500.0
2007-06-01 12:50:00,85.4,85.58,85.37,85.55,42000.0,43.8991,43.9916,43.8837,43.9762,42000.0
2007-06-01 13:00:00,85.57,85.59,83.45,85.47,198500.0,43.9865,43.9968,42.8967,43.9351,198500.0
2007-06-01 13:10:00,85.42,85.6,85.38,85.58,29300.0,43.9094,44.0019,43.8888,43.9916,29300.0
2007-06-01 13:20:00,85.58,85.58,85.44,85.5,113900.0,43.9916,43.9916,43.9197,43.9505,113900.0
2007-06-01 13:30:00,85.5,85.62,85.47,85.56,59500.0,43.9505,44.0122,43.9351,43.9814,59500.0
2007-06-01 13:40:00,85.55,85.67,85.54,85.67,174900.0,43.9762,44.0379,43.9711,44.0379,174900.0
2007-06-01 13:50:00,85.67,85.67,85.55,85.58,29000.0,44.0379,44.0379,43.9762,43.9916,29000.0
2007-06-01 14:00:00,85.58,85.63,85.51,85.55,54100.0,43.9916,44.0173,43.9557,43.9762,54100.0
2007-06-01 14:10:00,85.55,85.63,85.55,85.59,28400.0,43.9762,44.0173,43.9762,43.9968,28400.0
2007-06-01 14:20:00,85.6,85.63,85.45,85.55,21600.0,44.0019,44.0173,43.9248,43.9762,21600.0
2007-06-01 14:30:00,85.54,85.54,85.44,85.45,18200.0,43.9711,43.9711,43.9197,43.9248,18200.0
2007-06-01 14:40:00,85.46,85.54,85.44,85.52,13700.0,43.93,43.9711,43.9197,43.9608,13700.0
2007-06-01 14:50:00,85.51,85.54,85.47,85.47,26400.0,43.9557,43.9711,43.9351,43.9351,26400.0
2007-06-01 15:00:00,85.5,85.54,85.43,85.51,38200.0,43.9505,43.9711,43.9145,43.9557,38200.0
2007-06-01 15:10:00,85.5,85.51,85.45,85.5,29200.0,43.9505,43.9557,43.9248,43.9505,29200.0
2007-06-01 15:20:00,85.5,85.53,85.47,85.52,21900.0,43.9505,43.9659,43.9351,43.9608,21900.0
2007-06-01 15:30:00,85.52,85.58,85.48,85.5,127600.0,43.9608,43.9916,43.9402,43.9505,127600.0
2007-06-01 15:40:00,85.5,85.59,85.5,85.58,96800.0,43.9505,43.9968,43.9505,43.9916,96800.0
2007-06-01 15:50:00,85.6,85.64,85.55,85.58,61000.0,44.0019,44.0225,43.9762,43.9916,61000.0
2007-06-01 16:00:00,85.6,85.6,85.54,85.54,1400.0,44.0019,44.0019,43.9711,43.9711,1400.0
2007-06-01 16:10:00,85.54,85.54,85.54,85.54,0.0,43.9711,43.9711,43.9711,43.9711,0.0
2007-06-04 09:30:00,85.24,86.21,85.0,85.88,671300.0,43.8169,44.3155,43.6935,44.1459,671300.0
2007-06-04 09:40:00,85.9,86.0,85.83,85.87,96400.0,44.1561,44.2075,44.1202,44.1407,96400.0
2007-06-04 09:50:00,85.86,86.07,85.85,86.06,454500.0,44.1356,44.2435,44.1304,44.2384,454500.0
2007-06-04 10:00:00,86.06,86.22,86.0,86.2,244500.0,44.2384,44.3206,44.2075,44.3104,244500.0
2007-06-04 10:10:00,86.17,86.46,86.17,86.39,237000.0,44.2949,44.444,44.2949,44.408,237000.0
2007-06-04 10:20:00,86.36,86.5,86.24,86.48,74100.0,44.3926,44.4646,44.3309,44.4543,74100.0
2007-06-04 10:30:00,86.44,86.45,86.12,86.18,132000.0,44.4337,44.4389,44.2692,44.3001,132000.0
2007-06-04 10:40:00,86.17,86.18,86.01,86.01,31100.0,44.2949,44.3001,44.2127,44.2127,31100.0
2007-06-04 10:50:00,85.99,86.18,85.92,86.17,95400.0,44.2024,44.3001,44.1664,44.2949,95400.0
2007-06-04 11:00:00,86.17,86.2,86.07,86.16,53800.0,44.2949,44.3104,44.2435,44.2898,53800.0
2007-06-04 11:10:00,86.14,86.2,86.14,86.17,21400.0,44.2795,44.3104,44.2795,44.2949,21400.0
2007-06-04 11:20:00,86.17,86.24,86.17,86.18,17100.0,44.2949,44.3309,44.2949,44.3001,17100.0
2007-06-04 11:30:00,86.17,86.24,86.15,86.23,22700.0,44.2949,44.3309,44.2846,44.3258,22700.0
2007-06-04 11:40:00,86.23,86.4,86.23,86.4,107400.0,44.3258,44.4132,44.3258,44.4132,107400.0
2007-06-04 11:50:00,86.38,86.38,86.19,86.21,18300.0,44.4029,44.4029,44.3052,44.3155,18300.0
2007-06-04 12:00:00,86.19,86.24,86.0,86.0,90500.0,44.3052,44.3309,44.2075,44.2075,90500.0
2007-06-04 12:10:00,86.0,86.09,85.96,86.08,41100.0,44.2075,44.2538,44.187,44.2487,41100.0
2007-06-04 12:20:00,86.09,86.17,86.05,86.08,25500.0,44.2538,44.2949,44.2332,44.2487,25500.0
2007-06-04 12:30:00,86.04,86.15,86.01,86.15,14700.0,44.2281,44.2846,44.2127,44.2846,14700.0
2007-06-04 12:40:00,86.12,86.13,86.04,86.04,19200.0,44.2692,44.2744,44.2281,44.2281,19200.0
2007-06-04 12:50:00,86.05,86.11,86.04,86.07,11300.0,44.2332,44.2641,44.2281,44.2435,11300.0
2007-06-04 13:00:00,86.05,86.1,86.05,86.07,7600.0,44.2332,44.2589,44.2332,44.2435,7600.0
2007-06-04 13:10:00,86.07,86.13,86.01,86.01,8800.0,44.2435,44.2744,44.2127,44.2127,8800.0
2007-06-04 13:20:00,86.0,86.05,85.99,86.03,24900.0,44.2075,44.2332,44.2024,44.223,24900.0
2007-06-04 13:30:00,86.03,86.1,85.98,86.06,18900.0,44.223,44.2589,44.1973,44.2384,18900.0
2007-06-04 13:40:00,86.06,86.08,86.01,86.08,22500.0,44.2384,44.2487,44.2127,44.2487,22500.0
2007-06-04 13:50:00,86.07,86.07,85.99,86.01,43200.0,44.2435,44.2435,44.2024,44.2127,43200.0
2007-06-04 14:00:00,86.02,86.07,85.99,86.07,18100.0,44.2178,44.2435,44.2024,44.2435,18100.0
2007-06-04 14:10:00,86.07,86.08,85.97,86.0,77900.0,44.2435,44.2487,44.1921,44.2075,77900.0
2007-06-04 14:20:00,85.98,86.05,85.98,86.05,34800.0,44.1973,44.2332,44.1973,44.2332,34800.0
2007-06-04 14:30:00,86.05,86.05,85.96,86.02,46600.0,44.2332,44.2332,44.187,44.2178,46600.0
2007-06-04 14:40:00,86.01,86.06,85.97,86.03,19800.0,44.2127,44.2384,44.1921,44.223,19800.0
2007-06-04 14:50:00,86.03,86.04,85.94,86.0,19200.0,44.223,44.2281,44.1767,44.2075,19200.0
2007-06-04 15:00:00,86.03,86.05,85.98,85.99,17400.0,44.223,44.2332,44.1973,44.2024,17400.0
2007-06-04 15:10:00,85.97,86.02,85.95,85.95,35100.0,44.1921,44.2178,44.1818,44.1818,35100.0
2007-06-04 15:20:00,85.94,86.04,85.93,86.0,55700.0,44.1767,44.2281,44.1716,44.2075,55700.0
2007-06-04 15:30:00,86.03,86.1,86.03,86.08,22200.0,44.223,44.2589,44.223,44.2487,22200.0
2007-06-04 15:40:00,86.08,86.16,86.04,86.16,100100.0,44.2487,44.2898,44.2281,44.2898,100100.0
2007-06-04 15:50:00,86.15,86.16,86.07,86.08,168600.0,44.2846,44.2898,44.2435,44.2487,168600.0
2007-06-04 16:00:00,86.15,86.17,86.09,86.09,3400.0,44.2846,44.2949,44.2538,44.2538,3400.0
2007-06-04 16:10:00,86.15,86.15,86.15,86.15,4100.0,44.2846,44.2846,44.2846,44.2846,4100.0
2007-06-05 09:30:00,86.05,86.05,85.65,85.65,51800.0,44.2332,44.2332,44.0276,44.0276,51800.0
2007-06-05 09:40:00,85.69,85.83,85.61,85.7,64300.0,44.0482,44.1202,44.0071,44.0533,64300.0
2007-06-05 09:50:00,85.67,85.74,85.41,85.56,85100.0,44.0379,44.0739,43.9043,43.9814,85100.0
2007-06-05 10:00:00,85.59,85.67,85.45,85.59,336900.0,43.9968,44.0379,43.9248,43.9968,336900.0
2007-06-05 10:10:00,85.58,85.62,85.46,85.53,217100.0,43.9916,44.0122,43.93,43.9659,217100.0
2007-06-05 10:20:00,85.5,85.63,85.39,85.63,78100.0,43.9505,44.0173,43.894,44.0173,78100.0
2007-06-05 10:30:00,85.61,85.79,85.54,85.62,120400.0,44.0071,44.0996,43.9711,44.0122,120400.0
2007-06-05 10:40:00,85.61,85.71,85.48,85.61,313700.0,44.0071,44.0585,43.9402,44.0071,313700.0
2007-06-05 10:50:00,85.6,85.7,85.6,85.67,129000.0,44.0019,44.0533,44.0019,44.0379,129000.0
2007-06-05 11:00:00,85.67,85.67,85.6,85.64,20100.0,44.0379,44.0379,44.0019,44.0225,20100.0
2007-06-05 11:10:00,85.6,85.65,85.54,85.58,39300.0,44.0019,44.0276,43.9711,43.9916,39300.0
2007-06-05 11:20:00,85.57,85.57,85.5,85.51,13700.0,43.9865,43.9865,43.9505,43.9557,13700.0
2007-06-05 11:30:00,85.51,85.54,85.38,85.4,83000.0,43.9557,43.9711,43.8888,43.8991,83000.0
2007-06-05 11:40:00,85.37,85.37,85.12,85.21,392900.0,43.8837,43.8837,43.7552,43.8015,392900.0
2007-06-05 11:50:00,85.21,85.21,85.06,85.07,376400.0,43.8015,43.8015,43.7243,43.7295,376400.0
2007-06-05 12:00:00,85.01,85.03,84.86,84.87,306600.0,43.6986,43.7089,43.6215,43.6267,306600.0
2007-06-05 12:10:00,84.87,84.94,84.73,84.82,266600.0,43.6267,43.6627,43.5547,43.601,266600.0
2007-06-05 12:20:00,84.89,85.03,84.8,84.94,74000.0,43.637,43.7089,43.5907,43.6627,74000.0
2007-06-05 12:30:00,84.93,85.06,84.93,85.05,102700.0,43.6575,43.7243,43.6575,43.7192,102700.0
2007-06-05 12:40:00,85.05,85.09,85.01,85.01,76700.0,43.7192,43.7398,43.6986,43.6986,76700.0
2007-06-05 12:50:00,85.0,85.06,84.9,84.97,123600.0,43.6935,43.7243,43.6421,43.6781,123600.0
2007-06-05 13:00:00,84.92,84.92,84.79,84.87,109200.0,43.6524,43.6524,43.5856,43.6267,109200.0
2007-06-05 13:10:00,84.88,84.98,84.86,84.95,62800.0,43.6318,43.6832,43.6215,43.6678,62800.0
2007-06-05 13:20:00,84.95,84.98,84.88,84.98,39200.0,43.6678,43.6832,43.6318,43.6832,39200.0
2007-06-05 13:30:00,84.97,85.1,84.95,85.1,21500.0,43.6781,43.7449,43.6678,43.7449,21500.0
2007-06-05 13:40:00,85.1,85.1,84.83,84.89,31800.0,43.7449,43.7449,43.6061,43.637,31800.0
2007-06-05 13:50:00,84.89,84.96,84.83,84.86,14600.0,43.637,43.6729,43.6061,43.6215,14600.0
2007-06-05 14:00:00,84.86,84.9,84.78,84.78,14500.0,43.6215,43.6421,43.5804,43.5804,14500.0
2007-06-05 14:10:00,84.78,84.89,84.77,84.89,68000.0,43.5804,43.637,43.5753,43.637,68000.0
2007-06-05 14:20:00,84.87,84.99,84.87,84.92,10300.0,43.6267,43.6884,43.6267,43.6524,10300.0
2007-06-05 14:30:00,84.89,84.89,84.7,84.77,29800.0,43.637,43.637,43.5393,43.5753,29800.0
2007-06-05 14:40:00,84.77,84.84,84.69,84.82,35000.0,43.5753,43.6113,43.5341,43.601,35000.0
2007-06-05 14:50:00,84.8,84.84,84.74,84.75,30000.0,43.5907,43.6113,43.5599,43.565,30000.0
2007-06-05 15:00:00,84.75,84.85,84.72,84.82,41600.0,43.565,43.6164,43.5496,43.601,41600.0
2007-06-05 15:10:00,84.82,84.88,84.74,84.75,73300.0,43.601,43.6318,43.5599,43.565,73300.0
2007-06-05 15:20:00,84.74,84.77,84.7,84.77,26500.0,43.5599,43.5753,43.5393,43.5753,26500.0
2007-06-05 15:30:00,84.76,84.88,84.74,84.84,73500.0,43.5701,43.6318,43.5599,43.6113,73500.0
2007-06-05 15:40:00,84.79,84.87,84.73,84.83,289300.0,43.5856,43.6267,43.5547,43.6061,289300.0
2007-06-05 15:50:00,84.83,84.83,84.59,84.59,238700.0,43.6061,43.6061,43.4827,43.4827,238700.0
2007-06-05 16:00:00,84.55,84.72,84.55,84.6,153600.0,43.4622,43.5496,43.4622,43.4879,153600.0
2007-06-05 16:10:00,84.6,84.6,84.6,84.6,4100.0,43.4879,43.4879,43.4879,43.4879,4100.0
2007-06-06 09:30:00,84.1,84.25,83.92,84.0,426100.0,43.2309,43.308,43.1383,43.1795,426100.0
2007-06-06 09:40:00,83.99,84.2,83.76,83.76,786200.0,43.1743,43.2823,43.0561,43.0561,786200.0
2007-06-06 09:50:00,83.76,86.73,83.65,83.81,518200.0,43.0561,44.5828,42.9995,43.0818,518200.0
2007-06-06 10:00:00,83.8,83.89,83.74,83.8,97500.0,43.0767,43.1229,43.0458,43.0767,97500.0
2007-06-06 10:10:00,83.79,83.88,83.66,83.88,185000.0,43.0715,43.1178,43.0047,43.1178,185000.0
2007-06-06 10:20:00,83.88,84.01,83.85,84.0,155100.0,43.1178,43.1846,43.1024,43.1795,155100.0
2007-06-06 10:30:00,84.0,84.11,83.81,83.91,132600.0,43.1795,43.236,43.0818,43.1332,132600.0
2007-06-06 10:40:00,83.91,84.18,83.9,84.18,105600.0,43.1332,43.272,43.1281,43.272,105600.0
2007-06-06 10:50:00,84.19,84.3,84.09,84.09,163200.0,43.2771,43.3337,43.2257,43.2257,163200.0
2007-06-06 11:00:00,84.1,84.32,84.04,84.32,124300.0,43.2309,43.344,43.2,43.344,124300.0
2007-06-06 11:10:00,84.32,84.36,84.28,84.36,98600.0,43.344,43.3645,43.3234,43.3645,98600.0
2007-06-06 11:20:00,84.35,84.6,84.34,84.59,355100.0,43.3594,43.4879,43.3542,43.4827,355100.0
2007-06-06 11:30:00,84.56,84.68,84.54,84.57,450400.0,43.4673,43.529,43.457,43.4725,450400.0
2007-06-06 11:40:00,84.57,84.65,84.37,84.45,164100.0,43.4725,43.5136,43.3697,43.4108,164100.0
2007-06-06 11:50:00,84.37,84.48,84.32,84.34,140700.0,43.3697,43.4262,43.344,43.3542,140700.0
2007-06-06 12:00:00,84.35,84.44,84.26,84.43,73100.0,43.3594,43.4056,43.3131,43.4005,73100.0
2007-06-06 12:10:00,84.43,84.65,84.43,84.65,38100.0,43.4005,43.5136,43.4005,43.5136,38100.0
2007-06-06 12:20:00,84.66,84.73,84.49,84.49,57600.0,43.5187,43.5547,43.4313,43.4313,57600.0
2007-06-06 12:30:00,84.51,84.52,84.41,84.47,97800.0,43.4416,43.4468,43.3902,43.4211,97800.0
2007-06-06 12:40:00,84.46,84.47,84.35,84.38,108100.0,43.4159,43.4211,43.3594,43.3748,108100.0
2007-06-06 12:50:00,84.35,84.37,84.24,84.25,61500.0,43.3594,43.3697,43.3028,43.308,61500.0
2007-06-06 13:00:00,84.25,84.26,84.0,84.13,162800.0,43.308,43.3131,43.1795,43.2463,162800.0
2007-06-06 13:10:00,84.11,84.11,83.97,83.98,119500.0,43.236,43.236,43.164,43.1692,119500.0
2007-06-06 13:20:00,83.98,84.01,83.89,84.01,241200.0,43.1692,43.1846,43.1229,43.1846,241200.0
2007-06-06 13:30:00,84.03,84.13,84.03,84.09,36100.0,43.1949,43.2463,43.1949,43.2257,36100.0
2007-06-06 13:40:00,84.09,84.2,84.09,84.17,50800.0,43.2257,43.2823,43.2257,43.2668,50800.0
2007-06-06 13:50:00,84.17,84.17,84.1,84.16,30400.0,43.2668,43.2668,43.2309,43.2617,30400.0
2007-06-06 14:00:00,84.16,84.2,84.12,84.18,9800.0,43.2617,43.2823,43.2411,43.272,9800.0
2007-06-06 14:10:00,84.16,84.17,84.1,84.14,39100.0,43.2617,43.2668,43.2309,43.2514,39100.0
2007-06-06 14:20:00,84.14,84.19,84.05,84.1,162900.0,43.2514,43.2771,43.2052,43.2309,162900.0
2007-06-06 14:30:00,84.1,84.25,84.1,84.25,24300.0,43.2309,43.308,43.2309,43.308,24300.0
2007-06-06 14:40:00,84.25,84.42,84.25,84.29,69500.0,43.308,43.3954,43.308,43.3285,69500.0
2007-06-06 14:50:00,84.26,84.28,84.21,84.26,18800.0,43.3131,43.3234,43.2874,43.3131,18800.0
2007-06-06 15:00:00,84.23,84.23,84.09,84.18,63100.0,43.2977,43.2977,43.2257,43.272,63100.0
2007-06-06 15:10:00,84.18,84.29,84.1,84.29,31900.0,43.272,43.3285,43.2309,43.3285,31900.0
2007-06-06 15:20:00,84.29,84.33,84.19,84.3,162800.0,43.3285,43.3491,43.2771,43.3337,162800.0
2007-06-06 15:30:00,84.3,84.38,84.22,84.22,21300.0,43.3337,43.3748,43.2926,43.2926,21300.0
2007-06-06 15:40:00,84.2,84.28,84.16,84.27,122800.0,43.2823,43.3234,43.2617,43.3183,122800.0
2007-06-06 15:50:00,84.27,84.27,84.08,84.12,346800.0,43.3183,43.3183,43.2206,43.2411,346800.0
2007-06-06 16:00:00,84.21,84.21,84.15,84.18,42800.0,43.2874,43.2874,43.2566,43.272,42800.0
2007-06-06 16:10:00,84.17,84.19,84.1,84.1,3900.0,43.2668,43.2771,43.2309,43.2309,3900.0
2007-06-07 09:30:00,83.26,83.69,83.13,83.16,313900.0,42.7991,43.0201,42.7322,42.7477,313900.0
2007-06-07 09:40:00,83.16,83.2,82.97,83.07,627300.0,42.7477,42.7682,42.65,42.7014,627300.0
2007-06-07 09:50:00,83.1,83.45,83.08,83.31,442600.0,42.7168,42.8967,42.7065,42.8248,442600.0
2007-06-07 10:00:00,83.33,83.45,83.2,83.2,145600.0,42.8351,42.8967,42.7682,42.7682,145600.0
2007-06-07 10:10:00,83.24,83.3,83.03,83.09,304000.0,42.7888,42.8196,42.6808,42.7117,304000.0
2007-06-07 10:20:00,83.09,83.21,82.98,83.05,468100.0,42.7117,42.7734,42.6551,42.6911,468100.0
2007-06-07 10:30:00,83.05,83.14,82.87,82.89,327300.0,42.6911,42.7374,42.5986,42.6089,327300.0
2007-06-07 10:40:00,82.89,82.89,82.61,82.61,280100.0,42.6089,42.6089,42.4649,42.4649,280100.0
2007-06-07 10:50:00,82.6,82.62,82.35,82.55,284000.0,42.4598,42.4701,42.3313,42.4341,284000.0
2007-06-07 11:00:00,82.55,82.6,82.35,82.36,159500.0,42.4341,42.4598,42.3313,42.3364,159500.0
2007-06-07 11:10:00,82.34,82.37,82.08,82.2,362000.0,42.3262,42.3416,42.1925,42.2542,362000.0
2007-06-07 11:20:00,82.2,82.38,82.18,82.27,268700.0,42.2542,42.3467,42.2439,42.2902,268700.0
2007-06-07 11:30:00,82.27,82.38,82.13,82.33,255600.0,42.2902,42.3467,42.2182,42.321,255600.0
2007-06-07 11:40:00,82.33,82.45,82.31,82.38,179600.0,42.321,42.3827,42.3107,42.3467,179600.0
2007-06-07 11:50:00,82.38,82.43,82.27,82.28,141600.0,42.3467,42.3724,42.2902,42.2953,141600.0
2007-06-07 12:00:00,82.28,82.37,82.22,82.28,212000.0,42.2953,42.3416,42.2645,42.2953,212000.0
2007-06-07 12:10:00,82.35,82.51,82.28,82.35,229200.0,42.3313,42.4135,42.2953,42.3313,229200.0
2007-06-07 12:20:00,82.37,82.38,82.27,82.3,155300.0,42.3416,42.3467,42.2902,42.3056,155300.0
2007-06-07 12:30:00,82.26,82.3,82.07,82.07,114800.0,42.285,42.3056,42.1874,42.1874,114800.0
2007-06-07 12:40:00,82.05,82.07,81.67,81.67,514000.0,42.1771,42.1874,41.9817,41.9817,514000.0
2007-06-07 12:50:00,81.68,81.85,81.6,81.81,287500.0,41.9869,42.0743,41.9458,42.0537,287500.0
2007-06-07 13:00:00,81.82,82.08,81.79,82.01,368100.0,42.0589,42.1925,42.0434,42.1565,368100.0
2007-06-07 13:10:00,82.02,82.02,81.75,81.78,160100.0,42.1617,42.1617,42.0229,42.0383,160100.0
2007-06-07 13:20:00,81.75,81.86,81.73,81.75,138600.0,42.0229,42.0794,42.0126,42.0229,138600.0
2007-06-07 13:30:00,81.73,81.76,81.55,81.55,138200.0,42.0126,42.028,41.9201,41.9201,138200.0
2007-06-07 13:40:00,81.55,81.7,81.48,81.67,127200.0,41.9201,41.9972,41.8841,41.9817,127200.0
2007-06-07 13:50:00,81.67,81.67,81.51,81.64,141300.0,41.9817,41.9817,41.8995,41.9663,141300.0
2007-06-07 14:00:00,81.65,81.7,81.58,81.59,107400.0,41.9715,41.9972,41.9355,41.9406,107400.0
2007-06-07 14:10:00,81.59,81.72,81.51,81.61,236600.0,41.9406,42.0074,41.8995,41.9509,236600.0
2007-06-07 14:20:00,81.6,81.77,81.58,81.69,77000.0,41.9458,42.0331,41.9355,41.992,77000.0
2007-06-07 14:30:00,81.7,81.89,81.66,81.81,237400.0,41.9972,42.0948,41.9766,42.0537,237400.0
2007-06-07 14:40:00,81.8,82.19,81.8,82.15,370300.0,42.0486,42.249,42.0486,42.2285,370300.0
2007-06-07 14:50:00,82.18,82.3,82.11,82.25,173300.0,42.2439,42.3056,42.2079,42.2799,173300.0
2007-06-07 15:00:00,82.25,82.42,82.2,82.25,390900.0,42.2799,42.3673,42.2542,42.2799,390900.0
2007-06-07 15:10:00,82.25,82.39,82.2,82.28,334400.0,42.2799,42.3519,42.2542,42.2953,334400.0
2007-06-07 15:20:00,82.26,82.34,82.17,82.22,52800.0,42.285,42.3262,42.2388,42.2645,52800.0
2007-06-07 15:30:00,82.22,82.25,82.1,82.12,211500.0,42.2645,42.2799,42.2028,42.2131,211500.0
2007-06-07 15:40:00,82.12,82.12,81.87,81.88,269600.0,42.2131,42.2131,42.0846,42.0897,269600.0
2007-06-07 15:50:00,81.87,81.87,81.53,81.54,468500.0,42.0846,42.0846,41.9098,41.9149,468500.0
2007-06-07 16:00:00,81.58,81.58,81.5,81.5,5600.0,41.9355,41.9355,41.8944,41.8944,5600.0
2007-06-07 16:10:00,81.5,81.5,81.5,81.5,0.0,41.8944,41.8944,41.8944,41.8944,0.0
2007-06-08 09:30:00,81.4,81.77,81.33,81.39,141400.0,41.843,42.0331,41.807,41.8378,141400.0
2007-06-08 09:40:00,81.38,81.42,81.0,81.31,355800.0,41.8327,41.8532,41.6373,41.7967,355800.0
2007-06-08 09:50:00,81.31,82.05,81.31,81.79,1154300.0,41.7967,42.1771,41.7967,42.0434,1154300.0
2007-06-08 10:00:00,81.79,81.8,81.31,81.62,444700.0,42.0434,42.0486,41.7967,41.956,444700.0
2007-06-08 10:10:00,81.62,81.85,81.61,81.65,365000.0,41.956,42.0743,41.9509,41.9715,365000.0
2007-06-08 10:20:00,81.68,81.79,81.6,81.66,32000.0,41.9869,42.0434,41.9458,41.9766,32000.0
2007-06-08 10:30:00,81.7,81.78,81.6,81.78,55500.0,41.9972,42.0383,41.9458,42.0383,55500.0
2007-06-08 10:40:00,81.75,81.99,81.75,81.93,100300.0,42.0229,42.1462,42.0229,42.1154,100300.0
2007-06-08 10:50:00,81.95,82.08,81.9,81.99,84900.0,42.1257,42.1925,42.1,42.1462,84900.0
2007-06-08 11:00:00,81.99,81.99,81.75,81.83,113700.0,42.1462,42.1462,42.0229,42.064,113700.0
2007-06-08 11:10:00,81.84,81.85,81.71,81.83,56000.0,42.0691,42.0743,42.0023,42.064,56000.0
2007-06-08 11:20:00,81.85,81.9,81.79,81.85,35100.0,42.0743,42.1,42.0434,42.0743,35100.0
2007-06-08 11:30:00,81.86,81.97,81.79,81.93,52600.0,42.0794,42.136,42.0434,42.1154,52600.0
2007-06-08 11:40:00,81.93,81.95,81.84,81.9,116700.0,42.1154,42.1257,42.0691,42.1,116700.0
2007-06-08 11:50:00,81.9,81.95,81.75,81.79,117400.0,42.1,42.1257,42.0229,42.0434,117400.0
2007-06-08 12:00:00,81.8,81.97,81.8,81.9,36500.0,42.0486,42.136,42.0486,42.1,36500.0
2007-06-08 12:10:00,81.91,81.93,81.87,81.88,17600.0,42.1051,42.1154,42.0846,42.0897,17600.0
2007-06-08 12:20:00,81.93,81.95,81.85,81.85,20200.0,42.1154,42.1257,42.0743,42.0743,20200.0
2007-06-08 12:30:00,81.84,81.85,81.74,81.85,52800.0,42.0691,42.0743,42.0177,42.0743,52800.0
2007-06-08 12:40:00,81.85,81.87,81.77,81.81,30200.0,42.0743,42.0846,42.0331,42.0537,30200.0
2007-06-08 12:50:00,81.81,81.83,81.76,81.82,26900.0,42.0537,42.064,42.028,42.0589,26900.0
2007-06-08 13:00:00,81.84,81.84,81.74,81.75,61200.0,42.0691,42.0691,42.0177,42.0229,61200.0
2007-06-08 13:10:00,81.76,81.82,81.76,81.78,22500.0,42.028,42.0589,42.028,42.0383,22500.0
2007-06-08 13:20:00,81.79,82.02,81.79,82.01,87600.0,42.0434,42.1617,42.0434,42.1565,87600.0
2007-06-08 13:30:00,82.02,82.19,82.01,82.17,127600.0,42.1617,42.249,42.1565,42.2388,127600.0
2007-06-08 13:40:00,82.19,82.3,82.12,82.26,116400.0,42.249,42.3056,42.2131,42.285,116400.0
2007-06-08 13:50:00,82.24,82.25,82.12,82.14,51700.0,42.2747,42.2799,42.2131,42.2233,51700.0
2007-06-08 14:00:00,82.15,82.49,82.13,82.45,121200.0,42.2285,42.4033,42.2182,42.3827,121200.0
2007-06-08 14:10:00,82.48,82.57,82.45,82.51,198000.0,42.3981,42.4444,42.3827,42.4135,198000.0
2007-06-08 14:20:00,82.52,82.62,82.5,82.51,110500.0,42.4187,42.4701,42.4084,42.4135,110500.0
2007-06-08 14:30:00,82.5,82.51,82.43,82.5,68000.0,42.4084,42.4135,42.3724,42.4084,68000.0
2007-06-08 14:40:00,82.5,82.53,82.4,82.45,58700.0,42.4084,42.4238,42.357,42.3827,58700.0
2007-06-08 14:50:00,82.45,82.62,82.45,82.53,40300.0,42.3827,42.4701,42.3827,42.4238,40300.0
2007-06-08 15:00:00,82.53,82.66,82.53,82.6,47700.0,42.4238,42.4906,42.4238,42.4598,47700.0
2007-06-08 15:10:00,82.6,82.69,82.54,82.57,41600.0,42.4598,42.5061,42.429,42.4444,41600.0
2007-06-08 15:20:00,82.58,82.58,82.47,82.55,99900.0,42.4495,42.4495,42.393,42.4341,99900.0
2007-06-08 15:30:00,82.55,82.69,82.52,82.69,52800.0,42.4341,42.5061,42.4187,42.5061,52800.0
2007-06-08 15:40:00,82.69,82.73,82.6,82.63,110400.0,42.5061,42.5266,42.4598,42.4752,110400.0
2007-06-08 15:50:00,82.64,82.67,82.58,82.67,66300.0,42.4804,42.4958,42.4495,42.4958,66300.0
2007-06-08 16:00:00,82.66,82.67,82.66,82.67,1000.0,42.4906,42.4958,42.4906,42.4958,1000.0
2007-06-08 16:10:00,82.75,82.75,82.75,82.75,100.0,42.5369,42.5369,42.5369,42.5369,100.0
2007-06-11 09:30:00,82.2,82.65,81.47,81.49,250100.0,42.2542,42.4855,41.8789,41.8892,250100.0
2007-06-11 09:40:00,81.5,82.06,81.42,81.9,349300.0,41.8944,42.1822,41.8532,42.1,349300.0
2007-06-11 09:50:00,81.9,82.12,81.9,82.09,286600.0,42.1,42.2131,42.1,42.1976,286600.0
2007-06-11 10:00:00,82.09,82.11,81.9,81.91,217800.0,42.1976,42.2079,42.1,42.1051,217800.0
2007-06-11 10:10:00,81.9,81.91,81.63,81.78,73700.0,42.1,42.1051,41.9612,42.0383,73700.0
2007-06-11 10:20:00,81.77,81.79,81.59,81.64,71400.0,42.0331,42.0434,41.9406,41.9663,71400.0
2007-06-11 10:30:00,81.65,81.72,81.41,81.46,296600.0,41.9715,42.0074,41.8481,41.8738,296600.0
2007-06-11 10:40:00,81.47,81.51,81.3,81.36,185500.0,41.8789,41.8995,41.7915,41.8224,185500.0
2007-06-11 10:50:00,81.36,81.52,81.34,81.52,95900.0,41.8224,41.9046,41.8121,41.9046,95900.0
2007-06-11 11:00:00,81.54,81.57,81.45,81.5,159500.0,41.9149,41.9303,41.8687,41.8944,159500.0
2007-06-11 11:10:00,81.51,81.55,81.46,81.52,75300.0,41.8995,41.9201,41.8738,41.9046,75300.0
2007-06-11 11:20:00,81.53,81.62,81.48,81.48,71400.0,41.9098,41.956,41.8841,41.8841,71400.0
2007-06-11 11:30:00,81.45,81.7,81.45,81.66,131200.0,41.8687,41.9972,41.8687,41.9766,131200.0
2007-06-11 11:40:00,81.67,81.81,81.63,81.78,130000.0,41.9817,42.0537,41.9612,42.0383,130000.0
2007-06-11 11:50:00,81.78,81.86,81.67,81.76,113500.0,42.0383,42.0794,41.9817,42.028,113500.0
2007-06-11 12:00:00,81.76,81.82,81.71,81.71,27900.0,42.028,42.0589,42.0023,42.0023,27900.0
2007-06-11 12:10:00,81.71,81.75,81.67,81.75,33800.0,42.0023,42.0229,41.9817,42.0229,33800.0
2007-06-11 12:20:00,81.72,81.74,81.67,81.74,39400.0,42.0074,42.0177,41.9817,42.0177,39400.0
2007-06-11 12:30:00,81.74,81.74,81.71,81.72,17500.0,42.0177,42.0177,42.0023,42.0074,17500.0
2007-06-11 12:40:00,81.72,81.88,81.71,81.85,21300.0,42.0074,42.0897,42.0023,42.0743,21300.0
2007-06-11 12:50:00,81.84,82.0,81.84,81.95,22800.0,42.0691,42.1514,42.0691,42.1257,22800.0
2007-06-11 13:00:00,81.93,81.99,81.84,81.98,19600.0,42.1154,42.1462,42.0691,42.1411,19600.0
2007-06-11 13:10:00,81.99,82.04,81.93,81.99,62500.0,42.1462,42.1719,42.1154,42.1462,62500.0
2007-06-11 13:20:00,82.0,82.06,81.95,82.0,133900.0,42.1514,42.1822,42.1257,42.1514,133900.0
2007-06-11 13:30:00,82.02,82.02,81.93,81.98,71200.0,42.1617,42.1617,42.1154,42.1411,71200.0
2007-06-11 13:40:00,81.98,81.99,81.93,81.95,14100.0,42.1411,42.1462,42.1154,42.1257,14100.0
2007-06-11 13:50:00,81.96,81.97,81.83,81.84,22700.0,42.1308,42.136,42.064,42.0691,22700.0
2007-06-11 14:00:00,81.84,81.96,81.84,81.94,47400.0,42.0691,42.1308,42.0691,42.1205,47400.0
2007-06-11 14:10:00,81.92,81.98,81.76,81.88,68900.0,42.1103,42.1411,42.028,42.0897,68900.0
2007-06-11 14:20:00,81.91,81.91,81.76,81.84,49900.0,42.1051,42.1051,42.028,42.0691,49900.0
2007-06-11 14:30:00,81.84,81.84,81.77,81.84,110900.0,42.0691,42.0691,42.0331,42.0691,110900.0
2007-06-11 14:40:00,81.81,81.81,81.67,81.69,26000.0,42.0537,42.0537,41.9817,41.992,26000.0
2007-06-11 14:50:00,81.68,81.83,81.66,81.69,40400.0,41.9869,42.064,41.9766,41.992,40400.0
2007-06-11 15:00:00,81.66,81.78,81.6,81.69,57700.0,41.9766,42.0383,41.9458,41.992,57700.0
2007-06-11 15:10:00,81.69,81.8,81.67,81.77,20400.0,41.992,42.0486,41.9817,42.0331,20400.0
2007-06-11 15:20:00,81.76,81.76,81.67,81.72,26500.0,42.028,42.028,41.9817,42.0074,26500.0
2007-06-11 15:30:00,81.71,81.71,81.43,81.49,68800.0,42.0023,42.0023,41.8584,41.8892,68800.0
2007-06-11 15:40:00,81.45,81.53,81.4,81.48,147300.0,41.8687,41.9098,41.843,41.8841,147300.0
2007-06-11 15:50:00,81.47,81.5,81.3,81.38,468600.0,41.8789,41.8944,41.7915,41.8327,468600.0
2007-06-11 16:00:00,81.38,81.48,81.09,81.48,43900.0,41.8327,41.8841,41.6836,41.8841,43900.0
2007-06-11 16:10:00,81.36,81.36,81.36,81.36,33000.0,41.8224,41.8224,41.8224,41.8224,33000.0
2007-06-12 09:30:00,81.05,81.35,80.42,80.69,585600.0,41.663,41.8173,41.3392,41.478,585600.0
2007-06-12 09:40:00,80.69,80.7,80.53,80.62,809000.0,41.478,41.4831,41.3957,41.442,809000.0
2007-06-12 09:50:00,80.6,80.61,80.32,80.35,325600.0,41.4317,41.4369,41.2878,41.3032,325600.0
2007-06-12 10:00:00,80.35,80.47,80.1,80.15,313700.0,41.3032,41.3649,41.1747,41.2004,313700.0
2007-06-12 10:10:00,80.14,80.31,80.13,80.23,302500.0,41.1953,41.2826,41.1901,41.2415,302500.0
2007-06-12 10:20:00,80.23,80.3,80.11,80.13,201300.0,41.2415,41.2775,41.1798,41.1901,201300.0
2007-06-12 10:30:00,80.13,80.6,80.13,80.34,147600.0,41.1901,41.4317,41.1901,41.2981,147600.0
2007-06-12 10:40:00,80.31,80.32,80.18,80.26,149100.0,41.2826,41.2878,41.2158,41.2569,149100.0
2007-06-12 10:50:00,80.27,80.33,80.21,80.29,211300.0,41.2621,41.2929,41.2312,41.2724,211300.0
2007-06-12 11:00:00,80.29,80.34,80.22,80.26,40100.0,41.2724,41.2981,41.2364,41.2569,40100.0
2007-06-12 11:10:00,80.26,80.38,80.23,80.3,265500.0,41.2569,41.3186,41.2415,41.2775,265500.0
2007-06-12 11:20:00,80.3,80.45,80.3,80.34,95000.0,41.2775,41.3546,41.2775,41.2981,95000.0
2007-06-12 11:30:00,80.34,80.6,80.33,80.6,97100.0,41.2981,41.4317,41.2929,41.4317,97100.0
2007-06-12 11:40:00,80.59,80.67,80.38,80.44,92900.0,41.4266,41.4677,41.3186,41.3495,92900.0
2007-06-12 11:50:00,80.44,80.55,80.4,80.48,34000.0,41.3495,41.406,41.3289,41.37,34000.0
2007-06-12 12:00:00,80.49,80.49,80.39,80.43,71600.0,41.3752,41.3752,41.3238,41.3443,71600.0
2007-06-12 12:10:00,80.44,80.49,80.43,80.45,64200.0,41.3495,41.3752,41.3443,41.3546,64200.0
2007-06-12 12:20:00,80.49,80.58,80.43,80.47,124100.0,41.3752,41.4214,41.3443,41.3649,124100.0
2007-06-12 12:30:00,80.44,80.5,80.44,80.47,23200.0,41.3495,41.3803,41.3495,41.3649,23200.0
2007-06-12 12:40:00,80.47,80.5,80.44,80.45,27900.0,41.3649,41.3803,41.3495,41.3546,27900.0
2007-06-12 12:50:00,80.45,80.49,80.34,80.39,125700.0,41.3546,41.3752,41.2981,41.3238,125700.0
2007-06-12 13:00:00,80.38,80.44,80.3,80.39,112600.0,41.3186,41.3495,41.2775,41.3238,112600.0
2007-06-12 13:10:00,80.38,80.45,80.33,80.45,163600.0,41.3186,41.3546,41.2929,41.3546,163600.0
2007-06-12 13:20:00,80.45,80.5,80.36,80.43,200900.0,41.3546,41.3803,41.3084,41.3443,200900.0
2007-06-12 13:30:00,80.43,80.62,80.38,80.62,266600.0,41.3443,41.442,41.3186,41.442,266600.0
2007-06-12 13:40:00,80.61,80.83,80.5,80.75,458700.0,41.4369,41.55,41.3803,41.5088,458700.0
2007-06-12 13:50:00,80.75,80.8,80.68,80.75,228000.0,41.5088,41.5345,41.4728,41.5088,228000.0
2007-06-12 14:00:00,80.74,81.87,80.71,80.89,234500.0,41.5037,42.0846,41.4883,41.5808,234500.0
2007-06-12 14:10:00,80.87,80.9,80.69,80.7,48300.0,41.5705,41.5859,41.478,41.4831,48300.0
2007-06-12 14:20:00,80.65,80.65,80.47,80.54,140500.0,41.4574,41.4574,41.3649,41.4009,140500.0
2007-06-12 14:30:00,80.54,80.54,80.39,80.41,305000.0,41.4009,41.4009,41.3238,41.3341,305000.0
2007-06-12 14:40:00,80.4,80.47,80.23,80.27,231700.0,41.3289,41.3649,41.2415,41.2621,231700.0
2007-06-12 14:50:00,80.27,80.52,80.27,80.45,71400.0,41.2621,41.3906,41.2621,41.3546,71400.0
2007-06-12 15:00:00,80.47,80.55,80.16,80.16,281000.0,41.3649,41.406,41.2055,41.2055,281000.0
2007-06-12 15:10:00,80.18,80.2,79.94,80.0,237500.0,41.2158,41.2261,41.0925,41.1233,237500.0
2007-06-12 15:20:00,79.99,80.18,79.99,80.09,292700.0,41.1182,41.2158,41.1182,41.1696,292700.0
2007-06-12 15:30:00,80.09,80.13,79.96,80.02,218400.0,41.1696,41.1901,41.1027,41.1336,218400.0
2007-06-12 15:40:00,80.02,80.02,79.83,79.9,429500.0,41.1336,41.1336,41.0359,41.0719,429500.0
2007-06-12 15:50:00,79.88,80.11,79.87,79.99,654500.0,41.0616,41.1798,41.0565,41.1182,654500.0
2007-06-12 16:00:00,79.95,80.0,79.95,79.96,3500.0,41.0976,41.1233,41.0976,41.1027,3500.0
2007-06-12 16:10:00,79.9,79.9,79.9,79.9,200.0,41.0719,41.0719,41.0719,41.0719,200.0
2007-06-13 09:30:00,80.35,80.85,80.19,80.57,223500.0,41.3032,41.5602,41.221,41.4163,223500.0
2007-06-13 09:40:00,80.52,80.68,80.32,80.6,215800.0,41.3906,41.4728,41.2878,41.4317,215800.0
2007-06-13 09:50:00,80.61,80.66,80.36,80.4,159100.0,41.4369,41.4626,41.3084,41.3289,159100.0
2007-06-13 10:00:00,80.41,80.65,80.41,80.53,372700.0,41.3341,41.4574,41.3341,41.3957,372700.0
2007-06-13 10:10:00,80.53,80.77,80.45,80.76,38600.0,41.3957,41.5191,41.3546,41.514,38600.0
2007-06-13 10:20:00,80.74,81.0,80.71,80.77,261700.0,41.5037,41.6373,41.4883,41.5191,261700.0
2007-06-13 10:30:00,80.75,80.79,80.59,80.59,111100.0,41.5088,41.5294,41.4266,41.4266,111100.0
2007-06-13 10:40:00,80.62,80.76,80.61,80.76,99200.0,41.442,41.514,41.4369,41.514,99200.0
2007-06-13 10:50:00,80.75,80.81,80.68,80.7,30100.0,41.5088,41.5397,41.4728,41.4831,30100.0
2007-06-13 11:00:00,80.77,80.79,80.68,80.68,60500.0,41.5191,41.5294,41.4728,41.4728,60500.0
2007-06-13 11:10:00,80.67,80.75,80.56,80.65,95200.0,41.4677,41.5088,41.4112,41.4574,95200.0
2007-06-13 11:20:00,80.63,80.73,80.54,80.69,46300.0,41.4471,41.4985,41.4009,41.478,46300.0
2007-06-13 11:30:00,80.7,80.77,80.66,80.73,19600.0,41.4831,41.5191,41.4626,41.4985,19600.0
2007-06-13 11:40:00,80.74,80.79,80.7,80.77,16500.0,41.5037,41.5294,41.4831,41.5191,16500.0
2007-06-13 11:50:00,80.79,80.83,80.73,80.8,22500.0,41.5294,41.55,41.4985,41.5345,22500.0
2007-06-13 12:00:00,80.8,80.83,80.65,80.77,18500.0,41.5345,41.55,41.4574,41.5191,18500.0
2007-06-13 12:10:00,80.77,80.83,80.74,80.8,23500.0,41.5191,41.55,41.5037,41.5345,23500.0
2007-06-13 12:20:00,80.83,80.88,80.76,80.8,18300.0,41.55,41.5757,41.514,41.5345,18300.0
2007-06-13 12:30:00,80.77,80.85,80.77,80.83,46900.0,41.5191,41.5602,41.5191,41.55,46900.0
2007-06-13 12:40:00,80.82,80.9,80.78,80.78,40300.0,41.5448,41.5859,41.5242,41.5242,40300.0
2007-06-13 12:50:00,80.8,80.91,80.78,80.78,20000.0,41.5345,41.5911,41.5242,41.5242,20000.0
2007-06-13 13:00:00,80.82,80.87,80.78,80.79,11300.0,41.5448,41.5705,41.5242,41.5294,11300.0
2007-06-13 13:10:00,80.81,80.84,80.66,80.68,145200.0,41.5397,41.5551,41.4626,41.4728,145200.0
2007-06-13 13:20:00,80.72,80.81,80.71,80.8,15100.0,41.4934,41.5397,41.4883,41.5345,15100.0
2007-06-13 13:30:00,80.76,80.87,80.75,80.87,11400.0,41.514,41.5705,41.5088,41.5705,11400.0
2007-06-13 13:40:00,80.85,80.9,80.83,80.9,16700.0,41.5602,41.5859,41.55,41.5859,16700.0
2007-06-13 13:50:00,80.86,80.88,80.82,80.84,166000.0,41.5654,41.5757,41.5448,41.5551,166000.0
2007-06-13 14:00:00,80.86,81.18,80.86,81.09,154800.0,41.5654,41.7299,41.5654,41.6836,154800.0
2007-06-13 14:10:00,81.13,81.38,81.08,81.31,84200.0,41.7042,41.8327,41.6785,41.7967,84200.0
2007-06-13 14:20:00,81.3,81.53,81.3,81.46,117200.0,41.7915,41.9098,41.7915,41.8738,117200.0
2007-06-13 14:30:00,81.45,81.46,81.36,81.46,78100.0,41.8687,41.8738,41.8224,41.8738,78100.0
2007-06-13 14:40:00,81.46,81.69,81.39,81.67,206200.0,41.8738,41.992,41.8378,41.9817,206200.0
2007-06-13 14:50:00,81.65,81.76,81.65,81.73,63200.0,41.9715,42.028,41.9715,42.0126,63200.0
2007-06-13 15:00:00,81.75,81.82,81.7,81.76,52700.0,42.0229,42.0589,41.9972,42.028,52700.0
2007-06-13 15:10:00,81.76,81.76,81.54,81.55,91900.0,42.028,42.028,41.9149,41.9201,91900.0
2007-06-13 15:20:00,81.55,81.61,81.49,81.56,86900.0,41.9201,41.9509,41.8892,41.9252,86900.0
2007-06-13 15:30:00,81.55,81.64,81.55,81.59,197800.0,41.9201,41.9663,41.9201,41.9406,197800.0
2007-06-13 15:40:00,81.63,81.69,81.57,81.6,231000.0,41.9612,41.992,41.9303,41.9458,231000.0
2007-06-13 15:50:00,81.59,81.79,81.59,81.68,215500.0,41.9406,42.0434,41.9406,41.9869,215500.0
2007-06-13 16:00:00,81.68,81.7,81.6,81.6,29300.0,41.9869,41.9972,41.9458,41.9458,29300.0
2007-06-13 16:10:00,81.58,81.58,81.58,81.58,500.0,41.9355,41.9355,41.9355,41.9355,500.0
2007-06-14 09:30:00,81.6,81.85,81.44,81.46,114600.0,41.9458,42.0743,41.8635,41.8738,114600.0
2007-06-14 09:40:00,81.44,81.52,81.27,81.49,189800.0,41.8635,41.9046,41.7761,41.8892,189800.0
2007-06-14 09:50:00,81.5,82.06,81.4,82.05,294600.0,41.8944,42.1822,41.843,42.1771,294600.0
2007-06-14 10:00:00,82.05,82.06,81.75,81.9,243700.0,42.1771,42.1822,42.0229,42.1,243700.0
2007-06-14 10:10:00,81.9,81.97,81.8,81.81,191600.0,42.1,42.136,42.0486,42.0537,191600.0
2007-06-14 10:20:00,81.81,81.91,81.75,81.77,102600.0,42.0537,42.1051,42.0229,42.0331,102600.0
2007-06-14 10:30:00,81.8,81.9,81.75,81.75,95400.0,42.0486,42.1,42.0229,42.0229,95400.0
2007-06-14 10:40:00,81.75,81.93,81.6,81.6,121500.0,42.0229,42.1154,41.9458,41.9458,121500.0
2007-06-14 10:50:00,81.6,81.62,81.44,81.6,55900.0,41.9458,41.956,41.8635,41.9458,55900.0
2007-06-14 11:00:00,81.6,81.63,81.4,81.4,305600.0,41.9458,41.9612,41.843,41.843,305600.0
2007-06-14 11:10:00,81.4,81.45,81.35,81.45,80700.0,41.843,41.8687,41.8173,41.8687,80700.0
2007-06-14 11:20:00,81.45,81.45,81.3,81.39,57900.0,41.8687,41.8687,41.7915,41.8378,57900.0
2007-06-14 11:30:00,81.4,81.46,81.29,81.29,72800.0,41.843,41.8738,41.7864,41.7864,72800.0
2007-06-14 11:40:00,81.29,81.4,81.27,81.3,42600.0,41.7864,41.843,41.7761,41.7915,42600.0
2007-06-14 11:50:00,81.3,81.3,81.19,81.26,55900.0,41.7915,41.7915,41.735,41.771,55900.0
2007-06-14 12:00:00,81.26,81.39,81.22,81.3,65400.0,41.771,41.8378,41.7504,41.7915,65400.0
2007-06-14 12:10:00,81.29,81.39,81.26,81.33,54800.0,41.7864,41.8378,41.771,41.807,54800.0
2007-06-14 12:20:00,81.35,81.4,81.3,81.32,103400.0,41.8173,41.843,41.7915,41.8018,103400.0
2007-06-14 12:30:00,81.35,81.39,81.31,81.32,22800.0,41.8173,41.8378,41.7967,41.8018,22800.0
2007-06-14 12:40:00,81.31,81.35,81.29,81.31,9700.0,41.7967,41.8173,41.7864,41.7967,9700.0
2007-06-14 12:50:00,81.31,81.31,81.13,81.13,23200.0,41.7967,41.7967,41.7042,41.7042,23200.0
2007-06-14 13:00:00,81.12,81.2,81.11,81.11,35000.0,41.699,41.7401,41.6939,41.6939,35000.0
2007-06-14 13:10:00,81.1,81.16,81.09,81.15,17500.0,41.6887,41.7196,41.6836,41.7144,17500.0
2007-06-14 13:20:00,81.14,81.15,81.03,81.03,14700.0,41.7093,41.7144,41.6528,41.6528,14700.0
2007-06-14 13:30:00,81.03,81.06,80.83,80.85,192200.0,41.6528,41.6682,41.55,41.5602,192200.0
2007-06-14 13:40:00,80.86,81.05,80.85,81.05,53800.0,41.5654,41.663,41.5602,41.663,53800.0
2007-06-14 13:50:00,81.02,81.02,80.9,80.95,26300.0,41.6476,41.6476,41.5859,41.6116,26300.0
2007-06-14 14:00:00,80.95,80.97,80.86,80.87,123300.0,41.6116,41.6219,41.5654,41.5705,123300.0
2007-06-14 14:10:00,80.85,80.89,80.8,80.82,32000.0,41.5602,41.5808,41.5345,41.5448,32000.0
2007-06-14 14:20:00,80.83,80.92,80.8,80.88,58700.0,41.55,41.5962,41.5345,41.5757,58700.0
2007-06-14 14:30:00,80.85,81.01,80.83,80.99,58000.0,41.5602,41.6425,41.55,41.6322,58000.0
2007-06-14 14:40:00,80.98,81.03,80.95,80.96,60700.0,41.6271,41.6528,41.6116,41.6168,60700.0
2007-06-14 14:50:00,80.96,80.96,80.85,80.87,31900.0,41.6168,41.6168,41.5602,41.5705,31900.0
2007-06-14 15:00:00,80.86,81.0,80.86,81.0,98600.0,41.5654,41.6373,41.5654,41.6373,98600.0
2007-06-14 15:10:00,81.0,81.03,80.94,81.01,43100.0,41.6373,41.6528,41.6065,41.6425,43100.0
2007-06-14 15:20:00,81.01,81.15,80.98,80.98,52800.0,41.6425,41.7144,41.6271,41.6271,52800.0
2007-06-14 15:30:00,80.98,81.06,80.98,81.06,157300.0,41.6271,41.6682,41.6271,41.6682,157300.0
2007-06-14 15:40:00,81.06,81.1,81.01,81.09,87200.0,41.6682,41.6887,41.6425,41.6836,87200.0
2007-06-14 15:50:00,81.09,81.15,80.96,80.96,272300.0,41.6836,41.7144,41.6168,41.6168,272300.0
2007-06-14 16:00:00,80.96,80.96,80.8,80.8,3000.0,41.6168,41.6168,41.5345,41.5345,3000.0
2007-06-14 16:10:00,80.8,80.8,80.8,80.8,0.0,41.5345,41.5345,41.5345,41.5345,0.0
2007-06-15 09:30:00,81.41,81.95,81.41,81.83,218700.0,41.8481,42.1257,41.8481,42.064,218700.0
2007-06-15 09:40:00,81.82,81.9,81.68,81.77,347600.0,42.0589,42.1,41.9869,42.0331,347600.0
2007-06-15 09:50:00,81.74,81.82,81.7,81.74,87200.0,42.0177,42.0589,41.9972,42.0177,87200.0
2007-06-15 10:00:00,81.75,81.86,81.7,81.78,63100.0,42.0229,42.0794,41.9972,42.0383,63100.0
2007-06-15 10:10:00,81.78,82.02,81.78,81.98,81500.0,42.0383,42.1617,42.0383,42.1411,81500.0
2007-06-15 10:20:00,81.97,82.07,81.91,82.07,84300.0,42.136,42.1874,42.1051,42.1874,84300.0
2007-06-15 10:30:00,82.08,82.37,82.07,82.37,333300.0,42.1925,42.3416,42.1874,42.3416,333300.0
2007-06-15 10:40:00,82.38,82.4,82.09,82.09,317200.0,42.3467,42.357,42.1976,42.1976,317200.0
2007-06-15 10:50:00,82.09,82.25,82.01,82.19,136000.0,42.1976,42.2799,42.1565,42.249,136000.0
2007-06-15 11:00:00,82.19,82.26,82.16,82.2,58900.0,42.249,42.285,42.2336,42.2542,58900.0
2007-06-15 11:10:00,82.2,82.25,82.17,82.2,84300.0,42.2542,42.2799,42.2388,42.2542,84300.0
2007-06-15 11:20:00,82.18,82.33,82.18,82.28,243400.0,42.2439,42.321,42.2439,42.2953,243400.0
2007-06-15 11:30:00,82.29,82.29,82.2,82.23,29600.0,42.3005,42.3005,42.2542,42.2696,29600.0
2007-06-15 11:40:00,82.25,82.38,82.23,82.38,32200.0,42.2799,42.3467,42.2696,42.3467,32200.0
2007-06-15 11:50:00,82.38,82.42,82.28,82.28,66800.0,42.3467,42.3673,42.2953,42.2953,66800.0
2007-06-15 12:00:00,82.29,82.36,82.28,82.35,25600.0,42.3005,42.3364,42.2953,42.3313,25600.0
2007-06-15 12:10:00,82.35,82.35,82.16,82.26,95800.0,42.3313,42.3313,42.2336,42.285,95800.0
2007-06-15 12:20:00,82.26,82.27,82.16,82.17,75800.0,42.285,42.2902,42.2336,42.2388,75800.0
2007-06-15 12:30:00,82.17,82.29,82.14,82.26,56000.0,42.2388,42.3005,42.2233,42.285,56000.0
2007-06-15 12:40:00,82.26,82.26,81.99,81.99,21800.0,42.285,42.285,42.1462,42.1462,21800.0
2007-06-15 12:50:00,81.95,81.96,81.81,81.81,205900.0,42.1257,42.1308,42.0537,42.0537,205900.0
2007-06-15 13:00:00,81.86,82.18,81.75,81.76,186900.0,42.0794,42.2439,42.0229,42.028,186900.0
2007-06-15 13:10:00,81.75,81.77,81.71,81.77,40300.0,42.0229,42.0331,42.0023,42.0331,40300.0
2007-06-15 13:20:00,81.8,81.96,81.78,81.93,33000.0,42.0486,42.1308,42.0383,42.1154,33000.0
2007-06-15 13:30:00,81.93,81.95,81.9,81.94,71600.0,42.1154,42.1257,42.1,42.1205,71600.0
2007-06-15 13:40:00,81.93,81.97,81.89,81.9,44100.0,42.1154,42.136,42.0948,42.1,44100.0
2007-06-15 13:50:00,81.89,81.97,81.89,81.93,61800.0,42.0948,42.136,42.0948,42.1154,61800.0
2007-06-15 14:00:00,81.96,81.96,81.85,81.85,36000.0,42.1308,42.1308,42.0743,42.0743,36000.0
2007-06-15 14:10:00,81.81,81.95,81.8,81.94,37500.0,42.0537,42.1257,42.0486,42.1205,37500.0
2007-06-15 14:20:00,81.94,81.97,81.92,81.96,39800.0,42.1205,42.136,42.1103,42.1308,39800.0
2007-06-15 14:30:00,81.97,82.03,81.91,81.91,53500.0,42.136,42.1668,42.1051,42.1051,53500.0
2007-06-15 14:40:00,81.92,81.97,81.89,81.97,118800.0,42.1103,42.136,42.0948,42.136,118800.0
2007-06-15 14:50:00,81.95,82.05,81.93,82.01,66200.0,42.1257,42.1771,42.1154,42.1565,66200.0
2007-06-15 15:00:00,82.01,82.03,81.95,81.99,43100.0,42.1565,42.1668,42.1257,42.1462,43100.0
2007-06-15 15:10:00,81.97,82.04,81.97,82.0,100000.0,42.136,42.1719,42.136,42.1514,100000.0
2007-06-15 15:20:00,81.99,82.05,81.94,81.95,30700.0,42.1462,42.1771,42.1205,42.1257,30700.0
2007-06-15 15:30:00,81.95,81.99,81.87,81.88,91100.0,42.1257,42.1462,42.0846,42.0897,91100.0
2007-06-15 15:40:00,81.9,81.95,81.87,81.9,144600.0,42.1,42.1257,42.0846,42.1,144600.0
2007-06-15 15:50:00,81.88,81.98,81.86,81.91,308500.0,42.0897,42.1411,42.0794,42.1051,308500.0
2007-06-15 16:00:00,81.91,82.07,81.91,82.05,18700.0,42.1051,42.1874,42.1051,42.1771,18700.0
2007-06-15 16:10:00,81.97,81.97,81.91,81.92,400.0,42.136,42.136,42.1051,42.1103,400.0
2007-06-18 09:30:00,82.0,82.05,81.61,81.61,136900.0,42.1514,42.1771,41.9509,41.9509,136900.0
2007-06-18 09:40:00,81.56,81.58,81.18,81.19,265300.0,41.9252,41.9355,41.7299,41.735,265300.0
2007-06-18 09:50:00,81.19,81.35,81.12,81.23,301500.0,41.735,41.8173,41.699,41.7556,301500.0
2007-06-18 10:00:00,81.25,81.25,80.95,80.96,247500.0,41.7658,41.7658,41.6116,41.6168,247500.0
2007-06-18 10:10:00,80.98,81.09,80.94,80.97,182700.0,41.6271,41.6836,41.6065,41.6219,182700.0
2007-06-18 10:20:00,80.96,81.14,80.93,81.13,116200.0,41.6168,41.7093,41.6014,41.7042,116200.0
2007-06-18 10:30:00,81.14,81.18,80.93,81.0,214200.0,41.7093,41.7299,41.6014,41.6373,214200.0
2007-06-18 10:40:00,81.0,81.09,80.96,81.03,165300.0,41.6373,41.6836,41.6168,41.6528,165300.0
2007-06-18 10:50:00,81.01,81.12,80.86,80.86,438300.0,41.6425,41.699,41.5654,41.5654,438300.0
2007-06-18 11:00:00,80.86,80.87,80.71,80.76,288500.0,41.5654,41.5705,41.4883,41.514,288500.0
2007-06-18 11:10:00,80.78,80.92,80.67,80.89,225500.0,41.5242,41.5962,41.4677,41.5808,225500.0
2007-06-18 11:20:00,80.9,81.0,80.88,80.92,236500.0,41.5859,41.6373,41.5757,41.5962,236500.0
2007-06-18 11:30:00,80.91,80.95,80.84,80.95,63800.0,41.5911,41.6116,41.5551,41.6116,63800.0
2007-06-18 11:40:00,80.94,80.98,80.87,80.91,62700.0,41.6065,41.6271,41.5705,41.5911,62700.0
2007-06-18 11:50:00,80.91,80.99,80.87,80.93,85000.0,41.5911,41.6322,41.5705,41.6014,85000.0
2007-06-18 12:00:00,80.93,80.96,80.89,80.94,41000.0,41.6014,41.6168,41.5808,41.6065,41000.0
2007-06-18 12:10:00,80.94,81.07,80.9,81.06,98700.0,41.6065,41.6733,41.5859,41.6682,98700.0
2007-06-18 12:20:00,81.06,81.13,81.02,81.02,116400.0,41.6682,41.7042,41.6476,41.6476,116400.0
2007-06-18 12:30:00,81.0,81.0,80.88,80.95,52700.0,41.6373,41.6373,41.5757,41.6116,52700.0
2007-06-18 12:40:00,80.98,81.06,80.98,81.01,61300.0,41.6271,41.6682,41.6271,41.6425,61300.0
2007-06-18 12:50:00,81.0,81.05,80.96,80.98,70500.0,41.6373,41.663,41.6168,41.6271,70500.0
2007-06-18 13:00:00,80.96,81.09,80.89,81.07,58500.0,41.6168,41.6836,41.5808,41.6733,58500.0
2007-06-18 13:10:00,81.07,81.25,81.03,81.23,82700.0,41.6733,41.7658,41.6528,41.7556,82700.0
2007-06-18 13:20:00,81.22,81.22,81.08,81.16,66600.0,41.7504,41.7504,41.6785,41.7196,66600.0
2007-06-18 13:30:00,81.16,81.21,81.08,81.09,59100.0,41.7196,41.7453,41.6785,41.6836,59100.0
2007-06-18 13:40:00,81.1,81.1,80.99,81.05,34600.0,41.6887,41.6887,41.6322,41.663,34600.0
2007-06-18 13:50:00,81.01,81.15,81.0,81.07,80400.0,41.6425,41.7144,41.6373,41.6733,80400.0
2007-06-18 14:00:00,81.07,81.08,80.98,81.04,47200.0,41.6733,41.6785,41.6271,41.6579,47200.0
2007-06-18 14:10:00,81.06,81.08,80.96,81.04,128800.0,41.6682,41.6785,41.6168,41.6579,128800.0
2007-06-18 14:20:00,81.02,81.06,81.0,81.02,31700.0,41.6476,41.6682,41.6373,41.6476,31700.0
2007-06-18 14:30:00,81.02,81.02,80.94,80.98,39900.0,41.6476,41.6476,41.6065,41.6271,39900.0
2007-06-18 14:40:00,81.0,81.0,80.92,80.94,34700.0,41.6373,41.6373,41.5962,41.6065,34700.0
2007-06-18 14:50:00,80.94,80.95,80.88,80.95,80900.0,41.6065,41.6116,41.5757,41.6116,80900.0
2007-06-18 15:00:00,80.95,80.97,80.86,80.9,176800.0,41.6116,41.6219,41.5654,41.5859,176800.0
2007-06-18 15:10:00,80.89,80.92,80.82,80.83,229300.0,41.5808,41.5962,41.5448,41.55,229300.0
2007-06-18 15:20:00,80.81,80.81,80.75,80.75,222900.0,41.5397,41.5397,41.5088,41.5088,222900.0
2007-06-18 15:30:00,80.75,80.89,80.71,80.84,248000.0,41.5088,41.5808,41.4883,41.5551,248000.0
2007-06-18 15:40:00,80.84,80.89,80.8,80.82,63500.0,41.5551,41.5808,41.5345,41.5448,63500.0
2007-06-18 15:50:00,80.82,80.82,80.65,80.75,139100.0,41.5448,41.5448,41.4574,41.5088,139100.0
2007-06-18 16:00:00,80.78,80.79,80.78,80.79,1200.0,41.5242,41.5294,41.5242,41.5294,1200.0
2007-06-18 16:10:00,80.79,80.79,80.79,80.79,0.0,41.5294,41.5294,41.5294,41.5294,0.0
2007-06-19 09:30:00,80.58,80.62,80.08,80.15,127300.0,41.4214,41.442,41.1644,41.2004,127300.0
2007-06-19 09:40:00,80.15,80.17,79.93,80.06,212300.0,41.2004,41.2107,41.0873,41.1541,212300.0
2007-06-19 09:50:00,80.08,80.2,80.01,80.15,123100.0,41.1644,41.2261,41.1284,41.2004,123100.0
2007-06-19 10:00:00,80.15,80.41,80.12,80.25,104600.0,41.2004,41.3341,41.185,41.2518,104600.0
2007-06-19 10:10:00,80.25,80.35,80.0,80.15,265300.0,41.2518,41.3032,41.1233,41.2004,265300.0
2007-06-19 10:20:00,80.17,80.27,80.13,80.24,53900.0,41.2107,41.2621,41.1901,41.2467,53900.0
2007-06-19 10:30:00,80.25,80.43,80.25,80.4,302400.0,41.2518,41.3443,41.2518,41.3289,302400.0
2007-06-19 10:40:00,80.41,80.51,80.4,80.48,277100.0,41.3341,41.3855,41.3289,41.37,277100.0
2007-06-19 10:50:00,80.5,80.52,80.4,80.45,272000.0,41.3803,41.3906,41.3289,41.3546,272000.0
2007-06-19 11:00:00,80.43,80.45,80.35,80.39,109100.0,41.3443,41.3546,41.3032,41.3238,109100.0
2007-06-19 11:10:00,80.4,80.47,80.35,80.42,36700.0,41.3289,41.3649,41.3032,41.3392,36700.0
2007-06-19 11:20:00,80.43,80.45,80.35,80.35,59300.0,41.3443,41.3546,41.3032,41.3032,59300.0
2007-06-19 11:30:00,80.35,80.35,80.24,80.3,70500.0,41.3032,41.3032,41.2467,41.2775,70500.0
2007-06-19 11:40:00,80.3,80.35,80.27,80.3,54600.0,41.2775,41.3032,41.2621,41.2775,54600.0
2007-06-19 11:50:00,80.3,80.37,80.3,80.33,65100.0,41.2775,41.3135,41.2775,41.2929,65100.0
2007-06-19 12:00:00,80.32,80.37,80.26,80.32,181700.0,41.2878,41.3135,41.2569,41.2878,181700.0
2007-06-19 12:10:00,80.32,80.46,80.3,80.42,135800.0,41.2878,41.3598,41.2775,41.3392,135800.0
2007-06-19 12:20:00,80.41,80.43,80.36,80.36,9200.0,41.3341,41.3443,41.3084,41.3084,9200.0
2007-06-19 12:30:00,80.36,80.43,80.35,80.35,89200.0,41.3084,41.3443,41.3032,41.3032,89200.0
2007-06-19 12:40:00,80.35,80.48,80.35,80.45,74100.0,41.3032,41.37,41.3032,41.3546,74100.0
2007-06-19 12:50:00,80.48,80.65,80.48,80.63,148600.0,41.37,41.4574,41.37,41.4471,148600.0
2007-06-19 13:00:00,80.63,80.7,80.62,80.7,78200.0,41.4471,41.4831,41.442,41.4831,78200.0
2007-06-19 13:10:00,80.69,80.7,80.55,80.55,62000.0,41.478,41.4831,41.406,41.406,62000.0
2007-06-19 13:20:00,80.54,80.66,80.52,80.55,70400.0,41.4009,41.4626,41.3906,41.406,70400.0
2007-06-19 13:30:00,80.58,80.65,80.53,80.58,69100.0,41.4214,41.4574,41.3957,41.4214,69100.0
2007-06-19 13:40:00,80.61,80.65,80.58,80.63,38900.0,41.4369,41.4574,41.4214,41.4471,38900.0
2007-06-19 13:50:00,80.62,80.65,80.55,80.62,31100.0,41.442,41.4574,41.406,41.442,31100.0
2007-06-19 14:00:00,80.63,80.65,80.39,80.4,58600.0,41.4471,41.4574,41.3238,41.3289,58600.0
2007-06-19 14:10:00,80.41,80.51,80.4,80.42,103300.0,41.3341,41.3855,41.3289,41.3392,103300.0
2007-06-19 14:20:00,80.39,80.45,80.33,80.34,46900.0,41.3238,41.3546,41.2929,41.2981,46900.0
2007-06-19 14:30:00,80.37,80.85,80.3,80.4,113700.0,41.3135,41.5602,41.2775,41.3289,113700.0
2007-06-19 14:40:00,80.37,80.4,80.32,80.32,65000.0,41.3135,41.3289,41.2878,41.2878,65000.0
2007-06-19 14:50:00,80.3,80.37,80.28,80.34,81600.0,41.2775,41.3135,41.2672,41.2981,81600.0
2007-06-19 15:00:00,80.34,80.5,80.33,80.46,97300.0,41.2981,41.3803,41.2929,41.3598,97300.0
2007-06-19 15:10:00,80.46,80.51,80.38,80.47,120500.0,41.3598,41.3855,41.3186,41.3649,120500.0
2007-06-19 15:20:00,80.48,80.55,80.43,80.52,144600.0,41.37,41.406,41.3443,41.3906,144600.0
2007-06-19 15:30:00,80.49,80.63,80.46,80.6,100000.0,41.3752,41.4471,41.3598,41.4317,100000.0
2007-06-19 15:40:00,80.61,80.9,80.6,80.89,239600.0,41.4369,41.5859,41.4317,41.5808,239600.0
2007-06-19 15:50:00,80.87,80.94,80.85,80.85,341300.0,41.5705,41.6065,41.5602,41.5602,341300.0
2007-06-19 16:00:00,80.85,80.85,80.85,80.85,600.0,41.5602,41.5602,41.5602,41.5602,600.0
2007-06-19 16:10:00,80.85,80.85,80.85,80.85,0.0,41.5602,41.5602,41.5602,41.5602,0.0
2007-06-20 09:30:00,80.9,81.0,80.69,80.74,100500.0,41.5859,41.6373,41.478,41.5037,100500.0
2007-06-20 09:40:00,80.74,80.89,80.57,80.57,96900.0,41.5037,41.5808,41.4163,41.4163,96900.0
2007-06-20 09:50:00,80.57,80.6,80.38,80.49,311500.0,41.4163,41.4317,41.3186,41.3752,311500.0
2007-06-20 10:00:00,80.49,80.49,79.91,79.91,474800.0,41.3752,41.3752,41.077,41.077,474800.0
2007-06-20 10:10:00,79.93,80.19,79.8,80.18,331900.0,41.0873,41.221,41.0205,41.2158,331900.0
2007-06-20 10:20:00,80.18,80.29,80.09,80.29,113900.0,41.2158,41.2724,41.1696,41.2724,113900.0
2007-06-20 10:30:00,80.29,80.4,80.2,80.32,211700.0,41.2724,41.3289,41.2261,41.2878,211700.0
2007-06-20 10:40:00,80.31,80.4,80.2,80.25,113600.0,41.2826,41.3289,41.2261,41.2518,113600.0
2007-06-20 10:50:00,80.25,80.46,80.19,80.43,51200.0,41.2518,41.3598,41.221,41.3443,51200.0
2007-06-20 11:00:00,80.41,80.41,80.19,80.27,153300.0,41.3341,41.3341,41.221,41.2621,153300.0
2007-06-20 11:10:00,80.28,80.3,80.18,80.27,55600.0,41.2672,41.2775,41.2158,41.2621,55600.0
2007-06-20 11:20:00,80.28,80.35,80.24,80.27,24900.0,41.2672,41.3032,41.2467,41.2621,24900.0
2007-06-20 11:30:00,80.25,80.26,80.08,80.11,134800.0,41.2518,41.2569,41.1644,41.1798,134800.0
2007-06-20 11:40:00,80.09,80.24,80.09,80.21,14900.0,41.1696,41.2467,41.1696,41.2312,14900.0
2007-06-20 11:50:00,80.21,80.22,79.94,80.02,346100.0,41.2312,41.2364,41.0925,41.1336,346100.0
2007-06-20 12:00:00,80.02,80.05,79.92,80.04,82300.0,41.1336,41.149,41.0822,41.1439,82300.0
2007-06-20 12:10:00,80.04,80.14,79.97,80.11,110600.0,41.1439,41.1953,41.1079,41.1798,110600.0
2007-06-20 12:20:00,80.11,80.16,80.08,80.09,91100.0,41.1798,41.2055,41.1644,41.1696,91100.0
2007-06-20 12:30:00,80.08,80.15,80.08,80.15,44200.0,41.1644,41.2004,41.1644,41.2004,44200.0
2007-06-20 12:40:00,80.13,80.15,80.08,80.1,32200.0,41.1901,41.2004,41.1644,41.1747,32200.0
2007-06-20 12:50:00,80.1,80.13,80.05,80.11,31800.0,41.1747,41.1901,41.149,41.1798,31800.0
2007-06-20 13:00:00,80.11,80.18,80.09,80.11,65100.0,41.1798,41.2158,41.1696,41.1798,65100.0
2007-06-20 13:10:00,80.13,80.23,79.96,80.0,390900.0,41.1901,41.2415,41.1027,41.1233,390900.0
2007-06-20 13:20:00,79.99,80.01,79.8,79.9,164000.0,41.1182,41.1284,41.0205,41.0719,164000.0
2007-06-20 13:30:00,79.88,79.95,79.87,79.9,105700.0,41.0616,41.0976,41.0565,41.0719,105700.0
2007-06-20 13:40:00,79.9,80.02,79.9,80.0,103300.0,41.0719,41.1336,41.0719,41.1233,103300.0
2007-06-20 13:50:00,80.0,80.0,79.88,79.93,149600.0,41.1233,41.1233,41.0616,41.0873,149600.0
2007-06-20 14:00:00,79.93,80.01,79.87,80.01,49300.0,41.0873,41.1284,41.0565,41.1284,49300.0
2007-06-20 14:10:00,80.0,80.0,79.89,79.9,75500.0,41.1233,41.1233,41.0668,41.0719,75500.0
2007-06-20 14:20:00,79.88,79.97,79.84,79.95,181300.0,41.0616,41.1079,41.041,41.0976,181300.0
2007-06-20 14:30:00,79.96,79.99,79.85,79.88,246300.0,41.1027,41.1182,41.0462,41.0616,246300.0
2007-06-20 14:40:00,79.87,79.92,79.79,79.81,249800.0,41.0565,41.0822,41.0153,41.0256,249800.0
2007-06-20 14:50:00,79.81,79.82,79.75,79.8,95600.0,41.0256,41.0308,40.9948,41.0205,95600.0
2007-06-20 15:00:00,79.8,79.8,79.55,79.65,249500.0,41.0205,41.0205,40.892,40.9434,249500.0
2007-06-20 15:10:00,79.65,79.68,79.5,79.53,287100.0,40.9434,40.9588,40.8663,40.8817,287100.0
2007-06-20 15:20:00,79.52,79.59,79.49,79.5,229400.0,40.8766,40.9125,40.8611,40.8663,229400.0
2007-06-20 15:30:00,79.5,79.52,79.3,79.35,278200.0,40.8663,40.8766,40.7635,40.7892,278200.0
2007-06-20 15:40:00,79.35,79.36,79.16,79.2,385900.0,40.7892,40.7943,40.6915,40.7121,385900.0
2007-06-20 15:50:00,79.15,79.29,79.15,79.25,339000.0,40.6864,40.7583,40.6864,40.7378,339000.0
2007-06-20 16:00:00,79.22,79.23,79.22,79.23,2200.0,40.7223,40.7275,40.7223,40.7275,2200.0
2007-06-20 16:10:00,79.22,79.22,79.22,79.22,1000.0,40.7223,40.7223,40.7223,40.7223,1000.0
2007-06-21 09:30:00,79.28,79.3,78.38,78.45,315600.0,40.7532,40.7635,40.2905,40.3265,315600.0
2007-06-21 09:40:00,78.49,78.63,78.25,78.35,635600.0,40.3471,40.4191,40.2237,40.2751,635600.0
2007-06-21 09:50:00,78.33,78.53,77.94,78.07,575300.0,40.2648,40.3677,40.0644,40.1312,575300.0
2007-06-21 10:00:00,78.04,78.11,77.7,77.95,997700.0,40.1158,40.1518,39.941,40.0695,997700.0
2007-06-21 10:10:00,77.96,78.56,77.93,78.39,456900.0,40.0747,40.3831,40.0592,40.2957,456900.0
2007-06-21 10:20:00,78.4,78.51,78.27,78.42,255100.0,40.3008,40.3574,40.234,40.3111,255100.0
2007-06-21 10:30:00,78.39,78.52,78.22,78.31,165400.0,40.2957,40.3625,40.2083,40.2546,165400.0
2007-06-21 10:40:00,78.35,78.43,78.25,78.41,198300.0,40.2751,40.3163,40.2237,40.306,198300.0
2007-06-21 10:50:00,78.41,78.68,78.37,78.63,193900.0,40.306,40.4448,40.2854,40.4191,193900.0
2007-06-21 11:00:00,78.61,78.62,78.46,78.46,161400.0,40.4088,40.4139,40.3317,40.3317,161400.0
2007-06-21 11:10:00,78.46,78.57,78.4,78.55,91400.0,40.3317,40.3882,40.3008,40.3779,91400.0
2007-06-21 11:20:00,78.56,78.61,78.51,78.61,76000.0,40.3831,40.4088,40.3574,40.4088,76000.0
2007-06-21 11:30:00,78.6,78.71,78.48,78.48,86100.0,40.4036,40.4602,40.342,40.342,86100.0
2007-06-21 11:40:00,78.48,78.5,78.38,78.45,72000.0,40.342,40.3522,40.2905,40.3265,72000.0
2007-06-21 11:50:00,78.45,78.45,78.24,78.35,110700.0,40.3265,40.3265,40.2186,40.2751,110700.0
2007-06-21 12:00:00,78.35,78.44,78.33,78.38,82100.0,40.2751,40.3214,40.2648,40.2905,82100.0
2007-06-21 12:10:00,78.36,78.42,78.23,78.24,110400.0,40.2803,40.3111,40.2134,40.2186,110400.0
2007-06-21 12:20:00,78.23,78.42,78.2,78.37,46800.0,40.2134,40.3111,40.198,40.2854,46800.0
2007-06-21 12:30:00,78.34,78.5,78.26,78.45,69200.0,40.27,40.3522,40.2289,40.3265,69200.0
2007-06-21 12:40:00,78.47,78.51,78.35,78.43,92900.0,40.3368,40.3574,40.2751,40.3163,92900.0
2007-06-21 12:50:00,78.43,78.54,78.42,78.54,34000.0,40.3163,40.3728,40.3111,40.3728,34000.0
2007-06-21 13:00:00,78.51,78.98,78.51,78.91,124900.0,40.3574,40.599,40.3574,40.563,124900.0
2007-06-21 13:10:00,78.9,78.9,78.75,78.86,46500.0,40.5579,40.5579,40.4807,40.5373,46500.0
2007-06-21 13:20:00,78.86,78.9,78.74,78.9,73200.0,40.5373,40.5579,40.4756,40.5579,73200.0
2007-06-21 13:30:00,78.87,78.97,78.82,78.86,43500.0,40.5424,40.5938,40.5167,40.5373,43500.0
2007-06-21 13:40:00,78.84,79.0,78.83,79.0,67300.0,40.527,40.6093,40.5219,40.6093,67300.0
2007-06-21 13:50:00,79.0,79.11,78.94,79.07,79100.0,40.6093,40.6658,40.5784,40.6452,79100.0
2007-06-21 14:00:00,79.08,79.19,79.06,79.13,100700.0,40.6504,40.7069,40.6401,40.6761,100700.0
2007-06-21 14:10:00,79.13,79.2,79.08,79.2,38300.0,40.6761,40.7121,40.6504,40.7121,38300.0
2007-06-21 14:20:00,79.2,79.2,79.0,79.12,114100.0,40.7121,40.7121,40.6093,40.6709,114100.0
2007-06-21 14:30:00,79.12,79.15,78.97,78.97,91400.0,40.6709,40.6864,40.5938,40.5938,91400.0
2007-06-21 14:40:00,78.97,79.03,78.86,78.88,272700.0,40.5938,40.6247,40.5373,40.5476,272700.0
2007-06-21 14:50:00,78.88,79.01,78.88,78.91,54600.0,40.5476,40.6144,40.5476,40.563,54600.0
2007-06-21 15:00:00,78.9,78.93,78.83,78.9,112600.0,40.5579,40.5733,40.5219,40.5579,112600.0
2007-06-21 15:10:00,78.84,78.97,78.82,78.89,80700.0,40.527,40.5938,40.5167,40.5527,80700.0
2007-06-21 15:20:00,78.89,79.01,78.88,78.98,110300.0,40.5527,40.6144,40.5476,40.599,110300.0
2007-06-21 15:30:00,78.98,79.08,78.93,79.05,69400.0,40.599,40.6504,40.5733,40.635,69400.0
2007-06-21 15:40:00,79.06,79.15,79.04,79.14,79900.0,40.6401,40.6864,40.6298,40.6812,79900.0
2007-06-21 15:50:00,79.14,79.17,78.93,78.99,267800.0,40.6812,40.6966,40.5733,40.6041,267800.0
2007-06-21 16:00:00,78.97,79.1,78.76,78.85,32600.0,40.5938,40.6607,40.4859,40.5321,32600.0
2007-06-21 16:10:00,78.85,78.85,78.85,78.85,0.0,40.5321,40.5321,40.5321,40.5321,0.0
2007-06-22 09:30:00,78.8,78.99,78.6,78.87,108500.0,40.5064,40.6041,40.4036,40.5424,108500.0
2007-06-22 09:40:00,78.87,78.96,78.5,78.54,152900.0,40.5424,40.5887,40.3522,40.3728,152900.0
2007-06-22 09:50:00,78.54,78.72,78.42,78.66,256900.0,40.3728,40.4653,40.3111,40.4345,256900.0
2007-06-22 10:00:00,78.68,78.81,78.51,78.8,190800.0,40.4448,40.5116,40.3574,40.5064,190800.0
2007-06-22 10:10:00,78.79,78.84,78.57,78.82,56300.0,40.5013,40.527,40.3882,40.5167,56300.0
2007-06-22 10:20:00,78.84,79.0,78.7,78.7,236600.0,40.527,40.6093,40.455,40.455,236600.0
2007-06-22 10:30:00,78.7,78.83,78.49,78.81,249200.0,40.455,40.5219,40.3471,40.5116,249200.0
2007-06-22 10:40:00,78.81,78.87,78.57,78.57,107100.0,40.5116,40.5424,40.3882,40.3882,107100.0
2007-06-22 10:50:00,78.59,78.71,78.52,78.57,87500.0,40.3985,40.4602,40.3625,40.3882,87500.0
2007-06-22 11:00:00,78.56,78.64,78.44,78.59,60200.0,40.3831,40.4242,40.3214,40.3985,60200.0
2007-06-22 11:10:00,78.6,78.62,78.46,78.49,72900.0,40.4036,40.4139,40.3317,40.3471,72900.0
2007-06-22 11:20:00,78.48,78.58,78.47,78.58,142400.0,40.342,40.3934,40.3368,40.3934,142400.0
2007-06-22 11:30:00,78.58,78.9,78.56,78.84,189200.0,40.3934,40.5579,40.3831,40.527,189200.0
2007-06-22 11:40:00,78.84,78.84,78.5,78.66,77200.0,40.527,40.527,40.3522,40.4345,77200.0
2007-06-22 11:50:00,78.68,78.83,78.61,78.8,108800.0,40.4448,40.5219,40.4088,40.5064,108800.0
2007-06-22 12:00:00,78.83,78.83,78.57,78.58,50900.0,40.5219,40.5219,40.3882,40.3934,50900.0
2007-06-22 12:10:00,78.59,78.62,78.48,78.48,120500.0,40.3985,40.4139,40.342,40.342,120500.0
2007-06-22 12:20:00,78.5,78.51,78.17,78.17,227200.0,40.3522,40.3574,40.1826,40.1826,227200.0
2007-06-22 12:30:00,78.17,78.58,78.06,78.49,359900.0,40.1826,40.3934,40.1261,40.3471,359900.0
2007-06-22 12:40:00,78.47,78.57,78.4,78.52,108100.0,40.3368,40.3882,40.3008,40.3625,108100.0
2007-06-22 12:50:00,78.48,78.54,78.35,78.5,77800.0,40.342,40.3728,40.2751,40.3522,77800.0
2007-06-22 13:00:00,78.5,78.5,78.28,78.43,89000.0,40.3522,40.3522,40.2391,40.3163,89000.0
2007-06-22 13:10:00,78.34,78.61,78.34,78.59,110700.0,40.27,40.4088,40.27,40.3985,110700.0
2007-06-22 13:20:00,78.59,78.9,78.59,78.87,175600.0,40.3985,40.5579,40.3985,40.5424,175600.0
2007-06-22 13:30:00,78.87,78.96,78.72,78.82,355800.0,40.5424,40.5887,40.4653,40.5167,355800.0
2007-06-22 13:40:00,78.8,78.85,78.71,78.77,104600.0,40.5064,40.5321,40.4602,40.491,104600.0
2007-06-22 13:50:00,78.76,78.8,78.61,78.75,60500.0,40.4859,40.5064,40.4088,40.4807,60500.0
2007-06-22 14:00:00,78.74,78.75,78.53,78.6,31000.0,40.4756,40.4807,40.3677,40.4036,31000.0
2007-06-22 14:10:00,78.6,78.71,78.51,78.55,130900.0,40.4036,40.4602,40.3574,40.3779,130900.0
2007-06-22 14:20:00,78.55,78.65,78.49,78.59,76600.0,40.3779,40.4293,40.3471,40.3985,76600.0
2007-06-22 14:30:00,78.58,78.62,78.5,78.59,103900.0,40.3934,40.4139,40.3522,40.3985,103900.0
2007-06-22 14:40:00,78.59,78.65,78.51,78.64,66500.0,40.3985,40.4293,40.3574,40.4242,66500.0
2007-06-22 14:50:00,78.64,78.78,78.6,78.68,103600.0,40.4242,40.4962,40.4036,40.4448,103600.0
2007-06-22 15:00:00,78.68,78.71,78.59,78.63,53000.0,40.4448,40.4602,40.3985,40.4191,53000.0
2007-06-22 15:10:00,78.64,78.68,78.61,78.64,26200.0,40.4242,40.4448,40.4088,40.4242,26200.0
2007-06-22 15:20:00,78.64,78.76,78.64,78.64,30200.0,40.4242,40.4859,40.4242,40.4242,30200.0
2007-06-22 15:30:00,78.64,78.74,78.6,78.6,79700.0,40.4242,40.4756,40.4036,40.4036,79700.0
2007-06-22 15:40:00,78.61,78.64,78.43,78.55,166200.0,40.4088,40.4242,40.3163,40.3779,166200.0
2007-06-22 15:50:00,78.56,78.66,78.47,78.63,285400.0,40.3831,40.4345,40.3368,40.4191,285400.0
2007-06-22 16:00:00,78.64,78.97,78.4,78.55,46100.0,40.4242,40.5938,40.3008,40.3779,46100.0
2007-06-22 16:10:00,78.6,78.6,78.6,78.6,4000.0,40.4036,40.4036,40.4036,40.4036,4000.0
2007-06-25 09:30:00,78.77,79.5,78.52,78.57,597800.0,40.491,40.8663,40.3625,40.3882,597800.0
2007-06-25 09:40:00,78.58,78.75,78.1,78.14,513500.0,40.3934,40.4807,40.1466,40.1672,513500.0
2007-06-25 09:50:00,78.12,78.24,78.01,78.15,337300.0,40.1569,40.2186,40.1004,40.1723,337300.0
2007-06-25 10:00:00,78.13,78.26,78.0,78.01,181300.0,40.162,40.2289,40.0952,40.1004,181300.0
2007-06-25 10:10:00,78.0,78.15,77.78,78.1,746900.0,40.0952,40.1723,39.9821,40.1466,746900.0
2007-06-25 10:20:00,78.11,78.19,78.0,78.07,325900.0,40.1518,40.1929,40.0952,40.1312,325900.0
2007-06-25 10:30:00,78.07,78.33,78.0,78.01,264300.0,40.1312,40.2648,40.0952,40.1004,264300.0
2007-06-25 10:40:00,78.02,78.31,77.91,78.22,270300.0,40.1055,40.2546,40.049,40.2083,270300.0
2007-06-25 10:50:00,78.22,78.33,78.1,78.24,69200.0,40.2083,40.2648,40.1466,40.2186,69200.0
2007-06-25 11:00:00,78.27,78.5,78.24,78.5,200000.0,40.234,40.3522,40.2186,40.3522,200000.0
2007-06-25 11:10:00,78.49,78.62,78.42,78.59,164600.0,40.3471,40.4139,40.3111,40.3985,164600.0
2007-06-25 11:20:00,78.59,78.6,78.5,78.6,79700.0,40.3985,40.4036,40.3522,40.4036,79700.0
2007-06-25 11:30:00,78.59,78.64,78.28,78.31,162100.0,40.3985,40.4242,40.2391,40.2546,162100.0
2007-06-25 11:40:00,78.31,78.33,78.09,78.12,195500.0,40.2546,40.2648,40.1415,40.1569,195500.0
2007-06-25 11:50:00,78.14,78.31,78.1,78.21,156700.0,40.1672,40.2546,40.1466,40.2032,156700.0
2007-06-25 12:00:00,78.22,78.32,78.17,78.19,147300.0,40.2083,40.2597,40.1826,40.1929,147300.0
2007-06-25 12:10:00,78.19,78.3,78.12,78.12,87500.0,40.1929,40.2494,40.1569,40.1569,87500.0
2007-06-25 12:20:00,78.13,78.13,77.85,77.94,72900.0,40.162,40.162,40.0181,40.0644,72900.0
2007-06-25 12:30:00,77.93,77.97,77.82,77.89,367600.0,40.0592,40.0798,40.0027,40.0387,367600.0
2007-06-25 12:40:00,77.89,77.97,77.76,77.77,115300.0,40.0387,40.0798,39.9718,39.977,115300.0
2007-06-25 12:50:00,77.78,77.9,77.78,77.86,112900.0,39.9821,40.0438,39.9821,40.0232,112900.0
2007-06-25 13:00:00,77.87,78.05,77.87,78.01,65800.0,40.0284,40.1209,40.0284,40.1004,65800.0
2007-06-25 13:10:00,78.02,78.06,77.91,77.93,54300.0,40.1055,40.1261,40.049,40.0592,54300.0
2007-06-25 13:20:00,77.94,77.96,77.78,77.78,292500.0,40.0644,40.0747,39.9821,39.9821,292500.0
2007-06-25 13:30:00,77.78,77.95,77.78,77.91,63800.0,39.9821,40.0695,39.9821,40.049,63800.0
2007-06-25 13:40:00,77.88,77.96,77.8,77.83,49700.0,40.0335,40.0747,39.9924,40.0078,49700.0
2007-06-25 13:50:00,77.83,77.86,77.75,77.75,47100.0,40.0078,40.0232,39.9667,39.9667,47100.0
2007-06-25 14:00:00,77.75,77.88,77.66,77.66,129400.0,39.9667,40.0335,39.9204,39.9204,129400.0
2007-06-25 14:10:00,77.66,77.68,77.39,77.43,215000.0,39.9204,39.9307,39.7816,39.8022,215000.0
2007-06-25 14:20:00,77.44,77.57,77.41,77.41,104400.0,39.8074,39.8742,39.7919,39.7919,104400.0
2007-06-25 14:30:00,77.4,77.43,77.16,77.29,227500.0,39.7868,39.8022,39.6634,39.7302,227500.0
2007-06-25 14:40:00,77.27,77.3,77.06,77.06,221500.0,39.72,39.7354,39.612,39.612,221500.0
2007-06-25 14:50:00,77.06,77.39,77.02,77.12,429700.0,39.612,39.7816,39.5915,39.6429,429700.0
2007-06-25 15:00:00,77.09,77.26,77.02,77.11,233300.0,39.6274,39.7148,39.5915,39.6377,233300.0
2007-06-25 15:10:00,77.11,77.15,76.94,77.05,413300.0,39.6377,39.6583,39.5503,39.6069,413300.0
2007-06-25 15:20:00,77.07,77.41,77.07,77.35,243600.0,39.6172,39.7919,39.6172,39.7611,243600.0
2007-06-25 15:30:00,77.35,77.43,77.23,77.41,340700.0,39.7611,39.8022,39.6994,39.7919,340700.0
2007-06-25 15:40:00,77.41,77.44,77.27,77.27,214000.0,39.7919,39.8074,39.72,39.72,214000.0
2007-06-25 15:50:00,77.3,77.38,77.15,77.15,375500.0,39.7354,39.7765,39.6583,39.6583,375500.0
2007-06-25 16:00:00,77.29,77.29,77.12,77.15,7400.0,39.7302,39.7302,39.6429,39.6583,7400.0
2007-06-25 16:10:00,77.13,77.15,77.12,77.15,2600.0,39.648,39.6583,39.6429,39.6583,2600.0
2007-06-26 09:30:00,77.53,77.76,77.35,77.6,360600.0,39.8536,39.9718,39.7611,39.8896,360600.0
2007-06-26 09:40:00,77.6,77.72,77.2,77.33,530600.0,39.8896,39.9513,39.684,39.7508,530600.0
2007-06-26 09:50:00,77.34,77.54,77.27,77.35,234800.0,39.7559,39.8588,39.72,39.7611,234800.0
2007-06-26 10:00:00,77.34,77.6,77.24,77.37,208900.0,39.7559,39.8896,39.7045,39.7714,208900.0
2007-06-26 10:10:00,77.37,77.42,77.13,77.15,356100.0,39.7714,39.7971,39.648,39.6583,356100.0
2007-06-26 10:20:00,77.17,77.17,76.92,76.96,194900.0,39.6686,39.6686,39.54,39.5606,194900.0
2007-06-26 10:30:00,76.96,77.14,76.72,77.13,622100.0,39.5606,39.6531,39.4372,39.648,622100.0
2007-06-26 10:40:00,77.12,77.25,77.01,77.07,255000.0,39.6429,39.7097,39.5863,39.6172,255000.0
2007-06-26 10:50:00,77.06,77.12,76.81,76.82,284000.0,39.612,39.6429,39.4835,39.4886,284000.0
2007-06-26 11:00:00,76.82,76.92,76.75,76.77,314700.0,39.4886,39.54,39.4527,39.4629,314700.0
2007-06-26 11:10:00,76.76,77.01,76.76,77.0,95000.0,39.4578,39.5863,39.4578,39.5812,95000.0
2007-06-26 11:20:00,76.95,77.02,76.77,76.77,246800.0,39.5555,39.5915,39.4629,39.4629,246800.0
2007-06-26 11:30:00,76.75,77.05,76.73,76.99,133900.0,39.4527,39.6069,39.4424,39.576,133900.0
2007-06-26 11:40:00,76.97,77.16,76.91,77.13,162400.0,39.5658,39.6634,39.5349,39.648,162400.0
2007-06-26 11:50:00,77.12,77.4,77.1,77.38,524100.0,39.6429,39.7868,39.6326,39.7765,524100.0
2007-06-26 12:00:00,77.4,77.61,77.29,77.3,460300.0,39.7868,39.8947,39.7302,39.7354,460300.0
2007-06-26 12:10:00,77.31,77.4,77.24,77.38,129700.0,39.7405,39.7868,39.7045,39.7765,129700.0
2007-06-26 12:20:00,77.41,77.73,77.41,77.7,177500.0,39.7919,39.9564,39.7919,39.941,177500.0
2007-06-26 12:30:00,77.71,77.74,77.32,77.41,117000.0,39.9461,39.9616,39.7457,39.7919,117000.0
2007-06-26 12:40:00,77.41,77.48,77.33,77.36,52700.0,39.7919,39.8279,39.7508,39.7662,52700.0
2007-06-26 12:50:00,77.38,77.4,77.24,77.27,28400.0,39.7765,39.7868,39.7045,39.72,28400.0
2007-06-26 13:00:00,77.27,77.36,77.15,77.15,287000.0,39.72,39.7662,39.6583,39.6583,287000.0
2007-06-26 13:10:00,77.15,77.27,77.15,77.22,29100.0,39.6583,39.72,39.6583,39.6943,29100.0
2007-06-26 13:20:00,77.23,77.31,77.23,77.27,52100.0,39.6994,39.7405,39.6994,39.72,52100.0
2007-06-26 13:30:00,77.29,77.32,77.16,77.21,76400.0,39.7302,39.7457,39.6634,39.6891,76400.0
2007-06-26 13:40:00,77.24,77.37,77.2,77.24,41500.0,39.7045,39.7714,39.684,39.7045,41500.0
2007-06-26 13:50:00,77.21,77.22,77.16,77.21,87600.0,39.6891,39.6943,39.6634,39.6891,87600.0
2007-06-26 14:00:00,77.23,77.38,77.21,77.29,55000.0,39.6994,39.7765,39.6891,39.7302,55000.0
2007-06-26 14:10:00,77.26,77.32,77.2,77.22,59900.0,39.7148,39.7457,39.684,39.6943,59900.0
2007-06-26 14:20:00,77.19,77.23,77.11,77.23,74200.0,39.6788,39.6994,39.6377,39.6994,74200.0
2007-06-26 14:30:00,77.21,77.35,77.03,77.03,195700.0,39.6891,39.7611,39.5966,39.5966,195700.0
2007-06-26 14:40:00,77.04,77.21,76.99,77.18,69800.0,39.6017,39.6891,39.576,39.6737,69800.0
2007-06-26 14:50:00,77.21,77.22,77.07,77.13,73600.0,39.6891,39.6943,39.6172,39.648,73600.0
2007-06-26 15:00:00,77.09,77.13,76.99,76.99,59900.0,39.6274,39.648,39.576,39.576,59900.0
2007-06-26 15:10:00,77.0,77.16,76.95,77.13,62700.0,39.5812,39.6634,39.5555,39.648,62700.0
2007-06-26 15:20:00,77.13,77.19,77.06,77.18,97000.0,39.648,39.6788,39.612,39.6737,97000.0
2007-06-26 15:30:00,77.18,77.33,77.18,77.23,164800.0,39.6737,39.7508,39.6737,39.6994,164800.0
2007-06-26 15:40:00,77.23,77.23,77.06,77.16,129800.0,39.6994,39.6994,39.612,39.6634,129800.0
2007-06-26 15:50:00,77.14,77.21,76.85,77.0,236400.0,39.6531,39.6891,39.5041,39.5812,236400.0
2007-06-26 16:00:00,76.76,77.0,76.76,76.86,53400.0,39.4578,39.5812,39.4578,39.5092,53400.0
2007-06-26 16:10:00,76.82,76.82,76.82,76.82,1000.0,39.4886,39.4886,39.4886,39.4886,1000.0
2007-06-27 09:30:00,76.11,76.7,76.11,76.3,194400.0,39.1237,39.427,39.1237,39.2213,194400.0
2007-06-27 09:40:00,76.28,76.63,76.25,76.59,711300.0,39.2111,39.391,39.1956,39.3704,711300.0
2007-06-27 09:50:00,76.6,77.06,76.59,76.97,513500.0,39.3756,39.612,39.3704,39.5658,513500.0
2007-06-27 10:00:00,76.97,76.97,76.77,76.83,144100.0,39.5658,39.5658,39.4629,39.4938,144100.0
2007-06-27 10:10:00,76.82,76.87,76.74,76.82,103300.0,39.4886,39.5143,39.4475,39.4886,103300.0
2007-06-27 10:20:00,76.82,77.05,76.81,77.03,323900.0,39.4886,39.6069,39.4835,39.5966,323900.0
2007-06-27 10:30:00,77.01,77.29,76.98,77.23,233100.0,39.5863,39.7302,39.5709,39.6994,233100.0
2007-06-27 10:40:00,77.23,77.39,77.16,77.24,320800.0,39.6994,39.7816,39.6634,39.7045,320800.0
2007-06-27 10:50:00,77.24,77.64,77.24,77.59,805200.0,39.7045,39.9102,39.7045,39.8845,805200.0
2007-06-27 11:00:00,77.59,77.59,77.33,77.35,433100.0,39.8845,39.8845,39.7508,39.7611,433100.0
2007-06-27 11:10:00,77.37,77.49,77.29,77.38,283800.0,39.7714,39.8331,39.7302,39.7765,283800.0
2007-06-27 11:20:00,77.37,77.4,77.28,77.36,110900.0,39.7714,39.7868,39.7251,39.7662,110900.0
2007-06-27 11:30:00,77.33,77.37,77.16,77.17,303000.0,39.7508,39.7714,39.6634,39.6686,303000.0
2007-06-27 11:40:00,77.19,77.28,77.11,77.27,377300.0,39.6788,39.7251,39.6377,39.72,377300.0
2007-06-27 11:50:00,77.27,77.4,77.24,77.3,90300.0,39.72,39.7868,39.7045,39.7354,90300.0
2007-06-27 12:00:00,77.3,77.37,77.25,77.34,396600.0,39.7354,39.7714,39.7097,39.7559,396600.0
2007-06-27 12:10:00,77.34,77.38,77.23,77.25,265600.0,39.7559,39.7765,39.6994,39.7097,265600.0
2007-06-27 12:20:00,77.26,77.38,77.25,77.38,257400.0,39.7148,39.7765,39.7097,39.7765,257400.0
2007-06-27 12:30:00,77.35,77.49,77.31,77.47,79900.0,39.7611,39.8331,39.7405,39.8228,79900.0
2007-06-27 12:40:00,77.48,77.61,77.37,77.43,330900.0,39.8279,39.8947,39.7714,39.8022,330900.0
2007-06-27 12:50:00,77.43,77.6,77.43,77.6,84100.0,39.8022,39.8896,39.8022,39.8896,84100.0
2007-06-27 13:00:00,77.62,77.72,77.58,77.7,115800.0,39.8999,39.9513,39.8793,39.941,115800.0
2007-06-27 13:10:00,77.71,77.73,77.5,77.59,189900.0,39.9461,39.9564,39.8382,39.8845,189900.0
2007-06-27 13:20:00,77.57,77.74,77.56,77.71,413800.0,39.8742,39.9616,39.869,39.9461,413800.0
2007-06-27 13:30:00,77.71,77.8,77.63,77.64,866700.0,39.9461,39.9924,39.905,39.9102,866700.0
2007-06-27 13:40:00,77.64,77.78,77.52,77.72,181300.0,39.9102,39.9821,39.8485,39.9513,181300.0
2007-06-27 13:50:00,77.72,78.16,77.72,78.16,376300.0,39.9513,40.1775,39.9513,40.1775,376300.0
2007-06-27 14:00:00,78.16,78.33,78.08,78.3,553500.0,40.1775,40.2648,40.1363,40.2494,553500.0
2007-06-27 14:10:00,78.3,78.77,78.23,78.64,561900.0,40.2494,40.491,40.2134,40.4242,561900.0
2007-06-27 14:20:00,78.6,78.98,78.59,78.97,311200.0,40.4036,40.599,40.3985,40.5938,311200.0
2007-06-27 14:30:00,78.94,79.07,78.0,78.87,785700.0,40.5784,40.6452,40.0952,40.5424,785700.0
2007-06-27 14:40:00,78.87,78.91,78.76,78.85,321700.0,40.5424,40.563,40.4859,40.5321,321700.0
2007-06-27 14:50:00,78.85,79.01,78.77,78.77,151300.0,40.5321,40.6144,40.491,40.491,151300.0
2007-06-27 15:00:00,78.77,78.85,78.7,78.75,109700.0,40.491,40.5321,40.455,40.4807,109700.0
2007-06-27 15:10:00,78.77,78.77,78.62,78.62,113800.0,40.491,40.491,40.4139,40.4139,113800.0
2007-06-27 15:20:00,78.61,78.64,78.39,78.5,156600.0,40.4088,40.4242,40.2957,40.3522,156600.0
2007-06-27 15:30:00,78.48,78.56,78.47,78.5,98200.0,40.342,40.3831,40.3368,40.3522,98200.0
2007-06-27 15:40:00,78.5,78.59,78.49,78.52,179000.0,40.3522,40.3985,40.3471,40.3625,179000.0
2007-06-27 15:50:00,78.5,78.85,78.5,78.79,345200.0,40.3522,40.5321,40.3522,40.5013,345200.0
2007-06-27 16:00:00,78.72,78.95,78.71,78.86,69600.0,40.4653,40.5836,40.4602,40.5373,69600.0
2007-06-27 16:10:00,78.75,78.75,78.68,78.68,1300.0,40.4807,40.4807,40.4448,40.4448,1300.0
2007-06-28 09:30:00,78.24,78.35,77.83,77.92,106700.0,40.6057,40.6628,40.3929,40.4396,106700.0
2007-06-28 09:40:00,77.92,78.1,77.03,77.72,738700.0,40.4396,40.5331,39.9777,40.3359,738700.0
2007-06-28 09:50:00,77.72,78.45,77.72,78.42,561000.0,40.3359,40.7147,40.3359,40.6991,561000.0
2007-06-28 10:00:00,78.41,78.81,78.27,78.49,699700.0,40.694,40.9015,40.6213,40.7355,699700.0
2007-06-28 10:10:00,78.51,78.63,78.48,78.59,351900.0,40.7459,40.8081,40.7303,40.7874,351900.0
2007-06-28 10:20:00,78.6,78.7,78.33,78.61,341100.0,40.7926,40.8445,40.6524,40.7978,341100.0
2007-06-28 10:30:00,78.57,78.57,78.19,78.3,169500.0,40.777,40.777,40.5798,40.6369,169500.0
2007-06-28 10:40:00,78.29,78.39,78.18,78.23,187600.0,40.6317,40.6836,40.5746,40.6005,187600.0
2007-06-28 10:50:00,78.2,78.3,78.01,78.18,262000.0,40.585,40.6369,40.4864,40.5746,262000.0
2007-06-28 11:00:00,78.19,78.22,78.01,78.04,138900.0,40.5798,40.5953,40.4864,40.5019,138900.0
2007-06-28 11:10:00,78.04,78.11,78.04,78.1,57100.0,40.5019,40.5383,40.5019,40.5331,57100.0
2007-06-28 11:20:00,78.1,78.18,78.01,78.17,183300.0,40.5331,40.5746,40.4864,40.5694,183300.0
2007-06-28 11:30:00,78.13,78.18,77.98,78.08,91100.0,40.5486,40.5746,40.4708,40.5227,91100.0
2007-06-28 11:40:00,78.1,78.28,78.07,78.18,89100.0,40.5331,40.6265,40.5175,40.5746,89100.0
2007-06-28 11:50:00,78.18,78.48,78.17,78.47,120300.0,40.5746,40.7303,40.5694,40.7251,120300.0
2007-06-28 12:00:00,78.45,78.46,78.26,78.41,71000.0,40.7147,40.7199,40.6161,40.694,71000.0
2007-06-28 12:10:00,78.4,78.4,78.17,78.26,113900.0,40.6888,40.6888,40.5694,40.6161,113900.0
2007-06-28 12:20:00,78.27,78.48,78.26,78.46,146500.0,40.6213,40.7303,40.6161,40.7199,146500.0
2007-06-28 12:30:00,78.48,78.7,78.48,78.65,165100.0,40.7303,40.8445,40.7303,40.8185,165100.0
2007-06-28 12:40:00,78.64,78.64,78.53,78.53,85100.0,40.8133,40.8133,40.7562,40.7562,85100.0
2007-06-28 12:50:00,78.54,78.55,78.49,78.54,408700.0,40.7614,40.7666,40.7355,40.7614,408700.0
2007-06-28 13:00:00,78.54,78.55,78.48,78.49,76900.0,40.7614,40.7666,40.7303,40.7355,76900.0
2007-06-28 13:10:00,78.5,78.54,78.4,78.41,160300.0,40.7407,40.7614,40.6888,40.694,160300.0
2007-06-28 13:20:00,78.41,78.59,78.37,78.55,57900.0,40.694,40.7874,40.6732,40.7666,57900.0
2007-06-28 13:30:00,78.54,78.54,78.4,78.5,48600.0,40.7614,40.7614,40.6888,40.7407,48600.0
2007-06-28 13:40:00,78.48,78.59,78.4,78.53,40200.0,40.7303,40.7874,40.6888,40.7562,40200.0
2007-06-28 13:50:00,78.52,78.54,78.45,78.47,65800.0,40.751,40.7614,40.7147,40.7251,65800.0
2007-06-28 14:00:00,78.47,78.6,78.45,78.6,97200.0,40.7251,40.7926,40.7147,40.7926,97200.0
2007-06-28 14:10:00,78.61,78.93,78.3,78.75,241900.0,40.7978,40.9638,40.6369,40.8704,241900.0
2007-06-28 14:20:00,78.75,78.84,78.46,78.49,265400.0,40.8704,40.9171,40.7199,40.7355,265400.0
2007-06-28 14:30:00,78.5,78.5,78.2,78.2,343600.0,40.7407,40.7407,40.585,40.585,343600.0
2007-06-28 14:40:00,78.17,78.43,78.17,78.26,114100.0,40.5694,40.7043,40.5694,40.6161,114100.0
2007-06-28 14:50:00,78.26,78.26,78.02,78.03,302700.0,40.6161,40.6161,40.4915,40.4967,302700.0
2007-06-28 15:00:00,78.03,78.05,77.82,77.99,270600.0,40.4967,40.5071,40.3877,40.476,270600.0
2007-06-28 15:10:00,77.98,77.99,77.83,77.94,84200.0,40.4708,40.476,40.3929,40.45,84200.0
2007-06-28 15:20:00,77.93,77.98,77.86,77.86,38700.0,40.4448,40.4708,40.4085,40.4085,38700.0
2007-06-28 15:30:00,77.87,77.97,77.87,77.9,73800.0,40.4137,40.4656,40.4137,40.4293,73800.0
2007-06-28 15:40:00,77.9,77.9,77.68,77.73,109700.0,40.4293,40.4293,40.3151,40.341,109700.0
2007-06-28 15:50:00,77.73,77.8,77.66,77.67,295100.0,40.341,40.3774,40.3047,40.3099,295100.0
2007-06-28 16:00:00,77.61,77.73,77.61,77.73,5600.0,40.2788,40.341,40.2788,40.341,5600.0
2007-06-28 16:10:00,77.61,77.61,77.61,77.61,800.0,40.2788,40.2788,40.2788,40.2788,800.0
2007-06-29 09:30:00,77.8,78.14,77.8,78.1,177500.0,40.3774,40.5538,40.3774,40.5331,177500.0
2007-06-29 09:40:00,78.08,78.59,78.06,78.55,346800.0,40.5227,40.7874,40.5123,40.7666,346800.0
2007-06-29 09:50:00,78.55,78.75,78.36,78.55,460100.0,40.7666,40.8704,40.668,40.7666,460100.0
2007-06-29 10:00:00,78.38,78.5,78.3,78.3,294600.0,40.6784,40.7407,40.6369,40.6369,294600.0
2007-06-29 10:10:00,78.34,78.36,77.97,78.05,160500.0,40.6576,40.668,40.4656,40.5071,160500.0
2007-06-29 10:20:00,78.05,78.24,77.98,78.24,156400.0,40.5071,40.6057,40.4708,40.6057,156400.0
2007-06-29 10:30:00,78.25,78.25,78.1,78.19,48300.0,40.6109,40.6109,40.5331,40.5798,48300.0
2007-06-29 10:40:00,78.18,78.24,78.14,78.17,40700.0,40.5746,40.6057,40.5538,40.5694,40700.0
2007-06-29 10:50:00,78.17,78.2,78.09,78.14,82400.0,40.5694,40.585,40.5279,40.5538,82400.0
2007-06-29 11:00:00,78.14,78.16,77.94,78.02,106400.0,40.5538,40.5642,40.45,40.4915,106400.0
2007-06-29 11:10:00,77.99,78.14,77.95,78.08,69500.0,40.476,40.5538,40.4552,40.5227,69500.0
2007-06-29 11:20:00,78.08,78.09,77.89,78.03,169900.0,40.5227,40.5279,40.4241,40.4967,169900.0
2007-06-29 11:30:00,78.05,78.08,78.0,78.03,280900.0,40.5071,40.5227,40.4812,40.4967,280900.0
2007-06-29 11:40:00,78.02,78.04,77.92,77.97,75600.0,40.4915,40.5019,40.4396,40.4656,75600.0
2007-06-29 11:50:00,77.97,77.97,77.84,77.97,65700.0,40.4656,40.4656,40.3981,40.4656,65700.0
2007-06-29 12:00:00,77.97,78.03,77.88,77.92,57800.0,40.4656,40.4967,40.4189,40.4396,57800.0
2007-06-29 12:10:00,77.9,77.92,77.63,77.65,87200.0,40.4293,40.4396,40.2891,40.2995,87200.0
2007-06-29 12:20:00,77.67,77.79,77.64,77.73,116900.0,40.3099,40.3722,40.2943,40.341,116900.0
2007-06-29 12:30:00,77.7,77.71,77.46,77.59,149400.0,40.3255,40.3307,40.2009,40.2684,149400.0
2007-06-29 12:40:00,77.59,77.76,77.59,77.6,53100.0,40.2684,40.3566,40.2684,40.2736,53100.0
2007-06-29 12:50:00,77.6,77.74,77.55,77.55,129800.0,40.2736,40.3462,40.2476,40.2476,129800.0
2007-06-29 13:00:00,77.55,77.58,77.42,77.42,48200.0,40.2476,40.2632,40.1802,40.1802,48200.0
2007-06-29 13:10:00,77.43,77.47,77.35,77.4,154800.0,40.1853,40.2061,40.1438,40.1698,154800.0
2007-06-29 13:20:00,77.43,77.55,77.39,77.51,101900.0,40.1853,40.2476,40.1646,40.2269,101900.0
2007-06-29 13:30:00,77.53,77.54,77.45,77.47,41700.0,40.2372,40.2424,40.1957,40.2061,41700.0
2007-06-29 13:40:00,77.46,77.59,77.45,77.59,46700.0,40.2009,40.2684,40.1957,40.2684,46700.0
2007-06-29 13:50:00,77.6,77.64,77.54,77.58,115400.0,40.2736,40.2943,40.2424,40.2632,115400.0
2007-06-29 14:00:00,77.59,77.64,77.42,77.43,153800.0,40.2684,40.2943,40.1802,40.1853,153800.0
2007-06-29 14:10:00,77.42,77.51,77.32,77.51,98400.0,40.1802,40.2269,40.1283,40.2269,98400.0
2007-06-29 14:20:00,77.49,77.52,77.37,77.39,103100.0,40.2165,40.2321,40.1542,40.1646,103100.0
2007-06-29 14:30:00,77.39,77.47,77.31,77.44,113000.0,40.1646,40.2061,40.1231,40.1905,113000.0
2007-06-29 14:40:00,77.43,77.59,77.41,77.54,171400.0,40.1853,40.2684,40.175,40.2424,171400.0
2007-06-29 14:50:00,77.54,77.57,77.36,77.39,226300.0,40.2424,40.258,40.149,40.1646,226300.0
2007-06-29 15:00:00,77.39,77.41,77.08,77.14,328900.0,40.1646,40.175,40.0037,40.0348,328900.0
2007-06-29 15:10:00,77.15,77.15,76.85,77.02,325300.0,40.04,40.04,39.8843,39.9726,325300.0
2007-06-29 15:20:00,77.0,77.1,76.81,76.81,288400.0,39.9622,40.0141,39.8636,39.8636,288400.0
2007-06-29 15:30:00,76.81,76.96,76.78,76.95,355200.0,39.8636,39.9414,39.848,39.9362,355200.0
2007-06-29 15:40:00,76.96,77.3,76.95,77.3,419200.0,39.9414,40.1179,39.9362,40.1179,419200.0
2007-06-29 15:50:00,77.3,77.37,77.11,77.15,773400.0,40.1179,40.1542,40.0193,40.04,773400.0
2007-06-29 16:00:00,77.15,77.28,77.06,77.28,15800.0,40.04,40.1075,39.9933,40.1075,15800.0
2007-06-29 16:10:00,77.15,77.25,77.1,77.2,10900.0,40.04,40.0919,40.0141,40.066,10900.0
2007-07-02 09:30:00,77.74,77.94,77.6,77.87,168000.0,40.3462,40.45,40.2736,40.4137,168000.0
2007-07-02 09:40:00,77.8,78.17,77.49,78.16,387800.0,40.3774,40.5694,40.2165,40.5642,387800.0
2007-07-02 09:50:00,78.16,78.23,77.78,78.07,282100.0,40.5642,40.6005,40.367,40.5175,282100.0
2007-07-02 10:00:00,78.05,78.28,78.05,78.14,184200.0,40.5071,40.6265,40.5071,40.5538,184200.0
2007-07-02 10:10:00,78.13,78.51,78.11,78.48,157700.0,40.5486,40.7459,40.5383,40.7303,157700.0
2007-07-02 10:20:00,78.47,78.66,78.43,78.43,320200.0,40.7251,40.8237,40.7043,40.7043,320200.0
2007-07-02 10:30:00,78.41,78.62,78.41,78.48,168400.0,40.694,40.8029,40.694,40.7303,168400.0
2007-07-02 10:40:00,78.47,78.48,78.36,78.4,136100.0,40.7251,40.7303,40.668,40.6888,136100.0
2007-07-02 10:50:00,78.41,78.56,78.4,78.56,122900.0,40.694,40.7718,40.6888,40.7718,122900.0
2007-07-02 11:00:00,78.57,78.64,78.51,78.56,77000.0,40.777,40.8133,40.7459,40.7718,77000.0
2007-07-02 11:10:00,78.56,78.74,78.56,78.7,71800.0,40.7718,40.8652,40.7718,40.8445,71800.0
2007-07-02 11:20:00,78.71,78.72,78.57,78.67,174200.0,40.8496,40.8548,40.777,40.8289,174200.0
2007-07-02 11:30:00,78.67,78.77,78.62,78.62,67600.0,40.8289,40.8808,40.8029,40.8029,67600.0
2007-07-02 11:40:00,78.62,78.84,78.61,78.82,80600.0,40.8029,40.9171,40.7978,40.9067,80600.0
2007-07-02 11:50:00,78.84,78.96,78.63,78.64,124900.0,40.9171,40.9794,40.8081,40.8133,124900.0
2007-07-02 12:00:00,78.63,78.85,78.63,78.85,83400.0,40.8081,40.9223,40.8081,40.9223,83400.0
2007-07-02 12:10:00,78.83,78.89,78.68,78.71,66900.0,40.9119,40.9431,40.8341,40.8496,66900.0
2007-07-02 12:20:00,78.71,78.74,78.47,78.57,107500.0,40.8496,40.8652,40.7251,40.777,107500.0
2007-07-02 12:30:00,78.57,78.68,78.46,78.52,95400.0,40.777,40.8341,40.7199,40.751,95400.0
2007-07-02 12:40:00,78.51,78.66,78.47,78.66,98900.0,40.7459,40.8237,40.7251,40.8237,98900.0
2007-07-02 12:50:00,78.66,78.67,78.46,78.59,64000.0,40.8237,40.8289,40.7199,40.7874,64000.0
2007-07-02 13:00:00,78.6,78.7,78.52,78.64,43700.0,40.7926,40.8445,40.751,40.8133,43700.0
2007-07-02 13:10:00,78.64,78.86,78.64,78.8,251600.0,40.8133,40.9275,40.8133,40.8964,251600.0
2007-07-02 13:20:00,78.8,78.83,78.78,78.8,34300.0,40.8964,40.9119,40.886,40.8964,34300.0
2007-07-02 13:30:00,78.77,78.84,78.75,78.84,23200.0,40.8808,40.9171,40.8704,40.9171,23200.0
2007-07-02 13:40:00,78.84,79.0,78.84,78.99,184700.0,40.9171,41.0002,40.9171,40.995,184700.0
2007-07-02 13:50:00,79.0,79.1,78.96,78.97,37200.0,41.0002,41.0521,40.9794,40.9846,37200.0
2007-07-02 14:00:00,78.99,79.16,78.97,79.14,166700.0,40.995,41.0832,40.9846,41.0728,166700.0
2007-07-02 14:10:00,79.14,79.18,79.03,79.03,203500.0,41.0728,41.0936,41.0157,41.0157,203500.0
2007-07-02 14:20:00,79.02,79.12,78.98,79.04,74400.0,41.0105,41.0624,40.9898,41.0209,74400.0
2007-07-02 14:30:00,79.03,79.27,79.03,79.23,194200.0,41.0157,41.1403,41.0157,41.1195,194200.0
2007-07-02 14:40:00,79.23,79.23,78.93,79.07,67200.0,41.1195,41.1195,40.9638,41.0365,67200.0
2007-07-02 14:50:00,79.07,79.07,78.97,79.02,29000.0,41.0365,41.0365,40.9846,41.0105,29000.0
2007-07-02 15:00:00,79.02,79.03,78.93,78.95,50800.0,41.0105,41.0157,40.9638,40.9742,50800.0
2007-07-02 15:10:00,78.96,79.03,78.78,79.01,193500.0,40.9794,41.0157,40.886,41.0053,193500.0
2007-07-02 15:20:00,79.07,79.1,79.0,79.06,1164700.0,41.0365,41.0521,41.0002,41.0313,1164700.0
2007-07-02 15:30:00,79.08,79.13,79.03,79.08,184800.0,41.0417,41.0676,41.0157,41.0417,184800.0
2007-07-02 15:40:00,79.09,79.2,79.09,79.11,79600.0,41.0469,41.104,41.0469,41.0572,79600.0
2007-07-02 15:50:00,79.11,79.23,79.08,79.23,366500.0,41.0572,41.1195,41.0417,41.1195,366500.0
2007-07-02 16:00:00,79.2,79.39,79.2,79.27,26400.0,41.104,41.2026,41.104,41.1403,26400.0
2007-07-02 16:10:00,79.3,79.33,79.3,79.33,700.0,41.1559,41.1714,41.1559,41.1714,700.0
2007-07-03 09:30:00,79.3,79.5,79.14,79.19,70000.0,41.1559,41.2597,41.0728,41.0988,70000.0
2007-07-03 09:40:00,79.16,79.72,79.16,79.55,202100.0,41.0832,41.3738,41.0832,41.2856,202100.0
2007-07-03 09:50:00,79.55,79.67,79.55,79.56,67600.0,41.2856,41.3479,41.2856,41.2908,67600.0
2007-07-03 10:00:00,79.53,79.57,79.4,79.45,109400.0,41.2752,41.296,41.2078,41.2337,109400.0
2007-07-03 10:10:00,79.45,79.45,79.33,79.36,178900.0,41.2337,41.2337,41.1714,41.187,178900.0
2007-07-03 10:20:00,79.38,79.4,79.16,79.19,225000.0,41.1974,41.2078,41.0832,41.0988,225000.0
2007-07-03 10:30:00,79.19,79.26,79.13,79.17,75300.0,41.0988,41.1351,41.0676,41.0884,75300.0
2007-07-03 10:40:00,79.17,79.2,79.03,79.1,124700.0,41.0884,41.104,41.0157,41.0521,124700.0
2007-07-03 10:50:00,79.1,79.12,78.98,79.04,142600.0,41.0521,41.0624,40.9898,41.0209,142600.0
2007-07-03 11:00:00,79.01,79.01,78.91,78.91,18300.0,41.0053,41.0053,40.9534,40.9534,18300.0
2007-07-03 11:10:00,78.9,78.99,78.85,78.85,130600.0,40.9483,40.995,40.9223,40.9223,130600.0
2007-07-03 11:20:00,78.85,78.91,78.76,78.9,244900.0,40.9223,40.9534,40.8756,40.9483,244900.0
2007-07-03 11:30:00,78.92,78.98,78.79,78.91,126300.0,40.9586,40.9898,40.8912,40.9534,126300.0
2007-07-03 11:40:00,78.91,78.91,78.84,78.86,56800.0,40.9534,40.9534,40.9171,40.9275,56800.0
2007-07-03 11:50:00,78.88,79.13,78.88,79.11,66000.0,40.9379,41.0676,40.9379,41.0572,66000.0
2007-07-03 12:00:00,79.12,79.16,79.06,79.15,37700.0,41.0624,41.0832,41.0313,41.078,37700.0
2007-07-03 12:10:00,79.16,79.17,79.1,79.12,49900.0,41.0832,41.0884,41.0521,41.0624,49900.0
2007-07-03 12:20:00,79.13,79.18,79.05,79.15,87400.0,41.0676,41.0936,41.0261,41.078,87400.0
2007-07-03 12:30:00,79.17,79.24,79.11,79.2,55100.0,41.0884,41.1247,41.0572,41.104,55100.0
2007-07-03 12:40:00,79.19,79.35,79.09,79.12,72300.0,41.0988,41.1818,41.0469,41.0624,72300.0
2007-07-03 12:50:00,79.14,79.18,78.88,78.88,131700.0,41.0728,41.0936,40.9379,40.9379,131700.0
2007-07-03 13:00:00,78.88,78.98,78.88,78.95,6600.0,40.9379,40.9898,40.9379,40.9742,6600.0
2007-07-03 13:10:00,78.95,78.95,78.95,78.95,0.0,40.9742,40.9742,40.9742,40.9742,0.0
2007-07-05 09:30:00,79.65,80.55,79.65,80.4,300700.0,41.3375,41.8046,41.3375,41.7267,300700.0
2007-07-05 09:40:00,80.4,80.89,80.3,80.84,2968400.0,41.7267,41.981,41.6748,41.9551,2968400.0
2007-07-05 09:50:00,80.85,80.95,80.43,80.5,799900.0,41.9603,42.0122,41.7423,41.7786,799900.0
2007-07-05 10:00:00,80.5,80.89,80.45,80.47,224200.0,41.7786,41.981,41.7527,41.7631,224200.0
2007-07-05 10:10:00,80.5,80.53,80.25,80.39,174600.0,41.7786,41.7942,41.6489,41.7216,174600.0
2007-07-05 10:20:00,80.38,80.47,80.27,80.45,72200.0,41.7164,41.7631,41.6593,41.7527,72200.0
2007-07-05 10:30:00,80.45,80.6,80.37,80.4,197800.0,41.7527,41.8305,41.7112,41.7267,197800.0
2007-07-05 10:40:00,80.39,80.52,80.3,80.32,213400.0,41.7216,41.789,41.6748,41.6852,213400.0
2007-07-05 10:50:00,80.33,80.48,80.28,80.43,242200.0,41.6904,41.7683,41.6645,41.7423,242200.0
2007-07-05 11:00:00,80.45,80.47,80.3,80.4,198400.0,41.7527,41.7631,41.6748,41.7267,198400.0
2007-07-05 11:10:00,80.41,80.47,80.36,80.47,149800.0,41.7319,41.7631,41.706,41.7631,149800.0
2007-07-05 11:20:00,80.44,80.61,80.44,80.54,57900.0,41.7475,41.8357,41.7475,41.7994,57900.0
2007-07-05 11:30:00,80.54,80.59,80.49,80.52,63300.0,41.7994,41.8253,41.7735,41.789,63300.0
2007-07-05 11:40:00,80.49,80.6,80.45,80.54,101900.0,41.7735,41.8305,41.7527,41.7994,101900.0
2007-07-05 11:50:00,80.53,80.55,80.44,80.49,270100.0,41.7942,41.8046,41.7475,41.7735,270100.0
2007-07-05 12:00:00,80.49,80.5,80.35,80.47,245000.0,41.7735,41.7786,41.7008,41.7631,245000.0
2007-07-05 12:10:00,80.5,80.59,80.44,80.5,55900.0,41.7786,41.8253,41.7475,41.7786,55900.0
2007-07-05 12:20:00,80.5,80.53,80.27,80.31,52700.0,41.7786,41.7942,41.6593,41.68,52700.0
2007-07-05 12:30:00,80.32,80.32,80.05,80.17,357600.0,41.6852,41.6852,41.5451,41.6074,357600.0
2007-07-05 12:40:00,80.17,80.26,80.15,80.19,80000.0,41.6074,41.6541,41.597,41.6178,80000.0
2007-07-05 12:50:00,80.19,80.23,80.05,80.12,125700.0,41.6178,41.6385,41.5451,41.5814,125700.0
2007-07-05 13:00:00,80.13,80.25,80.13,80.22,55600.0,41.5866,41.6489,41.5866,41.6333,55600.0
2007-07-05 13:10:00,80.24,80.35,80.22,80.29,41100.0,41.6437,41.7008,41.6333,41.6697,41100.0
2007-07-05 13:20:00,80.29,80.29,80.13,80.15,45500.0,41.6697,41.6697,41.5866,41.597,45500.0
2007-07-05 13:30:00,80.16,80.24,80.14,80.15,60900.0,41.6022,41.6437,41.5918,41.597,60900.0
2007-07-05 13:40:00,80.17,80.18,80.05,80.07,83600.0,41.6074,41.6126,41.5451,41.5555,83600.0
2007-07-05 13:50:00,80.07,80.1,80.0,80.01,87600.0,41.5555,41.571,41.5191,41.5243,87600.0
2007-07-05 14:00:00,80.02,80.05,79.96,80.01,112700.0,41.5295,41.5451,41.4984,41.5243,112700.0
2007-07-05 14:10:00,80.02,80.2,80.01,80.1,488400.0,41.5295,41.6229,41.5243,41.571,488400.0
2007-07-05 14:20:00,80.12,80.2,80.12,80.13,36100.0,41.5814,41.6229,41.5814,41.5866,36100.0
2007-07-05 14:30:00,80.15,80.29,80.12,80.23,65600.0,41.597,41.6697,41.5814,41.6385,65600.0
2007-07-05 14:40:00,80.25,80.26,80.12,80.26,120200.0,41.6489,41.6541,41.5814,41.6541,120200.0
2007-07-05 14:50:00,80.26,80.28,80.17,80.24,81000.0,41.6541,41.6645,41.6074,41.6437,81000.0
2007-07-05 15:00:00,80.24,80.4,80.14,80.4,108700.0,41.6437,41.7267,41.5918,41.7267,108700.0
2007-07-05 15:10:00,80.4,80.5,80.29,80.37,111800.0,41.7267,41.7786,41.6697,41.7112,111800.0
2007-07-05 15:20:00,80.36,80.46,80.3,80.39,240200.0,41.706,41.7579,41.6748,41.7216,240200.0
2007-07-05 15:30:00,80.39,80.39,80.26,80.33,131600.0,41.7216,41.7216,41.6541,41.6904,131600.0
2007-07-05 15:40:00,80.34,80.34,80.21,80.28,127800.0,41.6956,41.6956,41.6281,41.6645,127800.0
2007-07-05 15:50:00,80.29,80.29,80.15,80.15,397100.0,41.6697,41.6697,41.597,41.597,397100.0
2007-07-05 16:00:00,80.24,80.24,79.98,80.03,5400.0,41.6437,41.6437,41.5088,41.5347,5400.0
2007-07-05 16:10:00,80.01,80.15,80.01,80.05,11500.0,41.5243,41.597,41.5243,41.5451,11500.0
2007-07-06 09:30:00,80.0,80.17,79.71,79.79,255000.0,41.5191,41.6074,41.3686,41.4102,255000.0
2007-07-06 09:40:00,79.79,79.87,79.45,79.61,483800.0,41.4102,41.4517,41.2337,41.3167,483800.0
2007-07-06 09:50:00,79.61,79.65,79.37,79.5,197100.0,41.3167,41.3375,41.1922,41.2597,197100.0
2007-07-06 10:00:00,79.51,79.69,79.49,79.62,80300.0,41.2648,41.3583,41.2545,41.3219,80300.0
2007-07-06 10:10:00,79.61,79.68,79.53,79.67,92000.0,41.3167,41.3531,41.2752,41.3479,92000.0
2007-07-06 10:20:00,79.68,79.7,79.53,79.61,78000.0,41.3531,41.3634,41.2752,41.3167,78000.0
2007-07-06 10:30:00,79.57,79.64,79.51,79.64,635000.0,41.296,41.3323,41.2648,41.3323,635000.0
2007-07-06 10:40:00,79.63,79.92,79.57,79.89,101900.0,41.3271,41.4776,41.296,41.4621,101900.0
2007-07-06 10:50:00,79.89,79.95,79.75,79.81,84600.0,41.4621,41.4932,41.3894,41.4205,84600.0
2007-07-06 11:00:00,79.8,80.0,79.79,79.99,253400.0,41.4153,41.5191,41.4102,41.514,253400.0
2007-07-06 11:10:00,79.99,80.01,79.92,79.98,139700.0,41.514,41.5243,41.4776,41.5088,139700.0
2007-07-06 11:20:00,79.99,80.12,79.98,80.08,76200.0,41.514,41.5814,41.5088,41.5607,76200.0
2007-07-06 11:30:00,80.11,80.25,80.08,80.17,176800.0,41.5762,41.6489,41.5607,41.6074,176800.0
2007-07-06 11:40:00,80.17,80.25,80.07,80.07,62800.0,41.6074,41.6489,41.5555,41.5555,62800.0
2007-07-06 11:50:00,80.06,80.14,80.05,80.14,37300.0,41.5503,41.5918,41.5451,41.5918,37300.0
2007-07-06 12:00:00,80.15,80.17,80.12,80.12,32300.0,41.597,41.6074,41.5814,41.5814,32300.0
2007-07-06 12:10:00,80.12,80.15,80.04,80.06,108400.0,41.5814,41.597,41.5399,41.5503,108400.0
2007-07-06 12:20:00,80.05,80.15,80.01,80.13,62300.0,41.5451,41.597,41.5243,41.5866,62300.0
2007-07-06 12:30:00,80.15,80.18,80.05,80.15,76500.0,41.597,41.6126,41.5451,41.597,76500.0
2007-07-06 12:40:00,80.17,80.29,80.17,80.21,34900.0,41.6074,41.6697,41.6074,41.6281,34900.0
2007-07-06 12:50:00,80.19,80.27,80.19,80.27,28700.0,41.6178,41.6593,41.6178,41.6593,28700.0
2007-07-06 13:00:00,80.25,80.25,79.96,80.06,79300.0,41.6489,41.6489,41.4984,41.5503,79300.0
2007-07-06 13:10:00,80.08,80.23,80.07,80.13,40900.0,41.5607,41.6385,41.5555,41.5866,40900.0
2007-07-06 13:20:00,80.13,80.29,80.12,80.26,89100.0,41.5866,41.6697,41.5814,41.6541,89100.0
2007-07-06 13:30:00,80.26,80.33,80.19,80.25,98500.0,41.6541,41.6904,41.6178,41.6489,98500.0
2007-07-06 13:40:00,80.26,80.35,80.2,80.26,97700.0,41.6541,41.7008,41.6229,41.6541,97700.0
2007-07-06 13:50:00,80.3,80.44,80.29,80.37,45700.0,41.6748,41.7475,41.6697,41.7112,45700.0
2007-07-06 14:00:00,80.38,80.42,80.27,80.35,48500.0,41.7164,41.7371,41.6593,41.7008,48500.0
2007-07-06 14:10:00,80.35,80.45,80.32,80.43,81900.0,41.7008,41.7527,41.6852,41.7423,81900.0
2007-07-06 14:20:00,80.42,80.42,80.34,80.39,19600.0,41.7371,41.7371,41.6956,41.7216,19600.0
2007-07-06 14:30:00,80.41,80.6,80.41,80.54,52100.0,41.7319,41.8305,41.7319,41.7994,52100.0
2007-07-06 14:40:00,80.55,80.57,80.38,80.39,70300.0,41.8046,41.815,41.7164,41.7216,70300.0
2007-07-06 14:50:00,80.39,80.52,80.36,80.46,31100.0,41.7216,41.789,41.706,41.7579,31100.0
2007-07-06 15:00:00,80.48,80.5,80.35,80.49,105600.0,41.7683,41.7786,41.7008,41.7735,105600.0
2007-07-06 15:10:00,80.49,80.51,80.41,80.44,78200.0,41.7735,41.7838,41.7319,41.7475,78200.0
2007-07-06 15:20:00,80.45,80.48,80.38,80.47,59600.0,41.7527,41.7683,41.7164,41.7631,59600.0
2007-07-06 15:30:00,80.47,80.51,80.34,80.43,66300.0,41.7631,41.7838,41.6956,41.7423,66300.0
2007-07-06 15:40:00,80.43,80.43,80.26,80.28,93400.0,41.7423,41.7423,41.6541,41.6645,93400.0
2007-07-06 15:50:00,80.28,80.3,80.05,80.12,189900.0,41.6645,41.6748,41.5451,41.5814,189900.0
2007-07-06 16:00:00,80.1,80.21,80.05,80.05,2500.0,41.571,41.6281,41.5451,41.5451,2500.0
2007-07-06 16:10:00,80.05,80.05,80.05,80.05,500.0,41.5451,41.5451,41.5451,41.5451,500.0
2007-07-09 09:30:00,80.18,80.95,79.84,79.85,96400.0,41.6126,42.0122,41.4361,41.4413,96400.0
2007-07-09 09:40:00,79.9,80.08,79.73,79.92,130600.0,41.4672,41.5607,41.379,41.4776,130600.0
2007-07-09 09:50:00,79.94,80.03,79.85,80.03,135700.0,41.488,41.5347,41.4413,41.5347,135700.0
2007-07-09 10:00:00,80.0,80.05,79.86,79.94,97100.0,41.5191,41.5451,41.4465,41.488,97100.0
2007-07-09 10:10:00,79.93,79.96,79.82,79.89,109400.0,41.4828,41.4984,41.4257,41.4621,109400.0
2007-07-09 10:20:00,79.89,79.92,79.78,79.92,65900.0,41.4621,41.4776,41.405,41.4776,65900.0
2007-07-09 10:30:00,79.91,79.91,79.74,79.74,81700.0,41.4724,41.4724,41.3842,41.3842,81700.0
2007-07-09 10:40:00,79.75,79.76,79.56,79.6,77000.0,41.3894,41.3946,41.2908,41.3115,77000.0
2007-07-09 10:50:00,79.6,79.67,79.48,79.49,123400.0,41.3115,41.3479,41.2493,41.2545,123400.0
2007-07-09 11:00:00,79.49,79.85,79.47,79.84,211600.0,41.2545,41.4413,41.2441,41.4361,211600.0
2007-07-09 11:10:00,79.84,79.89,79.71,79.84,54200.0,41.4361,41.4621,41.3686,41.4361,54200.0
2007-07-09 11:20:00,79.83,79.95,79.66,79.92,60500.0,41.4309,41.4932,41.3427,41.4776,60500.0
2007-07-09 11:30:00,79.92,79.92,79.74,79.74,32400.0,41.4776,41.4776,41.3842,41.3842,32400.0
2007-07-09 11:40:00,79.74,79.87,79.71,79.81,139900.0,41.3842,41.4517,41.3686,41.4205,139900.0
2007-07-09 11:50:00,79.8,79.9,79.8,79.8,40200.0,41.4153,41.4672,41.4153,41.4153,40200.0
2007-07-09 12:00:00,79.79,79.8,79.67,79.75,51400.0,41.4102,41.4153,41.3479,41.3894,51400.0
2007-07-09 12:10:00,79.75,79.84,79.69,79.84,44200.0,41.3894,41.4361,41.3583,41.4361,44200.0
2007-07-09 12:20:00,79.83,79.83,79.7,79.74,25700.0,41.4309,41.4309,41.3634,41.3842,25700.0
2007-07-09 12:30:00,79.76,79.94,79.76,79.91,72900.0,41.3946,41.488,41.3946,41.4724,72900.0
2007-07-09 12:40:00,79.91,79.91,79.81,79.83,186600.0,41.4724,41.4724,41.4205,41.4309,186600.0
2007-07-09 12:50:00,79.82,79.93,79.8,79.83,62100.0,41.4257,41.4828,41.4153,41.4309,62100.0
2007-07-09 13:00:00,79.82,79.97,79.79,79.81,70700.0,41.4257,41.5036,41.4102,41.4205,70700.0
2007-07-09 13:10:00,79.81,79.9,79.81,79.89,33100.0,41.4205,41.4672,41.4205,41.4621,33100.0
2007-07-09 13:20:00,79.89,79.93,79.85,79.93,22100.0,41.4621,41.4828,41.4413,41.4828,22100.0
2007-07-09 13:30:00,79.94,80.07,79.89,80.05,159600.0,41.488,41.5555,41.4621,41.5451,159600.0
2007-07-09 13:40:00,80.05,80.08,79.92,79.94,124600.0,41.5451,41.5607,41.4776,41.488,124600.0
2007-07-09 13:50:00,79.95,80.18,79.94,80.09,84400.0,41.4932,41.6126,41.488,41.5659,84400.0
2007-07-09 14:00:00,80.1,80.1,80.03,80.05,25700.0,41.571,41.571,41.5347,41.5451,25700.0
2007-07-09 14:10:00,80.06,80.15,79.98,80.02,91600.0,41.5503,41.597,41.5088,41.5295,91600.0
2007-07-09 14:20:00,80.02,80.04,79.88,79.89,36600.0,41.5295,41.5399,41.4569,41.4621,36600.0
2007-07-09 14:30:00,79.89,80.08,79.89,79.95,39600.0,41.4621,41.5607,41.4621,41.4932,39600.0
2007-07-09 14:40:00,79.98,80.14,79.96,80.07,12700.0,41.5088,41.5918,41.4984,41.5555,12700.0
2007-07-09 14:50:00,80.07,80.14,80.02,80.06,13900.0,41.5555,41.5918,41.5295,41.5503,13900.0
2007-07-09 15:00:00,80.05,80.15,80.04,80.1,58200.0,41.5451,41.597,41.5399,41.571,58200.0
2007-07-09 15:10:00,80.09,80.12,80.06,80.11,24600.0,41.5659,41.5814,41.5503,41.5762,24600.0
2007-07-09 15:20:00,80.12,80.19,80.03,80.19,47900.0,41.5814,41.6178,41.5347,41.6178,47900.0
2007-07-09 15:30:00,80.2,80.2,80.04,80.12,71700.0,41.6229,41.6229,41.5399,41.5814,71700.0
2007-07-09 15:40:00,80.11,80.11,80.03,80.03,97700.0,41.5762,41.5762,41.5347,41.5347,97700.0
2007-07-09 15:50:00,80.03,80.04,79.95,79.95,317100.0,41.5347,41.5399,41.4932,41.4932,317100.0
2007-07-09 16:00:00,79.95,80.24,79.83,80.24,51600.0,41.4932,41.6437,41.4309,41.6437,51600.0
2007-07-09 16:10:00,80.26,80.26,80.25,80.26,1200.0,41.6541,41.6541,41.6489,41.6541,1200.0
2007-07-10 09:30:00,79.66,79.66,79.23,79.38,184800.0,41.3427,41.3427,41.1195,41.1974,184800.0
2007-07-10 09:40:00,79.35,79.43,79.12,79.16,224800.0,41.1818,41.2233,41.0624,41.0832,224800.0
2007-07-10 09:50:00,79.18,79.33,79.09,79.28,206600.0,41.0936,41.1714,41.0469,41.1455,206600.0
2007-07-10 10:00:00,79.3,79.38,79.2,79.37,187000.0,41.1559,41.1974,41.104,41.1922,187000.0
2007-07-10 10:10:00,79.38,79.49,79.35,79.36,133100.0,41.1974,41.2545,41.1818,41.187,133100.0
2007-07-10 10:20:00,79.35,79.39,79.2,79.23,168300.0,41.1818,41.2026,41.104,41.1195,168300.0
2007-07-10 10:30:00,79.23,79.3,79.15,79.26,250600.0,41.1195,41.1559,41.078,41.1351,250600.0
2007-07-10 10:40:00,79.27,79.3,78.94,78.96,243500.0,41.1403,41.1559,40.969,40.9794,243500.0
2007-07-10 10:50:00,78.97,79.17,78.97,79.0,151600.0,40.9846,41.0884,40.9846,41.0002,151600.0
2007-07-10 11:00:00,79.0,79.19,79.0,79.01,59300.0,41.0002,41.0988,41.0002,41.0053,59300.0
2007-07-10 11:10:00,79.0,79.14,78.92,79.09,125900.0,41.0002,41.0728,40.9586,41.0469,125900.0
2007-07-10 11:20:00,79.13,79.19,79.02,79.02,102200.0,41.0676,41.0988,41.0105,41.0105,102200.0
2007-07-10 11:30:00,79.0,79.11,79.0,79.07,56000.0,41.0002,41.0572,41.0002,41.0365,56000.0
2007-07-10 11:40:00,79.09,79.09,79.05,79.05,72600.0,41.0469,41.0469,41.0261,41.0261,72600.0
2007-07-10 11:50:00,79.03,79.08,79.0,79.0,58500.0,41.0157,41.0417,41.0002,41.0002,58500.0
2007-07-10 12:00:00,79.01,79.12,79.0,79.01,33400.0,41.0053,41.0624,41.0002,41.0053,33400.0
2007-07-10 12:10:00,79.01,79.01,78.85,78.92,49400.0,41.0053,41.0053,40.9223,40.9586,49400.0
2007-07-10 12:20:00,78.9,78.95,78.75,78.76,130300.0,40.9483,40.9742,40.8704,40.8756,130300.0
2007-07-10 12:30:00,78.76,79.02,78.73,79.0,40000.0,40.8756,41.0105,40.86,41.0002,40000.0
2007-07-10 12:40:00,79.0,79.0,78.8,78.91,40700.0,41.0002,41.0002,40.8964,40.9534,40700.0
2007-07-10 12:50:00,78.91,78.91,78.8,78.85,34600.0,40.9534,40.9534,40.8964,40.9223,34600.0
2007-07-10 13:00:00,78.85,79.01,78.68,78.69,161800.0,40.9223,41.0053,40.8341,40.8393,161800.0
2007-07-10 13:10:00,78.69,78.77,78.66,78.72,141100.0,40.8393,40.8808,40.8237,40.8548,141100.0
2007-07-10 13:20:00,78.7,78.7,78.48,78.48,122100.0,40.8445,40.8445,40.7303,40.7303,122100.0
2007-07-10 13:30:00,78.5,78.54,78.4,78.51,151000.0,40.7407,40.7614,40.6888,40.7459,151000.0
2007-07-10 13:40:00,78.49,78.5,78.2,78.24,85600.0,40.7355,40.7407,40.585,40.6057,85600.0
2007-07-10 13:50:00,78.21,78.41,78.14,78.37,179200.0,40.5902,40.694,40.5538,40.6732,179200.0
2007-07-10 14:00:00,78.36,78.49,78.27,78.39,279300.0,40.668,40.7355,40.6213,40.6836,279300.0
2007-07-10 14:10:00,78.39,78.61,78.36,78.61,81800.0,40.6836,40.7978,40.668,40.7978,81800.0
2007-07-10 14:20:00,78.6,78.79,78.6,78.71,201100.0,40.7926,40.8912,40.7926,40.8496,201100.0
2007-07-10 14:30:00,78.68,78.8,78.66,78.68,59800.0,40.8341,40.8964,40.8237,40.8341,59800.0
2007-07-10 14:40:00,78.68,78.74,78.53,78.53,102300.0,40.8341,40.8652,40.7562,40.7562,102300.0
2007-07-10 14:50:00,78.51,78.58,78.46,78.51,195100.0,40.7459,40.7822,40.7199,40.7459,195100.0
2007-07-10 15:00:00,78.51,78.56,78.35,78.53,84900.0,40.7459,40.7718,40.6628,40.7562,84900.0
2007-07-10 15:10:00,78.52,78.64,78.43,78.44,138500.0,40.751,40.8133,40.7043,40.7095,138500.0
2007-07-10 15:20:00,78.44,78.52,78.4,78.48,114900.0,40.7095,40.751,40.6888,40.7303,114900.0
2007-07-10 15:30:00,78.48,78.48,78.36,78.36,59700.0,40.7303,40.7303,40.668,40.668,59700.0
2007-07-10 15:40:00,78.38,78.38,78.17,78.23,164700.0,40.6784,40.6784,40.5694,40.6005,164700.0
2007-07-10 15:50:00,78.23,78.23,77.66,77.95,515300.0,40.6005,40.6005,40.3047,40.4552,515300.0
2007-07-10 16:00:00,77.95,78.01,77.89,77.91,20200.0,40.4552,40.4864,40.4241,40.4345,20200.0
2007-07-10 16:10:00,77.91,77.91,77.91,77.91,0.0,40.4345,40.4345,40.4345,40.4345,0.0
2007-07-11 09:30:00,77.8,77.89,77.25,77.4,794300.0,40.3774,40.4241,40.0919,40.1698,794300.0
2007-07-11 09:40:00,77.39,77.55,77.17,77.3,413800.0,40.1646,40.2476,40.0504,40.1179,413800.0
2007-07-11 09:50:00,77.3,77.4,76.97,77.06,472700.0,40.1179,40.1698,39.9466,39.9933,472700.0
2007-07-11 10:00:00,77.05,77.13,76.91,77.05,415500.0,39.9881,40.0296,39.9155,39.9881,415500.0
2007-07-11 10:10:00,77.05,77.39,77.04,77.31,300900.0,39.9881,40.1646,39.9829,40.1231,300900.0
2007-07-11 10:20:00,77.31,77.58,77.13,77.49,442000.0,40.1231,40.2632,40.0296,40.2165,442000.0
2007-07-11 10:30:00,77.48,77.61,77.44,77.55,301000.0,40.2113,40.2788,40.1905,40.2476,301000.0
2007-07-11 10:40:00,77.55,77.56,77.18,77.19,352600.0,40.2476,40.2528,40.0556,40.0608,352600.0
2007-07-11 10:50:00,77.19,77.47,77.19,77.39,189200.0,40.0608,40.2061,40.0608,40.1646,189200.0
2007-07-11 11:00:00,77.39,77.54,77.37,77.52,208700.0,40.1646,40.2424,40.1542,40.2321,208700.0
2007-07-11 11:10:00,77.53,77.55,77.39,77.55,140900.0,40.2372,40.2476,40.1646,40.2476,140900.0
2007-07-11 11:20:00,77.55,77.67,77.47,77.64,465400.0,40.2476,40.3099,40.2061,40.2943,465400.0
2007-07-11 11:30:00,77.64,77.66,77.6,77.64,91700.0,40.2943,40.3047,40.2736,40.2943,91700.0
2007-07-11 11:40:00,77.65,77.67,77.62,77.62,82600.0,40.2995,40.3099,40.284,40.284,82600.0
2007-07-11 11:50:00,77.64,77.67,77.59,77.67,118300.0,40.2943,40.3099,40.2684,40.3099,118300.0
2007-07-11 12:00:00,77.67,77.78,77.65,77.76,130300.0,40.3099,40.367,40.2995,40.3566,130300.0
2007-07-11 12:10:00,77.73,77.79,77.62,77.62,135400.0,40.341,40.3722,40.284,40.284,135400.0
2007-07-11 12:20:00,77.61,77.66,77.52,77.65,31200.0,40.2788,40.3047,40.2321,40.2995,31200.0
2007-07-11 12:30:00,77.65,77.65,77.6,77.62,60800.0,40.2995,40.2995,40.2736,40.284,60800.0
2007-07-11 12:40:00,77.63,77.63,77.48,77.48,45900.0,40.2891,40.2891,40.2113,40.2113,45900.0
2007-07-11 12:50:00,77.5,77.53,77.46,77.5,51800.0,40.2217,40.2372,40.2009,40.2217,51800.0
2007-07-11 13:00:00,77.51,77.55,77.51,77.53,27700.0,40.2269,40.2476,40.2269,40.2372,27700.0
2007-07-11 13:10:00,77.53,77.59,77.49,77.57,41300.0,40.2372,40.2684,40.2165,40.258,41300.0
2007-07-11 13:20:00,77.57,77.6,77.48,77.58,48600.0,40.258,40.2736,40.2113,40.2632,48600.0
2007-07-11 13:30:00,77.58,77.71,77.46,77.7,124900.0,40.2632,40.3307,40.2009,40.3255,124900.0
2007-07-11 13:40:00,77.7,77.7,77.59,77.69,68800.0,40.3255,40.3255,40.2684,40.3203,68800.0
2007-07-11 13:50:00,77.7,77.7,77.38,77.41,191800.0,40.3255,40.3255,40.1594,40.175,191800.0
2007-07-11 14:00:00,77.39,77.5,77.39,77.49,48900.0,40.1646,40.2217,40.1646,40.2165,48900.0
2007-07-11 14:10:00,77.46,77.51,77.38,77.51,102100.0,40.2009,40.2269,40.1594,40.2269,102100.0
2007-07-11 14:20:00,77.52,77.55,77.4,77.52,71400.0,40.2321,40.2476,40.1698,40.2321,71400.0
2007-07-11 14:30:00,77.53,77.61,77.41,77.53,60500.0,40.2372,40.2788,40.175,40.2372,60500.0
2007-07-11 14:40:00,77.54,77.6,77.45,77.49,63400.0,40.2424,40.2736,40.1957,40.2165,63400.0
2007-07-11 14:50:00,77.47,77.54,77.3,77.49,62600.0,40.2061,40.2424,40.1179,40.2165,62600.0
2007-07-11 15:00:00,77.48,77.58,77.36,77.56,62300.0,40.2113,40.2632,40.149,40.2528,62300.0
2007-07-11 15:10:00,77.55,77.6,77.48,77.6,80300.0,40.2476,40.2736,40.2113,40.2736,80300.0
2007-07-11 15:20:00,77.59,77.74,77.56,77.7,83000.0,40.2684,40.3462,40.2528,40.3255,83000.0
2007-07-11 15:30:00,77.71,77.71,77.53,77.67,55300.0,40.3307,40.3307,40.2372,40.3099,55300.0
2007-07-11 15:40:00,77.66,77.71,77.55,77.61,196100.0,40.3047,40.3307,40.2476,40.2788,196100.0
2007-07-11 15:50:00,77.61,77.69,77.57,77.69,190500.0,40.2788,40.3203,40.258,40.3203,190500.0
2007-07-11 16:00:00,77.69,77.89,77.68,77.89,21900.0,40.3203,40.4241,40.3151,40.4241,21900.0
2007-07-11 16:10:00,77.89,77.92,77.85,77.85,16500.0,40.4241,40.4396,40.4033,40.4033,16500.0
2007-07-12 09:30:00,77.94,77.95,77.73,77.75,169600.0,40.45,40.4552,40.341,40.3514,169600.0
2007-07-12 09:40:00,77.76,78.22,77.76,78.21,216200.0,40.3566,40.5953,40.3566,40.5902,216200.0
2007-07-12 09:50:00,78.2,78.28,78.12,78.15,179900.0,40.585,40.6265,40.5434,40.559,179900.0
2007-07-12 10:00:00,78.14,78.15,77.99,77.99,73200.0,40.5538,40.559,40.476,40.476,73200.0
2007-07-12 10:10:00,78.0,78.13,77.96,78.07,267200.0,40.4812,40.5486,40.4604,40.5175,267200.0
2007-07-12 10:20:00,78.08,78.16,77.91,78.13,70100.0,40.5227,40.5642,40.4345,40.5486,70100.0
2007-07-12 10:30:00,78.12,78.2,78.01,78.13,78900.0,40.5434,40.585,40.4864,40.5486,78900.0
2007-07-12 10:40:00,78.13,78.32,78.13,78.31,70900.0,40.5486,40.6472,40.5486,40.6421,70900.0
2007-07-12 10:50:00,78.33,78.42,78.3,78.33,88700.0,40.6524,40.6991,40.6369,40.6524,88700.0
2007-07-12 11:00:00,78.35,78.35,78.26,78.31,92500.0,40.6628,40.6628,40.6161,40.6421,92500.0
2007-07-12 11:10:00,78.31,78.32,78.16,78.19,76100.0,40.6421,40.6472,40.5642,40.5798,76100.0
2007-07-12 11:20:00,78.18,78.26,78.05,78.15,72100.0,40.5746,40.6161,40.5071,40.559,72100.0
2007-07-12 11:30:00,78.18,78.4,78.14,78.37,80000.0,40.5746,40.6888,40.5538,40.6732,80000.0
2007-07-12 11:40:00,78.39,78.4,78.2,78.36,55100.0,40.6836,40.6888,40.585,40.668,55100.0
2007-07-12 11:50:00,78.36,78.4,78.33,78.33,66100.0,40.668,40.6888,40.6524,40.6524,66100.0
2007-07-12 12:00:00,78.34,78.4,78.3,78.37,51100.0,40.6576,40.6888,40.6369,40.6732,51100.0
2007-07-12 12:10:00,78.36,78.51,78.36,78.47,75200.0,40.668,40.7459,40.668,40.7251,75200.0
2007-07-12 12:20:00,78.47,78.55,78.47,78.51,77100.0,40.7251,40.7666,40.7251,40.7459,77100.0
2007-07-12 12:30:00,78.5,78.5,78.36,78.4,72600.0,40.7407,40.7407,40.668,40.6888,72600.0
2007-07-12 12:40:00,78.4,78.4,78.28,78.35,49000.0,40.6888,40.6888,40.6265,40.6628,49000.0
2007-07-12 12:50:00,78.35,78.38,78.15,78.17,80500.0,40.6628,40.6784,40.559,40.5694,80500.0
2007-07-12 13:00:00,78.19,78.26,78.19,78.22,66800.0,40.5798,40.6161,40.5798,40.5953,66800.0
2007-07-12 13:10:00,78.22,78.25,78.17,78.17,75800.0,40.5953,40.6109,40.5694,40.5694,75800.0
2007-07-12 13:20:00,78.18,78.18,78.1,78.1,58700.0,40.5746,40.5746,40.5331,40.5331,58700.0
2007-07-12 13:30:00,78.09,78.16,78.07,78.16,44900.0,40.5279,40.5642,40.5175,40.5642,44900.0
2007-07-12 13:40:00,78.15,78.3,78.13,78.13,31400.0,40.559,40.6369,40.5486,40.5486,31400.0
2007-07-12 13:50:00,78.16,78.2,78.13,78.16,31200.0,40.5642,40.585,40.5486,40.5642,31200.0
2007-07-12 14:00:00,78.16,78.19,78.11,78.14,8600.0,40.5642,40.5798,40.5383,40.5538,8600.0
2007-07-12 14:10:00,78.16,78.18,77.91,77.94,261900.0,40.5642,40.5746,40.4345,40.45,261900.0
2007-07-12 14:20:00,77.94,78.02,77.9,78.02,42100.0,40.45,40.4915,40.4293,40.4915,42100.0
2007-07-12 14:30:00,78.02,78.03,77.91,78.0,68300.0,40.4915,40.4967,40.4345,40.4812,68300.0
2007-07-12 14:40:00,78.02,78.23,77.99,78.07,60500.0,40.4915,40.6005,40.476,40.5175,60500.0
2007-07-12 14:50:00,78.08,78.14,78.08,78.13,47800.0,40.5227,40.5538,40.5227,40.5486,47800.0
2007-07-12 15:00:00,78.11,78.13,78.05,78.13,18300.0,40.5383,40.5486,40.5071,40.5486,18300.0
2007-07-12 15:10:00,78.13,78.25,78.12,78.18,87300.0,40.5486,40.6109,40.5434,40.5746,87300.0
2007-07-12 15:20:00,78.19,78.48,78.19,78.45,326100.0,40.5798,40.7303,40.5798,40.7147,326100.0
2007-07-12 15:30:00,78.45,78.75,78.45,78.73,185700.0,40.7147,40.8704,40.7147,40.86,185700.0
2007-07-12 15:40:00,78.72,78.82,78.62,78.64,139600.0,40.8548,40.9067,40.8029,40.8133,139600.0
2007-07-12 15:50:00,78.65,78.87,78.64,78.87,275400.0,40.8185,40.9327,40.8133,40.9327,275400.0
2007-07-12 16:00:00,78.77,78.94,78.65,78.65,45300.0,40.8808,40.969,40.8185,40.8185,45300.0
2007-07-12 16:10:00,78.65,78.65,78.65,78.65,0.0,40.8185,40.8185,40.8185,40.8185,0.0
2007-07-13 09:30:00,78.95,78.95,78.55,78.81,41700.0,40.9742,40.9742,40.7666,40.9015,41700.0
2007-07-13 09:40:00,78.81,79.02,78.7,78.91,88200.0,40.9015,41.0105,40.8445,40.9534,88200.0
2007-07-13 09:50:00,78.94,78.97,78.66,78.81,135000.0,40.969,40.9846,40.8237,40.9015,135000.0
2007-07-13 10:00:00,78.81,78.87,78.54,78.58,191800.0,40.9015,40.9327,40.7614,40.7822,191800.0
2007-07-13 10:10:00,78.61,78.69,78.59,78.61,47700.0,40.7978,40.8393,40.7874,40.7978,47700.0
2007-07-13 10:20:00,78.6,78.69,78.57,78.67,71600.0,40.7926,40.8393,40.777,40.8289,71600.0
2007-07-13 10:30:00,78.67,78.69,78.62,78.62,138100.0,40.8289,40.8393,40.8029,40.8029,138100.0
2007-07-13 10:40:00,78.62,79.0,78.6,78.88,196000.0,40.8029,41.0002,40.7926,40.9379,196000.0
2007-07-13 10:50:00,78.9,79.01,78.81,78.97,73700.0,40.9483,41.0053,40.9015,40.9846,73700.0
2007-07-13 11:00:00,78.97,79.07,78.94,79.05,43600.0,40.9846,41.0365,40.969,41.0261,43600.0
2007-07-13 11:10:00,79.06,79.09,78.93,78.96,49600.0,41.0313,41.0469,40.9638,40.9794,49600.0
2007-07-13 11:20:00,78.95,79.05,78.95,79.03,45000.0,40.9742,41.0261,40.9742,41.0157,45000.0
2007-07-13 11:30:00,79.04,79.04,78.91,78.93,46300.0,41.0209,41.0209,40.9534,40.9638,46300.0
2007-07-13 11:40:00,78.93,78.98,78.93,78.96,35700.0,40.9638,40.9898,40.9638,40.9794,35700.0
2007-07-13 11:50:00,78.96,78.98,78.82,78.82,44600.0,40.9794,40.9898,40.9067,40.9067,44600.0
2007-07-13 12:00:00,78.83,78.96,78.8,78.94,66200.0,40.9119,40.9794,40.8964,40.969,66200.0
2007-07-13 12:10:00,78.93,78.97,78.89,78.95,26100.0,40.9638,40.9846,40.9431,40.9742,26100.0
2007-07-13 12:20:00,78.95,79.0,78.9,78.98,28400.0,40.9742,41.0002,40.9483,40.9898,28400.0
2007-07-13 12:30:00,78.99,79.0,78.94,78.95,21900.0,40.995,41.0002,40.969,40.9742,21900.0
2007-07-13 12:40:00,79.0,79.0,78.95,78.96,24600.0,41.0002,41.0002,40.9742,40.9794,24600.0
2007-07-13 12:50:00,78.96,79.0,78.95,78.97,186300.0,40.9794,41.0002,40.9742,40.9846,186300.0
2007-07-13 13:00:00,78.96,79.0,78.91,79.0,65700.0,40.9794,41.0002,40.9534,41.0002,65700.0
2007-07-13 13:10:00,78.99,78.99,78.94,78.97,7600.0,40.995,40.995,40.969,40.9846,7600.0
2007-07-13 13:20:00,78.97,79.02,78.97,79.02,38900.0,40.9846,41.0105,40.9846,41.0105,38900.0
2007-07-13 13:30:00,79.01,79.13,79.01,79.13,72900.0,41.0053,41.0676,41.0053,41.0676,72900.0
2007-07-13 13:40:00,79.14,79.15,79.06,79.09,67300.0,41.0728,41.078,41.0313,41.0469,67300.0
2007-07-13 13:50:00,79.11,79.14,79.08,79.12,31300.0,41.0572,41.0728,41.0417,41.0624,31300.0
2007-07-13 14:00:00,79.12,79.21,79.09,79.2,13300.0,41.0624,41.1091,41.0469,41.104,13300.0
2007-07-13 14:10:00,79.22,79.35,79.21,79.23,75300.0,41.1143,41.1818,41.1091,41.1195,75300.0
2007-07-13 14:20:00,79.23,79.3,79.2,79.22,37500.0,41.1195,41.1559,41.104,41.1143,37500.0
2007-07-13 14:30:00,79.24,79.48,79.23,79.38,122300.0,41.1247,41.2493,41.1195,41.1974,122300.0
2007-07-13 14:40:00,79.39,79.59,79.39,79.58,41800.0,41.2026,41.3064,41.2026,41.3012,41800.0
2007-07-13 14:50:00,79.58,79.82,79.58,79.74,87300.0,41.3012,41.4257,41.3012,41.3842,87300.0
2007-07-13 15:00:00,79.71,79.72,79.59,79.63,90000.0,41.3686,41.3738,41.3064,41.3271,90000.0
2007-07-13 15:10:00,79.63,79.63,79.51,79.56,31800.0,41.3271,41.3271,41.2648,41.2908,31800.0
2007-07-13 15:20:00,79.57,79.67,79.57,79.67,38500.0,41.296,41.3479,41.296,41.3479,38500.0
2007-07-13 15:30:00,79.67,79.7,79.65,79.67,60900.0,41.3479,41.3634,41.3375,41.3479,60900.0
2007-07-13 15:40:00,79.68,79.72,79.6,79.69,117800.0,41.3531,41.3738,41.3115,41.3583,117800.0
2007-07-13 15:50:00,79.69,79.74,79.62,79.64,270000.0,41.3583,41.3842,41.3219,41.3323,270000.0
2007-07-13 16:00:00,79.65,79.65,79.55,79.55,2600.0,41.3375,41.3375,41.2856,41.2856,2600.0
2007-07-13 16:10:00,79.55,79.55,79.55,79.55,0.0,41.2856,41.2856,41.2856,41.2856,0.0
2007-07-16 09:30:00,79.78,79.9,79.7,79.79,102400.0,41.405,41.4672,41.3634,41.4102,102400.0
2007-07-16 09:40:00,79.81,80.2,79.81,80.17,615400.0,41.4205,41.6229,41.4205,41.6074,615400.0
2007-07-16 09:50:00,80.18,80.21,79.99,80.08,202000.0,41.6126,41.6281,41.514,41.5607,202000.0
2007-07-16 10:00:00,80.08,80.16,80.05,80.09,141400.0,41.5607,41.6022,41.5451,41.5659,141400.0
2007-07-16 10:10:00,80.09,80.19,80.05,80.14,74300.0,41.5659,41.6178,41.5451,41.5918,74300.0
2007-07-16 10:20:00,80.14,80.22,80.11,80.2,60400.0,41.5918,41.6333,41.5762,41.6229,60400.0
2007-07-16 10:30:00,80.19,80.23,80.16,80.23,88800.0,41.6178,41.6385,41.6022,41.6385,88800.0
2007-07-16 10:40:00,80.24,80.31,80.1,80.17,284100.0,41.6437,41.68,41.571,41.6074,284100.0
2007-07-16 10:50:00,80.18,80.27,80.14,80.23,219100.0,41.6126,41.6593,41.5918,41.6385,219100.0
2007-07-16 11:00:00,80.22,80.28,80.13,80.25,119700.0,41.6333,41.6645,41.5866,41.6489,119700.0
2007-07-16 11:10:00,80.25,80.47,80.2,80.37,70500.0,41.6489,41.7631,41.6229,41.7112,70500.0
2007-07-16 11:20:00,80.37,80.52,80.37,80.44,154200.0,41.7112,41.789,41.7112,41.7475,154200.0
2007-07-16 11:30:00,80.43,80.58,80.43,80.45,123900.0,41.7423,41.8202,41.7423,41.7527,123900.0
2007-07-16 11:40:00,80.42,80.52,80.28,80.28,139000.0,41.7371,41.789,41.6645,41.6645,139000.0
2007-07-16 11:50:00,80.28,80.31,80.24,80.25,57900.0,41.6645,41.68,41.6437,41.6489,57900.0
2007-07-16 12:00:00,80.25,80.27,80.22,80.24,48200.0,41.6489,41.6593,41.6333,41.6437,48200.0
2007-07-16 12:10:00,80.23,80.25,80.05,80.05,49000.0,41.6385,41.6489,41.5451,41.5451,49000.0
2007-07-16 12:20:00,80.06,80.16,79.93,79.95,196100.0,41.5503,41.6022,41.4828,41.4932,196100.0
2007-07-16 12:30:00,79.96,80.04,79.93,80.01,62000.0,41.4984,41.5399,41.4828,41.5243,62000.0
2007-07-16 12:40:00,79.99,80.13,79.97,80.11,20100.0,41.514,41.5866,41.5036,41.5762,20100.0
2007-07-16 12:50:00,80.11,80.18,80.09,80.1,52900.0,41.5762,41.6126,41.5659,41.571,52900.0
2007-07-16 13:00:00,80.09,80.11,79.92,79.92,30900.0,41.5659,41.5762,41.4776,41.4776,30900.0
2007-07-16 13:10:00,79.92,79.92,79.78,79.84,144400.0,41.4776,41.4776,41.405,41.4361,144400.0
2007-07-16 13:20:00,79.83,79.89,79.82,79.85,70500.0,41.4309,41.4621,41.4257,41.4413,70500.0
2007-07-16 13:30:00,79.84,79.86,79.74,79.83,102200.0,41.4361,41.4465,41.3842,41.4309,102200.0
2007-07-16 13:40:00,79.84,80.1,79.8,80.1,177200.0,41.4361,41.571,41.4153,41.571,177200.0
2007-07-16 13:50:00,80.09,80.09,79.83,79.88,133200.0,41.5659,41.5659,41.4309,41.4569,133200.0
2007-07-16 14:00:00,79.87,79.97,79.74,79.84,364500.0,41.4517,41.5036,41.3842,41.4361,364500.0
2007-07-16 14:10:00,79.88,79.9,79.69,79.7,98500.0,41.4569,41.4672,41.3583,41.3634,98500.0
2007-07-16 14:20:00,79.7,79.85,79.65,79.85,106900.0,41.3634,41.4413,41.3375,41.4413,106900.0
2007-07-16 14:30:00,79.8,79.89,79.75,79.75,51300.0,41.4153,41.4621,41.3894,41.3894,51300.0
2007-07-16 14:40:00,79.76,79.91,79.76,79.82,72500.0,41.3946,41.4724,41.3946,41.4257,72500.0
2007-07-16 14:50:00,79.82,79.83,79.64,79.76,234100.0,41.4257,41.4309,41.3323,41.3946,234100.0
2007-07-16 15:00:00,79.77,79.77,79.61,79.72,74100.0,41.3998,41.3998,41.3167,41.3738,74100.0
2007-07-16 15:10:00,79.72,79.8,79.7,79.78,72500.0,41.3738,41.4153,41.3634,41.405,72500.0
2007-07-16 15:20:00,79.78,79.79,79.68,79.71,92500.0,41.405,41.4102,41.3531,41.3686,92500.0
2007-07-16 15:30:00,79.69,79.69,79.35,79.38,214100.0,41.3583,41.3583,41.1818,41.1974,214100.0
2007-07-16 15:40:00,79.36,79.4,79.23,79.31,174800.0,41.187,41.2078,41.1195,41.161,174800.0
2007-07-16 15:50:00,79.3,79.35,79.24,79.24,311800.0,41.1559,41.1818,41.1247,41.1247,311800.0
2007-07-16 16:00:00,79.24,79.24,79.24,79.24,0.0,41.1247,41.1247,41.1247,41.1247,0.0
2007-07-16 16:10:00,79.24,79.24,79.24,79.24,0.0,41.1247,41.1247,41.1247,41.1247,0.0
2007-07-17 09:30:00,79.1,79.63,79.1,79.61,121100.0,41.0521,41.3271,41.0521,41.3167,121100.0
2007-07-17 09:40:00,79.58,79.58,79.32,79.35,72700.0,41.3012,41.3012,41.1662,41.1818,72700.0
2007-07-17 09:50:00,79.36,79.43,79.25,79.26,38800.0,41.187,41.2233,41.1299,41.1351,38800.0
2007-07-17 10:00:00,79.27,79.37,79.25,79.32,30400.0,41.1403,41.1922,41.1299,41.1662,30400.0
2007-07-17 10:10:00,79.32,79.32,79.13,79.21,156000.0,41.1662,41.1662,41.0676,41.1091,156000.0
2007-07-17 10:20:00,79.23,79.38,79.2,79.36,88200.0,41.1195,41.1974,41.104,41.187,88200.0
2007-07-17 10:30:00,79.36,79.39,79.21,79.24,143600.0,41.187,41.2026,41.1091,41.1247,143600.0
2007-07-17 10:40:00,79.25,79.35,79.16,79.22,50700.0,41.1299,41.1818,41.0832,41.1143,50700.0
2007-07-17 10:50:00,79.24,79.3,79.19,79.19,126000.0,41.1247,41.1559,41.0988,41.0988,126000.0
2007-07-17 11:00:00,79.21,79.31,79.11,79.31,34500.0,41.1091,41.161,41.0572,41.161,34500.0
2007-07-17 11:10:00,79.3,79.33,79.08,79.08,72600.0,41.1559,41.1714,41.0417,41.0417,72600.0
2007-07-17 11:20:00,79.07,79.19,78.98,79.07,176900.0,41.0365,41.0988,40.9898,41.0365,176900.0
2007-07-17 11:30:00,79.07,79.19,79.03,79.1,130300.0,41.0365,41.0988,41.0157,41.0521,130300.0
2007-07-17 11:40:00,79.1,79.11,79.06,79.07,55600.0,41.0521,41.0572,41.0313,41.0365,55600.0
2007-07-17 11:50:00,79.07,79.09,78.95,78.96,48700.0,41.0365,41.0469,40.9742,40.9794,48700.0
2007-07-17 12:00:00,78.95,78.95,78.76,78.9,108300.0,40.9742,40.9742,40.8756,40.9483,108300.0
2007-07-17 12:10:00,78.9,78.9,78.71,78.71,191100.0,40.9483,40.9483,40.8496,40.8496,191100.0
2007-07-17 12:20:00,78.7,78.7,74.74,78.66,180800.0,40.8445,40.8445,38.7893,40.8237,180800.0
2007-07-17 12:30:00,78.67,78.74,78.64,78.66,125800.0,40.8289,40.8652,40.8133,40.8237,125800.0
2007-07-17 12:40:00,78.68,78.76,78.66,78.76,92100.0,40.8341,40.8756,40.8237,40.8756,92100.0
2007-07-17 12:50:00,78.76,78.83,78.67,78.8,77300.0,40.8756,40.9119,40.8289,40.8964,77300.0
2007-07-17 13:00:00,78.77,78.88,78.71,78.83,134500.0,40.8808,40.9379,40.8496,40.9119,134500.0
2007-07-17 13:10:00,78.83,78.92,78.81,78.86,22700.0,40.9119,40.9586,40.9015,40.9275,22700.0
2007-07-17 13:20:00,78.86,78.86,78.67,78.68,57000.0,40.9275,40.9275,40.8289,40.8341,57000.0
2007-07-17 13:30:00,78.66,78.76,78.59,78.75,176400.0,40.8237,40.8756,40.7874,40.8704,176400.0
2007-07-17 13:40:00,78.75,78.84,78.68,78.84,66800.0,40.8704,40.9171,40.8341,40.9171,66800.0
2007-07-17 13:50:00,78.83,78.98,78.79,78.92,109300.0,40.9119,40.9898,40.8912,40.9586,109300.0
2007-07-17 14:00:00,78.96,79.18,78.95,79.01,172200.0,40.9794,41.0936,40.9742,41.0053,172200.0
2007-07-17 14:10:00,79.01,79.11,78.96,79.0,48600.0,41.0053,41.0572,40.9794,41.0002,48600.0
2007-07-17 14:20:00,79.01,79.02,78.91,79.02,33900.0,41.0053,41.0105,40.9534,41.0105,33900.0
2007-07-17 14:30:00,79.04,79.11,79.02,79.11,79800.0,41.0209,41.0572,41.0105,41.0572,79800.0
2007-07-17 14:40:00,79.11,79.15,78.94,78.98,38600.0,41.0572,41.078,40.969,40.9898,38600.0
2007-07-17 14:50:00,78.96,79.05,78.92,79.03,35700.0,40.9794,41.0261,40.9586,41.0157,35700.0
2007-07-17 15:00:00,79.05,79.08,78.91,78.93,108100.0,41.0261,41.0417,40.9534,40.9638,108100.0
2007-07-17 15:10:00,78.94,79.03,78.94,78.94,57000.0,40.969,41.0157,40.969,40.969,57000.0
2007-07-17 15:20:00,78.96,78.97,78.85,78.92,80700.0,40.9794,40.9846,40.9223,40.9586,80700.0
2007-07-17 15:30:00,78.92,78.94,78.82,78.88,80500.0,40.9586,40.969,40.9067,40.9379,80500.0
2007-07-17 15:40:00,78.88,78.96,78.79,78.96,99800.0,40.9379,40.9794,40.8912,40.9794,99800.0
2007-07-17 15:50:00,78.94,78.95,78.74,78.78,125100.0,40.969,40.9742,40.8652,40.886,125100.0
2007-07-17 16:00:00,78.74,78.74,78.73,78.73,400.0,40.8652,40.8652,40.86,40.86,400.0
2007-07-17 16:10:00,78.73,78.73,78.73,78.73,0.0,40.86,40.86,40.86,40.86,0.0
2007-07-18 09:30:00,78.1,78.1,77.72,77.97,288300.0,40.5331,40.5331,40.3359,40.4656,288300.0
2007-07-18 09:40:00,77.95,78.36,77.95,78.2,218500.0,40.4552,40.668,40.4552,40.585,218500.0
2007-07-18 09:50:00,78.2,78.34,78.05,78.07,292800.0,40.585,40.6576,40.5071,40.5175,292800.0
2007-07-18 10:00:00,78.09,78.2,77.77,77.77,366900.0,40.5279,40.585,40.3618,40.3618,366900.0
2007-07-18 10:10:00,77.76,77.86,77.57,77.81,353800.0,40.3566,40.4085,40.258,40.3826,353800.0
2007-07-18 10:20:00,77.81,77.87,77.76,77.83,183100.0,40.3826,40.4137,40.3566,40.3929,183100.0
2007-07-18 10:30:00,77.84,77.85,77.67,77.7,273100.0,40.3981,40.4033,40.3099,40.3255,273100.0
2007-07-18 10:40:00,77.7,77.72,77.5,77.57,294700.0,40.3255,40.3359,40.2217,40.258,294700.0
2007-07-18 10:50:00,77.57,77.71,77.5,77.66,253900.0,40.258,40.3307,40.2217,40.3047,253900.0
2007-07-18 11:00:00,77.65,77.87,77.62,77.69,150400.0,40.2995,40.4137,40.284,40.3203,150400.0
2007-07-18 11:10:00,77.71,77.87,77.68,77.7,201400.0,40.3307,40.4137,40.3151,40.3255,201400.0
2007-07-18 11:20:00,77.73,77.74,77.52,77.54,154500.0,40.341,40.3462,40.2321,40.2424,154500.0
2007-07-18 11:30:00,77.52,77.59,77.33,77.4,210900.0,40.2321,40.2684,40.1334,40.1698,210900.0
2007-07-18 11:40:00,77.4,77.5,77.37,77.43,170500.0,40.1698,40.2217,40.1542,40.1853,170500.0
2007-07-18 11:50:00,77.44,77.44,77.22,77.28,160700.0,40.1905,40.1905,40.0764,40.1075,160700.0
2007-07-18 12:00:00,77.27,77.35,77.18,77.28,98500.0,40.1023,40.1438,40.0556,40.1075,98500.0
2007-07-18 12:10:00,77.28,77.43,77.2,77.2,219400.0,40.1075,40.1853,40.066,40.066,219400.0
2007-07-18 12:20:00,77.2,77.26,77.1,77.26,207700.0,40.066,40.0971,40.0141,40.0971,207700.0
2007-07-18 12:30:00,77.25,77.55,77.24,77.29,188900.0,40.0919,40.2476,40.0867,40.1127,188900.0
2007-07-18 12:40:00,77.3,77.57,77.27,77.55,202000.0,40.1179,40.258,40.1023,40.2476,202000.0
2007-07-18 12:50:00,77.57,77.58,77.41,77.47,105000.0,40.258,40.2632,40.175,40.2061,105000.0
2007-07-18 13:00:00,77.46,77.46,77.32,77.37,21400.0,40.2009,40.2009,40.1283,40.1542,21400.0
2007-07-18 13:10:00,77.36,77.37,77.24,77.33,80500.0,40.149,40.1542,40.0867,40.1334,80500.0
2007-07-18 13:20:00,77.34,77.5,77.33,77.46,47000.0,40.1386,40.2217,40.1334,40.2009,47000.0
2007-07-18 13:30:00,77.48,77.75,77.43,77.72,54500.0,40.2113,40.3514,40.1853,40.3359,54500.0
2007-07-18 13:40:00,77.73,77.9,77.64,77.9,46500.0,40.341,40.4293,40.2943,40.4293,46500.0
2007-07-18 13:50:00,77.9,77.93,77.7,77.81,82200.0,40.4293,40.4448,40.3255,40.3826,82200.0
2007-07-18 14:00:00,77.81,77.9,77.8,77.89,16400.0,40.3826,40.4293,40.3774,40.4241,16400.0
2007-07-18 14:10:00,77.88,77.97,77.65,77.74,81800.0,40.4189,40.4656,40.2995,40.3462,81800.0
2007-07-18 14:20:00,77.75,77.76,77.61,77.66,45800.0,40.3514,40.3566,40.2788,40.3047,45800.0
2007-07-18 14:30:00,77.7,77.85,77.66,77.76,40900.0,40.3255,40.4033,40.3047,40.3566,40900.0
2007-07-18 14:40:00,77.76,77.79,77.61,77.7,71800.0,40.3566,40.3722,40.2788,40.3255,71800.0
2007-07-18 14:50:00,77.7,77.81,77.66,77.72,59400.0,40.3255,40.3826,40.3047,40.3359,59400.0
2007-07-18 15:00:00,77.73,77.84,77.63,77.79,71200.0,40.341,40.3981,40.2891,40.3722,71200.0
2007-07-18 15:10:00,77.76,77.8,77.66,77.75,51100.0,40.3566,40.3774,40.3047,40.3514,51100.0
2007-07-18 15:20:00,77.76,77.83,77.66,77.69,125200.0,40.3566,40.3929,40.3047,40.3203,125200.0
2007-07-18 15:30:00,77.69,77.91,77.64,77.83,105900.0,40.3203,40.4345,40.2943,40.3929,105900.0
2007-07-18 15:40:00,77.83,78.11,77.74,78.1,115800.0,40.3929,40.5383,40.3462,40.5331,115800.0
2007-07-18 15:50:00,78.08,78.38,78.08,78.32,355600.0,40.5227,40.6784,40.5227,40.6472,355600.0
2007-07-18 16:00:00,78.28,78.28,78.17,78.17,18400.0,40.6265,40.6265,40.5694,40.5694,18400.0
2007-07-18 16:10:00,78.34,78.34,78.34,78.34,2500.0,40.6576,40.6576,40.6576,40.6576,2500.0
2007-07-19 09:30:00,78.65,79.05,78.54,79.03,199700.0,40.8185,41.0261,40.7614,41.0157,199700.0
2007-07-19 09:40:00,79.04,79.26,78.95,79.1,380900.0,41.0209,41.1351,40.9742,41.0521,380900.0
2007-07-19 09:50:00,79.09,79.13,78.99,79.06,304700.0,41.0469,41.0676,40.995,41.0313,304700.0
2007-07-19 10:00:00,79.06,79.09,78.92,79.02,213600.0,41.0313,41.0469,40.9586,41.0105,213600.0
2007-07-19 10:10:00,78.99,79.1,78.97,79.01,224100.0,40.995,41.0521,40.9846,41.0053,224100.0
2007-07-19 10:20:00,79.0,79.0,78.77,78.96,163800.0,41.0002,41.0002,40.8808,40.9794,163800.0
2007-07-19 10:30:00,78.97,79.03,78.87,78.87,55300.0,40.9846,41.0157,40.9327,40.9327,55300.0
2007-07-19 10:40:00,78.9,78.98,78.75,78.75,78500.0,40.9483,40.9898,40.8704,40.8704,78500.0
2007-07-19 10:50:00,78.77,78.95,78.71,78.94,80600.0,40.8808,40.9742,40.8496,40.969,80600.0
2007-07-19 11:00:00,78.92,79.0,78.89,78.95,36200.0,40.9586,41.0002,40.9431,40.9742,36200.0
2007-07-19 11:10:00,78.96,79.02,78.91,79.0,24800.0,40.9794,41.0105,40.9534,41.0002,24800.0
2007-07-19 11:20:00,79.0,79.01,78.9,78.91,30000.0,41.0002,41.0053,40.9483,40.9534,30000.0
2007-07-19 11:30:00,78.89,79.0,78.88,78.92,27800.0,40.9431,41.0002,40.9379,40.9586,27800.0
2007-07-19 11:40:00,78.9,78.91,78.78,78.8,38500.0,40.9483,40.9534,40.886,40.8964,38500.0
2007-07-19 11:50:00,78.8,78.84,78.76,78.76,23300.0,40.8964,40.9171,40.8756,40.8756,23300.0
2007-07-19 12:00:00,78.77,78.9,78.67,78.9,54300.0,40.8808,40.9483,40.8289,40.9483,54300.0
2007-07-19 12:10:00,78.91,78.95,78.78,78.87,38100.0,40.9534,40.9742,40.886,40.9327,38100.0
2007-07-19 12:20:00,78.86,78.87,78.8,78.8,14900.0,40.9275,40.9327,40.8964,40.8964,14900.0
2007-07-19 12:30:00,78.79,78.79,78.7,78.79,31700.0,40.8912,40.8912,40.8445,40.8912,31700.0
2007-07-19 12:40:00,78.79,78.83,78.78,78.82,17400.0,40.8912,40.9119,40.886,40.9067,17400.0
2007-07-19 12:50:00,78.82,78.96,78.8,78.83,35400.0,40.9067,40.9794,40.8964,40.9119,35400.0
2007-07-19 13:00:00,78.84,78.87,78.74,78.77,28500.0,40.9171,40.9327,40.8652,40.8808,28500.0
2007-07-19 13:10:00,78.78,78.89,78.62,78.76,115600.0,40.886,40.9431,40.8029,40.8756,115600.0
2007-07-19 13:20:00,78.76,78.86,78.75,78.76,56700.0,40.8756,40.9275,40.8704,40.8756,56700.0
2007-07-19 13:30:00,78.76,78.81,78.72,78.81,9000.0,40.8756,40.9015,40.8548,40.9015,9000.0
2007-07-19 13:40:00,78.81,78.87,78.79,78.87,28500.0,40.9015,40.9327,40.8912,40.9327,28500.0
2007-07-19 13:50:00,78.87,78.88,78.82,78.83,6000.0,40.9327,40.9379,40.9067,40.9119,6000.0
2007-07-19 14:00:00,78.8,78.81,78.6,78.73,145200.0,40.8964,40.9015,40.7926,40.86,145200.0
2007-07-19 14:10:00,78.74,78.78,78.56,78.7,235200.0,40.8652,40.886,40.7718,40.8445,235200.0
2007-07-19 14:20:00,78.7,78.71,78.55,78.55,60300.0,40.8445,40.8496,40.7666,40.7666,60300.0
2007-07-19 14:30:00,78.53,78.65,78.53,78.59,40000.0,40.7562,40.8185,40.7562,40.7874,40000.0
2007-07-19 14:40:00,78.57,78.77,78.55,78.76,111300.0,40.777,40.8808,40.7666,40.8756,111300.0
2007-07-19 14:50:00,78.79,78.79,78.71,78.73,28900.0,40.8912,40.8912,40.8496,40.86,28900.0
2007-07-19 15:00:00,78.74,78.9,78.71,78.9,59100.0,40.8652,40.9483,40.8496,40.9483,59100.0
2007-07-19 15:10:00,78.9,78.93,78.71,78.71,69200.0,40.9483,40.9638,40.8496,40.8496,69200.0
2007-07-19 15:20:00,78.71,78.8,78.63,78.8,67300.0,40.8496,40.8964,40.8081,40.8964,67300.0
2007-07-19 15:30:00,78.81,78.85,78.77,78.85,47600.0,40.9015,40.9223,40.8808,40.9223,47600.0
2007-07-19 15:40:00,78.85,78.89,78.53,78.53,106300.0,40.9223,40.9431,40.7562,40.7562,106300.0
2007-07-19 15:50:00,78.56,78.74,78.56,78.73,116700.0,40.7718,40.8652,40.7718,40.86,116700.0
2007-07-19 16:00:00,78.74,78.74,78.65,78.65,3700.0,40.8652,40.8652,40.8185,40.8185,3700.0
2007-07-19 16:10:00,78.6,78.6,78.6,78.6,500.0,40.7926,40.7926,40.7926,40.7926,500.0
2007-07-20 09:30:00,78.66,78.75,78.4,78.45,276500.0,40.8237,40.8704,40.6888,40.7147,276500.0
2007-07-20 09:40:00,78.44,78.48,77.15,77.97,288000.0,40.7095,40.7303,40.04,40.4656,288000.0
2007-07-20 09:50:00,77.96,78.25,77.71,77.9,253400.0,40.4604,40.6109,40.3307,40.4293,253400.0
2007-07-20 10:00:00,77.88,78.05,77.78,77.92,218400.0,40.4189,40.5071,40.367,40.4396,218400.0
2007-07-20 10:10:00,77.92,78.11,77.88,77.97,159000.0,40.4396,40.5383,40.4189,40.4656,159000.0
2007-07-20 10:20:00,78.0,78.09,77.95,78.08,55300.0,40.4812,40.5279,40.4552,40.5227,55300.0
2007-07-20 10:30:00,78.09,78.21,77.94,78.02,241200.0,40.5279,40.5902,40.45,40.4915,241200.0
2007-07-20 10:40:00,78.02,78.03,77.74,77.8,97200.0,40.4915,40.4967,40.3462,40.3774,97200.0
2007-07-20 10:50:00,77.82,78.02,77.82,77.94,289800.0,40.3877,40.4915,40.3877,40.45,289800.0
2007-07-20 11:00:00,77.94,78.12,77.94,78.07,523400.0,40.45,40.5434,40.45,40.5175,523400.0
2007-07-20 11:10:00,78.07,78.08,77.84,77.84,134700.0,40.5175,40.5227,40.3981,40.3981,134700.0
2007-07-20 11:20:00,77.84,77.84,77.46,77.51,89700.0,40.3981,40.3981,40.2009,40.2269,89700.0
2007-07-20 11:30:00,77.46,77.63,77.35,77.36,53400.0,40.2009,40.2891,40.1438,40.149,53400.0
2007-07-20 11:40:00,77.36,77.41,77.1,77.17,318200.0,40.149,40.175,40.0141,40.0504,318200.0
2007-07-20 11:50:00,77.14,77.19,76.93,77.0,455400.0,40.0348,40.0608,39.9258,39.9622,455400.0
2007-07-20 12:00:00,76.95,77.02,76.8,76.98,207700.0,39.9362,39.9726,39.8584,39.9518,207700.0
2007-07-20 12:10:00,77.01,77.04,76.95,77.04,55500.0,39.9674,39.9829,39.9362,39.9829,55500.0
2007-07-20 12:20:00,77.05,77.64,77.05,77.64,252300.0,39.9881,40.2943,39.9881,40.2943,252300.0
2007-07-20 12:30:00,77.64,77.66,77.12,77.2,172900.0,40.2943,40.3047,40.0245,40.066,172900.0
2007-07-20 12:40:00,77.2,77.27,77.08,77.08,128500.0,40.066,40.1023,40.0037,40.0037,128500.0
2007-07-20 12:50:00,77.06,77.08,76.91,76.95,115900.0,39.9933,40.0037,39.9155,39.9362,115900.0
2007-07-20 13:00:00,76.97,77.36,76.94,77.36,256500.0,39.9466,40.149,39.931,40.149,256500.0
2007-07-20 13:10:00,77.34,77.43,77.18,77.3,97100.0,40.1386,40.1853,40.0556,40.1179,97100.0
2007-07-20 13:20:00,77.29,77.35,77.13,77.13,71800.0,40.1127,40.1438,40.0296,40.0296,71800.0
2007-07-20 13:30:00,77.15,77.2,77.09,77.18,154200.0,40.04,40.066,40.0089,40.0556,154200.0
2007-07-20 13:40:00,77.18,77.38,77.16,77.38,125900.0,40.0556,40.1594,40.0452,40.1594,125900.0
2007-07-20 13:50:00,77.38,77.56,77.3,77.31,143600.0,40.1594,40.2528,40.1179,40.1231,143600.0
2007-07-20 14:00:00,77.3,77.71,77.21,77.7,119000.0,40.1179,40.3307,40.0712,40.3255,119000.0
2007-07-20 14:10:00,77.68,77.81,77.66,77.72,325100.0,40.3151,40.3826,40.3047,40.3359,325100.0
2007-07-20 14:20:00,77.7,77.79,77.54,77.56,138300.0,40.3255,40.3722,40.2424,40.2528,138300.0
2007-07-20 14:30:00,77.52,77.58,77.37,77.42,81600.0,40.2321,40.2632,40.1542,40.1802,81600.0
2007-07-20 14:40:00,77.43,77.65,77.38,77.65,81800.0,40.1853,40.2995,40.1594,40.2995,81800.0
2007-07-20 14:50:00,77.62,77.71,77.54,77.66,57100.0,40.284,40.3307,40.2424,40.3047,57100.0
2007-07-20 15:00:00,77.66,77.8,77.46,77.48,111700.0,40.3047,40.3774,40.2009,40.2113,111700.0
2007-07-20 15:10:00,77.47,77.55,77.32,77.55,98300.0,40.2061,40.2476,40.1283,40.2476,98300.0
2007-07-20 15:20:00,77.56,77.72,77.55,77.63,71300.0,40.2528,40.3359,40.2476,40.2891,71300.0
2007-07-20 15:30:00,77.63,77.63,77.2,77.27,166500.0,40.2891,40.2891,40.066,40.1023,166500.0
2007-07-20 15:40:00,77.26,77.3,77.17,77.25,199700.0,40.0971,40.1179,40.0504,40.0919,199700.0
2007-07-20 15:50:00,77.22,77.4,77.08,77.4,384000.0,40.0764,40.1698,40.0037,40.1698,384000.0
2007-07-20 16:00:00,77.4,77.52,77.3,77.3,70000.0,40.1698,40.2321,40.1179,40.1179,70000.0
2007-07-20 16:10:00,77.38,77.4,77.38,77.4,5500.0,40.1594,40.1698,40.1594,40.1698,5500.0
2007-07-23 09:30:00,77.6,77.88,77.4,77.6,220800.0,40.2736,40.4189,40.1698,40.2736,220800.0
2007-07-23 09:40:00,77.6,77.6,77.07,77.09,266800.0,40.2736,40.2736,39.9985,40.0089,266800.0
2007-07-23 09:50:00,77.07,77.23,76.77,76.83,237000.0,39.9985,40.0815,39.8428,39.8739,237000.0
2007-07-23 10:00:00,76.85,76.95,76.61,76.63,293100.0,39.8843,39.9362,39.7598,39.7702,293100.0
2007-07-23 10:10:00,76.62,76.77,76.57,76.65,109200.0,39.765,39.8428,39.739,39.7805,109200.0
2007-07-23 10:20:00,76.65,76.73,76.49,76.72,181300.0,39.7805,39.8221,39.6975,39.8169,181300.0
2007-07-23 10:30:00,76.72,76.85,76.59,76.61,151000.0,39.8169,39.8843,39.7494,39.7598,151000.0
2007-07-23 10:40:00,76.6,76.75,76.52,76.57,72700.0,39.7546,39.8324,39.7131,39.739,72700.0
2007-07-23 10:50:00,76.57,76.73,76.57,76.66,209100.0,39.739,39.8221,39.739,39.7857,209100.0
2007-07-23 11:00:00,76.69,76.72,76.64,76.68,124900.0,39.8013,39.8169,39.7753,39.7961,124900.0
2007-07-23 11:10:00,76.67,76.7,76.65,76.66,48900.0,39.7909,39.8065,39.7805,39.7857,48900.0
2007-07-23 11:20:00,76.66,76.75,76.61,76.65,108400.0,39.7857,39.8324,39.7598,39.7805,108400.0
2007-07-23 11:30:00,76.65,76.7,76.54,76.55,136800.0,39.7805,39.8065,39.7234,39.7286,136800.0
2007-07-23 11:40:00,76.54,76.54,76.4,76.43,88500.0,39.7234,39.7234,39.6508,39.6664,88500.0
2007-07-23 11:50:00,76.43,76.57,76.41,76.43,81500.0,39.6664,39.739,39.656,39.6664,81500.0
2007-07-23 12:00:00,76.41,76.56,76.4,76.44,106000.0,39.656,39.7338,39.6508,39.6715,106000.0
2007-07-23 12:10:00,76.45,76.65,76.44,76.59,102100.0,39.6767,39.7805,39.6715,39.7494,102100.0
2007-07-23 12:20:00,76.57,76.57,76.43,76.45,83800.0,39.739,39.739,39.6664,39.6767,83800.0
2007-07-23 12:30:00,76.45,76.55,76.44,76.54,87500.0,39.6767,39.7286,39.6715,39.7234,87500.0
2007-07-23 12:40:00,76.53,76.61,76.44,76.54,106300.0,39.7183,39.7598,39.6715,39.7234,106300.0
2007-07-23 12:50:00,76.54,76.59,76.43,76.49,86000.0,39.7234,39.7494,39.6664,39.6975,86000.0
2007-07-23 13:00:00,76.49,76.55,76.34,76.34,111200.0,39.6975,39.7286,39.6196,39.6196,111200.0
2007-07-23 13:10:00,76.33,76.34,76.24,76.28,214700.0,39.6145,39.6196,39.5677,39.5885,214700.0
2007-07-23 13:20:00,76.25,76.29,76.16,76.25,125000.0,39.5729,39.5937,39.5262,39.5729,125000.0
2007-07-23 13:30:00,76.25,76.3,76.2,76.22,60100.0,39.5729,39.5989,39.547,39.5574,60100.0
2007-07-23 13:40:00,76.23,76.35,76.22,76.25,42300.0,39.5626,39.6248,39.5574,39.5729,42300.0
2007-07-23 13:50:00,76.24,76.26,76.16,76.21,45400.0,39.5677,39.5781,39.5262,39.5522,45400.0
2007-07-23 14:00:00,76.19,76.19,76.01,76.06,96300.0,39.5418,39.5418,39.4484,39.4743,96300.0
2007-07-23 14:10:00,76.07,76.1,76.0,76.09,105100.0,39.4795,39.4951,39.4432,39.4899,105100.0
2007-07-23 14:20:00,76.08,76.15,76.01,76.1,121800.0,39.4847,39.521,39.4484,39.4951,121800.0
2007-07-23 14:30:00,76.12,76.32,76.12,76.3,61800.0,39.5055,39.6093,39.5055,39.5989,61800.0
2007-07-23 14:40:00,76.26,76.45,76.2,76.4,85700.0,39.5781,39.6767,39.547,39.6508,85700.0
2007-07-23 14:50:00,76.41,76.41,76.26,76.32,342800.0,39.656,39.656,39.5781,39.6093,342800.0
2007-07-23 15:00:00,76.37,76.42,76.29,76.32,149100.0,39.6352,39.6612,39.5937,39.6093,149100.0
2007-07-23 15:10:00,76.33,76.34,76.18,76.22,84400.0,39.6145,39.6196,39.5366,39.5574,84400.0
2007-07-23 15:20:00,76.19,76.33,76.16,76.22,94500.0,39.5418,39.6145,39.5262,39.5574,94500.0
2007-07-23 15:30:00,76.22,76.22,76.09,76.19,117000.0,39.5574,39.5574,39.4899,39.5418,117000.0
2007-07-23 15:40:00,76.19,76.23,75.97,76.02,228700.0,39.5418,39.5626,39.4276,39.4536,228700.0
2007-07-23 15:50:00,76.04,76.09,75.96,75.99,284300.0,39.4639,39.4899,39.4224,39.438,284300.0
2007-07-23 16:00:00,75.98,75.99,75.95,75.99,1100.0,39.4328,39.438,39.4172,39.438,1100.0
2007-07-23 16:10:00,75.96,75.96,75.96,75.96,100.0,39.4224,39.4224,39.4224,39.4224,100.0
2007-07-24 09:30:00,75.57,75.57,74.99,74.99,96600.0,39.22,39.22,38.919,38.919,96600.0
2007-07-24 09:40:00,75.0,75.19,74.87,75.0,458900.0,38.9242,39.0228,38.8567,38.9242,458900.0
2007-07-24 09:50:00,74.99,75.19,74.91,75.12,575200.0,38.919,39.0228,38.8775,38.9865,575200.0
2007-07-24 10:00:00,75.13,75.27,74.99,75.08,330300.0,38.9917,39.0643,38.919,38.9657,330300.0
2007-07-24 10:10:00,75.08,75.2,75.0,75.19,208500.0,38.9657,39.028,38.9242,39.0228,208500.0
2007-07-24 10:20:00,75.18,75.36,75.13,75.36,308100.0,39.0176,39.111,38.9917,39.111,308100.0
2007-07-24 10:30:00,75.34,75.77,75.34,75.67,423600.0,39.1007,39.3238,39.1007,39.2719,423600.0
2007-07-24 10:40:00,75.66,75.77,75.5,75.68,270000.0,39.2667,39.3238,39.1837,39.2771,270000.0
2007-07-24 10:50:00,75.69,76.0,75.66,75.98,340100.0,39.2823,39.4432,39.2667,39.4328,340100.0
2007-07-24 11:00:00,75.98,76.01,75.71,75.81,167700.0,39.4328,39.4484,39.2927,39.3446,167700.0
2007-07-24 11:10:00,75.8,75.9,75.65,75.83,135300.0,39.3394,39.3913,39.2615,39.355,135300.0
2007-07-24 11:20:00,75.83,75.85,75.65,75.71,111200.0,39.355,39.3653,39.2615,39.2927,111200.0
2007-07-24 11:30:00,75.7,75.72,75.55,75.6,101300.0,39.2875,39.2979,39.2096,39.2356,101300.0
2007-07-24 11:40:00,75.57,75.61,75.42,75.42,131500.0,39.22,39.2408,39.1422,39.1422,131500.0
2007-07-24 11:50:00,75.42,75.6,75.42,75.59,95000.0,39.1422,39.2356,39.1422,39.2304,95000.0
2007-07-24 12:00:00,75.6,75.6,75.49,75.5,46700.0,39.2356,39.2356,39.1785,39.1837,46700.0
2007-07-24 12:10:00,75.5,75.58,75.41,75.51,69600.0,39.1837,39.2252,39.137,39.1889,69600.0
2007-07-24 12:20:00,75.52,75.67,75.52,75.63,54600.0,39.1941,39.2719,39.1941,39.2512,54600.0
2007-07-24 12:30:00,75.64,75.7,75.49,75.61,166000.0,39.2564,39.2875,39.1785,39.2408,166000.0
2007-07-24 12:40:00,75.62,75.67,75.45,75.46,73600.0,39.246,39.2719,39.1577,39.1629,73600.0
2007-07-24 12:50:00,75.47,75.57,75.44,75.53,90300.0,39.1681,39.22,39.1526,39.1993,90300.0
2007-07-24 13:00:00,75.53,75.67,75.41,75.53,108000.0,39.1993,39.2719,39.137,39.1993,108000.0
2007-07-24 13:10:00,75.55,75.55,75.3,75.32,142400.0,39.2096,39.2096,39.0799,39.0903,142400.0
2007-07-24 13:20:00,75.32,75.45,75.27,75.29,86800.0,39.0903,39.1577,39.0643,39.0747,86800.0
2007-07-24 13:30:00,75.29,75.32,75.15,75.22,78900.0,39.0747,39.0903,39.002,39.0384,78900.0
2007-07-24 13:40:00,75.22,75.3,75.1,75.22,102100.0,39.0384,39.0799,38.9761,39.0384,102100.0
2007-07-24 13:50:00,75.2,75.2,75.0,75.17,88500.0,39.028,39.028,38.9242,39.0124,88500.0
2007-07-24 14:00:00,75.15,75.17,74.99,75.04,142600.0,39.002,39.0124,38.919,38.945,142600.0
2007-07-24 14:10:00,75.04,75.08,74.94,74.96,121500.0,38.945,38.9657,38.8931,38.9034,121500.0
2007-07-24 14:20:00,74.97,75.08,74.96,75.03,105400.0,38.9086,38.9657,38.9034,38.9398,105400.0
2007-07-24 14:30:00,75.03,75.05,74.89,74.9,169900.0,38.9398,38.9501,38.8671,38.8723,169900.0
2007-07-24 14:40:00,74.9,75.0,74.84,74.9,189800.0,38.8723,38.9242,38.8412,38.8723,189800.0
2007-07-24 14:50:00,74.89,74.93,74.59,74.59,311000.0,38.8671,38.8879,38.7114,38.7114,311000.0
2007-07-24 15:00:00,74.59,74.6,74.35,74.36,238200.0,38.7114,38.7166,38.5869,38.592,238200.0
2007-07-24 15:10:00,74.35,74.62,74.31,74.38,284200.0,38.5869,38.727,38.5661,38.6024,284200.0
2007-07-24 15:20:00,74.38,74.39,74.12,74.13,331500.0,38.6024,38.6076,38.4675,38.4727,331500.0
2007-07-24 15:30:00,74.13,74.27,74.0,74.05,373200.0,38.4727,38.5453,38.4052,38.4312,373200.0
2007-07-24 15:40:00,74.04,74.07,73.9,74.07,400600.0,38.426,38.4415,38.3533,38.4415,400600.0
2007-07-24 15:50:00,74.05,74.36,74.03,74.33,1021800.0,38.4312,38.592,38.4208,38.5765,1021800.0
2007-07-24 16:00:00,74.27,74.34,74.17,74.22,41100.0,38.5453,38.5817,38.4934,38.5194,41100.0
2007-07-24 16:10:00,74.25,74.3,74.25,74.3,34100.0,38.535,38.5609,38.535,38.5609,34100.0
2007-07-25 09:30:00,74.99,75.15,74.93,75.11,237000.0,38.919,39.002,38.8879,38.9813,237000.0
2007-07-25 09:40:00,75.12,75.37,75.11,75.28,307300.0,38.9865,39.1162,38.9813,39.0695,307300.0
2007-07-25 09:50:00,75.28,75.51,75.27,75.34,312400.0,39.0695,39.1889,39.0643,39.1007,312400.0
2007-07-25 10:00:00,75.35,75.36,74.9,74.91,354100.0,39.1058,39.111,38.8723,38.8775,354100.0
2007-07-25 10:10:00,74.91,74.93,74.53,74.56,226000.0,38.8775,38.8879,38.6803,38.6958,226000.0
2007-07-25 10:20:00,74.54,74.63,74.28,74.35,440700.0,38.6855,38.7322,38.5505,38.5869,440700.0
2007-07-25 10:30:00,74.35,74.36,73.98,73.98,388800.0,38.5869,38.592,38.3948,38.3948,388800.0
2007-07-25 10:40:00,73.97,73.98,73.13,73.2,375700.0,38.3896,38.3948,37.9537,37.99,375700.0
2007-07-25 10:50:00,73.2,73.54,73.02,73.5,866200.0,37.99,38.1665,37.8966,38.1457,866200.0
2007-07-25 11:00:00,73.5,74.14,73.4,73.96,829700.0,38.1457,38.4779,38.0938,38.3845,829700.0
2007-07-25 11:10:00,73.97,74.06,73.51,73.65,247000.0,38.3896,38.4363,38.1509,38.2236,247000.0
2007-07-25 11:20:00,73.66,74.15,73.66,73.93,236800.0,38.2288,38.4831,38.2288,38.3689,236800.0
2007-07-25 11:30:00,73.96,74.15,73.81,74.09,182100.0,38.3845,38.4831,38.3066,38.4519,182100.0
2007-07-25 11:40:00,74.09,74.15,73.85,73.95,132100.0,38.4519,38.4831,38.3274,38.3793,132100.0
2007-07-25 11:50:00,73.92,74.15,73.85,73.98,96100.0,38.3637,38.4831,38.3274,38.3948,96100.0
2007-07-25 12:00:00,73.99,74.02,73.56,73.58,107000.0,38.4,38.4156,38.1769,38.1872,107000.0
2007-07-25 12:10:00,73.54,73.7,73.44,73.68,91700.0,38.1665,38.2495,38.1146,38.2391,91700.0
2007-07-25 12:20:00,73.7,73.71,73.58,73.58,63100.0,38.2495,38.2547,38.1872,38.1872,63100.0
2007-07-25 12:30:00,73.59,73.59,73.3,73.35,72600.0,38.1924,38.1924,38.0419,38.0679,72600.0
2007-07-25 12:40:00,73.35,73.43,73.25,73.37,138100.0,38.0679,38.1094,38.016,38.0782,138100.0
2007-07-25 12:50:00,73.35,73.57,73.2,73.3,153000.0,38.0679,38.182,37.99,38.0419,153000.0
2007-07-25 13:00:00,73.29,73.44,73.27,73.35,159800.0,38.0367,38.1146,38.0263,38.0679,159800.0
2007-07-25 13:10:00,73.35,73.46,73.2,73.25,260900.0,38.0679,38.125,37.99,38.016,260900.0
2007-07-25 13:20:00,73.24,73.3,73.15,73.19,113500.0,38.0108,38.0419,37.9641,37.9848,113500.0
2007-07-25 13:30:00,73.17,73.31,73.0,73.15,167000.0,37.9744,38.0471,37.8862,37.9641,167000.0
2007-07-25 13:40:00,73.14,73.33,73.11,73.28,288500.0,37.9589,38.0575,37.9433,38.0315,288500.0
2007-07-25 13:50:00,73.28,73.3,73.12,73.12,123900.0,38.0315,38.0419,37.9485,37.9485,123900.0
2007-07-25 14:00:00,73.12,73.3,73.07,73.1,281700.0,37.9485,38.0419,37.9225,37.9381,281700.0
2007-07-25 14:10:00,73.13,73.49,73.09,73.48,162500.0,37.9537,38.1405,37.9329,38.1353,162500.0
2007-07-25 14:20:00,73.47,73.66,73.41,73.56,136700.0,38.1301,38.2288,38.099,38.1769,136700.0
2007-07-25 14:30:00,73.55,73.55,73.33,73.38,133000.0,38.1717,38.1717,38.0575,38.0834,133000.0
2007-07-25 14:40:00,73.42,73.59,73.35,73.58,95200.0,38.1042,38.1924,38.0679,38.1872,95200.0
2007-07-25 14:50:00,73.54,73.54,73.35,73.44,53700.0,38.1665,38.1665,38.0679,38.1146,53700.0
2007-07-25 15:00:00,73.43,74.0,73.41,73.98,529400.0,38.1094,38.4052,38.099,38.3948,529400.0
2007-07-25 15:10:00,73.99,74.25,73.95,74.0,171300.0,38.4,38.535,38.3793,38.4052,171300.0
2007-07-25 15:20:00,74.01,74.15,74.0,74.0,163400.0,38.4104,38.4831,38.4052,38.4052,163400.0
2007-07-25 15:30:00,74.0,74.07,73.85,73.86,220700.0,38.4052,38.4415,38.3274,38.3326,220700.0
2007-07-25 15:40:00,73.85,73.98,73.79,73.97,204700.0,38.3274,38.3948,38.2962,38.3896,204700.0
2007-07-25 15:50:00,73.96,74.13,73.93,74.01,242100.0,38.3845,38.4727,38.3689,38.4104,242100.0
2007-07-25 16:00:00,74.04,74.04,73.91,73.91,1600.0,38.426,38.426,38.3585,38.3585,1600.0
2007-07-25 16:10:00,73.92,73.92,73.92,73.92,5000.0,38.3637,38.3637,38.3637,38.3637,5000.0
2007-07-26 09:30:00,72.95,73.0,72.21,72.52,223600.0,37.8603,37.8862,37.4762,37.6371,223600.0
2007-07-26 09:40:00,72.53,72.8,72.3,72.7,521000.0,37.6423,37.7824,37.5229,37.7305,521000.0
2007-07-26 09:50:00,72.72,72.98,72.65,72.68,832000.0,37.7409,37.8758,37.7046,37.7201,832000.0
2007-07-26 10:00:00,72.7,72.73,72.44,72.72,534000.0,37.7305,37.7461,37.5956,37.7409,534000.0
2007-07-26 10:10:00,72.69,72.83,72.56,72.57,385700.0,37.7253,37.798,37.6579,37.6631,385700.0
2007-07-26 10:20:00,72.59,72.91,72.58,72.69,466800.0,37.6734,37.8395,37.6682,37.7253,466800.0
2007-07-26 10:30:00,72.7,72.81,72.34,72.55,272300.0,37.7305,37.7876,37.5437,37.6527,272300.0
2007-07-26 10:40:00,72.56,72.66,72.42,72.58,197300.0,37.6579,37.7098,37.5852,37.6682,197300.0
2007-07-26 10:50:00,72.59,72.67,72.53,72.58,128700.0,37.6734,37.715,37.6423,37.6682,128700.0
2007-07-26 11:00:00,72.58,72.58,72.14,72.21,158200.0,37.6682,37.6682,37.4399,37.4762,158200.0
2007-07-26 11:10:00,72.21,72.32,71.85,72.03,395100.0,37.4762,37.5333,37.2894,37.3828,395100.0
2007-07-26 11:20:00,72.05,72.11,71.86,71.93,306300.0,37.3932,37.4243,37.2946,37.3309,306300.0
2007-07-26 11:30:00,71.93,71.96,71.61,71.79,298600.0,37.3309,37.3465,37.1648,37.2582,298600.0
2007-07-26 11:40:00,71.79,71.91,71.57,71.58,574400.0,37.2582,37.3205,37.1441,37.1493,574400.0
2007-07-26 11:50:00,71.6,72.0,71.6,71.97,298200.0,37.1596,37.3672,37.1596,37.3517,298200.0
2007-07-26 12:00:00,71.98,72.1,71.86,71.88,417800.0,37.3569,37.4191,37.2946,37.305,417800.0
2007-07-26 12:10:00,71.89,71.93,71.66,71.9,360000.0,37.3101,37.3309,37.1908,37.3153,360000.0
2007-07-26 12:20:00,71.89,71.9,71.57,71.66,210400.0,37.3101,37.3153,37.1441,37.1908,210400.0
2007-07-26 12:30:00,71.69,71.77,71.3,71.42,277300.0,37.2063,37.2479,37.0039,37.0662,277300.0
2007-07-26 12:40:00,71.42,71.45,71.0,71.32,320800.0,37.0662,37.0818,36.8482,37.0143,320800.0
2007-07-26 12:50:00,71.35,71.79,71.28,71.61,198000.0,37.0299,37.2582,36.9936,37.1648,198000.0
2007-07-26 13:00:00,71.63,71.7,71.39,71.52,299000.0,37.1752,37.2115,37.0506,37.1181,299000.0
2007-07-26 13:10:00,71.52,71.99,71.51,71.8,195300.0,37.1181,37.362,37.1129,37.2634,195300.0
2007-07-26 13:20:00,71.81,71.91,71.64,71.8,157800.0,37.2686,37.3205,37.1804,37.2634,157800.0
2007-07-26 13:30:00,71.78,71.91,71.77,71.87,189500.0,37.2531,37.3205,37.2479,37.2998,189500.0
2007-07-26 13:40:00,71.86,72.23,71.73,72.0,192100.0,37.2946,37.4866,37.2271,37.3672,192100.0
2007-07-26 13:50:00,72.0,72.0,71.51,71.55,256400.0,37.3672,37.3672,37.1129,37.1337,256400.0
2007-07-26 14:00:00,71.55,71.76,71.43,71.55,106400.0,37.1337,37.2427,37.0714,37.1337,106400.0
2007-07-26 14:10:00,71.51,71.56,71.35,71.44,151400.0,37.1129,37.1389,37.0299,37.0766,151400.0
2007-07-26 14:20:00,71.43,71.54,71.26,71.52,258200.0,37.0714,37.1285,36.9832,37.1181,258200.0
2007-07-26 14:30:00,71.51,71.99,71.35,71.46,119700.0,37.1129,37.362,37.0299,37.087,119700.0
2007-07-26 14:40:00,71.45,71.55,71.23,71.26,220900.0,37.0818,37.1337,36.9676,36.9832,220900.0
2007-07-26 14:50:00,71.24,71.67,71.2,71.46,278200.0,36.9728,37.196,36.952,37.087,278200.0
2007-07-26 15:00:00,71.46,71.92,71.46,71.7,474300.0,37.087,37.3257,37.087,37.2115,474300.0
2007-07-26 15:10:00,71.71,72.21,71.62,72.21,253900.0,37.2167,37.4762,37.17,37.4762,253900.0
2007-07-26 15:20:00,72.19,72.4,71.91,71.93,498900.0,37.4658,37.5748,37.3205,37.3309,498900.0
2007-07-26 15:30:00,71.93,72.08,71.88,72.06,341000.0,37.3309,37.4088,37.305,37.3984,341000.0
2007-07-26 15:40:00,72.05,72.43,71.89,72.43,276300.0,37.3932,37.5904,37.3101,37.5904,276300.0
2007-07-26 15:50:00,72.43,72.6,72.37,72.56,1031700.0,37.5904,37.6786,37.5593,37.6579,1031700.0
2007-07-26 16:00:00,72.56,72.56,72.2,72.2,76800.0,37.6579,37.6579,37.471,37.471,76800.0
2007-07-26 16:10:00,72.2,72.35,72.2,72.35,34200.0,37.471,37.5489,37.471,37.5489,34200.0
2007-07-27 09:30:00,72.2,72.83,71.85,72.06,286700.0,37.471,37.798,37.2894,37.3984,286700.0
2007-07-27 09:40:00,72.05,72.07,71.47,71.95,676200.0,37.3932,37.4036,37.0922,37.3413,676200.0
2007-07-27 09:50:00,71.9,72.43,71.83,72.05,393100.0,37.3153,37.5904,37.279,37.3932,393100.0
2007-07-27 10:00:00,72.01,72.33,71.95,72.32,350200.0,37.3724,37.5385,37.3413,37.5333,350200.0
2007-07-27 10:10:00,72.32,73.09,72.3,73.03,654300.0,37.5333,37.9329,37.5229,37.9018,654300.0
2007-07-27 10:20:00,73.03,73.07,72.6,72.67,361400.0,37.9018,37.9225,37.6786,37.715,361400.0
2007-07-27 10:30:00,72.67,72.78,72.27,72.38,526200.0,37.715,37.772,37.5074,37.5644,526200.0
2007-07-27 10:40:00,72.37,72.55,72.16,72.23,364300.0,37.5593,37.6527,37.4503,37.4866,364300.0
2007-07-27 10:50:00,72.23,72.24,71.9,72.1,288100.0,37.4866,37.4918,37.3153,37.4191,288100.0
2007-07-27 11:00:00,72.1,72.2,71.89,72.13,296800.0,37.4191,37.471,37.3101,37.4347,296800.0
2007-07-27 11:10:00,72.13,72.23,71.88,72.02,69800.0,37.4347,37.4866,37.305,37.3776,69800.0
2007-07-27 11:20:00,72.04,72.04,71.7,71.73,131200.0,37.388,37.388,37.2115,37.2271,131200.0
2007-07-27 11:30:00,71.72,71.72,71.3,71.46,348400.0,37.2219,37.2219,37.0039,37.087,348400.0
2007-07-27 11:40:00,71.46,71.63,71.37,71.5,564100.0,37.087,37.1752,37.0403,37.1077,564100.0
2007-07-27 11:50:00,71.5,71.5,71.23,71.34,117200.0,37.1077,37.1077,36.9676,37.0247,117200.0
2007-07-27 12:00:00,71.34,71.41,71.16,71.39,237400.0,37.0247,37.061,36.9313,37.0506,237400.0
2007-07-27 12:10:00,71.36,71.4,71.01,71.25,237700.0,37.0351,37.0558,36.8534,36.978,237700.0
2007-07-27 12:20:00,71.23,71.29,71.13,71.21,231700.0,36.9676,36.9987,36.9157,36.9572,231700.0
2007-07-27 12:30:00,71.24,71.24,70.84,70.91,263500.0,36.9728,36.9728,36.7652,36.8015,263500.0
2007-07-27 12:40:00,70.91,71.27,70.83,71.02,441600.0,36.8015,36.9884,36.76,36.8586,441600.0
2007-07-27 12:50:00,70.97,71.15,70.86,71.0,127400.0,36.8327,36.9261,36.7756,36.8482,127400.0
2007-07-27 13:00:00,70.97,71.06,70.8,71.02,242400.0,36.8327,36.8794,36.7444,36.8586,242400.0
2007-07-27 13:10:00,71.01,71.33,70.87,71.33,112500.0,36.8534,37.0195,36.7808,37.0195,112500.0
2007-07-27 13:20:00,71.36,71.57,71.25,71.27,399800.0,37.0351,37.1441,36.978,36.9884,399800.0
2007-07-27 13:30:00,71.23,71.39,71.1,71.39,118200.0,36.9676,37.0506,36.9001,37.0506,118200.0
2007-07-27 13:40:00,71.36,71.55,71.3,71.51,126400.0,37.0351,37.1337,37.0039,37.1129,126400.0
2007-07-27 13:50:00,71.47,71.7,71.45,71.56,137500.0,37.0922,37.2115,37.0818,37.1389,137500.0
2007-07-27 14:00:00,71.52,71.65,71.41,71.59,182800.0,37.1181,37.1856,37.061,37.1544,182800.0
2007-07-27 14:10:00,71.56,71.63,71.34,71.48,147100.0,37.1389,37.1752,37.0247,37.0974,147100.0
2007-07-27 14:20:00,71.46,71.51,71.18,71.27,247200.0,37.087,37.1129,36.9417,36.9884,247200.0
2007-07-27 14:30:00,71.26,71.46,71.25,71.42,206600.0,36.9832,37.087,36.978,37.0662,206600.0
2007-07-27 14:40:00,71.4,71.83,71.37,71.7,211700.0,37.0558,37.279,37.0403,37.2115,211700.0
2007-07-27 14:50:00,71.68,71.87,71.56,71.82,329200.0,37.2012,37.2998,37.1389,37.2738,329200.0
2007-07-27 15:00:00,71.81,71.81,71.56,71.65,269300.0,37.2686,37.2686,37.1389,37.1856,269300.0
2007-07-27 15:10:00,71.64,71.7,71.3,71.49,191700.0,37.1804,37.2115,37.0039,37.1025,191700.0
2007-07-27 15:20:00,71.49,71.59,71.32,71.5,153400.0,37.1025,37.1544,37.0143,37.1077,153400.0
2007-07-27 15:30:00,71.5,71.6,71.27,71.35,284100.0,37.1077,37.1596,36.9884,37.0299,284100.0
2007-07-27 15:40:00,71.35,71.36,70.8,70.8,441800.0,37.0299,37.0351,36.7444,36.7444,441800.0
2007-07-27 15:50:00,70.81,70.85,70.53,70.53,587700.0,36.7496,36.7704,36.6043,36.6043,587700.0
2007-07-27 16:00:00,70.7,70.71,70.29,70.32,14000.0,36.6925,36.6977,36.4798,36.4953,14000.0
2007-07-27 16:10:00,70.4,70.43,70.4,70.4,18000.0,36.5368,36.5524,36.5368,36.5368,18000.0
2007-07-30 09:30:00,70.6,70.95,70.43,70.45,319500.0,36.6406,36.8223,36.5524,36.5628,319500.0
2007-07-30 09:40:00,70.55,71.02,70.26,70.79,728400.0,36.6147,36.8586,36.4642,36.7393,728400.0
2007-07-30 09:50:00,70.8,70.85,70.17,70.47,619900.0,36.7444,36.7704,36.4175,36.5732,619900.0
2007-07-30 10:00:00,70.47,70.54,70.25,70.51,381800.0,36.5732,36.6095,36.459,36.5939,381800.0
2007-07-30 10:10:00,70.51,70.73,70.5,70.67,123200.0,36.5939,36.7081,36.5887,36.677,123200.0
2007-07-30 10:20:00,70.7,70.92,70.7,70.83,231100.0,36.6925,36.8067,36.6925,36.76,231100.0
2007-07-30 10:30:00,70.82,70.84,70.42,70.49,189300.0,36.7548,36.7652,36.5472,36.5836,189300.0
2007-07-30 10:40:00,70.48,70.63,70.31,70.56,388800.0,36.5784,36.6562,36.4901,36.6199,388800.0
2007-07-30 10:50:00,70.55,70.65,70.33,70.33,163100.0,36.6147,36.6666,36.5005,36.5005,163100.0
2007-07-30 11:00:00,70.37,70.57,70.33,70.36,207200.0,36.5213,36.6251,36.5005,36.5161,207200.0
2007-07-30 11:10:00,70.34,70.44,70.23,70.29,150000.0,36.5057,36.5576,36.4486,36.4798,150000.0
2007-07-30 11:20:00,70.29,70.4,70.1,70.4,112700.0,36.4798,36.5368,36.3812,36.5368,112700.0
2007-07-30 11:30:00,70.39,70.4,70.18,70.18,100900.0,36.5317,36.5368,36.4227,36.4227,100900.0
2007-07-30 11:40:00,70.18,70.4,70.1,70.26,278600.0,36.4227,36.5368,36.3812,36.4642,278600.0
2007-07-30 11:50:00,70.26,70.32,70.18,70.18,225700.0,36.4642,36.4953,36.4227,36.4227,225700.0
2007-07-30 12:00:00,70.17,70.21,70.05,70.09,83000.0,36.4175,36.4382,36.3552,36.376,83000.0
2007-07-30 12:10:00,70.11,70.18,70.07,70.12,116300.0,36.3863,36.4227,36.3656,36.3915,116300.0
2007-07-30 12:20:00,70.09,70.21,69.93,70.07,135000.0,36.376,36.4382,36.2929,36.3656,135000.0
2007-07-30 12:30:00,70.1,70.22,70.06,70.19,126500.0,36.3812,36.4434,36.3604,36.4279,126500.0
2007-07-30 12:40:00,70.18,70.33,70.07,70.15,88100.0,36.4227,36.5005,36.3656,36.4071,88100.0
2007-07-30 12:50:00,70.15,70.36,70.15,70.21,333600.0,36.4071,36.5161,36.4071,36.4382,333600.0
2007-07-30 13:00:00,70.22,70.64,70.2,70.32,141200.0,36.4434,36.6614,36.4331,36.4953,141200.0
2007-07-30 13:10:00,70.3,70.44,70.29,70.42,560800.0,36.4849,36.5576,36.4798,36.5472,560800.0
2007-07-30 13:20:00,70.42,70.59,70.37,70.4,205800.0,36.5472,36.6355,36.5213,36.5368,205800.0
2007-07-30 13:30:00,70.4,70.46,70.2,70.39,120400.0,36.5368,36.568,36.4331,36.5317,120400.0
2007-07-30 13:40:00,70.41,70.92,70.4,70.9,217400.0,36.542,36.8067,36.5368,36.7963,217400.0
2007-07-30 13:50:00,70.91,71.04,70.73,70.97,466900.0,36.8015,36.869,36.7081,36.8327,466900.0
2007-07-30 14:00:00,70.96,71.37,70.87,71.29,476300.0,36.8275,37.0403,36.7808,36.9987,476300.0
2007-07-30 14:10:00,71.29,71.37,71.08,71.17,280300.0,36.9987,37.0403,36.8898,36.9365,280300.0
2007-07-30 14:20:00,71.15,71.26,71.11,71.2,287500.0,36.9261,36.9832,36.9053,36.952,287500.0
2007-07-30 14:30:00,71.2,71.23,71.0,71.05,214100.0,36.952,36.9676,36.8482,36.8742,214100.0
2007-07-30 14:40:00,71.04,71.22,70.95,71.06,69200.0,36.869,36.9624,36.8223,36.8794,69200.0
2007-07-30 14:50:00,71.04,71.17,70.95,71.13,177900.0,36.869,36.9365,36.8223,36.9157,177900.0
2007-07-30 15:00:00,71.12,71.5,70.99,71.49,454700.0,36.9105,37.1077,36.8431,37.1025,454700.0
2007-07-30 15:10:00,71.49,71.54,71.35,71.36,223500.0,37.1025,37.1285,37.0299,37.0351,223500.0
2007-07-30 15:20:00,71.37,71.55,71.33,71.46,241000.0,37.0403,37.1337,37.0195,37.087,241000.0
2007-07-30 15:30:00,71.46,71.5,71.23,71.45,155500.0,37.087,37.1077,36.9676,37.0818,155500.0
2007-07-30 15:40:00,71.45,71.55,71.17,71.23,314500.0,37.0818,37.1337,36.9365,36.9676,314500.0
2007-07-30 15:50:00,71.25,71.25,71.06,71.09,246000.0,36.978,36.978,36.8794,36.895,246000.0
2007-07-30 16:00:00,71.18,71.18,71.17,71.17,1200.0,36.9417,36.9417,36.9365,36.9365,1200.0
2007-07-30 16:10:00,71.18,71.26,71.18,71.26,1100.0,36.9417,36.9832,36.9417,36.9832,1100.0
2007-07-31 09:30:00,72.0,73.05,71.75,72.77,260300.0,37.3672,37.9122,37.2375,37.7669,260300.0
2007-07-31 09:40:00,72.66,73.0,72.62,72.81,1122700.0,37.7098,37.8862,37.689,37.7876,1122700.0
2007-07-31 09:50:00,72.81,73.1,72.71,73.06,348900.0,37.7876,37.9381,37.7357,37.9174,348900.0
2007-07-31 10:00:00,73.04,73.15,72.7,72.92,335300.0,37.907,37.9641,37.7305,37.8447,335300.0
2007-07-31 10:10:00,72.9,72.96,72.59,72.69,454700.0,37.8343,37.8655,37.6734,37.7253,454700.0
2007-07-31 10:20:00,72.7,72.72,72.05,72.35,438200.0,37.7305,37.7409,37.3932,37.5489,438200.0
2007-07-31 10:30:00,72.39,72.7,72.2,72.51,352500.0,37.5696,37.7305,37.471,37.6319,352500.0
2007-07-31 10:40:00,72.51,72.54,72.12,72.17,165400.0,37.6319,37.6475,37.4295,37.4555,165400.0
2007-07-31 10:50:00,72.14,72.39,71.87,72.27,509900.0,37.4399,37.5696,37.2998,37.5074,509900.0
2007-07-31 11:00:00,72.26,72.5,72.19,72.41,98600.0,37.5022,37.6267,37.4658,37.58,98600.0
2007-07-31 11:10:00,72.44,72.6,72.44,72.58,43200.0,37.5956,37.6786,37.5956,37.6682,43200.0
2007-07-31 11:20:00,72.57,72.73,72.38,72.71,71400.0,37.6631,37.7461,37.5644,37.7357,71400.0
2007-07-31 11:30:00,72.69,72.76,72.61,72.62,55500.0,37.7253,37.7617,37.6838,37.689,55500.0
2007-07-31 11:40:00,72.63,72.96,72.6,72.87,101000.0,37.6942,37.8655,37.6786,37.8188,101000.0
2007-07-31 11:50:00,72.87,72.9,72.67,72.73,94000.0,37.8188,37.8343,37.715,37.7461,94000.0
2007-07-31 12:00:00,72.74,72.76,72.4,72.47,200100.0,37.7513,37.7617,37.5748,37.6112,200100.0
2007-07-31 12:10:00,72.48,72.74,72.46,72.68,55100.0,37.6163,37.7513,37.606,37.7201,55100.0
2007-07-31 12:20:00,72.69,72.76,72.54,72.6,76000.0,37.7253,37.7617,37.6475,37.6786,76000.0
2007-07-31 12:30:00,72.63,72.74,72.56,72.57,39500.0,37.6942,37.7513,37.6579,37.6631,39500.0
2007-07-31 12:40:00,72.58,72.78,72.58,72.74,56800.0,37.6682,37.772,37.6682,37.7513,56800.0
2007-07-31 12:50:00,72.74,72.76,72.65,72.76,62000.0,37.7513,37.7617,37.7046,37.7617,62000.0
2007-07-31 13:00:00,72.77,72.94,72.72,72.74,87300.0,37.7669,37.8551,37.7409,37.7513,87300.0
2007-07-31 13:10:00,72.77,72.95,72.62,72.85,147800.0,37.7669,37.8603,37.689,37.8084,147800.0
2007-07-31 13:20:00,72.86,72.91,72.66,72.66,124600.0,37.8136,37.8395,37.7098,37.7098,124600.0
2007-07-31 13:30:00,72.66,72.67,72.41,72.45,131100.0,37.7098,37.715,37.58,37.6008,131100.0
2007-07-31 13:40:00,72.44,72.48,72.26,72.26,94500.0,37.5956,37.6163,37.5022,37.5022,94500.0
2007-07-31 13:50:00,72.25,72.41,72.05,72.4,190600.0,37.497,37.58,37.3932,37.5748,190600.0
2007-07-31 14:00:00,72.42,72.52,72.15,72.15,172800.0,37.5852,37.6371,37.4451,37.4451,172800.0
2007-07-31 14:10:00,72.15,72.23,71.94,72.21,169900.0,37.4451,37.4866,37.3361,37.4762,169900.0
2007-07-31 14:20:00,72.21,72.23,71.96,72.0,153500.0,37.4762,37.4866,37.3465,37.3672,153500.0
2007-07-31 14:30:00,72.02,72.03,71.15,71.18,450000.0,37.3776,37.3828,36.9261,36.9417,450000.0
2007-07-31 14:40:00,71.18,71.41,71.04,71.39,799800.0,36.9417,37.061,36.869,37.0506,799800.0
2007-07-31 14:50:00,71.38,71.42,71.19,71.24,249900.0,37.0455,37.0662,36.9468,36.9728,249900.0
2007-07-31 15:00:00,71.25,72.04,71.25,72.02,469100.0,36.978,37.388,36.978,37.3776,469100.0
2007-07-31 15:10:00,72.03,72.06,71.57,71.66,357400.0,37.3828,37.3984,37.1441,37.1908,357400.0
2007-07-31 15:20:00,71.68,71.78,71.54,71.54,229800.0,37.2012,37.2531,37.1285,37.1285,229800.0
2007-07-31 15:30:00,71.54,71.87,70.98,70.98,512700.0,37.1285,37.2998,36.8379,36.8379,512700.0
2007-07-31 15:40:00,70.96,71.2,70.77,70.85,529500.0,36.8275,36.952,36.7289,36.7704,529500.0
2007-07-31 15:50:00,70.85,70.95,70.64,70.66,600800.0,36.7704,36.8223,36.6614,36.6718,600800.0
2007-07-31 16:00:00,70.58,70.65,70.4,70.48,65100.0,36.6303,36.6666,36.5368,36.5784,65100.0
2007-07-31 16:10:00,70.45,70.5,70.45,70.48,63600.0,36.5628,36.5887,36.5628,36.5784,63600.0
2007-08-01 09:30:00,70.31,70.8,70.1,70.1,208600.0,36.4901,36.7444,36.3812,36.3812,208600.0
2007-08-01 09:40:00,70.1,70.12,68.92,68.95,950600.0,36.3812,36.3915,35.7687,35.7843,950600.0
2007-08-01 09:50:00,68.95,69.48,68.8,69.27,900300.0,35.7843,36.0594,35.7065,35.9504,900300.0
2007-08-01 10:00:00,69.28,69.78,69.09,69.68,929100.0,35.9556,36.2151,35.857,36.1632,929100.0
2007-08-01 10:10:00,69.7,70.48,69.67,70.25,635200.0,36.1736,36.5784,36.158,36.459,635200.0
2007-08-01 10:20:00,70.25,70.36,69.7,69.71,511400.0,36.459,36.5161,36.1736,36.1787,511400.0
2007-08-01 10:30:00,69.71,69.81,69.42,69.55,250800.0,36.1787,36.2306,36.0282,36.0957,250800.0
2007-08-01 10:40:00,69.59,69.7,69.08,69.22,418900.0,36.1165,36.1736,35.8518,35.9244,418900.0
2007-08-01 10:50:00,69.27,69.3,69.0,69.04,806300.0,35.9504,35.966,35.8103,35.831,806300.0
2007-08-01 11:00:00,69.04,69.04,68.67,68.82,464000.0,35.831,35.831,35.639,35.7168,464000.0
2007-08-01 11:10:00,68.83,69.52,68.83,69.47,665300.0,35.722,36.0801,35.722,36.0542,665300.0
2007-08-01 11:20:00,69.48,69.59,69.14,69.14,326700.0,36.0594,36.1165,35.8829,35.8829,326700.0
2007-08-01 11:30:00,69.16,69.56,69.12,69.4,280100.0,35.8933,36.1009,35.8725,36.0179,280100.0
2007-08-01 11:40:00,69.4,69.43,69.1,69.1,191900.0,36.0179,36.0334,35.8622,35.8622,191900.0
2007-08-01 11:50:00,69.11,69.6,69.1,69.48,221500.0,35.8674,36.1217,35.8622,36.0594,221500.0
2007-08-01 12:00:00,69.52,69.92,69.28,69.75,351300.0,36.0801,36.2877,35.9556,36.1995,351300.0
2007-08-01 12:10:00,69.75,70.32,69.73,70.17,519200.0,36.1995,36.4953,36.1891,36.4175,519200.0
2007-08-01 12:20:00,70.17,70.18,69.86,70.06,237200.0,36.4175,36.4227,36.2566,36.3604,237200.0
2007-08-01 12:30:00,70.1,70.29,70.09,70.17,148800.0,36.3812,36.4798,36.376,36.4175,148800.0
2007-08-01 12:40:00,70.16,70.21,69.88,69.97,197500.0,36.4123,36.4382,36.267,36.3137,197500.0
2007-08-01 12:50:00,69.97,69.99,69.71,69.86,107500.0,36.3137,36.3241,36.1787,36.2566,107500.0
2007-08-01 13:00:00,69.85,69.86,69.48,69.68,123100.0,36.2514,36.2566,36.0594,36.1632,123100.0
2007-08-01 13:10:00,69.67,69.92,69.56,69.66,122000.0,36.158,36.2877,36.1009,36.1528,122000.0
2007-08-01 13:20:00,69.66,69.75,69.5,69.67,130200.0,36.1528,36.1995,36.0698,36.158,130200.0
2007-08-01 13:30:00,69.69,69.9,69.67,69.79,115600.0,36.1684,36.2774,36.158,36.2203,115600.0
2007-08-01 13:40:00,69.79,69.96,69.69,69.72,225500.0,36.2203,36.3085,36.1684,36.1839,225500.0
2007-08-01 13:50:00,69.7,69.93,69.69,69.86,75500.0,36.1736,36.2929,36.1684,36.2566,75500.0
2007-08-01 14:00:00,69.8,69.92,69.73,69.87,76500.0,36.2255,36.2877,36.1891,36.2618,76500.0
2007-08-01 14:10:00,69.88,70.15,69.82,69.85,102800.0,36.267,36.4071,36.2358,36.2514,102800.0
2007-08-01 14:20:00,69.85,69.91,69.73,69.83,236400.0,36.2514,36.2825,36.1891,36.241,236400.0
2007-08-01 14:30:00,69.83,70.12,69.78,69.83,250800.0,36.241,36.3915,36.2151,36.241,250800.0
2007-08-01 14:40:00,69.87,69.95,69.59,69.6,335000.0,36.2618,36.3033,36.1165,36.1217,335000.0
2007-08-01 14:50:00,69.6,69.73,69.41,69.59,223300.0,36.1217,36.1891,36.023,36.1165,223300.0
2007-08-01 15:00:00,69.56,69.67,69.46,69.66,213100.0,36.1009,36.158,36.049,36.1528,213100.0
2007-08-01 15:10:00,69.66,69.86,69.55,69.69,544400.0,36.1528,36.2566,36.0957,36.1684,544400.0
2007-08-01 15:20:00,69.66,69.94,69.64,69.89,566500.0,36.1528,36.2981,36.1424,36.2722,566500.0
2007-08-01 15:30:00,69.91,70.25,69.85,70.13,307600.0,36.2825,36.459,36.2514,36.3967,307600.0
2007-08-01 15:40:00,70.14,70.66,70.01,70.61,377100.0,36.4019,36.6718,36.3344,36.6458,377100.0
2007-08-01 15:50:00,70.65,71.65,70.64,71.61,556600.0,36.6666,37.1856,36.6614,37.1648,556600.0
2007-08-01 16:00:00,71.61,71.65,70.2,71.45,659600.0,37.1648,37.1856,36.4331,37.0818,659600.0
2007-08-01 16:10:00,71.4,71.45,71.35,71.35,8200.0,37.0558,37.0818,37.0299,37.0299,8200.0
2007-08-02 09:30:00,71.5,72.42,71.5,72.42,1923900.0,37.1077,37.5852,37.1077,37.5852,1923900.0
2007-08-02 09:40:00,72.42,72.71,72.33,72.58,743800.0,37.5852,37.7357,37.5385,37.6682,743800.0
2007-08-02 09:50:00,72.58,72.9,72.52,72.8,815600.0,37.6682,37.8343,37.6371,37.7824,815600.0
2007-08-02 10:00:00,72.8,72.84,72.1,72.12,771100.0,37.7824,37.8032,37.4191,37.4295,771100.0
2007-08-02 10:10:00,72.12,72.32,71.77,71.81,590300.0,37.4295,37.5333,37.2479,37.2686,590300.0
2007-08-02 10:20:00,71.86,72.13,71.7,72.12,669200.0,37.2946,37.4347,37.2115,37.4295,669200.0
2007-08-02 10:30:00,72.08,72.27,71.9,72.12,205200.0,37.4088,37.5074,37.3153,37.4295,205200.0
2007-08-02 10:40:00,72.15,72.21,71.95,72.03,92800.0,37.4451,37.4762,37.3413,37.3828,92800.0
2007-08-02 10:50:00,72.07,72.15,72.01,72.1,219200.0,37.4036,37.4451,37.3724,37.4191,219200.0
2007-08-02 11:00:00,72.09,72.09,71.8,71.8,139300.0,37.4139,37.4139,37.2634,37.2634,139300.0
2007-08-02 11:10:00,71.8,72.07,71.71,72.05,129300.0,37.2634,37.4036,37.2167,37.3932,129300.0
2007-08-02 11:20:00,72.07,72.09,71.86,71.94,481400.0,37.4036,37.4139,37.2946,37.3361,481400.0
2007-08-02 11:30:00,71.96,72.01,71.7,71.74,118100.0,37.3465,37.3724,37.2115,37.2323,118100.0
2007-08-02 11:40:00,71.74,71.85,71.55,71.85,213500.0,37.2323,37.2894,37.1337,37.2894,213500.0
2007-08-02 11:50:00,71.84,72.16,71.83,72.16,198500.0,37.2842,37.4503,37.279,37.4503,198500.0
2007-08-02 12:00:00,72.17,72.35,72.0,72.25,299100.0,37.4555,37.5489,37.3672,37.497,299100.0
2007-08-02 12:10:00,72.26,72.37,72.15,72.18,130500.0,37.5022,37.5593,37.4451,37.4606,130500.0
2007-08-02 12:20:00,72.17,72.26,72.12,72.17,123800.0,37.4555,37.5022,37.4295,37.4555,123800.0
2007-08-02 12:30:00,72.17,72.25,72.1,72.2,236300.0,37.4555,37.497,37.4191,37.471,236300.0
2007-08-02 12:40:00,72.2,72.24,71.94,72.03,50700.0,37.471,37.4918,37.3361,37.3828,50700.0
2007-08-02 12:50:00,72.06,72.07,71.92,71.95,100300.0,37.3984,37.4036,37.3257,37.3413,100300.0
2007-08-02 13:00:00,71.94,72.03,71.62,71.79,207200.0,37.3361,37.3828,37.17,37.2582,207200.0
2007-08-02 13:10:00,71.79,71.92,71.64,71.91,114700.0,37.2582,37.3257,37.1804,37.3205,114700.0
2007-08-02 13:20:00,71.89,71.89,71.63,71.76,245700.0,37.3101,37.3101,37.1752,37.2427,245700.0
2007-08-02 13:30:00,71.78,72.04,71.72,71.76,153100.0,37.2531,37.388,37.2219,37.2427,153100.0
2007-08-02 13:40:00,71.78,71.99,71.66,71.69,80200.0,37.2531,37.362,37.1908,37.2063,80200.0
2007-08-02 13:50:00,71.67,72.14,71.66,72.07,105700.0,37.196,37.4399,37.1908,37.4036,105700.0
2007-08-02 14:00:00,72.11,72.24,72.0,72.13,93500.0,37.4243,37.4918,37.3672,37.4347,93500.0
2007-08-02 14:10:00,72.14,72.15,71.8,71.86,201800.0,37.4399,37.4451,37.2634,37.2946,201800.0
2007-08-02 14:20:00,71.9,71.95,71.66,71.91,110300.0,37.3153,37.3413,37.1908,37.3205,110300.0
2007-08-02 14:30:00,71.92,72.09,71.57,71.62,132600.0,37.3257,37.4139,37.1441,37.17,132600.0
2007-08-02 14:40:00,71.6,71.85,71.59,71.83,214600.0,37.1596,37.2894,37.1544,37.279,214600.0
2007-08-02 14:50:00,71.87,71.9,71.64,71.76,171200.0,37.2998,37.3153,37.1804,37.2427,171200.0
2007-08-02 15:00:00,71.72,72.0,71.67,72.0,153900.0,37.2219,37.3672,37.196,37.3672,153900.0
2007-08-02 15:10:00,72.01,72.17,71.96,72.06,132000.0,37.3724,37.4555,37.3465,37.3984,132000.0
2007-08-02 15:20:00,72.06,72.59,72.06,72.59,274100.0,37.3984,37.6734,37.3984,37.6734,274100.0
2007-08-02 15:30:00,72.56,72.56,72.12,72.3,402300.0,37.6579,37.6579,37.4295,37.5229,402300.0
2007-08-02 15:40:00,72.3,72.3,71.93,72.05,394400.0,37.5229,37.5229,37.3309,37.3932,394400.0
2007-08-02 15:50:00,72.05,72.3,72.02,72.18,421200.0,37.3932,37.5229,37.3776,37.4606,421200.0
2007-08-02 16:00:00,72.18,72.4,72.0,72.4,21100.0,37.4606,37.5748,37.3672,37.5748,21100.0
2007-08-02 16:10:00,72.4,72.4,72.4,72.4,0.0,37.5748,37.5748,37.5748,37.5748,0.0
2007-08-03 09:30:00,71.97,72.04,71.65,71.74,60300.0,37.3517,37.388,37.1856,37.2323,60300.0
2007-08-03 09:40:00,71.8,72.1,71.7,71.9,103600.0,37.2634,37.4191,37.2115,37.3153,103600.0
2007-08-03 09:50:00,71.93,71.94,71.36,71.4,166600.0,37.3309,37.3361,37.0351,37.0558,166600.0
2007-08-03 10:00:00,71.41,71.43,70.94,71.32,535200.0,37.061,37.0714,36.8171,37.0143,535200.0
2007-08-03 10:10:00,71.32,71.61,71.3,71.3,160400.0,37.0143,37.1648,37.0039,37.0039,160400.0
2007-08-03 10:20:00,71.32,71.57,71.2,71.4,246800.0,37.0143,37.1441,36.952,37.0558,246800.0
2007-08-03 10:30:00,71.42,71.46,70.94,71.02,213100.0,37.0662,37.087,36.8171,36.8586,213100.0
2007-08-03 10:40:00,71.01,71.07,70.83,71.0,105100.0,36.8534,36.8846,36.76,36.8482,105100.0
2007-08-03 10:50:00,71.0,71.04,70.82,70.96,197700.0,36.8482,36.869,36.7548,36.8275,197700.0
2007-08-03 11:00:00,70.96,71.21,70.95,70.96,149100.0,36.8275,36.9572,36.8223,36.8275,149100.0
2007-08-03 11:10:00,70.95,71.04,70.75,70.86,236200.0,36.8223,36.869,36.7185,36.7756,236200.0
2007-08-03 11:20:00,70.86,70.94,70.78,70.89,100400.0,36.7756,36.8171,36.7341,36.7912,100400.0
2007-08-03 11:30:00,70.96,71.0,70.88,70.95,141400.0,36.8275,36.8482,36.786,36.8223,141400.0
2007-08-03 11:40:00,70.95,71.15,70.9,71.1,58700.0,36.8223,36.9261,36.7963,36.9001,58700.0
2007-08-03 11:50:00,71.13,71.17,70.96,71.02,174800.0,36.9157,36.9365,36.8275,36.8586,174800.0
2007-08-03 12:00:00,71.0,71.23,71.0,71.22,190800.0,36.8482,36.9676,36.8482,36.9624,190800.0
2007-08-03 12:10:00,71.25,71.3,71.04,71.17,128500.0,36.978,37.0039,36.869,36.9365,128500.0
2007-08-03 12:20:00,71.17,71.2,71.03,71.1,112600.0,36.9365,36.952,36.8638,36.9001,112600.0
2007-08-03 12:30:00,71.11,71.17,71.01,71.14,69000.0,36.9053,36.9365,36.8534,36.9209,69000.0
2007-08-03 12:40:00,71.13,71.15,70.99,71.11,88600.0,36.9157,36.9261,36.8431,36.9053,88600.0
2007-08-03 12:50:00,71.07,71.55,70.95,70.98,183600.0,36.8846,37.1337,36.8223,36.8379,183600.0
2007-08-03 13:00:00,70.98,71.03,70.8,71.03,115400.0,36.8379,36.8638,36.7444,36.8638,115400.0
2007-08-03 13:10:00,71.03,71.03,70.86,70.87,164100.0,36.8638,36.8638,36.7756,36.7808,164100.0
2007-08-03 13:20:00,70.87,70.91,70.81,70.82,63900.0,36.7808,36.8015,36.7496,36.7548,63900.0
2007-08-03 13:30:00,70.78,70.78,70.56,70.58,107400.0,36.7341,36.7341,36.6199,36.6303,107400.0
2007-08-03 13:40:00,70.58,70.7,70.57,70.64,210400.0,36.6303,36.6925,36.6251,36.6614,210400.0
2007-08-03 13:50:00,70.63,70.84,70.63,70.7,93700.0,36.6562,36.7652,36.6562,36.6925,93700.0
2007-08-03 14:00:00,70.72,70.92,70.72,70.75,167600.0,36.7029,36.8067,36.7029,36.7185,167600.0
2007-08-03 14:10:00,70.78,70.78,70.46,70.54,137900.0,36.7341,36.7341,36.568,36.6095,137900.0
2007-08-03 14:20:00,70.57,70.58,70.13,70.15,202100.0,36.6251,36.6303,36.3967,36.4071,202100.0
2007-08-03 14:30:00,70.15,70.35,70.13,70.15,274400.0,36.4071,36.5109,36.3967,36.4071,274400.0
2007-08-03 14:40:00,70.14,70.28,70.01,70.03,133000.0,36.4019,36.4746,36.3344,36.3448,133000.0
2007-08-03 14:50:00,70.01,70.13,69.81,69.96,389800.0,36.3344,36.3967,36.2306,36.3085,389800.0
2007-08-03 15:00:00,69.97,70.07,69.84,69.92,202300.0,36.3137,36.3656,36.2462,36.2877,202300.0
2007-08-03 15:10:00,69.92,70.33,69.91,70.29,256000.0,36.2877,36.5005,36.2825,36.4798,256000.0
2007-08-03 15:20:00,70.3,70.44,69.96,70.0,426100.0,36.4849,36.5576,36.3085,36.3293,426100.0
2007-08-03 15:30:00,69.95,70.13,69.86,69.92,681000.0,36.3033,36.3967,36.2566,36.2877,681000.0
2007-08-03 15:40:00,69.92,70.2,69.86,70.1,349000.0,36.2877,36.4331,36.2566,36.3812,349000.0
2007-08-03 15:50:00,70.06,70.22,69.91,69.98,350000.0,36.3604,36.4434,36.2825,36.3189,350000.0
2007-08-03 16:00:00,69.95,70.04,69.95,70.04,38400.0,36.3033,36.35,36.3033,36.35,38400.0
2007-08-03 16:10:00,70.09,70.09,70.05,70.05,19500.0,36.376,36.376,36.3552,36.3552,19500.0
2007-08-06 09:30:00,70.25,70.47,69.97,70.07,190800.0,36.459,36.5732,36.3137,36.3656,190800.0
2007-08-06 09:40:00,70.1,70.13,69.09,69.2,357400.0,36.3812,36.3967,35.857,35.9141,357400.0
2007-08-06 09:50:00,69.15,69.62,68.79,69.62,566700.0,35.8881,36.132,35.7013,36.132,566700.0
2007-08-06 10:00:00,69.61,69.82,69.25,69.35,371400.0,36.1268,36.2358,35.94,35.9919,371400.0
2007-08-06 10:10:00,69.35,69.57,69.13,69.23,264300.0,35.9919,36.1061,35.8777,35.9296,264300.0
2007-08-06 10:20:00,69.23,69.32,68.7,68.77,225600.0,35.9296,35.9763,35.6546,35.6909,225600.0
2007-08-06 10:30:00,68.76,69.25,68.7,69.08,132700.0,35.6857,35.94,35.6546,35.8518,132700.0
2007-08-06 10:40:00,69.06,69.08,68.73,68.75,168400.0,35.8414,35.8518,35.6701,35.6805,168400.0
2007-08-06 10:50:00,68.73,68.73,68.35,68.6,453000.0,35.6701,35.6701,35.4729,35.6027,453000.0
2007-08-06 11:00:00,68.57,68.61,68.39,68.47,49500.0,35.5871,35.6079,35.4937,35.5352,49500.0
2007-08-06 11:10:00,68.47,68.89,68.45,68.84,155700.0,35.5352,35.7532,35.5248,35.7272,155700.0
2007-08-06 11:20:00,68.82,69.06,68.77,69.06,247500.0,35.7168,35.8414,35.6909,35.8414,247500.0
2007-08-06 11:30:00,69.03,69.14,68.88,68.97,301200.0,35.8258,35.8829,35.748,35.7947,301200.0
2007-08-06 11:40:00,68.98,69.42,68.78,69.41,270300.0,35.7999,36.0282,35.6961,36.023,270300.0
2007-08-06 11:50:00,69.41,69.59,69.34,69.34,352900.0,36.023,36.1165,35.9867,35.9867,352900.0
2007-08-06 12:00:00,69.33,69.39,69.18,69.27,257200.0,35.9815,36.0127,35.9037,35.9504,257200.0
2007-08-06 12:10:00,69.26,69.34,69.21,69.24,163400.0,35.9452,35.9867,35.9193,35.9348,163400.0
2007-08-06 12:20:00,69.27,69.54,69.23,69.53,106200.0,35.9504,36.0905,35.9296,36.0853,106200.0
2007-08-06 12:30:00,69.54,69.81,69.49,69.8,217400.0,36.0905,36.2306,36.0646,36.2255,217400.0
2007-08-06 12:40:00,69.8,70.34,69.79,70.3,474200.0,36.2255,36.5057,36.2203,36.4849,474200.0
2007-08-06 12:50:00,70.32,70.59,70.15,70.15,305700.0,36.4953,36.6355,36.4071,36.4071,305700.0
2007-08-06 13:00:00,70.13,70.15,69.71,69.72,368900.0,36.3967,36.4071,36.1787,36.1839,368900.0
2007-08-06 13:10:00,69.71,69.75,69.52,69.75,313900.0,36.1787,36.1995,36.0801,36.1995,313900.0
2007-08-06 13:20:00,69.77,69.88,69.75,69.82,155000.0,36.2099,36.267,36.1995,36.2358,155000.0
2007-08-06 13:30:00,69.81,69.96,69.74,69.91,187000.0,36.2306,36.3085,36.1943,36.2825,187000.0
2007-08-06 13:40:00,69.89,69.95,69.73,69.73,250900.0,36.2722,36.3033,36.1891,36.1891,250900.0
2007-08-06 13:50:00,69.7,69.82,69.65,69.74,212600.0,36.1736,36.2358,36.1476,36.1943,212600.0
2007-08-06 14:00:00,69.72,70.09,69.69,70.09,143000.0,36.1839,36.376,36.1684,36.376,143000.0
2007-08-06 14:10:00,70.09,70.42,69.97,70.42,211100.0,36.376,36.5472,36.3137,36.5472,211100.0
2007-08-06 14:20:00,70.42,70.55,70.09,70.11,264500.0,36.5472,36.6147,36.376,36.3863,264500.0
2007-08-06 14:30:00,70.18,70.65,70.16,70.63,151100.0,36.4227,36.6666,36.4123,36.6562,151100.0
2007-08-06 14:40:00,70.67,71.13,70.67,70.9,382700.0,36.677,36.9157,36.677,36.7963,382700.0
2007-08-06 14:50:00,70.87,71.0,70.63,70.8,81300.0,36.7808,36.8482,36.6562,36.7444,81300.0
2007-08-06 15:00:00,70.8,71.18,70.73,71.14,237100.0,36.7444,36.9417,36.7081,36.9209,237100.0
2007-08-06 15:10:00,71.15,71.37,71.12,71.22,192500.0,36.9261,37.0403,36.9105,36.9624,192500.0
2007-08-06 15:20:00,71.22,71.52,71.1,71.49,246200.0,36.9624,37.1181,36.9001,37.1025,246200.0
2007-08-06 15:30:00,71.5,71.65,71.09,71.17,470800.0,37.1077,37.1856,36.895,36.9365,470800.0
2007-08-06 15:40:00,71.2,71.56,71.19,71.36,312900.0,36.952,37.1389,36.9468,37.0351,312900.0
2007-08-06 15:50:00,71.37,71.76,71.37,71.7,416900.0,37.0403,37.2427,37.0403,37.2115,416900.0
2007-08-06 16:00:00,71.7,71.89,71.2,71.7,247900.0,37.2115,37.3101,36.952,37.2115,247900.0
2007-08-06 16:10:00,71.45,71.7,71.32,71.7,6800.0,37.0818,37.2115,37.0143,37.2115,6800.0
2007-08-07 09:30:00,71.11,71.12,70.6,70.62,274300.0,36.9053,36.9105,36.6406,36.651,274300.0
2007-08-07 09:40:00,70.62,71.02,70.59,70.87,333300.0,36.651,36.8586,36.6355,36.7808,333300.0
2007-08-07 09:50:00,70.85,71.44,70.8,71.2,554400.0,36.7704,37.0766,36.7444,36.952,554400.0
2007-08-07 10:00:00,71.2,71.7,71.16,71.67,252800.0,36.952,37.2115,36.9313,37.196,252800.0
2007-08-07 10:10:00,71.7,71.7,71.35,71.35,342100.0,37.2115,37.2115,37.0299,37.0299,342100.0
2007-08-07 10:20:00,71.33,71.47,71.01,71.34,252300.0,37.0195,37.0922,36.8534,37.0247,252300.0
2007-08-07 10:30:00,71.31,71.36,71.19,71.21,39900.0,37.0091,37.0351,36.9468,36.9572,39900.0
2007-08-07 10:40:00,71.19,71.57,71.06,71.46,172000.0,36.9468,37.1441,36.8794,37.087,172000.0
2007-08-07 10:50:00,71.49,71.5,71.38,71.45,191200.0,37.1025,37.1077,37.0455,37.0818,191200.0
2007-08-07 11:00:00,71.45,71.6,71.22,71.25,143300.0,37.0818,37.1596,36.9624,36.978,143300.0
2007-08-07 11:10:00,71.26,71.43,71.24,71.37,99700.0,36.9832,37.0714,36.9728,37.0403,99700.0
2007-08-07 11:20:00,71.37,71.54,71.37,71.49,25700.0,37.0403,37.1285,37.0403,37.1025,25700.0
2007-08-07 11:30:00,71.51,71.61,71.29,71.38,169600.0,37.1129,37.1648,36.9987,37.0455,169600.0
2007-08-07 11:40:00,71.34,71.67,71.34,71.57,50100.0,37.0247,37.196,37.0247,37.1441,50100.0
2007-08-07 11:50:00,71.58,71.66,71.45,71.63,45700.0,37.1493,37.1908,37.0818,37.1752,45700.0
2007-08-07 12:00:00,71.64,72.22,71.58,72.15,293100.0,37.1804,37.4814,37.1493,37.4451,293100.0
2007-08-07 12:10:00,72.14,72.38,72.11,72.23,351800.0,37.4399,37.5644,37.4243,37.4866,351800.0
2007-08-07 12:20:00,72.19,72.39,72.19,72.39,294700.0,37.4658,37.5696,37.4658,37.5696,294700.0
2007-08-07 12:30:00,72.4,72.6,72.35,72.47,326700.0,37.5748,37.6786,37.5489,37.6112,326700.0
2007-08-07 12:40:00,72.47,72.47,72.02,72.08,129500.0,37.6112,37.6112,37.3776,37.4088,129500.0
2007-08-07 12:50:00,72.09,72.2,72.06,72.08,99200.0,37.4139,37.471,37.3984,37.4088,99200.0
2007-08-07 13:00:00,72.08,72.39,72.05,72.36,184100.0,37.4088,37.5696,37.3932,37.5541,184100.0
2007-08-07 13:10:00,72.37,72.51,72.22,72.39,281900.0,37.5593,37.6319,37.4814,37.5696,281900.0
2007-08-07 13:20:00,72.4,72.51,72.39,72.43,126100.0,37.5748,37.6319,37.5696,37.5904,126100.0
2007-08-07 13:30:00,72.43,72.43,72.21,72.23,71100.0,37.5904,37.5904,37.4762,37.4866,71100.0
2007-08-07 13:40:00,72.23,72.39,72.2,72.39,80600.0,37.4866,37.5696,37.471,37.5696,80600.0
2007-08-07 13:50:00,72.37,72.39,72.26,72.28,273900.0,37.5593,37.5696,37.5022,37.5125,273900.0
2007-08-07 14:00:00,72.29,72.38,72.2,72.37,121400.0,37.5177,37.5644,37.471,37.5593,121400.0
2007-08-07 14:10:00,72.4,72.54,71.25,71.3,660900.0,37.5748,37.6475,36.978,37.0039,660900.0
2007-08-07 14:20:00,71.3,71.63,71.09,71.17,797400.0,37.0039,37.1752,36.895,36.9365,797400.0
2007-08-07 14:30:00,71.17,71.17,70.62,70.75,598200.0,36.9365,36.9365,36.651,36.7185,598200.0
2007-08-07 14:40:00,70.76,71.95,70.76,71.5,495600.0,36.7237,37.3413,36.7237,37.1077,495600.0
2007-08-07 14:50:00,71.58,72.51,71.53,72.51,228200.0,37.1493,37.6319,37.1233,37.6319,228200.0
2007-08-07 15:00:00,72.52,73.01,72.25,72.61,736100.0,37.6371,37.8914,37.497,37.6838,736100.0
2007-08-07 15:10:00,72.61,72.65,72.07,72.15,580900.0,37.6838,37.7046,37.4036,37.4451,580900.0
2007-08-07 15:20:00,72.17,72.9,71.94,72.24,478300.0,37.4555,37.8343,37.3361,37.4918,478300.0
2007-08-07 15:30:00,72.24,72.71,72.24,72.49,261400.0,37.4918,37.7357,37.4918,37.6215,261400.0
2007-08-07 15:40:00,72.49,72.49,71.93,71.97,259900.0,37.6215,37.6215,37.3309,37.3517,259900.0
2007-08-07 15:50:00,71.95,72.12,71.8,71.99,258700.0,37.3413,37.4295,37.2634,37.362,258700.0
2007-08-07 16:00:00,71.96,71.99,71.96,71.99,1500.0,37.3465,37.362,37.3465,37.362,1500.0
2007-08-07 16:10:00,71.95,71.95,71.95,71.95,500.0,37.3413,37.3413,37.3413,37.3413,500.0
2007-08-08 12:20:00,74.27,74.37,74.25,74.27,263700.0,38.5453,38.5972,38.535,38.5453,263700.0
2007-08-08 12:30:00,74.27,74.4,74.27,74.4,303300.0,38.5453,38.6128,38.5453,38.6128,303300.0
2007-08-08 12:40:00,74.39,74.53,74.33,74.52,152400.0,38.6076,38.6803,38.5765,38.6751,152400.0
2007-08-08 12:50:00,74.53,74.55,74.3,74.42,167600.0,38.6803,38.6907,38.5609,38.6232,167600.0
2007-08-08 13:00:00,74.4,74.45,74.35,74.42,149100.0,38.6128,38.6388,38.5869,38.6232,149100.0
2007-08-08 13:10:00,74.42,74.54,74.38,74.49,135800.0,38.6232,38.6855,38.6024,38.6595,135800.0
2007-08-08 13:20:00,74.49,74.59,74.45,74.51,217700.0,38.6595,38.7114,38.6388,38.6699,217700.0
2007-08-08 13:30:00,74.51,74.75,74.47,74.75,100200.0,38.6699,38.7945,38.6491,38.7945,100200.0
2007-08-08 13:40:00,74.76,75.13,74.7,75.08,449300.0,38.7996,38.9917,38.7685,38.9657,449300.0
2007-08-08 13:50:00,75.08,75.23,74.96,75.23,588600.0,38.9657,39.0436,38.9034,39.0436,588600.0
2007-08-08 14:00:00,75.22,75.3,75.15,75.23,204900.0,39.0384,39.0799,39.002,39.0436,204900.0
2007-08-08 14:10:00,75.21,75.37,75.16,75.3,356000.0,39.0332,39.1162,39.0072,39.0799,356000.0
2007-08-08 14:20:00,75.3,75.33,75.22,75.28,381700.0,39.0799,39.0955,39.0384,39.0695,381700.0
2007-08-08 14:30:00,75.25,75.3,74.88,74.89,432200.0,39.0539,39.0799,38.8619,38.8671,432200.0
2007-08-08 14:40:00,74.89,74.93,74.52,74.53,197200.0,38.8671,38.8879,38.6751,38.6803,197200.0
2007-08-08 14:50:00,74.53,74.57,74.08,74.08,295400.0,38.6803,38.701,38.4467,38.4467,295400.0
2007-08-08 15:00:00,74.1,74.23,73.73,73.73,238900.0,38.4571,38.5246,38.2651,38.2651,238900.0
2007-08-08 15:10:00,73.72,74.07,73.7,73.9,279800.0,38.2599,38.4415,38.2495,38.3533,279800.0
2007-08-08 15:20:00,73.9,74.33,73.57,73.72,297000.0,38.3533,38.5765,38.182,38.2599,297000.0
2007-08-08 15:30:00,73.72,74.25,73.46,74.09,374200.0,38.2599,38.535,38.125,38.4519,374200.0
2007-08-08 15:40:00,74.1,74.2,73.82,74.02,215300.0,38.4571,38.509,38.3118,38.4156,215300.0
2007-08-08 15:50:00,74.0,75.0,73.94,74.99,504200.0,38.4052,38.9242,38.3741,38.919,504200.0
2007-08-08 16:00:00,74.76,74.76,74.76,74.76,4000.0,38.7996,38.7996,38.7996,38.7996,4000.0
2007-08-08 16:10:00,74.76,74.76,74.76,74.76,0.0,38.7996,38.7996,38.7996,38.7996,0.0
2007-08-09 09:30:00,73.0,73.48,70.5,72.41,261200.0,37.8862,38.1353,36.5887,37.58,261200.0
2007-08-09 09:40:00,72.5,73.13,71.9,73.0,662000.0,37.6267,37.9537,37.3153,37.8862,662000.0
2007-08-09 09:50:00,73.0,73.76,73.0,73.52,471000.0,37.8862,38.2807,37.8862,38.1561,471000.0
2007-08-09 10:00:00,73.54,74.4,73.51,74.35,432400.0,38.1665,38.6128,38.1509,38.5869,432400.0
2007-08-09 10:10:00,74.35,74.95,74.34,74.85,230400.0,38.5869,38.8982,38.5817,38.8464,230400.0
2007-08-09 10:20:00,74.85,74.9,74.45,74.71,400100.0,38.8464,38.8723,38.6388,38.7737,400100.0
2007-08-09 10:30:00,74.7,75.42,74.66,74.72,465000.0,38.7685,39.1422,38.7477,38.7789,465000.0
2007-08-09 10:40:00,74.72,74.97,74.49,74.78,369500.0,38.7789,38.9086,38.6595,38.81,369500.0
2007-08-09 10:50:00,74.78,75.02,74.58,74.85,193800.0,38.81,38.9346,38.7062,38.8464,193800.0
2007-08-09 11:00:00,74.88,75.11,74.72,74.92,140400.0,38.8619,38.9813,38.7789,38.8827,140400.0
2007-08-09 11:10:00,74.9,75.17,74.86,74.94,175200.0,38.8723,39.0124,38.8515,38.8931,175200.0
2007-08-09 11:20:00,74.98,75.06,74.72,74.75,209000.0,38.9138,38.9553,38.7789,38.7945,209000.0
2007-08-09 11:30:00,74.79,75.14,74.77,75.04,120300.0,38.8152,38.9969,38.8048,38.945,120300.0
2007-08-09 11:40:00,75.02,75.19,74.87,75.07,190900.0,38.9346,39.0228,38.8567,38.9605,190900.0
2007-08-09 11:50:00,75.1,75.12,74.85,75.0,503500.0,38.9761,38.9865,38.8464,38.9242,503500.0
2007-08-09 12:00:00,75.0,75.23,74.99,75.17,401600.0,38.9242,39.0436,38.919,39.0124,401600.0
2007-08-09 12:10:00,75.16,75.49,75.08,75.4,292000.0,39.0072,39.1785,38.9657,39.1318,292000.0
2007-08-09 12:20:00,75.39,75.39,75.16,75.21,390700.0,39.1266,39.1266,39.0072,39.0332,390700.0
2007-08-09 12:30:00,75.19,75.19,74.56,74.56,229400.0,39.0228,39.0228,38.6958,38.6958,229400.0
2007-08-09 12:40:00,74.54,74.91,74.49,74.82,59700.0,38.6855,38.8775,38.6595,38.8308,59700.0
2007-08-09 12:50:00,74.79,74.91,74.62,74.78,92700.0,38.8152,38.8775,38.727,38.81,92700.0
2007-08-09 13:00:00,74.79,74.85,74.49,74.8,137100.0,38.8152,38.8464,38.6595,38.8204,137100.0
2007-08-09 13:10:00,74.82,74.82,74.19,74.2,398200.0,38.8308,38.8308,38.5038,38.509,398200.0
2007-08-09 13:20:00,74.2,74.23,74.0,74.23,414500.0,38.509,38.5246,38.4052,38.5246,414500.0
2007-08-09 13:30:00,74.23,74.53,74.22,74.5,138900.0,38.5246,38.6803,38.5194,38.6647,138900.0
2007-08-09 13:40:00,74.47,74.86,74.34,74.68,140400.0,38.6491,38.8515,38.5817,38.7581,140400.0
2007-08-09 13:50:00,74.65,74.82,74.5,74.62,161600.0,38.7426,38.8308,38.6647,38.727,161600.0
2007-08-09 14:00:00,74.59,74.61,74.31,74.32,114600.0,38.7114,38.7218,38.5661,38.5713,114600.0
2007-08-09 14:10:00,74.32,74.68,74.25,74.66,179400.0,38.5713,38.7581,38.535,38.7477,179400.0
2007-08-09 14:20:00,74.69,74.8,74.35,74.36,124300.0,38.7633,38.8204,38.5869,38.592,124300.0
2007-08-09 14:30:00,74.43,74.55,74.23,74.36,189800.0,38.6284,38.6907,38.5246,38.592,189800.0
2007-08-09 14:40:00,74.41,74.47,74.05,74.05,559800.0,38.618,38.6491,38.4312,38.4312,559800.0
2007-08-09 14:50:00,74.05,74.19,73.87,73.92,1009600.0,38.4312,38.5038,38.3377,38.3637,1009600.0
2007-08-09 15:00:00,73.95,74.27,73.73,74.11,357000.0,38.3793,38.5453,38.2651,38.4623,357000.0
2007-08-09 15:10:00,74.11,74.52,74.07,74.37,353600.0,38.4623,38.6751,38.4415,38.5972,353600.0
2007-08-09 15:20:00,74.35,74.49,74.17,74.4,274100.0,38.5869,38.6595,38.4934,38.6128,274100.0
2007-08-09 15:30:00,74.41,74.62,74.28,74.4,240700.0,38.618,38.727,38.5505,38.6128,240700.0
2007-08-09 15:40:00,74.4,74.84,74.27,74.82,527500.0,38.6128,38.8412,38.5453,38.8308,527500.0
2007-08-09 15:50:00,74.82,74.83,74.42,74.5,504700.0,38.8308,38.836,38.6232,38.6647,504700.0
2007-08-09 16:00:00,74.5,74.5,74.33,74.36,31700.0,38.6647,38.6647,38.5765,38.592,31700.0
2007-08-09 16:10:00,74.3,74.3,74.3,74.3,500.0,38.5609,38.5609,38.5609,38.5609,500.0
2007-08-10 09:30:00,73.37,73.58,72.5,72.85,133200.0,38.0782,38.1872,37.6267,37.8084,133200.0
2007-08-10 09:40:00,72.72,73.19,72.1,72.52,452800.0,37.7409,37.9848,37.4191,37.6371,452800.0
2007-08-10 09:50:00,72.52,73.1,72.51,72.72,539100.0,37.6371,37.9381,37.6319,37.7409,539100.0
2007-08-10 10:00:00,72.72,72.8,72.36,72.53,217900.0,37.7409,37.7824,37.5541,37.6423,217900.0
2007-08-10 10:10:00,72.53,72.67,72.42,72.64,358900.0,37.6423,37.715,37.5852,37.6994,358900.0
2007-08-10 10:20:00,72.62,72.68,72.28,72.5,293600.0,37.689,37.7201,37.5125,37.6267,293600.0
2007-08-10 10:30:00,72.46,72.5,72.12,72.15,208400.0,37.606,37.6267,37.4295,37.4451,208400.0
2007-08-10 10:40:00,72.15,72.55,72.09,72.33,112100.0,37.4451,37.6527,37.4139,37.5385,112100.0
2007-08-10 10:50:00,72.3,72.69,72.25,72.51,189000.0,37.5229,37.7253,37.497,37.6319,189000.0
2007-08-10 11:00:00,72.53,73.29,72.49,72.89,271700.0,37.6423,38.0367,37.6215,37.8291,271700.0
2007-08-10 11:10:00,72.91,73.24,72.71,72.84,287300.0,37.8395,38.0108,37.7357,37.8032,287300.0
2007-08-10 11:20:00,72.84,72.99,72.75,72.84,187700.0,37.8032,37.881,37.7565,37.8032,187700.0
2007-08-10 11:30:00,72.84,72.94,72.57,72.59,119100.0,37.8032,37.8551,37.6631,37.6734,119100.0
2007-08-10 11:40:00,72.54,72.66,72.42,72.6,95000.0,37.6475,37.7098,37.5852,37.6786,95000.0
2007-08-10 11:50:00,72.58,72.99,72.44,72.99,103000.0,37.6682,37.881,37.5956,37.881,103000.0
2007-08-10 12:00:00,72.99,73.3,72.99,73.18,279200.0,37.881,38.0419,37.881,37.9796,279200.0
2007-08-10 12:10:00,73.18,73.46,73.02,73.43,230900.0,37.9796,38.125,37.8966,38.1094,230900.0
2007-08-10 12:20:00,73.43,74.03,73.38,73.38,451100.0,38.1094,38.4208,38.0834,38.0834,451100.0
2007-08-10 12:30:00,73.38,73.51,73.03,73.1,292200.0,38.0834,38.1509,37.9018,37.9381,292200.0
2007-08-10 12:40:00,73.1,73.1,72.75,72.81,60200.0,37.9381,37.9381,37.7565,37.7876,60200.0
2007-08-10 12:50:00,72.81,73.08,72.6,72.64,147000.0,37.7876,37.9277,37.6786,37.6994,147000.0
2007-08-10 13:00:00,72.65,72.8,72.51,72.78,126100.0,37.7046,37.7824,37.6319,37.772,126100.0
2007-08-10 13:10:00,72.76,72.87,72.63,72.86,134500.0,37.7617,37.8188,37.6942,37.8136,134500.0
2007-08-10 13:20:00,72.83,73.07,72.66,72.73,186500.0,37.798,37.9225,37.7098,37.7461,186500.0
2007-08-10 13:30:00,72.75,72.8,72.49,72.66,188900.0,37.7565,37.7824,37.6215,37.7098,188900.0
2007-08-10 13:40:00,72.66,72.76,72.28,72.28,82700.0,37.7098,37.7617,37.5125,37.5125,82700.0
2007-08-10 13:50:00,72.25,72.63,72.24,72.62,120600.0,37.497,37.6942,37.4918,37.689,120600.0
2007-08-10 14:00:00,72.63,72.86,72.52,72.76,97300.0,37.6942,37.8136,37.6371,37.7617,97300.0
2007-08-10 14:10:00,72.74,72.78,72.6,72.65,96600.0,37.7513,37.772,37.6786,37.7046,96600.0
2007-08-10 14:20:00,72.7,72.89,72.54,72.62,190500.0,37.7305,37.8291,37.6475,37.689,190500.0
2007-08-10 14:30:00,72.6,72.65,72.41,72.48,97800.0,37.6786,37.7046,37.58,37.6163,97800.0
2007-08-10 14:40:00,72.48,72.91,72.47,72.88,312700.0,37.6163,37.8395,37.6112,37.8239,312700.0
2007-08-10 14:50:00,72.9,72.91,72.59,72.63,172600.0,37.8343,37.8395,37.6734,37.6942,172600.0
2007-08-10 15:00:00,72.66,72.66,72.34,72.6,193100.0,37.7098,37.7098,37.5437,37.6786,193100.0
2007-08-10 15:10:00,72.59,72.72,72.35,72.4,148100.0,37.6734,37.7409,37.5489,37.5748,148100.0
2007-08-10 15:20:00,72.4,72.71,72.3,72.54,248700.0,37.5748,37.7357,37.5229,37.6475,248700.0
2007-08-10 15:30:00,72.57,72.99,72.5,72.75,394500.0,37.6631,37.881,37.6267,37.7565,394500.0
2007-08-10 15:40:00,72.75,72.85,72.38,72.41,257100.0,37.7565,37.8084,37.5644,37.58,257100.0
2007-08-10 15:50:00,72.43,72.64,72.14,72.2,456400.0,37.5904,37.6994,37.4399,37.471,456400.0
2007-08-10 16:00:00,72.21,72.34,72.05,72.1,17500.0,37.4762,37.5437,37.3932,37.4191,17500.0
2007-08-10 16:10:00,72.1,72.1,72.05,72.05,1000.0,37.4191,37.4191,37.3932,37.3932,1000.0
2007-08-13 09:30:00,73.04,73.3,73.02,73.02,414400.0,37.907,38.0419,37.8966,37.8966,414400.0
2007-08-13 09:40:00,73.03,73.17,72.23,72.52,535500.0,37.9018,37.9744,37.4866,37.6371,535500.0
2007-08-13 09:50:00,72.51,72.68,72.32,72.5,585800.0,37.6319,37.7201,37.5333,37.6267,585800.0
2007-08-13 10:00:00,72.5,72.52,72.15,72.19,409500.0,37.6267,37.6371,37.4451,37.4658,409500.0
2007-08-13 10:10:00,72.2,72.37,71.97,72.0,339200.0,37.471,37.5593,37.3517,37.3672,339200.0
2007-08-13 10:20:00,72.0,72.23,71.91,72.23,225900.0,37.3672,37.4866,37.3205,37.4866,225900.0
2007-08-13 10:30:00,72.24,72.3,72.18,72.21,220700.0,37.4918,37.5229,37.4606,37.4762,220700.0
2007-08-13 10:40:00,72.21,72.54,71.99,72.53,197800.0,37.4762,37.6475,37.362,37.6423,197800.0
2007-08-13 10:50:00,72.54,72.7,72.31,72.44,134300.0,37.6475,37.7305,37.5281,37.5956,134300.0
2007-08-13 11:00:00,72.46,72.52,72.26,72.29,78700.0,37.606,37.6371,37.5022,37.5177,78700.0
2007-08-13 11:10:00,72.29,72.59,72.25,72.46,109500.0,37.5177,37.6734,37.497,37.606,109500.0
2007-08-13 11:20:00,72.47,72.67,72.47,72.59,72600.0,37.6112,37.715,37.6112,37.6734,72600.0
2007-08-13 11:30:00,72.59,72.79,72.57,72.74,65700.0,37.6734,37.7772,37.6631,37.7513,65700.0
2007-08-13 11:40:00,72.74,72.74,72.36,72.38,150700.0,37.7513,37.7513,37.5541,37.5644,150700.0
2007-08-13 11:50:00,72.38,72.52,72.3,72.5,47300.0,37.5644,37.6371,37.5229,37.6267,47300.0
2007-08-13 12:00:00,72.5,72.5,72.28,72.43,93700.0,37.6267,37.6267,37.5125,37.5904,93700.0
2007-08-13 12:10:00,72.43,72.43,72.28,72.29,64000.0,37.5904,37.5904,37.5125,37.5177,64000.0
2007-08-13 12:20:00,72.28,72.3,72.08,72.08,79000.0,37.5125,37.5229,37.4088,37.4088,79000.0
2007-08-13 12:30:00,72.06,72.19,72.0,72.08,94200.0,37.3984,37.4658,37.3672,37.4088,94200.0
2007-08-13 12:40:00,72.07,72.12,71.85,71.94,110300.0,37.4036,37.4295,37.2894,37.3361,110300.0
2007-08-13 12:50:00,71.93,72.07,71.88,72.02,106700.0,37.3309,37.4036,37.305,37.3776,106700.0
2007-08-13 13:00:00,72.03,72.07,71.92,71.95,160000.0,37.3828,37.4036,37.3257,37.3413,160000.0
2007-08-13 13:10:00,71.95,71.98,71.83,71.87,110100.0,37.3413,37.3569,37.279,37.2998,110100.0
2007-08-13 13:20:00,71.86,71.93,71.65,71.79,85300.0,37.2946,37.3309,37.1856,37.2582,85300.0
2007-08-13 13:30:00,71.83,72.06,71.76,72.01,63500.0,37.279,37.3984,37.2427,37.3724,63500.0
2007-08-13 13:40:00,72.01,72.05,71.91,71.91,39300.0,37.3724,37.3932,37.3205,37.3205,39300.0
2007-08-13 13:50:00,71.91,72.11,71.85,72.1,56700.0,37.3205,37.4243,37.2894,37.4191,56700.0
2007-08-13 14:00:00,72.08,72.09,71.92,72.02,67400.0,37.4088,37.4139,37.3257,37.3776,67400.0
2007-08-13 14:10:00,72.01,72.01,71.83,72.01,40100.0,37.3724,37.3724,37.279,37.3724,40100.0
2007-08-13 14:20:00,72.01,72.4,72.01,72.37,162400.0,37.3724,37.5748,37.3724,37.5593,162400.0
2007-08-13 14:30:00,72.36,72.37,72.14,72.29,54100.0,37.5541,37.5593,37.4399,37.5177,54100.0
2007-08-13 14:40:00,72.33,72.33,72.12,72.13,60300.0,37.5385,37.5385,37.4295,37.4347,60300.0
2007-08-13 14:50:00,72.16,72.25,72.05,72.05,63200.0,37.4503,37.497,37.3932,37.3932,63200.0
2007-08-13 15:00:00,72.01,72.11,71.94,72.0,148600.0,37.3724,37.4243,37.3361,37.3672,148600.0
2007-08-13 15:10:00,72.0,72.08,71.75,71.88,98400.0,37.3672,37.4088,37.2375,37.305,98400.0
2007-08-13 15:20:00,71.92,72.1,71.86,72.08,164000.0,37.3257,37.4191,37.2946,37.4088,164000.0
2007-08-13 15:30:00,72.08,72.13,71.95,72.02,240900.0,37.4088,37.4347,37.3413,37.3776,240900.0
2007-08-13 15:40:00,72.02,72.09,71.86,71.94,240800.0,37.3776,37.4139,37.2946,37.3361,240800.0
2007-08-13 15:50:00,71.95,72.0,71.72,71.78,219800.0,37.3413,37.3672,37.2219,37.2531,219800.0
2007-08-13 16:00:00,71.7,71.7,71.7,71.7,100.0,37.2115,37.2115,37.2115,37.2115,100.0
2007-08-13 16:10:00,71.7,71.7,71.7,71.7,0.0,37.2115,37.2115,37.2115,37.2115,0.0
2007-08-14 09:30:00,71.45,71.49,71.08,71.09,84100.0,37.0818,37.1025,36.8898,36.895,84100.0
2007-08-14 09:40:00,71.12,71.47,70.97,71.09,321900.0,36.9105,37.0922,36.8327,36.895,321900.0
2007-08-14 09:50:00,71.07,71.32,70.83,71.3,180400.0,36.8846,37.0143,36.76,37.0039,180400.0
2007-08-14 10:00:00,71.31,71.31,70.83,70.84,152800.0,37.0091,37.0091,36.76,36.7652,152800.0
2007-08-14 10:10:00,70.84,71.2,70.8,71.19,279000.0,36.7652,36.952,36.7444,36.9468,279000.0
2007-08-14 10:20:00,71.16,71.18,70.53,70.55,273200.0,36.9313,36.9417,36.6043,36.6147,273200.0
2007-08-14 10:30:00,70.55,70.86,70.45,70.73,271000.0,36.6147,36.7756,36.5628,36.7081,271000.0
2007-08-14 10:40:00,70.75,70.75,70.5,70.55,315300.0,36.7185,36.7185,36.5887,36.6147,315300.0
2007-08-14 10:50:00,70.54,70.54,70.13,70.23,281500.0,36.6095,36.6095,36.3967,36.4486,281500.0
2007-08-14 11:00:00,70.23,70.23,69.8,69.95,458400.0,36.4486,36.4486,36.2255,36.3033,458400.0
2007-08-14 11:10:00,69.9,70.03,69.83,70.02,104100.0,36.2774,36.3448,36.241,36.3396,104100.0
2007-08-14 11:20:00,70.05,70.05,69.81,69.96,96900.0,36.3552,36.3552,36.2306,36.3085,96900.0
2007-08-14 11:30:00,69.99,70.21,69.91,69.94,122800.0,36.3241,36.4382,36.2825,36.2981,122800.0
2007-08-14 11:40:00,69.94,70.16,69.85,70.1,117900.0,36.2981,36.4123,36.2514,36.3812,117900.0
2007-08-14 11:50:00,70.14,70.66,70.12,70.36,321100.0,36.4019,36.6718,36.3915,36.5161,321100.0
2007-08-14 12:00:00,70.37,70.37,70.09,70.18,50400.0,36.5213,36.5213,36.376,36.4227,50400.0
2007-08-14 12:10:00,70.13,70.25,70.1,70.23,69300.0,36.3967,36.459,36.3812,36.4486,69300.0
2007-08-14 12:20:00,70.22,70.25,69.94,70.06,62900.0,36.4434,36.459,36.2981,36.3604,62900.0
2007-08-14 12:30:00,70.07,70.12,69.92,69.99,40400.0,36.3656,36.3915,36.2877,36.3241,40400.0
2007-08-14 12:40:00,69.97,70.18,69.83,69.95,160300.0,36.3137,36.4227,36.241,36.3033,160300.0
2007-08-14 12:50:00,69.95,70.23,69.94,70.08,167100.0,36.3033,36.4486,36.2981,36.3708,167100.0
2007-08-14 13:00:00,70.1,70.14,69.97,70.11,29600.0,36.3812,36.4019,36.3137,36.3863,29600.0
2007-08-14 13:10:00,70.1,70.12,69.85,70.07,92800.0,36.3812,36.3915,36.2514,36.3656,92800.0
2007-08-14 13:20:00,70.04,70.04,69.78,69.81,82200.0,36.35,36.35,36.2151,36.2306,82200.0
2007-08-14 13:30:00,69.79,70.05,69.77,70.04,50600.0,36.2203,36.3552,36.2099,36.35,50600.0
2007-08-14 13:40:00,70.0,70.0,69.66,69.8,70200.0,36.3293,36.3293,36.1528,36.2255,70200.0
2007-08-14 13:50:00,69.78,69.78,69.5,69.55,272300.0,36.2151,36.2151,36.0698,36.0957,272300.0
2007-08-14 14:00:00,69.57,69.62,69.41,69.43,141900.0,36.1061,36.132,36.023,36.0334,141900.0
2007-08-14 14:10:00,69.43,69.63,69.4,69.57,145000.0,36.0334,36.1372,36.0179,36.1061,145000.0
2007-08-14 14:20:00,69.63,69.78,69.55,69.66,234900.0,36.1372,36.2151,36.0957,36.1528,234900.0
2007-08-14 14:30:00,69.68,69.7,69.4,69.57,181100.0,36.1632,36.1736,36.0179,36.1061,181100.0
2007-08-14 14:40:00,69.58,69.65,69.43,69.51,164100.0,36.1113,36.1476,36.0334,36.0749,164100.0
2007-08-14 14:50:00,69.5,69.56,69.33,69.48,172900.0,36.0698,36.1009,35.9815,36.0594,172900.0
2007-08-14 15:00:00,69.49,69.78,69.41,69.41,175500.0,36.0646,36.2151,36.023,36.023,175500.0
2007-08-14 15:10:00,69.38,69.55,69.33,69.45,103300.0,36.0075,36.0957,35.9815,36.0438,103300.0
2007-08-14 15:20:00,69.47,69.84,69.45,69.73,195900.0,36.0542,36.2462,36.0438,36.1891,195900.0
2007-08-14 15:30:00,69.68,69.69,69.32,69.4,221800.0,36.1632,36.1684,35.9763,36.0179,221800.0
2007-08-14 15:40:00,69.37,69.41,69.19,69.23,155900.0,36.0023,36.023,35.9089,35.9296,155900.0
2007-08-14 15:50:00,69.23,69.23,68.72,68.9,419500.0,35.9296,35.9296,35.6649,35.7584,419500.0
2007-08-14 16:00:00,68.9,68.9,68.9,68.9,2700.0,35.7584,35.7584,35.7584,35.7584,2700.0
2007-08-14 16:10:00,68.91,68.91,68.9,68.9,6000.0,35.7636,35.7636,35.7584,35.7584,6000.0
2007-08-15 09:30:00,69.04,69.13,68.16,68.24,302400.0,35.831,35.8777,35.3743,35.4158,302400.0
2007-08-15 09:40:00,68.22,68.88,67.15,68.88,613500.0,35.4055,35.748,34.8501,35.748,613500.0
2007-08-15 09:50:00,68.86,70.0,68.83,69.69,809600.0,35.7376,36.3293,35.722,36.1684,809600.0
2007-08-15 10:00:00,69.71,69.78,68.8,69.21,703900.0,36.1787,36.2151,35.7065,35.9193,703900.0
2007-08-15 10:10:00,69.21,69.78,69.05,69.73,500400.0,35.9193,36.2151,35.8362,36.1891,500400.0
2007-08-15 10:20:00,69.73,70.78,69.55,70.77,397100.0,36.1891,36.7341,36.0957,36.7289,397100.0
2007-08-15 10:30:00,70.77,70.79,70.1,70.15,616400.0,36.7289,36.7393,36.3812,36.4071,616400.0
2007-08-15 10:40:00,70.1,70.27,69.91,70.17,324000.0,36.3812,36.4694,36.2825,36.4175,324000.0
2007-08-15 10:50:00,70.16,70.22,69.85,69.85,116500.0,36.4123,36.4434,36.2514,36.2514,116500.0
2007-08-15 11:00:00,69.85,69.96,69.4,69.55,589600.0,36.2514,36.3085,36.0179,36.0957,589600.0
2007-08-15 11:10:00,69.54,69.84,69.54,69.8,74400.0,36.0905,36.2462,36.0905,36.2255,74400.0
2007-08-15 11:20:00,69.8,70.31,69.8,69.98,222900.0,36.2255,36.4901,36.2255,36.3189,222900.0
2007-08-15 11:30:00,69.98,69.98,69.23,69.23,72600.0,36.3189,36.3189,35.9296,35.9296,72600.0
2007-08-15 11:40:00,69.19,69.9,68.93,68.95,149800.0,35.9089,36.2774,35.7739,35.7843,149800.0
2007-08-15 11:50:00,68.95,68.99,68.57,68.72,264800.0,35.7843,35.8051,35.5871,35.6649,264800.0
2007-08-15 12:00:00,68.75,68.88,68.63,68.66,315200.0,35.6805,35.748,35.6182,35.6338,315200.0
2007-08-15 12:10:00,68.66,68.88,68.6,68.87,163800.0,35.6338,35.748,35.6027,35.7428,163800.0
2007-08-15 12:20:00,68.85,68.89,68.73,68.79,74600.0,35.7324,35.7532,35.6701,35.7013,74600.0
2007-08-15 12:30:00,68.79,68.79,68.63,68.77,159500.0,35.7013,35.7013,35.6182,35.6909,159500.0
2007-08-15 12:40:00,68.76,69.24,68.75,69.15,207800.0,35.6857,35.9348,35.6805,35.8881,207800.0
2007-08-15 12:50:00,69.17,69.28,69.01,69.02,143600.0,35.8985,35.9556,35.8155,35.8206,143600.0
2007-08-15 13:00:00,69.01,69.02,68.82,68.86,76000.0,35.8155,35.8206,35.7168,35.7376,76000.0
2007-08-15 13:10:00,68.88,69.1,68.85,69.1,83200.0,35.748,35.8622,35.7324,35.8622,83200.0
2007-08-15 13:20:00,69.12,69.39,69.08,69.28,90400.0,35.8725,36.0127,35.8518,35.9556,90400.0
2007-08-15 13:30:00,69.29,69.82,69.29,69.81,253000.0,35.9608,36.2358,35.9608,36.2306,253000.0
2007-08-15 13:40:00,69.83,69.97,69.62,69.62,175900.0,36.241,36.3137,36.132,36.132,175900.0
2007-08-15 13:50:00,69.61,69.95,69.6,69.9,294400.0,36.1268,36.3033,36.1217,36.2774,294400.0
2007-08-15 14:00:00,69.9,69.92,69.46,69.48,156700.0,36.2774,36.2877,36.049,36.0594,156700.0
2007-08-15 14:10:00,69.49,69.49,68.94,69.15,226200.0,36.0646,36.0646,35.7791,35.8881,226200.0
2007-08-15 14:20:00,69.15,69.36,69.12,69.18,142500.0,35.8881,35.9971,35.8725,35.9037,142500.0
2007-08-15 14:30:00,69.19,69.19,68.77,68.84,174800.0,35.9089,35.9089,35.6909,35.7272,174800.0
2007-08-15 14:40:00,68.86,69.11,68.54,68.55,48000.0,35.7376,35.8674,35.5715,35.5767,48000.0
2007-08-15 14:50:00,68.48,68.71,68.39,68.58,140500.0,35.5404,35.6598,35.4937,35.5923,140500.0
2007-08-15 15:00:00,68.61,68.74,68.22,68.35,202200.0,35.6079,35.6753,35.4055,35.4729,202200.0
2007-08-15 15:10:00,68.39,68.44,68.09,68.37,198700.0,35.4937,35.5196,35.338,35.4833,198700.0
2007-08-15 15:20:00,68.39,68.5,68.26,68.27,171800.0,35.4937,35.5508,35.4262,35.4314,171800.0
2007-08-15 15:30:00,68.33,68.46,68.17,68.32,284800.0,35.4625,35.53,35.3795,35.4574,284800.0
2007-08-15 15:40:00,68.35,68.42,68.25,68.35,325500.0,35.4729,35.5092,35.421,35.4729,325500.0
2007-08-15 15:50:00,68.31,68.31,67.76,67.99,544800.0,35.4522,35.4522,35.1667,35.2861,544800.0
2007-08-15 16:00:00,67.97,68.19,67.79,67.79,54100.0,35.2757,35.3899,35.1823,35.1823,54100.0
2007-08-15 16:10:00,67.79,67.79,67.79,67.79,30000.0,35.1823,35.1823,35.1823,35.1823,30000.0
2007-08-16 09:30:00,67.26,67.45,67.15,67.41,151600.0,34.9072,35.0058,34.8501,34.9851,151600.0
2007-08-16 09:40:00,67.41,68.19,67.3,68.0,590100.0,34.9851,35.3899,34.928,35.2913,590100.0
2007-08-16 09:50:00,68.1,68.17,67.29,67.35,637900.0,35.3432,35.3795,34.9228,34.9539,637900.0
2007-08-16 10:00:00,67.34,67.6,57.53,67.55,450500.0,34.9487,35.0837,29.8575,35.0577,450500.0
2007-08-16 10:10:00,67.56,67.6,67.23,67.47,253000.0,35.0629,35.0837,34.8917,35.0162,253000.0
2007-08-16 10:20:00,67.49,67.5,66.97,66.99,354300.0,35.0266,35.0318,34.7567,34.7671,354300.0
2007-08-16 10:30:00,66.97,67.5,66.9,67.4,314200.0,34.7567,35.0318,34.7204,34.9799,314200.0
2007-08-16 10:40:00,67.42,67.82,67.26,67.53,205100.0,34.9903,35.1979,34.9072,35.0473,205100.0
2007-08-16 10:50:00,67.53,67.94,67.48,67.79,336300.0,35.0473,35.2601,35.0214,35.1823,336300.0
2007-08-16 11:00:00,67.79,68.56,67.7,68.45,469200.0,35.1823,35.5819,35.1356,35.5248,469200.0
2007-08-16 11:10:00,68.44,68.81,68.01,68.1,627500.0,35.5196,35.7117,35.2965,35.3432,627500.0
2007-08-16 11:20:00,68.06,68.53,67.97,68.38,260500.0,35.3224,35.5663,35.2757,35.4885,260500.0
2007-08-16 11:30:00,68.4,68.44,67.47,67.85,203000.0,35.4989,35.5196,35.0162,35.2134,203000.0
2007-08-16 11:40:00,67.86,68.26,67.82,68.0,223600.0,35.2186,35.4262,35.1979,35.2913,223600.0
2007-08-16 11:50:00,67.96,68.05,67.73,67.83,199800.0,35.2705,35.3172,35.1511,35.203,199800.0
2007-08-16 12:00:00,67.87,67.87,67.31,67.37,264200.0,35.2238,35.2238,34.9332,34.9643,264200.0
2007-08-16 12:10:00,67.37,67.52,67.14,67.52,411200.0,34.9643,35.0422,34.8449,35.0422,411200.0
2007-08-16 12:20:00,67.47,67.88,67.43,67.62,316100.0,35.0162,35.229,34.9954,35.0941,316100.0
2007-08-16 12:30:00,67.59,67.86,67.55,67.58,132800.0,35.0785,35.2186,35.0577,35.0733,132800.0
2007-08-16 12:40:00,67.56,67.61,67.0,67.24,306500.0,35.0629,35.0889,34.7723,34.8968,306500.0
2007-08-16 12:50:00,67.24,67.73,67.13,67.26,163900.0,34.8968,35.1511,34.8398,34.9072,163900.0
2007-08-16 13:00:00,67.34,67.61,67.12,67.61,122700.0,34.9487,35.0889,34.8346,35.0889,122700.0
2007-08-16 13:10:00,67.61,68.59,67.61,68.59,346400.0,35.0889,35.5975,35.0889,35.5975,346400.0
2007-08-16 13:20:00,68.59,68.68,68.05,68.14,242000.0,35.5975,35.6442,35.3172,35.3639,242000.0
2007-08-16 13:30:00,68.14,68.95,68.14,68.82,208700.0,35.3639,35.7843,35.3639,35.7168,208700.0
2007-08-16 13:40:00,68.85,68.97,68.34,68.39,201800.0,35.7324,35.7947,35.4677,35.4937,201800.0
2007-08-16 13:50:00,68.33,68.75,68.16,68.67,303700.0,35.4625,35.6805,35.3743,35.639,303700.0
2007-08-16 14:00:00,68.66,69.06,68.4,68.84,299100.0,35.6338,35.8414,35.4989,35.7272,299100.0
2007-08-16 14:10:00,68.79,69.5,68.64,69.09,354900.0,35.7013,36.0698,35.6234,35.857,354900.0
2007-08-16 14:20:00,69.09,69.23,68.73,69.15,252200.0,35.857,35.9296,35.6701,35.8881,252200.0
2007-08-16 14:30:00,69.15,69.16,68.5,68.71,338900.0,35.8881,35.8933,35.5508,35.6598,338900.0
2007-08-16 14:40:00,68.71,68.97,68.64,68.67,124300.0,35.6598,35.7947,35.6234,35.639,124300.0
2007-08-16 14:50:00,68.65,68.8,68.38,68.52,236200.0,35.6286,35.7065,35.4885,35.5611,236200.0
2007-08-16 15:00:00,68.52,68.56,68.01,68.09,340400.0,35.5611,35.5819,35.2965,35.338,340400.0
2007-08-16 15:10:00,68.12,68.53,67.81,68.36,347100.0,35.3536,35.5663,35.1927,35.4781,347100.0
2007-08-16 15:20:00,68.35,68.87,68.24,68.86,151400.0,35.4729,35.7428,35.4158,35.7376,151400.0
2007-08-16 15:30:00,68.85,69.43,68.85,69.4,394200.0,35.7324,36.0334,35.7324,36.0179,394200.0
2007-08-16 15:40:00,69.39,69.95,69.25,69.72,686200.0,36.0127,36.3033,35.94,36.1839,686200.0
2007-08-16 15:50:00,69.75,70.73,69.64,70.15,1144100.0,36.1995,36.7081,36.1424,36.4071,1144100.0
2007-08-16 16:00:00,70.15,70.35,69.8,70.35,219100.0,36.4071,36.5109,36.2255,36.5109,219100.0
2007-08-16 16:10:00,70.3,70.37,70.3,70.37,5500.0,36.4849,36.5213,36.4849,36.5213,5500.0
2007-08-17 09:30:00,73.0,75.49,72.7,73.97,576100.0,37.8862,39.1785,37.7305,38.3896,576100.0
2007-08-17 09:40:00,74.07,74.95,73.46,73.66,1252300.0,38.4415,38.8982,38.125,38.2288,1252300.0
2007-08-17 09:50:00,73.66,73.7,72.55,72.64,754700.0,38.2288,38.2495,37.6527,37.6994,754700.0
2007-08-17 10:00:00,72.67,73.27,72.52,72.93,543000.0,37.715,38.0263,37.6371,37.8499,543000.0
2007-08-17 10:10:00,72.91,73.0,72.44,72.58,379100.0,37.8395,37.8862,37.5956,37.6682,379100.0
2007-08-17 10:20:00,72.58,72.95,72.14,72.21,1195200.0,37.6682,37.8603,37.4399,37.4762,1195200.0
2007-08-17 10:30:00,72.22,72.26,71.76,71.8,687200.0,37.4814,37.5022,37.2427,37.2634,687200.0
2007-08-17 10:40:00,71.8,71.8,71.1,71.12,478800.0,37.2634,37.2634,36.9001,36.9105,478800.0
2007-08-17 10:50:00,71.1,72.02,71.07,71.41,439100.0,36.9001,37.3776,36.8846,37.061,439100.0
2007-08-17 11:00:00,71.41,71.75,71.31,71.4,387800.0,37.061,37.2375,37.0091,37.0558,387800.0
2007-08-17 11:10:00,71.44,71.67,71.18,71.35,282900.0,37.0766,37.196,36.9417,37.0299,282900.0
2007-08-17 11:20:00,71.35,71.42,71.13,71.34,169600.0,37.0299,37.0662,36.9157,37.0247,169600.0
2007-08-17 11:30:00,71.38,72.04,71.24,72.01,492800.0,37.0455,37.388,36.9728,37.3724,492800.0
2007-08-17 11:40:00,72.01,72.01,71.65,71.69,248900.0,37.3724,37.3724,37.1856,37.2063,248900.0
2007-08-17 11:50:00,71.7,72.0,71.7,71.8,301800.0,37.2115,37.3672,37.2115,37.2634,301800.0
2007-08-17 12:00:00,71.8,72.0,71.63,71.89,375800.0,37.2634,37.3672,37.1752,37.3101,375800.0
2007-08-17 12:10:00,71.89,72.11,71.83,72.02,200200.0,37.3101,37.4243,37.279,37.3776,200200.0
2007-08-17 12:20:00,72.02,72.15,71.8,71.96,313700.0,37.3776,37.4451,37.2634,37.3465,313700.0
2007-08-17 12:30:00,71.98,72.48,71.96,72.1,418300.0,37.3569,37.6163,37.3465,37.4191,418300.0
2007-08-17 12:40:00,72.08,72.4,71.94,72.25,228000.0,37.4088,37.5748,37.3361,37.497,228000.0
2007-08-17 12:50:00,72.24,72.32,72.02,72.14,221400.0,37.4918,37.5333,37.3776,37.4399,221400.0
2007-08-17 13:00:00,72.13,72.36,72.1,72.25,222200.0,37.4347,37.5541,37.4191,37.497,222200.0
2007-08-17 13:10:00,72.26,72.65,72.21,72.44,208400.0,37.5022,37.7046,37.4762,37.5956,208400.0
2007-08-17 13:20:00,72.42,72.61,72.3,72.31,230500.0,37.5852,37.6838,37.5229,37.5281,230500.0
2007-08-17 13:30:00,72.26,72.31,72.13,72.29,146100.0,37.5022,37.5281,37.4347,37.5177,146100.0
2007-08-17 13:40:00,72.28,72.32,72.1,72.2,155000.0,37.5125,37.5333,37.4191,37.471,155000.0
2007-08-17 13:50:00,72.2,72.21,71.7,71.91,126100.0,37.471,37.4762,37.2115,37.3205,126100.0
2007-08-17 14:00:00,71.92,71.92,71.64,71.7,202100.0,37.3257,37.3257,37.1804,37.2115,202100.0
2007-08-17 14:10:00,71.71,71.95,71.66,71.95,111200.0,37.2167,37.3413,37.1908,37.3413,111200.0
2007-08-17 14:20:00,71.96,72.06,71.72,71.87,400400.0,37.3465,37.3984,37.2219,37.2998,400400.0
2007-08-17 14:30:00,71.87,71.98,71.77,71.77,123000.0,37.2998,37.3569,37.2479,37.2479,123000.0
2007-08-17 14:40:00,71.76,71.99,71.72,71.98,65300.0,37.2427,37.362,37.2219,37.3569,65300.0
2007-08-17 14:50:00,71.97,72.02,71.89,71.93,59900.0,37.3517,37.3776,37.3101,37.3309,59900.0
2007-08-17 15:00:00,71.93,72.44,71.86,72.4,144300.0,37.3309,37.5956,37.2946,37.5748,144300.0
2007-08-17 15:10:00,72.43,72.49,72.05,72.31,246900.0,37.5904,37.6215,37.3932,37.5281,246900.0
2007-08-17 15:20:00,72.3,72.37,71.59,71.78,169100.0,37.5229,37.5593,37.1544,37.2531,169100.0
2007-08-17 15:30:00,71.8,72.23,71.79,72.22,307600.0,37.2634,37.4866,37.2582,37.4814,307600.0
2007-08-17 15:40:00,72.22,72.29,71.87,72.06,414200.0,37.4814,37.5177,37.2998,37.3984,414200.0
2007-08-17 15:50:00,72.06,72.16,71.95,71.97,551600.0,37.3984,37.4503,37.3413,37.3517,551600.0
2007-08-17 16:00:00,72.04,72.04,71.9,72.04,109600.0,37.388,37.388,37.3153,37.388,109600.0
2007-08-17 16:10:00,72.04,72.04,72.04,72.04,300.0,37.388,37.388,37.388,37.388,300.0
2007-08-20 09:30:00,72.05,72.21,71.88,72.03,406800.0,37.3932,37.4762,37.305,37.3828,406800.0
2007-08-20 09:40:00,72.01,72.69,72.0,72.47,494900.0,37.3724,37.7253,37.3672,37.6112,494900.0
2007-08-20 09:50:00,72.47,72.69,72.04,72.66,333200.0,37.6112,37.7253,37.388,37.7098,333200.0
2007-08-20 10:00:00,72.65,72.97,72.38,72.88,261800.0,37.7046,37.8707,37.5644,37.8239,261800.0
2007-08-20 10:10:00,72.88,73.08,72.84,73.07,218200.0,37.8239,37.9277,37.8032,37.9225,218200.0
2007-08-20 10:20:00,73.09,73.13,72.93,73.03,171200.0,37.9329,37.9537,37.8499,37.9018,171200.0
2007-08-20 10:30:00,73.01,73.11,72.88,73.04,189400.0,37.8914,37.9433,37.8239,37.907,189400.0
2007-08-20 10:40:00,73.04,73.38,73.01,73.15,216000.0,37.907,38.0834,37.8914,37.9641,216000.0
2007-08-20 10:50:00,73.16,73.36,73.16,73.27,147000.0,37.9693,38.0731,37.9693,38.0263,147000.0
2007-08-20 11:00:00,73.3,73.5,73.24,73.48,167800.0,38.0419,38.1457,38.0108,38.1353,167800.0
2007-08-20 11:10:00,73.48,73.61,73.45,73.61,363200.0,38.1353,38.2028,38.1198,38.2028,363200.0
2007-08-20 11:20:00,73.61,73.72,73.51,73.69,305300.0,38.2028,38.2599,38.1509,38.2443,305300.0
2007-08-20 11:30:00,73.69,73.69,73.53,73.53,120700.0,38.2443,38.2443,38.1613,38.1613,120700.0
2007-08-20 11:40:00,73.55,73.55,73.23,73.25,186300.0,38.1717,38.1717,38.0056,38.016,186300.0
2007-08-20 11:50:00,73.24,73.24,72.37,72.49,283900.0,38.0108,38.0108,37.5593,37.6215,283900.0
2007-08-20 12:00:00,72.49,72.75,72.45,72.58,193200.0,37.6215,37.7565,37.6008,37.6682,193200.0
2007-08-20 12:10:00,72.58,72.58,72.15,72.42,170900.0,37.6682,37.6682,37.4451,37.5852,170900.0
2007-08-20 12:20:00,72.42,72.59,72.25,72.53,413100.0,37.5852,37.6734,37.497,37.6423,413100.0
2007-08-20 12:30:00,72.53,72.63,72.47,72.51,162200.0,37.6423,37.6942,37.6112,37.6319,162200.0
2007-08-20 12:40:00,72.51,72.58,72.22,72.51,182600.0,37.6319,37.6682,37.4814,37.6319,182600.0
2007-08-20 12:50:00,72.52,72.74,72.33,72.33,193700.0,37.6371,37.7513,37.5385,37.5385,193700.0
2007-08-20 13:00:00,72.33,72.5,72.22,72.5,209000.0,37.5385,37.6267,37.4814,37.6267,209000.0
2007-08-20 13:10:00,72.51,72.59,72.27,72.43,117800.0,37.6319,37.6734,37.5074,37.5904,117800.0
2007-08-20 13:20:00,72.41,72.48,72.24,72.41,92300.0,37.58,37.6163,37.4918,37.58,92300.0
2007-08-20 13:30:00,72.38,72.44,72.21,72.32,112300.0,37.5644,37.5956,37.4762,37.5333,112300.0
2007-08-20 13:40:00,72.32,73.07,72.32,73.07,129000.0,37.5333,37.9225,37.5333,37.9225,129000.0
2007-08-20 13:50:00,73.08,73.11,72.52,72.57,152800.0,37.9277,37.9433,37.6371,37.6631,152800.0
2007-08-20 14:00:00,72.55,72.59,72.31,72.5,101200.0,37.6527,37.6734,37.5281,37.6267,101200.0
2007-08-20 14:10:00,72.48,72.72,72.44,72.61,127700.0,37.6163,37.7409,37.5956,37.6838,127700.0
2007-08-20 14:20:00,72.6,72.85,72.57,72.78,77800.0,37.6786,37.8084,37.6631,37.772,77800.0
2007-08-20 14:30:00,72.82,73.29,72.82,73.23,221300.0,37.7928,38.0367,37.7928,38.0056,221300.0
2007-08-20 14:40:00,73.23,73.26,72.96,72.97,111100.0,38.0056,38.0212,37.8655,37.8707,111100.0
2007-08-20 14:50:00,72.97,73.3,72.95,73.27,131100.0,37.8707,38.0419,37.8603,38.0263,131100.0
2007-08-20 15:00:00,73.31,73.42,73.16,73.35,198700.0,38.0471,38.1042,37.9693,38.0679,198700.0
2007-08-20 15:10:00,73.36,73.63,73.29,73.36,190100.0,38.0731,38.2132,38.0367,38.0731,190100.0
2007-08-20 15:20:00,73.36,73.5,73.28,73.28,180800.0,38.0731,38.1457,38.0315,38.0315,180800.0
2007-08-20 15:30:00,73.24,73.28,72.71,72.78,138700.0,38.0108,38.0315,37.7357,37.772,138700.0
2007-08-20 15:40:00,72.79,73.33,72.79,73.33,266800.0,37.7772,38.0575,37.7772,38.0575,266800.0
2007-08-20 15:50:00,73.32,73.37,73.14,73.3,254500.0,38.0523,38.0782,37.9589,38.0419,254500.0
2007-08-20 16:00:00,73.26,73.37,73.07,73.36,13900.0,38.0212,38.0782,37.9225,38.0731,13900.0
2007-08-20 16:10:00,73.36,73.44,73.36,73.44,900.0,38.0731,38.1146,38.0731,38.1146,900.0
2007-08-21 09:30:00,73.18,73.19,72.79,73.19,334800.0,37.9796,37.9848,37.7772,37.9848,334800.0
2007-08-21 09:40:00,73.21,73.92,73.21,73.32,342100.0,37.9952,38.3637,37.9952,38.0523,342100.0
2007-08-21 09:50:00,73.28,73.8,73.18,73.53,277200.0,38.0315,38.3014,37.9796,38.1613,277200.0
2007-08-21 10:00:00,73.55,73.67,73.2,73.25,170200.0,38.1717,38.2339,37.99,38.016,170200.0
2007-08-21 10:10:00,73.25,73.37,73.08,73.31,199800.0,38.016,38.0782,37.9277,38.0471,199800.0
2007-08-21 10:20:00,73.28,73.33,73.14,73.3,138400.0,38.0315,38.0575,37.9589,38.0419,138400.0
2007-08-21 10:30:00,73.29,73.45,73.29,73.33,127900.0,38.0367,38.1198,38.0367,38.0575,127900.0
2007-08-21 10:40:00,73.42,73.44,73.14,73.18,178600.0,38.1042,38.1146,37.9589,37.9796,178600.0
2007-08-21 10:50:00,73.18,73.3,72.98,73.3,76700.0,37.9796,38.0419,37.8758,38.0419,76700.0
2007-08-21 11:00:00,73.3,73.34,73.15,73.15,40800.0,38.0419,38.0627,37.9641,37.9641,40800.0
2007-08-21 11:10:00,73.12,73.26,73.06,73.26,132200.0,37.9485,38.0212,37.9174,38.0212,132200.0
2007-08-21 11:20:00,73.3,73.4,73.13,73.4,159200.0,38.0419,38.0938,37.9537,38.0938,159200.0
2007-08-21 11:30:00,73.4,73.65,73.4,73.48,288300.0,38.0938,38.2236,38.0938,38.1353,288300.0
2007-08-21 11:40:00,73.5,73.68,73.19,73.6,117100.0,38.1457,38.2391,37.9848,38.1976,117100.0
2007-08-21 11:50:00,73.6,73.86,73.57,73.84,343300.0,38.1976,38.3326,38.182,38.3222,343300.0
2007-08-21 12:00:00,73.87,73.9,73.65,73.75,234300.0,38.3377,38.3533,38.2236,38.2755,234300.0
2007-08-21 12:10:00,73.72,73.85,73.72,73.82,162900.0,38.2599,38.3274,38.2599,38.3118,162900.0
2007-08-21 12:20:00,73.83,74.02,73.82,73.93,220700.0,38.317,38.4156,38.3118,38.3689,220700.0
2007-08-21 12:30:00,73.93,73.93,73.52,73.62,281600.0,38.3689,38.3689,38.1561,38.208,281600.0
2007-08-21 12:40:00,73.6,73.7,73.49,73.56,596000.0,38.1976,38.2495,38.1405,38.1769,596000.0
2007-08-21 12:50:00,73.55,73.78,73.55,73.75,79600.0,38.1717,38.291,38.1717,38.2755,79600.0
2007-08-21 13:00:00,73.75,73.83,73.62,73.66,34400.0,38.2755,38.317,38.208,38.2288,34400.0
2007-08-21 13:10:00,73.66,73.84,73.55,73.82,64200.0,38.2288,38.3222,38.1717,38.3118,64200.0
2007-08-21 13:20:00,73.8,73.95,73.76,73.89,53600.0,38.3014,38.3793,38.2807,38.3481,53600.0
2007-08-21 13:30:00,73.91,74.01,73.84,73.94,61900.0,38.3585,38.4104,38.3222,38.3741,61900.0
2007-08-21 13:40:00,73.89,73.96,73.84,73.91,24200.0,38.3481,38.3845,38.3222,38.3585,24200.0
2007-08-21 13:50:00,73.92,73.93,73.78,73.78,31000.0,38.3637,38.3689,38.291,38.291,31000.0
2007-08-21 14:00:00,73.81,73.97,73.81,73.86,42100.0,38.3066,38.3896,38.3066,38.3326,42100.0
2007-08-21 14:10:00,73.85,73.99,73.8,73.8,31400.0,38.3274,38.4,38.3014,38.3014,31400.0
2007-08-21 14:20:00,73.81,73.92,73.76,73.92,31300.0,38.3066,38.3637,38.2807,38.3637,31300.0
2007-08-21 14:30:00,73.88,73.95,73.7,73.92,69000.0,38.3429,38.3793,38.2495,38.3637,69000.0
2007-08-21 14:40:00,73.87,74.0,73.79,73.99,192400.0,38.3377,38.4052,38.2962,38.4,192400.0
2007-08-21 14:50:00,73.99,74.0,73.8,73.95,115100.0,38.4,38.4052,38.3014,38.3793,115100.0
2007-08-21 15:00:00,73.98,74.04,73.89,73.96,99900.0,38.3948,38.426,38.3481,38.3845,99900.0
2007-08-21 15:10:00,73.96,74.08,73.84,73.9,83200.0,38.3845,38.4467,38.3222,38.3533,83200.0
2007-08-21 15:20:00,73.94,74.1,73.92,74.02,216800.0,38.3741,38.4571,38.3637,38.4156,216800.0
2007-08-21 15:30:00,74.02,74.18,74.0,74.05,126700.0,38.4156,38.4986,38.4052,38.4312,126700.0
2007-08-21 15:40:00,74.07,74.18,73.99,74.15,242300.0,38.4415,38.4986,38.4,38.4831,242300.0
2007-08-21 15:50:00,74.12,74.31,74.09,74.2,545700.0,38.4675,38.5661,38.4519,38.509,545700.0
2007-08-21 16:00:00,74.25,74.3,74.21,74.21,107900.0,38.535,38.5609,38.5142,38.5142,107900.0
2007-08-21 16:10:00,74.21,74.21,74.21,74.21,0.0,38.5142,38.5142,38.5142,38.5142,0.0
2007-08-22 09:30:00,74.68,75.4,74.66,75.27,498700.0,38.7581,39.1318,38.7477,39.0643,498700.0
2007-08-22 09:40:00,75.27,75.48,75.09,75.12,499700.0,39.0643,39.1733,38.9709,38.9865,499700.0
2007-08-22 09:50:00,75.12,75.21,74.99,75.15,177400.0,38.9865,39.0332,38.919,39.002,177400.0
2007-08-22 10:00:00,75.16,75.27,75.04,75.18,321600.0,39.0072,39.0643,38.945,39.0176,321600.0
2007-08-22 10:10:00,75.17,75.4,75.17,75.39,384600.0,39.0124,39.1318,39.0124,39.1266,384600.0
2007-08-22 10:20:00,75.38,75.42,75.28,75.42,186700.0,39.1214,39.1422,39.0695,39.1422,186700.0
2007-08-22 10:30:00,75.4,75.4,75.21,75.25,174300.0,39.1318,39.1318,39.0332,39.0539,174300.0
2007-08-22 10:40:00,75.25,75.38,75.18,75.3,150900.0,39.0539,39.1214,39.0176,39.0799,150900.0
2007-08-22 10:50:00,75.3,75.41,75.21,75.29,195000.0,39.0799,39.137,39.0332,39.0747,195000.0
2007-08-22 11:00:00,75.25,75.25,74.88,74.95,211600.0,39.0539,39.0539,38.8619,38.8982,211600.0
2007-08-22 11:10:00,74.96,75.12,74.96,75.05,187500.0,38.9034,38.9865,38.9034,38.9501,187500.0
2007-08-22 11:20:00,75.05,75.13,74.87,74.88,61800.0,38.9501,38.9917,38.8567,38.8619,61800.0
2007-08-22 11:30:00,74.86,74.99,74.76,74.96,49100.0,38.8515,38.919,38.7996,38.9034,49100.0
2007-08-22 11:40:00,74.95,74.97,74.81,74.82,37500.0,38.8982,38.9086,38.8256,38.8308,37500.0
2007-08-22 11:50:00,74.82,74.83,74.55,74.56,57100.0,38.8308,38.836,38.6907,38.6958,57100.0
2007-08-22 12:00:00,74.53,74.56,74.28,74.53,350900.0,38.6803,38.6958,38.5505,38.6803,350900.0
2007-08-22 12:10:00,74.56,74.67,74.55,74.6,59300.0,38.6958,38.7529,38.6907,38.7166,59300.0
2007-08-22 12:20:00,74.58,74.58,74.35,74.44,82200.0,38.7062,38.7062,38.5869,38.6336,82200.0
2007-08-22 12:30:00,74.42,74.42,74.08,74.32,197800.0,38.6232,38.6232,38.4467,38.5713,197800.0
2007-08-22 12:40:00,74.31,74.6,74.25,74.5,212600.0,38.5661,38.7166,38.535,38.6647,212600.0
2007-08-22 12:50:00,74.49,74.56,74.39,74.4,54700.0,38.6595,38.6958,38.6076,38.6128,54700.0
2007-08-22 13:00:00,74.4,74.52,74.17,74.24,137600.0,38.6128,38.6751,38.4934,38.5298,137600.0
2007-08-22 13:10:00,74.26,74.34,74.17,74.32,57800.0,38.5401,38.5817,38.4934,38.5713,57800.0
2007-08-22 13:20:00,74.32,74.41,74.31,74.38,58400.0,38.5713,38.618,38.5661,38.6024,58400.0
2007-08-22 13:30:00,74.37,74.52,74.36,74.52,17900.0,38.5972,38.6751,38.592,38.6751,17900.0
2007-08-22 13:40:00,74.54,74.78,74.54,74.74,52900.0,38.6855,38.81,38.6855,38.7893,52900.0
2007-08-22 13:50:00,74.75,74.91,74.66,74.87,40400.0,38.7945,38.8775,38.7477,38.8567,40400.0
2007-08-22 14:00:00,74.85,74.85,74.65,74.69,38900.0,38.8464,38.8464,38.7426,38.7633,38900.0
2007-08-22 14:10:00,74.7,74.72,74.48,74.57,83200.0,38.7685,38.7789,38.6543,38.701,83200.0
2007-08-22 14:20:00,74.58,74.61,74.34,74.34,60400.0,38.7062,38.7218,38.5817,38.5817,60400.0
2007-08-22 14:30:00,74.34,74.47,74.23,74.35,60800.0,38.5817,38.6491,38.5246,38.5869,60800.0
2007-08-22 14:40:00,74.35,74.48,74.31,74.37,55500.0,38.5869,38.6543,38.5661,38.5972,55500.0
2007-08-22 14:50:00,74.4,74.58,74.4,74.55,49500.0,38.6128,38.7062,38.6128,38.6907,49500.0
2007-08-22 15:00:00,74.56,74.58,74.43,74.52,39400.0,38.6958,38.7062,38.6284,38.6751,39400.0
2007-08-22 15:10:00,74.48,74.73,74.42,74.73,51600.0,38.6543,38.7841,38.6232,38.7841,51600.0
2007-08-22 15:20:00,74.75,74.89,74.63,74.66,43000.0,38.7945,38.8671,38.7322,38.7477,43000.0
2007-08-22 15:30:00,74.65,74.89,74.65,74.81,291600.0,38.7426,38.8671,38.7426,38.8256,291600.0
2007-08-22 15:40:00,74.83,74.86,74.59,74.6,104600.0,38.836,38.8515,38.7114,38.7166,104600.0
2007-08-22 15:50:00,74.6,74.61,74.49,74.54,179000.0,38.7166,38.7218,38.6595,38.6855,179000.0
2007-08-22 16:00:00,74.55,74.58,74.55,74.58,200.0,38.6907,38.7062,38.6907,38.7062,200.0
2007-08-22 16:10:00,74.58,74.58,74.58,74.58,0.0,38.7062,38.7062,38.7062,38.7062,0.0
2007-08-23 09:30:00,75.0,75.17,74.76,75.05,269900.0,38.9242,39.0124,38.7996,38.9501,269900.0
2007-08-23 09:40:00,75.04,75.34,74.79,74.82,467000.0,38.945,39.1007,38.8152,38.8308,467000.0
2007-08-23 09:50:00,74.79,74.9,74.6,74.77,742300.0,38.8152,38.8723,38.7166,38.8048,742300.0
2007-08-23 10:00:00,74.75,74.87,74.71,74.75,541700.0,38.7945,38.8567,38.7737,38.7945,541700.0
2007-08-23 10:10:00,74.73,74.78,74.52,74.7,499200.0,38.7841,38.81,38.6751,38.7685,499200.0
2007-08-23 10:20:00,74.7,74.8,74.63,74.75,400600.0,38.7685,38.8204,38.7322,38.7945,400600.0
2007-08-23 10:30:00,74.75,74.96,74.65,74.96,479500.0,38.7945,38.9034,38.7426,38.9034,479500.0
2007-08-23 10:40:00,74.93,75.06,74.8,75.01,166000.0,38.8879,38.9553,38.8204,38.9294,166000.0
2007-08-23 10:50:00,75.06,75.16,74.96,74.99,331600.0,38.9553,39.0072,38.9034,38.919,331600.0
2007-08-23 11:00:00,75.01,75.03,74.87,74.89,260500.0,38.9294,38.9398,38.8567,38.8671,260500.0
2007-08-23 11:10:00,74.89,74.9,74.74,74.8,189100.0,38.8671,38.8723,38.7893,38.8204,189100.0
2007-08-23 11:20:00,74.79,74.81,74.61,74.65,194300.0,38.8152,38.8256,38.7218,38.7426,194300.0
2007-08-23 11:30:00,74.65,74.66,74.44,74.53,370800.0,38.7426,38.7477,38.6336,38.6803,370800.0
2007-08-23 11:40:00,74.52,74.54,74.35,74.35,83100.0,38.6751,38.6855,38.5869,38.5869,83100.0
2007-08-23 11:50:00,74.35,74.48,74.09,74.13,224400.0,38.5869,38.6543,38.4519,38.4727,224400.0
2007-08-23 12:00:00,74.15,74.29,74.14,74.2,71200.0,38.4831,38.5557,38.4779,38.509,71200.0
2007-08-23 12:10:00,74.19,74.38,74.19,74.31,158400.0,38.5038,38.6024,38.5038,38.5661,158400.0
2007-08-23 12:20:00,74.32,74.4,74.28,74.4,190200.0,38.5713,38.6128,38.5505,38.6128,190200.0
2007-08-23 12:30:00,74.43,74.47,74.4,74.44,47100.0,38.6284,38.6491,38.6128,38.6336,47100.0
2007-08-23 12:40:00,74.45,74.51,74.24,74.35,110100.0,38.6388,38.6699,38.5298,38.5869,110100.0
2007-08-23 12:50:00,74.34,74.34,74.07,74.17,205200.0,38.5817,38.5817,38.4415,38.4934,205200.0
2007-08-23 13:00:00,74.19,74.21,73.98,74.04,173200.0,38.5038,38.5142,38.3948,38.426,173200.0
2007-08-23 13:10:00,74.09,74.19,73.99,74.02,68200.0,38.4519,38.5038,38.4,38.4156,68200.0
2007-08-23 13:20:00,74.02,74.06,73.89,73.91,44500.0,38.4156,38.4363,38.3481,38.3585,44500.0
2007-08-23 13:30:00,73.91,74.18,73.9,74.01,60700.0,38.3585,38.4986,38.3533,38.4104,60700.0
2007-08-23 13:40:00,74.01,74.34,74.0,74.25,101900.0,38.4104,38.5817,38.4052,38.535,101900.0
2007-08-23 13:50:00,74.26,74.36,74.23,74.36,38800.0,38.5401,38.592,38.5246,38.592,38800.0
2007-08-23 14:00:00,74.36,74.52,74.26,74.52,68400.0,38.592,38.6751,38.5401,38.6751,68400.0
2007-08-23 14:10:00,74.52,74.59,74.35,74.36,59400.0,38.6751,38.7114,38.5869,38.592,59400.0
2007-08-23 14:20:00,74.36,74.4,74.19,74.19,55800.0,38.592,38.6128,38.5038,38.5038,55800.0
2007-08-23 14:30:00,74.21,74.35,74.15,74.16,76800.0,38.5142,38.5869,38.4831,38.4882,76800.0
2007-08-23 14:40:00,74.18,74.18,73.8,73.85,103000.0,38.4986,38.4986,38.3014,38.3274,103000.0
2007-08-23 14:50:00,73.88,73.98,73.81,73.9,85500.0,38.3429,38.3948,38.3066,38.3533,85500.0
2007-08-23 15:00:00,73.92,74.04,73.65,73.69,151100.0,38.3637,38.426,38.2236,38.2443,151100.0
2007-08-23 15:10:00,73.69,74.05,73.6,74.03,219300.0,38.2443,38.4312,38.1976,38.4208,219300.0
2007-08-23 15:20:00,74.04,74.38,73.95,73.95,179800.0,38.426,38.6024,38.3793,38.3793,179800.0
2007-08-23 15:30:00,73.96,74.0,73.7,73.94,234800.0,38.3845,38.4052,38.2495,38.3741,234800.0
2007-08-23 15:40:00,73.97,74.18,73.94,74.08,171400.0,38.3896,38.4986,38.3741,38.4467,171400.0
2007-08-23 15:50:00,74.08,74.17,73.78,74.05,454000.0,38.4467,38.4934,38.291,38.4312,454000.0
2007-08-23 16:00:00,74.08,74.2,74.0,74.0,5400.0,38.4467,38.509,38.4052,38.4052,5400.0
2007-08-23 16:10:00,74.06,74.1,74.06,74.07,18800.0,38.4363,38.4571,38.4363,38.4415,18800.0
2007-08-24 09:30:00,74.05,74.05,73.28,73.3,60000.0,38.4312,38.4312,38.0315,38.0419,60000.0
2007-08-24 09:40:00,73.29,73.66,73.24,73.55,124000.0,38.0367,38.2288,38.0108,38.1717,124000.0
2007-08-24 09:50:00,73.54,73.75,73.54,73.59,93500.0,38.1665,38.2755,38.1665,38.1924,93500.0
2007-08-24 10:00:00,73.6,74.23,73.55,73.61,276200.0,38.1976,38.5246,38.1717,38.2028,276200.0
2007-08-24 10:10:00,73.62,73.65,73.4,73.51,115900.0,38.208,38.2236,38.0938,38.1509,115900.0
2007-08-24 10:20:00,73.52,73.65,73.43,73.57,51300.0,38.1561,38.2236,38.1094,38.182,51300.0
2007-08-24 10:30:00,73.54,73.65,73.33,73.36,75000.0,38.1665,38.2236,38.0575,38.0731,75000.0
2007-08-24 10:40:00,73.37,73.5,73.37,73.44,16500.0,38.0782,38.1457,38.0782,38.1146,16500.0
2007-08-24 10:50:00,73.43,73.6,73.38,73.55,26300.0,38.1094,38.1976,38.0834,38.1717,26300.0
2007-08-24 11:00:00,73.55,73.64,73.53,73.6,82200.0,38.1717,38.2184,38.1613,38.1976,82200.0
2007-08-24 11:10:00,73.6,73.62,73.41,73.41,53100.0,38.1976,38.208,38.099,38.099,53100.0
2007-08-24 11:20:00,73.4,73.44,73.35,73.4,57700.0,38.0938,38.1146,38.0679,38.0938,57700.0
2007-08-24 11:30:00,73.39,73.47,73.05,73.11,90800.0,38.0886,38.1301,37.9122,37.9433,90800.0
2007-08-24 11:40:00,73.1,73.4,73.1,73.4,93500.0,37.9381,38.0938,37.9381,38.0938,93500.0
2007-08-24 11:50:00,73.41,73.54,73.4,73.47,52800.0,38.099,38.1665,38.0938,38.1301,52800.0
2007-08-24 12:00:00,73.48,73.48,73.35,73.36,53100.0,38.1353,38.1353,38.0679,38.0731,53100.0
2007-08-24 12:10:00,73.35,73.51,73.26,73.51,136600.0,38.0679,38.1509,38.0212,38.1509,136600.0
2007-08-24 12:20:00,73.52,73.71,73.48,73.56,118700.0,38.1561,38.2547,38.1353,38.1769,118700.0
2007-08-24 12:30:00,73.55,73.55,73.43,73.51,50900.0,38.1717,38.1717,38.1094,38.1509,50900.0
2007-08-24 12:40:00,73.46,73.5,73.39,73.45,71900.0,38.125,38.1457,38.0886,38.1198,71900.0
2007-08-24 12:50:00,73.46,73.53,73.4,73.45,42200.0,38.125,38.1613,38.0938,38.1198,42200.0
2007-08-24 13:00:00,73.43,73.48,73.37,73.44,58300.0,38.1094,38.1353,38.0782,38.1146,58300.0
2007-08-24 13:10:00,73.44,73.51,73.37,73.37,37700.0,38.1146,38.1509,38.0782,38.0782,37700.0
2007-08-24 13:20:00,73.35,73.35,73.17,73.23,89700.0,38.0679,38.0679,37.9744,38.0056,89700.0
2007-08-24 13:30:00,73.25,73.25,73.13,73.16,62100.0,38.016,38.016,37.9537,37.9693,62100.0
2007-08-24 13:40:00,73.15,73.16,73.06,73.14,123700.0,37.9641,37.9693,37.9174,37.9589,123700.0
2007-08-24 13:50:00,73.14,73.2,73.11,73.2,50500.0,37.9589,37.99,37.9433,37.99,50500.0
2007-08-24 14:00:00,73.2,73.5,73.19,73.46,122300.0,37.99,38.1457,37.9848,38.125,122300.0
2007-08-24 14:10:00,73.46,73.6,73.33,73.35,151400.0,38.125,38.1976,38.0575,38.0679,151400.0
2007-08-24 14:20:00,73.35,73.5,73.34,73.47,181000.0,38.0679,38.1457,38.0627,38.1301,181000.0
2007-08-24 14:30:00,73.47,73.47,73.31,73.33,42500.0,38.1301,38.1301,38.0471,38.0575,42500.0
2007-08-24 14:40:00,73.32,73.48,73.28,73.45,63000.0,38.0523,38.1353,38.0315,38.1198,63000.0
2007-08-24 14:50:00,73.48,73.6,73.47,73.6,96400.0,38.1353,38.1976,38.1301,38.1976,96400.0
2007-08-24 15:00:00,73.59,73.59,73.44,73.46,54500.0,38.1924,38.1924,38.1146,38.125,54500.0
2007-08-24 15:10:00,73.47,73.63,73.44,73.53,82500.0,38.1301,38.2132,38.1146,38.1613,82500.0
2007-08-24 15:20:00,73.53,73.65,73.37,73.6,167000.0,38.1613,38.2236,38.0782,38.1976,167000.0
2007-08-24 15:30:00,73.6,73.79,73.6,73.71,79400.0,38.1976,38.2962,38.1976,38.2547,79400.0
2007-08-24 15:40:00,73.72,73.88,73.72,73.74,136700.0,38.2599,38.3429,38.2599,38.2703,136700.0
2007-08-24 15:50:00,73.74,73.77,73.56,73.75,159600.0,38.2703,38.2858,38.1769,38.2755,159600.0
2007-08-24 16:00:00,73.75,73.75,73.75,73.75,3600.0,38.2755,38.2755,38.2755,38.2755,3600.0
2007-08-24 16:10:00,73.75,73.75,73.75,73.75,0.0,38.2755,38.2755,38.2755,38.2755,0.0
2007-08-27 09:30:00,73.56,73.8,73.28,73.56,166100.0,38.1769,38.3014,38.0315,38.1769,166100.0
2007-08-27 09:40:00,73.6,73.74,73.27,73.28,72100.0,38.1976,38.2703,38.0263,38.0315,72100.0
2007-08-27 09:50:00,73.25,73.25,73.06,73.22,151200.0,38.016,38.016,37.9174,38.0004,151200.0
2007-08-27 10:00:00,73.24,73.3,72.9,73.0,422900.0,38.0108,38.0419,37.8343,37.8862,422900.0
2007-08-27 10:10:00,72.98,73.02,72.81,72.95,182200.0,37.8758,37.8966,37.7876,37.8603,182200.0
2007-08-27 10:20:00,72.97,72.98,72.75,72.78,165400.0,37.8707,37.8758,37.7565,37.772,165400.0
2007-08-27 10:30:00,72.76,72.76,72.6,72.75,163800.0,37.7617,37.7617,37.6786,37.7565,163800.0
2007-08-27 10:40:00,72.74,72.82,72.65,72.82,91700.0,37.7513,37.7928,37.7046,37.7928,91700.0
2007-08-27 10:50:00,72.82,72.95,72.78,72.91,62900.0,37.7928,37.8603,37.772,37.8395,62900.0
2007-08-27 11:00:00,72.91,72.91,72.7,72.71,57100.0,37.8395,37.8395,37.7305,37.7357,57100.0
2007-08-27 11:10:00,72.7,72.75,72.64,72.67,52000.0,37.7305,37.7565,37.6994,37.715,52000.0
2007-08-27 11:20:00,72.66,72.8,72.59,72.79,27600.0,37.7098,37.7824,37.6734,37.7772,27600.0
2007-08-27 11:30:00,72.78,72.97,72.7,72.94,66300.0,37.772,37.8707,37.7305,37.8551,66300.0
2007-08-27 11:40:00,72.94,73.11,72.94,73.09,66200.0,37.8551,37.9433,37.8551,37.9329,66200.0
2007-08-27 11:50:00,73.09,73.14,73.08,73.1,37900.0,37.9329,37.9589,37.9277,37.9381,37900.0
2007-08-27 12:00:00,73.1,73.1,72.85,72.85,34500.0,37.9381,37.9381,37.8084,37.8084,34500.0
2007-08-27 12:10:00,72.84,73.0,72.82,73.0,25800.0,37.8032,37.8862,37.7928,37.8862,25800.0
2007-08-27 12:20:00,72.99,73.06,72.99,72.99,42500.0,37.881,37.9174,37.881,37.881,42500.0
2007-08-27 12:30:00,72.99,73.13,72.96,73.1,45200.0,37.881,37.9537,37.8655,37.9381,45200.0
2007-08-27 12:40:00,73.1,73.13,73.04,73.05,23200.0,37.9381,37.9537,37.907,37.9122,23200.0
2007-08-27 12:50:00,73.04,73.04,72.88,72.91,38000.0,37.907,37.907,37.8239,37.8395,38000.0
2007-08-27 13:00:00,72.91,73.17,72.91,73.17,53500.0,37.8395,37.9744,37.8395,37.9744,53500.0
2007-08-27 13:10:00,73.14,73.16,73.02,73.02,17600.0,37.9589,37.9693,37.8966,37.8966,17600.0
2007-08-27 13:20:00,73.03,73.06,72.95,73.06,33200.0,37.9018,37.9174,37.8603,37.9174,33200.0
2007-08-27 13:30:00,73.06,73.06,72.8,72.8,40100.0,37.9174,37.9174,37.7824,37.7824,40100.0
2007-08-27 13:40:00,72.8,72.84,72.75,72.83,39000.0,37.7824,37.8032,37.7565,37.798,39000.0
2007-08-27 13:50:00,72.82,72.82,72.61,72.76,39200.0,37.7928,37.7928,37.6838,37.7617,39200.0
2007-08-27 14:00:00,72.74,72.83,72.7,72.74,74400.0,37.7513,37.798,37.7305,37.7513,74400.0
2007-08-27 14:10:00,72.74,72.97,72.74,72.92,26200.0,37.7513,37.8707,37.7513,37.8447,26200.0
2007-08-27 14:20:00,72.93,73.0,72.93,72.98,31900.0,37.8499,37.8862,37.8499,37.8758,31900.0
2007-08-27 14:30:00,72.98,73.17,72.98,73.13,89000.0,37.8758,37.9744,37.8758,37.9537,89000.0
2007-08-27 14:40:00,73.13,73.17,72.93,72.99,30700.0,37.9537,37.9744,37.8499,37.881,30700.0
2007-08-27 14:50:00,72.94,73.02,72.8,72.95,20300.0,37.8551,37.8966,37.7824,37.8603,20300.0
2007-08-27 15:00:00,72.93,72.93,72.8,72.8,43900.0,37.8499,37.8499,37.7824,37.7824,43900.0
2007-08-27 15:10:00,72.8,72.91,72.77,72.84,58900.0,37.7824,37.8395,37.7669,37.8032,58900.0
2007-08-27 15:20:00,72.83,72.93,72.77,72.77,64200.0,37.798,37.8499,37.7669,37.7669,64200.0
2007-08-27 15:30:00,72.75,72.89,72.73,72.77,73300.0,37.7565,37.8291,37.7461,37.7669,73300.0
2007-08-27 15:40:00,72.77,72.87,72.77,72.79,127900.0,37.7669,37.8188,37.7669,37.7772,127900.0
2007-08-27 15:50:00,72.78,72.78,72.45,72.5,240500.0,37.772,37.772,37.6008,37.6267,240500.0
2007-08-27 16:00:00,72.52,72.65,72.52,72.65,7100.0,37.6371,37.7046,37.6371,37.7046,7100.0
2007-08-27 16:10:00,72.65,72.65,72.65,72.65,5000.0,37.7046,37.7046,37.7046,37.7046,5000.0
2007-08-28 09:30:00,71.9,72.3,71.84,71.91,121500.0,37.3153,37.5229,37.2842,37.3205,121500.0
2007-08-28 09:40:00,71.91,71.91,71.46,71.49,218400.0,37.3205,37.3205,37.087,37.1025,218400.0
2007-08-28 09:50:00,71.51,71.58,71.38,71.48,281800.0,37.1129,37.1493,37.0455,37.0974,281800.0
2007-08-28 10:00:00,71.5,71.74,71.38,71.41,166400.0,37.1077,37.2323,37.0455,37.061,166400.0
2007-08-28 10:10:00,71.41,71.89,71.41,71.79,213100.0,37.061,37.3101,37.061,37.2582,213100.0
2007-08-28 10:20:00,71.78,71.83,71.59,71.66,166000.0,37.2531,37.279,37.1544,37.1908,166000.0
2007-08-28 10:30:00,71.65,71.68,71.54,71.64,89900.0,37.1856,37.2012,37.1285,37.1804,89900.0
2007-08-28 10:40:00,71.64,71.7,71.48,71.48,66800.0,37.1804,37.2115,37.0974,37.0974,66800.0
2007-08-28 10:50:00,71.47,71.56,71.39,71.53,53300.0,37.0922,37.1389,37.0506,37.1233,53300.0
2007-08-28 11:00:00,71.53,71.57,71.45,71.5,59100.0,37.1233,37.1441,37.0818,37.1077,59100.0
2007-08-28 11:10:00,71.5,71.65,71.45,71.58,131700.0,37.1077,37.1856,37.0818,37.1493,131700.0
2007-08-28 11:20:00,71.58,71.69,71.51,71.66,132300.0,37.1493,37.2063,37.1129,37.1908,132300.0
2007-08-28 11:30:00,71.65,71.71,71.47,71.49,88400.0,37.1856,37.2167,37.0922,37.1025,88400.0
2007-08-28 11:40:00,71.48,71.57,71.36,71.41,148000.0,37.0974,37.1441,37.0351,37.061,148000.0
2007-08-28 11:50:00,71.41,71.6,71.39,71.47,86800.0,37.061,37.1596,37.0506,37.0922,86800.0
2007-08-28 12:00:00,71.5,71.54,71.48,71.51,27800.0,37.1077,37.1285,37.0974,37.1129,27800.0
2007-08-28 12:10:00,71.5,71.62,71.48,71.57,87200.0,37.1077,37.17,37.0974,37.1441,87200.0
2007-08-28 12:20:00,71.56,71.6,71.49,71.57,52100.0,37.1389,37.1596,37.1025,37.1441,52100.0
2007-08-28 12:30:00,71.56,71.63,71.49,71.52,85700.0,37.1389,37.1752,37.1025,37.1181,85700.0
2007-08-28 12:40:00,71.52,71.56,71.46,71.46,56000.0,37.1181,37.1389,37.087,37.087,56000.0
2007-08-28 12:50:00,71.46,71.58,71.46,71.51,82400.0,37.087,37.1493,37.087,37.1129,82400.0
2007-08-28 13:00:00,71.51,71.51,71.35,71.35,66000.0,37.1129,37.1129,37.0299,37.0299,66000.0
2007-08-28 13:10:00,71.36,71.4,71.26,71.33,79200.0,37.0351,37.0558,36.9832,37.0195,79200.0
2007-08-28 13:20:00,71.32,71.34,71.27,71.31,48700.0,37.0143,37.0247,36.9884,37.0091,48700.0
2007-08-28 13:30:00,71.3,71.44,71.29,71.42,54400.0,37.0039,37.0766,36.9987,37.0662,54400.0
2007-08-28 13:40:00,71.43,71.45,71.35,71.35,83800.0,37.0714,37.0818,37.0299,37.0299,83800.0
2007-08-28 13:50:00,71.37,71.47,71.37,71.47,72500.0,37.0403,37.0922,37.0403,37.0922,72500.0
2007-08-28 14:00:00,71.48,71.55,71.24,71.27,303800.0,37.0974,37.1337,36.9728,36.9884,303800.0
2007-08-28 14:10:00,71.28,71.38,71.12,71.14,154100.0,36.9936,37.0455,36.9105,36.9209,154100.0
2007-08-28 14:20:00,71.15,71.31,71.14,71.25,88400.0,36.9261,37.0091,36.9209,36.978,88400.0
2007-08-28 14:30:00,71.25,71.27,71.02,71.06,187800.0,36.978,36.9884,36.8586,36.8794,187800.0
2007-08-28 14:40:00,71.05,71.21,71.0,71.12,121100.0,36.8742,36.9572,36.8482,36.9105,121100.0
2007-08-28 14:50:00,71.16,71.19,70.9,71.0,106900.0,36.9313,36.9468,36.7963,36.8482,106900.0
2007-08-28 15:00:00,71.01,71.11,70.88,70.89,177400.0,36.8534,36.9053,36.786,36.7912,177400.0
2007-08-28 15:10:00,70.88,70.97,70.88,70.92,94900.0,36.786,36.8327,36.786,36.8067,94900.0
2007-08-28 15:20:00,70.9,70.91,70.74,70.76,107100.0,36.7963,36.8015,36.7133,36.7237,107100.0
2007-08-28 15:30:00,70.76,70.76,70.6,70.64,175600.0,36.7237,36.7237,36.6406,36.6614,175600.0
2007-08-28 15:40:00,70.62,70.62,70.41,70.42,294600.0,36.651,36.651,36.542,36.5472,294600.0
2007-08-28 15:50:00,70.42,70.43,70.24,70.26,406600.0,36.5472,36.5524,36.4538,36.4642,406600.0
2007-08-28 16:00:00,70.35,70.45,70.35,70.43,50100.0,36.5109,36.5628,36.5109,36.5524,50100.0
2007-08-28 16:10:00,70.58,70.58,70.5,70.5,4900.0,36.6303,36.6303,36.5887,36.5887,4900.0
2007-08-29 09:30:00,70.95,71.3,70.94,71.18,253800.0,36.8223,37.0039,36.8171,36.9417,253800.0
2007-08-29 09:40:00,71.18,71.21,70.68,71.0,323000.0,36.9417,36.9572,36.6822,36.8482,323000.0
2007-08-29 09:50:00,71.01,71.05,70.66,70.84,136600.0,36.8534,36.8742,36.6718,36.7652,136600.0
2007-08-29 10:00:00,70.85,70.9,70.64,70.67,113700.0,36.7704,36.7963,36.6614,36.677,113700.0
2007-08-29 10:10:00,70.69,70.73,70.44,70.56,170300.0,36.6874,36.7081,36.5576,36.6199,170300.0
2007-08-29 10:20:00,70.58,70.9,70.57,70.8,174200.0,36.6303,36.7963,36.6251,36.7444,174200.0
2007-08-29 10:30:00,70.79,70.91,70.79,70.83,216300.0,36.7393,36.8015,36.7393,36.76,216300.0
2007-08-29 10:40:00,70.87,71.04,70.87,70.92,120800.0,36.7808,36.869,36.7808,36.8067,120800.0
2007-08-29 10:50:00,70.93,71.18,70.93,71.15,104100.0,36.8119,36.9417,36.8119,36.9261,104100.0
2007-08-29 11:00:00,71.16,71.42,71.16,71.23,239000.0,36.9313,37.0662,36.9313,36.9676,239000.0
2007-08-29 11:10:00,71.23,71.23,71.06,71.07,62500.0,36.9676,36.9676,36.8794,36.8846,62500.0
2007-08-29 11:20:00,71.1,71.18,71.03,71.12,41000.0,36.9001,36.9417,36.8638,36.9105,41000.0
2007-08-29 11:30:00,71.12,71.4,71.1,71.37,106900.0,36.9105,37.0558,36.9001,37.0403,106900.0
2007-08-29 11:40:00,71.36,71.38,71.18,71.22,166800.0,37.0351,37.0455,36.9417,36.9624,166800.0
2007-08-29 11:50:00,71.25,71.39,71.15,71.32,123000.0,36.978,37.0506,36.9261,37.0143,123000.0
2007-08-29 12:00:00,71.32,71.36,71.25,71.25,30800.0,37.0143,37.0351,36.978,36.978,30800.0
2007-08-29 12:10:00,71.25,71.33,71.24,71.26,46200.0,36.978,37.0195,36.9728,36.9832,46200.0
2007-08-29 12:20:00,71.26,71.3,71.05,71.05,38600.0,36.9832,37.0039,36.8742,36.8742,38600.0
2007-08-29 12:30:00,71.05,71.14,71.02,71.03,16000.0,36.8742,36.9209,36.8586,36.8638,16000.0
2007-08-29 12:40:00,71.03,71.18,71.02,71.1,23600.0,36.8638,36.9417,36.8586,36.9001,23600.0
2007-08-29 12:50:00,71.09,71.11,70.9,70.9,21200.0,36.895,36.9053,36.7963,36.7963,21200.0
2007-08-29 13:00:00,70.91,71.24,70.91,71.19,35600.0,36.8015,36.9728,36.8015,36.9468,35600.0
2007-08-29 13:10:00,71.22,71.22,70.95,70.95,38200.0,36.9624,36.9624,36.8223,36.8223,38200.0
2007-08-29 13:20:00,70.93,70.93,70.8,70.86,62200.0,36.8119,36.8119,36.7444,36.7756,62200.0
2007-08-29 13:30:00,70.85,71.03,70.85,71.03,47900.0,36.7704,36.8638,36.7704,36.8638,47900.0
2007-08-29 13:40:00,71.05,71.12,70.9,70.9,43100.0,36.8742,36.9105,36.7963,36.7963,43100.0
2007-08-29 13:50:00,70.89,71.06,70.89,71.04,21700.0,36.7912,36.8794,36.7912,36.869,21700.0
2007-08-29 14:00:00,71.07,71.4,71.07,71.39,66300.0,36.8846,37.0558,36.8846,37.0506,66300.0
2007-08-29 14:10:00,71.38,71.4,71.05,71.08,73800.0,37.0455,37.0558,36.8742,36.8898,73800.0
2007-08-29 14:20:00,71.09,71.3,71.09,71.25,31300.0,36.895,37.0039,36.895,36.978,31300.0
2007-08-29 14:30:00,71.22,71.59,71.21,71.57,76600.0,36.9624,37.1544,36.9572,37.1441,76600.0
2007-08-29 14:40:00,71.55,71.55,71.24,71.31,64900.0,37.1337,37.1337,36.9728,37.0091,64900.0
2007-08-29 14:50:00,71.33,71.4,71.13,71.13,70900.0,37.0195,37.0558,36.9157,36.9157,70900.0
2007-08-29 15:00:00,71.14,71.58,71.14,71.54,61300.0,36.9209,37.1493,36.9209,37.1285,61300.0
2007-08-29 15:10:00,71.6,71.76,71.59,71.59,70600.0,37.1596,37.2427,37.1544,37.1544,70600.0
2007-08-29 15:20:00,71.57,71.73,71.48,71.69,44000.0,37.1441,37.2271,37.0974,37.2063,44000.0
2007-08-29 15:30:00,71.74,71.9,71.71,71.8,168300.0,37.2323,37.3153,37.2167,37.2634,168300.0
2007-08-29 15:40:00,71.81,71.86,71.73,71.8,116100.0,37.2686,37.2946,37.2271,37.2634,116100.0
2007-08-29 15:50:00,71.81,72.1,71.79,72.02,203200.0,37.2686,37.4191,37.2582,37.3776,203200.0
2007-08-29 16:00:00,72.0,72.17,72.0,72.16,41400.0,37.3672,37.4555,37.3672,37.4503,41400.0
2007-08-29 16:10:00,72.13,72.13,72.08,72.08,17500.0,37.4347,37.4347,37.4088,37.4088,17500.0
2007-08-30 09:30:00,70.85,71.93,70.8,71.92,106300.0,36.7704,37.3309,36.7444,37.3257,106300.0
2007-08-30 09:40:00,71.92,72.04,71.7,72.0,130500.0,37.3257,37.388,37.2115,37.3672,130500.0
2007-08-30 09:50:00,72.03,72.03,71.79,71.8,128300.0,37.3828,37.3828,37.2582,37.2634,128300.0
2007-08-30 10:00:00,71.86,72.38,71.77,72.3,119500.0,37.2946,37.5644,37.2479,37.5229,119500.0
2007-08-30 10:10:00,72.28,72.3,71.86,71.95,87400.0,37.5125,37.5229,37.2946,37.3413,87400.0
2007-08-30 10:20:00,71.95,72.23,71.93,72.18,91100.0,37.3413,37.4866,37.3309,37.4606,91100.0
2007-08-30 10:30:00,72.16,72.24,72.01,72.01,49700.0,37.4503,37.4918,37.3724,37.3724,49700.0
2007-08-30 10:40:00,72.02,72.13,72.0,72.1,18000.0,37.3776,37.4347,37.3672,37.4191,18000.0
2007-08-30 10:50:00,72.13,72.26,72.09,72.15,38900.0,37.4347,37.5022,37.4139,37.4451,38900.0
2007-08-30 11:00:00,72.14,72.28,72.09,72.22,58000.0,37.4399,37.5125,37.4139,37.4814,58000.0
2007-08-30 11:10:00,72.24,72.69,72.24,72.69,87300.0,37.4918,37.7253,37.4918,37.7253,87300.0
2007-08-30 11:20:00,72.69,72.84,72.67,72.77,81200.0,37.7253,37.8032,37.715,37.7669,81200.0
2007-08-30 11:30:00,72.73,72.84,72.64,72.8,24900.0,37.7461,37.8032,37.6994,37.7824,24900.0
2007-08-30 11:40:00,72.8,72.92,72.77,72.89,62600.0,37.7824,37.8447,37.7669,37.8291,62600.0
2007-08-30 11:50:00,72.89,72.89,72.74,72.74,13200.0,37.8291,37.8291,37.7513,37.7513,13200.0
2007-08-30 12:00:00,72.72,72.75,72.26,72.27,33200.0,37.7409,37.7565,37.5022,37.5074,33200.0
2007-08-30 12:10:00,72.26,72.31,72.14,72.14,103300.0,37.5022,37.5281,37.4399,37.4399,103300.0
2007-08-30 12:20:00,72.1,72.43,71.96,72.4,50500.0,37.4191,37.5904,37.3465,37.5748,50500.0
2007-08-30 12:30:00,72.38,72.66,72.25,72.66,19400.0,37.5644,37.7098,37.497,37.7098,19400.0
2007-08-30 12:40:00,72.65,72.8,72.62,72.67,19300.0,37.7046,37.7824,37.689,37.715,19300.0
2007-08-30 12:50:00,72.66,72.78,72.63,72.67,18100.0,37.7098,37.772,37.6942,37.715,18100.0
2007-08-30 13:00:00,72.66,72.79,72.63,72.75,102500.0,37.7098,37.7772,37.6942,37.7565,102500.0
2007-08-30 13:10:00,72.75,72.75,72.65,72.68,9500.0,37.7565,37.7565,37.7046,37.7201,9500.0
2007-08-30 13:20:00,72.68,72.68,72.42,72.44,23200.0,37.7201,37.7201,37.5852,37.5956,23200.0
2007-08-30 13:30:00,72.44,72.44,72.23,72.34,51200.0,37.5956,37.5956,37.4866,37.5437,51200.0
2007-08-30 13:40:00,72.34,72.34,72.19,72.21,44500.0,37.5437,37.5437,37.4658,37.4762,44500.0
2007-08-30 13:50:00,72.2,72.42,72.13,72.4,114600.0,37.471,37.5852,37.4347,37.5748,114600.0
2007-08-30 14:00:00,72.42,72.53,72.35,72.36,43500.0,37.5852,37.6423,37.5489,37.5541,43500.0
2007-08-30 14:10:00,72.36,72.5,72.35,72.38,174200.0,37.5541,37.6267,37.5489,37.5644,174200.0
2007-08-30 14:20:00,72.36,72.43,72.27,72.28,30700.0,37.5541,37.5904,37.5074,37.5125,30700.0
2007-08-30 14:30:00,72.26,72.32,72.06,72.15,113600.0,37.5022,37.5333,37.3984,37.4451,113600.0
2007-08-30 14:40:00,72.15,72.22,71.89,71.91,74000.0,37.4451,37.4814,37.3101,37.3205,74000.0
2007-08-30 14:50:00,71.9,72.28,71.88,72.15,92000.0,37.3153,37.5125,37.305,37.4451,92000.0
2007-08-30 15:00:00,72.12,72.64,72.12,72.64,78300.0,37.4295,37.6994,37.4295,37.6994,78300.0
2007-08-30 15:10:00,72.61,72.74,72.52,72.56,24600.0,37.6838,37.7513,37.6371,37.6579,24600.0
2007-08-30 15:20:00,72.66,72.66,72.41,72.46,74700.0,37.7098,37.7098,37.58,37.606,74700.0
2007-08-30 15:30:00,72.47,72.57,72.37,72.44,194700.0,37.6112,37.6631,37.5593,37.5956,194700.0
2007-08-30 15:40:00,72.43,72.58,72.35,72.52,257400.0,37.5904,37.6682,37.5489,37.6371,257400.0
2007-08-30 15:50:00,72.51,72.67,72.51,72.67,216300.0,37.6319,37.715,37.6319,37.715,216300.0
2007-08-30 16:00:00,72.67,72.67,72.67,72.67,0.0,37.715,37.715,37.715,37.715,0.0
2007-08-30 16:10:00,72.67,72.67,72.67,72.67,0.0,37.715,37.715,37.715,37.715,0.0
2007-08-31 09:30:00,73.49,74.11,73.49,74.01,504700.0,38.1405,38.4623,38.1405,38.4104,504700.0
2007-08-31 09:40:00,74.01,74.2,73.88,73.99,494400.0,38.4104,38.509,38.3429,38.4,494400.0
2007-08-31 09:50:00,73.99,74.16,73.88,73.89,221800.0,38.4,38.4882,38.3429,38.3481,221800.0
2007-08-31 10:00:00,73.89,74.2,73.35,73.52,419500.0,38.3481,38.509,38.0679,38.1561,419500.0
2007-08-31 10:10:00,73.54,73.7,73.17,73.41,229000.0,38.1665,38.2495,37.9744,38.099,229000.0
2007-08-31 10:20:00,73.42,73.72,73.39,73.61,83300.0,38.1042,38.2599,38.0886,38.2028,83300.0
2007-08-31 10:30:00,73.61,73.61,73.51,73.54,146500.0,38.2028,38.2028,38.1509,38.1665,146500.0
2007-08-31 10:40:00,73.52,73.59,73.35,73.41,157100.0,38.1561,38.1924,38.0679,38.099,157100.0
2007-08-31 10:50:00,73.43,73.78,73.34,73.66,236900.0,38.1094,38.291,38.0627,38.2288,236900.0
2007-08-31 11:00:00,73.66,73.84,73.62,73.63,220100.0,38.2288,38.3222,38.208,38.2132,220100.0
2007-08-31 11:10:00,73.62,73.83,73.56,73.75,186200.0,38.208,38.317,38.1769,38.2755,186200.0
2007-08-31 11:20:00,73.74,73.74,73.41,73.6,79900.0,38.2703,38.2703,38.099,38.1976,79900.0
2007-08-31 11:30:00,73.6,73.79,73.58,73.67,190200.0,38.1976,38.2962,38.1872,38.2339,190200.0
2007-08-31 11:40:00,73.68,73.72,73.61,73.72,226100.0,38.2391,38.2599,38.2028,38.2599,226100.0
2007-08-31 11:50:00,73.72,73.78,73.58,73.71,258100.0,38.2599,38.291,38.1872,38.2547,258100.0
2007-08-31 12:00:00,73.72,73.81,73.67,73.76,39100.0,38.2599,38.3066,38.2339,38.2807,39100.0
2007-08-31 12:10:00,73.75,73.84,73.68,73.83,51400.0,38.2755,38.3222,38.2391,38.317,51400.0
2007-08-31 12:20:00,73.86,73.99,73.84,73.96,54000.0,38.3326,38.4,38.3222,38.3845,54000.0
2007-08-31 12:30:00,73.97,74.28,73.96,74.28,180600.0,38.3896,38.5505,38.3845,38.5505,180600.0
2007-08-31 12:40:00,74.28,74.34,74.22,74.31,79300.0,38.5505,38.5817,38.5194,38.5661,79300.0
2007-08-31 12:50:00,74.31,74.31,74.21,74.29,59700.0,38.5661,38.5661,38.5142,38.5557,59700.0
2007-08-31 13:00:00,74.28,74.31,74.15,74.23,69100.0,38.5505,38.5661,38.4831,38.5246,69100.0
2007-08-31 13:10:00,74.24,74.35,74.24,74.35,114200.0,38.5298,38.5869,38.5298,38.5869,114200.0
2007-08-31 13:20:00,74.35,74.39,74.26,74.39,66300.0,38.5869,38.6076,38.5401,38.6076,66300.0
2007-08-31 13:30:00,74.39,74.4,74.22,74.31,76600.0,38.6076,38.6128,38.5194,38.5661,76600.0
2007-08-31 13:40:00,74.33,74.38,74.18,74.18,67300.0,38.5765,38.6024,38.4986,38.4986,67300.0
2007-08-31 13:50:00,74.19,74.33,74.18,74.31,55300.0,38.5038,38.5765,38.4986,38.5661,55300.0
2007-08-31 14:00:00,74.32,74.4,74.32,74.4,32100.0,38.5713,38.6128,38.5713,38.6128,32100.0
2007-08-31 14:10:00,74.41,74.43,74.31,74.42,52800.0,38.618,38.6284,38.5661,38.6232,52800.0
2007-08-31 14:20:00,74.42,74.43,74.29,74.41,61300.0,38.6232,38.6284,38.5557,38.618,61300.0
2007-08-31 14:30:00,74.41,74.51,74.32,74.42,83100.0,38.618,38.6699,38.5713,38.6232,83100.0
2007-08-31 14:40:00,74.44,74.54,74.44,74.51,39700.0,38.6336,38.6855,38.6336,38.6699,39700.0
2007-08-31 14:50:00,74.5,74.51,74.34,74.34,47800.0,38.6647,38.6699,38.5817,38.5817,47800.0
2007-08-31 15:00:00,74.37,74.38,74.28,74.34,58200.0,38.5972,38.6024,38.5505,38.5817,58200.0
2007-08-31 15:10:00,74.34,74.43,74.32,74.33,91500.0,38.5817,38.6284,38.5713,38.5765,91500.0
2007-08-31 15:20:00,74.32,74.49,74.26,74.44,74800.0,38.5713,38.6595,38.5401,38.6336,74800.0
2007-08-31 15:30:00,74.44,74.65,74.44,74.59,141500.0,38.6336,38.7426,38.6336,38.7114,141500.0
2007-08-31 15:40:00,74.59,74.83,74.59,74.64,258900.0,38.7114,38.836,38.7114,38.7374,258900.0
2007-08-31 15:50:00,74.63,74.75,73.84,73.9,665400.0,38.7322,38.7945,38.3222,38.3533,665400.0
2007-08-31 16:00:00,73.9,74.0,73.9,74.0,7000.0,38.3533,38.4052,38.3533,38.4052,7000.0
2007-08-31 16:10:00,74.0,74.0,73.9,73.9,10000.0,38.4052,38.4052,38.3533,38.3533,10000.0
2007-09-04 09:30:00,73.9,74.1,73.7,74.04,139900.0,38.3533,38.4571,38.2495,38.426,139900.0
2007-09-04 09:40:00,73.98,74.28,73.98,74.05,107200.0,38.3948,38.5505,38.3948,38.4312,107200.0
2007-09-04 09:50:00,74.05,74.23,74.02,74.14,203900.0,38.4312,38.5246,38.4156,38.4779,203900.0
2007-09-04 10:00:00,74.15,74.48,74.04,74.41,206800.0,38.4831,38.6543,38.426,38.618,206800.0
2007-09-04 10:10:00,74.41,74.44,74.28,74.36,33500.0,38.618,38.6336,38.5505,38.592,33500.0
2007-09-04 10:20:00,74.38,74.49,74.37,74.44,65800.0,38.6024,38.6595,38.5972,38.6336,65800.0
2007-09-04 10:30:00,74.45,74.84,74.45,74.77,100600.0,38.6388,38.8412,38.6388,38.8048,100600.0
2007-09-04 10:40:00,74.78,74.8,74.69,74.7,139700.0,38.81,38.8204,38.7633,38.7685,139700.0
2007-09-04 10:50:00,74.71,74.75,74.58,74.6,82600.0,38.7737,38.7945,38.7062,38.7166,82600.0
2007-09-04 11:00:00,74.62,74.72,74.61,74.65,66900.0,38.727,38.7789,38.7218,38.7426,66900.0
2007-09-04 11:10:00,74.65,74.88,74.63,74.74,99900.0,38.7426,38.8619,38.7322,38.7893,99900.0
2007-09-04 11:20:00,74.74,74.9,74.74,74.8,80200.0,38.7893,38.8723,38.7893,38.8204,80200.0
2007-09-04 11:30:00,74.8,74.85,74.77,74.85,38100.0,38.8204,38.8464,38.8048,38.8464,38100.0
2007-09-04 11:40:00,74.85,74.85,74.75,74.76,49300.0,38.8464,38.8464,38.7945,38.7996,49300.0
2007-09-04 11:50:00,74.75,74.8,74.75,74.79,20800.0,38.7945,38.8204,38.7945,38.8152,20800.0
2007-09-04 12:00:00,74.79,74.82,74.69,74.8,88400.0,38.8152,38.8308,38.7633,38.8204,88400.0
2007-09-04 12:10:00,74.8,74.82,74.73,74.74,32000.0,38.8204,38.8308,38.7841,38.7893,32000.0
2007-09-04 12:20:00,74.73,74.84,74.7,74.84,41400.0,38.7841,38.8412,38.7685,38.8412,41400.0
2007-09-04 12:30:00,74.82,74.87,74.81,74.85,44300.0,38.8308,38.8567,38.8256,38.8464,44300.0
2007-09-04 12:40:00,74.84,74.93,74.83,74.89,48600.0,38.8412,38.8879,38.836,38.8671,48600.0
2007-09-04 12:50:00,74.9,74.93,74.86,74.88,32900.0,38.8723,38.8879,38.8515,38.8619,32900.0
2007-09-04 13:00:00,74.89,74.9,74.84,74.88,34500.0,38.8671,38.8723,38.8412,38.8619,34500.0
2007-09-04 13:10:00,74.89,75.03,74.89,74.95,76500.0,38.8671,38.9398,38.8671,38.8982,76500.0
2007-09-04 13:20:00,74.94,75.05,74.78,74.86,94100.0,38.8931,38.9501,38.81,38.8515,94100.0
2007-09-04 13:30:00,74.87,74.89,74.77,74.85,15200.0,38.8567,38.8671,38.8048,38.8464,15200.0
2007-09-04 13:40:00,74.85,74.97,74.82,74.88,59700.0,38.8464,38.9086,38.8308,38.8619,59700.0
2007-09-04 13:50:00,74.87,74.95,74.86,74.87,53100.0,38.8567,38.8982,38.8515,38.8567,53100.0
2007-09-04 14:00:00,74.85,74.92,74.78,74.88,40700.0,38.8464,38.8827,38.81,38.8619,40700.0
2007-09-04 14:10:00,74.88,75.05,74.88,75.05,34600.0,38.8619,38.9501,38.8619,38.9501,34600.0
2007-09-04 14:20:00,75.07,75.17,75.02,75.08,63600.0,38.9605,39.0124,38.9346,38.9657,63600.0
2007-09-04 14:30:00,75.07,75.19,75.05,75.14,94900.0,38.9605,39.0228,38.9501,38.9969,94900.0
2007-09-04 14:40:00,75.12,75.3,75.12,75.26,288400.0,38.9865,39.0799,38.9865,39.0591,288400.0
2007-09-04 14:50:00,75.27,75.34,75.23,75.28,99100.0,39.0643,39.1007,39.0436,39.0695,99100.0
2007-09-04 15:00:00,75.28,75.36,75.24,75.36,42900.0,39.0695,39.111,39.0488,39.111,42900.0
2007-09-04 15:10:00,75.36,75.59,75.36,75.57,100900.0,39.111,39.2304,39.111,39.22,100900.0
2007-09-04 15:20:00,75.57,75.7,75.54,75.68,197200.0,39.22,39.2875,39.2045,39.2771,197200.0
2007-09-04 15:30:00,75.7,75.78,75.32,75.33,342700.0,39.2875,39.329,39.0903,39.0955,342700.0
2007-09-04 15:40:00,75.34,75.39,75.04,75.26,150600.0,39.1007,39.1266,38.945,39.0591,150600.0
2007-09-04 15:50:00,75.26,75.26,74.93,75.05,218000.0,39.0591,39.0591,38.8879,38.9501,218000.0
2007-09-04 16:00:00,75.06,75.12,75.02,75.02,50900.0,38.9553,38.9865,38.9346,38.9346,50900.0
2007-09-04 16:10:00,75.02,75.02,75.02,75.02,0.0,38.9346,38.9346,38.9346,38.9346,0.0
2007-09-05 09:30:00,74.22,74.73,74.07,74.09,147900.0,38.5194,38.7841,38.4415,38.4519,147900.0
2007-09-05 09:40:00,74.1,74.1,73.71,74.0,324200.0,38.4571,38.4571,38.2547,38.4052,324200.0
2007-09-05 09:50:00,73.97,74.01,73.72,73.72,229100.0,38.3896,38.4104,38.2599,38.2599,229100.0
2007-09-05 10:00:00,73.72,73.8,73.41,73.51,368900.0,38.2599,38.3014,38.099,38.1509,368900.0
2007-09-05 10:10:00,73.53,73.66,73.33,73.63,274900.0,38.1613,38.2288,38.0575,38.2132,274900.0
2007-09-05 10:20:00,73.63,73.91,73.5,73.89,135700.0,38.2132,38.3585,38.1457,38.3481,135700.0
2007-09-05 10:30:00,73.89,73.93,73.76,73.9,101600.0,38.3481,38.3689,38.2807,38.3533,101600.0
2007-09-05 10:40:00,73.88,73.96,73.86,73.87,74600.0,38.3429,38.3845,38.3326,38.3377,74600.0
2007-09-05 10:50:00,73.87,73.87,73.67,73.69,94200.0,38.3377,38.3377,38.2339,38.2443,94200.0
2007-09-05 11:00:00,73.69,73.69,73.24,73.45,163000.0,38.2443,38.2443,38.0108,38.1198,163000.0
2007-09-05 11:10:00,73.46,73.62,73.39,73.61,76000.0,38.125,38.208,38.0886,38.2028,76000.0
2007-09-05 11:20:00,73.62,73.64,73.38,73.45,89600.0,38.208,38.2184,38.0834,38.1198,89600.0
2007-09-05 11:30:00,73.45,73.45,73.0,73.27,204400.0,38.1198,38.1198,37.8862,38.0263,204400.0
2007-09-05 11:40:00,73.26,73.35,73.23,73.33,146700.0,38.0212,38.0679,38.0056,38.0575,146700.0
2007-09-05 11:50:00,73.33,73.49,73.29,73.43,113800.0,38.0575,38.1405,38.0367,38.1094,113800.0
2007-09-05 12:00:00,73.41,73.41,73.32,73.37,108900.0,38.099,38.099,38.0523,38.0782,108900.0
2007-09-05 12:10:00,73.36,73.47,73.32,73.35,144000.0,38.0731,38.1301,38.0523,38.0679,144000.0
2007-09-05 12:20:00,73.33,73.54,73.33,73.52,69600.0,38.0575,38.1665,38.0575,38.1561,69600.0
2007-09-05 12:30:00,73.51,73.51,73.39,73.42,45900.0,38.1509,38.1509,38.0886,38.1042,45900.0
2007-09-05 12:40:00,73.42,73.44,73.3,73.38,59500.0,38.1042,38.1146,38.0419,38.0834,59500.0
2007-09-05 12:50:00,73.4,73.5,73.36,73.48,39900.0,38.0938,38.1457,38.0731,38.1353,39900.0
2007-09-05 13:00:00,73.47,73.65,73.46,73.6,165600.0,38.1301,38.2236,38.125,38.1976,165600.0
2007-09-05 13:10:00,73.6,73.69,73.58,73.6,56700.0,38.1976,38.2443,38.1872,38.1976,56700.0
2007-09-05 13:20:00,73.57,73.57,73.33,73.37,104600.0,38.182,38.182,38.0575,38.0782,104600.0
2007-09-05 13:30:00,73.37,73.43,73.29,73.41,88200.0,38.0782,38.1094,38.0367,38.099,88200.0
2007-09-05 13:40:00,73.43,73.44,73.31,73.38,38700.0,38.1094,38.1146,38.0471,38.0834,38700.0
2007-09-05 13:50:00,73.39,73.42,73.34,73.39,31000.0,38.0886,38.1042,38.0627,38.0886,31000.0
2007-09-05 14:00:00,73.38,73.58,73.15,73.32,217300.0,38.0834,38.1872,37.9641,38.0523,217300.0
2007-09-05 14:10:00,73.33,73.34,73.17,73.2,105600.0,38.0575,38.0627,37.9744,37.99,105600.0
2007-09-05 14:20:00,73.21,73.23,73.0,73.13,199900.0,37.9952,38.0056,37.8862,37.9537,199900.0
2007-09-05 14:30:00,73.14,73.29,73.12,73.2,145200.0,37.9589,38.0367,37.9485,37.99,145200.0
2007-09-05 14:40:00,73.21,73.24,73.09,73.18,116900.0,37.9952,38.0108,37.9329,37.9796,116900.0
2007-09-05 14:50:00,73.18,73.39,73.09,73.35,108100.0,37.9796,38.0886,37.9329,38.0679,108100.0
2007-09-05 15:00:00,73.35,73.6,73.28,73.6,187600.0,38.0679,38.1976,38.0315,38.1976,187600.0
2007-09-05 15:10:00,73.61,73.61,73.43,73.52,168200.0,38.2028,38.2028,38.1094,38.1561,168200.0
2007-09-05 15:20:00,73.51,73.58,73.31,73.38,180500.0,38.1509,38.1872,38.0471,38.0834,180500.0
2007-09-05 15:30:00,73.39,73.5,73.22,73.28,162000.0,38.0886,38.1457,38.0004,38.0315,162000.0
2007-09-05 15:40:00,73.27,73.62,73.26,73.55,197300.0,38.0263,38.208,38.0212,38.1717,197300.0
2007-09-05 15:50:00,73.56,73.58,73.25,73.32,208100.0,38.1769,38.1872,38.016,38.0523,208100.0
2007-09-05 16:00:00,73.32,73.32,73.16,73.24,7200.0,38.0523,38.0523,37.9693,38.0108,7200.0
2007-09-05 16:10:00,73.24,73.36,73.17,73.36,1800.0,38.0108,38.0731,37.9744,38.0731,1800.0
2007-09-06 09:30:00,73.48,73.61,73.41,73.61,71600.0,38.1353,38.2028,38.099,38.2028,71600.0
2007-09-06 09:40:00,73.54,73.58,73.42,73.46,135600.0,38.1665,38.1872,38.1042,38.125,135600.0
2007-09-06 09:50:00,73.44,73.47,73.08,73.16,228100.0,38.1146,38.1301,37.9277,37.9693,228100.0
2007-09-06 10:00:00,73.14,73.2,72.82,72.94,284600.0,37.9589,37.99,37.7928,37.8551,284600.0
2007-09-06 10:10:00,72.93,73.09,72.69,72.72,148300.0,37.8499,37.9329,37.7253,37.7409,148300.0
2007-09-06 10:20:00,72.74,72.84,72.52,72.8,227400.0,37.7513,37.8032,37.6371,37.7824,227400.0
2007-09-06 10:30:00,72.8,73.13,72.74,73.08,205500.0,37.7824,37.9537,37.7513,37.9277,205500.0
2007-09-06 10:40:00,73.11,73.2,73.07,73.1,92200.0,37.9433,37.99,37.9225,37.9381,92200.0
2007-09-06 10:50:00,73.09,73.35,73.09,73.19,78800.0,37.9329,38.0679,37.9329,37.9848,78800.0
2007-09-06 11:00:00,73.19,73.2,72.9,72.94,139900.0,37.9848,37.99,37.8343,37.8551,139900.0
2007-09-06 11:10:00,72.92,73.07,72.9,73.07,85900.0,37.8447,37.9225,37.8343,37.9225,85900.0
2007-09-06 11:20:00,73.09,73.42,73.09,73.26,181800.0,37.9329,38.1042,37.9329,38.0212,181800.0
2007-09-06 11:30:00,73.27,73.39,73.2,73.28,137400.0,38.0263,38.0886,37.99,38.0315,137400.0
2007-09-06 11:40:00,73.26,73.39,73.26,73.33,44600.0,38.0212,38.0886,38.0212,38.0575,44600.0
2007-09-06 11:50:00,73.32,73.37,73.24,73.35,54500.0,38.0523,38.0782,38.0108,38.0679,54500.0
2007-09-06 12:00:00,73.36,73.37,73.28,73.3,20700.0,38.0731,38.0782,38.0315,38.0419,20700.0
2007-09-06 12:10:00,73.31,73.83,73.3,73.81,111800.0,38.0471,38.317,38.0419,38.3066,111800.0
2007-09-06 12:20:00,73.8,73.82,73.72,73.72,51900.0,38.3014,38.3118,38.2599,38.2599,51900.0
2007-09-06 12:30:00,73.71,73.72,73.55,73.6,56600.0,38.2547,38.2599,38.1717,38.1976,56600.0
2007-09-06 12:40:00,73.62,73.62,73.29,73.33,59500.0,38.208,38.208,38.0367,38.0575,59500.0
2007-09-06 12:50:00,73.32,73.57,73.31,73.54,114600.0,38.0523,38.182,38.0471,38.1665,114600.0
2007-09-06 13:00:00,73.54,73.56,73.33,73.35,72300.0,38.1665,38.1769,38.0575,38.0679,72300.0
2007-09-06 13:10:00,73.31,73.31,73.12,73.27,76900.0,38.0471,38.0471,37.9485,38.0263,76900.0
2007-09-06 13:20:00,73.3,73.4,73.28,73.38,31900.0,38.0419,38.0938,38.0315,38.0834,31900.0
2007-09-06 13:30:00,73.37,73.37,73.25,73.27,65900.0,38.0782,38.0782,38.016,38.0263,65900.0
2007-09-06 13:40:00,73.27,73.5,73.26,73.37,71100.0,38.0263,38.1457,38.0212,38.0782,71100.0
2007-09-06 13:50:00,73.38,73.44,73.37,73.44,47100.0,38.0834,38.1146,38.0782,38.1146,47100.0
2007-09-06 14:00:00,73.42,73.44,73.32,73.37,31200.0,38.1042,38.1146,38.0523,38.0782,31200.0
2007-09-06 14:10:00,73.41,73.59,73.41,73.56,83200.0,38.099,38.1924,38.099,38.1769,83200.0
2007-09-06 14:20:00,73.56,73.57,73.39,73.4,64100.0,38.1769,38.182,38.0886,38.0938,64100.0
2007-09-06 14:30:00,73.4,73.57,73.33,73.56,74300.0,38.0938,38.182,38.0575,38.1769,74300.0
2007-09-06 14:40:00,73.58,73.61,73.51,73.54,62500.0,38.1872,38.2028,38.1509,38.1665,62500.0
2007-09-06 14:50:00,73.55,73.56,73.44,73.55,59600.0,38.1717,38.1769,38.1146,38.1717,59600.0
2007-09-06 15:00:00,73.59,73.81,73.59,73.64,95800.0,38.1924,38.3066,38.1924,38.2184,95800.0
2007-09-06 15:10:00,73.63,73.64,73.51,73.58,90900.0,38.2132,38.2184,38.1509,38.1872,90900.0
2007-09-06 15:20:00,73.6,73.68,73.49,73.68,136000.0,38.1976,38.2391,38.1405,38.2391,136000.0
2007-09-06 15:30:00,73.69,73.77,73.66,73.74,81400.0,38.2443,38.2858,38.2288,38.2703,81400.0
2007-09-06 15:40:00,73.72,73.76,73.53,73.74,191100.0,38.2599,38.2807,38.1613,38.2703,191100.0
2007-09-06 15:50:00,73.74,73.81,73.59,73.6,260500.0,38.2703,38.3066,38.1924,38.1976,260500.0
2007-09-06 16:00:00,73.73,73.77,73.54,73.6,16200.0,38.2651,38.2858,38.1665,38.1976,16200.0
2007-09-06 16:10:00,73.6,73.6,73.6,73.6,0.0,38.1976,38.1976,38.1976,38.1976,0.0
2007-09-07 09:30:00,72.01,72.7,72.01,72.35,272500.0,37.3724,37.7305,37.3724,37.5489,272500.0
2007-09-07 09:40:00,72.38,72.6,72.25,72.57,477200.0,37.5644,37.6786,37.497,37.6631,477200.0
2007-09-07 09:50:00,72.57,72.62,72.38,72.39,296500.0,37.6631,37.689,37.5644,37.5696,296500.0
2007-09-07 10:00:00,72.41,72.56,72.3,72.42,232700.0,37.58,37.6579,37.5229,37.5852,232700.0
2007-09-07 10:10:00,72.45,72.48,72.29,72.34,134800.0,37.6008,37.6163,37.5177,37.5437,134800.0
2007-09-07 10:20:00,72.34,72.53,72.33,72.41,248700.0,37.5437,37.6423,37.5385,37.58,248700.0
2007-09-07 10:30:00,72.41,72.44,72.09,72.15,214000.0,37.58,37.5956,37.4139,37.4451,214000.0
2007-09-07 10:40:00,72.11,72.37,72.05,72.08,204300.0,37.4243,37.5593,37.3932,37.4088,204300.0
2007-09-07 10:50:00,72.07,72.12,72.0,72.08,121200.0,37.4036,37.4295,37.3672,37.4088,121200.0
2007-09-07 11:00:00,72.06,72.13,71.89,71.91,247900.0,37.3984,37.4347,37.3101,37.3205,247900.0
2007-09-07 11:10:00,71.91,71.93,71.75,71.86,188200.0,37.3205,37.3309,37.2375,37.2946,188200.0
2007-09-07 11:20:00,71.85,71.94,71.85,71.87,88400.0,37.2894,37.3361,37.2894,37.2998,88400.0
2007-09-07 11:30:00,71.86,72.29,71.86,72.27,161700.0,37.2946,37.5177,37.2946,37.5074,161700.0
2007-09-07 11:40:00,72.26,72.35,72.12,72.28,148000.0,37.5022,37.5489,37.4295,37.5125,148000.0
2007-09-07 11:50:00,72.28,72.58,72.26,72.54,254600.0,37.5125,37.6682,37.5022,37.6475,254600.0
2007-09-07 12:00:00,72.57,72.58,72.35,72.36,137600.0,37.6631,37.6682,37.5489,37.5541,137600.0
2007-09-07 12:10:00,72.38,72.44,72.27,72.28,170700.0,37.5644,37.5956,37.5074,37.5125,170700.0
2007-09-07 12:20:00,72.29,72.47,72.26,72.41,128200.0,37.5177,37.6112,37.5022,37.58,128200.0
2007-09-07 12:30:00,72.42,72.54,72.4,72.42,169300.0,37.5852,37.6475,37.5748,37.5852,169300.0
2007-09-07 12:40:00,72.41,72.49,72.27,72.27,116400.0,37.58,37.6215,37.5074,37.5074,116400.0
2007-09-07 12:50:00,72.3,72.38,72.27,72.36,85600.0,37.5229,37.5644,37.5074,37.5541,85600.0
2007-09-07 13:00:00,72.36,72.74,72.33,72.73,144600.0,37.5541,37.7513,37.5385,37.7461,144600.0
2007-09-07 13:10:00,72.74,72.8,72.57,72.58,301400.0,37.7513,37.7824,37.6631,37.6682,301400.0
2007-09-07 13:20:00,72.58,72.69,72.52,72.58,106700.0,37.6682,37.7253,37.6371,37.6682,106700.0
2007-09-07 13:30:00,72.58,72.68,72.31,72.31,109000.0,37.6682,37.7201,37.5281,37.5281,109000.0
2007-09-07 13:40:00,72.3,72.33,72.08,72.2,90900.0,37.5229,37.5385,37.4088,37.471,90900.0
2007-09-07 13:50:00,72.21,72.33,72.19,72.23,87400.0,37.4762,37.5385,37.4658,37.4866,87400.0
2007-09-07 14:00:00,72.22,72.28,72.11,72.21,119900.0,37.4814,37.5125,37.4243,37.4762,119900.0
2007-09-07 14:10:00,72.18,72.42,72.13,72.28,136900.0,37.4606,37.5852,37.4347,37.5125,136900.0
2007-09-07 14:20:00,72.28,72.32,72.2,72.28,75800.0,37.5125,37.5333,37.471,37.5125,75800.0
2007-09-07 14:30:00,72.29,72.3,72.19,72.28,151300.0,37.5177,37.5229,37.4658,37.5125,151300.0
2007-09-07 14:40:00,72.28,72.3,72.12,72.14,57100.0,37.5125,37.5229,37.4295,37.4399,57100.0
2007-09-07 14:50:00,72.14,72.15,71.95,72.04,136000.0,37.4399,37.4451,37.3413,37.388,136000.0
2007-09-07 15:00:00,72.03,72.38,71.98,72.29,332600.0,37.3828,37.5644,37.3569,37.5177,332600.0
2007-09-07 15:10:00,72.29,72.44,72.25,72.36,167000.0,37.5177,37.5956,37.497,37.5541,167000.0
2007-09-07 15:20:00,72.33,72.36,72.05,72.15,216800.0,37.5385,37.5541,37.3932,37.4451,216800.0
2007-09-07 15:30:00,72.16,72.35,72.09,72.14,128600.0,37.4503,37.5489,37.4139,37.4399,128600.0
2007-09-07 15:40:00,72.13,72.32,72.02,72.19,403000.0,37.4347,37.5333,37.3776,37.4658,403000.0
2007-09-07 15:50:00,72.19,72.3,72.1,72.22,444600.0,37.4658,37.5229,37.4191,37.4814,444600.0
2007-09-07 16:00:00,72.23,72.23,72.23,72.23,100.0,37.4866,37.4866,37.4866,37.4866,100.0
2007-09-07 16:10:00,72.31,72.41,72.31,72.41,300.0,37.5281,37.58,37.5281,37.58,300.0
2007-09-10 09:30:00,72.85,72.85,72.31,72.31,112200.0,37.8084,37.8084,37.5281,37.5281,112200.0
2007-09-10 09:40:00,72.3,72.33,71.93,72.12,73900.0,37.5229,37.5385,37.3309,37.4295,73900.0
2007-09-10 09:50:00,72.16,72.16,71.89,71.89,119100.0,37.4503,37.4503,37.3101,37.3101,119100.0
2007-09-10 10:00:00,71.88,71.96,71.72,71.76,106900.0,37.305,37.3465,37.2219,37.2427,106900.0
2007-09-10 10:10:00,71.76,71.76,71.42,71.52,99500.0,37.2427,37.2427,37.0662,37.1181,99500.0
2007-09-10 10:20:00,71.52,71.69,71.36,71.36,139800.0,37.1181,37.2063,37.0351,37.0351,139800.0
2007-09-10 10:30:00,71.36,71.51,71.23,71.31,207800.0,37.0351,37.1129,36.9676,37.0091,207800.0
2007-09-10 10:40:00,71.31,71.36,71.11,71.25,219700.0,37.0091,37.0351,36.9053,36.978,219700.0
2007-09-10 10:50:00,71.25,71.5,71.24,71.5,152000.0,36.978,37.1077,36.9728,37.1077,152000.0
2007-09-10 11:00:00,71.5,71.5,71.16,71.26,173800.0,37.1077,37.1077,36.9313,36.9832,173800.0
2007-09-10 11:10:00,71.3,71.3,70.86,70.9,190500.0,37.0039,37.0039,36.7756,36.7963,190500.0
2007-09-10 11:20:00,70.91,71.0,70.9,70.94,130300.0,36.8015,36.8482,36.7963,36.8171,130300.0
2007-09-10 11:30:00,70.93,70.93,70.67,70.74,321400.0,36.8119,36.8119,36.677,36.7133,321400.0
2007-09-10 11:40:00,70.77,70.85,70.7,70.77,245500.0,36.7289,36.7704,36.6925,36.7289,245500.0
2007-09-10 11:50:00,70.78,70.85,70.77,70.84,101100.0,36.7341,36.7704,36.7289,36.7652,101100.0
2007-09-10 12:00:00,70.9,70.95,70.79,70.88,80200.0,36.7963,36.8223,36.7393,36.786,80200.0
2007-09-10 12:10:00,70.88,70.94,70.79,70.91,56600.0,36.786,36.8171,36.7393,36.8015,56600.0
2007-09-10 12:20:00,70.92,71.26,70.92,71.19,115000.0,36.8067,36.9832,36.8067,36.9468,115000.0
2007-09-10 12:30:00,71.19,71.33,71.07,71.07,158200.0,36.9468,37.0195,36.8846,36.8846,158200.0
2007-09-10 12:40:00,71.07,71.12,71.02,71.08,34200.0,36.8846,36.9105,36.8586,36.8898,34200.0
2007-09-10 12:50:00,71.1,71.2,71.02,71.07,50700.0,36.9001,36.952,36.8586,36.8846,50700.0
2007-09-10 13:00:00,71.08,71.21,70.96,71.2,75700.0,36.8898,36.9572,36.8275,36.952,75700.0
2007-09-10 13:10:00,71.19,71.4,71.09,71.4,80800.0,36.9468,37.0558,36.895,37.0558,80800.0
2007-09-10 13:20:00,71.45,71.49,71.28,71.39,58400.0,37.0818,37.1025,36.9936,37.0506,58400.0
2007-09-10 13:30:00,71.4,71.72,71.38,71.7,158000.0,37.0558,37.2219,37.0455,37.2115,158000.0
2007-09-10 13:40:00,71.69,71.72,71.53,71.54,78500.0,37.2063,37.2219,37.1233,37.1285,78500.0
2007-09-10 13:50:00,71.52,71.56,71.35,71.38,61700.0,37.1181,37.1389,37.0299,37.0455,61700.0
2007-09-10 14:00:00,71.4,71.4,71.15,71.15,68800.0,37.0558,37.0558,36.9261,36.9261,68800.0
2007-09-10 14:10:00,71.19,71.54,71.18,71.44,62300.0,36.9468,37.1285,36.9417,37.0766,62300.0
2007-09-10 14:20:00,71.4,71.72,71.39,71.72,86800.0,37.0558,37.2219,37.0506,37.2219,86800.0
2007-09-10 14:30:00,71.74,72.05,71.74,71.95,117800.0,37.2323,37.3932,37.2323,37.3413,117800.0
2007-09-10 14:40:00,71.96,72.03,71.77,71.79,95300.0,37.3465,37.3828,37.2479,37.2582,95300.0
2007-09-10 14:50:00,71.81,71.89,71.64,71.89,81700.0,37.2686,37.3101,37.1804,37.3101,81700.0
2007-09-10 15:00:00,71.88,72.25,71.64,72.23,101800.0,37.305,37.497,37.1804,37.4866,101800.0
2007-09-10 15:10:00,72.26,72.4,72.15,72.32,377000.0,37.5022,37.5748,37.4451,37.5333,377000.0
2007-09-10 15:20:00,72.32,72.48,72.03,72.03,243600.0,37.5333,37.6163,37.3828,37.3828,243600.0
2007-09-10 15:30:00,72.0,72.06,71.74,71.75,217600.0,37.3672,37.3984,37.2323,37.2375,217600.0
2007-09-10 15:40:00,71.75,71.76,71.42,71.52,299300.0,37.2375,37.2427,37.0662,37.1181,299300.0
2007-09-10 15:50:00,71.52,71.6,71.27,71.31,388000.0,37.1181,37.1596,36.9884,37.0091,388000.0
2007-09-10 16:00:00,71.35,71.72,71.35,71.72,351600.0,37.0299,37.2219,37.0299,37.2219,351600.0
2007-09-10 16:10:00,71.72,71.72,71.72,71.72,0.0,37.2219,37.2219,37.2219,37.2219,0.0
2007-09-11 09:30:00,71.54,71.96,71.54,71.88,98600.0,37.1285,37.3465,37.1285,37.305,98600.0
2007-09-11 09:40:00,71.89,72.35,71.89,72.06,145600.0,37.3101,37.5489,37.3101,37.3984,145600.0
2007-09-11 09:50:00,72.06,72.15,71.95,72.1,154600.0,37.3984,37.4451,37.3413,37.4191,154600.0
2007-09-11 10:00:00,72.12,72.26,71.89,71.96,174000.0,37.4295,37.5022,37.3101,37.3465,174000.0
2007-09-11 10:10:00,71.89,72.01,71.81,72.0,71100.0,37.3101,37.3724,37.2686,37.3672,71100.0
2007-09-11 10:20:00,72.01,72.37,72.01,72.29,161100.0,37.3724,37.5593,37.3724,37.5177,161100.0
2007-09-11 10:30:00,72.3,72.32,72.17,72.27,106500.0,37.5229,37.5333,37.4555,37.5074,106500.0
2007-09-11 10:40:00,72.27,72.33,72.18,72.22,118200.0,37.5074,37.5385,37.4606,37.4814,118200.0
2007-09-11 10:50:00,72.21,72.24,72.15,72.18,34700.0,37.4762,37.4918,37.4451,37.4606,34700.0
2007-09-11 11:00:00,72.2,72.2,71.86,71.9,127300.0,37.471,37.471,37.2946,37.3153,127300.0
2007-09-11 11:10:00,71.9,72.05,71.9,71.97,143200.0,37.3153,37.3932,37.3153,37.3517,143200.0
2007-09-11 11:20:00,71.99,72.16,71.99,72.16,92000.0,37.362,37.4503,37.362,37.4503,92000.0
2007-09-11 11:30:00,72.15,72.19,71.93,71.93,50500.0,37.4451,37.4658,37.3309,37.3309,50500.0
2007-09-11 11:40:00,71.98,72.08,71.89,72.02,53600.0,37.3569,37.4088,37.3101,37.3776,53600.0
2007-09-11 11:50:00,72.03,72.1,71.77,71.77,116300.0,37.3828,37.4191,37.2479,37.2479,116300.0
2007-09-11 12:00:00,71.77,71.77,71.58,71.72,83500.0,37.2479,37.2479,37.1493,37.2219,83500.0
2007-09-11 12:10:00,71.72,71.87,71.67,71.87,43700.0,37.2219,37.2998,37.196,37.2998,43700.0
2007-09-11 12:20:00,71.88,71.99,71.8,71.97,53700.0,37.305,37.362,37.2634,37.3517,53700.0
2007-09-11 12:30:00,71.97,72.12,71.89,72.08,49400.0,37.3517,37.4295,37.3101,37.4088,49400.0
2007-09-11 12:40:00,72.1,72.16,71.96,72.0,26400.0,37.4191,37.4503,37.3465,37.3672,26400.0
2007-09-11 12:50:00,72.0,72.1,71.9,72.09,11800.0,37.3672,37.4191,37.3153,37.4139,11800.0
2007-09-11 13:00:00,72.11,72.13,71.98,72.05,15100.0,37.4243,37.4347,37.3569,37.3932,15100.0
2007-09-11 13:10:00,72.05,72.05,71.83,71.88,18700.0,37.3932,37.3932,37.279,37.305,18700.0
2007-09-11 13:20:00,71.87,72.07,71.84,72.07,64400.0,37.2998,37.4036,37.2842,37.4036,64400.0
2007-09-11 13:30:00,72.06,72.17,71.99,72.03,47700.0,37.3984,37.4555,37.362,37.3828,47700.0
2007-09-11 13:40:00,72.02,72.21,71.9,72.07,37800.0,37.3776,37.4762,37.3153,37.4036,37800.0
2007-09-11 13:50:00,72.07,72.2,72.04,72.1,42500.0,37.4036,37.471,37.388,37.4191,42500.0
2007-09-11 14:00:00,72.11,72.39,72.11,72.37,71700.0,37.4243,37.5696,37.4243,37.5593,71700.0
2007-09-11 14:10:00,72.39,72.46,72.33,72.38,38300.0,37.5696,37.606,37.5385,37.5644,38300.0
2007-09-11 14:20:00,72.42,72.44,72.3,72.41,42700.0,37.5852,37.5956,37.5229,37.58,42700.0
2007-09-11 14:30:00,72.43,72.45,72.23,72.27,26800.0,37.5904,37.6008,37.4866,37.5074,26800.0
2007-09-11 14:40:00,72.28,72.32,72.13,72.15,48600.0,37.5125,37.5333,37.4347,37.4451,48600.0
2007-09-11 14:50:00,72.14,72.23,72.08,72.17,72100.0,37.4399,37.4866,37.4088,37.4555,72100.0
2007-09-11 15:00:00,72.19,72.26,72.12,72.22,72100.0,37.4658,37.5022,37.4295,37.4814,72100.0
2007-09-11 15:10:00,72.22,72.41,72.22,72.41,85400.0,37.4814,37.58,37.4814,37.58,85400.0
2007-09-11 15:20:00,72.4,72.4,72.19,72.3,66700.0,37.5748,37.5748,37.4658,37.5229,66700.0
2007-09-11 15:30:00,72.29,72.42,72.06,72.22,117100.0,37.5177,37.5852,37.3984,37.4814,117100.0
2007-09-11 15:40:00,72.22,72.23,71.93,72.01,288700.0,37.4814,37.4866,37.3309,37.3724,288700.0
2007-09-11 15:50:00,71.99,72.38,71.99,72.28,194200.0,37.362,37.5644,37.362,37.5125,194200.0
2007-09-11 16:00:00,72.28,72.28,72.28,72.28,0.0,37.5125,37.5125,37.5125,37.5125,0.0
2007-09-11 16:10:00,72.28,72.28,72.28,72.28,0.0,37.5125,37.5125,37.5125,37.5125,0.0
2007-09-12 09:30:00,72.14,72.14,71.85,71.95,31000.0,37.4399,37.4399,37.2894,37.3413,31000.0
2007-09-12 09:40:00,71.93,72.38,71.93,72.37,76200.0,37.3309,37.5644,37.3309,37.5593,76200.0
2007-09-12 09:50:00,72.37,72.57,72.25,72.4,156000.0,37.5593,37.6631,37.497,37.5748,156000.0
2007-09-12 10:00:00,72.43,72.43,72.21,72.23,149400.0,37.5904,37.5904,37.4762,37.4866,149400.0
2007-09-12 10:10:00,72.23,72.35,72.09,72.21,154200.0,37.4866,37.5489,37.4139,37.4762,154200.0
2007-09-12 10:20:00,72.21,72.47,72.21,72.39,71200.0,37.4762,37.6112,37.4762,37.5696,71200.0
2007-09-12 10:30:00,72.37,72.5,72.29,72.47,83200.0,37.5593,37.6267,37.5177,37.6112,83200.0
2007-09-12 10:40:00,72.5,72.53,72.18,72.18,36100.0,37.6267,37.6423,37.4606,37.4606,36100.0
2007-09-12 10:50:00,72.17,72.32,72.1,72.21,25500.0,37.4555,37.5333,37.4191,37.4762,25500.0
2007-09-12 11:00:00,72.23,72.4,72.19,72.37,28600.0,37.4866,37.5748,37.4658,37.5593,28600.0
2007-09-12 11:10:00,72.37,72.68,72.37,72.56,69600.0,37.5593,37.7201,37.5593,37.6579,69600.0
2007-09-12 11:20:00,72.51,72.55,72.36,72.36,47900.0,37.6319,37.6527,37.5541,37.5541,47900.0
2007-09-12 11:30:00,72.35,72.43,72.29,72.32,34000.0,37.5489,37.5904,37.5177,37.5333,34000.0
2007-09-12 11:40:00,72.32,72.38,72.28,72.35,34400.0,37.5333,37.5644,37.5125,37.5489,34400.0
2007-09-12 11:50:00,72.37,72.47,72.33,72.37,41700.0,37.5593,37.6112,37.5385,37.5593,41700.0
2007-09-12 12:00:00,72.4,72.55,72.39,72.5,46800.0,37.5748,37.6527,37.5696,37.6267,46800.0
2007-09-12 12:10:00,72.48,72.59,72.37,72.39,31300.0,37.6163,37.6734,37.5593,37.5696,31300.0
2007-09-12 12:20:00,72.39,72.45,72.27,72.34,53900.0,37.5696,37.6008,37.5074,37.5437,53900.0
2007-09-12 12:30:00,72.33,72.42,72.27,72.37,104900.0,37.5385,37.5852,37.5074,37.5593,104900.0
2007-09-12 12:40:00,72.37,72.47,72.25,72.37,74500.0,37.5593,37.6112,37.497,37.5593,74500.0
2007-09-12 12:50:00,72.35,72.48,72.33,72.47,57000.0,37.5489,37.6163,37.5385,37.6112,57000.0
2007-09-12 13:00:00,72.46,72.46,72.33,72.39,172900.0,37.606,37.606,37.5385,37.5696,172900.0
2007-09-12 13:10:00,72.4,72.52,72.34,72.42,63900.0,37.5748,37.6371,37.5437,37.5852,63900.0
2007-09-12 13:20:00,72.41,72.46,72.4,72.46,7800.0,37.58,37.606,37.5748,37.606,7800.0
2007-09-12 13:30:00,72.47,72.56,72.34,72.53,167500.0,37.6112,37.6579,37.5437,37.6423,167500.0
2007-09-12 13:40:00,72.51,72.62,72.48,72.57,48300.0,37.6319,37.689,37.6163,37.6631,48300.0
2007-09-12 13:50:00,72.57,72.71,72.5,72.52,70400.0,37.6631,37.7357,37.6267,37.6371,70400.0
2007-09-12 14:00:00,72.54,72.77,72.49,72.77,81200.0,37.6475,37.7669,37.6215,37.7669,81200.0
2007-09-12 14:10:00,72.77,72.9,72.74,72.8,160900.0,37.7669,37.8343,37.7513,37.7824,160900.0
2007-09-12 14:20:00,72.8,72.84,72.61,72.61,56900.0,37.7824,37.8032,37.6838,37.6838,56900.0
2007-09-12 14:30:00,72.63,72.8,72.51,72.53,103200.0,37.6942,37.7824,37.6319,37.6423,103200.0
2007-09-12 14:40:00,72.58,72.71,72.56,72.71,56400.0,37.6682,37.7357,37.6579,37.7357,56400.0
2007-09-12 14:50:00,72.71,72.74,72.64,72.74,59700.0,37.7357,37.7513,37.6994,37.7513,59700.0
2007-09-12 15:00:00,72.75,72.78,72.5,72.5,65500.0,37.7565,37.772,37.6267,37.6267,65500.0
2007-09-12 15:10:00,72.48,72.58,72.46,72.58,102000.0,37.6163,37.6682,37.606,37.6682,102000.0
2007-09-12 15:20:00,72.6,72.62,72.39,72.39,131100.0,37.6786,37.689,37.5696,37.5696,131100.0
2007-09-12 15:30:00,72.37,72.5,72.27,72.35,178800.0,37.5593,37.6267,37.5074,37.5489,178800.0
2007-09-12 15:40:00,72.38,72.6,72.37,72.51,158800.0,37.5644,37.6786,37.5593,37.6319,158800.0
2007-09-12 15:50:00,72.53,72.59,72.33,72.34,163500.0,37.6423,37.6734,37.5385,37.5437,163500.0
2007-09-12 16:00:00,72.29,72.41,72.29,72.41,300.0,37.5177,37.58,37.5177,37.58,300.0
2007-09-12 16:10:00,72.41,72.41,72.41,72.41,0.0,37.58,37.58,37.58,37.58,0.0
2007-09-13 09:30:00,72.9,72.9,72.67,72.79,166600.0,37.8343,37.8343,37.715,37.7772,166600.0
2007-09-13 09:40:00,72.8,73.06,72.74,72.76,252800.0,37.7824,37.9174,37.7513,37.7617,252800.0
2007-09-13 09:50:00,72.76,73.26,72.74,73.15,521000.0,37.7617,38.0212,37.7513,37.9641,521000.0
2007-09-13 10:00:00,73.15,73.21,72.97,72.97,165100.0,37.9641,37.9952,37.8707,37.8707,165100.0
2007-09-13 10:10:00,72.97,73.31,72.97,73.31,338400.0,37.8707,38.0471,37.8707,38.0471,338400.0
2007-09-13 10:20:00,73.29,73.52,73.24,73.42,222000.0,38.0367,38.1561,38.0108,38.1042,222000.0
2007-09-13 10:30:00,73.4,73.78,73.4,73.71,128000.0,38.0938,38.291,38.0938,38.2547,128000.0
2007-09-13 10:40:00,73.7,73.74,73.6,73.67,201100.0,38.2495,38.2703,38.1976,38.2339,201100.0
2007-09-13 10:50:00,73.65,73.88,73.65,73.67,143700.0,38.2236,38.3429,38.2236,38.2339,143700.0
2007-09-13 11:00:00,73.64,73.76,73.46,73.49,121500.0,38.2184,38.2807,38.125,38.1405,121500.0
2007-09-13 11:10:00,73.5,73.79,73.49,73.69,74100.0,38.1457,38.2962,38.1405,38.2443,74100.0
2007-09-13 11:20:00,73.69,73.82,73.67,73.8,53600.0,38.2443,38.3118,38.2339,38.3014,53600.0
2007-09-13 11:30:00,73.82,73.84,73.61,73.65,77900.0,38.3118,38.3222,38.2028,38.2236,77900.0
2007-09-13 11:40:00,73.63,73.63,73.51,73.53,67400.0,38.2132,38.2132,38.1509,38.1613,67400.0
2007-09-13 11:50:00,73.54,73.82,73.54,73.79,30400.0,38.1665,38.3118,38.1665,38.2962,30400.0
2007-09-13 12:00:00,73.79,73.8,73.68,73.7,59500.0,38.2962,38.3014,38.2391,38.2495,59500.0
2007-09-13 12:10:00,73.63,73.77,73.54,73.75,61600.0,38.2132,38.2858,38.1665,38.2755,61600.0
2007-09-13 12:20:00,73.76,73.91,73.75,73.79,72800.0,38.2807,38.3585,38.2755,38.2962,72800.0
2007-09-13 12:30:00,73.79,73.86,73.75,73.85,76300.0,38.2962,38.3326,38.2755,38.3274,76300.0
2007-09-13 12:40:00,73.82,73.95,73.82,73.85,55600.0,38.3118,38.3793,38.3118,38.3274,55600.0
2007-09-13 12:50:00,73.85,73.95,73.84,73.94,41300.0,38.3274,38.3793,38.3222,38.3741,41300.0
2007-09-13 13:00:00,73.94,74.08,73.94,73.99,185000.0,38.3741,38.4467,38.3741,38.4,185000.0
2007-09-13 13:10:00,74.0,74.08,73.97,74.08,63700.0,38.4052,38.4467,38.3896,38.4467,63700.0
2007-09-13 13:20:00,74.08,74.32,74.08,74.11,200700.0,38.4467,38.5713,38.4467,38.4623,200700.0
2007-09-13 13:30:00,74.13,74.21,74.13,74.16,43700.0,38.4727,38.5142,38.4727,38.4882,43700.0
2007-09-13 13:40:00,74.16,74.26,74.11,74.2,55900.0,38.4882,38.5401,38.4623,38.509,55900.0
2007-09-13 13:50:00,74.22,74.23,73.95,73.96,91200.0,38.5194,38.5246,38.3793,38.3845,91200.0
2007-09-13 14:00:00,73.96,73.97,73.85,73.94,78800.0,38.3845,38.3896,38.3274,38.3741,78800.0
2007-09-13 14:10:00,73.94,74.06,73.69,73.69,151400.0,38.3741,38.4363,38.2443,38.2443,151400.0
2007-09-13 14:20:00,73.69,73.87,73.66,73.72,229700.0,38.2443,38.3377,38.2288,38.2599,229700.0
2007-09-13 14:30:00,73.71,73.87,73.68,73.81,92200.0,38.2547,38.3377,38.2391,38.3066,92200.0
2007-09-13 14:40:00,73.85,73.94,73.78,73.87,88000.0,38.3274,38.3741,38.291,38.3377,88000.0
2007-09-13 14:50:00,73.86,73.91,73.73,73.83,190300.0,38.3326,38.3585,38.2651,38.317,190300.0
2007-09-13 15:00:00,73.86,73.98,73.81,73.81,201900.0,38.3326,38.3948,38.3066,38.3066,201900.0
2007-09-13 15:10:00,73.8,73.96,73.67,73.75,152100.0,38.3014,38.3845,38.2339,38.2755,152100.0
2007-09-13 15:20:00,73.72,73.96,73.65,73.9,217600.0,38.2599,38.3845,38.2236,38.3533,217600.0
2007-09-13 15:30:00,73.9,73.95,73.8,73.92,212200.0,38.3533,38.3793,38.3014,38.3637,212200.0
2007-09-13 15:40:00,73.93,73.97,73.56,73.65,350800.0,38.3689,38.3896,38.1769,38.2236,350800.0
2007-09-13 15:50:00,73.65,73.86,73.63,73.74,428600.0,38.2236,38.3326,38.2132,38.2703,428600.0
2007-09-13 16:00:00,73.71,73.79,73.69,73.69,3200.0,38.2547,38.2962,38.2443,38.2443,3200.0
2007-09-13 16:10:00,73.69,73.69,73.69,73.69,1500.0,38.2443,38.2443,38.2443,38.2443,1500.0
2007-09-14 09:30:00,73.33,73.33,72.84,73.04,91000.0,38.0575,38.0575,37.8032,37.907,91000.0
2007-09-14 09:40:00,73.04,73.11,72.91,73.05,194400.0,37.907,37.9433,37.8395,37.9122,194400.0
2007-09-14 09:50:00,73.05,73.51,73.05,73.17,250000.0,37.9122,38.1509,37.9122,37.9744,250000.0
2007-09-14 10:00:00,73.16,73.47,73.16,73.26,167500.0,37.9693,38.1301,37.9693,38.0212,167500.0
2007-09-14 10:10:00,73.25,73.32,73.1,73.21,58700.0,38.016,38.0523,37.9381,37.9952,58700.0
2007-09-14 10:20:00,73.23,73.31,73.18,73.24,80600.0,38.0056,38.0471,37.9796,38.0108,80600.0
2007-09-14 10:30:00,73.26,73.4,73.23,73.35,105500.0,38.0212,38.0938,38.0056,38.0679,105500.0
2007-09-14 10:40:00,73.35,73.59,73.28,73.51,113100.0,38.0679,38.1924,38.0315,38.1509,113100.0
2007-09-14 10:50:00,73.51,73.54,73.4,73.45,79200.0,38.1509,38.1665,38.0938,38.1198,79200.0
2007-09-14 11:00:00,73.46,73.47,73.35,73.35,58200.0,38.125,38.1301,38.0679,38.0679,58200.0
2007-09-14 11:10:00,73.34,73.44,73.28,73.44,102200.0,38.0627,38.1146,38.0315,38.1146,102200.0
2007-09-14 11:20:00,73.43,73.46,73.26,73.46,67700.0,38.1094,38.125,38.0212,38.125,67700.0
2007-09-14 11:30:00,73.45,73.59,73.43,73.5,92900.0,38.1198,38.1924,38.1094,38.1457,92900.0
2007-09-14 11:40:00,73.51,73.74,73.48,73.66,59100.0,38.1509,38.2703,38.1353,38.2288,59100.0
2007-09-14 11:50:00,73.66,73.78,73.63,73.65,60200.0,38.2288,38.291,38.2132,38.2236,60200.0
2007-09-14 12:00:00,73.65,73.89,73.65,73.85,96500.0,38.2236,38.3481,38.2236,38.3274,96500.0
2007-09-14 12:10:00,73.85,73.85,73.79,73.82,47800.0,38.3274,38.3274,38.2962,38.3118,47800.0
2007-09-14 12:20:00,73.82,73.88,73.82,73.82,25100.0,38.3118,38.3429,38.3118,38.3118,25100.0
2007-09-14 12:30:00,73.85,73.88,73.83,73.86,42900.0,38.3274,38.3429,38.317,38.3326,42900.0
2007-09-14 12:40:00,73.88,73.92,73.69,73.69,34600.0,38.3429,38.3637,38.2443,38.2443,34600.0
2007-09-14 12:50:00,73.72,73.87,73.72,73.73,64500.0,38.2599,38.3377,38.2599,38.2651,64500.0
2007-09-14 13:00:00,73.73,73.95,73.7,73.7,182500.0,38.2651,38.3793,38.2495,38.2495,182500.0
2007-09-14 13:10:00,73.72,73.95,73.71,73.83,54200.0,38.2599,38.3793,38.2547,38.317,54200.0
2007-09-14 13:20:00,73.84,73.96,73.82,73.92,39500.0,38.3222,38.3845,38.3118,38.3637,39500.0
2007-09-14 13:30:00,73.92,73.93,73.75,73.82,66000.0,38.3637,38.3689,38.2755,38.3118,66000.0
2007-09-14 13:40:00,73.82,73.95,73.79,73.95,30400.0,38.3118,38.3793,38.2962,38.3793,30400.0
2007-09-14 13:50:00,73.99,74.06,73.97,74.04,86900.0,38.4,38.4363,38.3896,38.426,86900.0
2007-09-14 14:00:00,74.04,74.05,73.79,73.79,85800.0,38.426,38.4312,38.2962,38.2962,85800.0
2007-09-14 14:10:00,73.81,73.93,73.8,73.92,35000.0,38.3066,38.3689,38.3014,38.3637,35000.0
2007-09-14 14:20:00,73.93,73.96,73.88,73.94,38100.0,38.3689,38.3845,38.3429,38.3741,38100.0
2007-09-14 14:30:00,73.92,74.03,73.91,73.91,118400.0,38.3637,38.4208,38.3585,38.3585,118400.0
2007-09-14 14:40:00,73.92,73.96,73.82,73.86,72800.0,38.3637,38.3845,38.3118,38.3326,72800.0
2007-09-14 14:50:00,73.85,73.93,73.71,73.85,116200.0,38.3274,38.3689,38.2547,38.3274,116200.0
2007-09-14 15:00:00,73.83,73.99,73.83,73.95,84600.0,38.317,38.4,38.317,38.3793,84600.0
2007-09-14 15:10:00,73.94,73.95,73.8,73.89,83200.0,38.3741,38.3793,38.3014,38.3481,83200.0
2007-09-14 15:20:00,73.92,74.04,73.92,73.99,38800.0,38.3637,38.426,38.3637,38.4,38800.0
2007-09-14 15:30:00,73.97,74.07,73.92,74.07,78100.0,38.3896,38.4415,38.3637,38.4415,78100.0
2007-09-14 15:40:00,74.06,74.15,74.03,74.04,182200.0,38.4363,38.4831,38.4208,38.426,182200.0
2007-09-14 15:50:00,74.03,74.2,74.0,74.17,145300.0,38.4208,38.509,38.4052,38.4934,145300.0
2007-09-14 16:00:00,74.12,74.12,74.03,74.03,2500.0,38.4675,38.4675,38.4208,38.4208,2500.0
2007-09-14 16:10:00,74.09,74.09,74.09,74.09,100.0,38.4519,38.4519,38.4519,38.4519,100.0
2007-09-17 09:30:00,73.86,74.1,73.86,73.98,38400.0,38.3326,38.4571,38.3326,38.3948,38400.0
2007-09-17 09:40:00,73.95,74.0,73.65,73.72,165100.0,38.3793,38.4052,38.2236,38.2599,165100.0
2007-09-17 09:50:00,73.72,73.72,73.46,73.5,250600.0,38.2599,38.2599,38.125,38.1457,250600.0
2007-09-17 10:00:00,73.51,73.54,73.38,73.46,176700.0,38.1509,38.1665,38.0834,38.125,176700.0
2007-09-17 10:10:00,73.46,73.7,73.46,73.69,128400.0,38.125,38.2495,38.125,38.2443,128400.0
2007-09-17 10:20:00,73.69,73.72,73.53,73.54,117800.0,38.2443,38.2599,38.1613,38.1665,117800.0
2007-09-17 10:30:00,73.54,73.61,73.46,73.52,90100.0,38.1665,38.2028,38.125,38.1561,90100.0
2007-09-17 10:40:00,73.49,73.57,73.43,73.48,87200.0,38.1405,38.182,38.1094,38.1353,87200.0
2007-09-17 10:50:00,73.49,73.51,73.37,73.42,86700.0,38.1405,38.1509,38.0782,38.1042,86700.0
2007-09-17 11:00:00,73.53,73.53,73.41,73.45,47700.0,38.1613,38.1613,38.099,38.1198,47700.0
2007-09-17 11:10:00,73.45,73.48,73.43,73.48,27000.0,38.1198,38.1353,38.1094,38.1353,27000.0
2007-09-17 11:20:00,73.46,73.5,73.44,73.46,29400.0,38.125,38.1457,38.1146,38.125,29400.0
2007-09-17 11:30:00,73.46,73.47,73.35,73.44,63900.0,38.125,38.1301,38.0679,38.1146,63900.0
2007-09-17 11:40:00,73.45,73.57,73.42,73.49,44000.0,38.1198,38.182,38.1042,38.1405,44000.0
2007-09-17 11:50:00,73.48,73.51,73.41,73.51,70600.0,38.1353,38.1509,38.099,38.1509,70600.0
2007-09-17 12:00:00,73.51,73.51,73.4,73.47,41300.0,38.1509,38.1509,38.0938,38.1301,41300.0
2007-09-17 12:10:00,73.45,73.52,73.41,73.47,23800.0,38.1198,38.1561,38.099,38.1301,23800.0
2007-09-17 12:20:00,73.47,73.58,73.43,73.57,38500.0,38.1301,38.1872,38.1094,38.182,38500.0
2007-09-17 12:30:00,73.58,73.73,73.57,73.72,34000.0,38.1872,38.2651,38.182,38.2599,34000.0
2007-09-17 12:40:00,73.71,73.85,73.68,73.82,31800.0,38.2547,38.3274,38.2391,38.3118,31800.0
2007-09-17 12:50:00,73.82,73.88,73.77,73.88,34800.0,38.3118,38.3429,38.2858,38.3429,34800.0
2007-09-17 13:00:00,73.87,73.89,73.78,73.81,51100.0,38.3377,38.3481,38.291,38.3066,51100.0
2007-09-17 13:10:00,73.82,73.92,73.82,73.86,71300.0,38.3118,38.3637,38.3118,38.3326,71300.0
2007-09-17 13:20:00,73.86,73.88,73.77,73.8,32800.0,38.3326,38.3429,38.2858,38.3014,32800.0
2007-09-17 13:30:00,73.79,73.8,73.69,73.7,23200.0,38.2962,38.3014,38.2443,38.2495,23200.0
2007-09-17 13:40:00,73.7,73.87,73.7,73.87,41100.0,38.2495,38.3377,38.2495,38.3377,41100.0
2007-09-17 13:50:00,73.86,73.87,73.77,73.77,76000.0,38.3326,38.3377,38.2858,38.2858,76000.0
2007-09-17 14:00:00,73.76,73.85,73.72,73.77,100700.0,38.2807,38.3274,38.2599,38.2858,100700.0
2007-09-17 14:10:00,73.74,73.84,73.72,73.84,51100.0,38.2703,38.3222,38.2599,38.3222,51100.0
2007-09-17 14:20:00,73.84,73.91,73.72,73.9,64200.0,38.3222,38.3585,38.2599,38.3533,64200.0
2007-09-17 14:30:00,73.89,74.03,73.88,73.91,56600.0,38.3481,38.4208,38.3429,38.3585,56600.0
2007-09-17 14:40:00,73.88,74.0,73.87,73.91,46200.0,38.3429,38.4052,38.3377,38.3585,46200.0
2007-09-17 14:50:00,73.91,74.09,73.9,74.02,86300.0,38.3585,38.4519,38.3533,38.4156,86300.0
2007-09-17 15:00:00,74.02,74.03,73.94,73.99,42800.0,38.4156,38.4208,38.3741,38.4,42800.0
2007-09-17 15:10:00,74.04,74.26,74.04,74.25,110400.0,38.426,38.5401,38.426,38.535,110400.0
2007-09-17 15:20:00,74.25,74.26,74.11,74.11,99100.0,38.535,38.5401,38.4623,38.4623,99100.0
2007-09-17 15:30:00,74.08,74.1,73.99,74.03,96500.0,38.4467,38.4571,38.4,38.4208,96500.0
2007-09-17 15:40:00,74.02,74.04,73.94,73.98,170600.0,38.4156,38.426,38.3741,38.3948,170600.0
2007-09-17 15:50:00,73.97,74.04,73.89,73.93,181000.0,38.3896,38.426,38.3481,38.3689,181000.0
2007-09-17 16:00:00,73.87,73.95,73.8,73.95,2800.0,38.3377,38.3793,38.3014,38.3793,2800.0
2007-09-17 16:10:00,73.95,73.95,73.95,73.95,100.0,38.3793,38.3793,38.3793,38.3793,100.0
2007-09-18 09:30:00,74.11,74.4,74.11,74.4,174300.0,38.4623,38.6128,38.4623,38.6128,174300.0
2007-09-18 09:40:00,74.38,74.41,74.26,74.26,53500.0,38.6024,38.618,38.5401,38.5401,53500.0
2007-09-18 09:50:00,74.25,74.26,74.0,74.17,98300.0,38.535,38.5401,38.4052,38.4934,98300.0
2007-09-18 10:00:00,74.18,74.3,74.15,74.27,47800.0,38.4986,38.5609,38.4831,38.5453,47800.0
2007-09-18 10:10:00,74.27,74.36,74.26,74.28,57200.0,38.5453,38.592,38.5401,38.5505,57200.0
2007-09-18 10:20:00,74.26,74.36,74.21,74.33,61000.0,38.5401,38.592,38.5142,38.5765,61000.0
2007-09-18 10:30:00,74.35,74.4,74.24,74.24,87100.0,38.5869,38.6128,38.5298,38.5298,87100.0
2007-09-18 10:40:00,74.24,74.45,74.24,74.44,154500.0,38.5298,38.6388,38.5298,38.6336,154500.0
2007-09-18 10:50:00,74.44,74.69,74.39,74.62,223000.0,38.6336,38.7633,38.6076,38.727,223000.0
2007-09-18 11:00:00,74.59,74.81,74.51,74.78,139000.0,38.7114,38.8256,38.6699,38.81,139000.0
2007-09-18 11:10:00,74.74,74.85,74.71,74.8,146600.0,38.7893,38.8464,38.7737,38.8204,146600.0
2007-09-18 11:20:00,74.8,74.81,74.6,74.68,88300.0,38.8204,38.8256,38.7166,38.7581,88300.0
2007-09-18 11:30:00,74.68,74.81,74.67,74.68,104700.0,38.7581,38.8256,38.7529,38.7581,104700.0
2007-09-18 11:40:00,74.68,74.78,74.63,74.75,44600.0,38.7581,38.81,38.7322,38.7945,44600.0
2007-09-18 11:50:00,74.75,74.81,74.69,74.7,28900.0,38.7945,38.8256,38.7633,38.7685,28900.0
2007-09-18 12:00:00,74.7,74.73,74.6,74.6,11000.0,38.7685,38.7841,38.7166,38.7166,11000.0
2007-09-18 12:10:00,74.63,74.66,74.62,74.62,3700.0,38.7322,38.7477,38.727,38.727,3700.0
2007-09-18 12:20:00,74.65,74.67,74.62,74.65,45500.0,38.7426,38.7529,38.727,38.7426,45500.0
2007-09-18 12:30:00,74.64,74.69,74.6,74.65,19300.0,38.7374,38.7633,38.7166,38.7426,19300.0
2007-09-18 12:40:00,74.64,74.64,74.61,74.61,1500.0,38.7374,38.7374,38.7218,38.7218,1500.0
2007-09-18 12:50:00,74.6,74.67,74.6,74.62,22000.0,38.7166,38.7529,38.7166,38.727,22000.0
2007-09-18 13:00:00,74.61,74.74,74.54,74.54,93200.0,38.7218,38.7893,38.6855,38.6855,93200.0
2007-09-18 13:10:00,74.52,74.61,74.5,74.59,52800.0,38.6751,38.7218,38.6647,38.7114,52800.0
2007-09-18 13:20:00,74.59,74.63,74.57,74.6,26400.0,38.7114,38.7322,38.701,38.7166,26400.0
2007-09-18 13:30:00,74.59,74.63,74.58,74.62,15600.0,38.7114,38.7322,38.7062,38.727,15600.0
2007-09-18 13:40:00,74.62,74.63,74.53,74.56,79000.0,38.727,38.7322,38.6803,38.6958,79000.0
2007-09-18 13:50:00,74.56,74.71,74.56,74.69,311100.0,38.6958,38.7737,38.6958,38.7633,311100.0
2007-09-18 14:00:00,74.69,74.77,74.45,74.55,122900.0,38.7633,38.8048,38.6388,38.6907,122900.0
2007-09-18 14:10:00,74.55,75.84,74.14,75.6,255800.0,38.6907,39.3602,38.4779,39.2356,255800.0
2007-09-18 14:20:00,75.52,75.77,75.26,75.56,641700.0,39.1941,39.3238,39.0591,39.2148,641700.0
2007-09-18 14:30:00,75.54,76.32,75.54,76.25,638800.0,39.2045,39.6093,39.2045,39.5729,638800.0
2007-09-18 14:40:00,76.25,76.43,76.0,76.06,568100.0,39.5729,39.6664,39.4432,39.4743,568100.0
2007-09-18 14:50:00,76.04,76.09,75.64,75.7,309900.0,39.4639,39.4899,39.2564,39.2875,309900.0
2007-09-18 15:00:00,75.7,75.94,75.56,75.75,309100.0,39.2875,39.412,39.2148,39.3134,309100.0
2007-09-18 15:10:00,75.79,76.0,75.73,75.85,224000.0,39.3342,39.4432,39.3031,39.3653,224000.0
2007-09-18 15:20:00,75.85,76.01,75.82,75.97,200500.0,39.3653,39.4484,39.3498,39.4276,200500.0
2007-09-18 15:30:00,75.99,76.36,75.9,76.33,607300.0,39.438,39.63,39.3913,39.6145,607300.0
2007-09-18 15:40:00,76.32,76.5,76.31,76.4,457700.0,39.6093,39.7027,39.6041,39.6508,457700.0
2007-09-18 15:50:00,76.42,76.45,76.19,76.45,667000.0,39.6612,39.6767,39.5418,39.6767,667000.0
2007-09-18 16:00:00,76.46,76.49,76.2,76.2,27800.0,39.6819,39.6975,39.547,39.547,27800.0
2007-09-18 16:10:00,76.25,76.25,76.24,76.25,6900.0,39.5729,39.5729,39.5677,39.5729,6900.0
2007-09-19 09:30:00,76.72,77.3,76.72,77.17,160000.0,39.8169,40.1179,39.8169,40.0504,160000.0
2007-09-19 09:40:00,77.21,78.29,77.2,78.17,954300.0,40.0712,40.6317,40.066,40.5694,954300.0
2007-09-19 09:50:00,78.16,78.17,77.82,77.97,318900.0,40.5642,40.5694,40.3877,40.4656,318900.0
2007-09-19 10:00:00,77.97,78.04,77.88,78.01,451400.0,40.4656,40.5019,40.4189,40.4864,451400.0
2007-09-19 10:10:00,78.0,78.07,77.95,78.06,192600.0,40.4812,40.5175,40.4552,40.5123,192600.0
2007-09-19 10:20:00,78.05,78.21,78.01,78.18,369500.0,40.5071,40.5902,40.4864,40.5746,369500.0
2007-09-19 10:30:00,78.19,78.21,78.07,78.07,269700.0,40.5798,40.5902,40.5175,40.5175,269700.0
2007-09-19 10:40:00,78.09,78.17,78.0,78.14,173700.0,40.5279,40.5694,40.4812,40.5538,173700.0
2007-09-19 10:50:00,78.12,78.32,78.05,78.23,283000.0,40.5434,40.6472,40.5071,40.6005,283000.0
2007-09-19 11:00:00,78.23,78.3,78.1,78.21,93700.0,40.6005,40.6369,40.5331,40.5902,93700.0
2007-09-19 11:10:00,78.21,78.41,78.18,78.32,173900.0,40.5902,40.694,40.5746,40.6472,173900.0
2007-09-19 11:20:00,78.32,78.41,78.3,78.33,270500.0,40.6472,40.694,40.6369,40.6524,270500.0
2007-09-19 11:30:00,78.33,78.35,78.1,78.16,181300.0,40.6524,40.6628,40.5331,40.5642,181300.0
2007-09-19 11:40:00,78.16,78.26,78.13,78.17,166600.0,40.5642,40.6161,40.5486,40.5694,166600.0
2007-09-19 11:50:00,78.16,78.22,78.06,78.21,246100.0,40.5642,40.5953,40.5123,40.5902,246100.0
2007-09-19 12:00:00,78.21,78.21,77.95,77.95,319300.0,40.5902,40.5902,40.4552,40.4552,319300.0
2007-09-19 12:10:00,77.98,78.14,77.9,78.01,330300.0,40.4708,40.5538,40.4293,40.4864,330300.0
2007-09-19 12:20:00,78.01,78.05,77.88,77.99,442400.0,40.4864,40.5071,40.4189,40.476,442400.0
2007-09-19 12:30:00,77.97,77.99,77.77,77.82,128000.0,40.4656,40.476,40.3618,40.3877,128000.0
2007-09-19 12:40:00,77.79,77.91,77.77,77.87,97800.0,40.3722,40.4345,40.3618,40.4137,97800.0
2007-09-19 12:50:00,77.86,77.95,77.83,77.85,145600.0,40.4085,40.4552,40.3929,40.4033,145600.0
2007-09-19 13:00:00,77.86,77.86,77.51,77.54,229700.0,40.4085,40.4085,40.2269,40.2424,229700.0
2007-09-19 13:10:00,77.57,77.69,77.49,77.68,64600.0,40.258,40.3203,40.2165,40.3151,64600.0
2007-09-19 13:20:00,77.65,77.71,77.53,77.57,48600.0,40.2995,40.3307,40.2372,40.258,48600.0
2007-09-19 13:30:00,77.56,77.64,77.41,77.54,65900.0,40.2528,40.2943,40.175,40.2424,65900.0
2007-09-19 13:40:00,77.53,77.67,77.48,77.64,117500.0,40.2372,40.3099,40.2113,40.2943,117500.0
2007-09-19 13:50:00,77.64,77.74,77.56,77.65,90200.0,40.2943,40.3462,40.2528,40.2995,90200.0
2007-09-19 14:00:00,77.64,77.73,77.43,77.5,123300.0,40.2943,40.341,40.1853,40.2217,123300.0
2007-09-19 14:10:00,77.5,77.52,77.14,77.28,164900.0,40.2217,40.2321,40.0348,40.1075,164900.0
2007-09-19 14:20:00,77.33,77.5,77.26,77.47,97200.0,40.1334,40.2217,40.0971,40.2061,97200.0
2007-09-19 14:30:00,77.47,77.61,77.41,77.43,75800.0,40.2061,40.2788,40.175,40.1853,75800.0
2007-09-19 14:40:00,77.43,77.57,77.42,77.52,61000.0,40.1853,40.258,40.1802,40.2321,61000.0
2007-09-19 14:50:00,77.5,77.77,77.5,77.69,196900.0,40.2217,40.3618,40.2217,40.3203,196900.0
2007-09-19 15:00:00,77.69,77.73,77.62,77.7,184300.0,40.3203,40.341,40.284,40.3255,184300.0
2007-09-19 15:10:00,77.7,77.88,77.65,77.86,116900.0,40.3255,40.4189,40.2995,40.4085,116900.0
2007-09-19 15:20:00,77.85,77.86,77.76,77.83,94700.0,40.4033,40.4085,40.3566,40.3929,94700.0
2007-09-19 15:30:00,77.79,77.84,77.71,77.71,89600.0,40.3722,40.3981,40.3307,40.3307,89600.0
2007-09-19 15:40:00,77.71,77.82,77.51,77.53,160800.0,40.3307,40.3877,40.2269,40.2372,160800.0
2007-09-19 15:50:00,77.54,77.73,77.52,77.66,310300.0,40.2424,40.341,40.2321,40.3047,310300.0
2007-09-19 16:00:00,77.69,77.85,77.69,77.8,22000.0,40.3203,40.4033,40.3203,40.3774,22000.0
2007-09-19 16:10:00,77.79,77.79,77.79,77.79,1700.0,40.3722,40.3722,40.3722,40.3722,1700.0
2007-09-20 09:30:00,76.9,77.65,76.9,77.28,242300.0,39.9103,40.2995,39.9103,40.1075,242300.0
2007-09-20 09:40:00,77.31,77.36,77.04,77.21,316300.0,40.1231,40.149,39.9829,40.0712,316300.0
2007-09-20 09:50:00,77.21,77.37,77.21,77.25,274700.0,40.0712,40.1542,40.0712,40.0919,274700.0
2007-09-20 10:00:00,77.24,77.43,77.2,77.36,273200.0,40.0867,40.1853,40.066,40.149,273200.0
2007-09-20 10:10:00,77.35,77.48,77.33,77.4,235900.0,40.1438,40.2113,40.1334,40.1698,235900.0
2007-09-20 10:20:00,77.4,77.45,77.29,77.29,173700.0,40.1698,40.1957,40.1127,40.1127,173700.0
2007-09-20 10:30:00,77.3,77.32,77.01,77.02,166100.0,40.1179,40.1283,39.9674,39.9726,166100.0
2007-09-20 10:40:00,77.02,77.29,77.0,77.19,280300.0,39.9726,40.1127,39.9622,40.0608,280300.0
2007-09-20 10:50:00,77.18,77.28,77.13,77.13,136000.0,40.0556,40.1075,40.0296,40.0296,136000.0
2007-09-20 11:00:00,77.16,77.22,77.11,77.18,45800.0,40.0452,40.0764,40.0193,40.0556,45800.0
2007-09-20 11:10:00,77.18,77.22,76.96,76.96,108300.0,40.0556,40.0764,39.9414,39.9414,108300.0
2007-09-20 11:20:00,76.94,77.02,76.9,76.98,74800.0,39.931,39.9726,39.9103,39.9518,74800.0
2007-09-20 11:30:00,76.98,77.04,76.93,76.98,49100.0,39.9518,39.9829,39.9258,39.9518,49100.0
2007-09-20 11:40:00,77.01,77.07,76.98,76.99,80000.0,39.9674,39.9985,39.9518,39.957,80000.0
2007-09-20 11:50:00,76.98,77.1,76.98,77.06,66600.0,39.9518,40.0141,39.9518,39.9933,66600.0
2007-09-20 12:00:00,77.06,77.19,77.0,77.14,185400.0,39.9933,40.0608,39.9622,40.0348,185400.0
2007-09-20 12:10:00,77.14,77.19,77.07,77.13,59500.0,40.0348,40.0608,39.9985,40.0296,59500.0
2007-09-20 12:20:00,77.12,77.17,76.91,76.92,112600.0,40.0245,40.0504,39.9155,39.9207,112600.0
2007-09-20 12:30:00,76.91,76.92,76.81,76.85,147600.0,39.9155,39.9207,39.8636,39.8843,147600.0
2007-09-20 12:40:00,76.85,76.93,76.82,76.9,87800.0,39.8843,39.9258,39.8688,39.9103,87800.0
2007-09-20 12:50:00,76.9,76.96,76.88,76.96,38700.0,39.9103,39.9414,39.8999,39.9414,38700.0
2007-09-20 13:00:00,76.96,76.97,76.88,76.9,28100.0,39.9414,39.9466,39.8999,39.9103,28100.0
2007-09-20 13:10:00,76.9,76.94,76.88,76.92,62200.0,39.9103,39.931,39.8999,39.9207,62200.0
2007-09-20 13:20:00,76.91,76.91,76.67,76.8,131200.0,39.9155,39.9155,39.7909,39.8584,131200.0
2007-09-20 13:30:00,76.82,76.95,76.77,76.93,108000.0,39.8688,39.9362,39.8428,39.9258,108000.0
2007-09-20 13:40:00,76.94,76.97,76.83,76.95,77500.0,39.931,39.9466,39.8739,39.9362,77500.0
2007-09-20 13:50:00,76.94,77.0,76.85,76.88,134100.0,39.931,39.9622,39.8843,39.8999,134100.0
2007-09-20 14:00:00,76.88,76.95,76.78,76.79,98800.0,39.8999,39.9362,39.848,39.8532,98800.0
2007-09-20 14:10:00,76.78,76.84,76.77,76.8,43800.0,39.848,39.8791,39.8428,39.8584,43800.0
2007-09-20 14:20:00,76.8,76.8,76.44,76.48,256100.0,39.8584,39.8584,39.6715,39.6923,256100.0
2007-09-20 14:30:00,76.45,76.5,76.24,76.42,281200.0,39.6767,39.7027,39.5677,39.6612,281200.0
2007-09-20 14:40:00,76.41,76.53,76.22,76.25,249300.0,39.656,39.7183,39.5574,39.5729,249300.0
2007-09-20 14:50:00,76.25,76.43,76.21,76.35,117700.0,39.5729,39.6664,39.5522,39.6248,117700.0
2007-09-20 15:00:00,76.34,76.39,76.23,76.3,126700.0,39.6196,39.6456,39.5626,39.5989,126700.0
2007-09-20 15:10:00,76.3,76.56,76.3,76.56,211600.0,39.5989,39.7338,39.5989,39.7338,211600.0
2007-09-20 15:20:00,76.55,76.55,76.4,76.46,83400.0,39.7286,39.7286,39.6508,39.6819,83400.0
2007-09-20 15:30:00,76.42,76.5,76.37,76.47,87900.0,39.6612,39.7027,39.6352,39.6871,87900.0
2007-09-20 15:40:00,76.48,76.54,76.35,76.45,158500.0,39.6923,39.7234,39.6248,39.6767,158500.0
2007-09-20 15:50:00,76.45,76.59,76.35,76.46,268700.0,39.6767,39.7494,39.6248,39.6819,268700.0
2007-09-20 16:00:00,76.4,76.6,76.34,76.38,46000.0,39.6508,39.7546,39.6196,39.6404,46000.0
2007-09-20 16:10:00,76.62,76.62,76.27,76.27,10000.0,39.765,39.765,39.5833,39.5833,10000.0
2007-09-21 09:30:00,77.07,77.13,76.79,77.1,390700.0,39.9985,40.0296,39.8532,40.0141,390700.0
2007-09-21 09:40:00,77.08,77.09,76.56,76.75,210000.0,40.0037,40.0089,39.7338,39.8324,210000.0
2007-09-21 09:50:00,76.74,76.84,76.53,76.58,306500.0,39.8272,39.8791,39.7183,39.7442,306500.0
2007-09-21 10:00:00,76.57,76.82,76.56,76.78,129900.0,39.739,39.8688,39.7338,39.848,129900.0
2007-09-21 10:10:00,76.78,76.78,76.65,76.67,113700.0,39.848,39.848,39.7805,39.7909,113700.0
2007-09-21 10:20:00,76.65,76.77,76.63,76.64,75400.0,39.7805,39.8428,39.7702,39.7753,75400.0
2007-09-21 10:30:00,76.64,76.67,76.59,76.65,41000.0,39.7753,39.7909,39.7494,39.7805,41000.0
2007-09-21 10:40:00,76.67,76.7,76.6,76.6,44500.0,39.7909,39.8065,39.7546,39.7546,44500.0
2007-09-21 10:50:00,76.61,76.66,76.54,76.61,88000.0,39.7598,39.7857,39.7234,39.7598,88000.0
2007-09-21 11:00:00,76.62,76.8,76.6,76.79,30700.0,39.765,39.8584,39.7546,39.8532,30700.0
2007-09-21 11:10:00,76.79,76.79,76.68,76.7,26400.0,39.8532,39.8532,39.7961,39.8065,26400.0
2007-09-21 11:20:00,76.7,76.89,76.7,76.88,97500.0,39.8065,39.9051,39.8065,39.8999,97500.0
2007-09-21 11:30:00,76.88,76.88,76.78,76.79,39500.0,39.8999,39.8999,39.848,39.8532,39500.0
2007-09-21 11:40:00,76.8,76.9,76.8,76.89,85200.0,39.8584,39.9103,39.8584,39.9051,85200.0
2007-09-21 11:50:00,76.9,76.94,76.89,76.89,36400.0,39.9103,39.931,39.9051,39.9051,36400.0
2007-09-21 12:00:00,76.89,76.93,76.79,76.9,112100.0,39.9051,39.9258,39.8532,39.9103,112100.0
2007-09-21 12:10:00,76.9,76.93,76.86,76.88,22900.0,39.9103,39.9258,39.8895,39.8999,22900.0
2007-09-21 12:20:00,76.89,76.9,76.84,76.84,20700.0,39.9051,39.9103,39.8791,39.8791,20700.0
2007-09-21 12:30:00,76.86,76.98,76.86,76.9,47800.0,39.8895,39.9518,39.8895,39.9103,47800.0
2007-09-21 12:40:00,76.89,76.9,76.87,76.87,24900.0,39.9051,39.9103,39.8947,39.8947,24900.0
2007-09-21 12:50:00,76.87,76.87,76.81,76.84,30500.0,39.8947,39.8947,39.8636,39.8791,30500.0
2007-09-21 13:00:00,76.83,76.87,76.83,76.87,23100.0,39.8739,39.8947,39.8739,39.8947,23100.0
2007-09-21 13:10:00,76.86,76.88,76.84,76.86,16100.0,39.8895,39.8999,39.8791,39.8895,16100.0
2007-09-21 13:20:00,76.86,76.9,76.86,76.87,13800.0,39.8895,39.9103,39.8895,39.8947,13800.0
2007-09-21 13:30:00,76.89,76.96,76.89,76.96,36400.0,39.9051,39.9414,39.9051,39.9414,36400.0
2007-09-21 13:40:00,76.96,76.97,76.92,76.93,13300.0,39.9414,39.9466,39.9207,39.9258,13300.0
2007-09-21 13:50:00,76.92,76.92,76.82,76.82,30000.0,39.9207,39.9207,39.8688,39.8688,30000.0
2007-09-21 14:00:00,76.83,76.87,76.8,76.84,26800.0,39.8739,39.8947,39.8584,39.8791,26800.0
2007-09-21 14:10:00,76.81,76.82,76.73,76.79,80700.0,39.8636,39.8688,39.8221,39.8532,80700.0
2007-09-21 14:20:00,76.79,76.83,76.76,76.83,25700.0,39.8532,39.8739,39.8376,39.8739,25700.0
2007-09-21 14:30:00,76.84,76.91,76.78,76.78,32500.0,39.8791,39.9155,39.848,39.848,32500.0
2007-09-21 14:40:00,76.78,76.93,76.7,76.87,71400.0,39.848,39.9258,39.8065,39.8947,71400.0
2007-09-21 14:50:00,76.87,76.91,76.8,76.81,37900.0,39.8947,39.9155,39.8584,39.8636,37900.0
2007-09-21 15:00:00,76.79,76.86,76.71,76.77,128400.0,39.8532,39.8895,39.8117,39.8428,128400.0
2007-09-21 15:10:00,76.78,76.89,76.73,76.81,159800.0,39.848,39.9051,39.8221,39.8636,159800.0
2007-09-21 15:20:00,76.81,76.88,76.69,76.76,106100.0,39.8636,39.8999,39.8013,39.8376,106100.0
2007-09-21 15:30:00,76.76,76.84,76.7,76.72,228800.0,39.8376,39.8791,39.8065,39.8169,228800.0
2007-09-21 15:40:00,76.73,76.78,76.47,76.52,224100.0,39.8221,39.848,39.6871,39.7131,224100.0
2007-09-21 15:50:00,76.53,76.68,76.48,76.68,337600.0,39.7183,39.7961,39.6923,39.7961,337600.0
2007-09-21 16:00:00,76.64,76.73,76.58,76.58,70200.0,39.7753,39.8221,39.7442,39.7442,70200.0
2007-09-21 16:10:00,76.6,76.6,76.6,76.6,7000.0,39.7546,39.7546,39.7546,39.7546,7000.0
2007-09-24 09:30:00,76.91,77.04,76.78,76.83,116000.0,39.9155,39.9829,39.848,39.8739,116000.0
2007-09-24 09:40:00,76.85,77.01,76.85,76.97,173000.0,39.8843,39.9674,39.8843,39.9466,173000.0
2007-09-24 09:50:00,76.98,76.99,76.75,76.84,70000.0,39.9518,39.957,39.8324,39.8791,70000.0
2007-09-24 10:00:00,76.83,76.92,76.77,76.8,111300.0,39.8739,39.9207,39.8428,39.8584,111300.0
2007-09-24 10:10:00,76.8,77.03,76.8,77.03,153800.0,39.8584,39.9777,39.8584,39.9777,153800.0
2007-09-24 10:20:00,77.03,77.5,76.98,77.5,163400.0,39.9777,40.2217,39.9518,40.2217,163400.0
2007-09-24 10:30:00,77.52,77.52,77.25,77.26,68300.0,40.2321,40.2321,40.0919,40.0971,68300.0
2007-09-24 10:40:00,77.25,77.35,77.21,77.22,186900.0,40.0919,40.1438,40.0712,40.0764,186900.0
2007-09-24 10:50:00,77.22,77.36,77.14,77.36,61200.0,40.0764,40.149,40.0348,40.149,61200.0
2007-09-24 11:00:00,77.36,77.38,77.28,77.32,36800.0,40.149,40.1594,40.1075,40.1283,36800.0
2007-09-24 11:10:00,77.33,77.43,77.33,77.43,50100.0,40.1334,40.1853,40.1334,40.1853,50100.0
2007-09-24 11:20:00,77.44,77.56,77.37,77.41,82600.0,40.1905,40.2528,40.1542,40.175,82600.0
2007-09-24 11:30:00,77.43,77.45,77.39,77.4,7600.0,40.1853,40.1957,40.1646,40.1698,7600.0
2007-09-24 11:40:00,77.42,77.47,77.36,77.43,42200.0,40.1802,40.2061,40.149,40.1853,42200.0
2007-09-24 11:50:00,77.46,77.52,77.45,77.48,63900.0,40.2009,40.2321,40.1957,40.2113,63900.0
2007-09-24 12:00:00,77.49,77.55,77.44,77.51,39600.0,40.2165,40.2476,40.1905,40.2269,39600.0
2007-09-24 12:10:00,77.49,77.49,77.38,77.38,12000.0,40.2165,40.2165,40.1594,40.1594,12000.0
2007-09-24 12:20:00,77.37,77.49,77.3,77.47,30600.0,40.1542,40.2165,40.1179,40.2061,30600.0
2007-09-24 12:30:00,77.5,77.5,77.32,77.41,43600.0,40.2217,40.2217,40.1283,40.175,43600.0
2007-09-24 12:40:00,77.43,77.49,77.41,77.45,5200.0,40.1853,40.2165,40.175,40.1957,5200.0
2007-09-24 12:50:00,77.44,77.44,77.31,77.33,18200.0,40.1905,40.1905,40.1231,40.1334,18200.0
2007-09-24 13:00:00,77.38,77.39,77.36,77.39,7200.0,40.1594,40.1646,40.149,40.1646,7200.0
2007-09-24 13:10:00,77.39,77.39,77.24,77.3,31600.0,40.1646,40.1646,40.0867,40.1179,31600.0
2007-09-24 13:20:00,77.3,77.3,77.16,77.28,23700.0,40.1179,40.1179,40.0452,40.1075,23700.0
2007-09-24 13:30:00,77.25,77.34,77.13,77.32,76600.0,40.0919,40.1386,40.0296,40.1283,76600.0
2007-09-24 13:40:00,77.35,77.38,77.29,77.29,22600.0,40.1438,40.1594,40.1127,40.1127,22600.0
2007-09-24 13:50:00,77.29,77.38,77.29,77.34,34100.0,40.1127,40.1594,40.1127,40.1386,34100.0
2007-09-24 14:00:00,77.32,77.46,77.3,77.46,12400.0,40.1283,40.2009,40.1179,40.2009,12400.0
2007-09-24 14:10:00,77.43,77.49,77.38,77.47,114500.0,40.1853,40.2165,40.1594,40.2061,114500.0
2007-09-24 14:20:00,77.47,77.47,77.39,77.4,42200.0,40.2061,40.2061,40.1646,40.1698,42200.0
2007-09-24 14:30:00,77.37,77.62,77.34,77.62,106300.0,40.1542,40.284,40.1386,40.284,106300.0
2007-09-24 14:40:00,77.61,77.71,77.56,77.64,118900.0,40.2788,40.3307,40.2528,40.2943,118900.0
2007-09-24 14:50:00,77.64,77.65,77.57,77.6,45800.0,40.2943,40.2995,40.258,40.2736,45800.0
2007-09-24 15:00:00,77.57,77.57,77.34,77.45,137000.0,40.258,40.258,40.1386,40.1957,137000.0
2007-09-24 15:10:00,77.45,77.48,77.31,77.45,53700.0,40.1957,40.2113,40.1231,40.1957,53700.0
2007-09-24 15:20:00,77.45,77.6,77.45,77.6,33800.0,40.1957,40.2736,40.1957,40.2736,33800.0
2007-09-24 15:30:00,77.59,77.59,77.41,77.45,85400.0,40.2684,40.2684,40.175,40.1957,85400.0
2007-09-24 15:40:00,77.47,77.53,77.41,77.5,298000.0,40.2061,40.2372,40.175,40.2217,298000.0
2007-09-24 15:50:00,77.49,77.57,77.46,77.5,427500.0,40.2165,40.258,40.2009,40.2217,427500.0
2007-09-24 16:00:00,77.44,77.44,77.42,77.42,5500.0,40.1905,40.1905,40.1802,40.1802,5500.0
2007-09-24 16:10:00,77.43,77.43,77.43,77.43,100.0,40.1853,40.1853,40.1853,40.1853,100.0
2007-09-25 09:30:00,75.92,76.75,75.8,75.8,204500.0,39.7605,40.1952,39.6977,39.6977,204500.0
2007-09-25 09:40:00,75.8,75.94,75.74,75.89,121600.0,39.6977,39.771,39.6663,39.7448,121600.0
2007-09-25 09:50:00,75.87,75.92,75.77,75.83,183900.0,39.7343,39.7605,39.682,39.7134,183900.0
2007-09-25 10:00:00,75.84,76.03,75.56,76.01,329500.0,39.7186,39.8181,39.572,39.8077,329500.0
2007-09-25 10:10:00,76.02,76.17,75.97,76.13,137400.0,39.8129,39.8915,39.7867,39.8705,137400.0
2007-09-25 10:20:00,76.12,76.18,76.0,76.03,131800.0,39.8653,39.8967,39.8024,39.8181,131800.0
2007-09-25 10:30:00,76.03,76.1,75.99,76.0,84700.0,39.8181,39.8548,39.7972,39.8024,84700.0
2007-09-25 10:40:00,75.99,76.07,75.83,75.85,107500.0,39.7972,39.8391,39.7134,39.7239,107500.0
2007-09-25 10:50:00,75.83,75.86,75.74,75.75,49400.0,39.7134,39.7291,39.6663,39.6715,49400.0
2007-09-25 11:00:00,75.75,75.94,75.75,75.88,61900.0,39.6715,39.771,39.6715,39.7396,61900.0
2007-09-25 11:10:00,75.88,75.92,75.78,75.81,85900.0,39.7396,39.7605,39.6872,39.7029,85900.0
2007-09-25 11:20:00,75.8,75.8,75.66,75.71,53800.0,39.6977,39.6977,39.6244,39.6506,53800.0
2007-09-25 11:30:00,75.7,75.75,75.61,75.63,54000.0,39.6453,39.6715,39.5982,39.6087,54000.0
2007-09-25 11:40:00,75.63,75.65,75.54,75.62,62400.0,39.6087,39.6191,39.5615,39.6034,62400.0
2007-09-25 11:50:00,75.63,75.7,75.57,75.64,98500.0,39.6087,39.6453,39.5772,39.6139,98500.0
2007-09-25 12:00:00,75.61,75.62,75.5,75.55,68900.0,39.5982,39.6034,39.5406,39.5668,68900.0
2007-09-25 12:10:00,75.53,75.56,75.45,75.47,114500.0,39.5563,39.572,39.5144,39.5249,114500.0
2007-09-25 12:20:00,75.47,75.59,75.46,75.56,49600.0,39.5249,39.5877,39.5196,39.572,49600.0
2007-09-25 12:30:00,75.55,75.58,75.41,75.45,64900.0,39.5668,39.5825,39.4934,39.5144,64900.0
2007-09-25 12:40:00,75.43,75.62,75.4,75.61,69800.0,39.5039,39.6034,39.4882,39.5982,69800.0
2007-09-25 12:50:00,75.57,75.6,75.5,75.56,44100.0,39.5772,39.5929,39.5406,39.572,44100.0
2007-09-25 13:00:00,75.55,75.67,75.54,75.64,38400.0,39.5668,39.6296,39.5615,39.6139,38400.0
2007-09-25 13:10:00,75.64,75.91,75.64,75.82,268100.0,39.6139,39.7553,39.6139,39.7082,268100.0
2007-09-25 13:20:00,75.83,75.83,75.71,75.76,19000.0,39.7134,39.7134,39.6506,39.6767,19000.0
2007-09-25 13:30:00,75.73,75.76,75.66,75.68,59500.0,39.661,39.6767,39.6244,39.6348,59500.0
2007-09-25 13:40:00,75.64,75.64,75.51,75.56,21900.0,39.6139,39.6139,39.5458,39.572,21900.0
2007-09-25 13:50:00,75.54,75.69,75.52,75.69,86400.0,39.5615,39.6401,39.551,39.6401,86400.0
2007-09-25 14:00:00,75.67,75.69,75.6,75.64,69400.0,39.6296,39.6401,39.5929,39.6139,69400.0
2007-09-25 14:10:00,75.63,75.68,75.6,75.65,57700.0,39.6087,39.6348,39.5929,39.6191,57700.0
2007-09-25 14:20:00,75.64,75.7,75.57,75.68,93900.0,39.6139,39.6453,39.5772,39.6348,93900.0
2007-09-25 14:30:00,75.68,75.71,75.64,75.69,23000.0,39.6348,39.6506,39.6139,39.6401,23000.0
2007-09-25 14:40:00,75.68,75.77,75.63,75.66,90100.0,39.6348,39.682,39.6087,39.6244,90100.0
2007-09-25 14:50:00,75.68,75.74,75.59,75.71,62200.0,39.6348,39.6663,39.5877,39.6506,62200.0
2007-09-25 15:00:00,75.73,75.8,75.63,75.66,106900.0,39.661,39.6977,39.6087,39.6244,106900.0
2007-09-25 15:10:00,75.65,75.74,75.62,75.65,156200.0,39.6191,39.6663,39.6034,39.6191,156200.0
2007-09-25 15:20:00,75.66,75.76,75.63,75.65,113800.0,39.6244,39.6767,39.6087,39.6191,113800.0
2007-09-25 15:30:00,75.65,75.65,75.5,75.55,141900.0,39.6191,39.6191,39.5406,39.5668,141900.0
2007-09-25 15:40:00,75.56,75.58,75.48,75.5,241900.0,39.572,39.5825,39.5301,39.5406,241900.0
2007-09-25 15:50:00,75.5,75.74,75.5,75.66,210600.0,39.5406,39.6663,39.5406,39.6244,210600.0
2007-09-25 16:00:00,75.65,75.65,75.63,75.63,300.0,39.6191,39.6191,39.6087,39.6087,300.0
2007-09-25 16:10:00,75.63,75.63,75.63,75.63,0.0,39.6087,39.6087,39.6087,39.6087,0.0
2007-09-26 09:30:00,76.1,76.1,75.72,75.99,23000.0,39.8548,39.8548,39.6558,39.7972,23000.0
2007-09-26 09:40:00,75.99,76.11,75.68,75.68,97000.0,39.7972,39.86,39.6348,39.6348,97000.0
2007-09-26 09:50:00,75.69,75.74,75.55,75.65,90000.0,39.6401,39.6663,39.5668,39.6191,90000.0
2007-09-26 10:00:00,75.65,75.83,75.64,75.75,101800.0,39.6191,39.7134,39.6139,39.6715,101800.0
2007-09-26 10:10:00,75.75,75.92,75.74,75.82,135400.0,39.6715,39.7605,39.6663,39.7082,135400.0
2007-09-26 10:20:00,75.82,75.84,75.68,75.72,53300.0,39.7082,39.7186,39.6348,39.6558,53300.0
2007-09-26 10:30:00,75.72,75.77,75.61,75.73,83800.0,39.6558,39.682,39.5982,39.661,83800.0
2007-09-26 10:40:00,75.74,75.8,75.67,75.71,136600.0,39.6663,39.6977,39.6296,39.6506,136600.0
2007-09-26 10:50:00,75.71,75.88,75.69,75.8,91200.0,39.6506,39.7396,39.6401,39.6977,91200.0
2007-09-26 11:00:00,75.8,76.11,75.78,76.05,90600.0,39.6977,39.86,39.6872,39.8286,90600.0
2007-09-26 11:10:00,76.04,76.15,75.99,75.99,107000.0,39.8234,39.881,39.7972,39.7972,107000.0
2007-09-26 11:20:00,76.01,76.03,75.91,76.01,65700.0,39.8077,39.8181,39.7553,39.8077,65700.0
2007-09-26 11:30:00,76.02,76.06,75.97,76.02,57100.0,39.8129,39.8339,39.7867,39.8129,57100.0
2007-09-26 11:40:00,76.02,76.14,76.02,76.11,33300.0,39.8129,39.8758,39.8129,39.86,33300.0
2007-09-26 11:50:00,76.13,76.14,76.04,76.1,35700.0,39.8705,39.8758,39.8234,39.8548,35700.0
2007-09-26 12:00:00,76.08,76.13,76.02,76.09,25400.0,39.8443,39.8705,39.8129,39.8496,25400.0
2007-09-26 12:10:00,76.09,76.12,76.07,76.11,26700.0,39.8496,39.8653,39.8391,39.86,26700.0
2007-09-26 12:20:00,76.12,76.13,76.07,76.09,19300.0,39.8653,39.8705,39.8391,39.8496,19300.0
2007-09-26 12:30:00,76.09,76.1,76.06,76.08,14000.0,39.8496,39.8548,39.8339,39.8443,14000.0
2007-09-26 12:40:00,76.08,76.08,75.98,75.99,34700.0,39.8443,39.8443,39.792,39.7972,34700.0
2007-09-26 12:50:00,75.99,76.07,75.99,76.03,77700.0,39.7972,39.8391,39.7972,39.8181,77700.0
2007-09-26 13:00:00,76.06,76.07,75.99,76.03,31100.0,39.8339,39.8391,39.7972,39.8181,31100.0
2007-09-26 13:10:00,76.01,76.06,76.01,76.05,22200.0,39.8077,39.8339,39.8077,39.8286,22200.0
2007-09-26 13:20:00,76.05,76.06,75.99,76.04,59800.0,39.8286,39.8339,39.7972,39.8234,59800.0
2007-09-26 13:30:00,76.02,76.02,75.69,75.85,118900.0,39.8129,39.8129,39.6401,39.7239,118900.0
2007-09-26 13:40:00,75.9,75.9,75.63,75.73,167500.0,39.7501,39.7501,39.6087,39.661,167500.0
2007-09-26 13:50:00,75.73,75.74,75.46,75.56,140000.0,39.661,39.6663,39.5196,39.572,140000.0
2007-09-26 14:00:00,75.56,75.68,75.56,75.68,49900.0,39.572,39.6348,39.572,39.6348,49900.0
2007-09-26 14:10:00,75.65,75.79,75.61,75.76,85900.0,39.6191,39.6925,39.5982,39.6767,85900.0
2007-09-26 14:20:00,75.76,75.81,75.72,75.74,18900.0,39.6767,39.7029,39.6558,39.6663,18900.0
2007-09-26 14:30:00,75.74,75.9,75.74,75.8,87000.0,39.6663,39.7501,39.6663,39.6977,87000.0
2007-09-26 14:40:00,75.8,75.8,75.69,75.71,41000.0,39.6977,39.6977,39.6401,39.6506,41000.0
2007-09-26 14:50:00,75.7,75.86,75.69,75.76,131000.0,39.6453,39.7291,39.6401,39.6767,131000.0
2007-09-26 15:00:00,75.76,75.96,75.67,75.96,80200.0,39.6767,39.7815,39.6296,39.7815,80200.0
2007-09-26 15:10:00,75.98,76.22,75.95,76.22,91300.0,39.792,39.9177,39.7762,39.9177,91300.0
2007-09-26 15:20:00,76.24,76.3,76.12,76.23,132800.0,39.9281,39.9595,39.8653,39.9229,132800.0
2007-09-26 15:30:00,76.23,76.25,75.91,75.96,117600.0,39.9229,39.9334,39.7553,39.7815,117600.0
2007-09-26 15:40:00,75.97,76.1,75.97,76.03,125100.0,39.7867,39.8548,39.7867,39.8181,125100.0
2007-09-26 15:50:00,76.02,76.15,75.97,76.15,182900.0,39.8129,39.881,39.7867,39.881,182900.0
2007-09-26 16:00:00,76.16,76.16,76.16,76.16,3500.0,39.8862,39.8862,39.8862,39.8862,3500.0
2007-09-26 16:10:00,76.16,76.16,76.16,76.16,0.0,39.8862,39.8862,39.8862,39.8862,0.0
2007-09-27 09:30:00,76.57,76.76,76.4,76.73,196800.0,40.101,40.2005,40.0119,40.1847,196800.0
2007-09-27 09:40:00,76.74,76.88,76.49,76.5,280300.0,40.19,40.2633,40.0591,40.0643,280300.0
2007-09-27 09:50:00,76.5,76.55,76.35,76.52,127500.0,40.0643,40.0905,39.9857,40.0748,127500.0
2007-09-27 10:00:00,76.5,76.63,76.31,76.41,145100.0,40.0643,40.1324,39.9648,40.0172,145100.0
2007-09-27 10:10:00,76.35,76.45,76.24,76.44,74100.0,39.9857,40.0381,39.9281,40.0329,74100.0
2007-09-27 10:20:00,76.43,76.61,76.43,76.48,111200.0,40.0276,40.1219,40.0276,40.0538,111200.0
2007-09-27 10:30:00,76.5,76.6,76.44,76.58,60000.0,40.0643,40.1167,40.0329,40.1062,60000.0
2007-09-27 10:40:00,76.56,76.64,76.5,76.56,65100.0,40.0957,40.1376,40.0643,40.0957,65100.0
2007-09-27 10:50:00,76.56,76.7,76.51,76.69,66600.0,40.0957,40.169,40.0695,40.1638,66600.0
2007-09-27 11:00:00,76.69,76.69,76.57,76.6,48100.0,40.1638,40.1638,40.101,40.1167,48100.0
2007-09-27 11:10:00,76.6,76.67,76.55,76.58,30400.0,40.1167,40.1533,40.0905,40.1062,30400.0
2007-09-27 11:20:00,76.57,76.61,76.45,76.49,43600.0,40.101,40.1219,40.0381,40.0591,43600.0
2007-09-27 11:30:00,76.48,76.49,76.42,76.45,34300.0,40.0538,40.0591,40.0224,40.0381,34300.0
2007-09-27 11:40:00,76.46,76.49,76.4,76.42,55100.0,40.0433,40.0591,40.0119,40.0224,55100.0
2007-09-27 11:50:00,76.43,76.49,76.4,76.43,41900.0,40.0276,40.0591,40.0119,40.0276,41900.0
2007-09-27 12:00:00,76.44,76.53,76.35,76.35,92300.0,40.0329,40.08,39.9857,39.9857,92300.0
2007-09-27 12:10:00,76.36,76.42,76.35,76.4,45900.0,39.991,40.0224,39.9857,40.0119,45900.0
2007-09-27 12:20:00,76.4,76.51,76.38,76.49,51800.0,40.0119,40.0695,40.0014,40.0591,51800.0
2007-09-27 12:30:00,76.49,76.58,76.48,76.52,72000.0,40.0591,40.1062,40.0538,40.0748,72000.0
2007-09-27 12:40:00,76.52,76.53,76.5,76.52,17800.0,40.0748,40.08,40.0643,40.0748,17800.0
2007-09-27 12:50:00,76.52,76.57,76.49,76.54,77900.0,40.0748,40.101,40.0591,40.0852,77900.0
2007-09-27 13:00:00,76.54,76.57,76.48,76.51,95100.0,40.0852,40.101,40.0538,40.0695,95100.0
2007-09-27 13:10:00,76.53,76.55,76.48,76.53,43300.0,40.08,40.0905,40.0538,40.08,43300.0
2007-09-27 13:20:00,76.54,76.55,76.49,76.53,12300.0,40.0852,40.0905,40.0591,40.08,12300.0
2007-09-27 13:30:00,76.53,76.6,76.49,76.54,59600.0,40.08,40.1167,40.0591,40.0852,59600.0
2007-09-27 13:40:00,76.54,76.57,76.49,76.52,25500.0,40.0852,40.101,40.0591,40.0748,25500.0
2007-09-27 13:50:00,76.52,76.62,76.52,76.62,32200.0,40.0748,40.1271,40.0748,40.1271,32200.0
2007-09-27 14:00:00,76.6,76.64,76.57,76.63,136000.0,40.1167,40.1376,40.101,40.1324,136000.0
2007-09-27 14:10:00,76.64,76.7,76.62,76.65,106500.0,40.1376,40.169,40.1271,40.1428,106500.0
2007-09-27 14:20:00,76.68,76.73,76.62,76.7,27000.0,40.1586,40.1847,40.1271,40.169,27000.0
2007-09-27 14:30:00,76.69,76.72,76.57,76.61,37200.0,40.1638,40.1795,40.101,40.1219,37200.0
2007-09-27 14:40:00,76.6,76.63,76.51,76.57,135400.0,40.1167,40.1324,40.0695,40.101,135400.0
2007-09-27 14:50:00,76.59,76.73,76.57,76.73,56300.0,40.1114,40.1847,40.101,40.1847,56300.0
2007-09-27 15:00:00,76.73,76.79,76.69,76.71,100500.0,40.1847,40.2162,40.1638,40.1743,100500.0
2007-09-27 15:10:00,76.71,76.82,76.71,76.81,47000.0,40.1743,40.2319,40.1743,40.2266,47000.0
2007-09-27 15:20:00,76.8,76.9,76.78,76.84,143500.0,40.2214,40.2738,40.2109,40.2424,143500.0
2007-09-27 15:30:00,76.82,76.82,76.75,76.78,64500.0,40.2319,40.2319,40.1952,40.2109,64500.0
2007-09-27 15:40:00,76.79,76.8,76.7,76.7,113300.0,40.2162,40.2214,40.169,40.169,113300.0
2007-09-27 15:50:00,76.69,76.78,76.67,76.77,134800.0,40.1638,40.2109,40.1533,40.2057,134800.0
2007-09-27 16:00:00,76.8,76.8,76.8,76.8,2300.0,40.2214,40.2214,40.2214,40.2214,2300.0
2007-09-27 16:10:00,76.8,76.8,76.8,76.8,0.0,40.2214,40.2214,40.2214,40.2214,0.0
2007-09-28 09:30:00,76.77,76.79,76.47,76.58,87900.0,40.2057,40.2162,40.0486,40.1062,87900.0
2007-09-28 09:40:00,76.6,76.74,76.48,76.54,86500.0,40.1167,40.19,40.0538,40.0852,86500.0
2007-09-28 09:50:00,76.53,76.56,76.45,76.54,121000.0,40.08,40.0957,40.0381,40.0852,121000.0
2007-09-28 10:00:00,76.52,76.66,76.52,76.59,106200.0,40.0748,40.1481,40.0748,40.1114,106200.0
2007-09-28 10:10:00,76.57,76.62,76.37,76.37,107600.0,40.101,40.1271,39.9962,39.9962,107600.0
2007-09-28 10:20:00,76.39,76.48,76.32,76.34,77700.0,40.0067,40.0538,39.97,39.9805,77700.0
2007-09-28 10:30:00,76.35,76.36,76.19,76.31,112300.0,39.9857,39.991,39.9019,39.9648,112300.0
2007-09-28 10:40:00,76.33,76.37,76.15,76.17,250300.0,39.9753,39.9962,39.881,39.8915,250300.0
2007-09-28 10:50:00,76.18,76.26,76.15,76.25,103800.0,39.8967,39.9386,39.881,39.9334,103800.0
2007-09-28 11:00:00,76.26,76.31,76.24,76.26,79000.0,39.9386,39.9648,39.9281,39.9386,79000.0
2007-09-28 11:10:00,76.24,76.29,76.17,76.23,77500.0,39.9281,39.9543,39.8915,39.9229,77500.0
2007-09-28 11:20:00,76.24,76.34,76.14,76.14,144900.0,39.9281,39.9805,39.8758,39.8758,144900.0
2007-09-28 11:30:00,76.14,76.16,76.07,76.11,106700.0,39.8758,39.8862,39.8391,39.86,106700.0
2007-09-28 11:40:00,76.1,76.32,76.1,76.19,73300.0,39.8548,39.97,39.8548,39.9019,73300.0
2007-09-28 11:50:00,76.2,76.27,76.19,76.27,46700.0,39.9072,39.9438,39.9019,39.9438,46700.0
2007-09-28 12:00:00,76.26,76.37,76.24,76.33,53500.0,39.9386,39.9962,39.9281,39.9753,53500.0
2007-09-28 12:10:00,76.33,76.39,76.31,76.33,55200.0,39.9753,40.0067,39.9648,39.9753,55200.0
2007-09-28 12:20:00,76.32,76.37,76.29,76.36,117200.0,39.97,39.9962,39.9543,39.991,117200.0
2007-09-28 12:30:00,76.36,76.44,76.35,76.43,39100.0,39.991,40.0329,39.9857,40.0276,39100.0
2007-09-28 12:40:00,76.43,76.47,76.39,76.4,117300.0,40.0276,40.0486,40.0067,40.0119,117300.0
2007-09-28 12:50:00,76.4,76.46,76.39,76.43,79900.0,40.0119,40.0433,40.0067,40.0276,79900.0
2007-09-28 13:00:00,76.42,76.48,76.39,76.43,57700.0,40.0224,40.0538,40.0067,40.0276,57700.0
2007-09-28 13:10:00,76.42,76.57,76.39,76.57,111800.0,40.0224,40.101,40.0067,40.101,111800.0
2007-09-28 13:20:00,76.57,76.64,76.56,76.58,116700.0,40.101,40.1376,40.0957,40.1062,116700.0
2007-09-28 13:30:00,76.59,76.64,76.53,76.59,113700.0,40.1114,40.1376,40.08,40.1114,113700.0
2007-09-28 13:40:00,76.59,76.65,76.55,76.58,78800.0,40.1114,40.1428,40.0905,40.1062,78800.0
2007-09-28 13:50:00,76.58,76.6,76.56,76.57,65300.0,40.1062,40.1167,40.0957,40.101,65300.0
2007-09-28 14:00:00,76.58,76.65,76.53,76.56,75400.0,40.1062,40.1428,40.08,40.0957,75400.0
2007-09-28 14:10:00,76.55,76.55,76.41,76.46,67600.0,40.0905,40.0905,40.0172,40.0433,67600.0
2007-09-28 14:20:00,76.48,76.52,76.38,76.39,78900.0,40.0538,40.0748,40.0014,40.0067,78900.0
2007-09-28 14:30:00,76.39,76.43,76.35,76.42,182700.0,40.0067,40.0276,39.9857,40.0224,182700.0
2007-09-28 14:40:00,76.41,76.47,76.4,76.4,33400.0,40.0172,40.0486,40.0119,40.0119,33400.0
2007-09-28 14:50:00,76.39,76.41,76.29,76.41,55400.0,40.0067,40.0172,39.9543,40.0172,55400.0
2007-09-28 15:00:00,76.42,76.44,76.24,76.25,159700.0,40.0224,40.0329,39.9281,39.9334,159700.0
2007-09-28 15:10:00,76.25,76.27,76.1,76.14,175700.0,39.9334,39.9438,39.8548,39.8758,175700.0
2007-09-28 15:20:00,76.15,76.27,76.13,76.24,157900.0,39.881,39.9438,39.8705,39.9281,157900.0
2007-09-28 15:30:00,76.23,76.29,76.17,76.17,279900.0,39.9229,39.9543,39.8915,39.8915,279900.0
2007-09-28 15:40:00,76.17,76.51,76.16,76.5,428600.0,39.8915,40.0695,39.8862,40.0643,428600.0
2007-09-28 15:50:00,76.49,76.56,76.46,76.55,557300.0,40.0591,40.0957,40.0433,40.0905,557300.0
2007-09-28 16:00:00,76.55,76.55,76.48,76.48,28500.0,40.0905,40.0905,40.0538,40.0538,28500.0
2007-09-28 16:10:00,76.49,76.68,76.49,76.57,4500.0,40.0591,40.1586,40.0591,40.101,4500.0
2007-10-01 09:30:00,76.52,76.88,76.52,76.88,163500.0,40.0748,40.2633,40.0748,40.2633,163500.0
2007-10-01 09:40:00,76.86,77.39,76.84,77.34,250800.0,40.2528,40.5304,40.2424,40.5042,250800.0
2007-10-01 09:50:00,77.36,77.5,77.36,77.41,204500.0,40.5147,40.588,40.5147,40.5409,204500.0
2007-10-01 10:00:00,77.44,77.62,77.28,77.45,316700.0,40.5566,40.6509,40.4728,40.5618,316700.0
2007-10-01 10:10:00,77.47,77.52,77.32,77.33,264200.0,40.5723,40.5985,40.4937,40.499,264200.0
2007-10-01 10:20:00,77.35,77.45,77.33,77.35,105800.0,40.5094,40.5618,40.499,40.5094,105800.0
2007-10-01 10:30:00,77.39,77.52,77.35,77.5,26500.0,40.5304,40.5985,40.5094,40.588,26500.0
2007-10-01 10:40:00,77.5,77.51,77.4,77.5,92600.0,40.588,40.5932,40.5356,40.588,92600.0
2007-10-01 10:50:00,77.48,77.49,77.41,77.42,19900.0,40.5775,40.5828,40.5409,40.5461,19900.0
2007-10-01 11:00:00,77.43,77.44,77.28,77.34,37500.0,40.5513,40.5566,40.4728,40.5042,37500.0
2007-10-01 11:10:00,77.36,77.44,77.35,77.42,18700.0,40.5147,40.5566,40.5094,40.5461,18700.0
2007-10-01 11:20:00,77.42,77.46,77.34,77.36,12100.0,40.5461,40.5671,40.5042,40.5147,12100.0
2007-10-01 11:30:00,77.37,77.46,77.36,77.41,37000.0,40.5199,40.5671,40.5147,40.5409,37000.0
2007-10-01 11:40:00,77.43,77.58,77.42,77.58,32600.0,40.5513,40.6299,40.5461,40.6299,32600.0
2007-10-01 11:50:00,77.57,77.7,77.55,77.63,45700.0,40.6247,40.6928,40.6142,40.6561,45700.0
2007-10-01 12:00:00,77.63,77.68,77.59,77.6,43200.0,40.6561,40.6823,40.6351,40.6404,43200.0
2007-10-01 12:10:00,77.58,77.65,77.55,77.62,45800.0,40.6299,40.6666,40.6142,40.6509,45800.0
2007-10-01 12:20:00,77.62,77.72,77.62,77.64,58200.0,40.6509,40.7032,40.6509,40.6613,58200.0
2007-10-01 12:30:00,77.66,77.72,77.64,77.68,75800.0,40.6718,40.7032,40.6613,40.6823,75800.0
2007-10-01 12:40:00,77.67,77.7,77.6,77.61,22900.0,40.677,40.6928,40.6404,40.6456,22900.0
2007-10-01 12:50:00,77.6,77.61,77.56,77.6,44500.0,40.6404,40.6456,40.6194,40.6404,44500.0
2007-10-01 13:00:00,77.6,77.66,77.6,77.66,15700.0,40.6404,40.6718,40.6404,40.6718,15700.0
2007-10-01 13:10:00,77.66,77.71,77.64,77.65,82300.0,40.6718,40.698,40.6613,40.6666,82300.0
2007-10-01 13:20:00,77.66,77.75,77.62,77.68,54100.0,40.6718,40.7189,40.6509,40.6823,54100.0
2007-10-01 13:30:00,77.7,77.85,77.7,77.85,130000.0,40.6928,40.7713,40.6928,40.7713,130000.0
2007-10-01 13:40:00,77.86,77.9,77.67,77.87,248500.0,40.7765,40.7975,40.677,40.7818,248500.0
2007-10-01 13:50:00,77.88,77.88,77.83,77.83,22000.0,40.787,40.787,40.7608,40.7608,22000.0
2007-10-01 14:00:00,77.86,77.9,77.82,77.85,131400.0,40.7765,40.7975,40.7556,40.7713,131400.0
2007-10-01 14:10:00,77.83,77.88,77.78,77.87,267800.0,40.7608,40.787,40.7346,40.7818,267800.0
2007-10-01 14:20:00,77.86,77.86,77.69,77.7,51900.0,40.7765,40.7765,40.6875,40.6928,51900.0
2007-10-01 14:30:00,77.7,77.77,77.67,77.7,41700.0,40.6928,40.7294,40.677,40.6928,41700.0
2007-10-01 14:40:00,77.71,77.81,77.62,77.69,61600.0,40.698,40.7504,40.6509,40.6875,61600.0
2007-10-01 14:50:00,77.7,77.87,77.7,77.82,51800.0,40.6928,40.7818,40.6928,40.7556,51800.0
2007-10-01 15:00:00,77.83,77.93,77.83,77.89,86000.0,40.7608,40.8132,40.7608,40.7923,86000.0
2007-10-01 15:10:00,77.9,77.92,77.81,77.81,27700.0,40.7975,40.808,40.7504,40.7504,27700.0
2007-10-01 15:20:00,77.84,77.9,77.83,77.88,51100.0,40.7661,40.7975,40.7608,40.787,51100.0
2007-10-01 15:30:00,77.88,77.88,77.61,77.62,150100.0,40.787,40.787,40.6456,40.6509,150100.0
2007-10-01 15:40:00,77.61,77.9,77.61,77.89,178300.0,40.6456,40.7975,40.6456,40.7923,178300.0
2007-10-01 15:50:00,77.88,77.95,77.79,77.89,451200.0,40.787,40.8237,40.7399,40.7923,451200.0
2007-10-01 16:00:00,77.94,78.66,77.8,77.98,102100.0,40.8184,41.1955,40.7451,40.8394,102100.0
2007-10-01 16:10:00,77.98,78.01,77.97,77.98,73500.0,40.8394,40.8551,40.8342,40.8394,73500.0
2007-10-02 09:30:00,78.27,78.35,78.0,78.3,135100.0,40.9913,41.0332,40.8499,41.007,135100.0
2007-10-02 09:40:00,78.27,78.3,78.18,78.29,160300.0,40.9913,41.007,40.9441,41.0017,160300.0
2007-10-02 09:50:00,78.28,78.49,78.27,78.45,113500.0,40.9965,41.1065,40.9913,41.0855,113500.0
2007-10-02 10:00:00,78.42,78.48,78.28,78.46,116800.0,41.0698,41.1012,40.9965,41.0908,116800.0
2007-10-02 10:10:00,78.49,78.81,78.48,78.77,269800.0,41.1065,41.2741,41.1012,41.2531,269800.0
2007-10-02 10:20:00,78.73,78.75,78.6,78.69,116700.0,41.2322,41.2427,41.1641,41.2112,116700.0
2007-10-02 10:30:00,78.67,78.7,78.58,78.68,67100.0,41.2008,41.2165,41.1536,41.206,67100.0
2007-10-02 10:40:00,78.69,78.7,78.58,78.66,91100.0,41.2112,41.2165,41.1536,41.1955,91100.0
2007-10-02 10:50:00,78.67,78.73,78.66,78.68,31200.0,41.2008,41.2322,41.1955,41.206,31200.0
2007-10-02 11:00:00,78.67,78.68,78.6,78.6,33900.0,41.2008,41.206,41.1641,41.1641,33900.0
2007-10-02 11:10:00,78.6,78.73,78.6,78.68,41400.0,41.1641,41.2322,41.1641,41.206,41400.0
2007-10-02 11:20:00,78.7,78.74,78.63,78.74,51100.0,41.2165,41.2374,41.1798,41.2374,51100.0
2007-10-02 11:30:00,78.74,78.79,78.69,78.79,34100.0,41.2374,41.2636,41.2112,41.2636,34100.0
2007-10-02 11:40:00,78.83,78.88,78.76,78.78,143200.0,41.2845,41.3107,41.2479,41.2584,143200.0
2007-10-02 11:50:00,78.77,78.85,78.75,78.85,24700.0,41.2531,41.295,41.2427,41.295,24700.0
2007-10-02 12:00:00,78.84,78.88,78.76,78.82,84400.0,41.2898,41.3107,41.2479,41.2793,84400.0
2007-10-02 12:10:00,78.82,78.85,78.78,78.8,56200.0,41.2793,41.295,41.2584,41.2688,56200.0
2007-10-02 12:20:00,78.82,78.9,78.82,78.88,74100.0,41.2793,41.3212,41.2793,41.3107,74100.0
2007-10-02 12:30:00,78.9,78.9,78.76,78.83,30700.0,41.3212,41.3212,41.2479,41.2845,30700.0
2007-10-02 12:40:00,78.82,78.9,78.8,78.9,49500.0,41.2793,41.3212,41.2688,41.3212,49500.0
2007-10-02 12:50:00,78.9,78.93,78.86,78.93,48300.0,41.3212,41.3369,41.3003,41.3369,48300.0
2007-10-02 13:00:00,78.94,78.99,78.89,78.99,90000.0,41.3422,41.3683,41.316,41.3683,90000.0
2007-10-02 13:10:00,79.0,79.0,78.92,78.92,23200.0,41.3736,41.3736,41.3317,41.3317,23200.0
2007-10-02 13:20:00,78.94,78.98,78.87,78.89,21000.0,41.3422,41.3631,41.3055,41.316,21000.0
2007-10-02 13:30:00,78.9,78.93,78.88,78.9,32200.0,41.3212,41.3369,41.3107,41.3212,32200.0
2007-10-02 13:40:00,78.9,78.99,78.9,78.99,33800.0,41.3212,41.3683,41.3212,41.3683,33800.0
2007-10-02 13:50:00,79.0,79.05,78.98,79.0,39100.0,41.3736,41.3998,41.3631,41.3736,39100.0
2007-10-02 14:00:00,78.99,79.01,78.94,78.97,60300.0,41.3683,41.3788,41.3422,41.3579,60300.0
2007-10-02 14:10:00,78.97,79.04,78.97,79.04,50700.0,41.3579,41.3945,41.3579,41.3945,50700.0
2007-10-02 14:20:00,79.04,79.04,78.99,79.04,22400.0,41.3945,41.3945,41.3683,41.3945,22400.0
2007-10-02 14:30:00,79.04,79.08,78.97,79.04,57400.0,41.3945,41.4155,41.3579,41.3945,57400.0
2007-10-02 14:40:00,79.04,79.13,79.0,79.11,115200.0,41.3945,41.4417,41.3736,41.4312,115200.0
2007-10-02 14:50:00,79.1,79.1,79.02,79.04,67400.0,41.426,41.426,41.3841,41.3945,67400.0
2007-10-02 15:00:00,79.04,79.09,79.0,79.07,88000.0,41.3945,41.4207,41.3736,41.4102,88000.0
2007-10-02 15:10:00,79.06,79.06,79.0,79.03,67500.0,41.405,41.405,41.3736,41.3893,67500.0
2007-10-02 15:20:00,79.04,79.13,79.03,79.05,63800.0,41.3945,41.4417,41.3893,41.3998,63800.0
2007-10-02 15:30:00,79.08,79.15,79.0,79.11,68600.0,41.4155,41.4521,41.3736,41.4312,68600.0
2007-10-02 15:40:00,79.12,79.21,79.11,79.2,101800.0,41.4364,41.4836,41.4312,41.4783,101800.0
2007-10-02 15:50:00,79.2,79.26,79.14,79.2,279900.0,41.4783,41.5097,41.4469,41.4783,279900.0
2007-10-02 16:00:00,79.14,79.26,79.14,79.25,1300.0,41.4469,41.5097,41.4469,41.5045,1300.0
2007-10-02 16:10:00,79.25,79.25,79.25,79.25,0.0,41.5045,41.5045,41.5045,41.5045,0.0
2007-10-03 09:30:00,78.9,79.06,78.82,78.85,270500.0,41.3212,41.405,41.2793,41.295,270500.0
2007-10-03 09:40:00,78.9,78.97,78.6,78.62,393200.0,41.3212,41.3579,41.1641,41.1746,393200.0
2007-10-03 09:50:00,78.63,78.73,78.5,78.5,166200.0,41.1798,41.2322,41.1117,41.1117,166200.0
2007-10-03 10:00:00,78.52,78.9,78.51,78.85,136300.0,41.1222,41.3212,41.117,41.295,136300.0
2007-10-03 10:10:00,78.86,79.07,78.83,79.02,103100.0,41.3003,41.4102,41.2845,41.3841,103100.0
2007-10-03 10:20:00,79.05,79.16,78.97,79.12,86900.0,41.3998,41.4574,41.3579,41.4364,86900.0
2007-10-03 10:30:00,79.14,79.17,78.86,78.86,182000.0,41.4469,41.4626,41.3003,41.3003,182000.0
2007-10-03 10:40:00,78.85,78.87,78.74,78.78,208100.0,41.295,41.3055,41.2374,41.2584,208100.0
2007-10-03 10:50:00,78.81,78.95,78.79,78.93,75600.0,41.2741,41.3474,41.2636,41.3369,75600.0
2007-10-03 11:00:00,78.94,79.02,78.87,79.0,112600.0,41.3422,41.3841,41.3055,41.3736,112600.0
2007-10-03 11:10:00,79.01,79.09,78.95,79.09,138100.0,41.3788,41.4207,41.3474,41.4207,138100.0
2007-10-03 11:20:00,79.09,79.1,78.96,79.0,28000.0,41.4207,41.426,41.3526,41.3736,28000.0
2007-10-03 11:30:00,79.0,79.05,78.97,79.05,28000.0,41.3736,41.3998,41.3579,41.3998,28000.0
2007-10-03 11:40:00,79.05,79.11,78.97,79.02,67100.0,41.3998,41.4312,41.3579,41.3841,67100.0
2007-10-03 11:50:00,79.03,79.19,79.03,79.16,52100.0,41.3893,41.4731,41.3893,41.4574,52100.0
2007-10-03 12:00:00,79.13,79.24,79.1,79.24,117100.0,41.4417,41.4993,41.426,41.4993,117100.0
2007-10-03 12:10:00,79.25,79.29,79.24,79.26,108600.0,41.5045,41.5255,41.4993,41.5097,108600.0
2007-10-03 12:20:00,79.27,79.27,79.14,79.17,65900.0,41.515,41.515,41.4469,41.4626,65900.0
2007-10-03 12:30:00,79.17,79.23,79.15,79.2,23000.0,41.4626,41.494,41.4521,41.4783,23000.0
2007-10-03 12:40:00,79.2,79.22,79.12,79.12,70600.0,41.4783,41.4888,41.4364,41.4364,70600.0
2007-10-03 12:50:00,79.13,79.16,79.11,79.14,18600.0,41.4417,41.4574,41.4312,41.4469,18600.0
2007-10-03 13:00:00,79.12,79.16,79.0,79.01,46500.0,41.4364,41.4574,41.3736,41.3788,46500.0
2007-10-03 13:10:00,78.98,79.0,78.91,78.94,68900.0,41.3631,41.3736,41.3264,41.3422,68900.0
2007-10-03 13:20:00,78.94,78.97,78.84,78.94,51800.0,41.3422,41.3579,41.2898,41.3422,51800.0
2007-10-03 13:30:00,78.96,79.02,78.96,78.99,36600.0,41.3526,41.3841,41.3526,41.3683,36600.0
2007-10-03 13:40:00,79.0,79.02,78.8,78.86,260800.0,41.3736,41.3841,41.2688,41.3003,260800.0
2007-10-03 13:50:00,78.88,78.91,78.78,78.91,51900.0,41.3107,41.3264,41.2584,41.3264,51900.0
2007-10-03 14:00:00,78.91,78.94,78.68,78.68,97300.0,41.3264,41.3422,41.206,41.206,97300.0
2007-10-03 14:10:00,78.66,78.86,78.65,78.69,168400.0,41.1955,41.3003,41.1903,41.2112,168400.0
2007-10-03 14:20:00,78.68,78.83,78.68,78.73,69000.0,41.206,41.2845,41.206,41.2322,69000.0
2007-10-03 14:30:00,78.71,78.82,78.68,78.79,69700.0,41.2217,41.2793,41.206,41.2636,69700.0
2007-10-03 14:40:00,78.77,78.85,78.69,78.72,47800.0,41.2531,41.295,41.2112,41.2269,47800.0
2007-10-03 14:50:00,78.74,78.91,78.71,78.89,78000.0,41.2374,41.3264,41.2217,41.316,78000.0
2007-10-03 15:00:00,78.88,78.97,78.74,78.95,60500.0,41.3107,41.3579,41.2374,41.3474,60500.0
2007-10-03 15:10:00,78.93,78.99,78.92,78.94,31800.0,41.3369,41.3683,41.3317,41.3422,31800.0
2007-10-03 15:20:00,78.93,78.95,78.81,78.83,73200.0,41.3369,41.3474,41.2741,41.2845,73200.0
2007-10-03 15:30:00,78.84,78.98,78.83,78.93,90600.0,41.2898,41.3631,41.2845,41.3369,90600.0
2007-10-03 15:40:00,78.93,78.96,78.8,78.96,90300.0,41.3369,41.3526,41.2688,41.3526,90300.0
2007-10-03 15:50:00,78.96,79.11,78.9,79.11,151200.0,41.3526,41.4312,41.3212,41.4312,151200.0
2007-10-03 16:00:00,79.11,79.11,79.11,79.11,0.0,41.4312,41.4312,41.4312,41.4312,0.0
2007-10-03 16:10:00,79.11,79.11,79.11,79.11,0.0,41.4312,41.4312,41.4312,41.4312,0.0
2007-10-04 09:30:00,79.37,79.37,79.07,79.2,20500.0,41.5674,41.5674,41.4102,41.4783,20500.0
2007-10-04 09:40:00,79.2,79.21,78.84,78.9,142100.0,41.4783,41.4836,41.2898,41.3212,142100.0
2007-10-04 09:50:00,78.87,78.99,78.81,78.95,102100.0,41.3055,41.3683,41.2741,41.3474,102100.0
2007-10-04 10:00:00,78.94,79.21,78.94,79.15,81100.0,41.3422,41.4836,41.3422,41.4521,81100.0
2007-10-04 10:10:00,79.16,79.26,79.15,79.17,78700.0,41.4574,41.5097,41.4521,41.4626,78700.0
2007-10-04 10:20:00,79.18,79.2,78.95,78.96,130400.0,41.4679,41.4783,41.3474,41.3526,130400.0
2007-10-04 10:30:00,78.94,79.15,78.93,79.01,80300.0,41.3422,41.4521,41.3369,41.3788,80300.0
2007-10-04 10:40:00,79.0,79.14,78.98,79.1,57000.0,41.3736,41.4469,41.3631,41.426,57000.0
2007-10-04 10:50:00,79.11,79.2,79.07,79.17,40500.0,41.4312,41.4783,41.4102,41.4626,40500.0
2007-10-04 11:00:00,79.15,79.17,79.1,79.17,12600.0,41.4521,41.4626,41.426,41.4626,12600.0
2007-10-04 11:10:00,79.16,79.16,79.11,79.14,19600.0,41.4574,41.4574,41.4312,41.4469,19600.0
2007-10-04 11:20:00,79.14,79.15,78.92,78.93,23700.0,41.4469,41.4521,41.3317,41.3369,23700.0
2007-10-04 11:30:00,78.92,78.99,78.9,78.91,18300.0,41.3317,41.3683,41.3212,41.3264,18300.0
2007-10-04 11:40:00,78.91,78.91,78.67,78.67,60000.0,41.3264,41.3264,41.2008,41.2008,60000.0
2007-10-04 11:50:00,78.66,78.66,78.48,78.48,67900.0,41.1955,41.1955,41.1012,41.1012,67900.0
2007-10-04 12:00:00,78.49,78.49,78.4,78.4,37800.0,41.1065,41.1065,41.0594,41.0594,37800.0
2007-10-04 12:10:00,78.41,78.63,78.4,78.62,28600.0,41.0646,41.1798,41.0594,41.1746,28600.0
2007-10-04 12:20:00,78.61,78.63,78.47,78.5,45400.0,41.1693,41.1798,41.096,41.1117,45400.0
2007-10-04 12:30:00,78.5,78.55,78.5,78.52,14700.0,41.1117,41.1379,41.1117,41.1222,14700.0
2007-10-04 12:40:00,78.49,78.53,78.45,78.5,19000.0,41.1065,41.1274,41.0855,41.1117,19000.0
2007-10-04 12:50:00,78.51,78.56,78.5,78.51,14600.0,41.117,41.1431,41.1117,41.117,14600.0
2007-10-04 13:00:00,78.52,78.66,78.42,78.66,174500.0,41.1222,41.1955,41.0698,41.1955,174500.0
2007-10-04 13:10:00,78.66,78.77,78.65,78.72,185400.0,41.1955,41.2531,41.1903,41.2269,185400.0
2007-10-04 13:20:00,78.74,78.9,78.7,78.9,194000.0,41.2374,41.3212,41.2165,41.3212,194000.0
2007-10-04 13:30:00,78.92,79.13,78.9,79.11,245200.0,41.3317,41.4417,41.3212,41.4312,245200.0
2007-10-04 13:40:00,79.11,79.14,79.05,79.05,107700.0,41.4312,41.4469,41.3998,41.3998,107700.0
2007-10-04 13:50:00,79.08,79.09,78.95,79.01,108700.0,41.4155,41.4207,41.3474,41.3788,108700.0
2007-10-04 14:00:00,78.99,79.22,78.97,79.19,57600.0,41.3683,41.4888,41.3579,41.4731,57600.0
2007-10-04 14:10:00,79.2,79.21,79.04,79.05,45300.0,41.4783,41.4836,41.3945,41.3998,45300.0
2007-10-04 14:20:00,79.04,79.04,78.96,78.96,17300.0,41.3945,41.3945,41.3526,41.3526,17300.0
2007-10-04 14:30:00,78.96,78.97,78.9,78.9,28400.0,41.3526,41.3579,41.3212,41.3212,28400.0
2007-10-04 14:40:00,78.91,79.01,78.83,79.01,61800.0,41.3264,41.3788,41.2845,41.3788,61800.0
2007-10-04 14:50:00,79.0,79.03,78.94,78.95,45200.0,41.3736,41.3893,41.3422,41.3474,45200.0
2007-10-04 15:00:00,78.98,78.99,78.93,78.96,22900.0,41.3631,41.3683,41.3369,41.3526,22900.0
2007-10-04 15:10:00,78.99,79.01,78.95,78.98,121700.0,41.3683,41.3788,41.3474,41.3631,121700.0
2007-10-04 15:20:00,78.97,79.01,78.93,78.95,23300.0,41.3579,41.3788,41.3369,41.3474,23300.0
2007-10-04 15:30:00,78.95,79.16,78.95,79.16,130100.0,41.3474,41.4574,41.3474,41.4574,130100.0
2007-10-04 15:40:00,79.13,79.34,79.12,79.33,52300.0,41.4417,41.5516,41.4364,41.5464,52300.0
2007-10-04 15:50:00,79.33,79.43,79.23,79.39,177800.0,41.5464,41.5988,41.494,41.5778,177800.0
2007-10-04 16:00:00,79.45,79.62,79.4,79.4,40400.0,41.6093,41.6983,41.5831,41.5831,40400.0
2007-10-04 16:10:00,79.4,79.4,79.4,79.4,0.0,41.5831,41.5831,41.5831,41.5831,0.0
2007-10-05 09:30:00,79.85,80.29,79.73,80.29,302800.0,41.8187,42.0492,41.7559,42.0492,302800.0
2007-10-05 09:40:00,80.33,80.45,80.05,80.05,290100.0,42.0701,42.133,41.9235,41.9235,290100.0
2007-10-05 09:50:00,80.06,80.19,79.92,80.02,196000.0,41.9287,41.9968,41.8554,41.9078,196000.0
2007-10-05 10:00:00,80.04,80.05,79.83,80.04,101900.0,41.9182,41.9235,41.8083,41.9182,101900.0
2007-10-05 10:10:00,80.03,80.03,79.74,79.77,155300.0,41.913,41.913,41.7611,41.7768,155300.0
2007-10-05 10:20:00,79.77,79.77,79.33,79.33,174400.0,41.7768,41.7768,41.5464,41.5464,174400.0
2007-10-05 10:30:00,79.34,79.65,79.32,79.62,150600.0,41.5516,41.714,41.5412,41.6983,150600.0
2007-10-05 10:40:00,79.61,79.68,79.49,79.61,167000.0,41.693,41.7297,41.6302,41.693,167000.0
2007-10-05 10:50:00,79.61,79.77,79.52,79.77,162100.0,41.693,41.7768,41.6459,41.7768,162100.0
2007-10-05 11:00:00,79.79,79.91,79.65,79.65,100600.0,41.7873,41.8502,41.714,41.714,100600.0
2007-10-05 11:10:00,79.65,79.91,79.64,79.91,124200.0,41.714,41.8502,41.7088,41.8502,124200.0
2007-10-05 11:20:00,79.91,79.99,79.9,79.93,43900.0,41.8502,41.8921,41.8449,41.8606,43900.0
2007-10-05 11:30:00,79.93,80.27,79.92,80.27,269500.0,41.8606,42.0387,41.8554,42.0387,269500.0
2007-10-05 11:40:00,80.27,80.31,79.92,80.15,106300.0,42.0387,42.0596,41.8554,41.9759,106300.0
2007-10-05 11:50:00,80.15,80.32,80.14,80.32,282900.0,41.9759,42.0649,41.9706,42.0649,282900.0
2007-10-05 12:00:00,80.31,80.31,80.07,80.1,51900.0,42.0596,42.0596,41.934,41.9497,51900.0
2007-10-05 12:10:00,80.08,80.21,80.05,80.16,100500.0,41.9392,42.0073,41.9235,41.9811,100500.0
2007-10-05 12:20:00,80.15,80.25,80.15,80.21,22500.0,41.9759,42.0282,41.9759,42.0073,22500.0
2007-10-05 12:30:00,80.2,80.28,80.17,80.27,52300.0,42.002,42.0439,41.9863,42.0387,52300.0
2007-10-05 12:40:00,80.27,80.27,80.11,80.11,35200.0,42.0387,42.0387,41.9549,41.9549,35200.0
2007-10-05 12:50:00,80.12,80.16,80.06,80.07,112900.0,41.9601,41.9811,41.9287,41.934,112900.0
2007-10-05 13:00:00,80.06,80.07,79.86,79.88,95700.0,41.9287,41.934,41.824,41.8345,95700.0
2007-10-05 13:10:00,79.88,80.13,79.87,80.09,67500.0,41.8345,41.9654,41.8292,41.9444,67500.0
2007-10-05 13:20:00,80.11,80.11,79.94,80.09,37800.0,41.9549,41.9549,41.8659,41.9444,37800.0
2007-10-05 13:30:00,80.08,80.22,80.05,80.19,32700.0,41.9392,42.0125,41.9235,41.9968,32700.0
2007-10-05 13:40:00,80.22,80.32,80.17,80.22,27900.0,42.0125,42.0649,41.9863,42.0125,27900.0
2007-10-05 13:50:00,80.2,80.27,80.2,80.23,32900.0,42.002,42.0387,42.002,42.0178,32900.0
2007-10-05 14:00:00,80.24,80.35,80.24,80.25,51700.0,42.023,42.0806,42.023,42.0282,51700.0
2007-10-05 14:10:00,80.23,80.26,80.22,80.24,26100.0,42.0178,42.0335,42.0125,42.023,26100.0
2007-10-05 14:20:00,80.24,80.32,80.24,80.25,65200.0,42.023,42.0649,42.023,42.0282,65200.0
2007-10-05 14:30:00,80.26,80.32,80.24,80.31,51000.0,42.0335,42.0649,42.023,42.0596,51000.0
2007-10-05 14:40:00,80.31,80.39,80.26,80.27,81700.0,42.0596,42.1015,42.0335,42.0387,81700.0
2007-10-05 14:50:00,80.29,80.42,80.27,80.41,91300.0,42.0492,42.1173,42.0387,42.112,91300.0
2007-10-05 15:00:00,80.44,80.66,80.42,80.6,160700.0,42.1277,42.243,42.1173,42.2115,160700.0
2007-10-05 15:10:00,80.6,80.69,80.59,80.67,102100.0,42.2115,42.2587,42.2063,42.2482,102100.0
2007-10-05 15:20:00,80.68,80.71,80.49,80.58,153200.0,42.2534,42.2691,42.1539,42.2011,153200.0
2007-10-05 15:30:00,80.58,80.59,80.49,80.52,87300.0,42.2011,42.2063,42.1539,42.1696,87300.0
2007-10-05 15:40:00,80.52,80.78,80.39,80.72,411800.0,42.1696,42.3058,42.1015,42.2744,411800.0
2007-10-05 15:50:00,80.73,81.03,80.73,80.99,667400.0,42.2796,42.4367,42.2796,42.4158,667400.0
2007-10-05 16:00:00,80.98,80.99,80.84,80.84,34000.0,42.4105,42.4158,42.3372,42.3372,34000.0
2007-10-05 16:10:00,80.84,80.84,80.84,80.84,400.0,42.3372,42.3372,42.3372,42.3372,400.0
2007-10-08 09:30:00,80.39,80.49,79.78,79.83,264000.0,42.1015,42.1539,41.7821,41.8083,264000.0
2007-10-08 09:40:00,79.84,80.22,79.73,79.99,274100.0,41.8135,42.0125,41.7559,41.8921,274100.0
2007-10-08 09:50:00,79.99,80.1,79.99,80.03,162600.0,41.8921,41.9497,41.8921,41.913,162600.0
2007-10-08 10:00:00,80.02,80.25,79.9,80.2,241700.0,41.9078,42.0282,41.8449,42.002,241700.0
2007-10-08 10:10:00,80.2,80.22,80.03,80.13,147200.0,42.002,42.0125,41.913,41.9654,147200.0
2007-10-08 10:20:00,80.14,80.23,80.11,80.17,154900.0,41.9706,42.0178,41.9549,41.9863,154900.0
2007-10-08 10:30:00,80.15,80.23,80.11,80.15,190600.0,41.9759,42.0178,41.9549,41.9759,190600.0
2007-10-08 10:40:00,80.15,80.2,80.12,80.19,80800.0,41.9759,42.002,41.9601,41.9968,80800.0
2007-10-08 10:50:00,80.19,80.2,80.13,80.15,36600.0,41.9968,42.002,41.9654,41.9759,36600.0
2007-10-08 11:00:00,80.11,80.13,79.92,79.98,76300.0,41.9549,41.9654,41.8554,41.8868,76300.0
2007-10-08 11:10:00,79.97,80.08,79.94,80.03,67400.0,41.8816,41.9392,41.8659,41.913,67400.0
2007-10-08 11:20:00,80.03,80.09,80.0,80.0,37900.0,41.913,41.9444,41.8973,41.8973,37900.0
2007-10-08 11:30:00,80.0,80.0,79.95,79.96,38900.0,41.8973,41.8973,41.8711,41.8763,38900.0
2007-10-08 11:40:00,79.98,80.01,79.97,80.01,42700.0,41.8868,41.9025,41.8816,41.9025,42700.0
2007-10-08 11:50:00,80.02,80.14,80.01,80.07,35900.0,41.9078,41.9706,41.9025,41.934,35900.0
2007-10-08 12:00:00,80.08,80.13,80.07,80.11,39700.0,41.9392,41.9654,41.934,41.9549,39700.0
2007-10-08 12:10:00,80.11,80.11,79.99,79.99,67500.0,41.9549,41.9549,41.8921,41.8921,67500.0
2007-10-08 12:20:00,79.99,80.04,79.99,80.04,20500.0,41.8921,41.9182,41.8921,41.9182,20500.0
2007-10-08 12:30:00,80.05,80.07,80.03,80.04,16200.0,41.9235,41.934,41.913,41.9182,16200.0
2007-10-08 12:40:00,80.04,80.1,80.04,80.05,41000.0,41.9182,41.9497,41.9182,41.9235,41000.0
2007-10-08 12:50:00,80.04,80.08,80.04,80.07,14100.0,41.9182,41.9392,41.9182,41.934,14100.0
2007-10-08 13:00:00,80.09,80.11,80.05,80.1,17400.0,41.9444,41.9549,41.9235,41.9497,17400.0
2007-10-08 13:10:00,80.11,80.13,80.1,80.1,20000.0,41.9549,41.9654,41.9497,41.9497,20000.0
2007-10-08 13:20:00,80.07,80.08,80.02,80.05,20000.0,41.934,41.9392,41.9078,41.9235,20000.0
2007-10-08 13:30:00,80.04,80.08,80.02,80.02,13300.0,41.9182,41.9392,41.9078,41.9078,13300.0
2007-10-08 13:40:00,80.02,80.05,79.98,80.02,46200.0,41.9078,41.9235,41.8868,41.9078,46200.0
2007-10-08 13:50:00,80.02,80.04,79.95,80.02,96700.0,41.9078,41.9182,41.8711,41.9078,96700.0
2007-10-08 14:00:00,80.01,80.04,80.01,80.03,17800.0,41.9025,41.9182,41.9025,41.913,17800.0
2007-10-08 14:10:00,80.03,80.15,79.98,80.12,46900.0,41.913,41.9759,41.8868,41.9601,46900.0
2007-10-08 14:20:00,80.13,80.15,80.04,80.1,43400.0,41.9654,41.9759,41.9182,41.9497,43400.0
2007-10-08 14:30:00,80.08,80.13,80.03,80.03,44600.0,41.9392,41.9654,41.913,41.913,44600.0
2007-10-08 14:40:00,80.02,80.04,79.96,80.0,52300.0,41.9078,41.9182,41.8763,41.8973,52300.0
2007-10-08 14:50:00,80.01,80.06,79.91,79.98,53700.0,41.9025,41.9287,41.8502,41.8868,53700.0
2007-10-08 15:00:00,79.97,79.99,79.91,79.93,21100.0,41.8816,41.8921,41.8502,41.8606,21100.0
2007-10-08 15:10:00,79.93,80.0,79.93,79.96,27200.0,41.8606,41.8973,41.8606,41.8763,27200.0
2007-10-08 15:20:00,79.96,79.98,79.81,79.82,44600.0,41.8763,41.8868,41.7978,41.803,44600.0
2007-10-08 15:30:00,79.82,79.85,79.77,79.83,63000.0,41.803,41.8187,41.7768,41.8083,63000.0
2007-10-08 15:40:00,79.82,79.92,79.8,79.89,88700.0,41.803,41.8554,41.7926,41.8397,88700.0
2007-10-08 15:50:00,79.9,79.97,79.81,79.84,245900.0,41.8449,41.8816,41.7978,41.8135,245900.0
2007-10-08 16:00:00,79.84,79.84,79.76,79.76,22900.0,41.8135,41.8135,41.7716,41.7716,22900.0
2007-10-08 16:10:00,79.76,79.76,79.76,79.76,0.0,41.7716,41.7716,41.7716,41.7716,0.0
2007-10-09 09:30:00,80.1,80.1,79.7,79.96,120300.0,41.9497,41.9497,41.7402,41.8763,120300.0
2007-10-09 09:40:00,79.95,79.96,79.58,79.63,172100.0,41.8711,41.8763,41.6773,41.7035,172100.0
2007-10-09 09:50:00,79.65,79.9,79.44,79.49,111000.0,41.714,41.8449,41.604,41.6302,111000.0
2007-10-09 10:00:00,79.51,79.63,79.49,79.52,83700.0,41.6407,41.7035,41.6302,41.6459,83700.0
2007-10-09 10:10:00,79.52,79.53,79.3,79.31,178700.0,41.6459,41.6512,41.5307,41.5359,178700.0
2007-10-09 10:20:00,79.32,79.37,79.12,79.12,92600.0,41.5412,41.5674,41.4364,41.4364,92600.0
2007-10-09 10:30:00,79.1,79.22,79.05,79.09,154800.0,41.426,41.4888,41.3998,41.4207,154800.0
2007-10-09 10:40:00,79.1,79.24,79.1,79.16,71900.0,41.426,41.4993,41.426,41.4574,71900.0
2007-10-09 10:50:00,79.16,79.25,79.14,79.25,74900.0,41.4574,41.5045,41.4469,41.5045,74900.0
2007-10-09 11:00:00,79.26,79.4,79.24,79.32,240100.0,41.5097,41.5831,41.4993,41.5412,240100.0
2007-10-09 11:10:00,79.31,79.35,79.26,79.27,63000.0,41.5359,41.5569,41.5097,41.515,63000.0
2007-10-09 11:20:00,79.26,79.45,79.26,79.4,65500.0,41.5097,41.6093,41.5097,41.5831,65500.0
2007-10-09 11:30:00,79.4,79.42,79.28,79.28,110000.0,41.5831,41.5935,41.5202,41.5202,110000.0
2007-10-09 11:40:00,79.25,79.25,79.17,79.18,75000.0,41.5045,41.5045,41.4626,41.4679,75000.0
2007-10-09 11:50:00,79.22,79.3,79.18,79.28,14300.0,41.4888,41.5307,41.4679,41.5202,14300.0
2007-10-09 12:00:00,79.32,79.36,79.26,79.36,11000.0,41.5412,41.5621,41.5097,41.5621,11000.0
2007-10-09 12:10:00,79.33,79.37,79.3,79.32,23300.0,41.5464,41.5674,41.5307,41.5412,23300.0
2007-10-09 12:20:00,79.34,79.36,79.29,79.29,22100.0,41.5516,41.5621,41.5255,41.5255,22100.0
2007-10-09 12:30:00,79.29,79.3,79.22,79.27,46500.0,41.5255,41.5307,41.4888,41.515,46500.0
2007-10-09 12:40:00,79.28,79.28,79.19,79.27,47900.0,41.5202,41.5202,41.4731,41.515,47900.0
2007-10-09 12:50:00,79.29,79.34,79.28,79.34,10500.0,41.5255,41.5516,41.5202,41.5516,10500.0
2007-10-09 13:00:00,79.34,79.4,79.34,79.37,14800.0,41.5516,41.5831,41.5516,41.5674,14800.0
2007-10-09 13:10:00,79.36,79.37,79.36,79.37,400.0,41.5621,41.5674,41.5621,41.5674,400.0
2007-10-09 13:20:00,79.37,79.37,79.19,79.22,48900.0,41.5674,41.5674,41.4731,41.4888,48900.0
2007-10-09 13:30:00,79.2,79.24,79.17,79.2,11400.0,41.4783,41.4993,41.4626,41.4783,11400.0
2007-10-09 13:40:00,79.24,79.36,79.21,79.35,64700.0,41.4993,41.5621,41.4836,41.5569,64700.0
2007-10-09 13:50:00,79.34,79.37,79.26,79.26,66500.0,41.5516,41.5674,41.5097,41.5097,66500.0
2007-10-09 14:00:00,79.26,79.55,79.1,79.27,140400.0,41.5097,41.6616,41.426,41.515,140400.0
2007-10-09 14:10:00,79.25,79.4,79.15,79.22,118800.0,41.5045,41.5831,41.4521,41.4888,118800.0
2007-10-09 14:20:00,79.22,79.61,79.22,79.61,49400.0,41.4888,41.693,41.4888,41.693,49400.0
2007-10-09 14:30:00,79.63,79.76,79.53,79.69,97400.0,41.7035,41.7716,41.6512,41.7349,97400.0
2007-10-09 14:40:00,79.69,79.79,79.63,79.76,39900.0,41.7349,41.7873,41.7035,41.7716,39900.0
2007-10-09 14:50:00,79.76,79.86,79.68,79.86,222100.0,41.7716,41.824,41.7297,41.824,222100.0
2007-10-09 15:00:00,79.85,79.95,79.77,79.91,124800.0,41.8187,41.8711,41.7768,41.8502,124800.0
2007-10-09 15:10:00,79.92,80.19,79.92,80.15,175400.0,41.8554,41.9968,41.8554,41.9759,175400.0
2007-10-09 15:20:00,80.16,80.39,80.14,80.36,300500.0,41.9811,42.1015,41.9706,42.0858,300500.0
2007-10-09 15:30:00,80.37,80.38,80.19,80.22,322300.0,42.0911,42.0963,41.9968,42.0125,322300.0
2007-10-09 15:40:00,80.26,80.33,80.17,80.27,78500.0,42.0335,42.0701,41.9863,42.0387,78500.0
2007-10-09 15:50:00,80.27,80.4,80.27,80.37,85100.0,42.0387,42.1068,42.0387,42.0911,85100.0
2007-10-09 16:00:00,80.4,80.47,80.33,80.37,11500.0,42.1068,42.1434,42.0701,42.0911,11500.0
2007-10-09 16:10:00,80.37,80.37,80.37,80.37,0.0,42.0911,42.0911,42.0911,42.0911,0.0
2007-10-10 09:30:00,80.28,80.6,80.09,80.45,95600.0,42.0439,42.2115,41.9444,42.133,95600.0
2007-10-10 09:40:00,80.42,80.42,80.12,80.3,61600.0,42.1173,42.1173,41.9601,42.0544,61600.0
2007-10-10 09:50:00,80.3,80.3,79.77,79.8,94600.0,42.0544,42.0544,41.7768,41.7926,94600.0
2007-10-10 10:00:00,79.77,79.8,79.61,79.77,134200.0,41.7768,41.7926,41.693,41.7768,134200.0
2007-10-10 10:10:00,79.77,79.86,79.71,79.83,63900.0,41.7768,41.824,41.7454,41.8083,63900.0
2007-10-10 10:20:00,79.85,79.88,79.8,79.85,89100.0,41.8187,41.8345,41.7926,41.8187,89100.0
2007-10-10 10:30:00,79.81,79.89,79.81,79.82,66300.0,41.7978,41.8397,41.7978,41.803,66300.0
2007-10-10 10:40:00,79.83,79.93,79.76,79.84,130000.0,41.8083,41.8606,41.7716,41.8135,130000.0
2007-10-10 10:50:00,79.86,79.9,79.84,79.9,76800.0,41.824,41.8449,41.8135,41.8449,76800.0
2007-10-10 11:00:00,79.89,80.01,79.89,79.98,122800.0,41.8397,41.9025,41.8397,41.8868,122800.0
2007-10-10 11:10:00,79.98,80.05,79.94,80.03,33700.0,41.8868,41.9235,41.8659,41.913,33700.0
2007-10-10 11:20:00,80.04,80.1,80.0,80.01,26200.0,41.9182,41.9497,41.8973,41.9025,26200.0
2007-10-10 11:30:00,80.01,80.23,79.97,80.18,124900.0,41.9025,42.0178,41.8816,41.9916,124900.0
2007-10-10 11:40:00,80.2,80.21,80.11,80.11,65300.0,42.002,42.0073,41.9549,41.9549,65300.0
2007-10-10 11:50:00,80.1,80.16,80.08,80.13,55500.0,41.9497,41.9811,41.9392,41.9654,55500.0
2007-10-10 12:00:00,80.14,80.2,80.13,80.19,106300.0,41.9706,42.002,41.9654,41.9968,106300.0
2007-10-10 12:10:00,80.17,80.23,80.14,80.23,52100.0,41.9863,42.0178,41.9706,42.0178,52100.0
2007-10-10 12:20:00,80.25,80.5,80.25,80.48,94000.0,42.0282,42.1592,42.0282,42.1487,94000.0
2007-10-10 12:30:00,80.46,80.57,80.43,80.53,80900.0,42.1382,42.1958,42.1225,42.1749,80900.0
2007-10-10 12:40:00,80.54,80.62,80.5,80.5,125700.0,42.1801,42.222,42.1592,42.1592,125700.0
2007-10-10 12:50:00,80.53,80.55,80.39,80.52,74400.0,42.1749,42.1853,42.1015,42.1696,74400.0
2007-10-10 13:00:00,80.53,80.53,80.38,80.38,73100.0,42.1749,42.1749,42.0963,42.0963,73100.0
2007-10-10 13:10:00,80.39,80.48,80.24,80.26,45200.0,42.1015,42.1487,42.023,42.0335,45200.0
2007-10-10 13:20:00,80.25,80.3,80.11,80.11,63000.0,42.0282,42.0544,41.9549,41.9549,63000.0
2007-10-10 13:30:00,80.09,80.27,80.09,80.21,62200.0,41.9444,42.0387,41.9444,42.0073,62200.0
2007-10-10 13:40:00,80.21,80.21,80.06,80.06,17000.0,42.0073,42.0073,41.9287,41.9287,17000.0
2007-10-10 13:50:00,80.07,80.09,80.05,80.07,10700.0,41.934,41.9444,41.9235,41.934,10700.0
2007-10-10 14:00:00,80.08,80.14,79.98,79.98,44700.0,41.9392,41.9706,41.8868,41.8868,44700.0
2007-10-10 14:10:00,79.99,80.23,79.98,80.22,24800.0,41.8921,42.0178,41.8868,42.0125,24800.0
2007-10-10 14:20:00,80.22,80.3,80.11,80.29,246700.0,42.0125,42.0544,41.9549,42.0492,246700.0
2007-10-10 14:30:00,80.31,80.35,80.2,80.23,46600.0,42.0596,42.0806,42.002,42.0178,46600.0
2007-10-10 14:40:00,80.23,80.35,80.2,80.29,67400.0,42.0178,42.0806,42.002,42.0492,67400.0
2007-10-10 14:50:00,80.29,80.41,80.25,80.37,99300.0,42.0492,42.112,42.0282,42.0911,99300.0
2007-10-10 15:00:00,80.38,80.49,80.35,80.39,84700.0,42.0963,42.1539,42.0806,42.1015,84700.0
2007-10-10 15:10:00,80.37,80.42,80.34,80.42,50800.0,42.0911,42.1173,42.0754,42.1173,50800.0
2007-10-10 15:20:00,80.4,80.46,80.35,80.39,51100.0,42.1068,42.1382,42.0806,42.1015,51100.0
2007-10-10 15:30:00,80.4,80.4,80.27,80.31,83600.0,42.1068,42.1068,42.0387,42.0596,83600.0
2007-10-10 15:40:00,80.29,80.37,80.26,80.35,44900.0,42.0492,42.0911,42.0335,42.0806,44900.0
2007-10-10 15:50:00,80.37,80.37,80.15,80.29,89600.0,42.0911,42.0911,41.9759,42.0492,89600.0
2007-10-10 16:00:00,80.29,80.29,80.29,80.29,0.0,42.0492,42.0492,42.0492,42.0492,0.0
2007-10-10 16:10:00,80.29,80.29,80.29,80.29,0.0,42.0492,42.0492,42.0492,42.0492,0.0
2007-10-11 09:30:00,80.8,80.91,80.65,80.74,166300.0,42.3163,42.3739,42.2377,42.2848,166300.0
2007-10-11 09:40:00,80.74,80.79,80.17,80.33,175000.0,42.2848,42.311,41.9863,42.0701,175000.0
2007-10-11 09:50:00,80.38,80.49,80.28,80.47,85600.0,42.0963,42.1539,42.0439,42.1434,85600.0
2007-10-11 10:00:00,80.49,80.66,80.45,80.5,71800.0,42.1539,42.243,42.133,42.1592,71800.0
2007-10-11 10:10:00,80.49,80.61,80.25,80.25,468700.0,42.1539,42.2168,42.0282,42.0282,468700.0
2007-10-11 10:20:00,80.25,80.38,80.1,80.38,100100.0,42.0282,42.0963,41.9497,42.0963,100100.0
2007-10-11 10:30:00,80.38,80.42,80.22,80.3,166400.0,42.0963,42.1173,42.0125,42.0544,166400.0
2007-10-11 10:40:00,80.32,80.62,80.32,80.45,75300.0,42.0649,42.222,42.0649,42.133,75300.0
2007-10-11 10:50:00,80.46,80.52,80.28,80.35,24900.0,42.1382,42.1696,42.0439,42.0806,24900.0
2007-10-11 11:00:00,80.36,80.4,80.28,80.38,15000.0,42.0858,42.1068,42.0439,42.0963,15000.0
2007-10-11 11:10:00,80.37,80.39,80.28,80.36,54700.0,42.0911,42.1015,42.0439,42.0858,54700.0
2007-10-11 11:20:00,80.37,80.5,80.37,80.4,136500.0,42.0911,42.1592,42.0911,42.1068,136500.0
2007-10-11 11:30:00,80.42,80.51,80.36,80.51,18300.0,42.1173,42.1644,42.0858,42.1644,18300.0
2007-10-11 11:40:00,80.53,80.56,80.4,80.44,36000.0,42.1749,42.1906,42.1068,42.1277,36000.0
2007-10-11 11:50:00,80.44,80.54,80.44,80.54,7600.0,42.1277,42.1801,42.1277,42.1801,7600.0
2007-10-11 12:00:00,80.52,80.63,80.52,80.58,30400.0,42.1696,42.2272,42.1696,42.2011,30400.0
2007-10-11 12:10:00,80.55,80.71,80.5,80.7,27200.0,42.1853,42.2691,42.1592,42.2639,27200.0
2007-10-11 12:20:00,80.7,80.79,80.67,80.7,35300.0,42.2639,42.311,42.2482,42.2639,35300.0
2007-10-11 12:30:00,80.72,80.88,80.72,80.88,58100.0,42.2744,42.3582,42.2744,42.3582,58100.0
2007-10-11 12:40:00,80.84,80.91,80.76,80.78,31400.0,42.3372,42.3739,42.2953,42.3058,31400.0
2007-10-11 12:50:00,80.76,80.79,80.75,80.79,15900.0,42.2953,42.311,42.2901,42.311,15900.0
2007-10-11 13:00:00,80.79,80.83,80.79,80.83,61000.0,42.311,42.332,42.311,42.332,61000.0
2007-10-11 13:10:00,80.82,80.9,80.78,80.82,39300.0,42.3267,42.3686,42.3058,42.3267,39300.0
2007-10-11 13:20:00,80.82,80.82,80.7,80.74,53900.0,42.3267,42.3267,42.2639,42.2848,53900.0
2007-10-11 13:30:00,80.74,80.75,80.68,80.73,27000.0,42.2848,42.2901,42.2534,42.2796,27000.0
2007-10-11 13:40:00,80.76,80.87,80.76,80.81,24800.0,42.2953,42.3529,42.2953,42.3215,24800.0
2007-10-11 13:50:00,80.8,80.83,80.59,80.7,124100.0,42.3163,42.332,42.2063,42.2639,124100.0
2007-10-11 14:00:00,80.67,80.74,80.47,80.51,166200.0,42.2482,42.2848,42.1434,42.1644,166200.0
2007-10-11 14:10:00,80.53,80.56,80.13,80.3,173800.0,42.1749,42.1906,41.9654,42.0544,173800.0
2007-10-11 14:20:00,80.29,80.62,80.01,80.08,251700.0,42.0492,42.222,41.9025,41.9392,251700.0
2007-10-11 14:30:00,80.09,80.45,79.87,80.3,251100.0,41.9444,42.133,41.8292,42.0544,251100.0
2007-10-11 14:40:00,80.34,80.5,80.14,80.32,172300.0,42.0754,42.1592,41.9706,42.0649,172300.0
2007-10-11 14:50:00,80.31,80.38,79.86,80.05,328400.0,42.0596,42.0963,41.824,41.9235,328400.0
2007-10-11 15:00:00,80.06,80.11,79.69,79.83,204300.0,41.9287,41.9549,41.7349,41.8083,204300.0
2007-10-11 15:10:00,79.81,80.01,79.45,79.56,565800.0,41.7978,41.9025,41.6093,41.6669,565800.0
2007-10-11 15:20:00,79.57,79.68,79.4,79.48,198100.0,41.6721,41.7297,41.5831,41.625,198100.0
2007-10-11 15:30:00,79.46,79.69,79.3,79.64,216900.0,41.6145,41.7349,41.5307,41.7088,216900.0
2007-10-11 15:40:00,79.58,79.84,79.56,79.73,212100.0,41.6773,41.8135,41.6669,41.7559,212100.0
2007-10-11 15:50:00,79.74,79.81,79.62,79.67,341400.0,41.7611,41.7978,41.6983,41.7245,341400.0
2007-10-11 16:00:00,79.61,79.61,79.61,79.61,100.0,41.693,41.693,41.693,41.693,100.0
2007-10-11 16:10:00,79.61,79.61,79.61,79.61,0.0,41.693,41.693,41.693,41.693,0.0
2007-10-12 09:30:00,79.73,79.84,79.59,79.6,130600.0,41.7559,41.8135,41.6826,41.6878,130600.0
2007-10-12 09:40:00,79.6,80.15,79.6,79.81,94100.0,41.6878,41.9759,41.6878,41.7978,94100.0
2007-10-12 09:50:00,79.81,79.88,79.67,79.83,96700.0,41.7978,41.8345,41.7245,41.8083,96700.0
2007-10-12 10:00:00,79.81,79.86,79.62,79.83,97800.0,41.7978,41.824,41.6983,41.8083,97800.0
2007-10-12 10:10:00,79.85,79.88,79.78,79.81,75900.0,41.8187,41.8345,41.7821,41.7978,75900.0
2007-10-12 10:20:00,79.82,79.92,79.8,79.91,71300.0,41.803,41.8554,41.7926,41.8502,71300.0
2007-10-12 10:30:00,79.94,80.0,79.77,79.82,87400.0,41.8659,41.8973,41.7768,41.803,87400.0
2007-10-12 10:40:00,79.81,79.81,79.53,79.54,60600.0,41.7978,41.7978,41.6512,41.6564,60600.0
2007-10-12 10:50:00,79.56,79.72,79.5,79.71,78500.0,41.6669,41.7507,41.6354,41.7454,78500.0
2007-10-12 11:00:00,79.74,79.88,79.72,79.81,80600.0,41.7611,41.8345,41.7507,41.7978,80600.0
2007-10-12 11:10:00,79.79,79.79,79.53,79.59,68900.0,41.7873,41.7873,41.6512,41.6826,68900.0
2007-10-12 11:20:00,79.61,79.78,79.59,79.68,43500.0,41.693,41.7821,41.6826,41.7297,43500.0
2007-10-12 11:30:00,79.71,79.71,79.62,79.66,25000.0,41.7454,41.7454,41.6983,41.7192,25000.0
2007-10-12 11:40:00,79.69,79.73,79.61,79.7,55900.0,41.7349,41.7559,41.693,41.7402,55900.0
2007-10-12 11:50:00,79.69,79.69,79.41,79.41,73000.0,41.7349,41.7349,41.5883,41.5883,73000.0
2007-10-12 12:00:00,79.38,79.38,79.2,79.2,124600.0,41.5726,41.5726,41.4783,41.4783,124600.0
2007-10-12 12:10:00,79.2,79.42,79.19,79.35,54500.0,41.4783,41.5935,41.4731,41.5569,54500.0
2007-10-12 12:20:00,79.36,79.52,79.34,79.48,25400.0,41.5621,41.6459,41.5516,41.625,25400.0
2007-10-12 12:30:00,79.47,79.47,79.12,79.14,167200.0,41.6197,41.6197,41.4364,41.4469,167200.0
2007-10-12 12:40:00,79.15,79.41,79.15,79.4,103200.0,41.4521,41.5883,41.4521,41.5831,103200.0
2007-10-12 12:50:00,79.4,79.43,79.33,79.37,74600.0,41.5831,41.5988,41.5464,41.5674,74600.0
2007-10-12 13:00:00,79.36,79.41,79.3,79.38,21600.0,41.5621,41.5883,41.5307,41.5726,21600.0
2007-10-12 13:10:00,79.39,79.39,79.21,79.21,41500.0,41.5778,41.5778,41.4836,41.4836,41500.0
2007-10-12 13:20:00,79.26,79.26,79.15,79.25,21100.0,41.5097,41.5097,41.4521,41.5045,21100.0
2007-10-12 13:30:00,79.26,79.3,79.17,79.29,46200.0,41.5097,41.5307,41.4626,41.5255,46200.0
2007-10-12 13:40:00,79.29,79.39,79.26,79.33,114200.0,41.5255,41.5778,41.5097,41.5464,114200.0
2007-10-12 13:50:00,79.32,79.32,79.18,79.26,51000.0,41.5412,41.5412,41.4679,41.5097,51000.0
2007-10-12 14:00:00,79.29,79.45,79.19,79.22,81100.0,41.5255,41.6093,41.4731,41.4888,81100.0
2007-10-12 14:10:00,79.2,79.35,79.19,79.35,39600.0,41.4783,41.5569,41.4731,41.5569,39600.0
2007-10-12 14:20:00,79.32,79.32,79.22,79.26,17800.0,41.5412,41.5412,41.4888,41.5097,17800.0
2007-10-12 14:30:00,79.28,79.53,79.28,79.46,106300.0,41.5202,41.6512,41.5202,41.6145,106300.0
2007-10-12 14:40:00,79.45,79.46,79.26,79.3,31100.0,41.6093,41.6145,41.5097,41.5307,31100.0
2007-10-12 14:50:00,79.33,79.39,79.28,79.31,30500.0,41.5464,41.5778,41.5202,41.5359,30500.0
2007-10-12 15:00:00,79.31,79.32,79.09,79.15,134300.0,41.5359,41.5412,41.4207,41.4521,134300.0
2007-10-12 15:10:00,79.2,79.21,79.12,79.15,47000.0,41.4783,41.4836,41.4364,41.4521,47000.0
2007-10-12 15:20:00,79.14,79.21,79.05,79.09,104000.0,41.4469,41.4836,41.3998,41.4207,104000.0
2007-10-12 15:30:00,79.1,79.21,79.07,79.07,104800.0,41.426,41.4836,41.4102,41.4102,104800.0
2007-10-12 15:40:00,79.06,79.09,78.98,79.04,82700.0,41.405,41.4207,41.3631,41.3945,82700.0
2007-10-12 15:50:00,79.05,79.13,79.02,79.13,108600.0,41.3998,41.4417,41.3841,41.4417,108600.0
2007-10-12 16:00:00,79.07,79.07,79.07,79.07,100.0,41.4102,41.4102,41.4102,41.4102,100.0
2007-10-12 16:10:00,79.07,79.07,79.07,79.07,0.0,41.4102,41.4102,41.4102,41.4102,0.0
2007-10-15 09:30:00,79.05,79.58,78.51,78.78,107400.0,41.3998,41.6773,41.117,41.2584,107400.0
2007-10-15 09:40:00,78.77,78.85,78.52,78.52,283000.0,41.2531,41.295,41.1222,41.1222,283000.0
2007-10-15 09:50:00,78.54,78.61,78.09,78.1,403200.0,41.1327,41.1693,40.897,40.9022,403200.0
2007-10-15 10:00:00,78.1,78.1,77.85,78.05,246800.0,40.9022,40.9022,40.7713,40.8761,246800.0
2007-10-15 10:10:00,78.05,78.27,77.94,78.22,124900.0,40.8761,40.9913,40.8184,40.9651,124900.0
2007-10-15 10:20:00,78.25,78.41,78.16,78.16,63000.0,40.9808,41.0646,40.9337,40.9337,63000.0
2007-10-15 10:30:00,78.19,78.31,78.16,78.21,39100.0,40.9494,41.0122,40.9337,40.9598,39100.0
2007-10-15 10:40:00,78.26,78.3,78.05,78.05,54300.0,40.986,41.007,40.8761,40.8761,54300.0
2007-10-15 10:50:00,78.05,78.09,77.96,78.0,58900.0,40.8761,40.897,40.8289,40.8499,58900.0
2007-10-15 11:00:00,78.0,78.02,77.78,77.86,118700.0,40.8499,40.8603,40.7346,40.7765,118700.0
2007-10-15 11:10:00,77.9,77.97,77.84,77.86,42500.0,40.7975,40.8342,40.7661,40.7765,42500.0
2007-10-15 11:20:00,77.86,77.88,77.6,77.78,132500.0,40.7765,40.787,40.6404,40.7346,132500.0
2007-10-15 11:30:00,77.8,78.01,77.72,78.01,81700.0,40.7451,40.8551,40.7032,40.8551,81700.0
2007-10-15 11:40:00,78.01,78.02,77.86,77.86,34900.0,40.8551,40.8603,40.7765,40.7765,34900.0
2007-10-15 11:50:00,77.87,78.0,77.7,77.91,83200.0,40.7818,40.8499,40.6928,40.8027,83200.0
2007-10-15 12:00:00,77.89,77.94,77.81,77.88,155500.0,40.7923,40.8184,40.7504,40.787,155500.0
2007-10-15 12:10:00,77.88,77.99,77.87,77.93,70300.0,40.787,40.8446,40.7818,40.8132,70300.0
2007-10-15 12:20:00,77.93,77.93,77.66,77.67,34600.0,40.8132,40.8132,40.6718,40.677,34600.0
2007-10-15 12:30:00,77.63,77.71,77.63,77.65,17800.0,40.6561,40.698,40.6561,40.6666,17800.0
2007-10-15 12:40:00,77.64,77.65,77.39,77.43,72000.0,40.6613,40.6666,40.5304,40.5513,72000.0
2007-10-15 12:50:00,77.42,77.59,77.34,77.59,75900.0,40.5461,40.6351,40.5042,40.6351,75900.0
2007-10-15 13:00:00,77.56,77.63,77.42,77.6,119400.0,40.6194,40.6561,40.5461,40.6404,119400.0
2007-10-15 13:10:00,77.62,77.63,77.54,77.62,17600.0,40.6509,40.6561,40.609,40.6509,17600.0
2007-10-15 13:20:00,77.62,77.65,77.56,77.62,14900.0,40.6509,40.6666,40.6194,40.6509,14900.0
2007-10-15 13:30:00,77.67,77.67,77.52,77.61,28300.0,40.677,40.677,40.5985,40.6456,28300.0
2007-10-15 13:40:00,77.6,77.61,77.33,77.38,118300.0,40.6404,40.6456,40.499,40.5252,118300.0
2007-10-15 13:50:00,77.38,77.49,77.36,77.48,10600.0,40.5252,40.5828,40.5147,40.5775,10600.0
2007-10-15 14:00:00,77.49,77.49,77.3,77.3,68400.0,40.5828,40.5828,40.4833,40.4833,68400.0
2007-10-15 14:10:00,77.33,77.4,77.24,77.26,61800.0,40.499,40.5356,40.4518,40.4623,61800.0
2007-10-15 14:20:00,77.26,77.5,77.2,77.42,78700.0,40.4623,40.588,40.4309,40.5461,78700.0
2007-10-15 14:30:00,77.46,77.49,77.33,77.4,47300.0,40.5671,40.5828,40.499,40.5356,47300.0
2007-10-15 14:40:00,77.42,77.49,77.38,77.43,38400.0,40.5461,40.5828,40.5252,40.5513,38400.0
2007-10-15 14:50:00,77.42,77.47,77.31,77.36,46500.0,40.5461,40.5723,40.4885,40.5147,46500.0
2007-10-15 15:00:00,77.35,77.66,77.29,77.44,121100.0,40.5094,40.6718,40.478,40.5566,121100.0
2007-10-15 15:10:00,77.43,77.45,77.2,77.36,67300.0,40.5513,40.5618,40.4309,40.5147,67300.0
2007-10-15 15:20:00,77.36,77.44,77.18,77.31,111200.0,40.5147,40.5566,40.4204,40.4885,111200.0
2007-10-15 15:30:00,77.31,77.32,77.14,77.19,189400.0,40.4885,40.4937,40.3995,40.4257,189400.0
2007-10-15 15:40:00,77.19,77.35,77.13,77.34,252500.0,40.4257,40.5094,40.3942,40.5042,252500.0
2007-10-15 15:50:00,77.33,77.51,77.2,77.51,336300.0,40.499,40.5932,40.4309,40.5932,336300.0
2007-10-15 16:00:00,77.51,77.56,77.31,77.31,60900.0,40.5932,40.6194,40.4885,40.4885,60900.0
2007-10-15 16:10:00,77.31,77.34,77.31,77.34,1300.0,40.4885,40.5042,40.4885,40.5042,1300.0
2007-10-16 09:30:00,77.3,77.3,76.72,76.75,232300.0,40.4833,40.4833,40.1795,40.1952,232300.0
2007-10-16 09:40:00,76.74,76.74,76.45,76.47,214100.0,40.19,40.19,40.0381,40.0486,214100.0
2007-10-16 09:50:00,76.46,76.64,76.42,76.61,112100.0,40.0433,40.1376,40.0224,40.1219,112100.0
2007-10-16 10:00:00,76.62,76.77,76.45,76.59,113400.0,40.1271,40.2057,40.0381,40.1114,113400.0
2007-10-16 10:10:00,76.56,76.61,76.29,76.51,170900.0,40.0957,40.1219,39.9543,40.0695,170900.0
2007-10-16 10:20:00,76.51,76.65,76.35,76.65,175300.0,40.0695,40.1428,39.9857,40.1428,175300.0
2007-10-16 10:30:00,76.65,76.75,76.35,76.35,162800.0,40.1428,40.1952,39.9857,39.9857,162800.0
2007-10-16 10:40:00,76.35,76.62,76.32,76.59,149200.0,39.9857,40.1271,39.97,40.1114,149200.0
2007-10-16 10:50:00,76.59,76.78,76.45,76.76,97700.0,40.1114,40.2109,40.0381,40.2005,97700.0
2007-10-16 11:00:00,76.78,76.83,76.55,76.57,308400.0,40.2109,40.2371,40.0905,40.101,308400.0
2007-10-16 11:10:00,76.58,76.59,76.41,76.45,68400.0,40.1062,40.1114,40.0172,40.0381,68400.0
2007-10-16 11:20:00,76.48,76.67,76.48,76.57,98800.0,40.0538,40.1533,40.0538,40.101,98800.0
2007-10-16 11:30:00,76.59,76.97,76.59,76.9,197700.0,40.1114,40.3104,40.1114,40.2738,197700.0
2007-10-16 11:40:00,76.91,76.92,76.68,76.77,77500.0,40.279,40.2843,40.1586,40.2057,77500.0
2007-10-16 11:50:00,76.76,76.79,76.64,76.69,24200.0,40.2005,40.2162,40.1376,40.1638,24200.0
2007-10-16 12:00:00,76.65,76.76,76.62,76.71,21300.0,40.1428,40.2005,40.1271,40.1743,21300.0
2007-10-16 12:10:00,76.73,76.73,76.56,76.63,38000.0,40.1847,40.1847,40.0957,40.1324,38000.0
2007-10-16 12:20:00,76.61,76.78,76.56,76.74,36400.0,40.1219,40.2109,40.0957,40.19,36400.0
2007-10-16 12:30:00,76.77,76.78,76.6,76.6,62900.0,40.2057,40.2109,40.1167,40.1167,62900.0
2007-10-16 12:40:00,76.6,76.76,76.6,76.75,46200.0,40.1167,40.2005,40.1167,40.1952,46200.0
2007-10-16 12:50:00,76.75,76.81,76.69,76.71,53700.0,40.1952,40.2266,40.1638,40.1743,53700.0
2007-10-16 13:00:00,76.71,76.72,76.52,76.57,102400.0,40.1743,40.1795,40.0748,40.101,102400.0
2007-10-16 13:10:00,76.59,76.61,76.46,76.61,50500.0,40.1114,40.1219,40.0433,40.1219,50500.0
2007-10-16 13:20:00,76.59,76.73,76.58,76.68,36600.0,40.1114,40.1847,40.1062,40.1586,36600.0
2007-10-16 13:30:00,76.64,76.78,76.52,76.67,65400.0,40.1376,40.2109,40.0748,40.1533,65400.0
2007-10-16 13:40:00,76.68,76.77,76.5,76.59,86800.0,40.1586,40.2057,40.0643,40.1114,86800.0
2007-10-16 13:50:00,76.56,76.63,76.49,76.6,15400.0,40.0957,40.1324,40.0591,40.1167,15400.0
2007-10-16 14:00:00,76.59,76.63,76.49,76.51,92900.0,40.1114,40.1324,40.0591,40.0695,92900.0
2007-10-16 14:10:00,76.49,76.64,76.44,76.51,96000.0,40.0591,40.1376,40.0329,40.0695,96000.0
2007-10-16 14:20:00,76.5,76.5,76.36,76.36,42900.0,40.0643,40.0643,39.991,39.991,42900.0
2007-10-16 14:30:00,76.39,76.4,76.21,76.3,89800.0,40.0067,40.0119,39.9124,39.9595,89800.0
2007-10-16 14:40:00,76.31,76.48,76.28,76.4,100200.0,39.9648,40.0538,39.9491,40.0119,100200.0
2007-10-16 14:50:00,76.41,76.46,76.27,76.31,96300.0,40.0172,40.0433,39.9438,39.9648,96300.0
2007-10-16 15:00:00,76.33,76.48,76.16,76.3,127600.0,39.9753,40.0538,39.8862,39.9595,127600.0
2007-10-16 15:10:00,76.31,76.37,76.19,76.3,101200.0,39.9648,39.9962,39.9019,39.9595,101200.0
2007-10-16 15:20:00,76.25,76.37,76.25,76.29,54900.0,39.9334,39.9962,39.9334,39.9543,54900.0
2007-10-16 15:30:00,76.27,76.54,76.22,76.47,106300.0,39.9438,40.0852,39.9177,40.0486,106300.0
2007-10-16 15:40:00,76.44,76.52,76.32,76.32,154800.0,40.0329,40.0748,39.97,39.97,154800.0
2007-10-16 15:50:00,76.3,76.4,76.23,76.34,198800.0,39.9595,40.0119,39.9229,39.9805,198800.0
2007-10-16 16:00:00,76.27,76.39,76.23,76.23,35400.0,39.9438,40.0067,39.9229,39.9229,35400.0
2007-10-16 16:10:00,76.23,76.23,76.22,76.22,4600.0,39.9229,39.9229,39.9177,39.9177,4600.0
2007-10-17 09:30:00,76.89,77.15,75.97,76.71,265100.0,40.2685,40.4047,39.7867,40.1743,265100.0
2007-10-17 09:40:00,76.73,76.73,76.26,76.36,383800.0,40.1847,40.1847,39.9386,39.991,383800.0
2007-10-17 09:50:00,76.38,76.38,76.03,76.14,110400.0,40.0014,40.0014,39.8181,39.8758,110400.0
2007-10-17 10:00:00,76.12,76.18,75.97,76.09,131900.0,39.8653,39.8967,39.7867,39.8496,131900.0
2007-10-17 10:10:00,76.09,76.15,76.03,76.12,52300.0,39.8496,39.881,39.8181,39.8653,52300.0
2007-10-17 10:20:00,76.12,76.27,76.06,76.08,92100.0,39.8653,39.9438,39.8339,39.8443,92100.0
2007-10-17 10:30:00,76.08,76.3,76.08,76.1,112300.0,39.8443,39.9595,39.8443,39.8548,112300.0
2007-10-17 10:40:00,76.1,76.18,76.06,76.07,101000.0,39.8548,39.8967,39.8339,39.8391,101000.0
2007-10-17 10:50:00,76.07,76.13,75.92,75.93,131400.0,39.8391,39.8705,39.7605,39.7658,131400.0
2007-10-17 11:00:00,75.91,75.94,75.74,75.77,94700.0,39.7553,39.771,39.6663,39.682,94700.0
2007-10-17 11:10:00,75.81,75.88,75.78,75.83,60600.0,39.7029,39.7396,39.6872,39.7134,60600.0
2007-10-17 11:20:00,75.83,75.83,75.72,75.74,59600.0,39.7134,39.7134,39.6558,39.6663,59600.0
2007-10-17 11:30:00,75.74,75.89,75.73,75.85,73800.0,39.6663,39.7448,39.661,39.7239,73800.0
2007-10-17 11:40:00,75.85,75.95,75.82,75.87,58300.0,39.7239,39.7762,39.7082,39.7343,58300.0
2007-10-17 11:50:00,75.85,75.92,75.8,75.82,50800.0,39.7239,39.7605,39.6977,39.7082,50800.0
2007-10-17 12:00:00,75.82,75.85,75.78,75.81,48300.0,39.7082,39.7239,39.6872,39.7029,48300.0
2007-10-17 12:10:00,75.81,75.81,75.69,75.75,40900.0,39.7029,39.7029,39.6401,39.6715,40900.0
2007-10-17 12:20:00,75.73,75.73,75.44,75.49,151600.0,39.661,39.661,39.5092,39.5353,151600.0
2007-10-17 12:30:00,75.5,75.64,75.39,75.4,79600.0,39.5406,39.6139,39.483,39.4882,79600.0
2007-10-17 12:40:00,75.41,75.46,75.34,75.43,87000.0,39.4934,39.5196,39.4568,39.5039,87000.0
2007-10-17 12:50:00,75.41,75.42,75.18,75.21,94900.0,39.4934,39.4987,39.373,39.3887,94900.0
2007-10-17 13:00:00,75.21,75.3,75.05,75.05,86400.0,39.3887,39.4358,39.3049,39.3049,86400.0
2007-10-17 13:10:00,75.04,75.23,74.92,75.17,238200.0,39.2997,39.3992,39.2368,39.3677,238200.0
2007-10-17 13:20:00,75.17,75.21,74.94,74.97,78700.0,39.3677,39.3887,39.2473,39.263,78700.0
2007-10-17 13:30:00,74.97,75.2,74.96,75.08,109600.0,39.263,39.3835,39.2578,39.3206,109600.0
2007-10-17 13:40:00,75.08,75.15,75.03,75.03,83400.0,39.3206,39.3573,39.2944,39.2944,83400.0
2007-10-17 13:50:00,75.03,75.05,74.58,74.63,367800.0,39.2944,39.3049,39.0588,39.0849,367800.0
2007-10-17 14:00:00,74.58,74.98,74.53,74.97,202000.0,39.0588,39.2682,39.0326,39.263,202000.0
2007-10-17 14:10:00,74.98,75.14,74.89,75.12,504300.0,39.2682,39.352,39.2211,39.3416,504300.0
2007-10-17 14:20:00,75.11,75.31,75.01,75.28,237300.0,39.3363,39.4411,39.284,39.4254,237300.0
2007-10-17 14:30:00,75.27,75.28,74.92,74.99,133700.0,39.4201,39.4254,39.2368,39.2735,133700.0
2007-10-17 14:40:00,75.0,75.29,75.0,75.18,87500.0,39.2787,39.4306,39.2787,39.373,87500.0
2007-10-17 14:50:00,75.24,75.46,75.16,75.4,110900.0,39.4044,39.5196,39.3625,39.4882,110900.0
2007-10-17 15:00:00,75.42,75.87,75.42,75.82,275100.0,39.4987,39.7343,39.4987,39.7082,275100.0
2007-10-17 15:10:00,75.81,75.83,75.64,75.64,124600.0,39.7029,39.7134,39.6139,39.6139,124600.0
2007-10-17 15:20:00,75.64,75.79,75.62,75.77,184700.0,39.6139,39.6925,39.6034,39.682,184700.0
2007-10-17 15:30:00,75.78,75.85,75.5,75.5,157000.0,39.6872,39.7239,39.5406,39.5406,157000.0
2007-10-17 15:40:00,75.5,75.92,75.5,75.92,256100.0,39.5406,39.7605,39.5406,39.7605,256100.0
2007-10-17 15:50:00,75.92,76.18,75.86,76.18,131900.0,39.7605,39.8967,39.7291,39.8967,131900.0
2007-10-17 16:00:00,76.17,76.18,76.12,76.18,3300.0,39.8915,39.8967,39.8653,39.8967,3300.0
2007-10-17 16:10:00,76.16,76.16,76.16,76.16,400.0,39.8862,39.8862,39.8862,39.8862,400.0
2007-10-18 09:30:00,75.54,75.85,75.22,75.29,162600.0,39.5615,39.7239,39.3939,39.4306,162600.0
2007-10-18 09:40:00,75.28,75.32,74.84,75.15,288900.0,39.4254,39.4463,39.1949,39.3573,288900.0
2007-10-18 09:50:00,75.12,75.38,75.1,75.29,142700.0,39.3416,39.4777,39.3311,39.4306,142700.0
2007-10-18 10:00:00,75.3,75.35,74.83,75.2,294700.0,39.4358,39.462,39.1897,39.3835,294700.0
2007-10-18 10:10:00,75.2,75.6,75.16,75.59,178400.0,39.3835,39.5929,39.3625,39.5877,178400.0
2007-10-18 10:20:00,75.59,75.71,75.5,75.71,203300.0,39.5877,39.6506,39.5406,39.6506,203300.0
2007-10-18 10:30:00,75.71,75.75,75.58,75.7,110700.0,39.6506,39.6715,39.5825,39.6453,110700.0
2007-10-18 10:40:00,75.68,75.74,75.52,75.61,151400.0,39.6348,39.6663,39.551,39.5982,151400.0
2007-10-18 10:50:00,75.63,75.67,75.6,75.62,16200.0,39.6087,39.6296,39.5929,39.6034,16200.0
2007-10-18 11:00:00,75.6,75.7,75.55,75.6,82200.0,39.5929,39.6453,39.5668,39.5929,82200.0
2007-10-18 11:10:00,75.59,75.61,75.5,75.55,44000.0,39.5877,39.5982,39.5406,39.5668,44000.0
2007-10-18 11:20:00,75.55,75.67,75.5,75.67,34400.0,39.5668,39.6296,39.5406,39.6296,34400.0
2007-10-18 11:30:00,75.69,75.86,75.66,75.86,27800.0,39.6401,39.7291,39.6244,39.7291,27800.0
2007-10-18 11:40:00,75.9,75.96,75.8,75.81,50400.0,39.7501,39.7815,39.6977,39.7029,50400.0
2007-10-18 11:50:00,75.76,75.84,75.7,75.79,30000.0,39.6767,39.7186,39.6453,39.6925,30000.0
2007-10-18 12:00:00,75.81,75.94,75.64,75.67,79900.0,39.7029,39.771,39.6139,39.6296,79900.0
2007-10-18 12:10:00,75.63,75.72,75.6,75.64,43400.0,39.6087,39.6558,39.5929,39.6139,43400.0
2007-10-18 12:20:00,75.64,75.74,75.63,75.67,28000.0,39.6139,39.6663,39.6087,39.6296,28000.0
2007-10-18 12:30:00,75.67,75.79,75.67,75.68,30200.0,39.6296,39.6925,39.6296,39.6348,30200.0
2007-10-18 12:40:00,75.71,75.83,75.69,75.83,36800.0,39.6506,39.7134,39.6401,39.7134,36800.0
2007-10-18 12:50:00,75.84,75.96,75.84,75.89,57000.0,39.7186,39.7815,39.7186,39.7448,57000.0
2007-10-18 13:00:00,75.89,75.93,75.83,75.84,19800.0,39.7448,39.7658,39.7134,39.7186,19800.0
2007-10-18 13:10:00,75.83,76.3,75.8,76.28,455600.0,39.7134,39.9595,39.6977,39.9491,455600.0
2007-10-18 13:20:00,76.27,76.27,76.18,76.18,21100.0,39.9438,39.9438,39.8967,39.8967,21100.0
2007-10-18 13:30:00,76.16,76.43,76.16,76.39,220700.0,39.8862,40.0276,39.8862,40.0067,220700.0
2007-10-18 13:40:00,76.4,76.46,76.38,76.46,69800.0,40.0119,40.0433,40.0014,40.0433,69800.0
2007-10-18 13:50:00,76.44,76.87,76.43,76.79,158400.0,40.0329,40.2581,40.0276,40.2162,158400.0
2007-10-18 14:00:00,76.78,76.99,76.73,76.91,295300.0,40.2109,40.3209,40.1847,40.279,295300.0
2007-10-18 14:10:00,76.9,76.98,76.5,76.53,96800.0,40.2738,40.3157,40.0643,40.08,96800.0
2007-10-18 14:20:00,76.53,76.67,76.52,76.53,68600.0,40.08,40.1533,40.0748,40.08,68600.0
2007-10-18 14:30:00,76.53,76.53,76.32,76.39,99600.0,40.08,40.08,39.97,40.0067,99600.0
2007-10-18 14:40:00,76.39,76.45,76.17,76.23,97500.0,40.0067,40.0381,39.8915,39.9229,97500.0
2007-10-18 14:50:00,76.23,76.33,76.16,76.25,86500.0,39.9229,39.9753,39.8862,39.9334,86500.0
2007-10-18 15:00:00,76.26,76.34,76.2,76.2,90400.0,39.9386,39.9805,39.9072,39.9072,90400.0
2007-10-18 15:10:00,76.18,76.37,76.17,76.3,157100.0,39.8967,39.9962,39.8915,39.9595,157100.0
2007-10-18 15:20:00,76.32,76.34,76.21,76.24,100100.0,39.97,39.9805,39.9124,39.9281,100100.0
2007-10-18 15:30:00,76.23,76.32,76.19,76.27,104700.0,39.9229,39.97,39.9019,39.9438,104700.0
2007-10-18 15:40:00,76.25,76.33,76.22,76.29,145100.0,39.9334,39.9753,39.9177,39.9543,145100.0
2007-10-18 15:50:00,76.31,76.4,76.17,76.3,169200.0,39.9648,40.0119,39.8915,39.9595,169200.0
2007-10-18 16:00:00,76.2,76.35,76.2,76.35,25400.0,39.9072,39.9857,39.9072,39.9857,25400.0
2007-10-18 16:10:00,76.35,76.35,76.35,76.35,0.0,39.9857,39.9857,39.9857,39.9857,0.0
2007-10-19 09:30:00,76.0,76.26,75.51,75.52,98200.0,39.8024,39.9386,39.5458,39.551,98200.0
2007-10-19 09:40:00,75.52,75.7,75.24,75.61,130000.0,39.551,39.6453,39.4044,39.5982,130000.0
2007-10-19 09:50:00,75.6,75.71,75.34,75.35,137100.0,39.5929,39.6506,39.4568,39.462,137100.0
2007-10-19 10:00:00,75.35,75.35,75.03,75.33,240900.0,39.462,39.462,39.2944,39.4515,240900.0
2007-10-19 10:10:00,75.31,75.74,75.25,75.42,248400.0,39.4411,39.6663,39.4096,39.4987,248400.0
2007-10-19 10:20:00,75.45,75.63,75.37,75.57,78600.0,39.5144,39.6087,39.4725,39.5772,78600.0
2007-10-19 10:30:00,75.58,75.68,75.41,75.53,156200.0,39.5825,39.6348,39.4934,39.5563,156200.0
2007-10-19 10:40:00,75.5,75.5,75.14,75.31,269000.0,39.5406,39.5406,39.352,39.4411,269000.0
2007-10-19 10:50:00,75.31,75.38,75.0,75.02,226700.0,39.4411,39.4777,39.2787,39.2892,226700.0
2007-10-19 11:00:00,75.0,75.3,74.98,75.3,121900.0,39.2787,39.4358,39.2682,39.4358,121900.0
2007-10-19 11:10:00,75.3,75.3,75.09,75.15,20400.0,39.4358,39.4358,39.3259,39.3573,20400.0
2007-10-19 11:20:00,75.1,75.16,75.02,75.08,69900.0,39.3311,39.3625,39.2892,39.3206,69900.0
2007-10-19 11:30:00,75.11,75.18,74.82,75.06,266300.0,39.3363,39.373,39.1844,39.3101,266300.0
2007-10-19 11:40:00,75.04,75.21,75.03,75.2,71200.0,39.2997,39.3887,39.2944,39.3835,71200.0
2007-10-19 11:50:00,75.21,75.35,75.12,75.12,132600.0,39.3887,39.462,39.3416,39.3416,132600.0
2007-10-19 12:00:00,75.12,75.27,74.96,75.18,192700.0,39.3416,39.4201,39.2578,39.373,192700.0
2007-10-19 12:10:00,75.2,75.27,75.15,75.15,74600.0,39.3835,39.4201,39.3573,39.3573,74600.0
2007-10-19 12:20:00,75.15,75.24,75.0,75.02,51000.0,39.3573,39.4044,39.2787,39.2892,51000.0
2007-10-19 12:30:00,75.02,75.15,74.96,75.05,65800.0,39.2892,39.3573,39.2578,39.3049,65800.0
2007-10-19 12:40:00,75.05,75.12,74.91,75.01,63600.0,39.3049,39.3416,39.2316,39.284,63600.0
2007-10-19 12:50:00,75.01,75.01,74.86,74.96,66800.0,39.284,39.284,39.2054,39.2578,66800.0
2007-10-19 13:00:00,74.94,74.94,74.77,74.83,35000.0,39.2473,39.2473,39.1583,39.1897,35000.0
2007-10-19 13:10:00,74.82,74.88,74.72,74.76,27600.0,39.1844,39.2159,39.1321,39.153,27600.0
2007-10-19 13:20:00,74.75,74.78,74.65,74.75,59200.0,39.1478,39.1635,39.0954,39.1478,59200.0
2007-10-19 13:30:00,74.74,74.79,74.65,74.68,42500.0,39.1426,39.1687,39.0954,39.1111,42500.0
2007-10-19 13:40:00,74.69,74.8,74.65,74.71,46500.0,39.1164,39.174,39.0954,39.1268,46500.0
2007-10-19 13:50:00,74.71,74.84,74.7,74.77,48400.0,39.1268,39.1949,39.1216,39.1583,48400.0
2007-10-19 14:00:00,74.76,74.85,74.64,74.73,103500.0,39.153,39.2002,39.0902,39.1373,103500.0
2007-10-19 14:10:00,74.71,74.81,74.49,74.49,225300.0,39.1268,39.1792,39.0116,39.0116,225300.0
2007-10-19 14:20:00,74.5,74.61,74.36,74.48,189900.0,39.0169,39.0745,38.9435,39.0064,189900.0
2007-10-19 14:30:00,74.49,74.58,74.36,74.48,102600.0,39.0116,39.0588,38.9435,39.0064,102600.0
2007-10-19 14:40:00,74.47,74.52,74.35,74.4,106300.0,39.0011,39.0273,38.9383,38.9645,106300.0
2007-10-19 14:50:00,74.37,74.45,74.1,74.14,262100.0,38.9488,38.9907,38.8074,38.8283,262100.0
2007-10-19 15:00:00,74.18,74.27,74.1,74.25,137000.0,38.8493,38.8964,38.8074,38.8859,137000.0
2007-10-19 15:10:00,74.24,74.26,74.05,74.07,155800.0,38.8807,38.8912,38.7812,38.7917,155800.0
2007-10-19 15:20:00,74.06,74.1,73.93,73.93,163100.0,38.7864,38.8074,38.7183,38.7183,163100.0
2007-10-19 15:30:00,73.92,74.27,73.88,74.16,205200.0,38.7131,38.8964,38.6922,38.8388,205200.0
2007-10-19 15:40:00,74.17,74.18,73.94,73.97,292500.0,38.844,38.8493,38.7236,38.7393,292500.0
2007-10-19 15:50:00,73.95,74.0,73.45,73.68,355900.0,38.7288,38.755,38.467,38.5874,355900.0
2007-10-19 16:00:00,73.64,73.65,73.47,73.47,4900.0,38.5665,38.5717,38.4774,38.4774,4900.0
2007-10-19 16:10:00,73.64,73.64,73.44,73.44,500500.0,38.5665,38.5665,38.4617,38.4617,500500.0
2007-10-22 09:30:00,73.2,73.2,72.43,72.97,301300.0,38.336,38.336,37.9328,38.2156,301300.0
2007-10-22 09:40:00,72.97,73.25,72.8,73.25,386200.0,38.2156,38.3622,38.1265,38.3622,386200.0
2007-10-22 09:50:00,73.25,74.2,73.25,73.94,633500.0,38.3622,38.8597,38.3622,38.7236,633500.0
2007-10-22 10:00:00,73.99,74.05,73.0,74.02,497800.0,38.7498,38.7812,38.2313,38.7655,497800.0
2007-10-22 10:10:00,74.02,74.31,73.5,74.01,340800.0,38.7655,38.9174,38.4931,38.7602,340800.0
2007-10-22 10:20:00,74.01,74.02,73.81,73.81,112800.0,38.7602,38.7655,38.6555,38.6555,112800.0
2007-10-22 10:30:00,73.81,73.85,73.68,73.77,179600.0,38.6555,38.6764,38.5874,38.6345,179600.0
2007-10-22 10:40:00,73.76,73.98,73.75,73.84,165500.0,38.6293,38.7445,38.6241,38.6712,165500.0
2007-10-22 10:50:00,73.8,73.8,73.37,73.5,188100.0,38.6503,38.6503,38.4251,38.4931,188100.0
2007-10-22 11:00:00,73.49,73.65,73.46,73.63,85000.0,38.4879,38.5717,38.4722,38.5612,85000.0
2007-10-22 11:10:00,73.56,73.66,73.46,73.5,30000.0,38.5246,38.5769,38.4722,38.4931,30000.0
2007-10-22 11:20:00,73.51,73.78,73.51,73.78,39900.0,38.4984,38.6398,38.4984,38.6398,39900.0
2007-10-22 11:30:00,73.78,73.96,73.74,73.92,61600.0,38.6398,38.7341,38.6188,38.7131,61600.0
2007-10-22 11:40:00,73.89,73.99,73.63,73.87,66900.0,38.6974,38.7498,38.5612,38.6869,66900.0
2007-10-22 11:50:00,73.88,74.1,73.81,74.08,38500.0,38.6922,38.8074,38.6555,38.7969,38500.0
2007-10-22 12:00:00,74.04,74.05,73.8,73.83,115400.0,38.7759,38.7812,38.6503,38.666,115400.0
2007-10-22 12:10:00,73.82,73.82,73.55,73.55,67800.0,38.6607,38.6607,38.5193,38.5193,67800.0
2007-10-22 12:20:00,73.56,73.74,73.53,73.72,39500.0,38.5246,38.6188,38.5089,38.6084,39500.0
2007-10-22 12:30:00,73.72,73.87,73.69,73.71,38700.0,38.6084,38.6869,38.5926,38.6031,38700.0
2007-10-22 12:40:00,73.71,74.0,73.68,74.0,130400.0,38.6031,38.755,38.5874,38.755,130400.0
2007-10-22 12:50:00,74.0,74.33,74.0,74.26,139400.0,38.755,38.9278,38.755,38.8912,139400.0
2007-10-22 13:00:00,74.25,74.63,74.2,74.33,254400.0,38.8859,39.0849,38.8597,38.9278,254400.0
2007-10-22 13:10:00,74.33,74.54,74.18,74.53,135400.0,38.9278,39.0378,38.8493,39.0326,135400.0
2007-10-22 13:20:00,74.5,74.56,74.35,74.53,63000.0,39.0169,39.0483,38.9383,39.0326,63000.0
2007-10-22 13:30:00,74.57,74.64,74.52,74.57,84900.0,39.0535,39.0902,39.0273,39.0535,84900.0
2007-10-22 13:40:00,74.59,74.76,74.54,74.75,48400.0,39.064,39.153,39.0378,39.1478,48400.0
2007-10-22 13:50:00,74.76,74.8,74.22,74.24,62800.0,39.153,39.174,38.8702,38.8807,62800.0
2007-10-22 14:00:00,74.24,74.49,74.21,74.3,73900.0,38.8807,39.0116,38.865,38.9121,73900.0
2007-10-22 14:10:00,74.3,74.53,74.27,74.53,86900.0,38.9121,39.0326,38.8964,39.0326,86900.0
2007-10-22 14:20:00,74.5,74.55,74.29,74.29,35400.0,39.0169,39.043,38.9069,38.9069,35400.0
2007-10-22 14:30:00,74.22,74.43,73.98,74.04,48300.0,38.8702,38.9802,38.7445,38.7759,48300.0
2007-10-22 14:40:00,74.04,74.42,74.04,74.4,128100.0,38.7759,38.975,38.7759,38.9645,128100.0
2007-10-22 14:50:00,74.36,74.36,74.0,74.09,127800.0,38.9435,38.9435,38.755,38.8021,127800.0
2007-10-22 15:00:00,74.07,74.25,73.92,74.01,138000.0,38.7917,38.8859,38.7131,38.7602,138000.0
2007-10-22 15:10:00,74.05,74.1,73.77,73.8,195000.0,38.7812,38.8074,38.6345,38.6503,195000.0
2007-10-22 15:20:00,73.82,74.04,73.72,73.97,176800.0,38.6607,38.7759,38.6084,38.7393,176800.0
2007-10-22 15:30:00,73.97,74.1,73.87,73.95,107700.0,38.7393,38.8074,38.6869,38.7288,107700.0
2007-10-22 15:40:00,73.98,74.36,73.98,74.35,144500.0,38.7445,38.9435,38.7445,38.9383,144500.0
2007-10-22 15:50:00,74.36,74.65,74.3,74.65,195000.0,38.9435,39.0954,38.9121,39.0954,195000.0
2007-10-22 16:00:00,74.62,74.62,74.56,74.56,500.0,39.0797,39.0797,39.0483,39.0483,500.0
2007-10-22 16:10:00,74.56,74.56,74.56,74.56,0.0,39.0483,39.0483,39.0483,39.0483,0.0
2007-10-23 09:30:00,75.28,75.71,75.2,75.5,276900.0,39.4254,39.6506,39.3835,39.5406,276900.0
2007-10-23 09:40:00,75.5,75.5,75.37,75.48,434500.0,39.5406,39.5406,39.4725,39.5301,434500.0
2007-10-23 09:50:00,75.5,75.52,75.43,75.51,316200.0,39.5406,39.551,39.5039,39.5458,316200.0
2007-10-23 10:00:00,75.52,75.71,75.46,75.6,165100.0,39.551,39.6506,39.5196,39.5929,165100.0
2007-10-23 10:10:00,75.61,75.68,75.38,75.4,123400.0,39.5982,39.6348,39.4777,39.4882,123400.0
2007-10-23 10:20:00,75.4,75.47,75.28,75.45,121200.0,39.4882,39.5249,39.4254,39.5144,121200.0
2007-10-23 10:30:00,75.45,75.53,75.39,75.4,90800.0,39.5144,39.5563,39.483,39.4882,90800.0
2007-10-23 10:40:00,75.39,75.43,75.27,75.38,53600.0,39.483,39.5039,39.4201,39.4777,53600.0
2007-10-23 10:50:00,75.37,75.39,75.23,75.25,54400.0,39.4725,39.483,39.3992,39.4096,54400.0
2007-10-23 11:00:00,75.24,75.26,74.95,75.0,129700.0,39.4044,39.4149,39.2525,39.2787,129700.0
2007-10-23 11:10:00,75.02,75.06,74.74,74.76,155600.0,39.2892,39.3101,39.1426,39.153,155600.0
2007-10-23 11:20:00,74.75,74.8,74.54,74.64,114500.0,39.1478,39.174,39.0378,39.0902,114500.0
2007-10-23 11:30:00,74.63,74.94,74.58,74.89,102800.0,39.0849,39.2473,39.0588,39.2211,102800.0
2007-10-23 11:40:00,74.89,75.01,74.84,74.97,47600.0,39.2211,39.284,39.1949,39.263,47600.0
2007-10-23 11:50:00,75.0,75.11,74.99,75.02,31700.0,39.2787,39.3363,39.2735,39.2892,31700.0
2007-10-23 12:00:00,75.04,75.14,75.02,75.02,54900.0,39.2997,39.352,39.2892,39.2892,54900.0
2007-10-23 12:10:00,75.02,75.07,74.96,75.06,43100.0,39.2892,39.3154,39.2578,39.3101,43100.0
2007-10-23 12:20:00,75.07,75.16,75.06,75.08,52200.0,39.3154,39.3625,39.3101,39.3206,52200.0
2007-10-23 12:30:00,75.08,75.12,75.0,75.05,43800.0,39.3206,39.3416,39.2787,39.3049,43800.0
2007-10-23 12:40:00,75.04,75.06,74.98,75.03,44300.0,39.2997,39.3101,39.2682,39.2944,44300.0
2007-10-23 12:50:00,75.05,75.06,74.96,74.96,36300.0,39.3049,39.3101,39.2578,39.2578,36300.0
2007-10-23 13:00:00,74.95,74.98,74.85,74.98,44700.0,39.2525,39.2682,39.2002,39.2682,44700.0
2007-10-23 13:10:00,74.95,75.14,74.95,75.12,58600.0,39.2525,39.352,39.2525,39.3416,58600.0
2007-10-23 13:20:00,75.13,75.14,74.96,74.96,37400.0,39.3468,39.352,39.2578,39.2578,37400.0
2007-10-23 13:30:00,74.97,75.07,74.9,75.06,72900.0,39.263,39.3154,39.2263,39.3101,72900.0
2007-10-23 13:40:00,75.06,75.06,74.68,74.68,445700.0,39.3101,39.3101,39.1111,39.1111,445700.0
2007-10-23 13:50:00,74.68,74.85,74.68,74.82,46100.0,39.1111,39.2002,39.1111,39.1844,46100.0
2007-10-23 14:00:00,74.85,75.01,74.83,74.98,114300.0,39.2002,39.284,39.1897,39.2682,114300.0
2007-10-23 14:10:00,74.97,75.1,74.94,75.08,65200.0,39.263,39.3311,39.2473,39.3206,65200.0
2007-10-23 14:20:00,75.07,75.15,74.96,74.99,73500.0,39.3154,39.3573,39.2578,39.2735,73500.0
2007-10-23 14:30:00,74.98,75.06,74.88,74.9,101500.0,39.2682,39.3101,39.2159,39.2263,101500.0
2007-10-23 14:40:00,74.92,74.98,74.78,74.84,64100.0,39.2368,39.2682,39.1635,39.1949,64100.0
2007-10-23 14:50:00,74.84,74.84,74.56,74.61,813300.0,39.1949,39.1949,39.0483,39.0745,813300.0
2007-10-23 15:00:00,74.62,74.86,74.59,74.7,94700.0,39.0797,39.2054,39.064,39.1216,94700.0
2007-10-23 15:10:00,74.68,74.77,74.63,74.68,60900.0,39.1111,39.1583,39.0849,39.1111,60900.0
2007-10-23 15:20:00,74.66,74.94,74.65,74.94,86300.0,39.1007,39.2473,39.0954,39.2473,86300.0
2007-10-23 15:30:00,74.95,75.04,74.84,74.85,139800.0,39.2525,39.2997,39.1949,39.2002,139800.0
2007-10-23 15:40:00,74.87,75.18,74.87,75.18,76800.0,39.2106,39.373,39.2106,39.373,76800.0
2007-10-23 15:50:00,75.18,75.41,75.17,75.32,259200.0,39.373,39.4934,39.3677,39.4463,259200.0
2007-10-23 16:00:00,75.38,75.38,75.38,75.38,400.0,39.4777,39.4777,39.4777,39.4777,400.0
2007-10-23 16:10:00,75.38,75.38,75.38,75.38,0.0,39.4777,39.4777,39.4777,39.4777,0.0
2007-10-24 09:30:00,75.02,75.42,74.6,74.76,159000.0,39.2892,39.4987,39.0692,39.153,159000.0
2007-10-24 09:40:00,74.76,75.15,74.73,75.04,135000.0,39.153,39.3573,39.1373,39.2997,135000.0
2007-10-24 09:50:00,75.0,75.04,74.8,74.85,81400.0,39.2787,39.2997,39.174,39.2002,81400.0
2007-10-24 10:00:00,74.83,74.83,74.45,74.57,298400.0,39.1897,39.1897,38.9907,39.0535,298400.0
2007-10-24 10:10:00,74.55,74.57,74.27,74.34,164800.0,39.043,39.0535,38.8964,38.9331,164800.0
2007-10-24 10:20:00,74.33,74.61,74.27,74.49,160400.0,38.9278,39.0745,38.8964,39.0116,160400.0
2007-10-24 10:30:00,74.49,74.52,74.33,74.39,98500.0,39.0116,39.0273,38.9278,38.9592,98500.0
2007-10-24 10:40:00,74.35,74.37,73.86,73.86,162400.0,38.9383,38.9488,38.6817,38.6817,162400.0
2007-10-24 10:50:00,73.84,73.98,73.65,73.98,321900.0,38.6712,38.7445,38.5717,38.7445,321900.0
2007-10-24 11:00:00,73.99,74.06,73.76,73.76,104700.0,38.7498,38.7864,38.6293,38.6293,104700.0
2007-10-24 11:10:00,73.75,73.86,73.62,73.74,104200.0,38.6241,38.6817,38.556,38.6188,104200.0
2007-10-24 11:20:00,73.69,74.17,73.65,74.15,83600.0,38.5926,38.844,38.5717,38.8336,83600.0
2007-10-24 11:30:00,74.15,74.38,74.08,74.27,132400.0,38.8336,38.954,38.7969,38.8964,132400.0
2007-10-24 11:40:00,74.26,74.29,74.07,74.23,49400.0,38.8912,38.9069,38.7917,38.8755,49400.0
2007-10-24 11:50:00,74.23,74.41,74.18,74.18,39600.0,38.8755,38.9697,38.8493,38.8493,39600.0
2007-10-24 12:00:00,74.18,74.43,74.04,74.42,41000.0,38.8493,38.9802,38.7759,38.975,41000.0
2007-10-24 12:10:00,74.42,74.42,74.25,74.36,52000.0,38.975,38.975,38.8859,38.9435,52000.0
2007-10-24 12:20:00,74.28,74.34,74.18,74.29,44500.0,38.9016,38.9331,38.8493,38.9069,44500.0
2007-10-24 12:30:00,74.3,74.43,74.26,74.32,186100.0,38.9121,38.9802,38.8912,38.9226,186100.0
2007-10-24 12:40:00,74.32,74.45,74.23,74.3,87800.0,38.9226,38.9907,38.8755,38.9121,87800.0
2007-10-24 12:50:00,74.3,74.34,74.0,74.1,70000.0,38.9121,38.9331,38.755,38.8074,70000.0
2007-10-24 13:00:00,74.1,74.15,73.96,74.12,75200.0,38.8074,38.8336,38.7341,38.8178,75200.0
2007-10-24 13:10:00,74.12,74.15,73.9,74.06,68700.0,38.8178,38.8336,38.7026,38.7864,68700.0
2007-10-24 13:20:00,74.04,74.17,73.92,74.11,34800.0,38.7759,38.844,38.7131,38.8126,34800.0
2007-10-24 13:30:00,74.12,74.12,73.8,73.8,23700.0,38.8178,38.8178,38.6503,38.6503,23700.0
2007-10-24 13:40:00,73.84,73.93,73.78,73.93,13400.0,38.6712,38.7183,38.6398,38.7183,13400.0
2007-10-24 13:50:00,73.9,73.93,73.64,73.72,57700.0,38.7026,38.7183,38.5665,38.6084,57700.0
2007-10-24 14:00:00,73.72,73.72,73.51,73.53,132900.0,38.6084,38.6084,38.4984,38.5089,132900.0
2007-10-24 14:10:00,73.53,73.72,73.53,73.69,107200.0,38.5089,38.6084,38.5089,38.5926,107200.0
2007-10-24 14:20:00,73.68,74.33,73.68,74.26,122700.0,38.5874,38.9278,38.5874,38.8912,122700.0
2007-10-24 14:30:00,74.26,74.4,74.11,74.34,333000.0,38.8912,38.9645,38.8126,38.9331,333000.0
2007-10-24 14:40:00,74.33,74.37,74.18,74.23,94900.0,38.9278,38.9488,38.8493,38.8755,94900.0
2007-10-24 14:50:00,74.23,74.69,74.17,74.69,102500.0,38.8755,39.1164,38.844,39.1164,102500.0
2007-10-24 15:00:00,74.7,74.88,74.59,74.77,179700.0,39.1216,39.2159,39.064,39.1583,179700.0
2007-10-24 15:10:00,74.77,74.84,74.55,74.63,292500.0,39.1583,39.1949,39.043,39.0849,292500.0
2007-10-24 15:20:00,74.63,74.9,74.41,74.9,364700.0,39.0849,39.2263,38.9697,39.2263,364700.0
2007-10-24 15:30:00,74.89,74.92,74.53,74.79,154400.0,39.2211,39.2368,39.0326,39.1687,154400.0
2007-10-24 15:40:00,74.77,74.95,74.67,74.77,211700.0,39.1583,39.2525,39.1059,39.1583,211700.0
2007-10-24 15:50:00,74.75,75.02,74.7,75.02,126600.0,39.1478,39.2892,39.1216,39.2892,126600.0
2007-10-24 16:00:00,74.95,74.95,74.95,74.95,200.0,39.2525,39.2525,39.2525,39.2525,200.0
2007-10-24 16:10:00,74.95,74.95,74.95,74.95,0.0,39.2525,39.2525,39.2525,39.2525,0.0
2007-10-25 09:30:00,75.3,75.43,74.91,75.1,173800.0,39.4358,39.5039,39.2316,39.3311,173800.0
2007-10-25 09:40:00,75.1,75.47,75.06,75.47,208900.0,39.3311,39.5249,39.3101,39.5249,208900.0
2007-10-25 09:50:00,75.5,75.62,74.72,74.74,196400.0,39.5406,39.6034,39.1321,39.1426,196400.0
2007-10-25 10:00:00,74.74,75.27,74.74,75.1,377400.0,39.1426,39.4201,39.1426,39.3311,377400.0
2007-10-25 10:10:00,75.11,75.7,75.11,75.7,223500.0,39.3363,39.6453,39.3363,39.6453,223500.0
2007-10-25 10:20:00,75.7,75.8,75.52,75.6,211200.0,39.6453,39.6977,39.551,39.5929,211200.0
2007-10-25 10:30:00,75.63,75.66,75.48,75.61,140100.0,39.6087,39.6244,39.5301,39.5982,140100.0
2007-10-25 10:40:00,75.6,75.62,75.46,75.6,138400.0,39.5929,39.6034,39.5196,39.5929,138400.0
2007-10-25 10:50:00,75.63,75.67,75.58,75.59,84400.0,39.6087,39.6296,39.5825,39.5877,84400.0
2007-10-25 11:00:00,75.6,75.67,75.24,75.4,137200.0,39.5929,39.6296,39.4044,39.4882,137200.0
2007-10-25 11:10:00,75.4,75.5,75.25,75.28,83000.0,39.4882,39.5406,39.4096,39.4254,83000.0
2007-10-25 11:20:00,75.3,75.37,75.27,75.34,103600.0,39.4358,39.4725,39.4201,39.4568,103600.0
2007-10-25 11:30:00,75.33,75.5,75.17,75.17,116700.0,39.4515,39.5406,39.3677,39.3677,116700.0
2007-10-25 11:40:00,75.17,75.17,74.94,75.07,260500.0,39.3677,39.3677,39.2473,39.3154,260500.0
2007-10-25 11:50:00,75.08,75.17,74.59,74.59,310500.0,39.3206,39.3677,39.064,39.064,310500.0
2007-10-25 12:00:00,74.59,74.59,74.26,74.34,434200.0,39.064,39.064,38.8912,38.9331,434200.0
2007-10-25 12:10:00,74.33,74.37,74.19,74.34,147800.0,38.9278,38.9488,38.8545,38.9331,147800.0
2007-10-25 12:20:00,74.32,74.63,74.27,74.58,292800.0,38.9226,39.0849,38.8964,39.0588,292800.0
2007-10-25 12:30:00,74.58,74.61,74.41,74.59,87000.0,39.0588,39.0745,38.9697,39.064,87000.0
2007-10-25 12:40:00,74.6,74.69,74.42,74.42,34900.0,39.0692,39.1164,38.975,38.975,34900.0
2007-10-25 12:50:00,74.44,74.61,74.44,74.55,27500.0,38.9854,39.0745,38.9854,39.043,27500.0
2007-10-25 13:00:00,74.55,74.65,74.18,74.23,134700.0,39.043,39.0954,38.8493,38.8755,134700.0
2007-10-25 13:10:00,74.19,74.41,74.18,74.21,119900.0,38.8545,38.9697,38.8493,38.865,119900.0
2007-10-25 13:20:00,74.19,74.25,73.94,74.14,84200.0,38.8545,38.8859,38.7236,38.8283,84200.0
2007-10-25 13:30:00,74.13,74.34,74.08,74.17,74800.0,38.8231,38.9331,38.7969,38.844,74800.0
2007-10-25 13:40:00,74.12,74.42,74.06,74.42,59900.0,38.8178,38.975,38.7864,38.975,59900.0
2007-10-25 13:50:00,74.38,74.38,74.09,74.21,91600.0,38.954,38.954,38.8021,38.865,91600.0
2007-10-25 14:00:00,74.21,74.22,73.93,74.12,128800.0,38.865,38.8702,38.7183,38.8178,128800.0
2007-10-25 14:10:00,74.13,74.46,74.12,74.37,124200.0,38.8231,38.9959,38.8178,38.9488,124200.0
2007-10-25 14:20:00,74.37,74.63,74.33,74.6,73700.0,38.9488,39.0849,38.9278,39.0692,73700.0
2007-10-25 14:30:00,74.6,74.68,74.31,74.55,76300.0,39.0692,39.1111,38.9174,39.043,76300.0
2007-10-25 14:40:00,74.53,74.73,74.35,74.4,68000.0,39.0326,39.1373,38.9383,38.9645,68000.0
2007-10-25 14:50:00,74.4,74.78,74.33,74.71,149300.0,38.9645,39.1635,38.9278,39.1268,149300.0
2007-10-25 15:00:00,74.71,74.9,74.38,74.48,247000.0,39.1268,39.2263,38.954,39.0064,247000.0
2007-10-25 15:10:00,74.49,74.75,74.39,74.75,90900.0,39.0116,39.1478,38.9592,39.1478,90900.0
2007-10-25 15:20:00,74.77,74.79,74.59,74.78,118900.0,39.1583,39.1687,39.064,39.1635,118900.0
2007-10-25 15:30:00,74.78,74.85,74.56,74.75,155200.0,39.1635,39.2002,39.0483,39.1478,155200.0
2007-10-25 15:40:00,74.76,75.0,74.76,74.8,200100.0,39.153,39.2787,39.153,39.174,200100.0
2007-10-25 15:50:00,74.79,75.0,74.79,74.95,141600.0,39.1687,39.2787,39.1687,39.2525,141600.0
2007-10-25 16:00:00,74.92,74.92,74.88,74.89,20200.0,39.2368,39.2368,39.2159,39.2211,20200.0
2007-10-25 16:10:00,74.95,75.09,74.9,75.05,15000.0,39.2525,39.3259,39.2263,39.3049,15000.0
2007-10-26 09:30:00,75.83,76.56,75.6,76.26,391400.0,39.7134,40.0957,39.5929,39.9386,391400.0
2007-10-26 09:40:00,76.19,76.38,75.72,75.72,297000.0,39.9019,40.0014,39.6558,39.6558,297000.0
2007-10-26 09:50:00,75.69,75.86,75.43,75.66,225400.0,39.6401,39.7291,39.5039,39.6244,225400.0
2007-10-26 10:00:00,75.66,75.87,75.48,75.61,280300.0,39.6244,39.7343,39.5301,39.5982,280300.0
2007-10-26 10:10:00,75.6,75.89,75.5,75.66,129200.0,39.5929,39.7448,39.5406,39.6244,129200.0
2007-10-26 10:20:00,75.67,75.72,75.52,75.62,107700.0,39.6296,39.6558,39.551,39.6034,107700.0
2007-10-26 10:30:00,75.61,75.62,75.38,75.41,74700.0,39.5982,39.6034,39.4777,39.4934,74700.0
2007-10-26 10:40:00,75.44,75.45,75.03,75.08,62700.0,39.5092,39.5144,39.2944,39.3206,62700.0
2007-10-26 10:50:00,75.09,75.15,74.96,75.12,67400.0,39.3259,39.3573,39.2578,39.3416,67400.0
2007-10-26 11:00:00,75.11,75.36,75.1,75.3,34600.0,39.3363,39.4673,39.3311,39.4358,34600.0
2007-10-26 11:10:00,75.3,75.39,75.15,75.15,33200.0,39.4358,39.483,39.3573,39.3573,33200.0
2007-10-26 11:20:00,75.16,75.23,75.0,75.11,67900.0,39.3625,39.3992,39.2787,39.3363,67900.0
2007-10-26 11:30:00,75.08,75.16,74.91,74.92,46000.0,39.3206,39.3625,39.2316,39.2368,46000.0
2007-10-26 11:40:00,74.94,74.94,74.77,74.93,36600.0,39.2473,39.2473,39.1583,39.2421,36600.0
2007-10-26 11:50:00,74.92,75.02,74.77,74.77,27100.0,39.2368,39.2892,39.1583,39.1583,27100.0
2007-10-26 12:00:00,74.77,74.78,74.64,74.71,50800.0,39.1583,39.1635,39.0902,39.1268,50800.0
2007-10-26 12:10:00,74.72,74.92,74.72,74.87,69600.0,39.1321,39.2368,39.1321,39.2106,69600.0
2007-10-26 12:20:00,74.87,74.98,74.84,74.96,40500.0,39.2106,39.2682,39.1949,39.2578,40500.0
2007-10-26 12:30:00,74.97,75.07,74.88,75.04,103400.0,39.263,39.3154,39.2159,39.2997,103400.0
2007-10-26 12:40:00,75.06,75.3,75.06,75.12,121000.0,39.3101,39.4358,39.3101,39.3416,121000.0
2007-10-26 12:50:00,75.15,75.16,75.1,75.11,29000.0,39.3573,39.3625,39.3311,39.3363,29000.0
2007-10-26 13:00:00,75.11,75.12,74.97,75.07,40600.0,39.3363,39.3416,39.263,39.3154,40600.0
2007-10-26 13:10:00,75.07,75.29,75.06,75.29,57200.0,39.3154,39.4306,39.3101,39.4306,57200.0
2007-10-26 13:20:00,75.29,75.37,75.28,75.37,16900.0,39.4306,39.4725,39.4254,39.4725,16900.0
2007-10-26 13:30:00,75.36,75.36,75.06,75.13,46300.0,39.4673,39.4673,39.3101,39.3468,46300.0
2007-10-26 13:40:00,75.15,75.28,75.13,75.26,17700.0,39.3573,39.4254,39.3468,39.4149,17700.0
2007-10-26 13:50:00,75.26,75.35,75.22,75.29,56700.0,39.4149,39.462,39.3939,39.4306,56700.0
2007-10-26 14:00:00,75.31,75.64,75.29,75.62,207200.0,39.4411,39.6139,39.4306,39.6034,207200.0
2007-10-26 14:10:00,75.62,75.78,75.59,75.77,78100.0,39.6034,39.6872,39.5877,39.682,78100.0
2007-10-26 14:20:00,75.77,75.77,75.51,75.51,74300.0,39.682,39.682,39.5458,39.5458,74300.0
2007-10-26 14:30:00,75.51,75.71,75.5,75.71,140800.0,39.5458,39.6506,39.5406,39.6506,140800.0
2007-10-26 14:40:00,75.72,75.78,75.65,75.65,39900.0,39.6558,39.6872,39.6191,39.6191,39900.0
2007-10-26 14:50:00,75.65,75.75,75.64,75.73,127100.0,39.6191,39.6715,39.6139,39.661,127100.0
2007-10-26 15:00:00,75.72,75.79,75.52,75.52,52700.0,39.6558,39.6925,39.551,39.551,52700.0
2007-10-26 15:10:00,75.52,75.62,75.48,75.58,60600.0,39.551,39.6034,39.5301,39.5825,60600.0
2007-10-26 15:20:00,75.6,75.6,75.38,75.45,65000.0,39.5929,39.5929,39.4777,39.5144,65000.0
2007-10-26 15:30:00,75.46,75.7,75.46,75.62,71900.0,39.5196,39.6453,39.5196,39.6034,71900.0
2007-10-26 15:40:00,75.65,75.76,75.5,75.52,67500.0,39.6191,39.6767,39.5406,39.551,67500.0
2007-10-26 15:50:00,75.53,75.64,75.52,75.54,173100.0,39.5563,39.6139,39.551,39.5615,173100.0
2007-10-26 16:00:00,75.56,75.95,75.56,75.6,1700.0,39.572,39.7762,39.572,39.5929,1700.0
2007-10-26 16:10:00,75.6,75.6,75.6,75.6,0.0,39.5929,39.5929,39.5929,39.5929,0.0
2007-10-29 09:30:00,76.0,76.22,75.87,75.89,215500.0,39.8024,39.9177,39.7343,39.7448,215500.0
2007-10-29 09:40:00,75.9,76.06,75.85,75.94,164200.0,39.7501,39.8339,39.7239,39.771,164200.0
2007-10-29 09:50:00,75.95,76.21,75.93,75.94,168200.0,39.7762,39.9124,39.7658,39.771,168200.0
2007-10-29 10:00:00,75.95,75.95,75.59,75.6,160400.0,39.7762,39.7762,39.5877,39.5929,160400.0
2007-10-29 10:10:00,75.61,75.67,75.3,75.3,222200.0,39.5982,39.6296,39.4358,39.4358,222200.0
2007-10-29 10:20:00,75.3,75.43,75.16,75.4,140500.0,39.4358,39.5039,39.3625,39.4882,140500.0
2007-10-29 10:30:00,75.4,75.42,75.19,75.22,114200.0,39.4882,39.4987,39.3782,39.3939,114200.0
2007-10-29 10:40:00,75.2,75.36,75.19,75.36,66300.0,39.3835,39.4673,39.3782,39.4673,66300.0
2007-10-29 10:50:00,75.34,75.45,75.13,75.4,89500.0,39.4568,39.5144,39.3468,39.4882,89500.0
2007-10-29 11:00:00,75.39,75.4,75.26,75.29,139200.0,39.483,39.4882,39.4149,39.4306,139200.0
2007-10-29 11:10:00,75.29,75.49,75.29,75.38,46400.0,39.4306,39.5353,39.4306,39.4777,46400.0
2007-10-29 11:20:00,75.39,75.45,75.39,75.41,31900.0,39.483,39.5144,39.483,39.4934,31900.0
2007-10-29 11:30:00,75.42,75.48,75.4,75.43,84900.0,39.4987,39.5301,39.4882,39.5039,84900.0
2007-10-29 11:40:00,75.43,75.43,75.2,75.2,32300.0,39.5039,39.5039,39.3835,39.3835,32300.0
2007-10-29 11:50:00,75.2,75.25,75.17,75.2,26200.0,39.3835,39.4096,39.3677,39.3835,26200.0
2007-10-29 12:00:00,75.19,75.3,75.18,75.29,57000.0,39.3782,39.4358,39.373,39.4306,57000.0
2007-10-29 12:10:00,75.26,75.36,75.24,75.31,76600.0,39.4149,39.4673,39.4044,39.4411,76600.0
2007-10-29 12:20:00,75.32,75.34,75.21,75.22,18900.0,39.4463,39.4568,39.3887,39.3939,18900.0
2007-10-29 12:30:00,75.25,75.25,74.92,74.94,56400.0,39.4096,39.4096,39.2368,39.2473,56400.0
2007-10-29 12:40:00,74.93,75.0,74.9,75.0,62100.0,39.2421,39.2787,39.2263,39.2787,62100.0
2007-10-29 12:50:00,74.98,75.07,74.98,75.01,50200.0,39.2682,39.3154,39.2682,39.284,50200.0
2007-10-29 13:00:00,75.0,75.02,74.97,74.99,21600.0,39.2787,39.2892,39.263,39.2735,21600.0
2007-10-29 13:10:00,75.0,75.18,75.0,75.11,49800.0,39.2787,39.373,39.2787,39.3363,49800.0
2007-10-29 13:20:00,75.12,75.21,75.1,75.1,35300.0,39.3416,39.3887,39.3311,39.3311,35300.0
2007-10-29 13:30:00,75.12,75.21,75.12,75.2,31500.0,39.3416,39.3887,39.3416,39.3835,31500.0
2007-10-29 13:40:00,75.2,75.23,75.19,75.22,10400.0,39.3835,39.3992,39.3782,39.3939,10400.0
2007-10-29 13:50:00,75.24,75.38,75.19,75.37,29400.0,39.4044,39.4777,39.3782,39.4725,29400.0
2007-10-29 14:00:00,75.36,75.4,75.26,75.36,48000.0,39.4673,39.4882,39.4149,39.4673,48000.0
2007-10-29 14:10:00,75.33,75.33,75.14,75.24,36700.0,39.4515,39.4515,39.352,39.4044,36700.0
2007-10-29 14:20:00,75.26,75.35,75.24,75.3,25900.0,39.4149,39.462,39.4044,39.4358,25900.0
2007-10-29 14:30:00,75.29,75.29,75.06,75.19,82900.0,39.4306,39.4306,39.3101,39.3782,82900.0
2007-10-29 14:40:00,75.19,75.23,75.15,75.17,46600.0,39.3782,39.3992,39.3573,39.3677,46600.0
2007-10-29 14:50:00,75.17,75.4,75.17,75.38,63800.0,39.3677,39.4882,39.3677,39.4777,63800.0
2007-10-29 15:00:00,75.41,75.41,75.25,75.35,34200.0,39.4934,39.4934,39.4096,39.462,34200.0
2007-10-29 15:10:00,75.36,75.39,75.3,75.32,41700.0,39.4673,39.483,39.4358,39.4463,41700.0
2007-10-29 15:20:00,75.3,75.38,75.26,75.33,55500.0,39.4358,39.4777,39.4149,39.4515,55500.0
2007-10-29 15:30:00,75.36,75.42,75.27,75.31,95000.0,39.4673,39.4987,39.4201,39.4411,95000.0
2007-10-29 15:40:00,75.31,75.33,75.16,75.23,99000.0,39.4411,39.4515,39.3625,39.3992,99000.0
2007-10-29 15:50:00,75.24,75.26,75.15,75.2,91400.0,39.4044,39.4149,39.3573,39.3835,91400.0
2007-10-29 16:00:00,75.22,75.36,75.22,75.22,15400.0,39.3939,39.4673,39.3939,39.3939,15400.0
2007-10-29 16:10:00,75.22,75.22,75.22,75.22,0.0,39.3939,39.3939,39.3939,39.3939,0.0
2007-10-30 09:30:00,74.89,75.26,74.86,75.19,42100.0,39.2211,39.4149,39.2054,39.3782,42100.0
2007-10-30 09:40:00,75.24,75.38,75.15,75.31,50400.0,39.4044,39.4777,39.3573,39.4411,50400.0
2007-10-30 09:50:00,75.33,75.63,75.33,75.55,87500.0,39.4515,39.6087,39.4515,39.5668,87500.0
2007-10-30 10:00:00,75.52,75.53,75.23,75.25,177700.0,39.551,39.5563,39.3992,39.4096,177700.0
2007-10-30 10:10:00,75.25,75.4,75.19,75.4,152700.0,39.4096,39.4882,39.3782,39.4882,152700.0
2007-10-30 10:20:00,75.41,75.57,75.36,75.54,80500.0,39.4934,39.5772,39.4673,39.5615,80500.0
2007-10-30 10:30:00,75.54,75.64,75.48,75.59,78800.0,39.5615,39.6139,39.5301,39.5877,78800.0
2007-10-30 10:40:00,75.59,75.68,75.54,75.62,62000.0,39.5877,39.6348,39.5615,39.6034,62000.0
2007-10-30 10:50:00,75.62,75.69,75.54,75.57,63300.0,39.6034,39.6401,39.5615,39.5772,63300.0
2007-10-30 11:00:00,75.59,75.64,75.51,75.54,71800.0,39.5877,39.6139,39.5458,39.5615,71800.0
2007-10-30 11:10:00,75.54,75.57,75.48,75.48,56500.0,39.5615,39.5772,39.5301,39.5301,56500.0
2007-10-30 11:20:00,75.48,75.56,75.39,75.41,71900.0,39.5301,39.572,39.483,39.4934,71900.0
2007-10-30 11:30:00,75.42,75.53,75.38,75.46,84800.0,39.4987,39.5563,39.4777,39.5196,84800.0
2007-10-30 11:40:00,75.46,75.52,75.46,75.49,21600.0,39.5196,39.551,39.5196,39.5353,21600.0
2007-10-30 11:50:00,75.49,75.49,75.2,75.23,428900.0,39.5353,39.5353,39.3835,39.3992,428900.0
2007-10-30 12:00:00,75.22,75.47,75.21,75.42,61900.0,39.3939,39.5249,39.3887,39.4987,61900.0
2007-10-30 12:10:00,75.4,75.49,75.4,75.47,61800.0,39.4882,39.5353,39.4882,39.5249,61800.0
2007-10-30 12:20:00,75.46,75.46,75.34,75.37,27700.0,39.5196,39.5196,39.4568,39.4725,27700.0
2007-10-30 12:30:00,75.38,75.5,75.38,75.49,47600.0,39.4777,39.5406,39.4777,39.5353,47600.0
2007-10-30 12:40:00,75.5,75.52,75.45,75.52,33700.0,39.5406,39.551,39.5144,39.551,33700.0
2007-10-30 12:50:00,75.52,75.71,75.52,75.65,80100.0,39.551,39.6506,39.551,39.6191,80100.0
2007-10-30 13:00:00,75.65,75.66,75.57,75.59,50000.0,39.6191,39.6244,39.5772,39.5877,50000.0
2007-10-30 13:10:00,75.61,75.69,75.51,75.52,68000.0,39.5982,39.6401,39.5458,39.551,68000.0
2007-10-30 13:20:00,75.52,75.55,75.43,75.55,62200.0,39.551,39.5668,39.5039,39.5668,62200.0
2007-10-30 13:30:00,75.57,75.71,75.57,75.7,159500.0,39.5772,39.6506,39.5772,39.6453,159500.0
2007-10-30 13:40:00,75.72,75.82,75.72,75.82,43400.0,39.6558,39.7082,39.6558,39.7082,43400.0
2007-10-30 13:50:00,75.83,75.87,75.75,75.79,58900.0,39.7134,39.7343,39.6715,39.6925,58900.0
2007-10-30 14:00:00,75.79,75.92,75.78,75.88,123600.0,39.6925,39.7605,39.6872,39.7396,123600.0
2007-10-30 14:10:00,75.87,76.0,75.85,75.93,217700.0,39.7343,39.8024,39.7239,39.7658,217700.0
2007-10-30 14:20:00,75.93,75.97,75.92,75.93,28200.0,39.7658,39.7867,39.7605,39.7658,28200.0
2007-10-30 14:30:00,75.93,76.1,75.9,76.1,185800.0,39.7658,39.8548,39.7501,39.8548,185800.0
2007-10-30 14:40:00,76.09,76.12,76.05,76.09,76500.0,39.8496,39.8653,39.8286,39.8496,76500.0
2007-10-30 14:50:00,76.08,76.09,75.96,76.03,50700.0,39.8443,39.8496,39.7815,39.8181,50700.0
2007-10-30 15:00:00,76.03,76.03,75.99,76.01,31300.0,39.8181,39.8181,39.7972,39.8077,31300.0
2007-10-30 15:10:00,76.0,76.06,76.0,76.04,69100.0,39.8024,39.8339,39.8024,39.8234,69100.0
2007-10-30 15:20:00,76.03,76.03,75.79,75.79,57300.0,39.8181,39.8181,39.6925,39.6925,57300.0
2007-10-30 15:30:00,75.78,75.84,75.73,75.75,103500.0,39.6872,39.7186,39.661,39.6715,103500.0
2007-10-30 15:40:00,75.77,75.77,75.6,75.71,175100.0,39.682,39.682,39.5929,39.6506,175100.0
2007-10-30 15:50:00,75.73,75.78,75.54,75.54,158800.0,39.661,39.6872,39.5615,39.5615,158800.0
2007-10-30 16:00:00,75.53,75.56,75.53,75.56,200.0,39.5563,39.572,39.5563,39.572,200.0
2007-10-30 16:10:00,75.56,75.56,75.56,75.56,0.0,39.572,39.572,39.572,39.572,0.0
2007-10-31 09:30:00,76.18,76.52,76.02,76.52,132400.0,39.8967,40.0748,39.8129,40.0748,132400.0
2007-10-31 09:40:00,76.46,76.55,76.24,76.24,155200.0,40.0433,40.0905,39.9281,39.9281,155200.0
2007-10-31 09:50:00,76.22,76.22,75.98,76.02,161400.0,39.9177,39.9177,39.792,39.8129,161400.0
2007-10-31 10:00:00,76.03,76.21,75.99,76.15,184200.0,39.8181,39.9124,39.7972,39.881,184200.0
2007-10-31 10:10:00,76.13,76.28,76.1,76.25,62400.0,39.8705,39.9491,39.8548,39.9334,62400.0
2007-10-31 10:20:00,76.24,76.24,76.13,76.19,38100.0,39.9281,39.9281,39.8705,39.9019,38100.0
2007-10-31 10:30:00,76.19,76.26,76.1,76.26,68900.0,39.9019,39.9386,39.8548,39.9386,68900.0
2007-10-31 10:40:00,76.26,76.38,76.26,76.33,110800.0,39.9386,40.0014,39.9386,39.9753,110800.0
2007-10-31 10:50:00,76.32,76.32,76.23,76.25,34900.0,39.97,39.97,39.9229,39.9334,34900.0
2007-10-31 11:00:00,76.25,76.3,76.24,76.29,7900.0,39.9334,39.9595,39.9281,39.9543,7900.0
2007-10-31 11:10:00,76.29,76.33,76.26,76.32,12400.0,39.9543,39.9753,39.9386,39.97,12400.0
2007-10-31 11:20:00,76.36,76.41,76.33,76.39,16800.0,39.991,40.0172,39.9753,40.0067,16800.0
2007-10-31 11:30:00,76.4,76.47,76.36,76.42,63900.0,40.0119,40.0486,39.991,40.0224,63900.0
2007-10-31 11:40:00,76.42,76.5,76.39,76.42,89000.0,40.0224,40.0643,40.0067,40.0224,89000.0
2007-10-31 11:50:00,76.43,76.52,76.39,76.45,56300.0,40.0276,40.0748,40.0067,40.0381,56300.0
2007-10-31 12:00:00,76.45,76.66,76.3,76.6,284100.0,40.0381,40.1481,39.9595,40.1167,284100.0
2007-10-31 12:10:00,76.61,76.68,76.6,76.66,82000.0,40.1219,40.1586,40.1167,40.1481,82000.0
2007-10-31 12:20:00,76.68,76.87,76.62,76.76,53600.0,40.1586,40.2581,40.1271,40.2005,53600.0
2007-10-31 12:30:00,76.74,76.75,76.7,76.71,34800.0,40.19,40.1952,40.169,40.1743,34800.0
2007-10-31 12:40:00,76.71,76.74,76.7,76.71,16600.0,40.1743,40.19,40.169,40.1743,16600.0
2007-10-31 12:50:00,76.73,76.77,76.72,76.77,3900.0,40.1847,40.2057,40.1795,40.2057,3900.0
2007-10-31 13:00:00,76.76,76.76,76.71,76.71,9300.0,40.2005,40.2005,40.1743,40.1743,9300.0
2007-10-31 13:10:00,76.67,76.84,76.62,76.64,81100.0,40.1533,40.2424,40.1271,40.1376,81100.0
2007-10-31 13:20:00,76.64,76.66,76.54,76.54,76300.0,40.1376,40.1481,40.0852,40.0852,76300.0
2007-10-31 13:30:00,76.54,76.57,76.52,76.54,18200.0,40.0852,40.101,40.0748,40.0852,18200.0
2007-10-31 13:40:00,76.55,76.65,76.54,76.58,66100.0,40.0905,40.1428,40.0852,40.1062,66100.0
2007-10-31 13:50:00,76.58,76.58,76.36,76.46,65800.0,40.1062,40.1062,39.991,40.0433,65800.0
2007-10-31 14:00:00,76.47,76.47,76.24,76.46,162900.0,40.0486,40.0486,39.9281,40.0433,162900.0
2007-10-31 14:10:00,76.46,79.6,75.97,76.2,333700.0,40.0433,41.6878,39.7867,39.9072,333700.0
2007-10-31 14:20:00,76.2,76.33,75.06,75.42,662600.0,39.9072,39.9753,39.3101,39.4987,662600.0
2007-10-31 14:30:00,75.48,75.98,75.43,75.8,237500.0,39.5301,39.792,39.5039,39.6977,237500.0
2007-10-31 14:40:00,75.81,76.45,75.8,76.31,338700.0,39.7029,40.0381,39.6977,39.9648,338700.0
2007-10-31 14:50:00,76.29,76.85,76.13,76.66,462300.0,39.9543,40.2476,39.8705,40.1481,462300.0
2007-10-31 15:00:00,76.65,76.65,76.38,76.56,263400.0,40.1428,40.1428,40.0014,40.0957,263400.0
2007-10-31 15:10:00,76.56,76.67,76.19,76.29,290600.0,40.0957,40.1533,39.9019,39.9543,290600.0
2007-10-31 15:20:00,76.3,76.54,76.07,76.41,191600.0,39.9595,40.0852,39.8391,40.0172,191600.0
2007-10-31 15:30:00,76.4,76.57,76.31,76.45,182400.0,40.0119,40.101,39.9648,40.0381,182400.0
2007-10-31 15:40:00,76.46,76.84,76.46,76.65,156300.0,40.0433,40.2424,40.0433,40.1428,156300.0
2007-10-31 15:50:00,76.66,76.92,76.63,76.85,301800.0,40.1481,40.2843,40.1324,40.2476,301800.0
2007-10-31 16:00:00,76.89,76.95,76.75,76.9,64100.0,40.2685,40.3,40.1952,40.2738,64100.0
2007-10-31 16:10:00,76.83,76.84,76.8,76.8,49700.0,40.2371,40.2424,40.2214,40.2214,49700.0
2007-11-01 09:30:00,75.48,75.61,75.22,75.51,328600.0,39.5301,39.5982,39.3939,39.5458,328600.0
2007-11-01 09:40:00,75.46,75.77,74.9,75.04,517400.0,39.5196,39.682,39.2263,39.2997,517400.0
2007-11-01 09:50:00,75.02,75.38,74.88,75.11,575100.0,39.2892,39.4777,39.2159,39.3363,575100.0
2007-11-01 10:00:00,75.11,75.21,74.9,74.97,382200.0,39.3363,39.3887,39.2263,39.263,382200.0
2007-11-01 10:10:00,74.99,75.1,74.74,75.08,328000.0,39.2735,39.3311,39.1426,39.3206,328000.0
2007-11-01 10:20:00,75.08,75.29,75.02,75.2,325600.0,39.3206,39.4306,39.2892,39.3835,325600.0
2007-11-01 10:30:00,75.19,75.38,75.02,75.35,304100.0,39.3782,39.4777,39.2892,39.462,304100.0
2007-11-01 10:40:00,75.36,75.44,75.22,75.32,335200.0,39.4673,39.5092,39.3939,39.4463,335200.0
2007-11-01 10:50:00,75.33,75.45,75.29,75.4,203200.0,39.4515,39.5144,39.4306,39.4882,203200.0
2007-11-01 11:00:00,75.41,75.41,75.0,75.05,134600.0,39.4934,39.4934,39.2787,39.3049,134600.0
2007-11-01 11:10:00,75.07,75.31,75.0,75.26,87700.0,39.3154,39.4411,39.2787,39.4149,87700.0
2007-11-01 11:20:00,75.26,75.31,75.11,75.19,58800.0,39.4149,39.4411,39.3363,39.3782,58800.0
2007-11-01 11:30:00,75.16,75.2,75.0,75.01,109700.0,39.3625,39.3835,39.2787,39.284,109700.0
2007-11-01 11:40:00,75.04,75.16,74.92,75.1,73000.0,39.2997,39.3625,39.2368,39.3311,73000.0
2007-11-01 11:50:00,75.11,75.2,75.09,75.17,114500.0,39.3363,39.3835,39.3259,39.3677,114500.0
2007-11-01 12:00:00,75.2,75.35,75.17,75.21,191200.0,39.3835,39.462,39.3677,39.3887,191200.0
2007-11-01 12:10:00,75.2,75.24,75.16,75.22,107400.0,39.3835,39.4044,39.3625,39.3939,107400.0
2007-11-01 12:20:00,75.22,75.22,75.05,75.06,134600.0,39.3939,39.3939,39.3049,39.3101,134600.0
2007-11-01 12:30:00,75.02,75.09,74.89,74.9,90400.0,39.2892,39.3259,39.2211,39.2263,90400.0
2007-11-01 12:40:00,74.9,74.91,74.72,74.79,270000.0,39.2263,39.2316,39.1321,39.1687,270000.0
2007-11-01 12:50:00,74.79,74.86,74.75,74.77,175200.0,39.1687,39.2054,39.1478,39.1583,175200.0
2007-11-01 13:00:00,74.76,75.04,74.55,75.04,163200.0,39.153,39.2997,39.043,39.2997,163200.0
2007-11-01 13:10:00,75.06,75.14,74.75,75.03,193300.0,39.3101,39.352,39.1478,39.2944,193300.0
2007-11-01 13:20:00,75.02,75.05,74.84,74.86,42700.0,39.2892,39.3049,39.1949,39.2054,42700.0
2007-11-01 13:30:00,74.84,74.93,74.77,74.86,61700.0,39.1949,39.2421,39.1583,39.2054,61700.0
2007-11-01 13:40:00,75.35,75.35,74.72,74.82,335600.0,39.462,39.462,39.1321,39.1844,335600.0
2007-11-01 13:50:00,74.81,74.81,74.56,74.64,84900.0,39.1792,39.1792,39.0483,39.0902,84900.0
2007-11-01 14:00:00,74.64,74.92,74.57,74.82,142600.0,39.0902,39.2368,39.0535,39.1844,142600.0
2007-11-01 14:10:00,74.82,75.1,74.72,74.82,295000.0,39.1844,39.3311,39.1321,39.1844,295000.0
2007-11-01 14:20:00,74.82,74.86,74.69,74.7,115500.0,39.1844,39.2054,39.1164,39.1216,115500.0
2007-11-01 14:30:00,74.75,74.92,74.69,74.8,112500.0,39.1478,39.2368,39.1164,39.174,112500.0
2007-11-01 14:40:00,74.81,74.82,74.56,74.76,115200.0,39.1792,39.1844,39.0483,39.153,115200.0
2007-11-01 14:50:00,74.77,74.8,74.62,74.67,85300.0,39.1583,39.174,39.0797,39.1059,85300.0
2007-11-01 15:00:00,74.6,74.76,74.51,74.74,166500.0,39.0692,39.153,39.0221,39.1426,166500.0
2007-11-01 15:10:00,74.73,74.76,74.46,74.56,255500.0,39.1373,39.153,38.9959,39.0483,255500.0
2007-11-01 15:20:00,74.54,74.54,74.26,74.28,323600.0,39.0378,39.0378,38.8912,38.9016,323600.0
2007-11-01 15:30:00,74.27,74.41,74.15,74.28,283100.0,38.8964,38.9697,38.8336,38.9016,283100.0
2007-11-01 15:40:00,74.27,74.28,74.07,74.2,246400.0,38.8964,38.9016,38.7917,38.8597,246400.0
2007-11-01 15:50:00,74.2,74.38,74.01,74.3,338500.0,38.8597,38.954,38.7602,38.9121,338500.0
2007-11-01 16:00:00,74.24,74.24,74.08,74.12,55800.0,38.8807,38.8807,38.7969,38.8178,55800.0
2007-11-01 16:10:00,74.18,74.24,74.18,74.24,200.0,38.8493,38.8807,38.8493,38.8807,200.0
2007-11-02 09:30:00,74.72,74.72,73.54,73.72,224400.0,39.1321,39.1321,38.5141,38.6084,224400.0
2007-11-02 09:40:00,73.71,73.83,73.31,73.31,268300.0,38.6031,38.666,38.3936,38.3936,268300.0
2007-11-02 09:50:00,73.31,73.35,72.57,72.85,611400.0,38.3936,38.4146,38.0061,38.1527,611400.0
2007-11-02 10:00:00,72.85,72.91,72.43,72.61,470500.0,38.1527,38.1841,37.9328,38.027,470500.0
2007-11-02 10:10:00,72.61,72.88,72.55,72.57,512100.0,38.027,38.1684,37.9956,38.0061,512100.0
2007-11-02 10:20:00,72.61,72.8,72.42,72.79,350400.0,38.027,38.1265,37.9275,38.1213,350400.0
2007-11-02 10:30:00,72.78,72.98,72.75,72.85,272400.0,38.1161,38.2208,38.1004,38.1527,272400.0
2007-11-02 10:40:00,72.86,72.92,72.67,72.67,146700.0,38.158,38.1894,38.0585,38.0585,146700.0
2007-11-02 10:50:00,72.68,72.89,72.65,72.86,137100.0,38.0637,38.1737,38.048,38.158,137100.0
2007-11-02 11:00:00,72.83,72.97,72.65,72.65,200600.0,38.1423,38.2156,38.048,38.048,200600.0
2007-11-02 11:10:00,72.65,72.7,72.54,72.57,130400.0,38.048,38.0742,37.9904,38.0061,130400.0
2007-11-02 11:20:00,72.59,72.6,72.25,72.3,162800.0,38.0166,38.0218,37.8385,37.8647,162800.0
2007-11-02 11:30:00,72.29,72.36,72.23,72.31,287400.0,37.8594,37.8961,37.828,37.8699,287400.0
2007-11-02 11:40:00,72.3,72.48,72.23,72.39,137600.0,37.8647,37.959,37.828,37.9118,137600.0
2007-11-02 11:50:00,72.39,72.72,72.28,72.4,166800.0,37.9118,38.0846,37.8542,37.9171,166800.0
2007-11-02 12:00:00,72.38,72.54,72.3,72.41,106800.0,37.9066,37.9904,37.8647,37.9223,106800.0
2007-11-02 12:10:00,72.45,72.64,72.45,72.53,145200.0,37.9432,38.0427,37.9432,37.9851,145200.0
2007-11-02 12:20:00,72.51,72.77,72.49,72.75,147800.0,37.9747,38.1108,37.9642,38.1004,147800.0
2007-11-02 12:30:00,72.77,72.99,72.7,72.91,199000.0,38.1108,38.226,38.0742,38.1841,199000.0
2007-11-02 12:40:00,72.91,73.3,72.88,73.06,255300.0,38.1841,38.3884,38.1684,38.2627,255300.0
2007-11-02 12:50:00,73.03,73.18,72.85,73.18,281700.0,38.247,38.3256,38.1527,38.3256,281700.0
2007-11-02 13:00:00,73.18,73.43,73.11,73.14,219900.0,38.3256,38.4565,38.2889,38.3046,219900.0
2007-11-02 13:10:00,73.15,73.24,73.01,73.13,96100.0,38.3098,38.357,38.2365,38.2994,96100.0
2007-11-02 13:20:00,73.13,73.14,72.71,72.85,310500.0,38.2994,38.3046,38.0794,38.1527,310500.0
2007-11-02 13:30:00,72.85,73.0,72.82,72.99,55900.0,38.1527,38.2313,38.137,38.226,55900.0
2007-11-02 13:40:00,72.97,72.97,72.68,72.82,195800.0,38.2156,38.2156,38.0637,38.137,195800.0
2007-11-02 13:50:00,72.83,72.86,72.62,72.68,95900.0,38.1423,38.158,38.0323,38.0637,95900.0
2007-11-02 14:00:00,72.68,72.78,72.48,72.5,73100.0,38.0637,38.1161,37.959,37.9694,73100.0
2007-11-02 14:10:00,72.5,72.54,72.27,72.29,131400.0,37.9694,37.9904,37.849,37.8594,131400.0
2007-11-02 14:20:00,72.32,72.55,72.25,72.49,199000.0,37.8752,37.9956,37.8385,37.9642,199000.0
2007-11-02 14:30:00,72.49,72.52,72.16,72.17,100200.0,37.9642,37.9799,37.7914,37.7966,100200.0
2007-11-02 14:40:00,72.17,72.19,71.88,71.9,378400.0,37.7966,37.8071,37.6447,37.6552,378400.0
2007-11-02 14:50:00,71.88,71.96,71.6,71.66,280000.0,37.6447,37.6866,37.4981,37.5295,280000.0
2007-11-02 15:00:00,71.66,71.97,71.61,71.96,223400.0,37.5295,37.6919,37.5033,37.6866,223400.0
2007-11-02 15:10:00,71.97,72.02,71.68,72.01,213100.0,37.6919,37.718,37.54,37.7128,213100.0
2007-11-02 15:20:00,71.99,72.13,71.97,71.98,153600.0,37.7023,37.7757,37.6919,37.6971,153600.0
2007-11-02 15:30:00,71.98,72.11,71.93,72.0,273900.0,37.6971,37.7652,37.6709,37.7076,273900.0
2007-11-02 15:40:00,72.0,72.34,71.97,72.3,477400.0,37.7076,37.8856,37.6919,37.8647,477400.0
2007-11-02 15:50:00,72.29,72.74,72.27,72.74,385100.0,37.8594,38.0951,37.849,38.0951,385100.0
2007-11-02 16:00:00,72.67,72.7,72.62,72.7,3100.0,38.0585,38.0742,38.0323,38.0742,3100.0
2007-11-02 16:10:00,72.72,72.72,72.72,72.72,100.0,38.0846,38.0846,38.0846,38.0846,100.0
2007-11-05 09:30:00,71.24,71.7,71.24,71.5,285300.0,37.3095,37.5505,37.3095,37.4457,285300.0
2007-11-05 09:40:00,71.47,71.6,71.32,71.56,304500.0,37.43,37.4981,37.3514,37.4771,304500.0
2007-11-05 09:50:00,71.57,72.02,71.41,72.0,183700.0,37.4824,37.718,37.3986,37.7076,183700.0
2007-11-05 10:00:00,72.0,72.48,72.0,72.11,592600.0,37.7076,37.959,37.7076,37.7652,592600.0
2007-11-05 10:10:00,72.13,72.21,71.92,72.05,153800.0,37.7757,37.8175,37.6657,37.7338,153800.0
2007-11-05 10:20:00,72.04,72.11,71.91,71.93,158500.0,37.7285,37.7652,37.6604,37.6709,158500.0
2007-11-05 10:30:00,71.88,71.97,71.83,71.92,435400.0,37.6447,37.6919,37.6185,37.6657,435400.0
2007-11-05 10:40:00,71.93,72.12,71.85,72.01,191500.0,37.6709,37.7704,37.629,37.7128,191500.0
2007-11-05 10:50:00,72.0,72.06,71.83,71.83,114700.0,37.7076,37.739,37.6185,37.6185,114700.0
2007-11-05 11:00:00,71.83,71.93,71.8,71.91,130900.0,37.6185,37.6709,37.6028,37.6604,130900.0
2007-11-05 11:10:00,71.89,71.94,71.81,71.93,115300.0,37.65,37.6761,37.6081,37.6709,115300.0
2007-11-05 11:20:00,71.93,72.15,71.87,71.99,108900.0,37.6709,37.7861,37.6395,37.7023,108900.0
2007-11-05 11:30:00,71.99,72.04,71.86,71.86,101400.0,37.7023,37.7285,37.6342,37.6342,101400.0
2007-11-05 11:40:00,71.88,72.08,71.88,71.97,188000.0,37.6447,37.7495,37.6447,37.6919,188000.0
2007-11-05 11:50:00,71.96,71.97,71.89,71.93,58300.0,37.6866,37.6919,37.65,37.6709,58300.0
2007-11-05 12:00:00,71.94,71.97,71.72,71.83,121200.0,37.6761,37.6919,37.5609,37.6185,121200.0
2007-11-05 12:10:00,71.82,71.82,71.7,71.74,40800.0,37.6133,37.6133,37.5505,37.5714,40800.0
2007-11-05 12:20:00,71.73,71.76,71.52,71.75,239100.0,37.5662,37.5819,37.4562,37.5766,239100.0
2007-11-05 12:30:00,71.75,71.97,71.66,71.97,74300.0,37.5766,37.6919,37.5295,37.6919,74300.0
2007-11-05 12:40:00,71.96,71.97,71.92,71.94,91600.0,37.6866,37.6919,37.6657,37.6761,91600.0
2007-11-05 12:50:00,71.92,71.93,71.75,71.91,131200.0,37.6657,37.6709,37.5766,37.6604,131200.0
2007-11-05 13:00:00,71.88,71.98,71.82,71.84,54800.0,37.6447,37.6971,37.6133,37.6238,54800.0
2007-11-05 13:10:00,71.85,71.95,71.8,71.84,55000.0,37.629,37.6814,37.6028,37.6238,55000.0
2007-11-05 13:20:00,71.83,71.84,71.69,71.73,172700.0,37.6185,37.6238,37.5452,37.5662,172700.0
2007-11-05 13:30:00,71.73,71.78,71.66,71.75,78000.0,37.5662,37.5924,37.5295,37.5766,78000.0
2007-11-05 13:40:00,71.75,71.78,71.56,71.58,53100.0,37.5766,37.5924,37.4771,37.4876,53100.0
2007-11-05 13:50:00,71.57,71.6,71.37,71.6,149800.0,37.4824,37.4981,37.3776,37.4981,149800.0
2007-11-05 14:00:00,71.61,71.75,71.6,71.67,167300.0,37.5033,37.5766,37.4981,37.5347,167300.0
2007-11-05 14:10:00,71.69,71.71,71.51,71.52,67800.0,37.5452,37.5557,37.4509,37.4562,67800.0
2007-11-05 14:20:00,71.52,71.6,71.39,71.51,95400.0,37.4562,37.4981,37.3881,37.4509,95400.0
2007-11-05 14:30:00,71.5,71.5,71.12,71.41,195500.0,37.4457,37.4457,37.2467,37.3986,195500.0
2007-11-05 14:40:00,71.42,71.59,71.35,71.54,183100.0,37.4038,37.4928,37.3672,37.4667,183100.0
2007-11-05 14:50:00,71.54,71.65,71.43,71.43,143100.0,37.4667,37.5243,37.409,37.409,143100.0
2007-11-05 15:00:00,71.43,72.02,71.36,71.85,290000.0,37.409,37.718,37.3724,37.629,290000.0
2007-11-05 15:10:00,71.83,71.92,71.62,71.85,413200.0,37.6185,37.6657,37.5086,37.629,413200.0
2007-11-05 15:20:00,71.86,72.12,71.85,71.89,241500.0,37.6342,37.7704,37.629,37.65,241500.0
2007-11-05 15:30:00,71.91,72.14,71.83,71.93,141400.0,37.6604,37.7809,37.6185,37.6709,141400.0
2007-11-05 15:40:00,71.93,71.96,71.64,71.83,163600.0,37.6709,37.6866,37.519,37.6185,163600.0
2007-11-05 15:50:00,71.82,71.93,71.71,71.71,147100.0,37.6133,37.6709,37.5557,37.5557,147100.0
2007-11-05 16:00:00,71.72,71.8,71.71,71.71,7400.0,37.5609,37.6028,37.5557,37.5557,7400.0
2007-11-05 16:10:00,71.71,71.71,71.71,71.71,0.0,37.5557,37.5557,37.5557,37.5557,0.0
2007-11-06 09:30:00,71.49,72.48,71.49,72.11,383700.0,37.4405,37.959,37.4405,37.7652,383700.0
2007-11-06 09:40:00,72.11,72.22,71.66,71.87,241400.0,37.7652,37.8228,37.5295,37.6395,241400.0
2007-11-06 09:50:00,71.91,71.91,71.61,71.71,159800.0,37.6604,37.6604,37.5033,37.5557,159800.0
2007-11-06 10:00:00,71.68,71.83,71.65,71.73,186200.0,37.54,37.6185,37.5243,37.5662,186200.0
2007-11-06 10:10:00,71.72,71.77,71.55,71.66,67500.0,37.5609,37.5871,37.4719,37.5295,67500.0
2007-11-06 10:20:00,71.66,71.66,71.48,71.59,133500.0,37.5295,37.5295,37.4352,37.4928,133500.0
2007-11-06 10:30:00,71.59,71.6,71.48,71.57,149500.0,37.4928,37.4981,37.4352,37.4824,149500.0
2007-11-06 10:40:00,71.57,71.58,71.28,71.32,169200.0,37.4824,37.4876,37.3305,37.3514,169200.0
2007-11-06 10:50:00,71.32,71.32,71.05,71.29,236800.0,37.3514,37.3514,37.21,37.3357,236800.0
2007-11-06 11:00:00,71.28,71.46,71.28,71.45,191200.0,37.3305,37.4248,37.3305,37.4195,191200.0
2007-11-06 11:10:00,71.45,71.46,71.3,71.38,73000.0,37.4195,37.4248,37.341,37.3829,73000.0
2007-11-06 11:20:00,71.36,71.37,71.08,71.11,160600.0,37.3724,37.3776,37.2257,37.2415,160600.0
2007-11-06 11:30:00,71.11,71.17,71.02,71.14,138400.0,37.2415,37.2729,37.1943,37.2572,138400.0
2007-11-06 11:40:00,71.17,71.21,71.06,71.09,66600.0,37.2729,37.2938,37.2153,37.231,66600.0
2007-11-06 11:50:00,71.07,71.47,71.07,71.35,239300.0,37.2205,37.43,37.2205,37.3672,239300.0
2007-11-06 12:00:00,71.33,71.33,71.09,71.25,184400.0,37.3567,37.3567,37.231,37.3148,184400.0
2007-11-06 12:10:00,71.26,71.34,71.21,71.34,116500.0,37.32,37.3619,37.2938,37.3619,116500.0
2007-11-06 12:20:00,71.34,71.36,71.23,71.29,52700.0,37.3619,37.3724,37.3043,37.3357,52700.0
2007-11-06 12:30:00,71.33,71.41,71.27,71.41,70300.0,37.3567,37.3986,37.3253,37.3986,70300.0
2007-11-06 12:40:00,71.41,71.6,71.37,71.49,203100.0,37.3986,37.4981,37.3776,37.4405,203100.0
2007-11-06 12:50:00,71.49,71.65,71.49,71.62,36100.0,37.4405,37.5243,37.4405,37.5086,36100.0
2007-11-06 13:00:00,71.64,71.68,71.61,71.68,38400.0,37.519,37.54,37.5033,37.54,38400.0
2007-11-06 13:10:00,71.69,71.77,71.6,71.66,113500.0,37.5452,37.5871,37.4981,37.5295,113500.0
2007-11-06 13:20:00,71.66,71.77,71.65,71.75,94400.0,37.5295,37.5871,37.5243,37.5766,94400.0
2007-11-06 13:30:00,71.74,72.22,71.72,72.07,428000.0,37.5714,37.8228,37.5609,37.7442,428000.0
2007-11-06 13:40:00,72.01,72.23,72.01,72.11,107300.0,37.7128,37.828,37.7128,37.7652,107300.0
2007-11-06 13:50:00,72.13,72.23,71.87,71.87,81900.0,37.7757,37.828,37.6395,37.6395,81900.0
2007-11-06 14:00:00,71.87,71.98,71.83,71.87,67300.0,37.6395,37.6971,37.6185,37.6395,67300.0
2007-11-06 14:10:00,71.89,72.08,71.89,71.98,65800.0,37.65,37.7495,37.65,37.6971,65800.0
2007-11-06 14:20:00,72.0,72.0,71.88,71.93,134800.0,37.7076,37.7076,37.6447,37.6709,134800.0
2007-11-06 14:30:00,71.91,72.05,71.9,71.97,71000.0,37.6604,37.7338,37.6552,37.6919,71000.0
2007-11-06 14:40:00,71.98,72.04,71.95,72.0,43100.0,37.6971,37.7285,37.6814,37.7076,43100.0
2007-11-06 14:50:00,72.02,72.06,71.95,72.02,71900.0,37.718,37.739,37.6814,37.718,71900.0
2007-11-06 15:00:00,72.01,72.14,71.97,71.99,95700.0,37.7128,37.7809,37.6919,37.7023,95700.0
2007-11-06 15:10:00,72.02,72.17,71.99,72.14,66400.0,37.718,37.7966,37.7023,37.7809,66400.0
2007-11-06 15:20:00,72.15,72.26,72.11,72.22,265100.0,37.7861,37.8437,37.7652,37.8228,265100.0
2007-11-06 15:30:00,72.22,72.24,72.01,72.09,111500.0,37.8228,37.8333,37.7128,37.7547,111500.0
2007-11-06 15:40:00,72.09,72.35,72.09,72.25,366900.0,37.7547,37.8909,37.7547,37.8385,366900.0
2007-11-06 15:50:00,72.23,72.47,72.23,72.45,271600.0,37.828,37.9537,37.828,37.9432,271600.0
2007-11-06 16:00:00,72.45,72.65,72.39,72.39,91100.0,37.9432,38.048,37.9118,37.9118,91100.0
2007-11-06 16:10:00,72.39,72.39,72.39,72.39,0.0,37.9118,37.9118,37.9118,37.9118,0.0
2007-11-07 09:30:00,72.5,72.5,71.31,71.39,193600.0,37.9694,37.9694,37.3462,37.3881,193600.0
2007-11-07 09:40:00,71.38,71.62,71.29,71.49,153500.0,37.3829,37.5086,37.3357,37.4405,153500.0
2007-11-07 09:50:00,71.52,71.63,71.16,71.23,181300.0,37.4562,37.5138,37.2676,37.3043,181300.0
2007-11-07 10:00:00,71.23,71.42,71.14,71.39,166300.0,37.3043,37.4038,37.2572,37.3881,166300.0
2007-11-07 10:10:00,71.38,71.5,71.37,71.45,167500.0,37.3829,37.4457,37.3776,37.4195,167500.0
2007-11-07 10:20:00,71.46,71.5,71.33,71.38,206300.0,37.4248,37.4457,37.3567,37.3829,206300.0
2007-11-07 10:30:00,71.39,71.45,70.95,70.96,248900.0,37.3881,37.4195,37.1577,37.1629,248900.0
2007-11-07 10:40:00,71.0,71.21,70.97,71.17,101700.0,37.1839,37.2938,37.1681,37.2729,101700.0
2007-11-07 10:50:00,71.17,71.25,71.07,71.11,276300.0,37.2729,37.3148,37.2205,37.2415,276300.0
2007-11-07 11:00:00,71.11,71.19,71.03,71.15,393400.0,37.2415,37.2834,37.1996,37.2624,393400.0
2007-11-07 11:10:00,71.14,71.27,71.14,71.27,88800.0,37.2572,37.3253,37.2572,37.3253,88800.0
2007-11-07 11:20:00,71.27,71.34,71.19,71.33,81600.0,37.3253,37.3619,37.2834,37.3567,81600.0
2007-11-07 11:30:00,71.33,71.4,71.17,71.2,106900.0,37.3567,37.3933,37.2729,37.2886,106900.0
2007-11-07 11:40:00,71.21,71.22,71.08,71.08,33300.0,37.2938,37.2991,37.2257,37.2257,33300.0
2007-11-07 11:50:00,71.1,71.15,71.01,71.03,43300.0,37.2362,37.2624,37.1891,37.1996,43300.0
2007-11-07 12:00:00,71.03,71.07,70.9,70.91,166100.0,37.1996,37.2205,37.1315,37.1367,166100.0
2007-11-07 12:10:00,70.91,70.91,70.63,70.63,181500.0,37.1367,37.1367,36.9901,36.9901,181500.0
2007-11-07 12:20:00,70.63,70.8,70.58,70.76,154400.0,36.9901,37.0791,36.9639,37.0582,154400.0
2007-11-07 12:30:00,70.76,70.94,70.75,70.82,89600.0,37.0582,37.1524,37.0529,37.0896,89600.0
2007-11-07 12:40:00,70.78,70.82,70.56,70.59,79600.0,37.0686,37.0896,36.9534,36.9691,79600.0
2007-11-07 12:50:00,70.6,70.76,70.51,70.6,121100.0,36.9744,37.0582,36.9272,36.9744,121100.0
2007-11-07 13:00:00,70.61,70.75,70.53,70.63,87200.0,36.9796,37.0529,36.9377,36.9901,87200.0
2007-11-07 13:10:00,70.64,70.69,70.14,70.23,299300.0,36.9953,37.0215,36.7335,36.7806,299300.0
2007-11-07 13:20:00,70.23,70.45,70.16,70.4,182500.0,36.7806,36.8958,36.7439,36.8696,182500.0
2007-11-07 13:30:00,70.43,70.6,70.41,70.48,119200.0,36.8853,36.9744,36.8749,36.9115,119200.0
2007-11-07 13:40:00,70.45,70.75,70.44,70.69,266100.0,36.8958,37.0529,36.8906,37.0215,266100.0
2007-11-07 13:50:00,70.7,70.77,70.54,70.63,84900.0,37.0267,37.0634,36.9429,36.9901,84900.0
2007-11-07 14:00:00,70.63,70.75,70.5,70.69,106800.0,36.9901,37.0529,36.922,37.0215,106800.0
2007-11-07 14:10:00,70.69,70.81,70.59,70.7,104500.0,37.0215,37.0843,36.9691,37.0267,104500.0
2007-11-07 14:20:00,70.63,70.83,70.56,70.76,115100.0,36.9901,37.0948,36.9534,37.0582,115100.0
2007-11-07 14:30:00,70.78,70.87,70.71,70.77,150000.0,37.0686,37.1158,37.032,37.0634,150000.0
2007-11-07 14:40:00,70.77,70.92,70.71,70.74,60700.0,37.0634,37.142,37.032,37.0477,60700.0
2007-11-07 14:50:00,70.74,70.87,70.43,70.5,155200.0,37.0477,37.1158,36.8853,36.922,155200.0
2007-11-07 15:00:00,70.51,70.74,70.23,70.67,167100.0,36.9272,37.0477,36.7806,37.011,167100.0
2007-11-07 15:10:00,70.67,70.73,70.55,70.56,182700.0,37.011,37.0424,36.9482,36.9534,182700.0
2007-11-07 15:20:00,70.57,70.73,70.35,70.42,459200.0,36.9587,37.0424,36.8434,36.8801,459200.0
2007-11-07 15:30:00,70.44,70.58,70.23,70.27,261500.0,36.8906,36.9639,36.7806,36.8015,261500.0
2007-11-07 15:40:00,70.28,70.66,70.27,70.43,399800.0,36.8068,37.0058,36.8015,36.8853,399800.0
2007-11-07 15:50:00,70.41,70.41,69.62,70.08,489300.0,36.8749,36.8749,36.4611,36.702,489300.0
2007-11-07 16:00:00,70.08,70.15,70.08,70.15,8200.0,36.702,36.7387,36.702,36.7387,8200.0
2007-11-07 16:10:00,70.15,70.15,70.15,70.15,600.0,36.7387,36.7387,36.7387,36.7387,600.0
2007-11-08 09:30:00,70.86,70.86,70.42,70.45,149300.0,37.1105,37.1105,36.8801,36.8958,149300.0
2007-11-08 09:40:00,70.45,70.48,69.89,69.94,540000.0,36.8958,36.9115,36.6025,36.6287,540000.0
2007-11-08 09:50:00,69.96,70.35,69.86,70.3,300100.0,36.6392,36.8434,36.5868,36.8173,300100.0
2007-11-08 10:00:00,70.31,70.31,69.77,70.07,419200.0,36.8225,36.8225,36.5397,36.6968,419200.0
2007-11-08 10:10:00,70.07,70.4,69.9,70.39,279200.0,36.6968,36.8696,36.6078,36.8644,279200.0
2007-11-08 10:20:00,70.4,70.63,70.35,70.42,280200.0,36.8696,36.9901,36.8434,36.8801,280200.0
2007-11-08 10:30:00,70.41,70.45,70.12,70.14,189400.0,36.8749,36.8958,36.723,36.7335,189400.0
2007-11-08 10:40:00,70.14,70.3,70.01,70.15,161000.0,36.7335,36.8173,36.6654,36.7387,161000.0
2007-11-08 10:50:00,70.16,70.46,70.14,70.33,180900.0,36.7439,36.901,36.7335,36.833,180900.0
2007-11-08 11:00:00,70.33,70.46,70.09,70.1,139200.0,36.833,36.901,36.7073,36.7125,139200.0
2007-11-08 11:10:00,70.11,70.3,70.04,70.04,184900.0,36.7177,36.8173,36.6811,36.6811,184900.0
2007-11-08 11:20:00,70.02,70.07,69.83,70.0,139700.0,36.6706,36.6968,36.5711,36.6601,139700.0
2007-11-08 11:30:00,70.03,70.06,69.81,69.83,137500.0,36.6758,36.6916,36.5606,36.5711,137500.0
2007-11-08 11:40:00,69.88,70.12,69.83,69.85,89100.0,36.5973,36.723,36.5711,36.5816,89100.0
2007-11-08 11:50:00,69.84,70.12,69.81,70.1,144900.0,36.5763,36.723,36.5606,36.7125,144900.0
2007-11-08 12:00:00,70.09,70.14,69.9,69.91,117100.0,36.7073,36.7335,36.6078,36.613,117100.0
2007-11-08 12:10:00,69.91,70.15,69.81,69.82,168800.0,36.613,36.7387,36.5606,36.5659,168800.0
2007-11-08 12:20:00,69.8,70.0,69.71,69.97,211100.0,36.5554,36.6601,36.5083,36.6444,211100.0
2007-11-08 12:30:00,69.98,70.02,68.8,69.75,295700.0,36.6497,36.6706,36.0317,36.5292,295700.0
2007-11-08 12:40:00,69.77,69.8,69.46,69.46,295300.0,36.5397,36.5554,36.3773,36.3773,295300.0
2007-11-08 12:50:00,69.46,69.69,69.41,69.53,300700.0,36.3773,36.4978,36.3511,36.414,300700.0
2007-11-08 13:00:00,69.54,69.8,69.22,69.32,434400.0,36.4192,36.5554,36.2516,36.304,434400.0
2007-11-08 13:10:00,69.33,69.46,69.18,69.29,266900.0,36.3092,36.3773,36.2307,36.2883,266900.0
2007-11-08 13:20:00,69.3,69.6,69.21,69.5,154700.0,36.2935,36.4506,36.2464,36.3983,154700.0
2007-11-08 13:30:00,69.48,69.77,69.38,69.56,339500.0,36.3878,36.5397,36.3354,36.4297,339500.0
2007-11-08 13:40:00,69.56,69.64,69.36,69.44,182700.0,36.4297,36.4716,36.325,36.3669,182700.0
2007-11-08 13:50:00,69.46,69.71,69.38,69.7,171500.0,36.3773,36.5083,36.3354,36.503,171500.0
2007-11-08 14:00:00,69.69,69.78,69.46,69.5,204500.0,36.4978,36.5449,36.3773,36.3983,204500.0
2007-11-08 14:10:00,69.48,69.52,69.33,69.42,98800.0,36.3878,36.4088,36.3092,36.3564,98800.0
2007-11-08 14:20:00,69.4,69.45,69.27,69.34,138300.0,36.3459,36.3721,36.2778,36.3145,138300.0
2007-11-08 14:30:00,69.33,69.5,69.26,69.3,165000.0,36.3092,36.3983,36.2726,36.2935,165000.0
2007-11-08 14:40:00,69.3,69.48,69.29,69.43,212200.0,36.2935,36.3878,36.2883,36.3616,212200.0
2007-11-08 14:50:00,69.44,69.78,69.24,69.76,276500.0,36.3669,36.5449,36.2621,36.5344,276500.0
2007-11-08 15:00:00,69.77,70.06,69.64,69.83,277800.0,36.5397,36.6916,36.4716,36.5711,277800.0
2007-11-08 15:10:00,69.83,70.08,69.67,70.08,198500.0,36.5711,36.702,36.4873,36.702,198500.0
2007-11-08 15:20:00,70.1,70.36,70.1,70.21,273000.0,36.7125,36.8487,36.7125,36.7701,273000.0
2007-11-08 15:30:00,70.23,70.33,70.07,70.23,254300.0,36.7806,36.833,36.6968,36.7806,254300.0
2007-11-08 15:40:00,70.24,70.62,70.24,70.55,597800.0,36.7858,36.9848,36.7858,36.9482,597800.0
2007-11-08 15:50:00,70.55,70.59,70.4,70.51,270300.0,36.9482,36.9691,36.8696,36.9272,270300.0
2007-11-08 16:00:00,70.5,70.54,70.46,70.51,7900.0,36.922,36.9429,36.901,36.9272,7900.0
2007-11-08 16:10:00,70.51,70.51,70.51,70.51,0.0,36.9272,36.9272,36.9272,36.9272,0.0
2007-11-09 09:30:00,70.14,70.14,69.41,69.54,155700.0,36.7335,36.7335,36.3511,36.4192,155700.0
2007-11-09 09:40:00,69.54,69.84,69.44,69.79,199700.0,36.4192,36.5763,36.3669,36.5502,199700.0
2007-11-09 09:50:00,69.77,69.87,69.58,69.75,230100.0,36.5397,36.5921,36.4402,36.5292,230100.0
2007-11-09 10:00:00,69.75,70.11,69.59,69.96,304600.0,36.5292,36.7177,36.4454,36.6392,304600.0
2007-11-09 10:10:00,69.95,70.46,69.95,70.44,195500.0,36.6339,36.901,36.6339,36.8906,195500.0
2007-11-09 10:20:00,70.41,70.45,70.11,70.14,213500.0,36.8749,36.8958,36.7177,36.7335,213500.0
2007-11-09 10:30:00,70.15,70.42,70.11,70.37,111700.0,36.7387,36.8801,36.7177,36.8539,111700.0
2007-11-09 10:40:00,70.38,70.44,69.97,70.07,208600.0,36.8591,36.8906,36.6444,36.6968,208600.0
2007-11-09 10:50:00,70.02,70.05,69.66,69.92,373600.0,36.6706,36.6863,36.4821,36.6182,373600.0
2007-11-09 11:00:00,69.9,70.0,69.49,69.49,191400.0,36.6078,36.6601,36.393,36.393,191400.0
2007-11-09 11:10:00,69.52,69.75,69.36,69.72,201600.0,36.4088,36.5292,36.325,36.5135,201600.0
2007-11-09 11:20:00,69.72,69.87,69.58,69.62,258800.0,36.5135,36.5921,36.4402,36.4611,258800.0
2007-11-09 11:30:00,69.62,69.83,69.59,69.72,148900.0,36.4611,36.5711,36.4454,36.5135,148900.0
2007-11-09 11:40:00,69.74,70.03,69.69,69.89,278600.0,36.524,36.6758,36.4978,36.6025,278600.0
2007-11-09 11:50:00,69.87,70.02,69.74,70.0,196300.0,36.5921,36.6706,36.524,36.6601,196300.0
2007-11-09 12:00:00,69.98,69.98,69.74,69.89,100700.0,36.6497,36.6497,36.524,36.6025,100700.0
2007-11-09 12:10:00,69.9,69.92,69.67,69.78,124200.0,36.6078,36.6182,36.4873,36.5449,124200.0
2007-11-09 12:20:00,69.78,69.91,69.72,69.88,184500.0,36.5449,36.613,36.5135,36.5973,184500.0
2007-11-09 12:30:00,69.87,70.15,69.81,70.1,156500.0,36.5921,36.7387,36.5606,36.7125,156500.0
2007-11-09 12:40:00,70.06,70.17,69.96,70.0,110400.0,36.6916,36.7492,36.6392,36.6601,110400.0
2007-11-09 12:50:00,69.98,70.01,69.86,69.94,94700.0,36.6497,36.6654,36.5868,36.6287,94700.0
2007-11-09 13:00:00,69.93,69.94,69.7,69.72,102400.0,36.6235,36.6287,36.503,36.5135,102400.0
2007-11-09 13:10:00,69.76,69.9,69.67,69.87,143200.0,36.5344,36.6078,36.4873,36.5921,143200.0
2007-11-09 13:20:00,69.87,69.98,69.73,69.88,99400.0,36.5921,36.6497,36.5187,36.5973,99400.0
2007-11-09 13:30:00,69.89,70.02,69.8,69.99,175900.0,36.6025,36.6706,36.5554,36.6549,175900.0
2007-11-09 13:40:00,69.99,70.12,69.97,70.09,75600.0,36.6549,36.723,36.6444,36.7073,75600.0
2007-11-09 13:50:00,70.11,70.15,69.99,70.0,72300.0,36.7177,36.7387,36.6549,36.6601,72300.0
2007-11-09 14:00:00,70.0,70.22,69.88,70.16,96300.0,36.6601,36.7754,36.5973,36.7439,96300.0
2007-11-09 14:10:00,70.16,70.32,70.1,70.32,134100.0,36.7439,36.8277,36.7125,36.8277,134100.0
2007-11-09 14:20:00,70.37,70.72,70.28,70.68,284200.0,36.8539,37.0372,36.8068,37.0163,284200.0
2007-11-09 14:30:00,70.68,70.76,70.53,70.57,374000.0,37.0163,37.0582,36.9377,36.9587,374000.0
2007-11-09 14:40:00,70.6,70.74,70.55,70.68,203000.0,36.9744,37.0477,36.9482,37.0163,203000.0
2007-11-09 14:50:00,70.69,70.72,70.59,70.63,162200.0,37.0215,37.0372,36.9691,36.9901,162200.0
2007-11-09 15:00:00,70.63,70.74,70.56,70.72,211900.0,36.9901,37.0477,36.9534,37.0372,211900.0
2007-11-09 15:10:00,70.7,70.86,70.67,70.8,259300.0,37.0267,37.1105,37.011,37.0791,259300.0
2007-11-09 15:20:00,70.81,70.99,70.78,70.89,186700.0,37.0843,37.1786,37.0686,37.1262,186700.0
2007-11-09 15:30:00,70.89,70.89,70.62,70.74,158200.0,37.1262,37.1262,36.9848,37.0477,158200.0
2007-11-09 15:40:00,70.75,70.82,70.5,70.58,307000.0,37.0529,37.0896,36.922,36.9639,307000.0
2007-11-09 15:50:00,70.56,70.61,70.08,70.1,361100.0,36.9534,36.9796,36.702,36.7125,361100.0
2007-11-09 16:00:00,70.21,70.21,69.94,70.0,100100.0,36.7701,36.7701,36.6287,36.6601,100100.0
2007-11-09 16:10:00,70.0,70.0,69.9,69.94,26000.0,36.6601,36.6601,36.6078,36.6287,26000.0
2007-11-12 09:30:00,71.07,71.07,69.81,70.18,134000.0,37.2205,37.2205,36.5606,36.7544,134000.0
2007-11-12 09:40:00,70.15,70.56,70.11,70.53,234100.0,36.7387,36.9534,36.7177,36.9377,234100.0
2007-11-12 09:50:00,70.55,70.65,70.43,70.44,139800.0,36.9482,37.0006,36.8853,36.8906,139800.0
2007-11-12 10:00:00,70.43,70.44,70.31,70.33,98600.0,36.8853,36.8906,36.8225,36.833,98600.0
2007-11-12 10:10:00,70.31,70.47,70.26,70.42,107400.0,36.8225,36.9063,36.7963,36.8801,107400.0
2007-11-12 10:20:00,70.43,70.55,70.38,70.4,214200.0,36.8853,36.9482,36.8591,36.8696,214200.0
2007-11-12 10:30:00,70.44,70.57,70.43,70.51,85900.0,36.8906,36.9587,36.8853,36.9272,85900.0
2007-11-12 10:40:00,70.53,70.78,70.47,70.69,120400.0,36.9377,37.0686,36.9063,37.0215,120400.0
2007-11-12 10:50:00,70.71,70.8,70.67,70.74,63600.0,37.032,37.0791,37.011,37.0477,63600.0
2007-11-12 11:00:00,70.73,71.14,70.68,71.11,179600.0,37.0424,37.2572,37.0163,37.2415,179600.0
2007-11-12 11:10:00,71.11,71.31,71.1,71.25,284000.0,37.2415,37.3462,37.2362,37.3148,284000.0
2007-11-12 11:20:00,71.25,71.25,71.07,71.18,274900.0,37.3148,37.3148,37.2205,37.2781,274900.0
2007-11-12 11:30:00,71.18,71.43,71.16,71.29,287600.0,37.2781,37.409,37.2676,37.3357,287600.0
2007-11-12 11:40:00,71.27,71.29,71.13,71.17,83900.0,37.3253,37.3357,37.2519,37.2729,83900.0
2007-11-12 11:50:00,71.17,71.26,71.11,71.22,86100.0,37.2729,37.32,37.2415,37.2991,86100.0
2007-11-12 12:00:00,71.2,71.26,71.15,71.24,87500.0,37.2886,37.32,37.2624,37.3095,87500.0
2007-11-12 12:10:00,71.24,71.32,71.17,71.26,113600.0,37.3095,37.3514,37.2729,37.32,113600.0
2007-11-12 12:20:00,71.28,71.37,71.28,71.34,58400.0,37.3305,37.3776,37.3305,37.3619,58400.0
2007-11-12 12:30:00,71.36,71.53,71.34,71.52,91700.0,37.3724,37.4614,37.3619,37.4562,91700.0
2007-11-12 12:40:00,71.5,71.63,71.49,71.6,97500.0,37.4457,37.5138,37.4405,37.4981,97500.0
2007-11-12 12:50:00,71.59,71.59,71.45,71.49,137900.0,37.4928,37.4928,37.4195,37.4405,137900.0
2007-11-12 13:00:00,71.5,71.52,71.37,71.38,127200.0,37.4457,37.4562,37.3776,37.3829,127200.0
2007-11-12 13:10:00,71.38,71.4,71.21,71.38,159500.0,37.3829,37.3933,37.2938,37.3829,159500.0
2007-11-12 13:20:00,71.38,71.4,71.35,71.38,98000.0,37.3829,37.3933,37.3672,37.3829,98000.0
2007-11-12 13:30:00,71.39,71.39,71.03,71.03,103900.0,37.3881,37.3881,37.1996,37.1996,103900.0
2007-11-12 13:40:00,71.02,71.2,70.89,70.94,175000.0,37.1943,37.2886,37.1262,37.1524,175000.0
2007-11-12 13:50:00,70.94,71.05,70.84,71.01,102500.0,37.1524,37.21,37.1001,37.1891,102500.0
2007-11-12 14:00:00,71.0,71.18,70.97,71.1,56100.0,37.1839,37.2781,37.1681,37.2362,56100.0
2007-11-12 14:10:00,71.11,71.11,70.92,70.98,86200.0,37.2415,37.2415,37.142,37.1734,86200.0
2007-11-12 14:20:00,70.97,71.29,70.93,71.2,114600.0,37.1681,37.3357,37.1472,37.2886,114600.0
2007-11-12 14:30:00,71.18,71.33,71.12,71.15,70100.0,37.2781,37.3567,37.2467,37.2624,70100.0
2007-11-12 14:40:00,71.16,71.3,71.15,71.17,86900.0,37.2676,37.341,37.2624,37.2729,86900.0
2007-11-12 14:50:00,71.17,71.24,71.11,71.22,98000.0,37.2729,37.3095,37.2415,37.2991,98000.0
2007-11-12 15:00:00,71.22,71.25,71.09,71.2,173800.0,37.2991,37.3148,37.231,37.2886,173800.0
2007-11-12 15:10:00,71.19,71.27,71.11,71.14,156200.0,37.2834,37.3253,37.2415,37.2572,156200.0
2007-11-12 15:20:00,71.13,71.15,70.76,70.77,208600.0,37.2519,37.2624,37.0582,37.0634,208600.0
2007-11-12 15:30:00,70.77,70.96,70.68,70.76,398400.0,37.0634,37.1629,37.0163,37.0582,398400.0
2007-11-12 15:40:00,70.76,70.78,70.26,70.28,161100.0,37.0582,37.0686,36.7963,36.8068,161100.0
2007-11-12 15:50:00,70.28,70.43,70.18,70.27,224800.0,36.8068,36.8853,36.7544,36.8015,224800.0
2007-11-12 16:00:00,70.36,70.36,70.22,70.3,3400.0,36.8487,36.8487,36.7754,36.8173,3400.0
2007-11-12 16:10:00,70.3,70.3,70.3,70.3,0.0,36.8173,36.8173,36.8173,36.8173,0.0
2007-11-13 09:30:00,71.5,71.64,70.54,71.62,369200.0,37.4457,37.519,36.9429,37.5086,369200.0
2007-11-13 09:40:00,71.62,71.64,71.38,71.57,335000.0,37.5086,37.519,37.3829,37.4824,335000.0
2007-11-13 09:50:00,71.57,71.61,71.41,71.61,223800.0,37.4824,37.5033,37.3986,37.5033,223800.0
2007-11-13 10:00:00,71.6,71.82,71.55,71.8,178400.0,37.4981,37.6133,37.4719,37.6028,178400.0
2007-11-13 10:10:00,71.82,71.87,71.4,71.47,298300.0,37.6133,37.6395,37.3933,37.43,298300.0
2007-11-13 10:20:00,71.46,71.47,71.37,71.44,86100.0,37.4248,37.43,37.3776,37.4143,86100.0
2007-11-13 10:30:00,71.44,71.46,71.32,71.36,99300.0,37.4143,37.4248,37.3514,37.3724,99300.0
2007-11-13 10:40:00,71.35,71.58,71.35,71.51,56700.0,37.3672,37.4876,37.3672,37.4509,56700.0
2007-11-13 10:50:00,71.51,71.63,71.35,71.38,168900.0,37.4509,37.5138,37.3672,37.3829,168900.0
2007-11-13 11:00:00,71.39,71.58,71.35,71.55,109700.0,37.3881,37.4876,37.3672,37.4719,109700.0
2007-11-13 11:10:00,71.55,71.63,71.46,71.55,112700.0,37.4719,37.5138,37.4248,37.4719,112700.0
2007-11-13 11:20:00,71.54,71.7,71.5,71.69,168500.0,37.4667,37.5505,37.4457,37.5452,168500.0
2007-11-13 11:30:00,71.69,71.97,71.68,71.92,274100.0,37.5452,37.6919,37.54,37.6657,274100.0
2007-11-13 11:40:00,71.93,71.93,71.75,71.8,85600.0,37.6709,37.6709,37.5766,37.6028,85600.0
2007-11-13 11:50:00,71.81,71.84,71.66,71.69,95100.0,37.6081,37.6238,37.5295,37.5452,95100.0
2007-11-13 12:00:00,71.69,71.88,71.67,71.85,80200.0,37.5452,37.6447,37.5347,37.629,80200.0
2007-11-13 12:10:00,71.85,71.88,71.76,71.78,101300.0,37.629,37.6447,37.5819,37.5924,101300.0
2007-11-13 12:20:00,71.78,71.88,71.74,71.84,50700.0,37.5924,37.6447,37.5714,37.6238,50700.0
2007-11-13 12:30:00,71.82,71.84,71.73,71.78,106500.0,37.6133,37.6238,37.5662,37.5924,106500.0
2007-11-13 12:40:00,71.82,71.97,71.82,71.96,47100.0,37.6133,37.6919,37.6133,37.6866,47100.0
2007-11-13 12:50:00,71.93,71.96,71.79,71.88,69000.0,37.6709,37.6866,37.5976,37.6447,69000.0
2007-11-13 13:00:00,71.9,71.9,71.78,71.83,38900.0,37.6552,37.6552,37.5924,37.6185,38900.0
2007-11-13 13:10:00,71.84,71.91,71.8,71.86,36400.0,37.6238,37.6604,37.6028,37.6342,36400.0
2007-11-13 13:20:00,71.86,71.98,71.84,71.95,54800.0,37.6342,37.6971,37.6238,37.6814,54800.0
2007-11-13 13:30:00,71.95,71.99,71.85,71.98,49600.0,37.6814,37.7023,37.629,37.6971,49600.0
2007-11-13 13:40:00,71.98,72.25,71.95,72.17,238800.0,37.6971,37.8385,37.6814,37.7966,238800.0
2007-11-13 13:50:00,72.16,72.22,72.07,72.07,84300.0,37.7914,37.8228,37.7442,37.7442,84300.0
2007-11-13 14:00:00,72.08,72.15,72.08,72.11,43100.0,37.7495,37.7861,37.7495,37.7652,43100.0
2007-11-13 14:10:00,72.1,72.2,72.08,72.16,122800.0,37.7599,37.8123,37.7495,37.7914,122800.0
2007-11-13 14:20:00,72.18,72.25,72.16,72.17,85600.0,37.8018,37.8385,37.7914,37.7966,85600.0
2007-11-13 14:30:00,72.15,72.26,72.12,72.19,95200.0,37.7861,37.8437,37.7704,37.8071,95200.0
2007-11-13 14:40:00,72.21,72.3,72.2,72.3,82700.0,37.8175,37.8647,37.8123,37.8647,82700.0
2007-11-13 14:50:00,72.29,72.32,72.15,72.15,63500.0,37.8594,37.8752,37.7861,37.7861,63500.0
2007-11-13 15:00:00,72.18,72.43,72.17,72.41,130800.0,37.8018,37.9328,37.7966,37.9223,130800.0
2007-11-13 15:10:00,72.4,72.46,72.35,72.42,90200.0,37.9171,37.9485,37.8909,37.9275,90200.0
2007-11-13 15:20:00,72.41,72.46,72.35,72.46,54500.0,37.9223,37.9485,37.8909,37.9485,54500.0
2007-11-13 15:30:00,72.46,72.53,72.39,72.52,138200.0,37.9485,37.9851,37.9118,37.9799,138200.0
2007-11-13 15:40:00,72.52,72.77,72.51,72.75,225800.0,37.9799,38.1108,37.9747,38.1004,225800.0
2007-11-13 15:50:00,72.76,72.85,72.58,72.78,509600.0,38.1056,38.1527,38.0113,38.1161,509600.0
2007-11-13 16:00:00,72.78,72.79,72.64,72.64,7100.0,38.1161,38.1213,38.0427,38.0427,7100.0
2007-11-13 16:10:00,72.68,72.82,72.64,72.82,13700.0,38.0637,38.137,38.0427,38.137,13700.0
2007-11-14 09:30:00,74.3,74.3,73.28,73.73,272400.0,38.9121,38.9121,38.3779,38.6136,272400.0
2007-11-14 09:40:00,73.72,73.83,73.51,73.6,538400.0,38.6084,38.666,38.4984,38.5455,538400.0
2007-11-14 09:50:00,73.6,73.66,73.19,73.19,354200.0,38.5455,38.5769,38.3308,38.3308,354200.0
2007-11-14 10:00:00,73.19,73.43,73.01,73.06,231500.0,38.3308,38.4565,38.2365,38.2627,231500.0
2007-11-14 10:10:00,73.05,73.22,72.94,73.15,406400.0,38.2575,38.3465,38.1999,38.3098,406400.0
2007-11-14 10:20:00,73.12,73.16,72.72,72.78,194200.0,38.2941,38.3151,38.0846,38.1161,194200.0
2007-11-14 10:30:00,72.76,72.76,72.56,72.76,169800.0,38.1056,38.1056,38.0008,38.1056,169800.0
2007-11-14 10:40:00,72.73,72.96,72.69,72.95,84600.0,38.0899,38.2103,38.0689,38.2051,84600.0
2007-11-14 10:50:00,72.95,72.96,72.83,72.83,105400.0,38.2051,38.2103,38.1423,38.1423,105400.0
2007-11-14 11:00:00,72.84,72.88,72.67,72.7,139900.0,38.1475,38.1684,38.0585,38.0742,139900.0
2007-11-14 11:10:00,72.71,72.76,72.58,72.7,98700.0,38.0794,38.1056,38.0113,38.0742,98700.0
2007-11-14 11:20:00,72.69,72.76,72.56,72.57,78700.0,38.0689,38.1056,38.0008,38.0061,78700.0
2007-11-14 11:30:00,72.57,72.67,72.52,72.55,101300.0,38.0061,38.0585,37.9799,37.9956,101300.0
2007-11-14 11:40:00,72.54,72.75,72.54,72.73,47100.0,37.9904,38.1004,37.9904,38.0899,47100.0
2007-11-14 11:50:00,72.74,72.93,72.73,72.77,88600.0,38.0951,38.1946,38.0899,38.1108,88600.0
2007-11-14 12:00:00,72.75,72.76,72.66,72.71,75400.0,38.1004,38.1056,38.0532,38.0794,75400.0
2007-11-14 12:10:00,72.72,72.85,72.7,72.72,84800.0,38.0846,38.1527,38.0742,38.0846,84800.0
2007-11-14 12:20:00,72.72,72.92,72.71,72.86,69900.0,38.0846,38.1894,38.0794,38.158,69900.0
2007-11-14 12:30:00,72.86,72.86,72.75,72.77,36500.0,38.158,38.158,38.1004,38.1108,36500.0
2007-11-14 12:40:00,72.78,72.79,72.53,72.55,141300.0,38.1161,38.1213,37.9851,37.9956,141300.0
2007-11-14 12:50:00,72.53,72.53,72.4,72.41,73200.0,37.9851,37.9851,37.9171,37.9223,73200.0
2007-11-14 13:00:00,72.4,72.54,72.4,72.47,56000.0,37.9171,37.9904,37.9171,37.9537,56000.0
2007-11-14 13:10:00,72.48,72.64,72.48,72.5,90100.0,37.959,38.0427,37.959,37.9694,90100.0
2007-11-14 13:20:00,72.5,72.59,72.47,72.47,272500.0,37.9694,38.0166,37.9537,37.9537,272500.0
2007-11-14 13:30:00,72.49,72.49,72.2,72.2,183400.0,37.9642,37.9642,37.8123,37.8123,183400.0
2007-11-14 13:40:00,72.2,72.21,72.05,72.05,205300.0,37.8123,37.8175,37.7338,37.7338,205300.0
2007-11-14 13:50:00,72.08,72.13,71.94,71.95,86600.0,37.7495,37.7757,37.6761,37.6814,86600.0
2007-11-14 14:00:00,71.92,72.04,71.89,72.02,52400.0,37.6657,37.7285,37.65,37.718,52400.0
2007-11-14 14:10:00,72.01,72.19,71.96,72.13,53700.0,37.7128,37.8071,37.6866,37.7757,53700.0
2007-11-14 14:20:00,72.14,72.29,72.11,72.18,39200.0,37.7809,37.8594,37.7652,37.8018,39200.0
2007-11-14 14:30:00,72.15,72.75,72.1,72.28,118100.0,37.7861,38.1004,37.7599,37.8542,118100.0
2007-11-14 14:40:00,72.31,72.33,72.14,72.2,89900.0,37.8699,37.8804,37.7809,37.8123,89900.0
2007-11-14 14:50:00,72.2,72.27,72.12,72.15,80800.0,37.8123,37.849,37.7704,37.7861,80800.0
2007-11-14 15:00:00,72.14,72.3,72.06,72.24,91400.0,37.7809,37.8647,37.739,37.8333,91400.0
2007-11-14 15:10:00,72.23,72.33,72.17,72.29,87500.0,37.828,37.8804,37.7966,37.8594,87500.0
2007-11-14 15:20:00,72.27,72.44,72.21,72.29,74000.0,37.849,37.938,37.8175,37.8594,74000.0
2007-11-14 15:30:00,72.29,72.29,71.89,71.89,123100.0,37.8594,37.8594,37.65,37.65,123100.0
2007-11-14 15:40:00,71.87,72.0,71.74,71.78,329300.0,37.6395,37.7076,37.5714,37.5924,329300.0
2007-11-14 15:50:00,71.8,71.83,71.42,71.46,498400.0,37.6028,37.6185,37.4038,37.4248,498400.0
2007-11-14 16:00:00,71.46,71.76,71.26,71.76,95600.0,37.4248,37.5819,37.32,37.5819,95600.0
2007-11-14 16:10:00,71.76,71.76,71.76,71.76,0.0,37.5819,37.5819,37.5819,37.5819,0.0
2007-11-15 09:30:00,71.35,71.35,70.71,70.76,295600.0,37.3672,37.3672,37.032,37.0582,295600.0
2007-11-15 09:40:00,70.79,71.07,70.78,70.95,148600.0,37.0739,37.2205,37.0686,37.1577,148600.0
2007-11-15 09:50:00,70.94,71.0,70.85,70.89,322200.0,37.1524,37.1839,37.1053,37.1262,322200.0
2007-11-15 10:00:00,70.9,70.91,70.68,70.88,170400.0,37.1315,37.1367,37.0163,37.121,170400.0
2007-11-15 10:10:00,70.89,71.17,70.88,71.17,137100.0,37.1262,37.2729,37.121,37.2729,137100.0
2007-11-15 10:20:00,71.15,71.25,71.09,71.09,135700.0,37.2624,37.3148,37.231,37.231,135700.0
2007-11-15 10:30:00,71.1,71.66,71.08,71.66,329300.0,37.2362,37.5295,37.2257,37.5295,329300.0
2007-11-15 10:40:00,71.68,71.68,71.43,71.5,137800.0,37.54,37.54,37.409,37.4457,137800.0
2007-11-15 10:50:00,71.5,71.52,71.45,71.52,39600.0,37.4457,37.4562,37.4195,37.4562,39600.0
2007-11-15 11:00:00,71.52,71.78,71.47,71.76,91000.0,37.4562,37.5924,37.43,37.5819,91000.0
2007-11-15 11:10:00,71.77,71.78,71.7,71.76,64900.0,37.5871,37.5924,37.5505,37.5819,64900.0
2007-11-15 11:20:00,71.75,71.87,71.64,71.64,113700.0,37.5766,37.6395,37.519,37.519,113700.0
2007-11-15 11:30:00,71.64,71.64,71.43,71.59,78300.0,37.519,37.519,37.409,37.4928,78300.0
2007-11-15 11:40:00,71.59,71.79,71.58,71.76,117700.0,37.4928,37.5976,37.4876,37.5819,117700.0
2007-11-15 11:50:00,71.8,71.81,71.53,71.58,104100.0,37.6028,37.6081,37.4614,37.4876,104100.0
2007-11-15 12:00:00,71.6,71.75,71.48,71.53,102300.0,37.4981,37.5766,37.4352,37.4614,102300.0
2007-11-15 12:10:00,71.55,71.59,71.42,71.43,66800.0,37.4719,37.4928,37.4038,37.409,66800.0
2007-11-15 12:20:00,71.42,71.42,71.14,71.14,77000.0,37.4038,37.4038,37.2572,37.2572,77000.0
2007-11-15 12:30:00,71.13,71.29,71.04,71.26,85000.0,37.2519,37.3357,37.2048,37.32,85000.0
2007-11-15 12:40:00,71.28,71.29,71.05,71.2,100700.0,37.3305,37.3357,37.21,37.2886,100700.0
2007-11-15 12:50:00,71.18,71.3,71.16,71.24,60100.0,37.2781,37.341,37.2676,37.3095,60100.0
2007-11-15 13:00:00,71.22,71.34,71.18,71.21,37700.0,37.2991,37.3619,37.2781,37.2938,37700.0
2007-11-15 13:10:00,71.23,71.4,71.15,71.21,244900.0,37.3043,37.3933,37.2624,37.2938,244900.0
2007-11-15 13:20:00,71.22,71.44,71.18,71.32,120200.0,37.2991,37.4143,37.2781,37.3514,120200.0
2007-11-15 13:30:00,71.36,71.49,71.26,71.28,37500.0,37.3724,37.4405,37.32,37.3305,37500.0
2007-11-15 13:40:00,71.25,71.47,71.24,71.37,47800.0,37.3148,37.43,37.3095,37.3776,47800.0
2007-11-15 13:50:00,71.38,71.38,71.14,71.15,90300.0,37.3829,37.3829,37.2572,37.2624,90300.0
2007-11-15 14:00:00,71.15,71.15,70.92,70.96,163800.0,37.2624,37.2624,37.142,37.1629,163800.0
2007-11-15 14:10:00,70.98,70.98,70.78,70.85,229800.0,37.1734,37.1734,37.0686,37.1053,229800.0
2007-11-15 14:20:00,70.84,71.01,70.81,70.9,101300.0,37.1001,37.1891,37.0843,37.1315,101300.0
2007-11-15 14:30:00,70.89,71.13,70.81,70.81,178400.0,37.1262,37.2519,37.0843,37.0843,178400.0
2007-11-15 14:40:00,70.8,70.8,70.5,70.55,227800.0,37.0791,37.0791,36.922,36.9482,227800.0
2007-11-15 14:50:00,70.54,70.56,70.21,70.26,340300.0,36.9429,36.9534,36.7701,36.7963,340300.0
2007-11-15 15:00:00,70.26,70.4,70.22,70.31,277000.0,36.7963,36.8696,36.7754,36.8225,277000.0
2007-11-15 15:10:00,70.31,70.64,70.22,70.63,99200.0,36.8225,36.9953,36.7754,36.9901,99200.0
2007-11-15 15:20:00,70.62,71.01,70.62,70.83,223000.0,36.9848,37.1891,36.9848,37.0948,223000.0
2007-11-15 15:30:00,70.83,70.84,70.27,70.39,187100.0,37.0948,37.1001,36.8015,36.8644,187100.0
2007-11-15 15:40:00,70.39,71.13,70.35,70.97,360100.0,36.8644,37.2519,36.8434,37.1681,360100.0
2007-11-15 15:50:00,70.95,71.14,70.79,71.0,234000.0,37.1577,37.2572,37.0739,37.1839,234000.0
2007-11-15 16:00:00,70.99,71.06,70.7,70.95,113500.0,37.1786,37.2153,37.0267,37.1577,113500.0
2007-11-15 16:10:00,71.01,71.07,70.93,70.93,1050200.0,37.1891,37.2205,37.1472,37.1472,1050200.0
2007-11-16 09:30:00,71.71,71.71,70.61,70.62,265900.0,37.5557,37.5557,36.9796,36.9848,265900.0
2007-11-16 09:40:00,70.6,70.6,70.15,70.36,179800.0,36.9744,36.9744,36.7387,36.8487,179800.0
2007-11-16 09:50:00,70.36,70.52,70.08,70.08,272800.0,36.8487,36.9325,36.702,36.702,272800.0
2007-11-16 10:00:00,70.02,70.06,69.61,69.79,291800.0,36.6706,36.6916,36.4559,36.5502,291800.0
2007-11-16 10:10:00,69.8,70.11,69.8,70.1,251500.0,36.5554,36.7177,36.5554,36.7125,251500.0
2007-11-16 10:20:00,70.09,70.1,69.88,69.88,84500.0,36.7073,36.7125,36.5973,36.5973,84500.0
2007-11-16 10:30:00,69.85,69.97,69.71,69.82,99700.0,36.5816,36.6444,36.5083,36.5659,99700.0
2007-11-16 10:40:00,69.86,70.04,69.83,70.03,275400.0,36.5868,36.6811,36.5711,36.6758,275400.0
2007-11-16 10:50:00,70.0,70.23,70.0,70.15,74500.0,36.6601,36.7806,36.6601,36.7387,74500.0
2007-11-16 11:00:00,70.17,70.59,70.17,70.49,127000.0,36.7492,36.9691,36.7492,36.9168,127000.0
2007-11-16 11:10:00,70.48,70.53,70.42,70.46,63200.0,36.9115,36.9377,36.8801,36.901,63200.0
2007-11-16 11:20:00,70.43,70.45,70.06,70.12,68100.0,36.8853,36.8958,36.6916,36.723,68100.0
2007-11-16 11:30:00,70.14,70.35,70.11,70.33,49400.0,36.7335,36.8434,36.7177,36.833,49400.0
2007-11-16 11:40:00,70.34,70.5,70.34,70.48,141700.0,36.8382,36.922,36.8382,36.9115,141700.0
2007-11-16 11:50:00,70.48,70.78,70.48,70.64,156700.0,36.9115,37.0686,36.9115,36.9953,156700.0
2007-11-16 12:00:00,70.62,70.7,70.55,70.7,43600.0,36.9848,37.0267,36.9482,37.0267,43600.0
2007-11-16 12:10:00,70.7,70.84,70.67,70.75,281300.0,37.0267,37.1001,37.011,37.0529,281300.0
2007-11-16 12:20:00,70.76,70.79,70.68,70.71,116000.0,37.0582,37.0739,37.0163,37.032,116000.0
2007-11-16 12:30:00,70.71,70.71,70.53,70.58,63500.0,37.032,37.032,36.9377,36.9639,63500.0
2007-11-16 12:40:00,70.58,70.63,70.34,70.35,71100.0,36.9639,36.9901,36.8382,36.8434,71100.0
2007-11-16 12:50:00,70.34,70.38,70.09,70.11,87500.0,36.8382,36.8591,36.7073,36.7177,87500.0
2007-11-16 13:00:00,70.13,70.22,70.07,70.15,47600.0,36.7282,36.7754,36.6968,36.7387,47600.0
2007-11-16 13:10:00,70.14,70.2,70.04,70.18,145500.0,36.7335,36.7649,36.6811,36.7544,145500.0
2007-11-16 13:20:00,70.18,70.23,69.99,70.05,47200.0,36.7544,36.7806,36.6549,36.6863,47200.0
2007-11-16 13:30:00,70.05,70.18,69.97,69.98,47900.0,36.6863,36.7544,36.6444,36.6497,47900.0
2007-11-16 13:40:00,69.99,70.33,69.96,70.25,98400.0,36.6549,36.833,36.6392,36.7911,98400.0
2007-11-16 13:50:00,70.25,70.26,69.98,70.03,142700.0,36.7911,36.7963,36.6497,36.6758,142700.0
2007-11-16 14:00:00,70.02,70.04,69.84,69.93,153200.0,36.6706,36.6811,36.5763,36.6235,153200.0
2007-11-16 14:10:00,69.93,70.0,69.66,69.73,145700.0,36.6235,36.6601,36.4821,36.5187,145700.0
2007-11-16 14:20:00,69.77,69.98,69.7,69.92,277300.0,36.5397,36.6497,36.503,36.6182,277300.0
2007-11-16 14:30:00,69.91,69.96,69.55,69.59,249500.0,36.613,36.6392,36.4245,36.4454,249500.0
2007-11-16 14:40:00,69.58,69.74,69.44,69.6,200400.0,36.4402,36.524,36.3669,36.4506,200400.0
2007-11-16 14:50:00,69.6,69.76,69.55,69.75,427300.0,36.4506,36.5344,36.4245,36.5292,427300.0
2007-11-16 15:00:00,69.74,69.8,69.48,69.68,258500.0,36.524,36.5554,36.3878,36.4925,258500.0
2007-11-16 15:10:00,69.68,69.79,69.66,69.68,84100.0,36.4925,36.5502,36.4821,36.4925,84100.0
2007-11-16 15:20:00,69.7,69.79,69.55,69.76,97100.0,36.503,36.5502,36.4245,36.5344,97100.0
2007-11-16 15:30:00,69.78,69.79,69.56,69.74,251700.0,36.5449,36.5502,36.4297,36.524,251700.0
2007-11-16 15:40:00,69.75,70.18,69.75,70.15,299800.0,36.5292,36.7544,36.5292,36.7387,299800.0
2007-11-16 15:50:00,70.17,70.22,70.07,70.14,462000.0,36.7492,36.7754,36.6968,36.7335,462000.0
2007-11-16 16:00:00,70.14,70.19,70.01,70.06,56700.0,36.7335,36.7596,36.6654,36.6916,56700.0
2007-11-16 16:10:00,70.17,70.17,69.8,69.8,2450000.0,36.7492,36.7492,36.5554,36.5554,2450000.0
2007-11-19 09:30:00,69.54,69.64,68.93,69.0,325000.0,36.4192,36.4716,36.0998,36.1364,325000.0
2007-11-19 09:40:00,68.96,69.15,68.86,69.15,405600.0,36.1155,36.215,36.0631,36.215,405600.0
2007-11-19 09:50:00,69.16,69.37,69.15,69.24,413000.0,36.2202,36.3302,36.215,36.2621,413000.0
2007-11-19 10:00:00,69.23,69.35,68.99,69.11,151000.0,36.2569,36.3197,36.1312,36.194,151000.0
2007-11-19 10:10:00,69.12,69.12,68.93,69.1,272900.0,36.1993,36.1993,36.0998,36.1888,272900.0
2007-11-19 10:20:00,69.11,69.15,68.91,68.94,223700.0,36.194,36.215,36.0893,36.105,223700.0
2007-11-19 10:30:00,68.94,68.94,68.73,68.83,229300.0,36.105,36.105,35.995,36.0474,229300.0
2007-11-19 10:40:00,68.81,68.88,68.65,68.73,142200.0,36.0369,36.0736,35.9531,35.995,142200.0
2007-11-19 10:50:00,68.73,68.78,68.63,68.72,253800.0,35.995,36.0212,35.9426,35.9898,253800.0
2007-11-19 11:00:00,68.72,68.83,68.69,68.7,102600.0,35.9898,36.0474,35.9741,35.9793,102600.0
2007-11-19 11:10:00,68.71,68.76,68.62,68.75,177500.0,35.9845,36.0107,35.9374,36.0055,177500.0
2007-11-19 11:20:00,68.75,68.89,68.73,68.8,57700.0,36.0055,36.0788,35.995,36.0317,57700.0
2007-11-19 11:30:00,68.81,68.97,68.78,68.97,76000.0,36.0369,36.1207,36.0212,36.1207,76000.0
2007-11-19 11:40:00,68.98,69.03,68.94,68.96,86700.0,36.1259,36.1521,36.105,36.1155,86700.0
2007-11-19 11:50:00,68.99,69.12,68.94,68.96,51500.0,36.1312,36.1993,36.105,36.1155,51500.0
2007-11-19 12:00:00,68.95,69.4,68.94,69.37,122200.0,36.1102,36.3459,36.105,36.3302,122200.0
2007-11-19 12:10:00,69.37,69.45,69.37,69.4,66600.0,36.3302,36.3721,36.3302,36.3459,66600.0
2007-11-19 12:20:00,69.39,69.43,69.25,69.28,56900.0,36.3407,36.3616,36.2673,36.2831,56900.0
2007-11-19 12:30:00,69.22,69.22,69.03,69.08,56700.0,36.2516,36.2516,36.1521,36.1783,56700.0
2007-11-19 12:40:00,69.08,69.24,69.08,69.18,63600.0,36.1783,36.2621,36.1783,36.2307,63600.0
2007-11-19 12:50:00,69.16,69.16,68.85,68.9,117100.0,36.2202,36.2202,36.0579,36.084,117100.0
2007-11-19 13:00:00,68.89,68.99,68.78,68.81,135500.0,36.0788,36.1312,36.0212,36.0369,135500.0
2007-11-19 13:10:00,68.81,68.84,68.68,68.77,100100.0,36.0369,36.0526,35.9688,36.016,100100.0
2007-11-19 13:20:00,68.76,68.89,68.66,68.84,124700.0,36.0107,36.0788,35.9584,36.0526,124700.0
2007-11-19 13:30:00,68.84,69.0,68.8,69.0,56600.0,36.0526,36.1364,36.0317,36.1364,56600.0
2007-11-19 13:40:00,68.97,69.0,68.8,68.81,48900.0,36.1207,36.1364,36.0317,36.0369,48900.0
2007-11-19 13:50:00,68.82,68.98,68.69,68.72,61400.0,36.0422,36.1259,35.9741,35.9898,61400.0
2007-11-19 14:00:00,68.7,69.11,68.69,69.08,82600.0,35.9793,36.194,35.9741,36.1783,82600.0
2007-11-19 14:10:00,69.09,69.24,69.02,69.15,86700.0,36.1836,36.2621,36.1469,36.215,86700.0
2007-11-19 14:20:00,69.13,69.2,69.05,69.15,105600.0,36.2045,36.2412,36.1626,36.215,105600.0
2007-11-19 14:30:00,69.15,69.18,69.05,69.12,84700.0,36.215,36.2307,36.1626,36.1993,84700.0
2007-11-19 14:40:00,69.14,69.4,69.13,69.21,126800.0,36.2097,36.3459,36.2045,36.2464,126800.0
2007-11-19 14:50:00,69.19,69.19,68.87,68.91,93000.0,36.2359,36.2359,36.0683,36.0893,93000.0
2007-11-19 15:00:00,68.91,68.91,68.79,68.84,85600.0,36.0893,36.0893,36.0264,36.0526,85600.0
2007-11-19 15:10:00,68.84,69.05,68.78,69.0,230100.0,36.0526,36.1626,36.0212,36.1364,230100.0
2007-11-19 15:20:00,69.0,69.23,68.96,69.03,173900.0,36.1364,36.2569,36.1155,36.1521,173900.0
2007-11-19 15:30:00,69.02,69.09,68.8,68.8,162600.0,36.1469,36.1836,36.0317,36.0317,162600.0
2007-11-19 15:40:00,68.8,68.8,68.6,68.61,226500.0,36.0317,36.0317,35.9269,35.9322,226500.0
2007-11-19 15:50:00,68.6,68.65,68.42,68.55,332900.0,35.9269,35.9531,35.8327,35.9007,332900.0
2007-11-19 16:00:00,68.55,68.55,68.36,68.4,4400.0,35.9007,35.9007,35.8012,35.8222,4400.0
2007-11-19 16:10:00,68.5,68.5,68.5,68.5,100.0,35.8746,35.8746,35.8746,35.8746,100.0
2007-11-20 09:30:00,68.03,68.87,68.03,68.36,107300.0,35.6284,36.0683,35.6284,35.8012,107300.0
2007-11-20 09:40:00,68.38,68.79,68.15,68.78,189300.0,35.8117,36.0264,35.6913,36.0212,189300.0
2007-11-20 09:50:00,68.79,69.54,68.79,69.49,412600.0,36.0264,36.4192,36.0264,36.393,412600.0
2007-11-20 10:00:00,69.5,69.59,69.33,69.53,191800.0,36.3983,36.4454,36.3092,36.414,191800.0
2007-11-20 10:10:00,69.52,69.52,69.28,69.28,348900.0,36.4088,36.4088,36.2831,36.2831,348900.0
2007-11-20 10:20:00,69.28,69.3,68.69,68.75,134600.0,36.2831,36.2935,35.9741,36.0055,134600.0
2007-11-20 10:30:00,68.75,68.77,68.55,68.71,127100.0,36.0055,36.016,35.9007,35.9845,127100.0
2007-11-20 10:40:00,68.69,68.93,68.6,68.93,209400.0,35.9741,36.0998,35.9269,36.0998,209400.0
2007-11-20 10:50:00,68.94,68.95,68.75,68.78,114900.0,36.105,36.1102,36.0055,36.0212,114900.0
2007-11-20 11:00:00,68.78,68.81,68.52,68.58,62300.0,36.0212,36.0369,35.885,35.9165,62300.0
2007-11-20 11:10:00,68.59,68.6,68.37,68.44,30600.0,35.9217,35.9269,35.8065,35.8431,30600.0
2007-11-20 11:20:00,68.4,68.43,68.23,68.28,56800.0,35.8222,35.8379,35.7332,35.7593,56800.0
2007-11-20 11:30:00,68.26,68.35,68.25,68.27,25900.0,35.7489,35.796,35.7436,35.7541,25900.0
2007-11-20 11:40:00,68.26,68.36,68.15,68.16,66000.0,35.7489,35.8012,35.6913,35.6965,66000.0
2007-11-20 11:50:00,68.15,68.26,67.93,67.93,157100.0,35.6913,35.7489,35.576,35.576,157100.0
2007-11-20 12:00:00,67.94,67.94,67.66,67.66,276000.0,35.5813,35.5813,35.4346,35.4346,276000.0
2007-11-20 12:10:00,67.67,67.7,67.38,67.5,172300.0,35.4399,35.4556,35.288,35.3508,172300.0
2007-11-20 12:20:00,67.49,67.55,67.41,67.41,111800.0,35.3456,35.377,35.3037,35.3037,111800.0
2007-11-20 12:30:00,67.43,67.43,67.03,67.1,141700.0,35.3142,35.3142,35.1047,35.1414,141700.0
2007-11-20 12:40:00,67.11,67.12,66.84,66.95,234200.0,35.1466,35.1518,35.0052,35.0628,234200.0
2007-11-20 12:50:00,66.96,67.15,66.96,67.11,117200.0,35.068,35.1675,35.068,35.1466,117200.0
2007-11-20 13:00:00,67.11,67.12,66.71,66.72,110800.0,35.1466,35.1518,34.9371,34.9423,110800.0
2007-11-20 13:10:00,66.71,66.71,66.06,66.56,379200.0,34.9371,34.9371,34.5967,34.8586,379200.0
2007-11-20 13:20:00,66.6,66.81,66.4,66.44,200900.0,34.8795,34.9895,34.7748,34.7957,200900.0
2007-11-20 13:30:00,66.44,66.9,66.44,66.89,217000.0,34.7957,35.0366,34.7957,35.0314,217000.0
2007-11-20 13:40:00,66.9,67.05,66.71,66.84,136800.0,35.0366,35.1152,34.9371,35.0052,136800.0
2007-11-20 13:50:00,66.81,66.97,66.71,66.87,76100.0,34.9895,35.0733,34.9371,35.0209,76100.0
2007-11-20 14:00:00,66.86,67.27,66.53,66.68,346700.0,35.0157,35.2304,34.8428,34.9214,346700.0
2007-11-20 14:10:00,66.69,66.87,66.64,66.79,171900.0,34.9266,35.0209,34.9004,34.979,171900.0
2007-11-20 14:20:00,66.79,66.82,66.21,66.29,178100.0,34.979,34.9947,34.6753,34.7171,178100.0
2007-11-20 14:30:00,66.28,66.42,66.16,66.42,300000.0,34.7119,34.7852,34.6491,34.7852,300000.0
2007-11-20 14:40:00,66.43,66.49,66.25,66.4,272600.0,34.7905,34.8219,34.6962,34.7748,272600.0
2007-11-20 14:50:00,66.4,66.5,66.11,66.18,143900.0,34.7748,34.8271,34.6229,34.6595,143900.0
2007-11-20 15:00:00,66.16,66.28,66.05,66.17,300900.0,34.6491,34.7119,34.5915,34.6543,300900.0
2007-11-20 15:10:00,66.14,66.22,65.88,65.91,435600.0,34.6386,34.6805,34.5024,34.5181,435600.0
2007-11-20 15:20:00,65.92,66.52,65.85,66.41,471900.0,34.5234,34.8376,34.4867,34.78,471900.0
2007-11-20 15:30:00,66.4,67.01,66.37,66.98,862600.0,34.7748,35.0942,34.759,35.0785,862600.0
2007-11-20 15:40:00,66.99,67.44,66.94,67.1,720200.0,35.0837,35.3194,35.0576,35.1414,720200.0
2007-11-20 15:50:00,67.1,67.35,66.85,67.21,569700.0,35.1414,35.2723,35.0104,35.199,569700.0
2007-11-20 16:00:00,67.22,67.52,67.22,67.5,39800.0,35.2042,35.3613,35.2042,35.3508,39800.0
2007-11-20 16:10:00,67.5,67.53,67.5,67.53,3400.0,35.3508,35.3666,35.3508,35.3666,3400.0
2007-11-21 09:30:00,66.35,66.46,65.35,65.7,445600.0,34.7486,34.8062,34.2249,34.4082,445600.0
2007-11-21 09:40:00,65.7,66.3,65.52,65.85,260400.0,34.4082,34.7224,34.3139,34.4867,260400.0
2007-11-21 09:50:00,65.87,66.36,65.77,66.0,206000.0,34.4972,34.7538,34.4448,34.5653,206000.0
2007-11-21 10:00:00,66.0,66.16,65.84,66.15,185400.0,34.5653,34.6491,34.4815,34.6438,185400.0
2007-11-21 10:10:00,66.18,66.27,66.04,66.05,270200.0,34.6595,34.7067,34.5862,34.5915,270200.0
2007-11-21 10:20:00,66.04,66.2,65.97,66.16,83500.0,34.5862,34.67,34.5496,34.6491,83500.0
2007-11-21 10:30:00,66.16,66.19,65.72,66.12,236200.0,34.6491,34.6648,34.4186,34.6281,236200.0
2007-11-21 10:40:00,66.08,66.2,65.99,66.14,105000.0,34.6072,34.67,34.56,34.6386,105000.0
2007-11-21 10:50:00,66.2,66.2,65.81,65.92,209000.0,34.67,34.67,34.4658,34.5234,209000.0
2007-11-21 11:00:00,65.9,65.9,65.75,65.79,183500.0,34.5129,34.5129,34.4343,34.4553,183500.0
2007-11-21 11:10:00,65.81,66.1,65.81,66.07,146600.0,34.4658,34.6176,34.4658,34.6019,146600.0
2007-11-21 11:20:00,66.07,66.11,65.93,66.1,112900.0,34.6019,34.6229,34.5286,34.6176,112900.0
2007-11-21 11:30:00,66.1,66.29,66.01,66.28,160200.0,34.6176,34.7171,34.5705,34.7119,160200.0
2007-11-21 11:40:00,66.28,66.28,66.04,66.11,84600.0,34.7119,34.7119,34.5862,34.6229,84600.0
2007-11-21 11:50:00,66.1,66.3,66.09,66.13,182900.0,34.6176,34.7224,34.6124,34.6334,182900.0
2007-11-21 12:00:00,66.12,66.47,66.1,66.26,147400.0,34.6281,34.8114,34.6176,34.7014,147400.0
2007-11-21 12:10:00,66.28,66.43,66.27,66.31,270300.0,34.7119,34.7905,34.7067,34.7276,270300.0
2007-11-21 12:20:00,66.32,66.32,66.17,66.17,137800.0,34.7329,34.7329,34.6543,34.6543,137800.0
2007-11-21 12:30:00,66.15,66.31,66.08,66.26,235500.0,34.6438,34.7276,34.6072,34.7014,235500.0
2007-11-21 12:40:00,66.24,66.5,66.18,66.48,353500.0,34.691,34.8271,34.6595,34.8167,353500.0
2007-11-21 12:50:00,66.49,66.8,66.35,66.77,131600.0,34.8219,34.9842,34.7486,34.9685,131600.0
2007-11-21 13:00:00,66.77,67.07,66.72,66.88,769800.0,34.9685,35.1256,34.9423,35.0261,769800.0
2007-11-21 13:10:00,66.9,66.94,66.65,66.74,109700.0,35.0366,35.0576,34.9057,34.9528,109700.0
2007-11-21 13:20:00,66.75,66.82,66.49,66.61,83400.0,34.9581,34.9947,34.8219,34.8847,83400.0
2007-11-21 13:30:00,66.61,66.62,66.43,66.44,153500.0,34.8847,34.89,34.7905,34.7957,153500.0
2007-11-21 13:40:00,66.42,66.51,66.26,66.49,77900.0,34.7852,34.8324,34.7014,34.8219,77900.0
2007-11-21 13:50:00,66.51,66.53,66.31,66.48,47000.0,34.8324,34.8428,34.7276,34.8167,47000.0
2007-11-21 14:00:00,66.47,66.52,66.4,66.5,143300.0,34.8114,34.8376,34.7748,34.8271,143300.0
2007-11-21 14:10:00,66.48,66.57,66.4,66.55,81400.0,34.8167,34.8638,34.7748,34.8533,81400.0
2007-11-21 14:20:00,66.55,66.66,66.48,66.57,115900.0,34.8533,34.9109,34.8167,34.8638,115900.0
2007-11-21 14:30:00,66.57,67.06,66.56,66.91,216900.0,34.8638,35.1204,34.8586,35.0419,216900.0
2007-11-21 14:40:00,66.89,66.96,66.86,66.88,156400.0,35.0314,35.068,35.0157,35.0261,156400.0
2007-11-21 14:50:00,66.86,67.09,66.86,67.07,167800.0,35.0157,35.1361,35.0157,35.1256,167800.0
2007-11-21 15:00:00,67.06,67.3,67.05,67.05,477900.0,35.1204,35.2461,35.1152,35.1152,477900.0
2007-11-21 15:10:00,67.0,67.0,66.63,66.66,212300.0,35.089,35.089,34.8952,34.9109,212300.0
2007-11-21 15:20:00,66.66,66.84,66.51,66.66,336200.0,34.9109,35.0052,34.8324,34.9109,336200.0
2007-11-21 15:30:00,66.67,66.83,66.65,66.79,269100.0,34.9162,35.0,34.9057,34.979,269100.0
2007-11-21 15:40:00,66.76,67.05,66.51,67.04,333500.0,34.9633,35.1152,34.8324,35.1099,333500.0
2007-11-21 15:50:00,67.05,67.12,66.82,66.94,558200.0,35.1152,35.1518,34.9947,35.0576,558200.0
2007-11-21 16:00:00,66.9,66.9,66.86,66.89,4000.0,35.0366,35.0366,35.0157,35.0314,4000.0
2007-11-21 16:10:00,66.89,66.89,66.89,66.89,0.0,35.0314,35.0314,35.0314,35.0314,0.0
2007-11-23 09:30:00,67.69,67.75,67.24,67.75,188500.0,35.4504,35.4818,35.2147,35.4818,188500.0
2007-11-23 09:40:00,67.72,67.79,67.33,67.43,169800.0,35.4661,35.5027,35.2618,35.3142,169800.0
2007-11-23 09:50:00,67.44,67.58,67.29,67.58,169900.0,35.3194,35.3927,35.2409,35.3927,169900.0
2007-11-23 10:00:00,67.58,67.76,67.56,67.69,124600.0,35.3927,35.487,35.3823,35.4504,124600.0
2007-11-23 10:10:00,67.69,67.83,67.56,67.83,104000.0,35.4504,35.5237,35.3823,35.5237,104000.0
2007-11-23 10:20:00,67.85,67.88,67.53,67.53,120900.0,35.5341,35.5499,35.3666,35.3666,120900.0
2007-11-23 10:30:00,67.5,67.92,67.46,67.85,74800.0,35.3508,35.5708,35.3299,35.5341,74800.0
2007-11-23 10:40:00,67.87,67.9,67.73,67.79,22100.0,35.5446,35.5603,35.4713,35.5027,22100.0
2007-11-23 10:50:00,67.79,68.08,67.79,68.08,122900.0,35.5027,35.6546,35.5027,35.6546,122900.0
2007-11-23 11:00:00,68.09,68.19,68.05,68.09,45800.0,35.6598,35.7122,35.6389,35.6598,45800.0
2007-11-23 11:10:00,68.09,68.1,68.05,68.06,79600.0,35.6598,35.6651,35.6389,35.6441,79600.0
2007-11-23 11:20:00,68.05,68.13,67.95,68.13,91200.0,35.6389,35.6808,35.5865,35.6808,91200.0
2007-11-23 11:30:00,68.1,68.2,68.09,68.19,45500.0,35.6651,35.7174,35.6598,35.7122,45500.0
2007-11-23 11:40:00,68.16,68.28,68.1,68.1,94100.0,35.6965,35.7593,35.6651,35.6651,94100.0
2007-11-23 11:50:00,68.1,68.13,68.0,68.07,36800.0,35.6651,35.6808,35.6127,35.6494,36800.0
2007-11-23 12:00:00,68.03,68.05,67.95,67.95,26200.0,35.6284,35.6389,35.5865,35.5865,26200.0
2007-11-23 12:10:00,67.95,68.14,67.94,68.11,103900.0,35.5865,35.686,35.5813,35.6703,103900.0
2007-11-23 12:20:00,68.12,68.29,68.09,68.27,51500.0,35.6755,35.7646,35.6598,35.7541,51500.0
2007-11-23 12:30:00,68.27,68.29,68.11,68.14,86300.0,35.7541,35.7646,35.6703,35.686,86300.0
2007-11-23 12:40:00,68.14,68.42,68.14,68.25,207400.0,35.686,35.8327,35.686,35.7436,207400.0
2007-11-23 12:50:00,68.25,68.26,67.87,67.9,222000.0,35.7436,35.7489,35.5446,35.5603,222000.0
2007-11-23 13:00:00,67.87,67.9,67.61,67.83,2200.0,35.5446,35.5603,35.4085,35.5237,2200.0
2007-11-23 13:10:00,67.83,67.83,67.83,67.83,0.0,35.5237,35.5237,35.5237,35.5237,0.0
2007-11-26 09:30:00,67.49,68.14,67.25,67.44,122700.0,35.3456,35.686,35.2199,35.3194,122700.0
2007-11-26 09:40:00,67.44,67.55,67.17,67.49,257100.0,35.3194,35.377,35.178,35.3456,257100.0
2007-11-26 09:50:00,67.49,67.66,67.38,67.65,119200.0,35.3456,35.4346,35.288,35.4294,119200.0
2007-11-26 10:00:00,67.66,67.71,67.47,67.49,112700.0,35.4346,35.4608,35.3351,35.3456,112700.0
2007-11-26 10:10:00,67.47,67.5,67.25,67.25,125700.0,35.3351,35.3508,35.2199,35.2199,125700.0
2007-11-26 10:20:00,67.22,67.23,66.81,66.82,204800.0,35.2042,35.2094,34.9895,34.9947,204800.0
2007-11-26 10:30:00,66.8,66.93,66.78,66.92,142500.0,34.9842,35.0523,34.9738,35.0471,142500.0
2007-11-26 10:40:00,66.9,66.9,66.49,66.83,127200.0,35.0366,35.0366,34.8219,35.0,127200.0
2007-11-26 10:50:00,66.82,66.82,66.49,66.58,154100.0,34.9947,34.9947,34.8219,34.869,154100.0
2007-11-26 11:00:00,66.6,66.71,66.56,66.56,59900.0,34.8795,34.9371,34.8586,34.8586,59900.0
2007-11-26 11:10:00,66.56,66.6,66.21,66.33,316500.0,34.8586,34.8795,34.6753,34.7381,316500.0
2007-11-26 11:20:00,66.37,66.43,66.29,66.35,82900.0,34.759,34.7905,34.7171,34.7486,82900.0
2007-11-26 11:30:00,66.33,66.47,66.32,66.32,77100.0,34.7381,34.8114,34.7329,34.7329,77100.0
2007-11-26 11:40:00,66.33,66.42,66.25,66.3,131600.0,34.7381,34.7852,34.6962,34.7224,131600.0
2007-11-26 11:50:00,66.3,66.42,66.27,66.31,92700.0,34.7224,34.7852,34.7067,34.7276,92700.0
2007-11-26 12:00:00,66.31,66.46,66.31,66.43,101800.0,34.7276,34.8062,34.7276,34.7905,101800.0
2007-11-26 12:10:00,66.43,66.49,66.17,66.26,211300.0,34.7905,34.8219,34.6543,34.7014,211300.0
2007-11-26 12:20:00,66.25,66.6,66.23,66.58,158800.0,34.6962,34.8795,34.6857,34.869,158800.0
2007-11-26 12:30:00,66.57,66.6,66.41,66.45,160000.0,34.8638,34.8795,34.78,34.8009,160000.0
2007-11-26 12:40:00,66.46,66.63,66.37,66.45,166000.0,34.8062,34.8952,34.759,34.8009,166000.0
2007-11-26 12:50:00,66.42,66.45,66.35,66.42,34800.0,34.7852,34.8009,34.7486,34.7852,34800.0
2007-11-26 13:00:00,66.42,66.44,66.23,66.23,65000.0,34.7852,34.7957,34.6857,34.6857,65000.0
2007-11-26 13:10:00,66.22,66.33,66.13,66.17,149900.0,34.6805,34.7381,34.6334,34.6543,149900.0
2007-11-26 13:20:00,66.18,66.2,66.06,66.09,115000.0,34.6595,34.67,34.5967,34.6124,115000.0
2007-11-26 13:30:00,66.08,66.22,66.05,66.12,86000.0,34.6072,34.6805,34.5915,34.6281,86000.0
2007-11-26 13:40:00,66.12,66.16,65.91,66.0,147400.0,34.6281,34.6491,34.5181,34.5653,147400.0
2007-11-26 13:50:00,66.0,66.04,65.83,65.9,148000.0,34.5653,34.5862,34.4762,34.5129,148000.0
2007-11-26 14:00:00,65.91,66.0,65.79,65.85,278600.0,34.5181,34.5653,34.4553,34.4867,278600.0
2007-11-26 14:10:00,65.86,65.88,65.61,65.81,165300.0,34.492,34.5024,34.361,34.4658,165300.0
2007-11-26 14:20:00,65.79,65.88,65.73,65.82,87100.0,34.4553,34.5024,34.4239,34.471,87100.0
2007-11-26 14:30:00,65.83,65.91,65.67,65.8,221200.0,34.4762,34.5181,34.3924,34.4605,221200.0
2007-11-26 14:40:00,65.79,65.86,65.68,65.74,238200.0,34.4553,34.492,34.3977,34.4291,238200.0
2007-11-26 14:50:00,65.74,65.81,65.68,65.68,242500.0,34.4291,34.4658,34.3977,34.3977,242500.0
2007-11-26 15:00:00,65.69,65.72,65.4,65.44,290700.0,34.4029,34.4186,34.251,34.272,290700.0
2007-11-26 15:10:00,65.44,65.57,65.36,65.5,350500.0,34.272,34.3401,34.2301,34.3034,350500.0
2007-11-26 15:20:00,65.5,65.55,65.22,65.29,567000.0,34.3034,34.3296,34.1568,34.1934,567000.0
2007-11-26 15:30:00,65.33,65.5,65.33,65.4,245600.0,34.2144,34.3034,34.2144,34.251,245600.0
2007-11-26 15:40:00,65.39,65.4,65.12,65.16,546200.0,34.2458,34.251,34.1044,34.1253,546200.0
2007-11-26 15:50:00,65.16,65.16,64.75,64.77,916100.0,34.1253,34.1253,33.9106,33.9211,916100.0
2007-11-26 16:00:00,64.85,65.45,64.65,65.0,69700.0,33.963,34.2772,33.8583,34.0416,69700.0
2007-11-26 16:10:00,65.0,65.0,65.0,65.0,9000.0,34.0416,34.0416,34.0416,34.0416,9000.0
2007-11-27 09:30:00,65.58,65.85,64.75,65.55,297000.0,34.3453,34.4867,33.9106,34.3296,297000.0
2007-11-27 09:40:00,65.55,65.64,65.07,65.42,697100.0,34.3296,34.3767,34.0782,34.2615,697100.0
2007-11-27 09:50:00,65.42,65.62,65.16,65.19,277800.0,34.2615,34.3663,34.1253,34.1411,277800.0
2007-11-27 10:00:00,65.19,65.35,64.91,64.91,199000.0,34.1411,34.2249,33.9944,33.9944,199000.0
2007-11-27 10:10:00,64.9,64.96,64.56,64.63,729300.0,33.9892,34.0206,33.8111,33.8478,729300.0
2007-11-27 10:20:00,64.63,64.82,64.58,64.69,228000.0,33.8478,33.9473,33.8216,33.8792,228000.0
2007-11-27 10:30:00,64.69,64.85,64.67,64.82,188500.0,33.8792,33.963,33.8687,33.9473,188500.0
2007-11-27 10:40:00,64.82,64.83,64.61,64.69,329400.0,33.9473,33.9525,33.8373,33.8792,329400.0
2007-11-27 10:50:00,64.69,65.18,64.68,65.18,265600.0,33.8792,34.1358,33.874,34.1358,265600.0
2007-11-27 11:00:00,65.19,65.22,65.08,65.11,189800.0,34.1411,34.1568,34.0835,34.0992,189800.0
2007-11-27 11:10:00,65.1,65.15,65.06,65.12,68500.0,34.0939,34.1201,34.073,34.1044,68500.0
2007-11-27 11:20:00,65.11,65.16,65.02,65.03,148500.0,34.0992,34.1253,34.052,34.0573,148500.0
2007-11-27 11:30:00,65.04,65.51,65.04,65.45,238200.0,34.0625,34.3086,34.0625,34.2772,238200.0
2007-11-27 11:40:00,65.47,65.65,65.37,65.44,315600.0,34.2877,34.382,34.2353,34.272,315600.0
2007-11-27 11:50:00,65.42,65.44,65.25,65.26,177300.0,34.2615,34.272,34.1725,34.1777,177300.0
2007-11-27 12:00:00,65.26,65.4,65.26,65.39,111100.0,34.1777,34.251,34.1777,34.2458,111100.0
2007-11-27 12:10:00,65.39,65.39,65.08,65.09,109900.0,34.2458,34.2458,34.0835,34.0887,109900.0
2007-11-27 12:20:00,65.09,65.15,64.96,65.1,60500.0,34.0887,34.1201,34.0206,34.0939,60500.0
2007-11-27 12:30:00,65.1,65.32,65.1,65.26,64500.0,34.0939,34.2091,34.0939,34.1777,64500.0
2007-11-27 12:40:00,65.24,65.41,65.17,65.36,97400.0,34.1672,34.2563,34.1306,34.2301,97400.0
2007-11-27 12:50:00,65.37,65.51,65.32,65.43,78900.0,34.2353,34.3086,34.2091,34.2668,78900.0
2007-11-27 13:00:00,65.44,65.53,65.44,65.48,320000.0,34.272,34.3191,34.272,34.2929,320000.0
2007-11-27 13:10:00,65.48,65.58,65.4,65.55,135800.0,34.2929,34.3453,34.251,34.3296,135800.0
2007-11-27 13:20:00,65.54,65.9,65.53,65.87,164800.0,34.3244,34.5129,34.3191,34.4972,164800.0
2007-11-27 13:30:00,65.87,65.87,65.58,65.67,86400.0,34.4972,34.4972,34.3453,34.3924,86400.0
2007-11-27 13:40:00,65.65,65.79,65.61,65.71,139700.0,34.382,34.4553,34.361,34.4134,139700.0
2007-11-27 13:50:00,65.69,65.7,65.41,65.51,91800.0,34.4029,34.4082,34.2563,34.3086,91800.0
2007-11-27 14:00:00,65.5,65.59,65.4,65.56,156400.0,34.3034,34.3505,34.251,34.3348,156400.0
2007-11-27 14:10:00,65.56,65.77,65.5,65.75,108800.0,34.3348,34.4448,34.3034,34.4343,108800.0
2007-11-27 14:20:00,65.76,65.76,65.51,65.58,100300.0,34.4396,34.4396,34.3086,34.3453,100300.0
2007-11-27 14:30:00,65.58,65.71,65.2,65.33,361700.0,34.3453,34.4134,34.1463,34.2144,361700.0
2007-11-27 14:40:00,65.36,65.43,65.12,65.22,279400.0,34.2301,34.2668,34.1044,34.1568,279400.0
2007-11-27 14:50:00,65.23,65.39,65.22,65.25,290000.0,34.162,34.2458,34.1568,34.1725,290000.0
2007-11-27 15:00:00,65.26,65.31,65.04,65.17,195100.0,34.1777,34.2039,34.0625,34.1306,195100.0
2007-11-27 15:10:00,65.17,65.34,65.16,65.3,375500.0,34.1306,34.2196,34.1253,34.1987,375500.0
2007-11-27 15:20:00,65.3,65.4,65.04,65.37,178800.0,34.1987,34.251,34.0625,34.2353,178800.0
2007-11-27 15:30:00,65.39,65.91,65.3,65.66,231700.0,34.2458,34.5181,34.1987,34.3872,231700.0
2007-11-27 15:40:00,65.63,65.84,65.55,65.83,136100.0,34.3715,34.4815,34.3296,34.4762,136100.0
2007-11-27 15:50:00,65.82,66.2,65.73,66.18,322700.0,34.471,34.67,34.4239,34.6595,322700.0
2007-11-27 16:00:00,66.11,66.11,65.9,65.9,29100.0,34.6229,34.6229,34.5129,34.5129,29100.0
2007-11-27 16:10:00,65.9,65.9,65.9,65.9,0.0,34.5129,34.5129,34.5129,34.5129,0.0
2007-11-28 09:30:00,66.19,67.96,66.19,67.72,628900.0,34.6648,35.5918,34.6648,35.4661,628900.0
2007-11-28 09:40:00,67.7,68.15,67.46,68.12,507500.0,35.4556,35.6913,35.3299,35.6755,507500.0
2007-11-28 09:50:00,68.14,68.85,68.1,68.73,705100.0,35.686,36.0579,35.6651,35.995,705100.0
2007-11-28 10:00:00,68.73,68.73,68.24,68.25,1084800.0,35.995,35.995,35.7384,35.7436,1084800.0
2007-11-28 10:10:00,68.25,68.45,67.98,68.19,559200.0,35.7436,35.8484,35.6022,35.7122,559200.0
2007-11-28 10:20:00,68.18,68.48,68.16,68.44,281700.0,35.707,35.8641,35.6965,35.8431,281700.0
2007-11-28 10:30:00,68.44,68.58,68.35,68.45,221400.0,35.8431,35.9165,35.796,35.8484,221400.0
2007-11-28 10:40:00,68.45,68.63,68.42,68.53,204400.0,35.8484,35.9426,35.8327,35.8903,204400.0
2007-11-28 10:50:00,68.54,68.56,68.21,68.3,251300.0,35.8955,35.906,35.7227,35.7698,251300.0
2007-11-28 11:00:00,68.28,68.35,67.86,67.86,72600.0,35.7593,35.796,35.5394,35.5394,72600.0
2007-11-28 11:10:00,67.86,67.88,67.67,67.7,108600.0,35.5394,35.5499,35.4399,35.4556,108600.0
2007-11-28 11:20:00,67.69,67.7,67.51,67.66,121600.0,35.4504,35.4556,35.3561,35.4346,121600.0
2007-11-28 11:30:00,67.66,67.99,67.61,67.83,116000.0,35.4346,35.6075,35.4085,35.5237,116000.0
2007-11-28 11:40:00,67.85,68.0,67.64,67.74,165200.0,35.5341,35.6127,35.4242,35.4765,165200.0
2007-11-28 11:50:00,67.74,67.87,67.64,67.82,96800.0,35.4765,35.5446,35.4242,35.5184,96800.0
2007-11-28 12:00:00,67.83,68.2,67.83,68.19,139700.0,35.5237,35.7174,35.5237,35.7122,139700.0
2007-11-28 12:10:00,68.19,68.19,67.85,67.96,118100.0,35.7122,35.7122,35.5341,35.5918,118100.0
2007-11-28 12:20:00,67.96,68.2,67.96,68.05,45900.0,35.5918,35.7174,35.5918,35.6389,45900.0
2007-11-28 12:30:00,68.06,68.18,67.95,67.99,48800.0,35.6441,35.707,35.5865,35.6075,48800.0
2007-11-28 12:40:00,67.97,68.04,67.79,67.8,138000.0,35.597,35.6337,35.5027,35.508,138000.0
2007-11-28 12:50:00,67.79,67.88,67.76,67.87,25400.0,35.5027,35.5499,35.487,35.5446,25400.0
2007-11-28 13:00:00,67.88,67.94,67.83,67.86,28200.0,35.5499,35.5813,35.5237,35.5394,28200.0
2007-11-28 13:10:00,67.87,68.1,67.81,68.1,54900.0,35.5446,35.6651,35.5132,35.6651,54900.0
2007-11-28 13:20:00,68.1,68.25,68.09,68.22,47300.0,35.6651,35.7436,35.6598,35.7279,47300.0
2007-11-28 13:30:00,68.25,68.45,68.17,68.4,94000.0,35.7436,35.8484,35.7017,35.8222,94000.0
2007-11-28 13:40:00,68.37,68.37,68.19,68.25,81900.0,35.8065,35.8065,35.7122,35.7436,81900.0
2007-11-28 13:50:00,68.28,68.43,68.27,68.3,108900.0,35.7593,35.8379,35.7541,35.7698,108900.0
2007-11-28 14:00:00,68.3,68.6,68.25,68.6,96500.0,35.7698,35.9269,35.7436,35.9269,96500.0
2007-11-28 14:10:00,68.59,68.67,68.43,68.51,126200.0,35.9217,35.9636,35.8379,35.8798,126200.0
2007-11-28 14:20:00,68.51,68.57,68.45,68.5,76400.0,35.8798,35.9112,35.8484,35.8746,76400.0
2007-11-28 14:30:00,68.51,68.67,68.48,68.63,187900.0,35.8798,35.9636,35.8641,35.9426,187900.0
2007-11-28 14:40:00,68.62,68.62,68.28,68.44,71600.0,35.9374,35.9374,35.7593,35.8431,71600.0
2007-11-28 14:50:00,68.42,68.49,68.3,68.44,88800.0,35.8327,35.8693,35.7698,35.8431,88800.0
2007-11-28 15:00:00,68.43,68.65,68.36,68.59,160600.0,35.8379,35.9531,35.8012,35.9217,160600.0
2007-11-28 15:10:00,68.59,68.69,68.47,68.65,143000.0,35.9217,35.9741,35.8588,35.9531,143000.0
2007-11-28 15:20:00,68.63,68.75,68.59,68.64,126600.0,35.9426,36.0055,35.9217,35.9479,126600.0
2007-11-28 15:30:00,68.66,68.86,68.61,68.77,227500.0,35.9584,36.0631,35.9322,36.016,227500.0
2007-11-28 15:40:00,68.77,68.92,68.53,68.53,280500.0,36.016,36.0945,35.8903,35.8903,280500.0
2007-11-28 15:50:00,68.5,68.94,68.5,68.92,346600.0,35.8746,36.105,35.8746,36.0945,346600.0
2007-11-28 16:00:00,68.9,69.0,68.55,68.59,35500.0,36.084,36.1364,35.9007,35.9217,35500.0
2007-11-28 16:10:00,68.59,68.59,68.59,68.59,2500.0,35.9217,35.9217,35.9217,35.9217,2500.0
2007-11-29 09:30:00,69.14,69.14,68.03,68.3,251800.0,36.2097,36.2097,35.6284,35.7698,251800.0
2007-11-29 09:40:00,68.3,68.78,68.07,68.12,227200.0,35.7698,36.0212,35.6494,35.6755,227200.0
2007-11-29 09:50:00,68.09,68.12,67.91,68.08,162900.0,35.6598,35.6755,35.5656,35.6546,162900.0
2007-11-29 10:00:00,68.06,68.21,67.65,67.68,301300.0,35.6441,35.7227,35.4294,35.4451,301300.0
2007-11-29 10:10:00,67.65,67.71,67.49,67.66,238600.0,35.4294,35.4608,35.3456,35.4346,238600.0
2007-11-29 10:20:00,67.65,67.81,67.56,67.73,163200.0,35.4294,35.5132,35.3823,35.4713,163200.0
2007-11-29 10:30:00,67.73,67.86,67.68,67.86,179600.0,35.4713,35.5394,35.4451,35.5394,179600.0
2007-11-29 10:40:00,67.8,67.96,67.8,67.9,183400.0,35.508,35.5918,35.508,35.5603,183400.0
2007-11-29 10:50:00,67.92,68.27,67.91,68.19,240100.0,35.5708,35.7541,35.5656,35.7122,240100.0
2007-11-29 11:00:00,68.18,68.47,68.13,68.47,192000.0,35.707,35.8588,35.6808,35.8588,192000.0
2007-11-29 11:10:00,68.47,68.69,68.45,68.56,184400.0,35.8588,35.9741,35.8484,35.906,184400.0
2007-11-29 11:20:00,68.52,68.65,68.42,68.57,210000.0,35.885,35.9531,35.8327,35.9112,210000.0
2007-11-29 11:30:00,68.59,68.87,68.55,68.76,177800.0,35.9217,36.0683,35.9007,36.0107,177800.0
2007-11-29 11:40:00,68.75,69.01,68.71,69.01,146800.0,36.0055,36.1417,35.9845,36.1417,146800.0
2007-11-29 11:50:00,69.01,69.12,68.93,69.09,93000.0,36.1417,36.1993,36.0998,36.1836,93000.0
2007-11-29 12:00:00,69.09,69.28,69.09,69.23,121300.0,36.1836,36.2831,36.1836,36.2569,121300.0
2007-11-29 12:10:00,69.22,69.24,68.76,68.77,52900.0,36.2516,36.2621,36.0107,36.016,52900.0
2007-11-29 12:20:00,68.75,68.83,68.72,68.79,32300.0,36.0055,36.0474,35.9898,36.0264,32300.0
2007-11-29 12:30:00,68.79,68.84,68.7,68.7,52200.0,36.0264,36.0526,35.9793,35.9793,52200.0
2007-11-29 12:40:00,68.74,68.75,68.32,68.32,68600.0,36.0003,36.0055,35.7803,35.7803,68600.0
2007-11-29 12:50:00,68.3,68.5,68.27,68.44,79600.0,35.7698,35.8746,35.7541,35.8431,79600.0
2007-11-29 13:00:00,68.49,68.5,68.22,68.38,45800.0,35.8693,35.8746,35.7279,35.8117,45800.0
2007-11-29 13:10:00,68.36,68.49,68.33,68.41,27800.0,35.8012,35.8693,35.7855,35.8274,27800.0
2007-11-29 13:20:00,68.43,68.48,68.33,68.41,62600.0,35.8379,35.8641,35.7855,35.8274,62600.0
2007-11-29 13:30:00,68.45,68.47,68.36,68.37,105200.0,35.8484,35.8588,35.8012,35.8065,105200.0
2007-11-29 13:40:00,68.35,68.39,68.12,68.18,177000.0,35.796,35.817,35.6755,35.707,177000.0
2007-11-29 13:50:00,68.17,68.34,68.15,68.19,97200.0,35.7017,35.7908,35.6913,35.7122,97200.0
2007-11-29 14:00:00,68.18,68.3,68.07,68.29,120100.0,35.707,35.7698,35.6494,35.7646,120100.0
2007-11-29 14:10:00,68.28,68.42,68.22,68.3,107700.0,35.7593,35.8327,35.7279,35.7698,107700.0
2007-11-29 14:20:00,68.3,68.44,68.2,68.41,88200.0,35.7698,35.8431,35.7174,35.8274,88200.0
2007-11-29 14:30:00,68.4,68.44,68.18,68.36,408900.0,35.8222,35.8431,35.707,35.8012,408900.0
2007-11-29 14:40:00,68.37,68.57,68.37,68.44,190500.0,35.8065,35.9112,35.8065,35.8431,190500.0
2007-11-29 14:50:00,68.44,68.58,68.39,68.53,90400.0,35.8431,35.9165,35.817,35.8903,90400.0
2007-11-29 15:00:00,68.53,68.69,68.49,68.58,129600.0,35.8903,35.9741,35.8693,35.9165,129600.0
2007-11-29 15:10:00,68.56,68.58,68.35,68.49,100800.0,35.906,35.9165,35.796,35.8693,100800.0
2007-11-29 15:20:00,68.48,68.63,68.35,68.63,107700.0,35.8641,35.9426,35.796,35.9426,107700.0
2007-11-29 15:30:00,68.6,68.65,68.43,68.54,156500.0,35.9269,35.9531,35.8379,35.8955,156500.0
2007-11-29 15:40:00,68.54,68.71,68.44,68.61,205900.0,35.8955,35.9845,35.8431,35.9322,205900.0
2007-11-29 15:50:00,68.64,68.92,68.58,68.9,157800.0,35.9479,36.0945,35.9165,36.084,157800.0
2007-11-29 16:00:00,68.9,69.11,68.73,69.09,14900.0,36.084,36.194,35.995,36.1836,14900.0
2007-11-29 16:10:00,69.09,69.15,69.01,69.09,18600.0,36.1836,36.215,36.1417,36.1836,18600.0
2007-11-30 09:30:00,70.81,70.83,69.71,70.55,724700.0,37.0843,37.0948,36.5083,36.9482,724700.0
2007-11-30 09:40:00,70.56,70.8,70.48,70.59,516800.0,36.9534,37.0791,36.9115,36.9691,516800.0
2007-11-30 09:50:00,70.59,70.6,70.5,70.55,275800.0,36.9691,36.9744,36.922,36.9482,275800.0
2007-11-30 10:00:00,70.53,70.69,70.44,70.61,244900.0,36.9377,37.0215,36.8906,36.9796,244900.0
2007-11-30 10:10:00,70.63,70.83,70.3,70.75,356000.0,36.9901,37.0948,36.8173,37.0529,356000.0
2007-11-30 10:20:00,70.75,70.79,70.27,70.36,218700.0,37.0529,37.0739,36.8015,36.8487,218700.0
2007-11-30 10:30:00,70.36,70.55,70.34,70.51,156000.0,36.8487,36.9482,36.8382,36.9272,156000.0
2007-11-30 10:40:00,70.51,70.53,70.37,70.44,122900.0,36.9272,36.9377,36.8539,36.8906,122900.0
2007-11-30 10:50:00,70.45,70.47,70.3,70.3,206000.0,36.8958,36.9063,36.8173,36.8173,206000.0
2007-11-30 11:00:00,70.3,70.3,70.02,70.19,189700.0,36.8173,36.8173,36.6706,36.7596,189700.0
2007-11-30 11:10:00,70.19,70.24,69.8,69.86,140200.0,36.7596,36.7858,36.5554,36.5868,140200.0
2007-11-30 11:20:00,69.86,70.1,69.81,70.1,105700.0,36.5868,36.7125,36.5606,36.7125,105700.0
2007-11-30 11:30:00,70.07,70.19,69.99,70.13,133300.0,36.6968,36.7596,36.6549,36.7282,133300.0
2007-11-30 11:40:00,70.14,70.29,70.14,70.26,129700.0,36.7335,36.812,36.7335,36.7963,129700.0
2007-11-30 11:50:00,70.24,70.27,70.17,70.26,107600.0,36.7858,36.8015,36.7492,36.7963,107600.0
2007-11-30 12:00:00,70.26,70.37,70.21,70.29,179000.0,36.7963,36.8539,36.7701,36.812,179000.0
2007-11-30 12:10:00,70.28,70.32,70.2,70.25,68200.0,36.8068,36.8277,36.7649,36.7911,68200.0
2007-11-30 12:20:00,70.25,70.26,70.04,70.12,73600.0,36.7911,36.7963,36.6811,36.723,73600.0
2007-11-30 12:30:00,70.11,70.13,70.01,70.09,56100.0,36.7177,36.7282,36.6654,36.7073,56100.0
2007-11-30 12:40:00,70.09,70.11,69.89,70.03,113300.0,36.7073,36.7177,36.6025,36.6758,113300.0
2007-11-30 12:50:00,70.03,70.18,70.02,70.11,67600.0,36.6758,36.7544,36.6706,36.7177,67600.0
2007-11-30 13:00:00,70.12,70.21,70.07,70.14,95400.0,36.723,36.7701,36.6968,36.7335,95400.0
2007-11-30 13:10:00,70.15,70.24,70.08,70.15,134400.0,36.7387,36.7858,36.702,36.7387,134400.0
2007-11-30 13:20:00,70.15,70.26,70.15,70.21,83900.0,36.7387,36.7963,36.7387,36.7701,83900.0
2007-11-30 13:30:00,70.22,70.27,70.15,70.15,69000.0,36.7754,36.8015,36.7387,36.7387,69000.0
2007-11-30 13:40:00,70.16,70.2,70.1,70.15,200600.0,36.7439,36.7649,36.7125,36.7387,200600.0
2007-11-30 13:50:00,70.14,70.15,70.04,70.14,82000.0,36.7335,36.7387,36.6811,36.7335,82000.0
2007-11-30 14:00:00,70.14,70.15,69.94,70.03,116400.0,36.7335,36.7387,36.6287,36.6758,116400.0
2007-11-30 14:10:00,70.03,70.1,69.98,70.07,91300.0,36.6758,36.7125,36.6497,36.6968,91300.0
2007-11-30 14:20:00,70.06,70.06,69.86,69.9,73600.0,36.6916,36.6916,36.5868,36.6078,73600.0
2007-11-30 14:30:00,69.9,70.08,69.87,69.97,331400.0,36.6078,36.702,36.5921,36.6444,331400.0
2007-11-30 14:40:00,69.94,70.01,69.88,69.93,308700.0,36.6287,36.6654,36.5973,36.6235,308700.0
2007-11-30 14:50:00,69.93,69.98,69.76,69.76,174700.0,36.6235,36.6497,36.5344,36.5344,174700.0
2007-11-30 15:00:00,69.76,69.82,69.41,69.46,197900.0,36.5344,36.5659,36.3511,36.3773,197900.0
2007-11-30 15:10:00,69.48,69.58,69.33,69.55,215100.0,36.3878,36.4402,36.3092,36.4245,215100.0
2007-11-30 15:20:00,69.55,69.75,69.52,69.64,195200.0,36.4245,36.5292,36.4088,36.4716,195200.0
2007-11-30 15:30:00,69.63,69.83,69.52,69.64,304100.0,36.4664,36.5711,36.4088,36.4716,304100.0
2007-11-30 15:40:00,69.64,70.05,69.64,69.83,330800.0,36.4716,36.6863,36.4716,36.5711,330800.0
2007-11-30 15:50:00,69.83,70.1,69.79,70.1,438000.0,36.5711,36.7125,36.5502,36.7125,438000.0
2007-11-30 16:00:00,70.08,70.08,69.8,70.01,42300.0,36.702,36.702,36.5554,36.6654,42300.0
2007-11-30 16:10:00,70.01,70.03,70.01,70.03,26000.0,36.6654,36.6758,36.6654,36.6758,26000.0
2007-12-03 09:30:00,70.3,70.3,69.31,69.38,128500.0,36.8173,36.8173,36.2988,36.3354,128500.0
2007-12-03 09:40:00,69.38,69.8,69.14,69.57,158500.0,36.3354,36.5554,36.2097,36.4349,158500.0
2007-12-03 09:50:00,69.61,69.65,69.23,69.24,137600.0,36.4559,36.4768,36.2569,36.2621,137600.0
2007-12-03 10:00:00,69.24,69.35,68.78,68.79,219000.0,36.2621,36.3197,36.0212,36.0264,219000.0
2007-12-03 10:10:00,68.79,69.06,68.73,68.96,395600.0,36.0264,36.1678,35.995,36.1155,395600.0
2007-12-03 10:20:00,68.97,69.28,68.96,69.07,152700.0,36.1207,36.2831,36.1155,36.1731,152700.0
2007-12-03 10:30:00,69.04,69.51,69.04,69.43,191200.0,36.1574,36.4035,36.1574,36.3616,191200.0
2007-12-03 10:40:00,69.41,69.45,69.26,69.29,83500.0,36.3511,36.3721,36.2726,36.2883,83500.0
2007-12-03 10:50:00,69.27,69.43,69.23,69.41,127800.0,36.2778,36.3616,36.2569,36.3511,127800.0
2007-12-03 11:00:00,69.41,69.45,69.23,69.27,224200.0,36.3511,36.3721,36.2569,36.2778,224200.0
2007-12-03 11:10:00,69.33,69.34,69.02,69.05,223900.0,36.3092,36.3145,36.1469,36.1626,223900.0
2007-12-03 11:20:00,69.05,69.32,69.01,69.32,145500.0,36.1626,36.304,36.1417,36.304,145500.0
2007-12-03 11:30:00,69.3,69.39,69.27,69.32,87300.0,36.2935,36.3407,36.2778,36.304,87300.0
2007-12-03 11:40:00,69.31,69.45,69.3,69.45,67200.0,36.2988,36.3721,36.2935,36.3721,67200.0
2007-12-03 11:50:00,69.42,69.51,69.26,69.3,70500.0,36.3564,36.4035,36.2726,36.2935,70500.0
2007-12-03 12:00:00,69.3,69.45,69.26,69.4,69900.0,36.2935,36.3721,36.2726,36.3459,69900.0
2007-12-03 12:10:00,69.4,69.44,69.37,69.38,115800.0,36.3459,36.3669,36.3302,36.3354,115800.0
2007-12-03 12:20:00,69.39,69.49,69.36,69.47,70300.0,36.3407,36.393,36.325,36.3826,70300.0
2007-12-03 12:30:00,69.47,69.81,69.47,69.64,143900.0,36.3826,36.5606,36.3826,36.4716,143900.0
2007-12-03 12:40:00,69.63,69.67,69.56,69.59,67600.0,36.4664,36.4873,36.4297,36.4454,67600.0
2007-12-03 12:50:00,69.58,69.68,69.35,69.47,82700.0,36.4402,36.4925,36.3197,36.3826,82700.0
2007-12-03 13:00:00,69.47,69.48,69.34,69.42,106100.0,36.3826,36.3878,36.3145,36.3564,106100.0
2007-12-03 13:10:00,69.4,69.47,69.39,69.47,32800.0,36.3459,36.3826,36.3407,36.3826,32800.0
2007-12-03 13:20:00,69.47,69.59,69.46,69.52,65300.0,36.3826,36.4454,36.3773,36.4088,65300.0
2007-12-03 13:30:00,69.52,69.53,69.41,69.5,239700.0,36.4088,36.414,36.3511,36.3983,239700.0
2007-12-03 13:40:00,69.48,69.52,69.42,69.5,60600.0,36.3878,36.4088,36.3564,36.3983,60600.0
2007-12-03 13:50:00,69.51,69.54,69.41,69.46,86900.0,36.4035,36.4192,36.3511,36.3773,86900.0
2007-12-03 14:00:00,69.45,69.57,69.45,69.56,59800.0,36.3721,36.4349,36.3721,36.4297,59800.0
2007-12-03 14:10:00,69.57,69.65,69.48,69.64,128500.0,36.4349,36.4768,36.3878,36.4716,128500.0
2007-12-03 14:20:00,69.62,69.66,69.51,69.51,95500.0,36.4611,36.4821,36.4035,36.4035,95500.0
2007-12-03 14:30:00,69.51,69.54,69.43,69.51,124500.0,36.4035,36.4192,36.3616,36.4035,124500.0
2007-12-03 14:40:00,69.52,69.68,69.5,69.58,63900.0,36.4088,36.4925,36.3983,36.4402,63900.0
2007-12-03 14:50:00,69.59,69.7,69.58,69.65,68700.0,36.4454,36.503,36.4402,36.4768,68700.0
2007-12-03 15:00:00,69.64,69.71,69.47,69.47,115900.0,36.4716,36.5083,36.3826,36.3826,115900.0
2007-12-03 15:10:00,69.47,69.59,69.42,69.56,119800.0,36.3826,36.4454,36.3564,36.4297,119800.0
2007-12-03 15:20:00,69.58,69.8,69.46,69.7,205700.0,36.4402,36.5554,36.3773,36.503,205700.0
2007-12-03 15:30:00,69.71,69.74,69.59,69.65,166700.0,36.5083,36.524,36.4454,36.4768,166700.0
2007-12-03 15:40:00,69.66,69.78,69.62,69.68,213000.0,36.4821,36.5449,36.4611,36.4925,213000.0
2007-12-03 15:50:00,69.68,69.68,69.42,69.48,230000.0,36.4925,36.4925,36.3564,36.3878,230000.0
2007-12-03 16:00:00,69.46,69.71,69.46,69.54,27800.0,36.3773,36.5083,36.3773,36.4192,27800.0
2007-12-03 16:10:00,69.56,69.56,69.56,69.56,200.0,36.4297,36.4297,36.4297,36.4297,200.0
2007-12-04 09:30:00,68.52,69.18,68.34,68.58,147000.0,35.885,36.2307,35.7908,35.9165,147000.0
2007-12-04 09:40:00,68.58,68.6,68.33,68.38,262400.0,35.9165,35.9269,35.7855,35.8117,262400.0
2007-12-04 09:50:00,68.39,68.67,68.38,68.67,228200.0,35.817,35.9636,35.8117,35.9636,228200.0
2007-12-04 10:00:00,68.67,68.67,68.34,68.36,208000.0,35.9636,35.9636,35.7908,35.8012,208000.0
2007-12-04 10:10:00,68.35,68.6,68.3,68.36,177400.0,35.796,35.9269,35.7698,35.8012,177400.0
2007-12-04 10:20:00,68.36,68.49,68.33,68.43,259800.0,35.8012,35.8693,35.7855,35.8379,259800.0
2007-12-04 10:30:00,68.42,68.57,68.42,68.47,111700.0,35.8327,35.9112,35.8327,35.8588,111700.0
2007-12-04 10:40:00,68.48,68.52,68.26,68.28,153200.0,35.8641,35.885,35.7489,35.7593,153200.0
2007-12-04 10:50:00,68.27,68.43,68.19,68.21,113000.0,35.7541,35.8379,35.7122,35.7227,113000.0
2007-12-04 11:00:00,68.2,68.24,68.09,68.1,110200.0,35.7174,35.7384,35.6598,35.6651,110200.0
2007-12-04 11:10:00,68.1,68.15,68.03,68.15,200600.0,35.6651,35.6913,35.6284,35.6913,200600.0
2007-12-04 11:20:00,68.15,68.28,68.07,68.07,102100.0,35.6913,35.7593,35.6494,35.6494,102100.0
2007-12-04 11:30:00,68.07,68.09,67.97,68.02,104000.0,35.6494,35.6598,35.597,35.6232,104000.0
2007-12-04 11:40:00,68.05,68.08,67.98,68.05,96500.0,35.6389,35.6546,35.6022,35.6389,96500.0
2007-12-04 11:50:00,68.04,68.12,67.99,68.03,103600.0,35.6337,35.6755,35.6075,35.6284,103600.0
2007-12-04 12:00:00,68.03,68.14,68.01,68.05,163700.0,35.6284,35.686,35.6179,35.6389,163700.0
2007-12-04 12:10:00,68.05,68.09,67.9,67.95,153800.0,35.6389,35.6598,35.5603,35.5865,153800.0
2007-12-04 12:20:00,67.97,68.01,67.92,68.01,76900.0,35.597,35.6179,35.5708,35.6179,76900.0
2007-12-04 12:30:00,68.0,68.01,67.94,67.95,101500.0,35.6127,35.6179,35.5813,35.5865,101500.0
2007-12-04 12:40:00,67.96,68.17,67.93,68.17,83400.0,35.5918,35.7017,35.576,35.7017,83400.0
2007-12-04 12:50:00,68.17,68.21,68.07,68.07,139200.0,35.7017,35.7227,35.6494,35.6494,139200.0
2007-12-04 13:00:00,68.07,68.22,68.07,68.07,78500.0,35.6494,35.7279,35.6494,35.6494,78500.0
2007-12-04 13:10:00,68.08,68.13,68.04,68.04,42300.0,35.6546,35.6808,35.6337,35.6337,42300.0
2007-12-04 13:20:00,68.03,68.04,67.9,67.91,62800.0,35.6284,35.6337,35.5603,35.5656,62800.0
2007-12-04 13:30:00,67.93,67.95,67.88,67.9,58000.0,35.576,35.5865,35.5499,35.5603,58000.0
2007-12-04 13:40:00,67.91,68.0,67.85,68.0,73900.0,35.5656,35.6127,35.5341,35.6127,73900.0
2007-12-04 13:50:00,68.0,68.01,67.88,67.98,52400.0,35.6127,35.6179,35.5499,35.6022,52400.0
2007-12-04 14:00:00,67.98,67.98,67.8,67.87,101500.0,35.6022,35.6022,35.508,35.5446,101500.0
2007-12-04 14:10:00,67.86,67.86,67.67,67.74,316800.0,35.5394,35.5394,35.4399,35.4765,316800.0
2007-12-04 14:20:00,67.74,67.79,67.61,67.66,97100.0,35.4765,35.5027,35.4085,35.4346,97100.0
2007-12-04 14:30:00,67.67,67.87,67.67,67.78,84700.0,35.4399,35.5446,35.4399,35.4975,84700.0
2007-12-04 14:40:00,67.77,67.85,67.76,67.83,122600.0,35.4922,35.5341,35.487,35.5237,122600.0
2007-12-04 14:50:00,67.83,68.02,67.83,67.99,258000.0,35.5237,35.6232,35.5237,35.6075,258000.0
2007-12-04 15:00:00,68.01,68.05,67.9,68.02,176000.0,35.6179,35.6389,35.5603,35.6232,176000.0
2007-12-04 15:10:00,68.02,68.04,67.89,67.93,309700.0,35.6232,35.6337,35.5551,35.576,309700.0
2007-12-04 15:20:00,67.92,67.98,67.76,67.82,243300.0,35.5708,35.6022,35.487,35.5184,243300.0
2007-12-04 15:30:00,67.83,67.96,67.79,67.85,220300.0,35.5237,35.5918,35.5027,35.5341,220300.0
2007-12-04 15:40:00,67.85,67.88,67.7,67.79,317300.0,35.5341,35.5499,35.4556,35.5027,317300.0
2007-12-04 15:50:00,67.78,67.9,67.64,67.65,365200.0,35.4975,35.5603,35.4242,35.4294,365200.0
2007-12-04 16:00:00,67.69,67.75,67.58,67.75,15600.0,35.4504,35.4818,35.3927,35.4818,15600.0
2007-12-04 16:10:00,67.75,67.75,67.75,67.75,0.0,35.4818,35.4818,35.4818,35.4818,0.0
2007-12-05 09:30:00,68.37,69.26,68.37,69.11,413000.0,35.8065,36.2726,35.8065,36.194,413000.0
2007-12-05 09:40:00,69.13,69.18,68.87,69.03,289000.0,36.2045,36.2307,36.0683,36.1521,289000.0
2007-12-05 09:50:00,69.02,69.06,68.63,68.63,178900.0,36.1469,36.1678,35.9426,35.9426,178900.0
2007-12-05 10:00:00,68.61,69.0,68.5,68.7,303900.0,35.9322,36.1364,35.8746,35.9793,303900.0
2007-12-05 10:10:00,68.71,68.73,68.34,68.37,135300.0,35.9845,35.995,35.7908,35.8065,135300.0
2007-12-05 10:20:00,68.36,68.52,68.26,68.5,211100.0,35.8012,35.885,35.7489,35.8746,211100.0
2007-12-05 10:30:00,68.49,68.53,68.38,68.4,110700.0,35.8693,35.8903,35.8117,35.8222,110700.0
2007-12-05 10:40:00,68.4,68.7,68.39,68.67,103800.0,35.8222,35.9793,35.817,35.9636,103800.0
2007-12-05 10:50:00,68.67,68.86,68.66,68.85,109000.0,35.9636,36.0631,35.9584,36.0579,109000.0
2007-12-05 11:00:00,68.84,68.91,68.78,68.87,90400.0,36.0526,36.0893,36.0212,36.0683,90400.0
2007-12-05 11:10:00,68.86,69.09,68.86,69.08,170500.0,36.0631,36.1836,36.0631,36.1783,170500.0
2007-12-05 11:20:00,69.08,69.17,69.07,69.17,97200.0,36.1783,36.2255,36.1731,36.2255,97200.0
2007-12-05 11:30:00,69.17,69.33,69.16,69.33,102400.0,36.2255,36.3092,36.2202,36.3092,102400.0
2007-12-05 11:40:00,69.33,69.65,69.33,69.65,240800.0,36.3092,36.4768,36.3092,36.4768,240800.0
2007-12-05 11:50:00,69.65,69.75,69.64,69.74,111800.0,36.4768,36.5292,36.4716,36.524,111800.0
2007-12-05 12:00:00,69.73,69.83,69.7,69.71,83200.0,36.5187,36.5711,36.503,36.5083,83200.0
2007-12-05 12:10:00,69.71,69.78,69.58,69.75,169500.0,36.5083,36.5449,36.4402,36.5292,169500.0
2007-12-05 12:20:00,69.75,69.78,69.6,69.6,239300.0,36.5292,36.5449,36.4506,36.4506,239300.0
2007-12-05 12:30:00,69.59,69.59,69.47,69.56,130300.0,36.4454,36.4454,36.3826,36.4297,130300.0
2007-12-05 12:40:00,69.54,69.7,69.54,69.7,45600.0,36.4192,36.503,36.4192,36.503,45600.0
2007-12-05 12:50:00,69.69,69.7,69.11,69.28,182000.0,36.4978,36.503,36.194,36.2831,182000.0
2007-12-05 13:00:00,69.28,69.45,69.23,69.23,89400.0,36.2831,36.3721,36.2569,36.2569,89400.0
2007-12-05 13:10:00,69.23,69.24,69.02,69.05,163000.0,36.2569,36.2621,36.1469,36.1626,163000.0
2007-12-05 13:20:00,69.04,69.09,68.98,69.06,116900.0,36.1574,36.1836,36.1259,36.1678,116900.0
2007-12-05 13:30:00,69.05,69.4,69.05,69.3,210200.0,36.1626,36.3459,36.1626,36.2935,210200.0
2007-12-05 13:40:00,69.28,69.32,69.12,69.23,82200.0,36.2831,36.304,36.1993,36.2569,82200.0
2007-12-05 13:50:00,69.22,69.29,69.14,69.21,69700.0,36.2516,36.2883,36.2097,36.2464,69700.0
2007-12-05 14:00:00,69.21,69.39,69.2,69.3,121100.0,36.2464,36.3407,36.2412,36.2935,121100.0
2007-12-05 14:10:00,69.31,69.35,69.19,69.24,56300.0,36.2988,36.3197,36.2359,36.2621,56300.0
2007-12-05 14:20:00,69.22,69.35,68.95,69.03,301300.0,36.2516,36.3197,36.1102,36.1521,301300.0
2007-12-05 14:30:00,69.03,69.15,68.98,69.0,143200.0,36.1521,36.215,36.1259,36.1364,143200.0
2007-12-05 14:40:00,68.98,69.13,68.98,69.11,76900.0,36.1259,36.2045,36.1259,36.194,76900.0
2007-12-05 14:50:00,69.1,69.1,68.83,69.02,109300.0,36.1888,36.1888,36.0474,36.1469,109300.0
2007-12-05 15:00:00,69.04,69.05,68.87,68.92,178500.0,36.1574,36.1626,36.0683,36.0945,178500.0
2007-12-05 15:10:00,68.91,69.22,68.91,69.18,179500.0,36.0893,36.2516,36.0893,36.2307,179500.0
2007-12-05 15:20:00,69.17,69.21,68.96,68.96,177500.0,36.2255,36.2464,36.1155,36.1155,177500.0
2007-12-05 15:30:00,68.97,69.21,68.91,69.19,190500.0,36.1207,36.2464,36.0893,36.2359,190500.0
2007-12-05 15:40:00,69.18,69.34,69.06,69.21,231200.0,36.2307,36.3145,36.1678,36.2464,231200.0
2007-12-05 15:50:00,69.24,69.79,69.24,69.7,337600.0,36.2621,36.5502,36.2621,36.503,337600.0
2007-12-05 16:00:00,69.7,69.7,69.57,69.63,22000.0,36.503,36.503,36.4349,36.4664,22000.0
2007-12-05 16:10:00,69.63,69.63,69.63,69.63,0.0,36.4664,36.4664,36.4664,36.4664,0.0
2007-12-13 09:30:00,68.43,69.29,68.43,69.24,213700.0,35.8379,36.2883,35.8379,36.2621,213700.0
2007-12-13 09:40:00,69.22,69.22,68.13,68.16,241800.0,36.2516,36.2516,35.6808,35.6965,241800.0
2007-12-13 09:50:00,68.18,68.3,68.01,68.2,194600.0,35.707,35.7698,35.6179,35.7174,194600.0
2007-12-13 10:00:00,68.2,68.46,68.05,68.45,205100.0,35.7174,35.8536,35.6389,35.8484,205100.0
2007-12-13 10:10:00,68.45,68.66,68.43,68.43,242300.0,35.8484,35.9584,35.8379,35.8379,242300.0
2007-12-13 10:20:00,68.43,68.7,68.22,68.26,131200.0,35.8379,35.9793,35.7279,35.7489,131200.0
2007-12-13 10:30:00,68.23,68.37,68.05,68.22,130300.0,35.7332,35.8065,35.6389,35.7279,130300.0
2007-12-13 10:40:00,68.24,68.36,68.12,68.36,248200.0,35.7384,35.8012,35.6755,35.8012,248200.0
2007-12-13 10:50:00,68.37,68.38,68.0,68.11,90100.0,35.8065,35.8117,35.6127,35.6703,90100.0
2007-12-13 11:00:00,68.1,68.19,67.9,68.08,168300.0,35.6651,35.7122,35.5603,35.6546,168300.0
2007-12-13 11:10:00,68.07,68.19,68.0,68.03,152800.0,35.6494,35.7122,35.6127,35.6284,152800.0
2007-12-13 11:20:00,68.09,68.09,67.92,67.98,211300.0,35.6598,35.6598,35.5708,35.6022,211300.0
2007-12-13 11:30:00,67.97,68.03,67.81,67.94,177200.0,35.597,35.6284,35.5132,35.5813,177200.0
2007-12-13 11:40:00,67.92,68.0,67.73,67.83,123800.0,35.5708,35.6127,35.4713,35.5237,123800.0
2007-12-13 11:50:00,67.84,67.96,67.8,67.92,183000.0,35.5289,35.5918,35.508,35.5708,183000.0
2007-12-13 12:00:00,67.93,68.07,67.86,68.06,182400.0,35.576,35.6494,35.5394,35.6441,182400.0
2007-12-13 12:10:00,68.05,68.12,67.94,67.98,79900.0,35.6389,35.6755,35.5813,35.6022,79900.0
2007-12-13 12:20:00,67.99,68.0,67.87,67.88,50400.0,35.6075,35.6127,35.5446,35.5499,50400.0
2007-12-13 12:30:00,67.88,67.91,67.82,67.84,88800.0,35.5499,35.5656,35.5184,35.5289,88800.0
2007-12-13 12:40:00,67.83,67.85,67.67,67.77,92700.0,35.5237,35.5341,35.4399,35.4922,92700.0
2007-12-13 12:50:00,67.78,67.82,67.74,67.76,75400.0,35.4975,35.5184,35.4765,35.487,75400.0
2007-12-13 13:00:00,67.77,67.97,67.77,67.97,111600.0,35.4922,35.597,35.4922,35.597,111600.0
2007-12-13 13:10:00,67.97,67.99,67.75,67.83,132700.0,35.597,35.6075,35.4818,35.5237,132700.0
2007-12-13 13:20:00,67.82,67.88,67.72,67.85,83200.0,35.5184,35.5499,35.4661,35.5341,83200.0
2007-12-13 13:30:00,67.84,67.89,67.71,67.72,85500.0,35.5289,35.5551,35.4608,35.4661,85500.0
2007-12-13 13:40:00,67.7,67.7,67.55,67.6,102100.0,35.4556,35.4556,35.377,35.4032,102100.0
2007-12-13 13:50:00,67.6,67.91,67.6,67.89,99300.0,35.4032,35.5656,35.4032,35.5551,99300.0
2007-12-13 14:00:00,67.89,67.92,67.74,67.8,337400.0,35.5551,35.5708,35.4765,35.508,337400.0
2007-12-13 14:10:00,67.81,68.01,67.74,67.97,159300.0,35.5132,35.6179,35.4765,35.597,159300.0
2007-12-13 14:20:00,67.97,68.24,67.97,68.18,282500.0,35.597,35.7384,35.597,35.707,282500.0
2007-12-13 14:30:00,68.21,68.22,67.92,67.96,172100.0,35.7227,35.7279,35.5708,35.5918,172100.0
2007-12-13 14:40:00,67.96,68.05,67.82,67.87,316000.0,35.5918,35.6389,35.5184,35.5446,316000.0
2007-12-13 14:50:00,67.87,68.1,67.78,67.83,223500.0,35.5446,35.6651,35.4975,35.5237,223500.0
2007-12-13 15:00:00,67.82,68.1,67.81,67.88,144100.0,35.5184,35.6651,35.5132,35.5499,144100.0
2007-12-13 15:10:00,67.86,67.96,67.66,67.96,225700.0,35.5394,35.5918,35.4346,35.5918,225700.0
2007-12-13 15:20:00,67.96,68.35,67.85,68.27,284400.0,35.5918,35.796,35.5341,35.7541,284400.0
2007-12-13 15:30:00,68.27,68.59,68.19,68.38,316400.0,35.7541,35.9217,35.7122,35.8117,316400.0
2007-12-13 15:40:00,68.38,68.67,68.31,68.58,308000.0,35.8117,35.9636,35.7751,35.9165,308000.0
2007-12-13 15:50:00,68.57,68.88,68.47,68.73,500800.0,35.9112,36.0736,35.8588,35.995,500800.0
2007-12-13 16:00:00,68.71,68.71,68.53,68.53,42200.0,35.9845,35.9845,35.8903,35.8903,42200.0
2007-12-13 16:10:00,68.55,68.55,68.54,68.54,7200.0,35.9007,35.9007,35.8955,35.8955,7200.0
2007-12-14 09:30:00,67.4,68.09,67.4,67.69,203600.0,35.2985,35.6598,35.2985,35.4504,203600.0
2007-12-14 09:40:00,67.69,68.26,67.69,67.91,134900.0,35.4504,35.7489,35.4504,35.5656,134900.0
2007-12-14 09:50:00,67.91,68.08,67.68,68.03,227400.0,35.5656,35.6546,35.4451,35.6284,227400.0
2007-12-14 10:00:00,68.03,68.22,67.94,68.01,110200.0,35.6284,35.7279,35.5813,35.6179,110200.0
2007-12-14 10:10:00,68.02,68.5,68.02,68.47,218100.0,35.6232,35.8746,35.6232,35.8588,218100.0
2007-12-14 10:20:00,68.47,68.53,68.23,68.45,101100.0,35.8588,35.8903,35.7332,35.8484,101100.0
2007-12-14 10:30:00,68.45,68.47,68.27,68.28,103000.0,35.8484,35.8588,35.7541,35.7593,103000.0
2007-12-14 10:40:00,68.29,68.76,68.28,68.75,123800.0,35.7646,36.0107,35.7593,36.0055,123800.0
2007-12-14 10:50:00,68.75,68.9,68.54,68.85,555800.0,36.0055,36.084,35.8955,36.0579,555800.0
2007-12-14 11:00:00,68.88,69.21,68.88,69.06,398400.0,36.0736,36.2464,36.0736,36.1678,398400.0
2007-12-14 11:10:00,69.02,69.12,68.91,69.08,778400.0,36.1469,36.1993,36.0893,36.1783,778400.0
2007-12-14 11:20:00,69.08,69.09,68.8,68.8,116000.0,36.1783,36.1836,36.0317,36.0317,116000.0
2007-12-14 11:30:00,68.81,68.85,68.67,68.67,96400.0,36.0369,36.0579,35.9636,35.9636,96400.0
2007-12-14 11:40:00,68.67,68.7,68.2,68.21,139700.0,35.9636,35.9793,35.7174,35.7227,139700.0
2007-12-14 11:50:00,68.21,68.43,68.19,68.2,154000.0,35.7227,35.8379,35.7122,35.7174,154000.0
2007-12-14 12:00:00,68.2,68.38,68.19,68.3,364900.0,35.7174,35.8117,35.7122,35.7698,364900.0
2007-12-14 12:10:00,68.31,68.32,68.2,68.23,38000.0,35.7751,35.7803,35.7174,35.7332,38000.0
2007-12-14 12:20:00,68.22,68.25,67.77,67.8,91700.0,35.7279,35.7436,35.4922,35.508,91700.0
2007-12-14 12:30:00,67.81,67.85,67.67,67.8,114600.0,35.5132,35.5341,35.4399,35.508,114600.0
2007-12-14 12:40:00,67.79,67.92,67.73,67.9,98700.0,35.5027,35.5708,35.4713,35.5603,98700.0
2007-12-14 12:50:00,67.93,68.26,67.93,68.22,88600.0,35.576,35.7489,35.576,35.7279,88600.0
2007-12-14 13:00:00,68.22,68.22,68.07,68.08,41200.0,35.7279,35.7279,35.6494,35.6546,41200.0
2007-12-14 13:10:00,68.08,68.11,67.99,67.99,56300.0,35.6546,35.6703,35.6075,35.6075,56300.0
2007-12-14 13:20:00,67.98,68.15,67.93,68.09,75600.0,35.6022,35.6913,35.576,35.6598,75600.0
2007-12-14 13:30:00,68.08,68.08,67.92,67.98,69100.0,35.6546,35.6546,35.5708,35.6022,69100.0
2007-12-14 13:40:00,67.97,67.98,67.65,67.73,193000.0,35.597,35.6022,35.4294,35.4713,193000.0
2007-12-14 13:50:00,67.73,67.77,67.61,67.71,144700.0,35.4713,35.4922,35.4085,35.4608,144700.0
2007-12-14 14:00:00,67.7,67.74,67.41,67.55,147600.0,35.4556,35.4765,35.3037,35.377,147600.0
2007-12-14 14:10:00,67.55,67.65,67.55,67.55,92900.0,35.377,35.4294,35.377,35.377,92900.0
2007-12-14 14:20:00,67.56,67.6,67.43,67.47,65100.0,35.3823,35.4032,35.3142,35.3351,65100.0
2007-12-14 14:30:00,67.46,67.5,67.37,67.49,117900.0,35.3299,35.3508,35.2828,35.3456,117900.0
2007-12-14 14:40:00,67.49,67.59,67.42,67.43,262900.0,35.3456,35.398,35.3089,35.3142,262900.0
2007-12-14 14:50:00,67.43,67.43,67.1,67.17,251900.0,35.3142,35.3142,35.1414,35.178,251900.0
2007-12-14 15:00:00,67.17,67.35,67.1,67.35,286100.0,35.178,35.2723,35.1414,35.2723,286100.0
2007-12-14 15:10:00,67.33,67.34,67.12,67.12,145100.0,35.2618,35.2671,35.1518,35.1518,145100.0
2007-12-14 15:20:00,67.12,67.15,67.0,67.11,206600.0,35.1518,35.1675,35.089,35.1466,206600.0
2007-12-14 15:30:00,67.11,67.36,67.09,67.25,211000.0,35.1466,35.2775,35.1361,35.2199,211000.0
2007-12-14 15:40:00,67.26,69.0,67.13,67.13,243000.0,35.2252,36.1364,35.1571,35.1571,243000.0
2007-12-14 15:50:00,67.15,67.17,66.62,66.7,461600.0,35.1675,35.178,34.89,34.9319,461600.0
2007-12-14 16:00:00,66.74,66.75,66.56,66.56,33900.0,34.9528,34.9581,34.8586,34.8586,33900.0
2007-12-14 16:10:00,66.6,66.65,66.6,66.65,49800.0,34.8795,34.9057,34.8795,34.9057,49800.0
2007-12-17 09:30:00,66.22,66.4,65.44,65.47,511500.0,34.6805,34.7748,34.272,34.2877,511500.0
2007-12-17 09:40:00,65.45,65.61,65.34,65.41,285500.0,34.2772,34.361,34.2196,34.2563,285500.0
2007-12-17 09:50:00,65.43,65.48,65.2,65.43,212500.0,34.2668,34.2929,34.1463,34.2668,212500.0
2007-12-17 10:00:00,65.42,65.53,65.24,65.29,442300.0,34.2615,34.3191,34.1672,34.1934,442300.0
2007-12-17 10:10:00,65.28,65.52,65.28,65.5,296600.0,34.1882,34.3139,34.1882,34.3034,296600.0
2007-12-17 10:20:00,65.48,65.84,65.47,65.66,277400.0,34.2929,34.4815,34.2877,34.3872,277400.0
2007-12-17 10:30:00,65.66,66.04,65.52,66.04,139600.0,34.3872,34.5862,34.3139,34.5862,139600.0
2007-12-17 10:40:00,66.04,66.16,65.98,66.07,340000.0,34.5862,34.6491,34.5548,34.6019,340000.0
2007-12-17 10:50:00,66.07,66.16,66.07,66.11,175200.0,34.6019,34.6491,34.6019,34.6229,175200.0
2007-12-17 11:00:00,66.1,66.2,65.99,65.99,186500.0,34.6176,34.67,34.56,34.56,186500.0
2007-12-17 11:10:00,65.99,66.03,65.85,66.02,96100.0,34.56,34.581,34.4867,34.5757,96100.0
2007-12-17 11:20:00,66.03,66.14,65.84,65.87,154300.0,34.581,34.6386,34.4815,34.4972,154300.0
2007-12-17 11:30:00,65.87,66.03,65.75,65.75,167900.0,34.4972,34.581,34.4343,34.4343,167900.0
2007-12-17 11:40:00,65.76,65.76,65.52,65.53,131000.0,34.4396,34.4396,34.3139,34.3191,131000.0
2007-12-17 11:50:00,65.53,65.6,65.48,65.57,246100.0,34.3191,34.3558,34.2929,34.3401,246100.0
2007-12-17 12:00:00,65.57,65.75,65.51,65.74,113400.0,34.3401,34.4343,34.3086,34.4291,113400.0
2007-12-17 12:10:00,65.74,65.81,65.7,65.79,73800.0,34.4291,34.4658,34.4082,34.4553,73800.0
2007-12-17 12:20:00,65.78,65.83,65.73,65.8,62200.0,34.4501,34.4762,34.4239,34.4605,62200.0
2007-12-17 12:30:00,65.81,66.17,65.81,66.12,155000.0,34.4658,34.6543,34.4658,34.6281,155000.0
2007-12-17 12:40:00,66.13,66.17,65.96,66.0,68300.0,34.6334,34.6543,34.5443,34.5653,68300.0
2007-12-17 12:50:00,66.0,66.22,66.0,66.2,39800.0,34.5653,34.6805,34.5653,34.67,39800.0
2007-12-17 13:00:00,66.2,66.24,66.03,66.13,102100.0,34.67,34.691,34.581,34.6334,102100.0
2007-12-17 13:10:00,66.13,66.2,65.69,65.71,185100.0,34.6334,34.67,34.4029,34.4134,185100.0
2007-12-17 13:20:00,65.72,65.85,65.69,65.79,120300.0,34.4186,34.4867,34.4029,34.4553,120300.0
2007-12-17 13:30:00,65.79,65.8,65.63,65.67,166100.0,34.4553,34.4605,34.3715,34.3924,166100.0
2007-12-17 13:40:00,65.64,65.91,65.58,65.66,258100.0,34.3767,34.5181,34.3453,34.3872,258100.0
2007-12-17 13:50:00,65.67,65.87,65.6,65.7,279700.0,34.3924,34.4972,34.3558,34.4082,279700.0
2007-12-17 14:00:00,65.68,65.89,65.67,65.75,165800.0,34.3977,34.5077,34.3924,34.4343,165800.0
2007-12-17 14:10:00,65.75,65.76,65.65,65.68,69600.0,34.4343,34.4396,34.382,34.3977,69600.0
2007-12-17 14:20:00,65.68,65.79,65.61,65.73,163200.0,34.3977,34.4553,34.361,34.4239,163200.0
2007-12-17 14:30:00,65.72,65.81,65.62,65.75,93800.0,34.4186,34.4658,34.3663,34.4343,93800.0
2007-12-17 14:40:00,65.75,65.76,65.45,65.45,202900.0,34.4343,34.4396,34.2772,34.2772,202900.0
2007-12-17 14:50:00,65.46,65.46,65.31,65.38,168700.0,34.2825,34.2825,34.2039,34.2406,168700.0
2007-12-17 15:00:00,65.39,65.46,65.23,65.34,156700.0,34.2458,34.2825,34.162,34.2196,156700.0
2007-12-17 15:10:00,65.34,65.56,65.29,65.35,117400.0,34.2196,34.3348,34.1934,34.2249,117400.0
2007-12-17 15:20:00,65.35,65.51,65.27,65.27,138900.0,34.2249,34.3086,34.183,34.183,138900.0
2007-12-17 15:30:00,65.27,65.56,65.21,65.43,303200.0,34.183,34.3348,34.1515,34.2668,303200.0
2007-12-17 15:40:00,65.42,65.42,65.08,65.08,335400.0,34.2615,34.2615,34.0835,34.0835,335400.0
2007-12-17 15:50:00,65.09,65.16,65.01,65.14,427000.0,34.0887,34.1253,34.0468,34.1149,427000.0
2007-12-17 16:00:00,65.1,65.15,65.04,65.08,149300.0,34.0939,34.1201,34.0625,34.0835,149300.0
2007-12-17 16:10:00,65.07,65.11,65.07,65.11,6200.0,34.0782,34.0992,34.0782,34.0992,6200.0
2007-12-18 09:30:00,65.88,66.26,65.67,66.14,415100.0,34.5024,34.7014,34.3924,34.6386,415100.0
2007-12-18 09:40:00,66.15,66.15,65.58,65.6,203400.0,34.6438,34.6438,34.3453,34.3558,203400.0
2007-12-18 09:50:00,65.57,65.76,65.53,65.55,138100.0,34.3401,34.4396,34.3191,34.3296,138100.0
2007-12-18 10:00:00,65.54,65.62,65.5,65.57,220700.0,34.3244,34.3663,34.3034,34.3401,220700.0
2007-12-18 10:10:00,65.58,65.58,65.22,65.29,452000.0,34.3453,34.3453,34.1568,34.1934,452000.0
2007-12-18 10:20:00,65.29,65.34,65.22,65.24,186200.0,34.1934,34.2196,34.1568,34.1672,186200.0
2007-12-18 10:30:00,65.24,65.33,64.99,65.08,186900.0,34.1672,34.2144,34.0363,34.0835,186900.0
2007-12-18 10:40:00,65.08,65.16,64.96,65.05,182400.0,34.0835,34.1253,34.0206,34.0677,182400.0
2007-12-18 10:50:00,65.05,65.05,64.89,65.0,154100.0,34.0677,34.0677,33.9839,34.0416,154100.0
2007-12-18 11:00:00,64.99,65.0,64.89,64.93,117600.0,34.0363,34.0416,33.9839,34.0049,117600.0
2007-12-18 11:10:00,64.93,64.93,64.8,64.84,74400.0,34.0049,34.0049,33.9368,33.9578,74400.0
2007-12-18 11:20:00,64.84,64.9,64.75,64.79,151600.0,33.9578,33.9892,33.9106,33.9316,151600.0
2007-12-18 11:30:00,64.79,64.79,64.64,64.65,88600.0,33.9316,33.9316,33.853,33.8583,88600.0
2007-12-18 11:40:00,64.67,64.68,64.37,64.39,180300.0,33.8687,33.874,33.7116,33.7221,180300.0
2007-12-18 11:50:00,64.4,64.42,64.07,64.08,269700.0,33.7273,33.7378,33.5545,33.5597,269700.0
2007-12-18 12:00:00,64.09,64.48,64.01,64.44,341700.0,33.565,33.7692,33.5231,33.7483,341700.0
2007-12-18 12:10:00,64.43,64.44,64.06,64.17,123300.0,33.743,33.7483,33.5493,33.6069,123300.0
2007-12-18 12:20:00,64.17,64.3,64.14,64.2,123700.0,33.6069,33.675,33.5912,33.6226,123700.0
2007-12-18 12:30:00,64.19,64.3,64.17,64.25,127500.0,33.6173,33.675,33.6069,33.6488,127500.0
2007-12-18 12:40:00,64.25,64.36,64.2,64.36,152200.0,33.6488,33.7064,33.6226,33.7064,152200.0
2007-12-18 12:50:00,64.37,64.39,64.33,64.37,78100.0,33.7116,33.7221,33.6907,33.7116,78100.0
2007-12-18 13:00:00,64.36,64.37,64.24,64.3,92400.0,33.7064,33.7116,33.6435,33.675,92400.0
2007-12-18 13:10:00,64.29,64.39,64.28,64.34,85200.0,33.6697,33.7221,33.6645,33.6959,85200.0
2007-12-18 13:20:00,64.36,64.76,64.36,64.68,286400.0,33.7064,33.9159,33.7064,33.874,286400.0
2007-12-18 13:30:00,64.68,64.95,64.64,64.92,122300.0,33.874,34.0154,33.853,33.9997,122300.0
2007-12-18 13:40:00,64.91,64.99,64.72,64.92,154400.0,33.9944,34.0363,33.8949,33.9997,154400.0
2007-12-18 13:50:00,64.93,64.93,64.72,64.77,249000.0,34.0049,34.0049,33.8949,33.9211,249000.0
2007-12-18 14:00:00,64.77,65.13,64.77,65.1,291300.0,33.9211,34.1096,33.9211,34.0939,291300.0
2007-12-18 14:10:00,65.1,65.3,65.07,65.27,275200.0,34.0939,34.1987,34.0782,34.183,275200.0
2007-12-18 14:20:00,65.25,65.26,65.05,65.2,344900.0,34.1725,34.1777,34.0677,34.1463,344900.0
2007-12-18 14:30:00,65.19,65.52,65.19,65.4,280200.0,34.1411,34.3139,34.1411,34.251,280200.0
2007-12-18 14:40:00,65.39,65.42,65.15,65.21,210400.0,34.2458,34.2615,34.1201,34.1515,210400.0
2007-12-18 14:50:00,65.22,65.26,65.05,65.1,295300.0,34.1568,34.1777,34.0677,34.0939,295300.0
2007-12-18 15:00:00,65.11,65.4,65.07,65.24,270800.0,34.0992,34.251,34.0782,34.1672,270800.0
2007-12-18 15:10:00,65.25,65.47,65.18,65.34,282600.0,34.1725,34.2877,34.1358,34.2196,282600.0
2007-12-18 15:20:00,65.33,65.45,65.2,65.3,273700.0,34.2144,34.2772,34.1463,34.1987,273700.0
2007-12-18 15:30:00,65.29,65.53,65.27,65.46,304900.0,34.1934,34.3191,34.183,34.2825,304900.0
2007-12-18 15:40:00,65.46,65.51,65.2,65.2,303100.0,34.2825,34.3086,34.1463,34.1463,303100.0
2007-12-18 15:50:00,65.2,65.76,65.16,65.72,385400.0,34.1463,34.4396,34.1253,34.4186,385400.0
2007-12-18 16:00:00,65.69,65.79,65.51,65.51,16600.0,34.4029,34.4553,34.3086,34.3086,16600.0
2007-12-18 16:10:00,65.7,65.7,65.46,65.6,4600.0,34.4082,34.4082,34.2825,34.3558,4600.0
2007-12-19 09:30:00,65.26,66.08,65.24,65.47,125500.0,34.1777,34.6072,34.1672,34.2877,125500.0
2007-12-19 09:40:00,65.48,66.07,65.35,66.07,286400.0,34.2929,34.6019,34.2249,34.6019,286400.0
2007-12-19 09:50:00,66.06,66.08,65.7,65.96,165000.0,34.5967,34.6072,34.4082,34.5443,165000.0
2007-12-19 10:00:00,65.98,66.24,65.86,66.21,105400.0,34.5548,34.691,34.492,34.6753,105400.0
2007-12-19 10:10:00,66.24,66.35,66.08,66.1,117500.0,34.691,34.7486,34.6072,34.6176,117500.0
2007-12-19 10:20:00,66.1,66.27,66.07,66.26,185800.0,34.6176,34.7067,34.6019,34.7014,185800.0
2007-12-19 10:30:00,66.26,66.32,66.06,66.15,188000.0,34.7014,34.7329,34.5967,34.6438,188000.0
2007-12-19 10:40:00,66.15,66.27,66.01,66.18,190300.0,34.6438,34.7067,34.5705,34.6595,190300.0
2007-12-19 10:50:00,66.19,66.38,66.18,66.29,121300.0,34.6648,34.7643,34.6595,34.7171,121300.0
2007-12-19 11:00:00,66.28,66.33,66.2,66.31,144900.0,34.7119,34.7381,34.67,34.7276,144900.0
2007-12-19 11:10:00,66.3,66.41,66.06,66.06,182200.0,34.7224,34.78,34.5967,34.5967,182200.0
2007-12-19 11:20:00,66.07,66.07,65.74,65.74,248600.0,34.6019,34.6019,34.4291,34.4291,248600.0
2007-12-19 11:30:00,65.71,65.83,65.64,65.83,278000.0,34.4134,34.4762,34.3767,34.4762,278000.0
2007-12-19 11:40:00,65.82,65.92,65.77,65.84,134200.0,34.471,34.5234,34.4448,34.4815,134200.0
2007-12-19 11:50:00,65.85,65.89,65.54,65.61,194100.0,34.4867,34.5077,34.3244,34.361,194100.0
2007-12-19 12:00:00,65.61,65.84,65.61,65.81,173900.0,34.361,34.4815,34.361,34.4658,173900.0
2007-12-19 12:10:00,65.82,65.95,65.72,65.72,83300.0,34.471,34.5391,34.4186,34.4186,83300.0
2007-12-19 12:20:00,65.72,66.02,65.7,66.01,80000.0,34.4186,34.5757,34.4082,34.5705,80000.0
2007-12-19 12:30:00,65.96,65.99,65.81,65.97,67000.0,34.5443,34.56,34.4658,34.5496,67000.0
2007-12-19 12:40:00,65.97,65.98,65.75,65.9,88300.0,34.5496,34.5548,34.4343,34.5129,88300.0
2007-12-19 12:50:00,65.9,65.98,65.6,65.89,76400.0,34.5129,34.5548,34.3558,34.5077,76400.0
2007-12-19 13:00:00,65.88,65.95,65.67,65.88,156500.0,34.5024,34.5391,34.3924,34.5024,156500.0
2007-12-19 13:10:00,65.89,65.99,65.84,65.86,91600.0,34.5077,34.56,34.4815,34.492,91600.0
2007-12-19 13:20:00,65.86,65.98,65.82,65.91,73100.0,34.492,34.5548,34.471,34.5181,73100.0
2007-12-19 13:30:00,65.91,65.94,65.76,65.91,99100.0,34.5181,34.5338,34.4396,34.5181,99100.0
2007-12-19 13:40:00,65.91,65.92,65.54,65.71,111000.0,34.5181,34.5234,34.3244,34.4134,111000.0
2007-12-19 13:50:00,65.7,65.73,65.52,65.61,105300.0,34.4082,34.4239,34.3139,34.361,105300.0
2007-12-19 14:00:00,65.61,66.01,65.58,65.97,319800.0,34.361,34.5705,34.3453,34.5496,319800.0
2007-12-19 14:10:00,65.97,66.29,65.93,66.03,253100.0,34.5496,34.7171,34.5286,34.581,253100.0
2007-12-19 14:20:00,66.02,66.2,65.99,66.02,107100.0,34.5757,34.67,34.56,34.5757,107100.0
2007-12-19 14:30:00,66.0,66.14,65.93,66.13,106600.0,34.5653,34.6386,34.5286,34.6334,106600.0
2007-12-19 14:40:00,66.13,66.34,66.04,66.29,97400.0,34.6334,34.7433,34.5862,34.7171,97400.0
2007-12-19 14:50:00,66.31,66.4,66.19,66.19,92800.0,34.7276,34.7748,34.6648,34.6648,92800.0
2007-12-19 15:00:00,66.21,66.37,66.01,66.02,210800.0,34.6753,34.759,34.5705,34.5757,210800.0
2007-12-19 15:10:00,66.03,66.38,66.03,66.31,83400.0,34.581,34.7643,34.581,34.7276,83400.0
2007-12-19 15:20:00,66.32,66.4,66.06,66.24,126200.0,34.7329,34.7748,34.5967,34.691,126200.0
2007-12-19 15:30:00,66.23,66.43,66.2,66.39,231200.0,34.6857,34.7905,34.67,34.7695,231200.0
2007-12-19 15:40:00,66.39,66.48,66.31,66.4,144600.0,34.7695,34.8167,34.7276,34.7748,144600.0
2007-12-19 15:50:00,66.4,66.54,66.34,66.53,282500.0,34.7748,34.8481,34.7433,34.8428,282500.0
2007-12-19 16:00:00,66.54,66.54,66.32,66.52,7900.0,34.8481,34.8481,34.7329,34.8376,7900.0
2007-12-19 16:10:00,66.52,66.52,66.52,66.52,0.0,34.8376,34.8376,34.8376,34.8376,0.0
2007-12-20 09:30:00,67.12,67.36,66.66,66.79,218200.0,35.1518,35.2775,34.9109,34.979,218200.0
2007-12-20 09:40:00,66.79,66.9,66.72,66.85,119100.0,34.979,35.0366,34.9423,35.0104,119100.0
2007-12-20 09:50:00,66.84,66.9,66.62,66.62,99400.0,35.0052,35.0366,34.89,34.89,99400.0
2007-12-20 10:00:00,66.63,66.8,66.51,66.7,164500.0,34.8952,34.9842,34.8324,34.9319,164500.0
2007-12-20 10:10:00,66.67,66.67,66.33,66.33,133300.0,34.9162,34.9162,34.7381,34.7381,133300.0
2007-12-20 10:20:00,66.33,66.52,66.33,66.46,133100.0,34.7381,34.8376,34.7381,34.8062,133100.0
2007-12-20 10:30:00,66.46,66.57,66.36,66.36,183900.0,34.8062,34.8638,34.7538,34.7538,183900.0
2007-12-20 10:40:00,66.36,66.44,66.28,66.31,211600.0,34.7538,34.7957,34.7119,34.7276,211600.0
2007-12-20 10:50:00,66.3,66.31,66.13,66.24,220800.0,34.7224,34.7276,34.6334,34.691,220800.0
2007-12-20 11:00:00,66.23,66.23,66.0,66.06,175900.0,34.6857,34.6857,34.5653,34.5967,175900.0
2007-12-20 11:10:00,66.06,66.22,66.03,66.08,264400.0,34.5967,34.6805,34.581,34.6072,264400.0
2007-12-20 11:20:00,66.07,66.08,65.82,65.86,181200.0,34.6019,34.6072,34.471,34.492,181200.0
2007-12-20 11:30:00,65.86,65.87,65.78,65.84,88900.0,34.492,34.4972,34.4501,34.4815,88900.0
2007-12-20 11:40:00,65.84,65.93,65.78,65.78,159400.0,34.4815,34.5286,34.4501,34.4501,159400.0
2007-12-20 11:50:00,65.78,65.98,65.77,65.98,116900.0,34.4501,34.5548,34.4448,34.5548,116900.0
2007-12-20 12:00:00,65.98,65.99,65.79,65.95,133500.0,34.5548,34.56,34.4553,34.5391,133500.0
2007-12-20 12:10:00,65.95,66.0,65.83,65.85,110700.0,34.5391,34.5653,34.4762,34.4867,110700.0
2007-12-20 12:20:00,65.84,65.9,65.73,65.86,63900.0,34.4815,34.5129,34.4239,34.492,63900.0
2007-12-20 12:30:00,65.87,65.89,65.67,65.72,91900.0,34.4972,34.5077,34.3924,34.4186,91900.0
2007-12-20 12:40:00,65.73,65.75,65.65,65.68,233200.0,34.4239,34.4343,34.382,34.3977,233200.0
2007-12-20 12:50:00,65.67,65.7,65.63,65.7,129900.0,34.3924,34.4082,34.3715,34.4082,129900.0
2007-12-20 13:00:00,65.7,65.78,65.69,65.74,170300.0,34.4082,34.4501,34.4029,34.4291,170300.0
2007-12-20 13:10:00,65.73,65.82,65.71,65.8,96400.0,34.4239,34.471,34.4134,34.4605,96400.0
2007-12-20 13:20:00,65.82,66.07,65.81,65.93,220500.0,34.471,34.6019,34.4658,34.5286,220500.0
2007-12-20 13:30:00,65.91,65.99,65.9,65.95,54000.0,34.5181,34.56,34.5129,34.5391,54000.0
2007-12-20 13:40:00,65.96,65.96,65.73,65.81,56800.0,34.5443,34.5443,34.4239,34.4658,56800.0
2007-12-20 13:50:00,65.82,66.08,65.8,66.02,78800.0,34.471,34.6072,34.4605,34.5757,78800.0
2007-12-20 14:00:00,66.02,66.03,65.76,65.77,82000.0,34.5757,34.581,34.4396,34.4448,82000.0
2007-12-20 14:10:00,65.78,66.0,65.73,65.98,118300.0,34.4501,34.5653,34.4239,34.5548,118300.0
2007-12-20 14:20:00,65.98,66.04,65.87,66.02,183100.0,34.5548,34.5862,34.4972,34.5757,183100.0
2007-12-20 14:30:00,66.01,66.28,65.97,66.27,104200.0,34.5705,34.7119,34.5496,34.7067,104200.0
2007-12-20 14:40:00,66.28,66.35,66.2,66.2,285000.0,34.7119,34.7486,34.67,34.67,285000.0
2007-12-20 14:50:00,66.19,66.23,66.07,66.15,164100.0,34.6648,34.6857,34.6019,34.6438,164100.0
2007-12-20 15:00:00,66.14,66.2,65.96,66.19,123200.0,34.6386,34.67,34.5443,34.6648,123200.0
2007-12-20 15:10:00,66.21,66.37,66.15,66.16,128000.0,34.6753,34.759,34.6438,34.6491,128000.0
2007-12-20 15:20:00,66.15,66.23,66.05,66.12,298600.0,34.6438,34.6857,34.5915,34.6281,298600.0
2007-12-20 15:30:00,66.13,66.2,66.01,66.15,163400.0,34.6334,34.67,34.5705,34.6438,163400.0
2007-12-20 15:40:00,66.15,66.24,66.01,66.24,208300.0,34.6438,34.691,34.5705,34.691,208300.0
2007-12-20 15:50:00,66.24,66.44,66.21,66.44,233800.0,34.691,34.7957,34.6753,34.7957,233800.0
2007-12-20 16:00:00,66.43,66.44,66.4,66.43,9800.0,34.7905,34.7957,34.7748,34.7905,9800.0
2007-12-20 16:10:00,66.37,66.5,66.37,66.5,700.0,34.759,34.8271,34.759,34.8271,700.0
2007-12-21 09:30:00,67.09,67.46,66.92,67.18,261200.0,35.1361,35.3299,35.0471,35.1833,261200.0
2007-12-21 09:40:00,67.19,67.5,67.16,67.24,232000.0,35.1885,35.3508,35.1728,35.2147,232000.0
2007-12-21 09:50:00,67.23,67.44,67.05,67.05,433700.0,35.2094,35.3194,35.1152,35.1152,433700.0
2007-12-21 10:00:00,67.08,67.16,67.04,67.13,203400.0,35.1309,35.1728,35.1099,35.1571,203400.0
2007-12-21 10:10:00,67.12,67.31,67.08,67.27,241300.0,35.1518,35.2513,35.1309,35.2304,241300.0
2007-12-21 10:20:00,67.26,67.41,67.18,67.38,364800.0,35.2252,35.3037,35.1833,35.288,364800.0
2007-12-21 10:30:00,67.38,67.41,67.27,67.28,78000.0,35.288,35.3037,35.2304,35.2356,78000.0
2007-12-21 10:40:00,67.28,67.28,67.12,67.13,91100.0,35.2356,35.2356,35.1518,35.1571,91100.0
2007-12-21 10:50:00,67.12,67.14,67.07,67.12,46300.0,35.1518,35.1623,35.1256,35.1518,46300.0
2007-12-21 11:00:00,67.12,67.34,67.1,67.33,49700.0,35.1518,35.2671,35.1414,35.2618,49700.0
2007-12-21 11:10:00,67.34,67.34,67.18,67.22,18700.0,35.2671,35.2671,35.1833,35.2042,18700.0
2007-12-21 11:20:00,67.22,67.22,67.13,67.15,18500.0,35.2042,35.2042,35.1571,35.1675,18500.0
2007-12-21 11:30:00,67.14,67.15,67.04,67.04,47200.0,35.1623,35.1675,35.1099,35.1099,47200.0
2007-12-21 11:40:00,67.03,67.1,66.99,66.99,99600.0,35.1047,35.1414,35.0837,35.0837,99600.0
2007-12-21 11:50:00,67.02,67.02,66.82,66.87,114100.0,35.0995,35.0995,34.9947,35.0209,114100.0
2007-12-21 12:00:00,66.86,66.97,66.85,66.93,121100.0,35.0157,35.0733,35.0104,35.0523,121100.0
2007-12-21 12:10:00,66.93,66.96,66.9,66.93,47000.0,35.0523,35.068,35.0366,35.0523,47000.0
2007-12-21 12:20:00,66.94,66.98,66.92,66.97,25400.0,35.0576,35.0785,35.0471,35.0733,25400.0
2007-12-21 12:30:00,66.98,66.98,66.91,66.93,22200.0,35.0785,35.0785,35.0419,35.0523,22200.0
2007-12-21 12:40:00,66.94,66.94,66.86,66.86,23400.0,35.0576,35.0576,35.0157,35.0157,23400.0
2007-12-21 12:50:00,66.86,66.87,66.75,66.81,97400.0,35.0157,35.0209,34.9581,34.9895,97400.0
2007-12-21 13:00:00,66.81,66.86,66.8,66.86,54000.0,34.9895,35.0157,34.9842,35.0157,54000.0
2007-12-21 13:10:00,66.86,66.95,66.86,66.9,43500.0,35.0157,35.0628,35.0157,35.0366,43500.0
2007-12-21 13:20:00,66.9,66.92,66.87,66.87,29300.0,35.0366,35.0471,35.0209,35.0209,29300.0
2007-12-21 13:30:00,66.88,66.89,66.84,66.88,71200.0,35.0261,35.0314,35.0052,35.0261,71200.0
2007-12-21 13:40:00,66.89,66.91,66.86,66.9,33900.0,35.0314,35.0419,35.0157,35.0366,33900.0
2007-12-21 13:50:00,66.9,66.93,66.86,66.93,65000.0,35.0366,35.0523,35.0157,35.0523,65000.0
2007-12-21 14:00:00,66.94,67.04,66.93,67.03,102200.0,35.0576,35.1099,35.0523,35.1047,102200.0
2007-12-21 14:10:00,67.03,67.1,67.02,67.09,72500.0,35.1047,35.1414,35.0995,35.1361,72500.0
2007-12-21 14:20:00,67.09,67.12,67.08,67.08,43300.0,35.1361,35.1518,35.1309,35.1309,43300.0
2007-12-21 14:30:00,67.08,67.1,67.08,67.1,24500.0,35.1309,35.1414,35.1309,35.1414,24500.0
2007-12-21 14:40:00,67.1,67.15,67.07,67.13,88300.0,35.1414,35.1675,35.1256,35.1571,88300.0
2007-12-21 14:50:00,67.14,67.26,67.13,67.18,105900.0,35.1623,35.2252,35.1571,35.1833,105900.0
2007-12-21 15:00:00,67.19,67.2,67.12,67.12,90000.0,35.1885,35.1937,35.1518,35.1518,90000.0
2007-12-21 15:10:00,67.12,67.15,67.02,67.13,142600.0,35.1518,35.1675,35.0995,35.1571,142600.0
2007-12-21 15:20:00,67.13,67.24,67.13,67.22,168400.0,35.1571,35.2147,35.1571,35.2042,168400.0
2007-12-21 15:30:00,67.23,67.28,67.15,67.2,160300.0,35.2094,35.2356,35.1675,35.1937,160300.0
2007-12-21 15:40:00,67.21,67.29,67.19,67.23,245100.0,35.199,35.2409,35.1885,35.2094,245100.0
2007-12-21 15:50:00,67.23,67.5,67.17,67.46,495500.0,35.2094,35.3508,35.178,35.3299,495500.0
2007-12-21 16:00:00,67.42,67.67,67.28,67.49,29600.0,35.3089,35.4399,35.2356,35.3456,29600.0
2007-12-21 16:10:00,67.49,67.63,67.4,67.62,19400.0,35.3456,35.4189,35.2985,35.4137,19400.0
2007-12-24 09:30:00,67.92,68.27,67.76,68.1,153400.0,35.5708,35.7541,35.487,35.6651,153400.0
2007-12-24 09:40:00,68.18,68.6,68.18,68.54,112400.0,35.707,35.9269,35.707,35.8955,112400.0
2007-12-24 09:50:00,68.54,68.54,68.01,68.3,136500.0,35.8955,35.8955,35.6179,35.7698,136500.0
2007-12-24 10:00:00,68.28,68.52,68.28,68.52,58200.0,35.7593,35.885,35.7593,35.885,58200.0
2007-12-24 10:10:00,68.53,68.59,68.52,68.58,34100.0,35.8903,35.9217,35.885,35.9165,34100.0
2007-12-24 10:20:00,68.58,68.6,68.52,68.53,42400.0,35.9165,35.9269,35.885,35.8903,42400.0
2007-12-24 10:30:00,68.53,68.53,68.45,68.49,151400.0,35.8903,35.8903,35.8484,35.8693,151400.0
2007-12-24 10:40:00,68.49,68.55,68.49,68.55,80000.0,35.8693,35.9007,35.8693,35.9007,80000.0
2007-12-24 10:50:00,68.55,68.59,68.54,68.59,80400.0,35.9007,35.9217,35.8955,35.9217,80400.0
2007-12-24 11:00:00,68.59,68.72,68.59,68.72,58500.0,35.9217,35.9898,35.9217,35.9898,58500.0
2007-12-24 11:10:00,68.71,68.74,68.7,68.74,55400.0,35.9845,36.0003,35.9793,36.0003,55400.0
2007-12-24 11:20:00,68.74,68.78,68.72,68.75,39800.0,36.0003,36.0212,35.9898,36.0055,39800.0
2007-12-24 11:30:00,68.75,68.81,68.75,68.79,34500.0,36.0055,36.0369,36.0055,36.0264,34500.0
2007-12-24 11:40:00,68.79,68.81,68.76,68.8,50300.0,36.0264,36.0369,36.0107,36.0317,50300.0
2007-12-24 11:50:00,68.8,68.86,68.79,68.86,65800.0,36.0317,36.0631,36.0264,36.0631,65800.0
2007-12-24 12:00:00,68.86,68.93,68.86,68.93,25800.0,36.0631,36.0998,36.0631,36.0998,25800.0
2007-12-24 12:10:00,68.92,68.95,68.91,68.92,118600.0,36.0945,36.1102,36.0893,36.0945,118600.0
2007-12-24 12:20:00,68.91,69.01,68.87,69.0,64200.0,36.0893,36.1417,36.0683,36.1364,64200.0
2007-12-24 12:30:00,69.0,69.09,69.0,69.07,61400.0,36.1364,36.1836,36.1364,36.1731,61400.0
2007-12-24 12:40:00,69.07,69.22,69.07,69.18,107500.0,36.1731,36.2516,36.1731,36.2307,107500.0
2007-12-24 12:50:00,69.19,69.81,69.18,69.8,337700.0,36.2359,36.5606,36.2307,36.5554,337700.0
2007-12-24 13:00:00,69.82,69.82,69.37,69.74,90100.0,36.5659,36.5659,36.3302,36.524,90100.0
2007-12-24 13:10:00,69.74,69.74,69.74,69.74,500.0,36.524,36.524,36.524,36.524,500.0
2007-12-24 13:20:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 13:30:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 13:40:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 13:50:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 14:00:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 14:10:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 14:20:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 14:30:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 14:40:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 14:50:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 15:00:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 15:10:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 15:20:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 15:30:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 15:40:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 15:50:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-26 09:30:00,69.01,69.42,68.61,69.06,236100.0,36.1417,36.3564,35.9322,36.1678,236100.0
2007-12-26 09:40:00,69.11,69.19,68.97,69.04,162800.0,36.194,36.2359,36.1207,36.1574,162800.0
2007-12-26 09:50:00,69.01,69.03,68.78,68.81,150400.0,36.1417,36.1521,36.0212,36.0369,150400.0
2007-12-26 10:00:00,68.82,68.93,68.77,68.93,105100.0,36.0422,36.0998,36.016,36.0998,105100.0
2007-12-26 10:10:00,68.93,69.0,68.92,68.96,127900.0,36.0998,36.1364,36.0945,36.1155,127900.0
2007-12-26 10:20:00,68.96,68.99,68.93,68.95,155600.0,36.1155,36.1312,36.0998,36.1102,155600.0
2007-12-26 10:30:00,68.96,68.96,68.86,68.86,135700.0,36.1155,36.1155,36.0631,36.0631,135700.0
2007-12-26 10:40:00,68.85,68.86,68.73,68.8,27000.0,36.0579,36.0631,35.995,36.0317,27000.0
2007-12-26 10:50:00,68.8,68.84,68.7,68.7,80500.0,36.0317,36.0526,35.9793,35.9793,80500.0
2007-12-26 11:00:00,68.72,68.72,68.63,68.7,66400.0,35.9898,35.9898,35.9426,35.9793,66400.0
2007-12-26 11:10:00,68.68,68.69,68.56,68.57,108700.0,35.9688,35.9741,35.906,35.9112,108700.0
2007-12-26 11:20:00,68.58,68.61,68.58,68.59,89900.0,35.9165,35.9322,35.9165,35.9217,89900.0
2007-12-26 11:30:00,68.6,68.6,68.57,68.58,67000.0,35.9269,35.9269,35.9112,35.9165,67000.0
2007-12-26 11:40:00,68.58,68.58,68.54,68.55,22500.0,35.9165,35.9165,35.8955,35.9007,22500.0
2007-12-26 11:50:00,68.55,68.56,68.43,68.43,62900.0,35.9007,35.906,35.8379,35.8379,62900.0
2007-12-26 12:00:00,68.44,68.44,68.29,68.29,73900.0,35.8431,35.8431,35.7646,35.7646,73900.0
2007-12-26 12:10:00,68.29,68.29,68.25,68.26,72200.0,35.7646,35.7646,35.7436,35.7489,72200.0
2007-12-26 12:20:00,68.26,68.28,68.25,68.27,50900.0,35.7489,35.7593,35.7436,35.7541,50900.0
2007-12-26 12:30:00,68.26,68.29,68.24,68.24,92800.0,35.7489,35.7646,35.7384,35.7384,92800.0
2007-12-26 12:40:00,68.24,68.32,68.24,68.3,42200.0,35.7384,35.7803,35.7384,35.7698,42200.0
2007-12-26 12:50:00,68.31,68.41,68.31,68.39,99900.0,35.7751,35.8274,35.7751,35.817,99900.0
2007-12-26 13:00:00,68.39,68.61,68.37,68.44,82100.0,35.817,35.9322,35.8065,35.8431,82100.0
2007-12-26 13:10:00,68.43,68.59,68.43,68.54,49800.0,35.8379,35.9217,35.8379,35.8955,49800.0
2007-12-26 13:20:00,68.54,68.54,68.45,68.46,64100.0,35.8955,35.8955,35.8484,35.8536,64100.0
2007-12-26 13:30:00,68.46,68.47,68.41,68.42,55500.0,35.8536,35.8588,35.8274,35.8327,55500.0
2007-12-26 13:40:00,68.41,68.68,68.4,68.67,59200.0,35.8274,35.9688,35.8222,35.9636,59200.0
2007-12-26 13:50:00,68.67,68.85,68.66,68.85,73100.0,35.9636,36.0579,35.9584,36.0579,73100.0
2007-12-26 14:00:00,68.84,68.9,68.83,68.84,330300.0,36.0526,36.084,36.0474,36.0526,330300.0
2007-12-26 14:10:00,68.83,68.83,68.6,68.69,119700.0,36.0474,36.0474,35.9269,35.9741,119700.0
2007-12-26 14:20:00,68.71,68.83,68.71,68.82,56600.0,35.9845,36.0474,35.9845,36.0422,56600.0
2007-12-26 14:30:00,68.82,68.92,68.82,68.86,70900.0,36.0422,36.0945,36.0422,36.0631,70900.0
2007-12-26 14:40:00,68.86,68.86,68.75,68.76,93000.0,36.0631,36.0631,36.0055,36.0107,93000.0
2007-12-26 14:50:00,68.76,68.85,68.75,68.82,55400.0,36.0107,36.0579,36.0055,36.0422,55400.0
2007-12-26 15:00:00,68.83,68.85,68.81,68.83,40300.0,36.0474,36.0579,36.0369,36.0474,40300.0
2007-12-26 15:10:00,68.82,68.82,68.77,68.82,103700.0,36.0422,36.0422,36.016,36.0422,103700.0
2007-12-26 15:20:00,68.81,68.82,68.6,68.6,78800.0,36.0369,36.0422,35.9269,35.9269,78800.0
2007-12-26 15:30:00,68.61,68.68,68.5,68.68,116300.0,35.9322,35.9688,35.8746,35.9688,116300.0
2007-12-26 15:40:00,68.68,68.88,68.67,68.88,114900.0,35.9688,36.0736,35.9636,36.0736,114900.0
2007-12-26 15:50:00,68.9,68.94,68.58,68.58,249600.0,36.084,36.105,35.9165,35.9165,249600.0
2007-12-26 16:00:00,68.73,68.73,68.59,68.73,18400.0,35.995,35.995,35.9217,35.995,18400.0
2007-12-26 16:10:00,68.73,68.73,68.73,68.73,0.0,35.995,35.995,35.995,35.995,0.0
2007-12-27 09:30:00,67.43,67.74,67.22,67.51,172300.0,35.729,35.8932,35.6177,35.7714,172300.0
2007-12-27 09:40:00,67.52,67.68,67.48,67.54,91200.0,35.7767,35.8614,35.7555,35.7873,91200.0
2007-12-27 09:50:00,67.55,67.59,67.28,67.29,133400.0,35.7926,35.8138,35.6495,35.6548,133400.0
2007-12-27 10:00:00,67.32,67.39,67.23,67.23,151900.0,35.6707,35.7078,35.623,35.623,151900.0
2007-12-27 10:10:00,67.22,67.33,67.15,67.29,104000.0,35.6177,35.676,35.5806,35.6548,104000.0
2007-12-27 10:20:00,67.29,67.33,67.26,67.27,67400.0,35.6548,35.676,35.6389,35.6442,67400.0
2007-12-27 10:30:00,67.28,67.29,67.11,67.13,181500.0,35.6495,35.6548,35.5594,35.57,181500.0
2007-12-27 10:40:00,67.13,67.21,67.08,67.14,164700.0,35.57,35.6124,35.5435,35.5753,164700.0
2007-12-27 10:50:00,67.14,67.28,67.08,67.13,93900.0,35.5753,35.6495,35.5435,35.57,93900.0
2007-12-27 11:00:00,67.14,67.17,66.93,66.96,169500.0,35.5753,35.5912,35.464,35.4799,169500.0
2007-12-27 11:10:00,66.97,67.1,66.96,67.09,123200.0,35.4852,35.5541,35.4799,35.5488,123200.0
2007-12-27 11:20:00,67.09,67.17,67.08,67.16,33100.0,35.5488,35.5912,35.5435,35.5859,33100.0
2007-12-27 11:30:00,67.16,67.19,67.08,67.13,45200.0,35.5859,35.6018,35.5435,35.57,45200.0
2007-12-27 11:40:00,67.13,67.19,67.11,67.12,40900.0,35.57,35.6018,35.5594,35.5647,40900.0
2007-12-27 11:50:00,67.12,67.12,67.04,67.04,36000.0,35.5647,35.5647,35.5223,35.5223,36000.0
2007-12-27 12:00:00,67.02,67.03,66.76,66.84,123100.0,35.5117,35.517,35.374,35.4164,123100.0
2007-12-27 12:10:00,66.83,66.83,66.74,66.77,42500.0,35.4111,35.4111,35.3634,35.3793,42500.0
2007-12-27 12:20:00,66.77,66.77,66.39,66.4,104800.0,35.3793,35.3793,35.1779,35.1832,104800.0
2007-12-27 12:30:00,66.41,66.44,66.26,66.3,129600.0,35.1885,35.2044,35.109,35.1302,129600.0
2007-12-27 12:40:00,66.29,66.42,66.29,66.42,129200.0,35.1249,35.1938,35.1249,35.1938,129200.0
2007-12-27 12:50:00,66.43,66.44,66.34,66.39,103000.0,35.1991,35.2044,35.1514,35.1779,103000.0
2007-12-27 13:00:00,66.4,66.6,66.31,66.6,82500.0,35.1832,35.2892,35.1355,35.2892,82500.0
2007-12-27 13:10:00,66.59,66.61,66.21,66.28,274300.0,35.2839,35.2945,35.0825,35.1196,274300.0
2007-12-27 13:20:00,66.3,66.68,66.28,66.67,130500.0,35.1302,35.3316,35.1196,35.3263,130500.0
2007-12-27 13:30:00,66.67,66.7,66.62,66.65,120100.0,35.3263,35.3422,35.2998,35.3157,120100.0
2007-12-27 13:40:00,66.65,66.95,66.64,66.95,75200.0,35.3157,35.4746,35.3104,35.4746,75200.0
2007-12-27 13:50:00,66.95,67.02,66.9,66.92,119100.0,35.4746,35.5117,35.4481,35.4587,119100.0
2007-12-27 14:00:00,66.91,67.06,66.9,67.02,71000.0,35.4534,35.5329,35.4481,35.5117,71000.0
2007-12-27 14:10:00,67.02,67.11,66.96,67.11,70200.0,35.5117,35.5594,35.4799,35.5594,70200.0
2007-12-27 14:20:00,67.11,67.19,67.06,67.14,138900.0,35.5594,35.6018,35.5329,35.5753,138900.0
2007-12-27 14:30:00,67.14,67.14,66.97,67.0,82500.0,35.5753,35.5753,35.4852,35.5011,82500.0
2007-12-27 14:40:00,67.0,67.0,66.82,66.95,106800.0,35.5011,35.5011,35.4058,35.4746,106800.0
2007-12-27 14:50:00,66.98,67.02,66.81,66.87,124700.0,35.4905,35.5117,35.4005,35.4322,124700.0
2007-12-27 15:00:00,66.87,67.01,66.85,66.98,104300.0,35.4322,35.5064,35.4217,35.4905,104300.0
2007-12-27 15:10:00,66.99,67.02,66.87,66.87,92100.0,35.4958,35.5117,35.4322,35.4322,92100.0
2007-12-27 15:20:00,66.87,66.95,66.79,66.79,96100.0,35.4322,35.4746,35.3899,35.3899,96100.0
2007-12-27 15:30:00,66.75,66.75,66.62,66.65,93600.0,35.3687,35.3687,35.2998,35.3157,93600.0
2007-12-27 15:40:00,66.64,66.68,66.36,66.41,180800.0,35.3104,35.3316,35.162,35.1885,180800.0
2007-12-27 15:50:00,66.41,66.47,66.12,66.25,406400.0,35.1885,35.2203,35.0348,35.1037,406400.0
2007-12-27 16:00:00,66.22,66.48,66.22,66.48,23900.0,35.0878,35.2256,35.0878,35.2256,23900.0
2007-12-27 16:10:00,66.48,66.48,66.48,66.48,0.0,35.2256,35.2256,35.2256,35.2256,0.0
2007-12-28 09:30:00,66.69,66.8,66.5,66.68,79900.0,35.3369,35.3952,35.2362,35.3316,79900.0
2007-12-28 09:40:00,66.68,66.95,66.67,66.82,110700.0,35.3316,35.4746,35.3263,35.4058,110700.0
2007-12-28 09:50:00,66.82,66.82,66.2,66.2,158900.0,35.4058,35.4058,35.0772,35.0772,158900.0
2007-12-28 10:00:00,66.21,66.21,65.74,66.06,354200.0,35.0825,35.0825,34.8335,35.0031,354200.0
2007-12-28 10:10:00,66.06,66.27,65.84,66.04,144100.0,35.0031,35.1143,34.8865,34.9925,144100.0
2007-12-28 10:20:00,66.05,66.05,65.85,65.87,52200.0,34.9978,34.9978,34.8918,34.9024,52200.0
2007-12-28 10:30:00,65.88,65.89,65.79,65.81,57000.0,34.9077,34.913,34.86,34.8706,57000.0
2007-12-28 10:40:00,65.81,65.81,65.81,65.81,0.0,34.8706,34.8706,34.8706,34.8706,0.0
2007-12-28 10:50:00,65.67,65.7,65.67,65.7,8400.0,34.7964,34.8123,34.7964,34.8123,8400.0
2007-12-28 11:00:00,65.7,65.75,65.43,65.49,318200.0,34.8123,34.8388,34.6692,34.701,318200.0
2007-12-28 11:10:00,65.51,65.62,65.48,65.52,85400.0,34.7116,34.7699,34.6957,34.7169,85400.0
2007-12-28 11:20:00,65.53,65.57,65.44,65.44,142300.0,34.7222,34.7434,34.6745,34.6745,142300.0
2007-12-28 11:30:00,65.44,65.5,65.41,65.45,70200.0,34.6745,34.7063,34.6586,34.6798,70200.0
2007-12-28 11:40:00,65.43,65.59,65.42,65.55,221300.0,34.6692,34.754,34.6639,34.7328,221300.0
2007-12-28 11:50:00,65.56,65.6,65.46,65.5,111800.0,34.7381,34.7593,34.6851,34.7063,111800.0
2007-12-28 12:00:00,65.49,65.52,65.26,65.28,349900.0,34.701,34.7169,34.5792,34.5898,349900.0
2007-12-28 12:10:00,65.28,65.29,65.04,65.07,165800.0,34.5898,34.5951,34.4626,34.4785,165800.0
2007-12-28 12:20:00,65.07,65.12,64.98,65.03,189800.0,34.4785,34.505,34.4308,34.4573,189800.0
2007-12-28 12:30:00,65.03,65.24,65.03,65.2,106400.0,34.4573,34.5686,34.4573,34.5474,106400.0
2007-12-28 12:40:00,65.19,65.22,65.04,65.12,157700.0,34.5421,34.558,34.4626,34.505,157700.0
2007-12-28 12:50:00,65.11,65.42,65.07,65.42,242000.0,34.4997,34.6639,34.4785,34.6639,242000.0
2007-12-28 13:00:00,65.44,65.67,65.39,65.62,253400.0,34.6745,34.7964,34.648,34.7699,253400.0
2007-12-28 13:10:00,65.61,65.62,65.26,65.36,227200.0,34.7646,34.7699,34.5792,34.6321,227200.0
2007-12-28 13:20:00,65.37,65.44,65.33,65.33,41400.0,34.6374,34.6745,34.6163,34.6163,41400.0
2007-12-28 13:30:00,65.34,65.35,65.23,65.31,34700.0,34.6216,34.6269,34.5633,34.6057,34700.0
2007-12-28 13:40:00,65.32,65.5,65.3,65.5,62400.0,34.611,34.7063,34.6004,34.7063,62400.0
2007-12-28 13:50:00,65.5,65.51,65.43,65.5,67200.0,34.7063,34.7116,34.6692,34.7063,67200.0
2007-12-28 14:00:00,65.5,65.5,65.44,65.45,31400.0,34.7063,34.7063,34.6745,34.6798,31400.0
2007-12-28 14:10:00,65.45,65.51,65.31,65.38,71400.0,34.6798,34.7116,34.6057,34.6427,71400.0
2007-12-28 14:20:00,65.38,65.44,65.35,65.39,50000.0,34.6427,34.6745,34.6269,34.648,50000.0
2007-12-28 14:30:00,65.39,65.5,65.38,65.5,60400.0,34.648,34.7063,34.6427,34.7063,60400.0
2007-12-28 14:40:00,65.5,65.63,65.48,65.61,446800.0,34.7063,34.7752,34.6957,34.7646,446800.0
2007-12-28 14:50:00,65.6,65.71,65.59,65.7,154800.0,34.7593,34.8176,34.754,34.8123,154800.0
2007-12-28 15:00:00,65.7,65.7,65.45,65.61,81100.0,34.8123,34.8123,34.6798,34.7646,81100.0
2007-12-28 15:10:00,65.62,65.83,65.61,65.76,74700.0,34.7699,34.8812,34.7646,34.8441,74700.0
2007-12-28 15:20:00,65.73,65.83,65.59,65.75,107200.0,34.8282,34.8812,34.754,34.8388,107200.0
2007-12-28 15:30:00,65.74,65.8,65.58,65.66,128200.0,34.8335,34.8653,34.7487,34.7911,128200.0
2007-12-28 15:40:00,65.69,65.72,65.55,65.62,91400.0,34.807,34.8229,34.7328,34.7699,91400.0
2007-12-28 15:50:00,65.63,65.7,65.41,65.46,193100.0,34.7752,34.8123,34.6586,34.6851,193100.0
2007-12-28 16:00:00,65.37,65.55,65.37,65.55,3300.0,34.6374,34.7328,34.6374,34.7328,3300.0
2007-12-28 16:10:00,65.64,65.64,65.64,65.64,100.0,34.7805,34.7805,34.7805,34.7805,100.0
2007-12-31 09:30:00,65.12,65.6,64.83,65.2,237100.0,34.505,34.7593,34.3513,34.5474,237100.0
2007-12-31 09:40:00,65.19,65.5,65.03,65.44,92300.0,34.5421,34.7063,34.4573,34.6745,92300.0
2007-12-31 09:50:00,65.44,65.48,65.03,65.09,168100.0,34.6745,34.6957,34.4573,34.4891,168100.0
2007-12-31 10:00:00,65.1,65.49,65.09,65.22,262900.0,34.4944,34.701,34.4891,34.558,262900.0
2007-12-31 10:10:00,65.2,65.32,65.2,65.26,294000.0,34.5474,34.611,34.5474,34.5792,294000.0
2007-12-31 10:20:00,65.26,65.33,65.19,65.28,99700.0,34.5792,34.6163,34.5421,34.5898,99700.0
2007-12-31 10:30:00,65.29,65.29,65.06,65.08,74500.0,34.5951,34.5951,34.4732,34.4838,74500.0
2007-12-31 10:40:00,65.09,65.15,65.05,65.06,124000.0,34.4891,34.5209,34.4679,34.4732,124000.0
2007-12-31 10:50:00,65.07,65.19,65.06,65.19,50500.0,34.4785,34.5421,34.4732,34.5421,50500.0
2007-12-31 11:00:00,65.18,65.2,65.11,65.11,52000.0,34.5368,34.5474,34.4997,34.4997,52000.0
2007-12-31 11:10:00,65.11,65.26,65.08,65.13,71900.0,34.4997,34.5792,34.4838,34.5103,71900.0
2007-12-31 11:20:00,65.14,65.18,65.07,65.16,54500.0,34.5156,34.5368,34.4785,34.5262,54500.0
2007-12-31 11:30:00,65.16,65.26,65.16,65.21,60100.0,34.5262,34.5792,34.5262,34.5527,60100.0
2007-12-31 11:40:00,65.21,65.26,65.21,65.23,55800.0,34.5527,34.5792,34.5527,34.5633,55800.0
2007-12-31 11:50:00,65.23,65.33,65.23,65.31,58900.0,34.5633,34.6163,34.5633,34.6057,58900.0
2007-12-31 12:00:00,65.32,65.61,65.32,65.6,86400.0,34.611,34.7646,34.611,34.7593,86400.0
2007-12-31 12:10:00,65.6,65.81,65.6,65.67,63500.0,34.7593,34.8706,34.7593,34.7964,63500.0
2007-12-31 12:20:00,65.67,65.75,65.54,65.55,57700.0,34.7964,34.8388,34.7275,34.7328,57700.0
2007-12-31 12:30:00,65.54,65.66,65.52,65.64,42800.0,34.7275,34.7911,34.7169,34.7805,42800.0
2007-12-31 12:40:00,65.64,65.75,65.63,65.73,169700.0,34.7805,34.8388,34.7752,34.8282,169700.0
2007-12-31 12:50:00,65.73,65.76,65.68,65.69,65400.0,34.8282,34.8441,34.8017,34.807,65400.0
2007-12-31 13:00:00,65.69,65.78,65.68,65.72,245100.0,34.807,34.8547,34.8017,34.8229,245100.0
2007-12-31 13:10:00,65.73,65.88,65.73,65.86,73600.0,34.8282,34.9077,34.8282,34.8971,73600.0
2007-12-31 13:20:00,65.85,66.16,65.84,66.02,82300.0,34.8918,35.056,34.8865,34.9819,82300.0
2007-12-31 13:30:00,66.02,66.06,65.93,65.99,59700.0,34.9819,35.0031,34.9342,34.966,59700.0
2007-12-31 13:40:00,65.99,66.2,65.98,66.19,133100.0,34.966,35.0772,34.9607,35.0719,133100.0
2007-12-31 13:50:00,66.2,66.3,66.18,66.19,103800.0,35.0772,35.1302,35.0666,35.0719,103800.0
2007-12-31 14:00:00,66.18,66.18,66.07,66.09,90900.0,35.0666,35.0666,35.0084,35.019,90900.0
2007-12-31 14:10:00,66.1,66.28,66.1,66.28,94700.0,35.0243,35.1196,35.0243,35.1196,94700.0
2007-12-31 14:20:00,66.27,66.29,66.04,66.06,85000.0,35.1143,35.1249,34.9925,35.0031,85000.0
2007-12-31 14:30:00,66.03,66.17,66.0,66.16,38600.0,34.9872,35.0613,34.9713,35.056,38600.0
2007-12-31 14:40:00,66.16,66.16,65.91,66.03,85800.0,35.056,35.056,34.9236,34.9872,85800.0
2007-12-31 14:50:00,66.04,66.15,65.93,65.93,107700.0,34.9925,35.0507,34.9342,34.9342,107700.0
2007-12-31 15:00:00,65.93,65.96,65.87,65.92,79300.0,34.9342,34.9501,34.9024,34.9289,79300.0
2007-12-31 15:10:00,65.92,66.18,65.92,66.15,174100.0,34.9289,35.0666,34.9289,35.0507,174100.0
2007-12-31 15:20:00,66.16,66.22,66.01,66.01,121200.0,35.056,35.0878,34.9766,34.9766,121200.0
2007-12-31 15:30:00,66.0,66.11,65.95,66.0,139700.0,34.9713,35.0296,34.9448,34.9713,139700.0
2007-12-31 15:40:00,66.01,66.12,65.84,66.04,252000.0,34.9766,35.0348,34.8865,34.9925,252000.0
2007-12-31 15:50:00,66.04,66.12,65.91,65.93,427900.0,34.9925,35.0348,34.9236,34.9342,427900.0
2007-12-31 16:00:00,65.93,65.97,65.78,65.9,45300.0,34.9342,34.9554,34.8547,34.9183,45300.0
2007-12-31 16:10:00,65.9,65.9,65.9,65.9,10000.0,34.9183,34.9183,34.9183,34.9183,10000.0
2008-01-02 09:30:00,65.09,65.87,65.09,65.71,264400.0,34.4891,34.9024,34.4891,34.8176,264400.0
2008-01-02 09:40:00,65.71,66.36,65.55,66.02,383400.0,34.8176,35.162,34.7328,34.9819,383400.0
2008-01-02 09:50:00,66.0,66.55,65.95,66.49,183800.0,34.9713,35.2627,34.9448,35.2309,183800.0
2008-01-02 10:00:00,66.49,66.49,65.64,65.9,440700.0,35.2309,35.2309,34.7805,34.9183,440700.0
2008-01-02 10:10:00,65.91,66.2,65.77,65.86,171600.0,34.9236,35.0772,34.8494,34.8971,171600.0
2008-01-02 10:20:00,65.84,65.93,65.75,65.84,345400.0,34.8865,34.9342,34.8388,34.8865,345400.0
2008-01-02 10:30:00,65.83,65.87,65.66,65.72,223400.0,34.8812,34.9024,34.7911,34.8229,223400.0
2008-01-02 10:40:00,65.72,65.75,65.61,65.71,161000.0,34.8229,34.8388,34.7646,34.8176,161000.0
2008-01-02 10:50:00,65.7,65.7,65.53,65.55,231500.0,34.8123,34.8123,34.7222,34.7328,231500.0
2008-01-02 11:00:00,65.54,65.63,65.49,65.58,218800.0,34.7275,34.7752,34.701,34.7487,218800.0
2008-01-02 11:10:00,65.59,65.62,65.12,65.15,432300.0,34.754,34.7699,34.505,34.5209,432300.0
2008-01-02 11:20:00,65.14,65.14,64.89,64.99,410300.0,34.5156,34.5156,34.3831,34.4361,410300.0
2008-01-02 11:30:00,64.99,65.03,64.88,64.98,127500.0,34.4361,34.4573,34.3778,34.4308,127500.0
2008-01-02 11:40:00,64.97,65.02,64.81,64.9,247000.0,34.4255,34.452,34.3407,34.3884,247000.0
2008-01-02 11:50:00,64.9,65.17,64.89,65.17,129500.0,34.3884,34.5315,34.3831,34.5315,129500.0
2008-01-02 12:00:00,65.16,65.18,64.98,65.12,88500.0,34.5262,34.5368,34.4308,34.505,88500.0
2008-01-02 12:10:00,65.13,65.2,64.94,65.01,129200.0,34.5103,34.5474,34.4096,34.4467,129200.0
2008-01-02 12:20:00,65.01,65.09,64.99,65.04,95000.0,34.4467,34.4891,34.4361,34.4626,95000.0
2008-01-02 12:30:00,65.04,65.26,65.03,65.23,140200.0,34.4626,34.5792,34.4573,34.5633,140200.0
2008-01-02 12:40:00,65.25,65.26,65.17,65.22,71500.0,34.5739,34.5792,34.5315,34.558,71500.0
2008-01-02 12:50:00,65.22,65.3,65.16,65.25,104900.0,34.558,34.6004,34.5262,34.5739,104900.0
2008-01-02 13:00:00,65.27,65.31,65.15,65.21,146200.0,34.5845,34.6057,34.5209,34.5527,146200.0
2008-01-02 13:10:00,65.17,65.17,64.92,65.06,94700.0,34.5315,34.5315,34.399,34.4732,94700.0
2008-01-02 13:20:00,65.06,65.18,65.04,65.18,50500.0,34.4732,34.5368,34.4626,34.5368,50500.0
2008-01-02 13:30:00,65.18,65.25,65.14,65.2,67800.0,34.5368,34.5739,34.5156,34.5474,67800.0
2008-01-02 13:40:00,65.21,65.36,65.18,65.34,72100.0,34.5527,34.6321,34.5368,34.6216,72100.0
2008-01-02 13:50:00,65.35,65.4,65.32,65.36,60500.0,34.6269,34.6533,34.611,34.6321,60500.0
2008-01-02 14:00:00,65.38,65.9,65.35,65.9,215900.0,34.6427,34.9183,34.6269,34.9183,215900.0
2008-01-02 14:10:00,65.93,66.13,65.82,66.03,475600.0,34.9342,35.0401,34.8759,34.9872,475600.0
2008-01-02 14:20:00,66.04,66.05,65.84,65.91,135400.0,34.9925,34.9978,34.8865,34.9236,135400.0
2008-01-02 14:30:00,65.9,66.02,65.65,65.65,96900.0,34.9183,34.9819,34.7858,34.7858,96900.0
2008-01-02 14:40:00,65.64,65.75,65.57,65.74,71400.0,34.7805,34.8388,34.7434,34.8335,71400.0
2008-01-02 14:50:00,65.75,65.81,65.57,65.6,66800.0,34.8388,34.8706,34.7434,34.7593,66800.0
2008-01-02 15:00:00,65.59,65.69,65.13,65.18,197900.0,34.754,34.807,34.5103,34.5368,197900.0
2008-01-02 15:10:00,65.18,65.47,65.16,65.44,134400.0,34.5368,34.6904,34.5262,34.6745,134400.0
2008-01-02 15:20:00,65.43,65.64,65.39,65.54,91600.0,34.6692,34.7805,34.648,34.7275,91600.0
2008-01-02 15:30:00,65.54,65.96,65.52,65.92,224800.0,34.7275,34.9501,34.7169,34.9289,224800.0
2008-01-02 15:40:00,65.92,66.02,65.63,65.67,101200.0,34.9289,34.9819,34.7752,34.7964,101200.0
2008-01-02 15:50:00,65.68,65.68,65.54,65.62,163900.0,34.8017,34.8017,34.7275,34.7699,163900.0
2008-01-02 16:00:00,65.55,65.55,65.0,65.0,13200.0,34.7328,34.7328,34.4414,34.4414,13200.0
2008-01-02 16:10:00,65.65,65.65,65.65,65.65,500.0,34.7858,34.7858,34.7858,34.7858,500.0
2008-01-03 09:30:00,65.65,65.9,65.23,65.64,274800.0,34.7858,34.9183,34.5633,34.7805,274800.0
2008-01-03 09:40:00,65.63,65.73,65.48,65.63,52400.0,34.7752,34.8282,34.6957,34.7752,52400.0
2008-01-03 09:50:00,65.63,65.71,65.25,65.61,228200.0,34.7752,34.8176,34.5739,34.7646,228200.0
2008-01-03 10:00:00,65.57,65.83,65.27,65.7,350000.0,34.7434,34.8812,34.5845,34.8123,350000.0
2008-01-03 10:10:00,65.69,65.74,65.03,65.1,209200.0,34.807,34.8335,34.4573,34.4944,209200.0
2008-01-03 10:20:00,65.1,65.26,65.06,65.14,136900.0,34.4944,34.5792,34.4732,34.5156,136900.0
2008-01-03 10:30:00,65.14,65.39,65.03,65.12,101400.0,34.5156,34.648,34.4573,34.505,101400.0
2008-01-03 10:40:00,65.11,65.17,64.82,64.97,173600.0,34.4997,34.5315,34.346,34.4255,173600.0
2008-01-03 10:50:00,64.95,64.98,64.51,64.95,126800.0,34.4149,34.4308,34.1818,34.4149,126800.0
2008-01-03 11:00:00,64.96,65.04,64.83,65.04,179800.0,34.4202,34.4626,34.3513,34.4626,179800.0
2008-01-03 11:10:00,65.05,65.1,64.8,64.99,175300.0,34.4679,34.4944,34.3354,34.4361,175300.0
2008-01-03 11:20:00,65.02,65.05,64.84,64.87,78800.0,34.452,34.4679,34.3566,34.3725,78800.0
2008-01-03 11:30:00,64.86,64.92,64.84,64.84,98800.0,34.3672,34.399,34.3566,34.3566,98800.0
2008-01-03 11:40:00,64.84,64.93,64.8,64.87,92200.0,34.3566,34.4043,34.3354,34.3725,92200.0
2008-01-03 11:50:00,64.87,64.91,64.79,64.79,79300.0,34.3725,34.3937,34.3301,34.3301,79300.0
2008-01-03 12:00:00,64.79,64.88,64.72,64.76,137700.0,34.3301,34.3778,34.293,34.3142,137700.0
2008-01-03 12:10:00,64.78,64.78,64.69,64.72,137900.0,34.3248,34.3248,34.2771,34.293,137900.0
2008-01-03 12:20:00,64.71,64.72,64.61,64.68,91400.0,34.2877,34.293,34.2347,34.2718,91400.0
2008-01-03 12:30:00,64.68,64.72,64.62,64.63,76700.0,34.2718,34.293,34.24,34.2453,76700.0
2008-01-03 12:40:00,64.62,64.64,64.53,64.58,92800.0,34.24,34.2506,34.1924,34.2189,92800.0
2008-01-03 12:50:00,64.58,64.66,64.44,64.64,165600.0,34.2189,34.2612,34.1447,34.2506,165600.0
2008-01-03 13:00:00,64.63,64.67,64.43,64.48,157800.0,34.2453,34.2665,34.1394,34.1659,157800.0
2008-01-03 13:10:00,64.47,64.54,64.26,64.26,226600.0,34.1606,34.1977,34.0493,34.0493,226600.0
2008-01-03 13:20:00,64.27,64.29,64.19,64.27,237800.0,34.0546,34.0652,34.0122,34.0546,237800.0
2008-01-03 13:30:00,64.27,64.39,64.25,64.25,159500.0,34.0546,34.1182,34.044,34.044,159500.0
2008-01-03 13:40:00,64.25,64.49,64.25,64.42,404600.0,34.044,34.1712,34.044,34.1341,404600.0
2008-01-03 13:50:00,64.42,64.45,64.24,64.32,141600.0,34.1341,34.15,34.0387,34.0811,141600.0
2008-01-03 14:00:00,64.32,64.33,64.25,64.26,58100.0,34.0811,34.0864,34.044,34.0493,58100.0
2008-01-03 14:10:00,64.26,64.46,64.17,64.3,211400.0,34.0493,34.1553,34.0016,34.0705,211400.0
2008-01-03 14:20:00,64.28,64.31,64.18,64.19,87900.0,34.0599,34.0758,34.0069,34.0122,87900.0
2008-01-03 14:30:00,64.19,64.27,64.11,64.16,188500.0,34.0122,34.0546,33.9698,33.9963,188500.0
2008-01-03 14:40:00,64.16,64.21,64.08,64.11,136500.0,33.9963,34.0228,33.9539,33.9698,136500.0
2008-01-03 14:50:00,64.11,64.18,64.0,64.1,89600.0,33.9698,34.0069,33.9115,33.9645,89600.0
2008-01-03 15:00:00,64.09,64.14,63.98,64.05,121100.0,33.9592,33.9857,33.9009,33.938,121100.0
2008-01-03 15:10:00,64.04,64.09,63.82,63.9,152000.0,33.9327,33.9592,33.8162,33.8585,152000.0
2008-01-03 15:20:00,63.87,63.9,63.54,63.59,258700.0,33.8426,33.8585,33.6678,33.6943,258700.0
2008-01-03 15:30:00,63.59,63.89,63.58,63.87,207300.0,33.6943,33.8532,33.689,33.8426,207300.0
2008-01-03 15:40:00,63.87,63.95,63.77,63.77,331200.0,33.8426,33.885,33.7897,33.7897,331200.0
2008-01-03 15:50:00,63.78,63.8,63.34,63.38,589600.0,33.795,33.8056,33.5618,33.583,589600.0
2008-01-03 16:00:00,63.04,63.04,63.04,63.04,4800.0,33.4029,33.4029,33.4029,33.4029,4800.0
2008-01-03 16:10:00,63.04,63.04,63.04,63.04,0.0,33.4029,33.4029,33.4029,33.4029,0.0
2008-01-04 09:30:00,62.5,63.0,61.9,61.94,461400.0,33.1167,33.3817,32.7988,32.82,461400.0
2008-01-04 09:40:00,61.95,62.45,61.95,62.09,785500.0,32.8253,33.0902,32.8253,32.8995,785500.0
2008-01-04 09:50:00,62.09,62.23,62.08,62.15,174000.0,32.8995,32.9737,32.8942,32.9313,174000.0
2008-01-04 10:00:00,62.15,62.34,61.89,62.16,363200.0,32.9313,33.0319,32.7935,32.9366,363200.0
2008-01-04 10:10:00,62.15,62.15,61.96,61.98,337000.0,32.9313,32.9313,32.8306,32.8412,337000.0
2008-01-04 10:20:00,61.96,62.1,61.71,61.73,369200.0,32.8306,32.9048,32.6981,32.7087,369200.0
2008-01-04 10:30:00,61.75,61.96,61.72,61.93,255400.0,32.7193,32.8306,32.7034,32.8147,255400.0
2008-01-04 10:40:00,61.93,62.06,61.84,61.95,158500.0,32.8147,32.8836,32.767,32.8253,158500.0
2008-01-04 10:50:00,61.95,61.98,61.58,61.61,252300.0,32.8253,32.8412,32.6293,32.6451,252300.0
2008-01-04 11:00:00,61.6,61.63,61.45,61.57,172000.0,32.6398,32.6557,32.5604,32.624,172000.0
2008-01-04 11:10:00,61.56,61.61,61.46,61.61,225300.0,32.6187,32.6451,32.5657,32.6451,225300.0
2008-01-04 11:20:00,61.62,62.08,61.62,62.03,301500.0,32.6504,32.8942,32.6504,32.8677,301500.0
2008-01-04 11:30:00,62.03,62.1,61.73,61.84,207500.0,32.8677,32.9048,32.7087,32.767,207500.0
2008-01-04 11:40:00,61.85,61.89,61.71,61.77,86300.0,32.7723,32.7935,32.6981,32.7299,86300.0
2008-01-04 11:50:00,61.76,61.9,61.76,61.85,123200.0,32.7246,32.7988,32.7246,32.7723,123200.0
2008-01-04 12:00:00,61.85,61.93,61.82,61.92,291600.0,32.7723,32.8147,32.7564,32.8094,291600.0
2008-01-04 12:10:00,61.92,61.95,61.83,61.83,179100.0,32.8094,32.8253,32.7617,32.7617,179100.0
2008-01-04 12:20:00,61.85,61.85,61.72,61.76,89500.0,32.7723,32.7723,32.7034,32.7246,89500.0
2008-01-04 12:30:00,61.76,61.81,61.57,61.58,215100.0,32.7246,32.7511,32.624,32.6293,215100.0
2008-01-04 12:40:00,61.58,61.69,61.55,61.68,261100.0,32.6293,32.6875,32.6134,32.6822,261100.0
2008-01-04 12:50:00,61.67,61.69,61.46,61.5,201800.0,32.6769,32.6875,32.5657,32.5869,201800.0
2008-01-04 13:00:00,61.5,61.56,61.46,61.55,136100.0,32.5869,32.6187,32.5657,32.6134,136100.0
2008-01-04 13:10:00,61.55,61.67,61.5,61.5,173500.0,32.6134,32.6769,32.5869,32.5869,173500.0
2008-01-04 13:20:00,61.5,61.64,61.5,61.61,79400.0,32.5869,32.661,32.5869,32.6451,79400.0
2008-01-04 13:30:00,61.6,61.62,61.43,61.46,280600.0,32.6398,32.6504,32.5498,32.5657,280600.0
2008-01-04 13:40:00,61.47,61.47,61.34,61.44,406400.0,32.571,32.571,32.5021,32.5551,406400.0
2008-01-04 13:50:00,61.44,61.6,61.43,61.5,187200.0,32.5551,32.6398,32.5498,32.5869,187200.0
2008-01-04 14:00:00,61.49,61.54,61.35,61.37,153300.0,32.5816,32.6081,32.5074,32.518,153300.0
2008-01-04 14:10:00,61.36,61.54,61.26,61.37,132800.0,32.5127,32.6081,32.4597,32.518,132800.0
2008-01-04 14:20:00,61.39,61.4,61.21,61.23,220500.0,32.5286,32.5339,32.4332,32.4438,220500.0
2008-01-04 14:30:00,61.23,61.3,61.12,61.12,123600.0,32.4438,32.4809,32.3855,32.3855,123600.0
2008-01-04 14:40:00,61.13,61.37,61.11,61.24,250400.0,32.3908,32.518,32.3802,32.4491,250400.0
2008-01-04 14:50:00,61.26,61.33,61.12,61.27,156600.0,32.4597,32.4968,32.3855,32.465,156600.0
2008-01-04 15:00:00,61.28,61.53,61.26,61.52,359000.0,32.4703,32.6028,32.4597,32.5975,359000.0
2008-01-04 15:10:00,61.5,61.83,61.47,61.67,182700.0,32.5869,32.7617,32.571,32.6769,182700.0
2008-01-04 15:20:00,61.7,61.96,61.55,61.85,306600.0,32.6928,32.8306,32.6134,32.7723,306600.0
2008-01-04 15:30:00,61.81,61.92,61.52,61.73,278400.0,32.7511,32.8094,32.5975,32.7087,278400.0
2008-01-04 15:40:00,61.73,61.73,61.15,61.19,399200.0,32.7087,32.7087,32.4014,32.4226,399200.0
2008-01-04 15:50:00,61.19,61.21,61.01,61.07,686600.0,32.4226,32.4332,32.3272,32.359,686600.0
2008-01-04 16:00:00,61.04,61.25,61.04,61.25,9900.0,32.3431,32.4544,32.3431,32.4544,9900.0
2008-01-04 16:10:00,61.25,61.25,61.25,61.25,0.0,32.4544,32.4544,32.4544,32.4544,0.0
2008-01-07 09:30:00,61.5,61.83,60.93,60.99,300200.0,32.5869,32.7617,32.2848,32.3166,300200.0
2008-01-07 09:40:00,60.99,61.24,60.79,61.21,467800.0,32.3166,32.4491,32.2107,32.4332,467800.0
2008-01-07 09:50:00,61.22,61.57,61.2,61.28,186500.0,32.4385,32.624,32.4279,32.4703,186500.0
2008-01-07 10:00:00,61.23,61.3,61.05,61.2,99100.0,32.4438,32.4809,32.3484,32.4279,99100.0
2008-01-07 10:10:00,61.12,61.12,60.63,60.63,120900.0,32.3855,32.3855,32.1259,32.1259,120900.0
2008-01-07 10:20:00,60.63,60.63,60.13,60.14,165900.0,32.1259,32.1259,31.8609,31.8662,165900.0
2008-01-07 10:30:00,60.14,60.22,60.06,60.17,273500.0,31.8662,31.9086,31.8239,31.8821,273500.0
2008-01-07 10:40:00,60.17,60.66,60.17,60.58,270300.0,31.8821,32.1418,31.8821,32.0994,270300.0
2008-01-07 10:50:00,60.58,60.77,60.53,60.67,222200.0,32.0994,32.2001,32.0729,32.1471,222200.0
2008-01-07 11:00:00,60.67,60.85,60.62,60.84,342100.0,32.1471,32.2424,32.1206,32.2371,342100.0
2008-01-07 11:10:00,60.84,61.15,60.84,61.12,232600.0,32.2371,32.4014,32.2371,32.3855,232600.0
2008-01-07 11:20:00,61.11,61.37,61.08,61.28,159300.0,32.3802,32.518,32.3643,32.4703,159300.0
2008-01-07 11:30:00,61.27,61.73,61.24,61.58,328000.0,32.465,32.7087,32.4491,32.6293,328000.0
2008-01-07 11:40:00,61.58,61.87,61.56,61.75,260300.0,32.6293,32.7829,32.6187,32.7193,260300.0
2008-01-07 11:50:00,61.76,61.82,61.71,61.72,306700.0,32.7246,32.7564,32.6981,32.7034,306700.0
2008-01-07 12:00:00,61.72,61.72,61.5,61.62,296900.0,32.7034,32.7034,32.5869,32.6504,296900.0
2008-01-07 12:10:00,61.61,61.69,61.37,61.58,97600.0,32.6451,32.6875,32.518,32.6293,97600.0
2008-01-07 12:20:00,61.59,61.67,61.51,61.59,86100.0,32.6345,32.6769,32.5922,32.6345,86100.0
2008-01-07 12:30:00,61.58,61.75,61.52,61.73,67500.0,32.6293,32.7193,32.5975,32.7087,67500.0
2008-01-07 12:40:00,61.73,61.77,61.54,61.65,156500.0,32.7087,32.7299,32.6081,32.6663,156500.0
2008-01-07 12:50:00,61.65,61.81,61.6,61.72,125200.0,32.6663,32.7511,32.6398,32.7034,125200.0
2008-01-07 13:00:00,61.7,61.84,61.68,61.82,60900.0,32.6928,32.767,32.6822,32.7564,60900.0
2008-01-07 13:10:00,61.81,61.92,61.73,61.91,109500.0,32.7511,32.8094,32.7087,32.8041,109500.0
2008-01-07 13:20:00,61.91,62.07,61.89,62.0,160400.0,32.8041,32.8889,32.7935,32.8518,160400.0
2008-01-07 13:30:00,61.99,61.99,61.77,61.87,166500.0,32.8465,32.8465,32.7299,32.7829,166500.0
2008-01-07 13:40:00,61.86,61.89,61.42,61.59,239700.0,32.7776,32.7935,32.5445,32.6345,239700.0
2008-01-07 13:50:00,61.59,61.63,61.27,61.6,196500.0,32.6345,32.6557,32.465,32.6398,196500.0
2008-01-07 14:00:00,61.6,61.72,61.34,61.38,178100.0,32.6398,32.7034,32.5021,32.5233,178100.0
2008-01-07 14:10:00,61.37,61.6,61.32,61.56,148900.0,32.518,32.6398,32.4915,32.6187,148900.0
2008-01-07 14:20:00,61.53,61.56,61.2,61.35,191900.0,32.6028,32.6187,32.4279,32.5074,191900.0
2008-01-07 14:30:00,61.33,61.5,61.28,61.45,77800.0,32.4968,32.5869,32.4703,32.5604,77800.0
2008-01-07 14:40:00,61.45,61.63,61.3,61.3,131800.0,32.5604,32.6557,32.4809,32.4809,131800.0
2008-01-07 14:50:00,61.33,61.42,61.07,61.35,108400.0,32.4968,32.5445,32.359,32.5074,108400.0
2008-01-07 15:00:00,61.35,61.48,61.24,61.3,145500.0,32.5074,32.5763,32.4491,32.4809,145500.0
2008-01-07 15:10:00,61.31,61.47,61.08,61.27,176900.0,32.4862,32.571,32.3643,32.465,176900.0
2008-01-07 15:20:00,61.28,61.47,61.21,61.41,131700.0,32.4703,32.571,32.4332,32.5392,131700.0
2008-01-07 15:30:00,61.42,61.47,61.09,61.1,199100.0,32.5445,32.571,32.3696,32.3749,199100.0
2008-01-07 15:40:00,61.09,61.57,61.05,61.52,178100.0,32.3696,32.624,32.3484,32.5975,178100.0
2008-01-07 15:50:00,61.53,61.81,61.43,61.71,255500.0,32.6028,32.7511,32.5498,32.6981,255500.0
2008-01-07 16:00:00,61.61,61.8,61.58,61.58,6500.0,32.6451,32.7458,32.6293,32.6293,6500.0
2008-01-07 16:10:00,59.41,61.61,59.41,60.45,2800.0,31.4794,32.6451,31.4794,32.0305,2800.0
2008-01-08 09:30:00,61.9,62.41,61.66,61.97,434300.0,32.7988,33.069,32.6716,32.8359,434300.0
2008-01-08 09:40:00,61.98,63.11,61.96,63.07,625000.0,32.8412,33.4399,32.8306,33.4188,625000.0
2008-01-08 09:50:00,63.05,63.33,62.82,62.89,424800.0,33.4082,33.5565,33.2863,33.3234,424800.0
2008-01-08 10:00:00,62.9,63.36,62.69,63.32,490700.0,33.3287,33.5724,33.2174,33.5512,490700.0
2008-01-08 10:10:00,63.32,63.32,62.71,62.81,199600.0,33.5512,33.5512,33.228,33.281,199600.0
2008-01-08 10:20:00,62.8,62.82,62.52,62.58,427400.0,33.2757,33.2863,33.1273,33.1591,427400.0
2008-01-08 10:30:00,62.57,62.62,62.26,62.31,400900.0,33.1538,33.1803,32.9896,33.0161,400900.0
2008-01-08 10:40:00,62.31,62.47,62.25,62.37,223300.0,33.0161,33.1008,32.9843,33.0478,223300.0
2008-01-08 10:50:00,62.37,62.41,62.33,62.35,87800.0,33.0478,33.069,33.0267,33.0372,87800.0
2008-01-08 11:00:00,62.34,62.37,62.11,62.11,191500.0,33.0319,33.0478,32.9101,32.9101,191500.0
2008-01-08 11:10:00,62.12,62.13,61.63,61.72,270300.0,32.9154,32.9207,32.6557,32.7034,270300.0
2008-01-08 11:20:00,61.7,61.77,61.61,61.62,179100.0,32.6928,32.7299,32.6451,32.6504,179100.0
2008-01-08 11:30:00,61.61,61.63,61.19,61.22,270600.0,32.6451,32.6557,32.4226,32.4385,270600.0
2008-01-08 11:40:00,61.22,61.29,60.7,60.73,343000.0,32.4385,32.4756,32.163,32.1789,343000.0
2008-01-08 11:50:00,60.72,61.43,60.65,61.41,303100.0,32.1736,32.5498,32.1365,32.5392,303100.0
2008-01-08 12:00:00,61.41,61.41,61.08,61.15,70600.0,32.5392,32.5392,32.3643,32.4014,70600.0
2008-01-08 12:10:00,61.16,61.43,61.08,61.39,98600.0,32.4067,32.5498,32.3643,32.5286,98600.0
2008-01-08 12:20:00,61.4,61.4,61.28,61.32,55200.0,32.5339,32.5339,32.4703,32.4915,55200.0
2008-01-08 12:30:00,61.33,61.33,61.13,61.17,109500.0,32.4968,32.4968,32.3908,32.412,109500.0
2008-01-08 12:40:00,61.17,61.18,61.05,61.09,78000.0,32.412,32.4173,32.3484,32.3696,78000.0
2008-01-08 12:50:00,61.09,61.17,61.05,61.09,92900.0,32.3696,32.412,32.3484,32.3696,92900.0
2008-01-08 13:00:00,61.08,61.45,60.98,61.43,110000.0,32.3643,32.5604,32.3113,32.5498,110000.0
2008-01-08 13:10:00,61.46,61.91,61.31,61.32,334400.0,32.5657,32.8041,32.4862,32.4915,334400.0
2008-01-08 13:20:00,61.32,61.67,61.22,61.66,248000.0,32.4915,32.6769,32.4385,32.6716,248000.0
2008-01-08 13:30:00,61.68,61.68,61.13,61.16,74900.0,32.6822,32.6822,32.3908,32.4067,74900.0
2008-01-08 13:40:00,61.17,61.31,61.15,61.25,68100.0,32.412,32.4862,32.4014,32.4544,68100.0
2008-01-08 13:50:00,61.24,61.47,61.21,61.45,149400.0,32.4491,32.571,32.4332,32.5604,149400.0
2008-01-08 14:00:00,61.46,61.52,61.41,61.47,64500.0,32.5657,32.5975,32.5392,32.571,64500.0
2008-01-08 14:10:00,61.46,61.6,61.46,61.54,240900.0,32.5657,32.6398,32.5657,32.6081,240900.0
2008-01-08 14:20:00,61.55,61.62,61.5,61.62,84300.0,32.6134,32.6504,32.5869,32.6504,84300.0
2008-01-08 14:30:00,61.62,61.85,61.44,61.45,303200.0,32.6504,32.7723,32.5551,32.5604,303200.0
2008-01-08 14:40:00,61.44,61.47,60.99,61.16,159100.0,32.5551,32.571,32.3166,32.4067,159100.0
2008-01-08 14:50:00,61.18,61.2,60.9,60.92,189100.0,32.4173,32.4279,32.2689,32.2795,189100.0
2008-01-08 15:00:00,60.92,60.94,60.68,60.78,233300.0,32.2795,32.2901,32.1524,32.2054,233300.0
2008-01-08 15:10:00,60.77,60.81,60.51,60.62,222800.0,32.2001,32.2213,32.0623,32.1206,222800.0
2008-01-08 15:20:00,60.63,60.67,60.1,60.31,520600.0,32.1259,32.1471,31.845,31.9563,520600.0
2008-01-08 15:30:00,60.38,60.66,60.3,60.46,378500.0,31.9934,32.1418,31.951,32.0358,378500.0
2008-01-08 15:40:00,60.46,60.5,59.75,59.77,423400.0,32.0358,32.057,31.6596,31.6702,423400.0
2008-01-08 15:50:00,59.76,60.05,59.38,59.54,773100.0,31.6649,31.8186,31.4635,31.5483,773100.0
2008-01-08 16:00:00,59.53,59.69,59.21,59.41,136400.0,31.543,31.6278,31.3735,31.4794,136400.0
2008-01-08 16:10:00,59.41,59.41,59.41,59.41,0.0,31.4794,31.4794,31.4794,31.4794,0.0
2008-01-09 09:30:00,59.49,59.73,58.9,59.4,420800.0,31.5218,31.649,31.2092,31.4741,420800.0
2008-01-09 09:40:00,59.45,59.51,58.89,58.96,358000.0,31.5006,31.5324,31.2039,31.241,358000.0
2008-01-09 09:50:00,58.99,59.03,58.5,58.64,400800.0,31.2569,31.2781,30.9973,31.0714,400800.0
2008-01-09 10:00:00,58.64,59.17,58.58,58.6,364200.0,31.0714,31.3523,31.0396,31.0502,364200.0
2008-01-09 10:10:00,58.59,58.73,58.43,58.47,185000.0,31.0449,31.1191,30.9602,30.9814,185000.0
2008-01-09 10:20:00,58.48,58.48,58.28,58.4,204300.0,30.9867,30.9867,30.8807,30.9443,204300.0
2008-01-09 10:30:00,58.41,58.67,58.3,58.44,335400.0,30.9496,31.0873,30.8913,30.9655,335400.0
2008-01-09 10:40:00,58.45,58.77,58.4,58.72,418600.0,30.9708,31.1403,30.9443,31.1138,418600.0
2008-01-09 10:50:00,58.72,58.86,58.54,58.83,216800.0,31.1138,31.188,31.0185,31.1721,216800.0
2008-01-09 11:00:00,58.83,58.89,58.61,58.83,184000.0,31.1721,31.2039,31.0555,31.1721,184000.0
2008-01-09 11:10:00,58.82,58.88,58.75,58.8,154200.0,31.1668,31.1986,31.1297,31.1562,154200.0
2008-01-09 11:20:00,58.79,58.86,58.55,58.57,98900.0,31.1509,31.188,31.0238,31.0343,98900.0
2008-01-09 11:30:00,58.58,58.58,58.29,58.36,136600.0,31.0396,31.0396,30.886,30.9231,136600.0
2008-01-09 11:40:00,58.35,58.46,58.22,58.24,118600.0,30.9178,30.9761,30.8489,30.8595,118600.0
2008-01-09 11:50:00,58.23,58.24,57.93,58.07,267600.0,30.8542,30.8595,30.6952,30.7694,267600.0
2008-01-09 12:00:00,58.07,58.26,57.99,58.17,136900.0,30.7694,30.8701,30.727,30.8224,136900.0
2008-01-09 12:10:00,58.17,58.31,58.11,58.26,79700.0,30.8224,30.8966,30.7906,30.8701,79700.0
2008-01-09 12:20:00,58.28,58.29,58.02,58.23,396200.0,30.8807,30.886,30.7429,30.8542,396200.0
2008-01-09 12:30:00,58.23,58.25,58.14,58.17,142400.0,30.8542,30.8648,30.8065,30.8224,142400.0
2008-01-09 12:40:00,58.17,58.45,58.16,58.43,288900.0,30.8224,30.9708,30.8171,30.9602,288900.0
2008-01-09 12:50:00,58.44,58.64,58.34,58.51,148500.0,30.9655,31.0714,30.9125,31.0026,148500.0
2008-01-09 13:00:00,58.52,58.62,58.36,58.4,98500.0,31.0079,31.0608,30.9231,30.9443,98500.0
2008-01-09 13:10:00,58.4,58.48,58.01,58.16,413100.0,30.9443,30.9867,30.7376,30.8171,413100.0
2008-01-09 13:20:00,58.15,58.43,58.12,58.28,377400.0,30.8118,30.9602,30.7959,30.8807,377400.0
2008-01-09 13:30:00,58.28,58.3,57.78,57.8,645300.0,30.8807,30.8913,30.6158,30.6264,645300.0
2008-01-09 13:40:00,57.83,57.88,57.55,57.56,468000.0,30.6422,30.6687,30.4939,30.4992,468000.0
2008-01-09 13:50:00,57.56,57.56,57.32,57.36,292100.0,30.4992,30.4992,30.372,30.3932,292100.0
2008-01-09 14:00:00,57.36,57.57,57.34,57.37,175900.0,30.3932,30.5045,30.3826,30.3985,175900.0
2008-01-09 14:10:00,57.38,57.64,57.29,57.39,346200.0,30.4038,30.5416,30.3561,30.4091,346200.0
2008-01-09 14:20:00,57.39,57.87,57.39,57.84,350800.0,30.4091,30.6634,30.4091,30.6475,350800.0
2008-01-09 14:30:00,57.86,58.31,57.8,58.24,271100.0,30.6581,30.8966,30.6264,30.8595,271100.0
2008-01-09 14:40:00,58.25,58.82,58.2,58.78,300000.0,30.8648,31.1668,30.8383,31.1456,300000.0
2008-01-09 14:50:00,58.81,59.09,58.58,58.8,597800.0,31.1615,31.3099,31.0396,31.1562,597800.0
2008-01-09 15:00:00,58.82,59.55,58.7,59.46,500300.0,31.1668,31.5536,31.1032,31.5059,500300.0
2008-01-09 15:10:00,59.45,59.76,59.27,59.7,734400.0,31.5006,31.6649,31.4053,31.6331,734400.0
2008-01-09 15:20:00,59.72,59.73,59.29,59.36,553800.0,31.6437,31.649,31.4159,31.4529,553800.0
2008-01-09 15:30:00,59.35,59.74,58.97,59.74,481600.0,31.4476,31.6543,31.2463,31.6543,481600.0
2008-01-09 15:40:00,59.74,60.05,59.74,59.85,644000.0,31.6543,31.8186,31.6543,31.7126,644000.0
2008-01-09 15:50:00,59.81,60.52,59.78,60.52,832400.0,31.6914,32.0676,31.6755,32.0676,832400.0
2008-01-09 16:00:00,60.6,60.6,60.54,60.54,362000.0,32.11,32.11,32.0782,32.0782,362000.0
2008-01-09 16:10:00,60.54,60.54,60.54,60.54,0.0,32.0782,32.0782,32.0782,32.0782,0.0
2008-01-10 09:30:00,59.4,59.4,58.97,59.05,492700.0,31.4741,31.4741,31.2463,31.2887,492700.0
2008-01-10 09:40:00,59.05,59.49,58.69,59.4,552000.0,31.2887,31.5218,31.0979,31.4741,552000.0
2008-01-10 09:50:00,59.36,60.32,59.3,60.28,550200.0,31.4529,31.9616,31.4212,31.9404,550200.0
2008-01-10 10:00:00,60.32,60.76,60.3,60.68,619300.0,31.9616,32.1948,31.951,32.1524,619300.0
2008-01-10 10:10:00,60.68,60.71,60.32,60.51,355200.0,32.1524,32.1683,31.9616,32.0623,355200.0
2008-01-10 10:20:00,60.51,60.52,60.0,60.1,250000.0,32.0623,32.0676,31.7921,31.845,250000.0
2008-01-10 10:30:00,60.09,60.45,60.08,60.32,309500.0,31.8397,32.0305,31.8344,31.9616,309500.0
2008-01-10 10:40:00,60.32,60.38,59.75,59.77,161300.0,31.9616,31.9934,31.6596,31.6702,161300.0
2008-01-10 10:50:00,59.75,59.84,59.61,59.84,182900.0,31.6596,31.7073,31.5854,31.7073,182900.0
2008-01-10 11:00:00,59.83,59.83,59.47,59.6,210100.0,31.702,31.702,31.5112,31.5801,210100.0
2008-01-10 11:10:00,59.6,59.73,59.52,59.57,152700.0,31.5801,31.649,31.5377,31.5642,152700.0
2008-01-10 11:20:00,59.56,59.94,59.54,59.85,209900.0,31.5589,31.7603,31.5483,31.7126,209900.0
2008-01-10 11:30:00,59.86,59.91,59.66,59.68,114200.0,31.7179,31.7444,31.6119,31.6225,114200.0
2008-01-10 11:40:00,59.67,59.88,59.58,59.88,104300.0,31.6172,31.7285,31.5695,31.7285,104300.0
2008-01-10 11:50:00,59.89,60.12,59.89,59.99,101700.0,31.7338,31.8556,31.7338,31.7868,101700.0
2008-01-10 12:00:00,59.99,60.17,59.91,60.16,91900.0,31.7868,31.8821,31.7444,31.8768,91900.0
2008-01-10 12:10:00,60.17,61.14,60.12,60.73,321000.0,31.8821,32.3961,31.8556,32.1789,321000.0
2008-01-10 12:20:00,60.73,61.47,60.66,61.12,884000.0,32.1789,32.571,32.1418,32.3855,884000.0
2008-01-10 12:30:00,61.08,61.13,60.26,60.26,401500.0,32.3643,32.3908,31.9298,31.9298,401500.0
2008-01-10 12:40:00,60.27,60.33,59.92,60.22,411400.0,31.9351,31.9669,31.7497,31.9086,411400.0
2008-01-10 12:50:00,60.2,60.87,60.14,60.86,463700.0,31.898,32.253,31.8662,32.2477,463700.0
2008-01-10 13:00:00,60.83,61.16,60.6,61.01,258600.0,32.2318,32.4067,32.11,32.3272,258600.0
2008-01-10 13:10:00,60.99,61.01,60.31,60.35,277000.0,32.3166,32.3272,31.9563,31.9775,277000.0
2008-01-10 13:20:00,60.4,60.8,60.39,60.54,175600.0,32.004,32.216,31.9987,32.0782,175600.0
2008-01-10 13:30:00,60.55,60.67,60.07,60.26,244100.0,32.0835,32.1471,31.8291,31.9298,244100.0
2008-01-10 13:40:00,60.23,60.48,60.05,60.33,233300.0,31.9139,32.0464,31.8186,31.9669,233300.0
2008-01-10 13:50:00,60.33,60.33,59.84,59.98,308700.0,31.9669,31.9669,31.7073,31.7815,308700.0
2008-01-10 14:00:00,59.97,59.99,59.56,59.79,763900.0,31.7762,31.7868,31.5589,31.6808,763900.0
2008-01-10 14:10:00,59.81,60.75,59.63,60.7,673300.0,31.6914,32.1895,31.596,32.163,673300.0
2008-01-10 14:20:00,60.75,61.05,60.25,60.26,480100.0,32.1895,32.3484,31.9245,31.9298,480100.0
2008-01-10 14:30:00,60.26,61.1,60.25,61.07,354300.0,31.9298,32.3749,31.9245,32.359,354300.0
2008-01-10 14:40:00,61.1,61.32,61.1,61.25,289400.0,32.3749,32.4915,32.3749,32.4544,289400.0
2008-01-10 14:50:00,61.23,61.64,61.18,61.6,398700.0,32.4438,32.661,32.4173,32.6398,398700.0
2008-01-10 15:00:00,61.58,62.11,61.42,62.07,293400.0,32.6293,32.9101,32.5445,32.8889,293400.0
2008-01-10 15:10:00,62.09,62.44,61.9,61.95,534000.0,32.8995,33.0849,32.7988,32.8253,534000.0
2008-01-10 15:20:00,61.94,62.19,61.89,62.15,371000.0,32.82,32.9525,32.7935,32.9313,371000.0
2008-01-10 15:30:00,62.16,62.29,61.83,61.86,461900.0,32.9366,33.0055,32.7617,32.7776,461900.0
2008-01-10 15:40:00,61.86,62.03,61.28,61.45,582900.0,32.7776,32.8677,32.4703,32.5604,582900.0
2008-01-10 15:50:00,61.44,61.84,60.93,61.34,1067500.0,32.5551,32.767,32.2848,32.5021,1067500.0
2008-01-10 16:00:00,61.4,61.5,61.0,61.5,114200.0,32.5339,32.5869,32.3219,32.5869,114200.0
2008-01-10 16:10:00,61.5,61.5,61.5,61.5,0.0,32.5869,32.5869,32.5869,32.5869,0.0
2008-01-11 09:30:00,60.8,60.88,59.86,60.02,698400.0,32.216,32.2583,31.7179,31.8027,698400.0
2008-01-11 09:40:00,60.02,60.57,59.7,60.47,417000.0,31.8027,32.0941,31.6331,32.0411,417000.0
2008-01-11 09:50:00,60.5,60.62,60.06,60.44,340900.0,32.057,32.1206,31.8239,32.0252,340900.0
2008-01-11 10:00:00,60.4,60.5,60.02,60.18,239800.0,32.004,32.057,31.8027,31.8874,239800.0
2008-01-11 10:10:00,60.16,60.67,60.09,60.35,377200.0,31.8768,32.1471,31.8397,31.9775,377200.0
2008-01-11 10:20:00,60.35,60.99,60.35,60.73,516300.0,31.9775,32.3166,31.9775,32.1789,516300.0
2008-01-11 10:30:00,60.73,60.95,60.4,60.94,229300.0,32.1789,32.2954,32.004,32.2901,229300.0
2008-01-11 10:40:00,60.94,61.48,60.79,61.48,253600.0,32.2901,32.5763,32.2107,32.5763,253600.0
2008-01-11 10:50:00,61.45,62.0,61.39,61.39,551000.0,32.5604,32.8518,32.5286,32.5286,551000.0
2008-01-11 11:00:00,61.39,61.39,60.92,61.14,198500.0,32.5286,32.5286,32.2795,32.3961,198500.0
2008-01-11 11:10:00,61.1,61.5,61.06,61.41,228900.0,32.3749,32.5869,32.3537,32.5392,228900.0
2008-01-11 11:20:00,61.44,61.67,61.26,61.65,207900.0,32.5551,32.6769,32.4597,32.6663,207900.0
2008-01-11 11:30:00,61.65,62.3,61.65,62.03,669800.0,32.6663,33.0108,32.6663,32.8677,669800.0
2008-01-11 11:40:00,62.04,62.17,61.73,62.16,173100.0,32.873,32.9419,32.7087,32.9366,173100.0
2008-01-11 11:50:00,62.18,62.28,62.02,62.08,172500.0,32.9472,33.0002,32.8624,32.8942,172500.0
2008-01-11 12:00:00,62.06,62.06,61.79,61.82,189200.0,32.8836,32.8836,32.7405,32.7564,189200.0
2008-01-11 12:10:00,61.82,62.0,61.75,61.77,101200.0,32.7564,32.8518,32.7193,32.7299,101200.0
2008-01-11 12:20:00,61.77,61.88,61.53,61.82,131900.0,32.7299,32.7882,32.6028,32.7564,131900.0
2008-01-11 12:30:00,61.82,61.82,61.5,61.61,80600.0,32.7564,32.7564,32.5869,32.6451,80600.0
2008-01-11 12:40:00,61.61,61.79,61.53,61.76,150600.0,32.6451,32.7405,32.6028,32.7246,150600.0
2008-01-11 12:50:00,61.77,62.06,61.7,62.06,126600.0,32.7299,32.8836,32.6928,32.8836,126600.0
2008-01-11 13:00:00,62.04,62.11,61.4,61.4,305700.0,32.873,32.9101,32.5339,32.5339,305700.0
2008-01-11 13:10:00,61.38,61.45,61.14,61.33,167900.0,32.5233,32.5604,32.3961,32.4968,167900.0
2008-01-11 13:20:00,61.33,61.33,61.09,61.3,226200.0,32.4968,32.4968,32.3696,32.4809,226200.0
2008-01-11 13:30:00,61.3,61.37,61.14,61.21,124200.0,32.4809,32.518,32.3961,32.4332,124200.0
2008-01-11 13:40:00,61.24,61.42,61.06,61.1,124000.0,32.4491,32.5445,32.3537,32.3749,124000.0
2008-01-11 13:50:00,61.09,61.27,61.09,61.16,315300.0,32.3696,32.465,32.3696,32.4067,315300.0
2008-01-11 14:00:00,61.15,61.39,61.1,61.39,145900.0,32.4014,32.5286,32.3749,32.5286,145900.0
2008-01-11 14:10:00,61.38,61.69,61.22,61.6,94700.0,32.5233,32.6875,32.4385,32.6398,94700.0
2008-01-11 14:20:00,61.58,61.59,61.35,61.47,80100.0,32.6293,32.6345,32.5074,32.571,80100.0
2008-01-11 14:30:00,61.45,61.53,61.3,61.49,118900.0,32.5604,32.6028,32.4809,32.5816,118900.0
2008-01-11 14:40:00,61.49,61.66,61.2,61.25,178400.0,32.5816,32.6716,32.4279,32.4544,178400.0
2008-01-11 14:50:00,61.25,61.38,61.02,61.24,150400.0,32.4544,32.5233,32.3325,32.4491,150400.0
2008-01-11 15:00:00,61.26,61.27,60.97,61.04,206500.0,32.4597,32.465,32.306,32.3431,206500.0
2008-01-11 15:10:00,61.04,61.04,60.61,60.8,311400.0,32.3431,32.3431,32.1153,32.216,311400.0
2008-01-11 15:20:00,60.8,61.22,60.66,61.16,209800.0,32.216,32.4385,32.1418,32.4067,209800.0
2008-01-11 15:30:00,61.15,61.38,61.05,61.37,208400.0,32.4014,32.5233,32.3484,32.518,208400.0
2008-01-11 15:40:00,61.37,61.39,61.07,61.32,185400.0,32.518,32.5286,32.359,32.4915,185400.0
2008-01-11 15:50:00,61.31,61.46,61.3,61.36,670500.0,32.4862,32.5657,32.4809,32.5127,670500.0
2008-01-11 16:00:00,61.33,61.33,61.24,61.24,27400.0,32.4968,32.4968,32.4491,32.4491,27400.0
2008-01-11 16:10:00,61.24,61.24,61.24,61.24,0.0,32.4491,32.4491,32.4491,32.4491,0.0
2008-01-14 09:30:00,61.71,62.31,61.17,61.39,428400.0,32.6981,33.0161,32.412,32.5286,428400.0
2008-01-14 09:40:00,61.39,61.4,61.03,61.19,216800.0,32.5286,32.5339,32.3378,32.4226,216800.0
2008-01-14 09:50:00,61.16,61.31,60.68,60.75,356400.0,32.4067,32.4862,32.1524,32.1895,356400.0
2008-01-14 10:00:00,60.76,60.78,60.01,60.08,606000.0,32.1948,32.2054,31.7974,31.8344,606000.0
2008-01-14 10:10:00,60.08,60.51,60.05,60.29,461800.0,31.8344,32.0623,31.8186,31.9457,461800.0
2008-01-14 10:20:00,60.3,60.3,60.07,60.19,187600.0,31.951,31.951,31.8291,31.8927,187600.0
2008-01-14 10:30:00,60.18,60.57,60.18,60.53,380500.0,31.8874,32.0941,31.8874,32.0729,380500.0
2008-01-14 10:40:00,60.53,60.54,60.26,60.36,230300.0,32.0729,32.0782,31.9298,31.9828,230300.0
2008-01-14 10:50:00,60.37,60.5,60.29,60.33,210500.0,31.9881,32.057,31.9457,31.9669,210500.0
2008-01-14 11:00:00,60.35,60.61,60.33,60.59,174000.0,31.9775,32.1153,31.9669,32.1047,174000.0
2008-01-14 11:10:00,60.56,60.66,60.53,60.55,209800.0,32.0888,32.1418,32.0729,32.0835,209800.0
2008-01-14 11:20:00,60.55,60.68,60.44,60.58,121800.0,32.0835,32.1524,32.0252,32.0994,121800.0
2008-01-14 11:30:00,60.58,60.63,60.48,60.51,63600.0,32.0994,32.1259,32.0464,32.0623,63600.0
2008-01-14 11:40:00,60.51,60.59,60.32,60.41,105100.0,32.0623,32.1047,31.9616,32.0093,105100.0
2008-01-14 11:50:00,60.42,60.47,60.34,60.35,106200.0,32.0146,32.0411,31.9722,31.9775,106200.0
2008-01-14 12:00:00,60.35,60.38,60.06,60.08,366100.0,31.9775,31.9934,31.8239,31.8344,366100.0
2008-01-14 12:10:00,60.08,60.08,59.89,59.93,208800.0,31.8344,31.8344,31.7338,31.755,208800.0
2008-01-14 12:20:00,59.93,59.95,59.74,59.78,239300.0,31.755,31.7656,31.6543,31.6755,239300.0
2008-01-14 12:30:00,59.78,59.97,59.72,59.93,83900.0,31.6755,31.7762,31.6437,31.755,83900.0
2008-01-14 12:40:00,59.94,59.98,59.81,59.88,26400.0,31.7603,31.7815,31.6914,31.7285,26400.0
2008-01-14 12:50:00,59.89,60.02,59.84,59.96,231500.0,31.7338,31.8027,31.7073,31.7709,231500.0
2008-01-14 13:00:00,59.96,59.99,59.88,59.99,134900.0,31.7709,31.7868,31.7285,31.7868,134900.0
2008-01-14 13:10:00,60.0,60.0,59.8,59.94,118400.0,31.7921,31.7921,31.6861,31.7603,118400.0
2008-01-14 13:20:00,59.96,60.1,59.87,59.87,120500.0,31.7709,31.845,31.7232,31.7232,120500.0
2008-01-14 13:30:00,59.88,60.2,59.87,60.19,110200.0,31.7285,31.898,31.7232,31.8927,110200.0
2008-01-14 13:40:00,60.11,60.36,59.99,60.2,205600.0,31.8503,31.9828,31.7868,31.898,205600.0
2008-01-14 13:50:00,60.2,60.56,60.17,60.47,243800.0,31.898,32.0888,31.8821,32.0411,243800.0
2008-01-14 14:00:00,60.49,60.54,60.32,60.46,67300.0,32.0517,32.0782,31.9616,32.0358,67300.0
2008-01-14 14:10:00,60.46,60.46,60.22,60.29,18700.0,32.0358,32.0358,31.9086,31.9457,18700.0
2008-01-14 14:20:00,60.29,60.51,60.24,60.49,45600.0,31.9457,32.0623,31.9192,32.0517,45600.0
2008-01-14 14:30:00,60.5,60.75,60.49,60.71,151500.0,32.057,32.1895,32.0517,32.1683,151500.0
2008-01-14 14:40:00,60.7,60.8,60.56,60.73,286900.0,32.163,32.216,32.0888,32.1789,286900.0
2008-01-14 14:50:00,60.72,60.9,60.62,60.88,153800.0,32.1736,32.2689,32.1206,32.2583,153800.0
2008-01-14 15:00:00,60.88,60.99,60.76,60.88,179700.0,32.2583,32.3166,32.1948,32.2583,179700.0
2008-01-14 15:10:00,60.88,60.99,60.65,60.83,219100.0,32.2583,32.3166,32.1365,32.2318,219100.0
2008-01-14 15:20:00,60.82,60.98,60.72,60.95,66500.0,32.2266,32.3113,32.1736,32.2954,66500.0
2008-01-14 15:30:00,60.95,61.0,60.8,60.98,155000.0,32.2954,32.3219,32.216,32.3113,155000.0
2008-01-14 15:40:00,60.98,61.35,60.9,61.16,151400.0,32.3113,32.5074,32.2689,32.4067,151400.0
2008-01-14 15:50:00,61.16,61.21,61.05,61.11,276000.0,32.4067,32.4332,32.3484,32.3802,276000.0
2008-01-14 16:00:00,61.07,61.15,61.07,61.15,6200.0,32.359,32.4014,32.359,32.4014,6200.0
2008-01-14 16:10:00,61.15,61.15,61.15,61.15,0.0,32.4014,32.4014,32.4014,32.4014,0.0
2008-01-15 09:30:00,59.99,60.1,59.36,59.75,364700.0,31.7868,31.845,31.4529,31.6596,364700.0
2008-01-15 09:40:00,59.75,60.14,59.59,59.79,559200.0,31.6596,31.8662,31.5748,31.6808,559200.0
2008-01-15 09:50:00,59.79,60.13,59.77,59.82,273100.0,31.6808,31.8609,31.6702,31.6967,273100.0
2008-01-15 10:00:00,59.8,60.04,59.64,59.8,468200.0,31.6861,31.8133,31.6013,31.6861,468200.0
2008-01-15 10:10:00,59.8,59.82,59.24,59.5,328600.0,31.6861,31.6967,31.3894,31.5271,328600.0
2008-01-15 10:20:00,59.5,59.72,59.35,59.51,230300.0,31.5271,31.6437,31.4476,31.5324,230300.0
2008-01-15 10:30:00,59.48,59.73,59.31,59.63,168600.0,31.5165,31.649,31.4265,31.596,168600.0
2008-01-15 10:40:00,59.62,59.69,59.2,59.38,174100.0,31.5907,31.6278,31.3682,31.4635,174100.0
2008-01-15 10:50:00,59.37,59.59,59.27,59.45,114300.0,31.4582,31.5748,31.4053,31.5006,114300.0
2008-01-15 11:00:00,59.45,59.96,59.4,59.94,85000.0,31.5006,31.7709,31.4741,31.7603,85000.0
2008-01-15 11:10:00,59.94,60.42,59.93,60.09,269400.0,31.7603,32.0146,31.755,31.8397,269400.0
2008-01-15 11:20:00,60.08,60.3,59.87,59.91,194500.0,31.8344,31.951,31.7232,31.7444,194500.0
2008-01-15 11:30:00,59.9,60.07,59.83,59.97,115700.0,31.7391,31.8291,31.702,31.7762,115700.0
2008-01-15 11:40:00,59.98,60.04,59.54,59.58,433600.0,31.7815,31.8133,31.5483,31.5695,433600.0
2008-01-15 11:50:00,59.58,59.82,59.56,59.82,212400.0,31.5695,31.6967,31.5589,31.6967,212400.0
2008-01-15 12:00:00,59.82,59.82,59.51,59.66,281500.0,31.6967,31.6967,31.5324,31.6119,281500.0
2008-01-15 12:10:00,59.65,59.83,59.58,59.78,250700.0,31.6066,31.702,31.5695,31.6755,250700.0
2008-01-15 12:20:00,59.78,59.89,59.66,59.67,189300.0,31.6755,31.7338,31.6119,31.6172,189300.0
2008-01-15 12:30:00,59.67,59.74,59.39,59.52,312400.0,31.6172,31.6543,31.4688,31.5377,312400.0
2008-01-15 12:40:00,59.55,59.6,59.32,59.37,446400.0,31.5536,31.5801,31.4317,31.4582,446400.0
2008-01-15 12:50:00,59.37,59.46,59.2,59.4,257600.0,31.4582,31.5059,31.3682,31.4741,257600.0
2008-01-15 13:00:00,59.4,59.72,59.35,59.72,260200.0,31.4741,31.6437,31.4476,31.6437,260200.0
2008-01-15 13:10:00,59.72,59.94,59.57,59.8,337300.0,31.6437,31.7603,31.5642,31.6861,337300.0
2008-01-15 13:20:00,59.79,59.79,59.52,59.56,267600.0,31.6808,31.6808,31.5377,31.5589,267600.0
2008-01-15 13:30:00,59.61,59.78,59.54,59.72,125800.0,31.5854,31.6755,31.5483,31.6437,125800.0
2008-01-15 13:40:00,59.73,59.77,59.53,59.57,164500.0,31.649,31.6702,31.543,31.5642,164500.0
2008-01-15 13:50:00,59.57,59.8,59.49,59.72,140900.0,31.5642,31.6861,31.5218,31.6437,140900.0
2008-01-15 14:00:00,59.73,59.75,59.57,59.64,101200.0,31.649,31.6596,31.5642,31.6013,101200.0
2008-01-15 14:10:00,59.65,59.86,59.64,59.81,94900.0,31.6066,31.7179,31.6013,31.6914,94900.0
2008-01-15 14:20:00,59.82,59.9,59.73,59.81,109700.0,31.6967,31.7391,31.649,31.6914,109700.0
2008-01-15 14:30:00,59.79,59.83,59.66,59.79,129600.0,31.6808,31.702,31.6119,31.6808,129600.0
2008-01-15 14:40:00,59.8,60.0,59.66,59.67,217100.0,31.6861,31.7921,31.6119,31.6172,217100.0
2008-01-15 14:50:00,59.69,59.95,59.66,59.73,190800.0,31.6278,31.7656,31.6119,31.649,190800.0
2008-01-15 15:00:00,59.71,59.73,59.56,59.62,119400.0,31.6384,31.649,31.5589,31.5907,119400.0
2008-01-15 15:10:00,59.59,59.64,59.38,59.41,343100.0,31.5748,31.6013,31.4635,31.4794,343100.0
2008-01-15 15:20:00,59.4,60.04,59.36,59.88,421000.0,31.4741,31.8133,31.4529,31.7285,421000.0
2008-01-15 15:30:00,59.89,60.28,59.79,60.14,642800.0,31.7338,31.9404,31.6808,31.8662,642800.0
2008-01-15 15:40:00,60.12,60.12,59.67,59.88,265400.0,31.8556,31.8556,31.6172,31.7285,265400.0
2008-01-15 15:50:00,59.88,59.89,59.48,59.6,396200.0,31.7285,31.7338,31.5165,31.5801,396200.0
2008-01-15 16:00:00,59.48,59.63,59.48,59.63,6100.0,31.5165,31.596,31.5165,31.596,6100.0
2008-01-15 16:10:00,59.9,59.9,59.9,59.9,100.0,31.7391,31.7391,31.7391,31.7391,100.0
2008-01-16 09:30:00,59.14,60.45,59.14,60.08,414200.0,31.3364,32.0305,31.3364,31.8344,414200.0
2008-01-16 09:40:00,60.07,60.58,59.94,60.54,530300.0,31.8291,32.0994,31.7603,32.0782,530300.0
2008-01-16 09:50:00,60.56,60.56,59.7,59.71,567100.0,32.0888,32.0888,31.6331,31.6384,567100.0
2008-01-16 10:00:00,59.7,60.22,59.68,59.83,586900.0,31.6331,31.9086,31.6225,31.702,586900.0
2008-01-16 10:10:00,59.83,59.93,59.66,59.78,396000.0,31.702,31.755,31.6119,31.6755,396000.0
2008-01-16 10:20:00,59.8,59.9,59.57,59.59,291300.0,31.6861,31.7391,31.5642,31.5748,291300.0
2008-01-16 10:30:00,59.62,60.1,59.62,60.01,157900.0,31.5907,31.845,31.5907,31.7974,157900.0
2008-01-16 10:40:00,60.0,60.04,59.77,59.9,221200.0,31.7921,31.8133,31.6702,31.7391,221200.0
2008-01-16 10:50:00,59.9,59.98,59.77,59.79,166200.0,31.7391,31.7815,31.6702,31.6808,166200.0
2008-01-16 11:00:00,59.78,60.0,59.74,59.99,189000.0,31.6755,31.7921,31.6543,31.7868,189000.0
2008-01-16 11:10:00,59.99,60.1,59.97,60.1,358400.0,31.7868,31.845,31.7762,31.845,358400.0
2008-01-16 11:20:00,60.1,60.24,60.07,60.18,165600.0,31.845,31.9192,31.8291,31.8874,165600.0
2008-01-16 11:30:00,60.22,60.29,60.12,60.27,155600.0,31.9086,31.9457,31.8556,31.9351,155600.0
2008-01-16 11:40:00,60.28,60.34,59.9,60.34,142700.0,31.9404,31.9722,31.7391,31.9722,142700.0
2008-01-16 11:50:00,60.36,60.81,60.32,60.6,329600.0,31.9828,32.2213,31.9616,32.11,329600.0
2008-01-16 12:00:00,60.61,61.26,60.61,60.99,525200.0,32.1153,32.4597,32.1153,32.3166,525200.0
2008-01-16 12:10:00,60.98,61.21,60.94,61.1,277700.0,32.3113,32.4332,32.2901,32.3749,277700.0
2008-01-16 12:20:00,61.09,61.1,60.7,60.86,152400.0,32.3696,32.3749,32.163,32.2477,152400.0
2008-01-16 12:30:00,60.84,61.06,60.77,61.06,274000.0,32.2371,32.3537,32.2001,32.3537,274000.0
2008-01-16 12:40:00,61.07,61.27,61.05,61.09,291900.0,32.359,32.465,32.3484,32.3696,291900.0
2008-01-16 12:50:00,61.14,61.17,60.99,61.02,124300.0,32.3961,32.412,32.3166,32.3325,124300.0
2008-01-16 13:00:00,61.03,61.11,60.97,61.04,110900.0,32.3378,32.3802,32.306,32.3431,110900.0
2008-01-16 13:10:00,61.04,61.05,60.48,60.62,264000.0,32.3431,32.3484,32.0464,32.1206,264000.0
2008-01-16 13:20:00,60.64,60.85,60.61,60.62,73300.0,32.1312,32.2424,32.1153,32.1206,73300.0
2008-01-16 13:30:00,60.62,60.87,60.43,60.68,102000.0,32.1206,32.253,32.0199,32.1524,102000.0
2008-01-16 13:40:00,60.66,60.7,60.4,60.56,108000.0,32.1418,32.163,32.004,32.0888,108000.0
2008-01-16 13:50:00,60.57,60.64,60.35,60.48,89900.0,32.0941,32.1312,31.9775,32.0464,89900.0
2008-01-16 14:00:00,60.5,60.78,60.27,60.73,179700.0,32.057,32.2054,31.9351,32.1789,179700.0
2008-01-16 14:10:00,60.73,60.8,60.53,60.74,148300.0,32.1789,32.216,32.0729,32.1842,148300.0
2008-01-16 14:20:00,60.75,61.14,60.58,61.13,177300.0,32.1895,32.3961,32.0994,32.3908,177300.0
2008-01-16 14:30:00,61.14,61.32,61.04,61.3,417800.0,32.3961,32.4915,32.3431,32.4809,417800.0
2008-01-16 14:40:00,61.3,61.43,61.13,61.22,554800.0,32.4809,32.5498,32.3908,32.4385,554800.0
2008-01-16 14:50:00,61.22,61.26,60.9,60.92,260600.0,32.4385,32.4597,32.2689,32.2795,260600.0
2008-01-16 15:00:00,60.95,61.13,60.8,61.05,299700.0,32.2954,32.3908,32.216,32.3484,299700.0
2008-01-16 15:10:00,61.05,61.28,60.86,61.24,263600.0,32.3484,32.4703,32.2477,32.4491,263600.0
2008-01-16 15:20:00,61.24,61.28,60.78,60.96,295500.0,32.4491,32.4703,32.2054,32.3007,295500.0
2008-01-16 15:30:00,61.14,61.34,60.71,60.78,407300.0,32.3961,32.5021,32.1683,32.2054,407300.0
2008-01-16 15:40:00,60.78,60.85,60.49,60.5,351100.0,32.2054,32.2424,32.0517,32.057,351100.0
2008-01-16 15:50:00,60.51,60.58,60.29,60.44,648300.0,32.0623,32.0994,31.9457,32.0252,648300.0
2008-01-16 16:00:00,60.51,60.52,60.15,60.34,22100.0,32.0623,32.0676,31.8715,31.9722,22100.0
2008-01-16 16:10:00,60.34,60.34,60.34,60.34,0.0,31.9722,31.9722,31.9722,31.9722,0.0
2008-01-17 09:30:00,60.53,60.85,60.03,60.37,338100.0,32.0729,32.2424,31.808,31.9881,338100.0
2008-01-17 09:40:00,60.38,61.05,60.38,60.81,275500.0,31.9934,32.3484,31.9934,32.2213,275500.0
2008-01-17 09:50:00,60.8,60.85,60.27,60.68,291800.0,32.216,32.2424,31.9351,32.1524,291800.0
2008-01-17 10:00:00,60.65,60.65,60.07,60.55,748800.0,32.1365,32.1365,31.8291,32.0835,748800.0
2008-01-17 10:10:00,60.53,60.63,59.83,59.84,344900.0,32.0729,32.1259,31.702,31.7073,344900.0
2008-01-17 10:20:00,59.85,60.24,59.69,60.01,253400.0,31.7126,31.9192,31.6278,31.7974,253400.0
2008-01-17 10:30:00,60.01,60.01,59.36,59.61,505000.0,31.7974,31.7974,31.4529,31.5854,505000.0
2008-01-17 10:40:00,59.61,60.26,59.52,60.09,245400.0,31.5854,31.9298,31.5377,31.8397,245400.0
2008-01-17 10:50:00,60.04,60.15,59.69,59.8,481300.0,31.8133,31.8715,31.6278,31.6861,481300.0
2008-01-17 11:00:00,59.84,60.2,59.82,60.16,94600.0,31.7073,31.898,31.6967,31.8768,94600.0
2008-01-17 11:10:00,60.08,60.08,59.81,59.95,73100.0,31.8344,31.8344,31.6914,31.7656,73100.0
2008-01-17 11:20:00,59.95,59.97,59.77,59.9,106900.0,31.7656,31.7762,31.6702,31.7391,106900.0
2008-01-17 11:30:00,59.97,60.07,59.75,59.75,55600.0,31.7762,31.8291,31.6596,31.6596,55600.0
2008-01-17 11:40:00,59.75,59.97,59.65,59.93,122500.0,31.6596,31.7762,31.6066,31.755,122500.0
2008-01-17 11:50:00,59.92,60.03,59.75,59.9,157000.0,31.7497,31.808,31.6596,31.7391,157000.0
2008-01-17 12:00:00,59.89,59.96,59.6,59.62,250400.0,31.7338,31.7709,31.5801,31.5907,250400.0
2008-01-17 12:10:00,59.6,59.82,59.59,59.8,153100.0,31.5801,31.6967,31.5748,31.6861,153100.0
2008-01-17 12:20:00,59.8,59.96,59.67,59.96,125400.0,31.6861,31.7709,31.6172,31.7709,125400.0
2008-01-17 12:30:00,59.99,60.14,59.81,60.11,163200.0,31.7868,31.8662,31.6914,31.8503,163200.0
2008-01-17 12:40:00,60.09,60.33,60.07,60.2,151600.0,31.8397,31.9669,31.8291,31.898,151600.0
2008-01-17 12:50:00,60.2,60.22,59.86,60.13,104500.0,31.898,31.9086,31.7179,31.8609,104500.0
2008-01-17 13:00:00,60.13,60.2,59.96,60.08,112200.0,31.8609,31.898,31.7709,31.8344,112200.0
2008-01-17 13:10:00,60.1,60.32,59.99,60.27,141800.0,31.845,31.9616,31.7868,31.9351,141800.0
2008-01-17 13:20:00,60.26,60.36,60.15,60.33,200700.0,31.9298,31.9828,31.8715,31.9669,200700.0
2008-01-17 13:30:00,60.34,60.48,60.3,60.42,136500.0,31.9722,32.0464,31.951,32.0146,136500.0
2008-01-17 13:40:00,60.42,60.66,60.21,60.27,120700.0,32.0146,32.1418,31.9033,31.9351,120700.0
2008-01-17 13:50:00,60.31,60.53,60.31,60.42,91200.0,31.9563,32.0729,31.9563,32.0146,91200.0
2008-01-17 14:00:00,60.4,60.58,60.31,60.43,188600.0,32.004,32.0994,31.9563,32.0199,188600.0
2008-01-17 14:10:00,60.43,60.44,59.98,60.25,235500.0,32.0199,32.0252,31.7815,31.9245,235500.0
2008-01-17 14:20:00,60.25,60.27,59.89,59.89,130500.0,31.9245,31.9351,31.7338,31.7338,130500.0
2008-01-17 14:30:00,59.9,60.0,59.83,59.87,171200.0,31.7391,31.7921,31.702,31.7232,171200.0
2008-01-17 14:40:00,59.86,60.33,59.79,60.25,327500.0,31.7179,31.9669,31.6808,31.9245,327500.0
2008-01-17 14:50:00,60.27,60.44,60.2,60.31,221100.0,31.9351,32.0252,31.898,31.9563,221100.0
2008-01-17 15:00:00,60.31,60.58,60.06,60.42,302200.0,31.9563,32.0994,31.8239,32.0146,302200.0
2008-01-17 15:10:00,60.47,60.47,60.05,60.22,343800.0,32.0411,32.0411,31.8186,31.9086,343800.0
2008-01-17 15:20:00,60.23,60.23,59.8,59.8,372500.0,31.9139,31.9139,31.6861,31.6861,372500.0
2008-01-17 15:30:00,59.82,60.0,59.6,59.72,227400.0,31.6967,31.7921,31.5801,31.6437,227400.0
2008-01-17 15:40:00,59.73,59.77,59.38,59.51,593500.0,31.649,31.6702,31.4635,31.5324,593500.0
2008-01-17 15:50:00,59.53,59.64,59.36,59.52,426100.0,31.543,31.6013,31.4529,31.5377,426100.0
2008-01-17 16:00:00,59.47,60.65,59.25,60.65,8500.0,31.5112,32.1365,31.3947,32.1365,8500.0
2008-01-17 16:10:00,59.83,59.83,59.52,59.52,5400.0,31.702,31.702,31.5377,31.5377,5400.0
2008-01-18 09:30:00,59.9,60.11,59.45,59.9,333300.0,31.7391,31.8503,31.5006,31.7391,333300.0
2008-01-18 09:40:00,59.9,60.26,59.68,59.74,218100.0,31.7391,31.9298,31.6225,31.6543,218100.0
2008-01-18 09:50:00,59.74,59.79,59.13,59.43,261600.0,31.6543,31.6808,31.3311,31.49,261600.0
2008-01-18 10:00:00,59.45,59.97,59.37,59.83,359300.0,31.5006,31.7762,31.4582,31.702,359300.0
2008-01-18 10:10:00,59.82,60.46,59.7,60.02,280500.0,31.6967,32.0358,31.6331,31.8027,280500.0
2008-01-18 10:20:00,60.04,60.22,59.75,59.79,229200.0,31.8133,31.9086,31.6596,31.6808,229200.0
2008-01-18 10:30:00,59.79,60.09,59.7,59.7,254800.0,31.6808,31.8397,31.6331,31.6331,254800.0
2008-01-18 10:40:00,59.7,59.73,59.21,59.27,213500.0,31.6331,31.649,31.3735,31.4053,213500.0
2008-01-18 10:50:00,59.27,59.36,58.96,59.1,328200.0,31.4053,31.4529,31.241,31.3152,328200.0
2008-01-18 11:00:00,59.1,59.26,58.77,58.93,308500.0,31.3152,31.4,31.1403,31.2251,308500.0
2008-01-18 11:10:00,58.93,58.96,58.44,58.7,771800.0,31.2251,31.241,30.9655,31.1032,771800.0
2008-01-18 11:20:00,58.7,58.8,58.36,58.71,299100.0,31.1032,31.1562,30.9231,31.1085,299100.0
2008-01-18 11:30:00,58.72,58.94,58.55,58.7,361100.0,31.1138,31.2304,31.0238,31.1032,361100.0
2008-01-18 11:40:00,58.69,58.75,58.2,58.4,365600.0,31.0979,31.1297,30.8383,30.9443,365600.0
2008-01-18 11:50:00,58.4,58.5,57.98,58.5,662300.0,30.9443,30.9973,30.7217,30.9973,662300.0
2008-01-18 12:00:00,58.5,58.89,58.4,58.48,464800.0,30.9973,31.2039,30.9443,30.9867,464800.0
2008-01-18 12:10:00,58.49,58.67,58.34,58.35,235200.0,30.992,31.0873,30.9125,30.9178,235200.0
2008-01-18 12:20:00,58.36,58.86,58.19,58.85,284000.0,30.9231,31.188,30.833,31.1827,284000.0
2008-01-18 12:30:00,58.85,59.13,58.48,58.75,348400.0,31.1827,31.3311,30.9867,31.1297,348400.0
2008-01-18 12:40:00,58.74,58.86,58.54,58.82,144300.0,31.1244,31.188,31.0185,31.1668,144300.0
2008-01-18 12:50:00,58.8,58.88,58.43,58.53,202400.0,31.1562,31.1986,30.9602,31.0132,202400.0
2008-01-18 13:00:00,58.51,59.08,58.48,58.89,146800.0,31.0026,31.3046,30.9867,31.2039,146800.0
2008-01-18 13:10:00,58.86,58.89,58.36,58.43,106700.0,31.188,31.2039,30.9231,30.9602,106700.0
2008-01-18 13:20:00,58.41,58.64,58.38,58.51,99200.0,30.9496,31.0714,30.9337,31.0026,99200.0
2008-01-18 13:30:00,58.5,58.77,58.43,58.43,170600.0,30.9973,31.1403,30.9602,30.9602,170600.0
2008-01-18 13:40:00,58.46,58.82,58.42,58.72,139200.0,30.9761,31.1668,30.9549,31.1138,139200.0
2008-01-18 13:50:00,58.71,58.77,58.33,58.34,211400.0,31.1085,31.1403,30.9072,30.9125,211400.0
2008-01-18 14:00:00,58.33,58.59,58.24,58.51,136100.0,30.9072,31.0449,30.8595,31.0026,136100.0
2008-01-18 14:10:00,58.47,58.56,58.35,58.38,95800.0,30.9814,31.029,30.9178,30.9337,95800.0
2008-01-18 14:20:00,58.38,58.39,57.98,58.01,200100.0,30.9337,30.939,30.7217,30.7376,200100.0
2008-01-18 14:30:00,58.01,58.07,57.77,58.0,332900.0,30.7376,30.7694,30.6105,30.7323,332900.0
2008-01-18 14:40:00,57.97,58.01,57.77,57.84,227700.0,30.7164,30.7376,30.6105,30.6475,227700.0
2008-01-18 14:50:00,57.81,58.13,57.78,58.13,161900.0,30.6316,30.8012,30.6158,30.8012,161900.0
2008-01-18 15:00:00,58.12,58.84,58.03,58.83,512100.0,30.7959,31.1774,30.7482,31.1721,512100.0
2008-01-18 15:10:00,58.82,58.9,58.45,58.5,252800.0,31.1668,31.2092,30.9708,30.9973,252800.0
2008-01-18 15:20:00,58.5,58.53,58.28,58.36,254600.0,30.9973,31.0132,30.8807,30.9231,254600.0
2008-01-18 15:30:00,58.36,58.58,58.33,58.47,242100.0,30.9231,31.0396,30.9072,30.9814,242100.0
2008-01-18 15:40:00,58.49,58.8,58.34,58.74,285600.0,30.992,31.1562,30.9125,31.1244,285600.0
2008-01-18 15:50:00,58.73,58.97,58.52,58.81,422700.0,31.1191,31.2463,31.0079,31.1615,422700.0
2008-01-18 16:00:00,59.02,59.06,58.64,58.7,76400.0,31.2728,31.294,31.0714,31.1032,76400.0
2008-01-18 16:10:00,58.9,58.9,58.9,58.9,1800.0,31.2092,31.2092,31.2092,31.2092,1800.0
2008-01-22 09:30:00,57.0,58.0,56.74,57.85,884900.0,30.2025,30.7323,30.0647,30.6528,884900.0
2008-01-22 09:40:00,57.84,58.99,57.0,58.99,1049100.0,30.6475,31.2569,30.2025,31.2569,1049100.0
2008-01-22 09:50:00,58.98,59.44,58.14,58.15,520400.0,31.2516,31.4953,30.8065,30.8118,520400.0
2008-01-22 10:00:00,58.13,59.01,58.0,58.96,487300.0,30.8012,31.2675,30.7323,31.241,487300.0
2008-01-22 10:10:00,59.0,59.02,58.25,58.53,606700.0,31.2622,31.2728,30.8648,31.0132,606700.0
2008-01-22 10:20:00,58.54,59.47,58.51,59.11,519900.0,31.0185,31.5112,31.0026,31.3205,519900.0
2008-01-22 10:30:00,59.05,59.16,58.64,59.08,798800.0,31.2887,31.347,31.0714,31.3046,798800.0
2008-01-22 10:40:00,59.06,59.98,59.06,59.32,429900.0,31.294,31.7815,31.294,31.4317,429900.0
2008-01-22 10:50:00,59.34,59.59,59.29,59.33,496500.0,31.4423,31.5748,31.4159,31.437,496500.0
2008-01-22 11:00:00,59.34,60.5,59.31,60.5,393500.0,31.4423,32.057,31.4265,32.057,393500.0
2008-01-22 11:10:00,60.51,61.0,60.39,60.42,627200.0,32.0623,32.3219,31.9987,32.0146,627200.0
2008-01-22 11:20:00,60.41,60.43,59.78,59.95,296000.0,32.0093,32.0199,31.6755,31.7656,296000.0
2008-01-22 11:30:00,59.95,60.04,59.43,59.52,334600.0,31.7656,31.8133,31.49,31.5377,334600.0
2008-01-22 11:40:00,59.5,60.03,59.48,60.0,230500.0,31.5271,31.808,31.5165,31.7921,230500.0
2008-01-22 11:50:00,60.0,60.12,59.6,59.86,204500.0,31.7921,31.8556,31.5801,31.7179,204500.0
2008-01-22 12:00:00,59.89,60.49,59.78,60.48,236900.0,31.7338,32.0517,31.6755,32.0464,236900.0
2008-01-22 12:10:00,60.48,60.89,60.23,60.62,846900.0,32.0464,32.2636,31.9139,32.1206,846900.0
2008-01-22 12:20:00,60.62,60.9,60.48,60.63,184500.0,32.1206,32.2689,32.0464,32.1259,184500.0
2008-01-22 12:30:00,60.63,60.76,60.32,60.73,204000.0,32.1259,32.1948,31.9616,32.1789,204000.0
2008-01-22 12:40:00,60.71,60.72,60.33,60.51,135700.0,32.1683,32.1736,31.9669,32.0623,135700.0
2008-01-22 12:50:00,60.56,60.7,60.53,60.65,162200.0,32.0888,32.163,32.0729,32.1365,162200.0
2008-01-22 13:00:00,60.63,60.93,60.58,60.83,327500.0,32.1259,32.2848,32.0994,32.2318,327500.0
2008-01-22 13:10:00,60.8,61.22,60.66,60.77,560900.0,32.216,32.4385,32.1418,32.2001,560900.0
2008-01-22 13:20:00,60.77,60.91,60.26,60.39,246500.0,32.2001,32.2742,31.9298,31.9987,246500.0
2008-01-22 13:30:00,60.38,60.44,60.14,60.34,148100.0,31.9934,32.0252,31.8662,31.9722,148100.0
2008-01-22 13:40:00,60.35,60.72,60.08,60.17,385700.0,31.9775,32.1736,31.8344,31.8821,385700.0
2008-01-22 13:50:00,60.26,60.36,59.83,60.18,363200.0,31.9298,31.9828,31.702,31.8874,363200.0
2008-01-22 14:00:00,60.19,60.2,59.75,59.8,235700.0,31.8927,31.898,31.6596,31.6861,235700.0
2008-01-22 14:10:00,59.81,60.22,59.8,60.21,214800.0,31.6914,31.9086,31.6861,31.9033,214800.0
2008-01-22 14:20:00,60.23,60.38,60.02,60.03,200400.0,31.9139,31.9934,31.8027,31.808,200400.0
2008-01-22 14:30:00,60.02,60.11,59.87,60.02,214400.0,31.8027,31.8503,31.7232,31.8027,214400.0
2008-01-22 14:40:00,60.01,60.27,59.85,60.13,164200.0,31.7974,31.9351,31.7126,31.8609,164200.0
2008-01-22 14:50:00,60.11,60.25,59.86,59.97,216900.0,31.8503,31.9245,31.7179,31.7762,216900.0
2008-01-22 15:00:00,59.97,60.41,59.88,60.23,251500.0,31.7762,32.0093,31.7285,31.9139,251500.0
2008-01-22 15:10:00,60.24,60.24,59.89,60.09,403200.0,31.9192,31.9192,31.7338,31.8397,403200.0
2008-01-22 15:20:00,60.09,60.31,60.0,60.26,234100.0,31.8397,31.9563,31.7921,31.9298,234100.0
2008-01-22 15:30:00,60.26,60.74,60.24,60.55,305400.0,31.9298,32.1842,31.9192,32.0835,305400.0
2008-01-22 15:40:00,60.53,60.66,60.35,60.49,253600.0,32.0729,32.1418,31.9775,32.0517,253600.0
2008-01-22 15:50:00,60.49,60.94,60.2,60.89,850000.0,32.0517,32.2901,31.898,32.2636,850000.0
2008-01-22 16:00:00,60.73,61.2,60.4,60.4,59700.0,32.1789,32.4279,32.004,32.004,59700.0
2008-01-22 16:10:00,61.43,61.49,61.43,61.49,700.0,32.5498,32.5816,32.5498,32.5816,700.0
2008-01-23 09:30:00,59.45,60.63,59.45,60.6,1222400.0,31.5006,32.1259,31.5006,32.11,1222400.0
2008-01-23 09:40:00,60.6,61.68,60.56,61.66,1212100.0,32.11,32.6822,32.0888,32.6716,1212100.0
2008-01-23 09:50:00,61.64,62.57,61.4,62.49,864700.0,32.661,33.1538,32.5339,33.1114,864700.0
2008-01-23 10:00:00,62.49,62.54,62.05,62.16,627500.0,33.1114,33.1379,32.8783,32.9366,627500.0
2008-01-23 10:10:00,62.16,62.77,62.12,62.73,469700.0,32.9366,33.2598,32.9154,33.2386,469700.0
2008-01-23 10:20:00,62.7,63.13,62.5,62.69,622000.0,33.2227,33.4505,33.1167,33.2174,622000.0
2008-01-23 10:30:00,62.7,63.12,62.46,62.82,659100.0,33.2227,33.4452,33.0955,33.2863,659100.0
2008-01-23 10:40:00,62.84,62.95,62.08,62.95,537900.0,33.2969,33.3552,32.8942,33.3552,537900.0
2008-01-23 10:50:00,62.94,62.96,62.58,62.78,365000.0,33.3499,33.3605,33.1591,33.2651,365000.0
2008-01-23 11:00:00,62.75,63.03,62.67,62.72,584400.0,33.2492,33.3976,33.2068,33.2333,584400.0
2008-01-23 11:10:00,62.73,62.94,62.58,62.83,176200.0,33.2386,33.3499,33.1591,33.2916,176200.0
2008-01-23 11:20:00,62.84,62.94,62.58,62.8,156900.0,33.2969,33.3499,33.1591,33.2757,156900.0
2008-01-23 11:30:00,62.8,62.8,62.03,62.47,391000.0,33.2757,33.2757,32.8677,33.1008,391000.0
2008-01-23 11:40:00,62.47,62.63,62.22,62.27,311000.0,33.1008,33.1856,32.9684,32.9949,311000.0
2008-01-23 11:50:00,62.29,62.52,62.22,62.28,251200.0,33.0055,33.1273,32.9684,33.0002,251200.0
2008-01-23 12:00:00,62.25,62.38,61.95,62.02,259600.0,32.9843,33.0531,32.8253,32.8624,259600.0
2008-01-23 12:10:00,62.01,62.73,61.79,62.7,270000.0,32.8571,33.2386,32.7405,33.2227,270000.0
2008-01-23 12:20:00,62.7,63.91,62.66,63.86,1314800.0,33.2227,33.8638,33.2015,33.8373,1314800.0
2008-01-23 12:30:00,63.85,63.86,62.5,62.6,536800.0,33.832,33.8373,33.1167,33.1697,536800.0
2008-01-23 12:40:00,62.6,63.11,62.34,62.71,470600.0,33.1697,33.4399,33.0319,33.228,470600.0
2008-01-23 12:50:00,62.71,63.03,62.61,62.83,250100.0,33.228,33.3976,33.175,33.2916,250100.0
2008-01-23 13:00:00,62.85,63.04,62.73,62.84,320100.0,33.3022,33.4029,33.2386,33.2969,320100.0
2008-01-23 13:10:00,62.82,63.42,62.5,62.92,351600.0,33.2863,33.6042,33.1167,33.3393,351600.0
2008-01-23 13:20:00,62.96,63.44,62.9,62.98,315000.0,33.3605,33.6148,33.3287,33.3711,315000.0
2008-01-23 13:30:00,62.99,63.27,62.77,63.12,342300.0,33.3764,33.5247,33.2598,33.4452,342300.0
2008-01-23 13:40:00,63.13,63.56,63.07,63.34,415400.0,33.4505,33.6784,33.4188,33.5618,415400.0
2008-01-23 13:50:00,63.37,63.46,63.08,63.35,172700.0,33.5777,33.6254,33.4241,33.5671,172700.0
2008-01-23 14:00:00,63.33,63.58,63.14,63.53,265600.0,33.5565,33.689,33.4558,33.6625,265600.0
2008-01-23 14:10:00,63.54,63.76,63.42,63.6,280900.0,33.6678,33.7844,33.6042,33.6996,280900.0
2008-01-23 14:20:00,63.64,64.29,63.59,64.12,516400.0,33.7208,34.0652,33.6943,33.9751,516400.0
2008-01-23 14:30:00,64.13,64.15,63.71,64.08,534500.0,33.9804,33.991,33.7579,33.9539,534500.0
2008-01-23 14:40:00,64.07,64.08,63.29,63.6,274700.0,33.9486,33.9539,33.5353,33.6996,274700.0
2008-01-23 14:50:00,63.61,63.9,63.41,63.9,356600.0,33.7049,33.8585,33.5989,33.8585,356600.0
2008-01-23 15:00:00,63.89,64.49,63.75,64.48,427900.0,33.8532,34.1712,33.7791,34.1659,427900.0
2008-01-23 15:10:00,64.48,64.75,64.41,64.5,693400.0,34.1659,34.3089,34.1288,34.1765,693400.0
2008-01-23 15:20:00,64.49,64.98,64.44,64.74,418400.0,34.1712,34.4308,34.1447,34.3036,418400.0
2008-01-23 15:30:00,64.75,65.36,64.7,65.26,419200.0,34.3089,34.6321,34.2824,34.5792,419200.0
2008-01-23 15:40:00,65.3,65.43,65.07,65.07,393600.0,34.6004,34.6692,34.4785,34.4785,393600.0
2008-01-23 15:50:00,65.08,66.01,65.01,65.08,908900.0,34.4838,34.9766,34.4467,34.4838,908900.0
2008-01-23 16:00:00,65.09,66.01,65.0,65.15,330700.0,34.4891,34.9766,34.4414,34.5209,330700.0
2008-01-23 16:10:00,65.15,65.15,65.15,65.15,0.0,34.5209,34.5209,34.5209,34.5209,0.0
2008-01-24 09:30:00,65.9,66.15,65.1,65.14,274700.0,34.9183,35.0507,34.4944,34.5156,274700.0
2008-01-24 09:40:00,65.13,65.53,64.92,65.35,708300.0,34.5103,34.7222,34.399,34.6269,708300.0
2008-01-24 09:50:00,65.35,65.84,65.27,65.54,610000.0,34.6269,34.8865,34.5845,34.7275,610000.0
2008-01-24 10:00:00,65.52,65.84,65.28,65.29,460900.0,34.7169,34.8865,34.5898,34.5951,460900.0
2008-01-24 10:10:00,65.3,65.42,64.4,64.74,666800.0,34.6004,34.6639,34.1235,34.3036,666800.0
2008-01-24 10:20:00,64.77,64.88,64.29,64.86,503800.0,34.3195,34.3778,34.0652,34.3672,503800.0
2008-01-24 10:30:00,64.82,64.97,64.48,64.81,465100.0,34.346,34.4255,34.1659,34.3407,465100.0
2008-01-24 10:40:00,64.81,64.95,64.57,64.83,375900.0,34.3407,34.4149,34.2136,34.3513,375900.0
2008-01-24 10:50:00,64.82,64.87,64.48,64.65,319300.0,34.346,34.3725,34.1659,34.2559,319300.0
2008-01-24 11:00:00,64.66,64.69,63.84,63.85,992400.0,34.2612,34.2771,33.8268,33.832,992400.0
2008-01-24 11:10:00,63.87,64.28,63.81,63.81,539000.0,33.8426,34.0599,33.8109,33.8109,539000.0
2008-01-24 11:20:00,63.8,64.2,63.72,64.2,381100.0,33.8056,34.0175,33.7632,34.0175,381100.0
2008-01-24 11:30:00,64.18,64.53,64.11,64.4,292300.0,34.0069,34.1924,33.9698,34.1235,292300.0
2008-01-24 11:40:00,64.36,64.82,64.25,64.78,213700.0,34.1023,34.346,34.044,34.3248,213700.0
2008-01-24 11:50:00,64.78,64.85,64.44,64.51,318200.0,34.3248,34.3619,34.1447,34.1818,318200.0
2008-01-24 12:00:00,64.49,64.8,64.39,64.63,161500.0,34.1712,34.3354,34.1182,34.2453,161500.0
2008-01-24 12:10:00,64.63,64.66,64.19,64.31,164300.0,34.2453,34.2612,34.0122,34.0758,164300.0
2008-01-24 12:20:00,64.29,64.47,64.1,64.22,142200.0,34.0652,34.1606,33.9645,34.0281,142200.0
2008-01-24 12:30:00,64.19,64.27,63.82,63.82,97000.0,34.0122,34.0546,33.8162,33.8162,97000.0
2008-01-24 12:40:00,63.82,64.43,63.76,64.23,361500.0,33.8162,34.1394,33.7844,34.0334,361500.0
2008-01-24 12:50:00,64.23,64.59,64.18,64.59,231300.0,34.0334,34.2242,34.0069,34.2242,231300.0
2008-01-24 13:00:00,64.6,64.77,64.26,64.52,455700.0,34.2295,34.3195,34.0493,34.1871,455700.0
2008-01-24 13:10:00,64.53,64.82,64.38,64.4,369400.0,34.1924,34.346,34.1129,34.1235,369400.0
2008-01-24 13:20:00,64.41,64.68,64.3,64.36,166500.0,34.1288,34.2718,34.0705,34.1023,166500.0
2008-01-24 13:30:00,64.37,64.63,64.31,64.63,395700.0,34.1076,34.2453,34.0758,34.2453,395700.0
2008-01-24 13:40:00,64.6,64.9,64.58,64.81,221600.0,34.2295,34.3884,34.2189,34.3407,221600.0
2008-01-24 13:50:00,64.82,65.19,64.8,64.95,327200.0,34.346,34.5421,34.3354,34.4149,327200.0
2008-01-24 14:00:00,64.96,65.16,64.69,64.83,148900.0,34.4202,34.5262,34.2771,34.3513,148900.0
2008-01-24 14:10:00,64.88,65.0,64.65,64.71,140200.0,34.3778,34.4414,34.2559,34.2877,140200.0
2008-01-24 14:20:00,64.73,65.2,64.7,65.1,146600.0,34.2983,34.5474,34.2824,34.4944,146600.0
2008-01-24 14:30:00,65.13,65.17,64.9,65.16,319600.0,34.5103,34.5315,34.3884,34.5262,319600.0
2008-01-24 14:40:00,65.18,65.21,64.83,64.89,197100.0,34.5368,34.5527,34.3513,34.3831,197100.0
2008-01-24 14:50:00,64.9,64.96,64.3,64.79,246400.0,34.3884,34.4202,34.0705,34.3301,246400.0
2008-01-24 15:00:00,64.77,65.03,64.57,64.71,220900.0,34.3195,34.4573,34.2136,34.2877,220900.0
2008-01-24 15:10:00,64.71,64.88,64.17,64.36,357200.0,34.2877,34.3778,34.0016,34.1023,357200.0
2008-01-24 15:20:00,64.35,64.58,64.28,64.37,265600.0,34.097,34.2189,34.0599,34.1076,265600.0
2008-01-24 15:30:00,64.38,64.55,64.31,64.37,245100.0,34.1129,34.203,34.0758,34.1076,245100.0
2008-01-24 15:40:00,64.36,64.65,64.36,64.58,228100.0,34.1023,34.2559,34.1023,34.2189,228100.0
2008-01-24 15:50:00,64.58,64.82,64.45,64.76,410300.0,34.2189,34.346,34.15,34.3142,410300.0
2008-01-24 16:00:00,64.94,64.94,64.63,64.71,20900.0,34.4096,34.4096,34.2453,34.2877,20900.0
2008-01-24 16:10:00,64.5,64.5,64.5,64.5,2000.0,34.1765,34.1765,34.1765,34.1765,2000.0
2008-01-25 09:30:00,65.42,68.9,65.22,65.76,742800.0,34.6639,36.5079,34.558,34.8441,742800.0
2008-01-25 09:40:00,65.72,65.85,65.53,65.56,486700.0,34.8229,34.8918,34.7222,34.7381,486700.0
2008-01-25 09:50:00,65.57,65.69,65.3,65.44,325000.0,34.7434,34.807,34.6004,34.6745,325000.0
2008-01-25 10:00:00,65.46,65.47,64.83,64.88,308500.0,34.6851,34.6904,34.3513,34.3778,308500.0
2008-01-25 10:10:00,64.87,65.05,64.34,65.0,344800.0,34.3725,34.4679,34.0917,34.4414,344800.0
2008-01-25 10:20:00,64.96,65.0,64.51,64.58,478100.0,34.4202,34.4414,34.1818,34.2189,478100.0
2008-01-25 10:30:00,64.59,64.61,64.2,64.38,596800.0,34.2242,34.2347,34.0175,34.1129,596800.0
2008-01-25 10:40:00,64.38,64.54,64.19,64.5,461400.0,34.1129,34.1977,34.0122,34.1765,461400.0
2008-01-25 10:50:00,64.49,64.67,64.32,64.38,361600.0,34.1712,34.2665,34.0811,34.1129,361600.0
2008-01-25 11:00:00,64.39,64.47,64.04,64.13,317600.0,34.1182,34.1606,33.9327,33.9804,317600.0
2008-01-25 11:10:00,64.14,64.43,64.04,64.27,180900.0,33.9857,34.1394,33.9327,34.0546,180900.0
2008-01-25 11:20:00,64.28,64.43,63.99,64.17,156700.0,34.0599,34.1394,33.9062,34.0016,156700.0
2008-01-25 11:30:00,64.17,64.8,64.17,64.69,222400.0,34.0016,34.3354,34.0016,34.2771,222400.0
2008-01-25 11:40:00,64.7,64.79,64.5,64.7,212400.0,34.2824,34.3301,34.1765,34.2824,212400.0
2008-01-25 11:50:00,64.7,64.78,64.55,64.78,68000.0,34.2824,34.3248,34.203,34.3248,68000.0
2008-01-25 12:00:00,64.78,64.92,64.65,64.77,135800.0,34.3248,34.399,34.2559,34.3195,135800.0
2008-01-25 12:10:00,64.77,64.95,64.73,64.89,88000.0,34.3195,34.4149,34.2983,34.3831,88000.0
2008-01-25 12:20:00,64.85,65.03,64.8,64.94,132900.0,34.3619,34.4573,34.3354,34.4096,132900.0
2008-01-25 12:30:00,64.94,65.02,64.8,64.83,125300.0,34.4096,34.452,34.3354,34.3513,125300.0
2008-01-25 12:40:00,64.81,64.99,64.6,64.61,106700.0,34.3407,34.4361,34.2295,34.2347,106700.0
2008-01-25 12:50:00,64.65,64.7,64.35,64.47,99500.0,34.2559,34.2824,34.097,34.1606,99500.0
2008-01-25 13:00:00,64.46,64.48,64.17,64.22,205400.0,34.1553,34.1659,34.0016,34.0281,205400.0
2008-01-25 13:10:00,64.21,64.39,64.17,64.3,216300.0,34.0228,34.1182,34.0016,34.0705,216300.0
2008-01-25 13:20:00,64.29,64.35,63.96,64.09,340900.0,34.0652,34.097,33.8903,33.9592,340900.0
2008-01-25 13:30:00,64.09,64.17,63.75,63.97,147900.0,33.9592,34.0016,33.7791,33.8956,147900.0
2008-01-25 13:40:00,63.97,64.1,63.62,63.71,487500.0,33.8956,33.9645,33.7102,33.7579,487500.0
2008-01-25 13:50:00,63.73,63.9,63.36,63.81,294300.0,33.7685,33.8585,33.5724,33.8109,294300.0
2008-01-25 14:00:00,63.8,63.95,63.7,63.84,172800.0,33.8056,33.885,33.7526,33.8268,172800.0
2008-01-25 14:10:00,63.85,64.1,63.82,63.93,218600.0,33.832,33.9645,33.8162,33.8744,218600.0
2008-01-25 14:20:00,63.94,64.02,63.5,63.72,233700.0,33.8797,33.9221,33.6466,33.7632,233700.0
2008-01-25 14:30:00,63.71,64.01,63.71,63.84,91000.0,33.7579,33.9168,33.7579,33.8268,91000.0
2008-01-25 14:40:00,63.86,63.9,63.51,63.59,126600.0,33.8373,33.8585,33.6519,33.6943,126600.0
2008-01-25 14:50:00,63.59,63.78,63.35,63.64,147100.0,33.6943,33.795,33.5671,33.7208,147100.0
2008-01-25 15:00:00,63.64,63.73,63.42,63.5,139400.0,33.7208,33.7685,33.6042,33.6466,139400.0
2008-01-25 15:10:00,63.52,64.2,63.48,64.04,282600.0,33.6572,34.0175,33.636,33.9327,282600.0
2008-01-25 15:20:00,64.04,64.27,63.86,63.9,259600.0,33.9327,34.0546,33.8373,33.8585,259600.0
2008-01-25 15:30:00,63.9,64.25,63.82,64.05,311000.0,33.8585,34.044,33.8162,33.938,311000.0
2008-01-25 15:40:00,64.07,64.2,63.8,63.83,280000.0,33.9486,34.0175,33.8056,33.8215,280000.0
2008-01-25 15:50:00,63.84,63.96,63.58,63.9,519900.0,33.8268,33.8903,33.689,33.8585,519900.0
2008-01-25 16:00:00,63.84,63.84,63.04,63.04,35700.0,33.8268,33.8268,33.4029,33.4029,35700.0
2008-01-25 16:10:00,64.01,64.01,64.01,64.01,2000.0,33.9168,33.9168,33.9168,33.9168,2000.0
2008-01-28 09:30:00,63.5,63.93,63.13,63.24,130600.0,33.6466,33.8744,33.4505,33.5088,130600.0
2008-01-28 09:40:00,63.28,63.69,62.94,63.48,449500.0,33.53,33.7473,33.3499,33.636,449500.0
2008-01-28 09:50:00,63.47,63.99,63.44,63.78,280600.0,33.6307,33.9062,33.6148,33.795,280600.0
2008-01-28 10:00:00,63.76,63.76,62.95,62.98,683200.0,33.7844,33.7844,33.3552,33.3711,683200.0
2008-01-28 10:10:00,63.0,63.47,62.94,63.28,189500.0,33.3817,33.6307,33.3499,33.53,189500.0
2008-01-28 10:20:00,63.32,63.89,63.28,63.86,229400.0,33.5512,33.8532,33.53,33.8373,229400.0
2008-01-28 10:30:00,63.84,64.17,63.77,64.17,266900.0,33.8268,34.0016,33.7897,34.0016,266900.0
2008-01-28 10:40:00,64.18,64.56,64.13,64.51,296400.0,34.0069,34.2083,33.9804,34.1818,296400.0
2008-01-28 10:50:00,64.51,64.8,64.51,64.65,320400.0,34.1818,34.3354,34.1818,34.2559,320400.0
2008-01-28 11:00:00,64.64,64.88,64.58,64.69,276300.0,34.2506,34.3778,34.2189,34.2771,276300.0
2008-01-28 11:10:00,64.68,64.88,64.38,64.43,165100.0,34.2718,34.3778,34.1129,34.1394,165100.0
2008-01-28 11:20:00,64.46,64.91,64.42,64.86,197600.0,34.1553,34.3937,34.1341,34.3672,197600.0
2008-01-28 11:30:00,64.85,65.25,64.84,65.14,561200.0,34.3619,34.5739,34.3566,34.5156,561200.0
2008-01-28 11:40:00,65.14,65.18,64.97,65.03,205600.0,34.5156,34.5368,34.4255,34.4573,205600.0
2008-01-28 11:50:00,65.03,65.04,64.77,64.77,124500.0,34.4573,34.4626,34.3195,34.3195,124500.0
2008-01-28 12:00:00,64.76,64.89,64.4,64.54,156000.0,34.3142,34.3831,34.1235,34.1977,156000.0
2008-01-28 12:10:00,64.51,64.64,63.97,64.51,108200.0,34.1818,34.2506,33.8956,34.1818,108200.0
2008-01-28 12:20:00,64.53,64.8,64.5,64.77,176800.0,34.1924,34.3354,34.1765,34.3195,176800.0
2008-01-28 12:30:00,64.78,64.94,64.72,64.92,103700.0,34.3248,34.4096,34.293,34.399,103700.0
2008-01-28 12:40:00,64.93,65.19,64.88,65.15,201900.0,34.4043,34.5421,34.3778,34.5209,201900.0
2008-01-28 12:50:00,65.15,65.15,64.89,64.92,133100.0,34.5209,34.5209,34.3831,34.399,133100.0
2008-01-28 13:00:00,64.91,65.27,64.89,65.12,138100.0,34.3937,34.5845,34.3831,34.505,138100.0
2008-01-28 13:10:00,65.11,65.2,65.03,65.19,130800.0,34.4997,34.5474,34.4573,34.5421,130800.0
2008-01-28 13:20:00,65.21,65.41,65.15,65.3,208000.0,34.5527,34.6586,34.5209,34.6004,208000.0
2008-01-28 13:30:00,65.31,65.43,65.18,65.22,252000.0,34.6057,34.6692,34.5368,34.558,252000.0
2008-01-28 13:40:00,65.21,65.32,65.08,65.16,76200.0,34.5527,34.611,34.4838,34.5262,76200.0
2008-01-28 13:50:00,65.16,65.34,65.0,65.02,100300.0,34.5262,34.6216,34.4414,34.452,100300.0
2008-01-28 14:00:00,65.02,65.31,64.97,65.31,189500.0,34.452,34.6057,34.4255,34.6057,189500.0
2008-01-28 14:10:00,65.29,65.37,65.11,65.19,247000.0,34.5951,34.6374,34.4997,34.5421,247000.0
2008-01-28 14:20:00,65.19,65.32,65.18,65.21,145300.0,34.5421,34.611,34.5368,34.5527,145300.0
2008-01-28 14:30:00,65.22,65.56,65.22,65.42,244000.0,34.558,34.7381,34.558,34.6639,244000.0
2008-01-28 14:40:00,65.41,65.75,65.39,65.46,456700.0,34.6586,34.8388,34.648,34.6851,456700.0
2008-01-28 14:50:00,65.44,65.47,65.23,65.26,283500.0,34.6745,34.6904,34.5633,34.5792,283500.0
2008-01-28 15:00:00,65.32,65.36,65.0,65.14,328100.0,34.611,34.6321,34.4414,34.5156,328100.0
2008-01-28 15:10:00,65.17,65.25,64.85,64.94,185600.0,34.5315,34.5739,34.3619,34.4096,185600.0
2008-01-28 15:20:00,64.96,65.4,64.96,65.26,279000.0,34.4202,34.6533,34.4202,34.5792,279000.0
2008-01-28 15:30:00,65.27,65.56,65.16,65.48,354300.0,34.5845,34.7381,34.5262,34.6957,354300.0
2008-01-28 15:40:00,65.5,65.9,65.48,65.75,458000.0,34.7063,34.9183,34.6957,34.8388,458000.0
2008-01-28 15:50:00,65.75,66.15,65.7,66.15,654900.0,34.8388,35.0507,34.8123,35.0507,654900.0
2008-01-29 09:30:00,66.0,66.62,66.0,66.5,389500.0,34.9713,35.2998,34.9713,35.2362,389500.0
2008-01-29 09:40:00,66.45,66.6,66.0,66.31,535000.0,35.2097,35.2892,34.9713,35.1355,535000.0
2008-01-29 09:50:00,66.33,66.36,65.1,65.1,582700.0,35.1461,35.162,34.4944,34.4944,582700.0
2008-01-29 10:00:00,65.1,65.63,64.97,65.22,570300.0,34.4944,34.7752,34.4255,34.558,570300.0
2008-01-29 10:10:00,65.2,65.71,65.2,65.61,210800.0,34.5474,34.8176,34.5474,34.7646,210800.0
2008-01-29 10:20:00,65.64,65.9,65.58,65.84,108400.0,34.7805,34.9183,34.7487,34.8865,108400.0
2008-01-29 10:30:00,65.86,65.92,65.72,65.86,174400.0,34.8971,34.9289,34.8229,34.8971,174400.0
2008-01-29 10:40:00,65.87,65.87,65.21,65.27,138900.0,34.9024,34.9024,34.5527,34.5845,138900.0
2008-01-29 10:50:00,65.3,65.55,65.2,65.51,75100.0,34.6004,34.7328,34.5474,34.7116,75100.0
2008-01-29 11:00:00,65.5,65.89,65.49,65.88,341500.0,34.7063,34.913,34.701,34.9077,341500.0
2008-01-29 11:10:00,65.87,65.88,65.65,65.85,355800.0,34.9024,34.9077,34.7858,34.8918,355800.0
2008-01-29 11:20:00,65.86,65.88,65.61,65.77,81100.0,34.8971,34.9077,34.7646,34.8494,81100.0
2008-01-29 11:30:00,65.78,65.98,65.77,65.93,100000.0,34.8547,34.9607,34.8494,34.9342,100000.0
2008-01-29 11:40:00,65.94,65.98,65.74,65.9,144000.0,34.9395,34.9607,34.8335,34.9183,144000.0
2008-01-29 11:50:00,65.91,66.05,65.9,66.0,153500.0,34.9236,34.9978,34.9183,34.9713,153500.0
2008-01-29 12:00:00,65.99,65.99,65.71,65.75,101600.0,34.966,34.966,34.8176,34.8388,101600.0
2008-01-29 12:10:00,65.76,65.81,65.65,65.67,134900.0,34.8441,34.8706,34.7858,34.7964,134900.0
2008-01-29 12:20:00,65.69,65.73,65.44,65.52,255200.0,34.807,34.8282,34.6745,34.7169,255200.0
2008-01-29 12:30:00,65.54,65.55,65.33,65.37,399400.0,34.7275,34.7328,34.6163,34.6374,399400.0
2008-01-29 12:40:00,65.36,65.62,65.36,65.58,205000.0,34.6321,34.7699,34.6321,34.7487,205000.0
2008-01-29 12:50:00,65.59,65.77,65.58,65.73,156800.0,34.754,34.8494,34.7487,34.8282,156800.0
2008-01-29 13:00:00,65.76,65.78,65.63,65.7,92700.0,34.8441,34.8547,34.7752,34.8123,92700.0
2008-01-29 13:10:00,65.7,65.89,65.68,65.88,103900.0,34.8123,34.913,34.8017,34.9077,103900.0
2008-01-29 13:20:00,65.9,65.97,65.8,65.88,78400.0,34.9183,34.9554,34.8653,34.9077,78400.0
2008-01-29 13:30:00,65.87,65.99,65.86,65.97,78600.0,34.9024,34.966,34.8971,34.9554,78600.0
2008-01-29 13:40:00,65.96,66.09,65.87,65.97,55800.0,34.9501,35.019,34.9024,34.9554,55800.0
2008-01-29 13:50:00,65.95,65.99,65.75,65.77,104400.0,34.9448,34.966,34.8388,34.8494,104400.0
2008-01-29 14:00:00,65.75,65.88,65.58,65.6,144100.0,34.8388,34.9077,34.7487,34.7593,144100.0
2008-01-29 14:10:00,65.6,65.72,65.54,65.68,223400.0,34.7593,34.8229,34.7275,34.8017,223400.0
2008-01-29 14:20:00,65.68,65.72,65.57,65.63,138600.0,34.8017,34.8229,34.7434,34.7752,138600.0
2008-01-29 14:30:00,65.63,65.73,65.61,65.66,71100.0,34.7752,34.8282,34.7646,34.7911,71100.0
2008-01-29 14:40:00,65.68,65.74,65.51,65.69,212500.0,34.8017,34.8335,34.7116,34.807,212500.0
2008-01-29 14:50:00,65.71,65.86,65.67,65.84,138200.0,34.8176,34.8971,34.7964,34.8865,138200.0
2008-01-29 15:00:00,65.84,66.23,65.79,66.23,274500.0,34.8865,35.0931,34.86,35.0931,274500.0
2008-01-29 15:10:00,66.21,66.21,65.79,66.0,178200.0,35.0825,35.0825,34.86,34.9713,178200.0
2008-01-29 15:20:00,66.0,66.19,65.99,66.01,413100.0,34.9713,35.0719,34.966,34.9766,413100.0
2008-01-29 15:30:00,66.03,66.11,65.94,66.0,315100.0,34.9872,35.0296,34.9395,34.9713,315100.0
2008-01-29 15:40:00,66.01,66.04,65.6,65.71,343800.0,34.9766,34.9925,34.7593,34.8176,343800.0
2008-01-29 15:50:00,65.7,65.83,65.57,65.73,255700.0,34.8123,34.8812,34.7434,34.8282,255700.0
2008-01-29 16:00:00,65.63,66.16,65.63,66.0,14600.0,34.7752,35.056,34.7752,34.9713,14600.0
2008-01-29 16:10:00,66.25,66.25,66.25,66.25,300.0,35.1037,35.1037,35.1037,35.1037,300.0
2008-01-30 09:30:00,65.89,66.0,64.94,65.04,148000.0,34.913,34.9713,34.4096,34.4626,148000.0
2008-01-30 09:40:00,65.04,65.5,64.99,65.35,216400.0,34.4626,34.7063,34.4361,34.6269,216400.0
2008-01-30 09:50:00,65.35,65.51,65.32,65.44,132200.0,34.6269,34.7116,34.611,34.6745,132200.0
2008-01-30 10:00:00,65.44,65.75,65.33,65.74,235300.0,34.6745,34.8388,34.6163,34.8335,235300.0
2008-01-30 10:10:00,65.75,66.1,65.58,65.71,253000.0,34.8388,35.0243,34.7487,34.8176,253000.0
2008-01-30 10:20:00,65.71,65.8,65.6,65.62,182900.0,34.8176,34.8653,34.7593,34.7699,182900.0
2008-01-30 10:30:00,65.64,65.78,65.62,65.72,195400.0,34.7805,34.8547,34.7699,34.8229,195400.0
2008-01-30 10:40:00,65.74,65.94,65.73,65.85,291800.0,34.8335,34.9395,34.8282,34.8918,291800.0
2008-01-30 10:50:00,65.85,65.98,65.85,65.93,150500.0,34.8918,34.9607,34.8918,34.9342,150500.0
2008-01-30 11:00:00,65.92,65.94,65.8,65.83,79300.0,34.9289,34.9395,34.8653,34.8812,79300.0
2008-01-30 11:10:00,65.82,65.82,65.69,65.69,86800.0,34.8759,34.8759,34.807,34.807,86800.0
2008-01-30 11:20:00,65.71,65.71,65.5,65.58,125300.0,34.8176,34.8176,34.7063,34.7487,125300.0
2008-01-30 11:30:00,65.56,65.64,65.45,65.49,168700.0,34.7381,34.7805,34.6798,34.701,168700.0
2008-01-30 11:40:00,65.49,65.53,65.37,65.53,150600.0,34.701,34.7222,34.6374,34.7222,150600.0
2008-01-30 11:50:00,65.53,65.56,65.2,65.42,207600.0,34.7222,34.7381,34.5474,34.6639,207600.0
2008-01-30 12:00:00,65.43,65.54,65.35,65.53,171900.0,34.6692,34.7275,34.6269,34.7222,171900.0
2008-01-30 12:10:00,65.54,65.61,65.49,65.53,85400.0,34.7275,34.7646,34.701,34.7222,85400.0
2008-01-30 12:20:00,65.52,65.61,65.46,65.58,185700.0,34.7169,34.7646,34.6851,34.7487,185700.0
2008-01-30 12:30:00,65.6,65.62,65.39,65.39,87900.0,34.7593,34.7699,34.648,34.648,87900.0
2008-01-30 12:40:00,65.4,65.5,65.4,65.44,92400.0,34.6533,34.7063,34.6533,34.6745,92400.0
2008-01-30 12:50:00,65.44,65.45,65.41,65.44,59200.0,34.6745,34.6798,34.6586,34.6745,59200.0
2008-01-30 13:00:00,65.42,65.56,65.42,65.56,96000.0,34.6639,34.7381,34.6639,34.7381,96000.0
2008-01-30 13:10:00,65.57,65.71,65.57,65.65,193500.0,34.7434,34.8176,34.7434,34.7858,193500.0
2008-01-30 13:20:00,65.64,65.76,65.61,65.64,78800.0,34.7805,34.8441,34.7646,34.7805,78800.0
2008-01-30 13:30:00,65.65,65.66,65.49,65.5,107200.0,34.7858,34.7911,34.701,34.7063,107200.0
2008-01-30 13:40:00,65.5,65.53,65.34,65.36,191000.0,34.7063,34.7222,34.6216,34.6321,191000.0
2008-01-30 13:50:00,65.36,65.6,65.34,65.57,216700.0,34.6321,34.7593,34.6216,34.7434,216700.0
2008-01-30 14:00:00,65.55,65.56,65.28,65.32,125100.0,34.7328,34.7381,34.5898,34.611,125100.0
2008-01-30 14:10:00,65.32,66.57,65.32,66.46,380800.0,34.611,35.2733,34.611,35.215,380800.0
2008-01-30 14:20:00,66.48,66.84,66.25,66.53,1165500.0,35.2256,35.4164,35.1037,35.2521,1165500.0
2008-01-30 14:30:00,66.73,66.8,65.15,65.44,1006300.0,35.3581,35.3952,34.5209,34.6745,1006300.0
2008-01-30 14:40:00,65.45,66.06,65.35,66.02,563300.0,34.6798,35.0031,34.6269,34.9819,563300.0
2008-01-30 14:50:00,66.01,66.24,65.97,66.24,678600.0,34.9766,35.0984,34.9554,35.0984,678600.0
2008-01-30 15:00:00,66.24,66.79,66.21,66.53,842900.0,35.0984,35.3899,35.0825,35.2521,842900.0
2008-01-30 15:10:00,66.53,66.62,65.62,65.88,930700.0,35.2521,35.2998,34.7699,34.9077,930700.0
2008-01-30 15:20:00,65.89,66.01,65.69,65.83,526300.0,34.913,34.9766,34.807,34.8812,526300.0
2008-01-30 15:30:00,65.81,65.97,65.11,65.25,547600.0,34.8706,34.9554,34.4997,34.5739,547600.0
2008-01-30 15:40:00,65.26,65.4,64.63,64.8,795700.0,34.5792,34.6533,34.2453,34.3354,795700.0
2008-01-30 15:50:00,64.8,64.99,64.03,64.24,793700.0,34.3354,34.4361,33.9274,34.0387,793700.0
2008-01-30 16:00:00,64.12,65.49,64.05,65.49,2073300.0,33.9751,34.701,33.938,34.701,2073300.0
2008-01-30 16:10:00,66.13,66.13,66.13,66.13,439500.0,35.0401,35.0401,35.0401,35.0401,439500.0
2008-01-31 09:30:00,63.17,63.7,63.07,63.62,680400.0,33.4717,33.7526,33.4188,33.7102,680400.0
2008-01-31 09:40:00,63.62,63.9,63.54,63.9,704900.0,33.7102,33.8585,33.6678,33.8585,704900.0
2008-01-31 09:50:00,63.91,64.58,63.79,64.53,715500.0,33.8638,34.2189,33.8003,34.1924,715500.0
2008-01-31 10:00:00,64.53,64.74,64.07,64.62,558300.0,34.1924,34.3036,33.9486,34.24,558300.0
2008-01-31 10:10:00,64.6,65.04,64.24,64.26,448000.0,34.2295,34.4626,34.0387,34.0493,448000.0
2008-01-31 10:20:00,64.26,64.49,64.18,64.4,513000.0,34.0493,34.1712,34.0069,34.1235,513000.0
2008-01-31 10:30:00,64.4,64.44,63.95,64.0,341200.0,34.1235,34.1447,33.885,33.9115,341200.0
2008-01-31 10:40:00,64.0,64.14,63.97,64.02,427100.0,33.9115,33.9857,33.8956,33.9221,427100.0
2008-01-31 10:50:00,64.03,64.34,63.92,64.28,429700.0,33.9274,34.0917,33.8691,34.0599,429700.0
2008-01-31 11:00:00,64.3,64.5,64.23,64.25,281800.0,34.0705,34.1765,34.0334,34.044,281800.0
2008-01-31 11:10:00,64.27,64.52,64.15,64.47,343700.0,34.0546,34.1871,33.991,34.1606,343700.0
2008-01-31 11:20:00,64.47,65.18,64.47,64.96,311700.0,34.1606,34.5368,34.1606,34.4202,311700.0
2008-01-31 11:30:00,64.97,65.0,64.64,64.65,273400.0,34.4255,34.4414,34.2506,34.2559,273400.0
2008-01-31 11:40:00,64.64,65.32,64.57,65.23,530600.0,34.2506,34.611,34.2136,34.5633,530600.0
2008-01-31 11:50:00,65.23,65.67,65.18,65.26,467600.0,34.5633,34.7964,34.5368,34.5792,467600.0
2008-01-31 12:00:00,65.25,65.35,64.74,64.76,194500.0,34.5739,34.6269,34.3036,34.3142,194500.0
2008-01-31 12:10:00,64.78,65.0,64.69,64.85,213300.0,34.3248,34.4414,34.2771,34.3619,213300.0
2008-01-31 12:20:00,64.84,65.09,64.76,65.07,283400.0,34.3566,34.4891,34.3142,34.4785,283400.0
2008-01-31 12:30:00,65.07,65.2,65.02,65.18,177400.0,34.4785,34.5474,34.452,34.5368,177400.0
2008-01-31 12:40:00,65.17,65.22,64.97,65.05,266600.0,34.5315,34.558,34.4255,34.4679,266600.0
2008-01-31 12:50:00,65.06,65.07,64.7,65.06,202600.0,34.4732,34.4785,34.2824,34.4732,202600.0
2008-01-31 13:00:00,65.07,65.19,64.85,64.92,173200.0,34.4785,34.5421,34.3619,34.399,173200.0
2008-01-31 13:10:00,64.92,65.28,64.92,65.07,200300.0,34.399,34.5898,34.399,34.4785,200300.0
2008-01-31 13:20:00,65.05,65.18,64.92,65.14,244300.0,34.4679,34.5368,34.399,34.5156,244300.0
2008-01-31 13:30:00,65.16,65.3,65.1,65.15,172500.0,34.5262,34.6004,34.4944,34.5209,172500.0
2008-01-31 13:40:00,65.18,65.47,65.1,65.45,262700.0,34.5368,34.6904,34.4944,34.6798,262700.0
2008-01-31 13:50:00,65.44,65.45,65.26,65.31,175800.0,34.6745,34.6798,34.5792,34.6057,175800.0
2008-01-31 14:00:00,65.32,65.49,65.22,65.31,169300.0,34.611,34.701,34.558,34.6057,169300.0
2008-01-31 14:10:00,65.32,65.56,65.31,65.46,119400.0,34.611,34.7381,34.6057,34.6851,119400.0
2008-01-31 14:20:00,65.43,65.67,65.37,65.54,252600.0,34.6692,34.7964,34.6374,34.7275,252600.0
2008-01-31 14:30:00,65.56,65.65,65.37,65.46,414500.0,34.7381,34.7858,34.6374,34.6851,414500.0
2008-01-31 14:40:00,65.46,65.8,65.41,65.78,284700.0,34.6851,34.8653,34.6586,34.8547,284700.0
2008-01-31 14:50:00,65.79,65.9,65.53,65.86,234800.0,34.86,34.9183,34.7222,34.8971,234800.0
2008-01-31 15:00:00,65.86,65.95,65.7,65.9,581500.0,34.8971,34.9448,34.8123,34.9183,581500.0
2008-01-31 15:10:00,65.9,66.02,65.76,65.76,338000.0,34.9183,34.9819,34.8441,34.8441,338000.0
2008-01-31 15:20:00,65.77,66.08,65.7,65.98,377700.0,34.8494,35.0137,34.8123,34.9607,377700.0
2008-01-31 15:30:00,65.98,66.08,65.89,65.93,293800.0,34.9607,35.0137,34.913,34.9342,293800.0
2008-01-31 15:40:00,65.94,66.19,65.94,66.14,422900.0,34.9395,35.0719,34.9395,35.0454,422900.0
2008-01-31 15:50:00,66.12,66.18,65.29,65.5,584200.0,35.0348,35.0666,34.5951,34.7063,584200.0
2008-01-31 16:00:00,65.53,65.77,65.33,65.77,149900.0,34.7222,34.8494,34.6163,34.8494,149900.0
2008-01-31 16:10:00,65.5,65.5,65.5,65.5,3500.0,34.7063,34.7063,34.7063,34.7063,3500.0
2008-02-01 09:30:00,65.82,66.29,65.29,65.97,298700.0,34.8759,35.1249,34.5951,34.9554,298700.0
2008-02-01 09:40:00,65.95,66.63,65.8,66.63,232700.0,34.9448,35.3051,34.8653,35.3051,232700.0
2008-02-01 09:50:00,66.62,66.64,65.72,65.82,273200.0,35.2998,35.3104,34.8229,34.8759,273200.0
2008-02-01 10:00:00,65.8,67.05,65.79,66.78,342200.0,34.8653,35.5276,34.86,35.3846,342200.0
2008-02-01 10:10:00,66.81,66.95,66.48,66.9,616000.0,35.4005,35.4746,35.2256,35.4481,616000.0
2008-02-01 10:20:00,66.87,66.92,66.11,66.38,239400.0,35.4322,35.4587,35.0296,35.1726,239400.0
2008-02-01 10:30:00,66.35,66.39,66.08,66.18,333500.0,35.1567,35.1779,35.0137,35.0666,333500.0
2008-02-01 10:40:00,66.2,66.23,65.76,65.94,391300.0,35.0772,35.0931,34.8441,34.9395,391300.0
2008-02-01 10:50:00,65.94,66.5,65.88,66.44,278800.0,34.9395,35.2362,34.9077,35.2044,278800.0
2008-02-01 11:00:00,66.44,66.68,66.3,66.55,200600.0,35.2044,35.3316,35.1302,35.2627,200600.0
2008-02-01 11:10:00,66.53,67.01,66.45,66.71,277500.0,35.2521,35.5064,35.2097,35.3475,277500.0
2008-02-01 11:20:00,66.69,67.08,66.66,66.77,184200.0,35.3369,35.5435,35.321,35.3793,184200.0
2008-02-01 11:30:00,66.77,67.08,66.74,67.08,177800.0,35.3793,35.5435,35.3634,35.5435,177800.0
2008-02-01 11:40:00,67.08,67.17,66.96,67.16,233800.0,35.5435,35.5912,35.4799,35.5859,233800.0
2008-02-01 11:50:00,67.17,67.38,67.16,67.38,447800.0,35.5912,35.7025,35.5859,35.7025,447800.0
2008-02-01 12:00:00,67.39,67.58,67.25,67.25,334100.0,35.7078,35.8085,35.6336,35.6336,334100.0
2008-02-01 12:10:00,67.25,67.52,67.0,67.39,360600.0,35.6336,35.7767,35.5011,35.7078,360600.0
2008-02-01 12:20:00,67.34,67.44,67.12,67.4,142900.0,35.6813,35.7343,35.5647,35.7131,142900.0
2008-02-01 12:30:00,67.39,67.47,67.06,67.18,164600.0,35.7078,35.7502,35.5329,35.5965,164600.0
2008-02-01 12:40:00,67.18,67.32,67.17,67.23,115000.0,35.5965,35.6707,35.5912,35.623,115000.0
2008-02-01 12:50:00,67.23,67.33,67.15,67.27,125700.0,35.623,35.676,35.5806,35.6442,125700.0
2008-02-01 13:00:00,67.28,67.45,67.28,67.34,123200.0,35.6495,35.7396,35.6495,35.6813,123200.0
2008-02-01 13:10:00,67.35,67.48,67.32,67.33,103700.0,35.6866,35.7555,35.6707,35.676,103700.0
2008-02-01 13:20:00,67.35,67.59,67.35,67.55,103300.0,35.6866,35.8138,35.6866,35.7926,103300.0
2008-02-01 13:30:00,67.54,67.64,67.48,67.56,132400.0,35.7873,35.8402,35.7555,35.7979,132400.0
2008-02-01 13:40:00,67.56,67.7,67.5,67.63,189100.0,35.7979,35.872,35.7661,35.8349,189100.0
2008-02-01 13:50:00,67.62,67.75,67.46,67.5,112000.0,35.8297,35.8985,35.7449,35.7661,112000.0
2008-02-01 14:00:00,67.49,67.75,67.44,67.68,102100.0,35.7608,35.8985,35.7343,35.8614,102100.0
2008-02-01 14:10:00,67.69,67.76,67.64,67.7,73500.0,35.8667,35.9038,35.8402,35.872,73500.0
2008-02-01 14:20:00,67.71,67.91,67.71,67.9,112200.0,35.8773,35.9833,35.8773,35.978,112200.0
2008-02-01 14:30:00,67.92,68.1,67.89,68.1,192700.0,35.9886,36.084,35.9727,36.084,192700.0
2008-02-01 14:40:00,68.08,68.19,68.04,68.13,139300.0,36.0734,36.1317,36.0522,36.0999,139300.0
2008-02-01 14:50:00,68.12,68.3,68.1,68.22,205400.0,36.0946,36.19,36.084,36.1476,205400.0
2008-02-01 15:00:00,68.22,68.31,68.01,68.18,306700.0,36.1476,36.1953,36.0363,36.1264,306700.0
2008-02-01 15:10:00,68.19,68.25,67.92,68.01,235900.0,36.1317,36.1635,35.9886,36.0363,235900.0
2008-02-01 15:20:00,67.99,68.02,67.83,67.93,393400.0,36.0257,36.0416,35.9409,35.9939,393400.0
2008-02-01 15:30:00,67.95,68.01,67.9,67.96,267200.0,36.0045,36.0363,35.978,36.0098,267200.0
2008-02-01 15:40:00,67.97,68.11,67.8,68.0,599500.0,36.0151,36.0893,35.925,36.031,599500.0
2008-02-01 15:50:00,68.0,68.26,67.99,68.16,703800.0,36.031,36.1688,36.0257,36.1158,703800.0
2008-02-01 16:00:00,68.22,68.33,68.05,68.05,12800.0,36.1476,36.2059,36.0575,36.0575,12800.0
2008-02-01 16:10:00,68.05,68.05,68.05,68.05,0.0,36.0575,36.0575,36.0575,36.0575,0.0
2008-02-04 09:30:00,68.18,68.18,66.85,66.86,531400.0,36.1264,36.1264,35.4217,35.427,531400.0
2008-02-04 09:40:00,66.86,67.05,66.73,66.81,581500.0,35.427,35.5276,35.3581,35.4005,581500.0
2008-02-04 09:50:00,66.81,66.92,66.51,66.82,282600.0,35.4005,35.4587,35.2415,35.4058,282600.0
2008-02-04 10:00:00,66.82,66.91,66.5,66.83,299400.0,35.4058,35.4534,35.2362,35.4111,299400.0
2008-02-04 10:10:00,66.86,67.15,66.85,67.1,303700.0,35.427,35.5806,35.4217,35.5541,303700.0
2008-02-04 10:20:00,67.1,67.3,66.96,67.26,215900.0,35.5541,35.6601,35.4799,35.6389,215900.0
2008-02-04 10:30:00,67.23,67.35,67.1,67.3,270500.0,35.623,35.6866,35.5541,35.6601,270500.0
2008-02-04 10:40:00,67.3,67.61,67.29,67.59,233100.0,35.6601,35.8244,35.6548,35.8138,233100.0
2008-02-04 10:50:00,67.58,67.96,67.55,67.61,337700.0,35.8085,36.0098,35.7926,35.8244,337700.0
2008-02-04 11:00:00,67.63,67.74,67.51,67.61,210900.0,35.8349,35.8932,35.7714,35.8244,210900.0
2008-02-04 11:10:00,67.55,67.85,67.5,67.76,176500.0,35.7926,35.9515,35.7661,35.9038,176500.0
2008-02-04 11:20:00,67.78,67.81,67.54,67.62,92700.0,35.9144,35.9303,35.7873,35.8297,92700.0
2008-02-04 11:30:00,67.59,67.82,67.58,67.64,122400.0,35.8138,35.9356,35.8085,35.8402,122400.0
2008-02-04 11:40:00,67.61,67.72,67.57,67.62,98700.0,35.8244,35.8826,35.8032,35.8297,98700.0
2008-02-04 11:50:00,67.62,67.82,67.59,67.76,80300.0,35.8297,35.9356,35.8138,35.9038,80300.0
2008-02-04 12:00:00,67.76,67.78,67.4,67.45,161700.0,35.9038,35.9144,35.7131,35.7396,161700.0
2008-02-04 12:10:00,67.46,67.58,67.43,67.56,56400.0,35.7449,35.8085,35.729,35.7979,56400.0
2008-02-04 12:20:00,67.56,67.56,67.34,67.38,128600.0,35.7979,35.7979,35.6813,35.7025,128600.0
2008-02-04 12:30:00,67.42,67.68,67.37,67.48,147100.0,35.7237,35.8614,35.6972,35.7555,147100.0
2008-02-04 12:40:00,67.5,67.6,67.45,67.52,86200.0,35.7661,35.8191,35.7396,35.7767,86200.0
2008-02-04 12:50:00,67.52,67.65,67.39,67.54,150900.0,35.7767,35.8455,35.7078,35.7873,150900.0
2008-02-04 13:00:00,67.54,67.6,67.22,67.27,270300.0,35.7873,35.8191,35.6177,35.6442,270300.0
2008-02-04 13:10:00,67.27,67.41,67.21,67.35,212600.0,35.6442,35.7184,35.6124,35.6866,212600.0
2008-02-04 13:20:00,67.33,67.45,67.23,67.4,104000.0,35.676,35.7396,35.623,35.7131,104000.0
2008-02-04 13:30:00,67.41,67.47,67.31,67.31,118300.0,35.7184,35.7502,35.6654,35.6654,118300.0
2008-02-04 13:40:00,67.31,67.49,67.27,67.39,92900.0,35.6654,35.7608,35.6442,35.7078,92900.0
2008-02-04 13:50:00,67.34,67.51,67.26,67.47,43400.0,35.6813,35.7714,35.6389,35.7502,43400.0
2008-02-04 14:00:00,67.47,67.52,67.3,67.3,62800.0,35.7502,35.7767,35.6601,35.6601,62800.0
2008-02-04 14:10:00,67.31,67.43,67.25,67.42,55900.0,35.6654,35.729,35.6336,35.7237,55900.0
2008-02-04 14:20:00,67.41,67.54,67.38,67.49,50200.0,35.7184,35.7873,35.7025,35.7608,50200.0
2008-02-04 14:30:00,67.47,67.5,67.21,67.21,87700.0,35.7502,35.7661,35.6124,35.6124,87700.0
2008-02-04 14:40:00,67.23,67.48,67.21,67.41,41100.0,35.623,35.7555,35.6124,35.7184,41100.0
2008-02-04 14:50:00,67.41,67.46,67.27,67.39,73800.0,35.7184,35.7449,35.6442,35.7078,73800.0
2008-02-04 15:00:00,67.36,67.53,67.32,67.44,73500.0,35.6919,35.782,35.6707,35.7343,73500.0
2008-02-04 15:10:00,67.43,67.54,67.4,67.43,61500.0,35.729,35.7873,35.7131,35.729,61500.0
2008-02-04 15:20:00,67.46,67.49,67.36,67.47,85800.0,35.7449,35.7608,35.6919,35.7502,85800.0
2008-02-04 15:30:00,67.44,67.5,67.3,67.38,146100.0,35.7343,35.7661,35.6601,35.7025,146100.0
2008-02-04 15:40:00,67.39,67.63,67.36,67.56,159200.0,35.7078,35.8349,35.6919,35.7979,159200.0
2008-02-04 15:50:00,67.56,67.6,67.16,67.37,280800.0,35.7979,35.8191,35.5859,35.6972,280800.0
2008-02-05 09:30:00,66.23,66.32,65.8,65.97,528000.0,35.0931,35.1408,34.8653,34.9554,528000.0
2008-02-05 09:40:00,65.96,66.54,65.5,65.55,317400.0,34.9501,35.2574,34.7063,34.7328,317400.0
2008-02-05 09:50:00,65.59,66.6,65.59,66.49,521400.0,34.754,35.2892,34.754,35.2309,521400.0
2008-02-05 10:00:00,66.46,66.63,66.26,66.44,295300.0,35.215,35.3051,35.109,35.2044,295300.0
2008-02-05 10:10:00,66.45,66.82,66.34,66.7,413600.0,35.2097,35.4058,35.1514,35.3422,413600.0
2008-02-05 10:20:00,66.7,67.01,66.53,66.92,245600.0,35.3422,35.5064,35.2521,35.4587,245600.0
2008-02-05 10:30:00,66.91,67.18,66.76,67.17,217800.0,35.4534,35.5965,35.374,35.5912,217800.0
2008-02-05 10:40:00,67.18,67.2,66.8,66.8,157000.0,35.5965,35.6071,35.3952,35.3952,157000.0
2008-02-05 10:50:00,66.82,66.82,66.47,66.61,320800.0,35.4058,35.4058,35.2203,35.2945,320800.0
2008-02-05 11:00:00,66.62,66.62,66.18,66.34,283900.0,35.2998,35.2998,35.0666,35.1514,283900.0
2008-02-05 11:10:00,66.36,66.54,66.29,66.31,173500.0,35.162,35.2574,35.1249,35.1355,173500.0
2008-02-05 11:20:00,66.29,66.54,66.29,66.53,82500.0,35.1249,35.2574,35.1249,35.2521,82500.0
2008-02-05 11:30:00,66.51,66.87,66.41,66.8,177200.0,35.2415,35.4322,35.1885,35.3952,177200.0
2008-02-05 11:40:00,66.79,67.0,66.5,66.74,135400.0,35.3899,35.5011,35.2362,35.3634,135400.0
2008-02-05 11:50:00,66.72,66.78,66.48,66.62,119600.0,35.3528,35.3846,35.2256,35.2998,119600.0
2008-02-05 12:00:00,66.66,66.73,66.49,66.51,300100.0,35.321,35.3581,35.2309,35.2415,300100.0
2008-02-05 12:10:00,66.49,66.6,66.38,66.49,146200.0,35.2309,35.2892,35.1726,35.2309,146200.0
2008-02-05 12:20:00,66.49,66.49,66.13,66.16,117200.0,35.2309,35.2309,35.0401,35.056,117200.0
2008-02-05 12:30:00,66.16,66.28,65.97,66.02,149000.0,35.056,35.1196,34.9554,34.9819,149000.0
2008-02-05 12:40:00,66.04,66.25,66.0,66.22,164700.0,34.9925,35.1037,34.9713,35.0878,164700.0
2008-02-05 12:50:00,66.23,66.33,66.17,66.18,105000.0,35.0931,35.1461,35.0613,35.0666,105000.0
2008-02-05 13:00:00,66.18,66.35,66.09,66.1,190000.0,35.0666,35.1567,35.019,35.0243,190000.0
2008-02-05 13:10:00,66.08,66.12,65.88,66.11,185900.0,35.0137,35.0348,34.9077,35.0296,185900.0
2008-02-05 13:20:00,66.12,66.19,66.0,66.01,259400.0,35.0348,35.0719,34.9713,34.9766,259400.0
2008-02-05 13:30:00,66.0,66.08,65.69,65.84,238000.0,34.9713,35.0137,34.807,34.8865,238000.0
2008-02-05 13:40:00,65.83,66.07,65.75,65.81,208000.0,34.8812,35.0084,34.8388,34.8706,208000.0
2008-02-05 13:50:00,65.78,65.91,65.69,65.83,199800.0,34.8547,34.9236,34.807,34.8812,199800.0
2008-02-05 14:00:00,65.86,65.9,65.56,65.86,435500.0,34.8971,34.9183,34.7381,34.8971,435500.0
2008-02-05 14:10:00,65.84,65.95,65.59,65.95,164300.0,34.8865,34.9448,34.754,34.9448,164300.0
2008-02-05 14:20:00,65.94,65.96,65.69,65.87,115200.0,34.9395,34.9501,34.807,34.9024,115200.0
2008-02-05 14:30:00,65.83,66.01,65.71,65.99,159200.0,34.8812,34.9766,34.8176,34.966,159200.0
2008-02-05 14:40:00,65.99,66.07,65.6,65.75,145100.0,34.966,35.0084,34.7593,34.8388,145100.0
2008-02-05 14:50:00,65.75,65.78,65.55,65.59,193400.0,34.8388,34.8547,34.7328,34.754,193400.0
2008-02-05 15:00:00,65.62,65.68,65.49,65.59,679700.0,34.7699,34.8017,34.701,34.754,679700.0
2008-02-05 15:10:00,65.6,65.93,65.46,65.92,299700.0,34.7593,34.9342,34.6851,34.9289,299700.0
2008-02-05 15:20:00,65.92,66.01,65.55,65.66,313600.0,34.9289,34.9766,34.7328,34.7911,313600.0
2008-02-05 15:30:00,65.66,66.01,65.66,65.85,289800.0,34.7911,34.9766,34.7911,34.8918,289800.0
2008-02-05 15:40:00,65.84,65.87,65.46,65.54,420100.0,34.8865,34.9024,34.6851,34.7275,420100.0
2008-02-05 15:50:00,65.53,65.53,64.97,64.97,674900.0,34.7222,34.7222,34.4255,34.4255,674900.0
2008-02-05 16:00:00,65.2,65.25,65.14,65.19,95900.0,34.5474,34.5739,34.5156,34.5421,95900.0
2008-02-05 16:10:00,65.19,65.19,65.19,65.19,0.0,34.5421,34.5421,34.5421,34.5421,0.0
2008-02-06 09:30:00,65.38,65.49,64.74,64.86,205400.0,34.6427,34.701,34.3036,34.3672,205400.0
2008-02-06 09:40:00,64.8,64.81,64.07,64.56,272200.0,34.3354,34.3407,33.9486,34.2083,272200.0
2008-02-06 09:50:00,64.56,64.62,64.1,64.26,327200.0,34.2083,34.24,33.9645,34.0493,327200.0
2008-02-06 10:00:00,64.27,64.72,64.25,64.65,436400.0,34.0546,34.293,34.044,34.2559,436400.0
2008-02-06 10:10:00,64.68,64.91,64.66,64.8,282600.0,34.2718,34.3937,34.2612,34.3354,282600.0
2008-02-06 10:20:00,64.81,64.89,64.38,64.49,298200.0,34.3407,34.3831,34.1129,34.1712,298200.0
2008-02-06 10:30:00,64.56,64.98,64.51,64.96,211000.0,34.2083,34.4308,34.1818,34.4202,211000.0
2008-02-06 10:40:00,64.96,65.44,64.9,65.44,312400.0,34.4202,34.6745,34.3884,34.6745,312400.0
2008-02-06 10:50:00,65.44,65.45,65.02,65.16,230700.0,34.6745,34.6798,34.452,34.5262,230700.0
2008-02-06 11:00:00,65.16,65.73,65.11,65.73,353400.0,34.5262,34.8282,34.4997,34.8282,353400.0
2008-02-06 11:10:00,65.73,65.77,65.44,65.48,195300.0,34.8282,34.8494,34.6745,34.6957,195300.0
2008-02-06 11:20:00,65.48,65.73,65.48,65.6,152800.0,34.6957,34.8282,34.6957,34.7593,152800.0
2008-02-06 11:30:00,65.61,65.72,65.45,65.46,94800.0,34.7646,34.8229,34.6798,34.6851,94800.0
2008-02-06 11:40:00,65.47,65.62,65.37,65.5,103100.0,34.6904,34.7699,34.6374,34.7063,103100.0
2008-02-06 11:50:00,65.5,65.51,65.28,65.43,55200.0,34.7063,34.7116,34.5898,34.6692,55200.0
2008-02-06 12:00:00,65.44,65.48,65.27,65.4,60400.0,34.6745,34.6957,34.5845,34.6533,60400.0
2008-02-06 12:10:00,65.4,65.4,64.87,64.89,168000.0,34.6533,34.6533,34.3725,34.3831,168000.0
2008-02-06 12:20:00,64.88,64.92,64.66,64.7,86100.0,34.3778,34.399,34.2612,34.2824,86100.0
2008-02-06 12:30:00,64.69,64.88,64.69,64.81,106200.0,34.2771,34.3778,34.2771,34.3407,106200.0
2008-02-06 12:40:00,64.82,64.86,64.64,64.66,93300.0,34.346,34.3672,34.2506,34.2612,93300.0
2008-02-06 12:50:00,64.66,64.75,64.55,64.71,108900.0,34.2612,34.3089,34.203,34.2877,108900.0
2008-02-06 13:00:00,64.71,65.05,64.7,64.99,152700.0,34.2877,34.4679,34.2824,34.4361,152700.0
2008-02-06 13:10:00,65.01,65.01,64.7,64.78,195100.0,34.4467,34.4467,34.2824,34.3248,195100.0
2008-02-06 13:20:00,64.78,64.88,64.76,64.79,135200.0,34.3248,34.3778,34.3142,34.3301,135200.0
2008-02-06 13:30:00,64.8,64.8,64.6,64.6,163100.0,34.3354,34.3354,34.2295,34.2295,163100.0
2008-02-06 13:40:00,64.6,64.61,64.46,64.6,178500.0,34.2295,34.2347,34.1553,34.2295,178500.0
2008-02-06 13:50:00,64.6,64.72,64.41,64.42,132200.0,34.2295,34.293,34.1288,34.1341,132200.0
2008-02-06 14:00:00,64.42,64.6,64.4,64.58,159700.0,34.1341,34.2295,34.1235,34.2189,159700.0
2008-02-06 14:10:00,64.58,64.6,64.2,64.32,433500.0,34.2189,34.2295,34.0175,34.0811,433500.0
2008-02-06 14:20:00,64.32,64.41,64.13,64.38,226900.0,34.0811,34.1288,33.9804,34.1129,226900.0
2008-02-06 14:30:00,64.38,64.47,64.2,64.45,203100.0,34.1129,34.1606,34.0175,34.15,203100.0
2008-02-06 14:40:00,64.44,64.7,64.4,64.68,146600.0,34.1447,34.2824,34.1235,34.2718,146600.0
2008-02-06 14:50:00,64.66,64.72,64.43,64.55,127400.0,34.2612,34.293,34.1394,34.203,127400.0
2008-02-06 15:00:00,64.55,64.7,64.52,64.69,109000.0,34.203,34.2824,34.1871,34.2771,109000.0
2008-02-06 15:10:00,64.68,64.7,64.18,64.3,457900.0,34.2718,34.2824,34.0069,34.0705,457900.0
2008-02-06 15:20:00,64.29,64.47,64.19,64.43,214900.0,34.0652,34.1606,34.0122,34.1394,214900.0
2008-02-06 15:30:00,64.42,64.49,64.1,64.23,287100.0,34.1341,34.1712,33.9645,34.0334,287100.0
2008-02-06 15:40:00,64.25,64.28,64.06,64.16,442800.0,34.044,34.0599,33.9433,33.9963,442800.0
2008-02-06 15:50:00,64.16,64.17,63.93,64.02,503800.0,33.9963,34.0016,33.8744,33.9221,503800.0
2008-02-06 16:00:00,63.92,64.0,63.89,63.98,34200.0,33.8691,33.9115,33.8532,33.9009,34200.0
2008-02-06 16:10:00,63.92,63.92,63.92,63.92,400000.0,33.8691,33.8691,33.8691,33.8691,400000.0
2008-02-07 09:30:00,63.66,64.83,63.63,64.51,172800.0,33.7314,34.3513,33.7155,34.1818,172800.0
2008-02-07 09:40:00,64.48,64.49,63.35,63.39,231300.0,34.1659,34.1712,33.5671,33.5883,231300.0
2008-02-07 09:50:00,63.41,63.61,63.27,63.58,264500.0,33.5989,33.7049,33.5247,33.689,264500.0
2008-02-07 10:00:00,63.58,64.6,63.54,64.16,581100.0,33.689,34.2295,33.6678,33.9963,581100.0
2008-02-07 10:10:00,64.16,64.49,63.84,64.42,366600.0,33.9963,34.1712,33.8268,34.1341,366600.0
2008-02-07 10:20:00,64.48,64.57,63.89,64.11,305900.0,34.1659,34.2136,33.8532,33.9698,305900.0
2008-02-07 10:30:00,64.1,64.19,63.69,63.69,295500.0,33.9645,34.0122,33.7473,33.7473,295500.0
2008-02-07 10:40:00,63.7,63.88,63.64,63.77,220300.0,33.7526,33.8479,33.7208,33.7897,220300.0
2008-02-07 10:50:00,63.75,64.02,63.71,63.96,228100.0,33.7791,33.9221,33.7579,33.8903,228100.0
2008-02-07 11:00:00,63.96,64.05,63.46,63.53,210600.0,33.8903,33.938,33.6254,33.6625,210600.0
2008-02-07 11:10:00,63.53,63.77,63.49,63.63,126700.0,33.6625,33.7897,33.6413,33.7155,126700.0
2008-02-07 11:20:00,63.64,63.81,63.59,63.76,98200.0,33.7208,33.8109,33.6943,33.7844,98200.0
2008-02-07 11:30:00,63.77,64.0,63.71,63.82,118100.0,33.7897,33.9115,33.7579,33.8162,118100.0
2008-02-07 11:40:00,63.83,64.17,63.83,64.07,125800.0,33.8215,34.0016,33.8215,33.9486,125800.0
2008-02-07 11:50:00,64.07,64.12,63.99,64.08,87200.0,33.9486,33.9751,33.9062,33.9539,87200.0
2008-02-07 12:00:00,64.06,64.11,63.97,64.01,89500.0,33.9433,33.9698,33.8956,33.9168,89500.0
2008-02-07 12:10:00,64.05,64.23,64.0,64.21,100100.0,33.938,34.0334,33.9115,34.0228,100100.0
2008-02-07 12:20:00,64.21,64.33,64.16,64.3,108500.0,34.0228,34.0864,33.9963,34.0705,108500.0
2008-02-07 12:30:00,64.3,64.8,64.3,64.7,475100.0,34.0705,34.3354,34.0705,34.2824,475100.0
2008-02-07 12:40:00,64.7,64.71,64.49,64.67,158900.0,34.2824,34.2877,34.1712,34.2665,158900.0
2008-02-07 12:50:00,64.68,64.87,64.61,64.85,174400.0,34.2718,34.3725,34.2347,34.3619,174400.0
2008-02-07 13:00:00,64.83,64.88,64.54,64.6,118800.0,34.3513,34.3778,34.1977,34.2295,118800.0
2008-02-07 13:10:00,64.6,64.61,64.37,64.42,119000.0,34.2295,34.2347,34.1076,34.1341,119000.0
2008-02-07 13:20:00,64.42,64.75,64.07,64.64,143600.0,34.1341,34.3089,33.9486,34.2506,143600.0
2008-02-07 13:30:00,64.65,64.74,64.55,64.67,143200.0,34.2559,34.3036,34.203,34.2665,143200.0
2008-02-07 13:40:00,64.69,65.0,64.69,64.79,260800.0,34.2771,34.4414,34.2771,34.3301,260800.0
2008-02-07 13:50:00,64.8,65.14,64.74,65.09,208400.0,34.3354,34.5156,34.3036,34.4891,208400.0
2008-02-07 14:00:00,65.08,65.43,65.08,65.26,267600.0,34.4838,34.6692,34.4838,34.5792,267600.0
2008-02-07 14:10:00,65.24,65.32,64.62,64.96,492700.0,34.5686,34.611,34.24,34.4202,492700.0
2008-02-07 14:20:00,64.94,65.04,64.64,64.89,215900.0,34.4096,34.4626,34.2506,34.3831,215900.0
2008-02-07 14:30:00,64.88,64.9,64.52,64.61,169400.0,34.3778,34.3884,34.1871,34.2347,169400.0
2008-02-07 14:40:00,64.62,64.89,64.53,64.84,167200.0,34.24,34.3831,34.1924,34.3566,167200.0
2008-02-07 14:50:00,64.81,65.08,64.67,64.67,166300.0,34.3407,34.4838,34.2665,34.2665,166300.0
2008-02-07 15:00:00,64.66,64.71,64.32,64.33,346600.0,34.2612,34.2877,34.0811,34.0864,346600.0
2008-02-07 15:10:00,64.32,64.81,64.32,64.69,249100.0,34.0811,34.3407,34.0811,34.2771,249100.0
2008-02-07 15:20:00,64.71,65.04,64.49,64.8,188100.0,34.2877,34.4626,34.1712,34.3354,188100.0
2008-02-07 15:30:00,64.8,65.07,64.8,64.9,371300.0,34.3354,34.4785,34.3354,34.3884,371300.0
2008-02-07 15:40:00,64.89,64.99,64.52,64.79,297200.0,34.3831,34.4361,34.1871,34.3301,297200.0
2008-02-07 15:50:00,64.75,65.41,64.75,65.3,269200.0,34.3089,34.6586,34.3089,34.6004,269200.0
2008-02-07 16:00:00,65.3,65.43,65.3,65.43,1003100.0,34.6004,34.6692,34.6004,34.6692,1003100.0
2008-02-07 16:10:00,65.43,65.43,65.43,65.43,0.0,34.6692,34.6692,34.6692,34.6692,0.0
2008-02-08 09:30:00,65.29,65.29,64.65,64.79,167400.0,34.5951,34.5951,34.2559,34.3301,167400.0
2008-02-08 09:40:00,64.78,64.81,64.24,64.71,243100.0,34.3248,34.3407,34.0387,34.2877,243100.0
2008-02-08 09:50:00,64.73,65.07,64.66,65.01,146100.0,34.2983,34.4785,34.2612,34.4467,146100.0
2008-02-08 10:00:00,64.99,65.29,64.84,64.89,246700.0,34.4361,34.5951,34.3566,34.3831,246700.0
2008-02-08 10:10:00,64.91,65.33,64.85,64.9,479600.0,34.3937,34.6163,34.3619,34.3884,479600.0
2008-02-08 10:20:00,64.9,65.11,64.84,65.09,336600.0,34.3884,34.4997,34.3566,34.4891,336600.0
2008-02-08 10:30:00,65.07,65.07,64.67,64.74,301800.0,34.4785,34.4785,34.2665,34.3036,301800.0
2008-02-08 10:40:00,64.75,65.18,64.73,65.04,182800.0,34.3089,34.5368,34.2983,34.4626,182800.0
2008-02-08 10:50:00,65.03,65.1,64.91,64.95,130100.0,34.4573,34.4944,34.3937,34.4149,130100.0
2008-02-08 11:00:00,64.96,65.11,64.76,65.0,309900.0,34.4202,34.4997,34.3142,34.4414,309900.0
2008-02-08 11:10:00,65.0,65.04,64.83,64.9,164200.0,34.4414,34.4626,34.3513,34.3884,164200.0
2008-02-08 11:20:00,64.91,64.91,64.65,64.69,291900.0,34.3937,34.3937,34.2559,34.2771,291900.0
2008-02-08 11:30:00,64.69,64.75,64.63,64.65,132400.0,34.2771,34.3089,34.2453,34.2559,132400.0
2008-02-08 11:40:00,64.65,64.69,64.48,64.49,185600.0,34.2559,34.2771,34.1659,34.1712,185600.0
2008-02-08 11:50:00,64.48,64.48,64.17,64.25,179000.0,34.1659,34.1659,34.0016,34.044,179000.0
2008-02-08 12:00:00,64.23,64.27,64.1,64.18,217500.0,34.0334,34.0546,33.9645,34.0069,217500.0
2008-02-08 12:10:00,64.19,64.31,64.04,64.08,175900.0,34.0122,34.0758,33.9327,33.9539,175900.0
2008-02-08 12:20:00,64.08,64.38,63.95,64.34,190500.0,33.9539,34.1129,33.885,34.0917,190500.0
2008-02-08 12:30:00,64.34,64.34,63.97,64.06,216300.0,34.0917,34.0917,33.8956,33.9433,216300.0
2008-02-08 12:40:00,64.07,64.23,63.95,63.99,146100.0,33.9486,34.0334,33.885,33.9062,146100.0
2008-02-08 12:50:00,63.99,64.12,63.79,63.91,729700.0,33.9062,33.9751,33.8003,33.8638,729700.0
2008-02-08 13:00:00,63.89,63.93,63.8,63.88,162100.0,33.8532,33.8744,33.8056,33.8479,162100.0
2008-02-08 13:10:00,63.86,63.95,63.74,63.76,316700.0,33.8373,33.885,33.7738,33.7844,316700.0
2008-02-08 13:20:00,63.72,63.84,63.58,63.75,415800.0,33.7632,33.8268,33.689,33.7791,415800.0
2008-02-08 13:30:00,63.75,63.75,63.5,63.51,190600.0,33.7791,33.7791,33.6466,33.6519,190600.0
2008-02-08 13:40:00,63.51,63.8,63.43,63.78,132100.0,33.6519,33.8056,33.6095,33.795,132100.0
2008-02-08 13:50:00,63.8,64.03,63.68,63.72,222700.0,33.8056,33.9274,33.742,33.7632,222700.0
2008-02-08 14:00:00,63.72,63.73,63.44,63.46,184600.0,33.7632,33.7685,33.6148,33.6254,184600.0
2008-02-08 14:10:00,63.45,63.68,63.37,63.68,427900.0,33.6201,33.742,33.5777,33.742,427900.0
2008-02-08 14:20:00,63.7,63.8,63.49,63.57,700400.0,33.7526,33.8056,33.6413,33.6837,700400.0
2008-02-08 14:30:00,63.54,63.64,63.28,63.3,512300.0,33.6678,33.7208,33.53,33.5406,512300.0
2008-02-08 14:40:00,63.28,63.55,63.22,63.35,347700.0,33.53,33.6731,33.4982,33.5671,347700.0
2008-02-08 14:50:00,63.35,63.39,62.86,63.05,1098800.0,33.5671,33.5883,33.3075,33.4082,1098800.0
2008-02-08 15:00:00,63.05,63.19,62.8,62.82,585000.0,33.4082,33.4823,33.2757,33.2863,585000.0
2008-02-08 15:10:00,62.8,63.04,62.62,62.94,726400.0,33.2757,33.4029,33.1803,33.3499,726400.0
2008-02-08 15:20:00,62.94,63.3,62.89,63.28,417200.0,33.3499,33.5406,33.3234,33.53,417200.0
2008-02-08 15:30:00,63.29,63.69,63.29,63.45,554600.0,33.5353,33.7473,33.5353,33.6201,554600.0
2008-02-08 15:40:00,63.46,63.82,63.34,63.67,322700.0,33.6254,33.8162,33.5618,33.7367,322700.0
2008-02-08 15:50:00,63.67,63.7,63.27,63.4,425800.0,33.7367,33.7526,33.5247,33.5936,425800.0
2008-02-08 16:00:00,63.4,63.4,63.3,63.3,400400.0,33.5936,33.5936,33.5406,33.5406,400400.0
2008-02-08 16:10:00,63.3,63.3,63.3,63.3,0.0,33.5406,33.5406,33.5406,33.5406,0.0
2008-02-11 09:30:00,63.06,63.75,62.94,62.95,198200.0,33.4135,33.7791,33.3499,33.3552,198200.0
2008-02-11 09:40:00,62.93,62.95,62.12,62.27,682500.0,33.3446,33.3552,32.9154,32.9949,682500.0
2008-02-11 09:50:00,62.27,62.6,62.18,62.35,401700.0,32.9949,33.1697,32.9472,33.0372,401700.0
2008-02-11 10:00:00,62.36,62.54,62.02,62.08,517700.0,33.0425,33.1379,32.8624,32.8942,517700.0
2008-02-11 10:10:00,62.06,62.33,62.0,62.16,309400.0,32.8836,33.0267,32.8518,32.9366,309400.0
2008-02-11 10:20:00,62.18,62.6,62.08,62.56,279400.0,32.9472,33.1697,32.8942,33.1485,279400.0
2008-02-11 10:30:00,62.56,62.7,62.34,62.61,238100.0,33.1485,33.2227,33.0319,33.175,238100.0
2008-02-11 10:40:00,62.61,62.68,62.47,62.6,240200.0,33.175,33.2121,33.1008,33.1697,240200.0
2008-02-11 10:50:00,62.49,62.57,62.35,62.55,113400.0,33.1114,33.1538,33.0372,33.1432,113400.0
2008-02-11 11:00:00,62.55,62.74,62.41,62.72,245400.0,33.1432,33.2439,33.069,33.2333,245400.0
2008-02-11 11:10:00,62.71,62.75,62.43,62.46,164300.0,33.228,33.2492,33.0796,33.0955,164300.0
2008-02-11 11:20:00,62.46,62.55,62.18,62.18,225500.0,33.0955,33.1432,32.9472,32.9472,225500.0
2008-02-11 11:30:00,62.18,62.41,62.11,62.23,187400.0,32.9472,33.069,32.9101,32.9737,187400.0
2008-02-11 11:40:00,62.22,62.31,62.13,62.22,201800.0,32.9684,33.0161,32.9207,32.9684,201800.0
2008-02-11 11:50:00,62.22,62.37,62.15,62.23,137400.0,32.9684,33.0478,32.9313,32.9737,137400.0
2008-02-11 12:00:00,62.24,62.7,62.24,62.64,381300.0,32.979,33.2227,32.979,33.1909,381300.0
2008-02-11 12:10:00,62.64,62.66,62.23,62.27,261200.0,33.1909,33.2015,32.9737,32.9949,261200.0
2008-02-11 12:20:00,62.28,62.32,62.14,62.16,111500.0,33.0002,33.0214,32.926,32.9366,111500.0
2008-02-11 12:30:00,62.15,62.51,62.12,62.51,218700.0,32.9313,33.122,32.9154,33.122,218700.0
2008-02-11 12:40:00,62.52,62.66,62.41,62.6,219100.0,33.1273,33.2015,33.069,33.1697,219100.0
2008-02-11 12:50:00,62.61,62.72,62.54,62.66,164800.0,33.175,33.2333,33.1379,33.2015,164800.0
2008-02-11 13:00:00,62.66,62.8,62.49,62.52,266300.0,33.2015,33.2757,33.1114,33.1273,266300.0
2008-02-11 13:10:00,62.52,62.68,62.5,62.56,123400.0,33.1273,33.2121,33.1167,33.1485,123400.0
2008-02-11 13:20:00,62.55,62.72,62.5,62.72,164900.0,33.1432,33.2333,33.1167,33.2333,164900.0
2008-02-11 13:30:00,62.72,62.84,62.67,62.74,219800.0,33.2333,33.2969,33.2068,33.2439,219800.0
2008-02-11 13:40:00,62.73,62.88,62.67,62.88,165900.0,33.2386,33.3181,33.2068,33.3181,165900.0
2008-02-11 13:50:00,62.86,63.02,62.79,62.79,139300.0,33.3075,33.3923,33.2704,33.2704,139300.0
2008-02-11 14:00:00,62.79,62.88,62.68,62.72,149800.0,33.2704,33.3181,33.2121,33.2333,149800.0
2008-02-11 14:10:00,62.72,63.0,62.57,62.61,218300.0,33.2333,33.3817,33.1538,33.175,218300.0
2008-02-11 14:20:00,62.62,62.76,62.51,62.55,130400.0,33.1803,33.2545,33.122,33.1432,130400.0
2008-02-11 14:30:00,62.55,62.55,62.36,62.36,141800.0,33.1432,33.1432,33.0425,33.0425,141800.0
2008-02-11 14:40:00,62.33,62.6,62.3,62.57,191000.0,33.0267,33.1697,33.0108,33.1538,191000.0
2008-02-11 14:50:00,62.58,62.65,62.38,62.38,181600.0,33.1591,33.1962,33.0531,33.0531,181600.0
2008-02-11 15:00:00,62.39,62.53,62.28,62.44,285600.0,33.0584,33.1326,33.0002,33.0849,285600.0
2008-02-11 15:10:00,62.45,62.64,62.38,62.46,262600.0,33.0902,33.1909,33.0531,33.0955,262600.0
2008-02-11 15:20:00,62.46,62.72,62.45,62.54,266900.0,33.0955,33.2333,33.0902,33.1379,266900.0
2008-02-11 15:30:00,62.56,62.64,62.41,62.48,197000.0,33.1485,33.1909,33.069,33.1061,197000.0
2008-02-11 15:40:00,62.48,62.49,62.3,62.39,281700.0,33.1061,33.1114,33.0108,33.0584,281700.0
2008-02-11 15:50:00,62.39,62.44,62.2,62.27,356900.0,33.0584,33.0849,32.9578,32.9949,356900.0
2008-02-12 09:30:00,62.6,63.11,62.48,63.09,300200.0,33.1697,33.4399,33.1061,33.4294,300200.0
2008-02-12 09:40:00,63.09,63.56,62.9,63.2,434100.0,33.4294,33.6784,33.3287,33.4876,434100.0
2008-02-12 09:50:00,63.21,63.28,62.95,63.23,217500.0,33.4929,33.53,33.3552,33.5035,217500.0
2008-02-12 10:00:00,63.2,63.5,63.18,63.44,512100.0,33.4876,33.6466,33.477,33.6148,512100.0
2008-02-12 10:10:00,63.44,63.87,63.39,63.77,461400.0,33.6148,33.8426,33.5883,33.7897,461400.0
2008-02-12 10:20:00,63.77,63.79,63.45,63.59,410800.0,33.7897,33.8003,33.6201,33.6943,410800.0
2008-02-12 10:30:00,63.6,63.7,63.4,63.4,219500.0,33.6996,33.7526,33.5936,33.5936,219500.0
2008-02-12 10:40:00,63.41,63.79,63.39,63.79,255000.0,33.5989,33.8003,33.5883,33.8003,255000.0
2008-02-12 10:50:00,63.8,63.86,63.68,63.85,237000.0,33.8056,33.8373,33.742,33.832,237000.0
2008-02-12 11:00:00,63.85,63.85,63.67,63.78,114700.0,33.832,33.832,33.7367,33.795,114700.0
2008-02-12 11:10:00,63.81,63.9,63.81,63.87,114200.0,33.8109,33.8585,33.8109,33.8426,114200.0
2008-02-12 11:20:00,63.88,63.95,63.76,63.9,136200.0,33.8479,33.885,33.7844,33.8585,136200.0
2008-02-12 11:30:00,63.9,64.08,63.88,64.0,221900.0,33.8585,33.9539,33.8479,33.9115,221900.0
2008-02-12 11:40:00,64.0,64.04,63.89,63.95,222000.0,33.9115,33.9327,33.8532,33.885,222000.0
2008-02-12 11:50:00,63.94,63.97,63.86,63.89,139300.0,33.8797,33.8956,33.8373,33.8532,139300.0
2008-02-12 12:00:00,63.88,63.94,63.79,63.85,231100.0,33.8479,33.8797,33.8003,33.832,231100.0
2008-02-12 12:10:00,63.88,63.9,63.73,63.89,204100.0,33.8479,33.8585,33.7685,33.8532,204100.0
2008-02-12 12:20:00,63.88,63.89,63.67,63.72,280500.0,33.8479,33.8532,33.7367,33.7632,280500.0
2008-02-12 12:30:00,63.73,63.79,63.61,63.71,156600.0,33.7685,33.8003,33.7049,33.7579,156600.0
2008-02-12 12:40:00,63.71,63.75,63.49,63.51,490600.0,33.7579,33.7791,33.6413,33.6519,490600.0
2008-02-12 12:50:00,63.51,63.8,63.51,63.76,165300.0,33.6519,33.8056,33.6519,33.7844,165300.0
2008-02-12 13:00:00,63.77,63.86,63.73,63.75,101800.0,33.7897,33.8373,33.7685,33.7791,101800.0
2008-02-12 13:10:00,63.73,63.85,63.71,63.77,101500.0,33.7685,33.832,33.7579,33.7897,101500.0
2008-02-12 13:20:00,63.79,63.97,63.74,63.9,130400.0,33.8003,33.8956,33.7738,33.8585,130400.0
2008-02-12 13:30:00,63.89,63.99,63.8,63.96,113900.0,33.8532,33.9062,33.8056,33.8903,113900.0
2008-02-12 13:40:00,63.97,63.99,63.82,63.99,101400.0,33.8956,33.9062,33.8162,33.9062,101400.0
2008-02-12 13:50:00,63.99,64.18,63.98,64.18,262600.0,33.9062,34.0069,33.9009,34.0069,262600.0
2008-02-12 14:00:00,64.18,64.18,63.93,64.0,83600.0,34.0069,34.0069,33.8744,33.9115,83600.0
2008-02-12 14:10:00,64.0,64.06,63.75,63.76,165100.0,33.9115,33.9433,33.7791,33.7844,165100.0
2008-02-12 14:20:00,63.75,63.87,63.73,63.84,165300.0,33.7791,33.8426,33.7685,33.8268,165300.0
2008-02-12 14:30:00,63.83,63.84,63.62,63.66,175200.0,33.8215,33.8268,33.7102,33.7314,175200.0
2008-02-12 14:40:00,63.66,64.05,63.6,64.02,229500.0,33.7314,33.938,33.6996,33.9221,229500.0
2008-02-12 14:50:00,64.02,64.13,63.93,64.11,180900.0,33.9221,33.9804,33.8744,33.9698,180900.0
2008-02-12 15:00:00,64.11,64.11,63.76,63.83,154900.0,33.9698,33.9698,33.7844,33.8215,154900.0
2008-02-12 15:10:00,63.86,63.94,63.72,63.75,150100.0,33.8373,33.8797,33.7632,33.7791,150100.0
2008-02-12 15:20:00,63.76,63.8,63.18,63.35,799600.0,33.7844,33.8056,33.477,33.5671,799600.0
2008-02-12 15:30:00,63.34,63.42,62.85,62.9,771900.0,33.5618,33.6042,33.3022,33.3287,771900.0
2008-02-12 15:40:00,62.9,63.38,62.89,63.32,421500.0,33.3287,33.583,33.3234,33.5512,421500.0
2008-02-12 15:50:00,63.33,64.0,63.24,63.92,563700.0,33.5565,33.9115,33.5088,33.8691,563700.0
2008-02-12 16:00:00,63.97,64.09,63.96,64.0,9000.0,33.8956,33.9592,33.8903,33.9115,9000.0
2008-02-12 16:10:00,64.0,64.0,64.0,64.0,0.0,33.9115,33.9115,33.9115,33.9115,0.0
2008-02-13 09:30:00,64.4,65.1,64.22,64.65,372500.0,34.1235,34.4944,34.0281,34.2559,372500.0
2008-02-13 09:40:00,64.65,64.91,64.43,64.62,292000.0,34.2559,34.3937,34.1394,34.24,292000.0
2008-02-13 09:50:00,64.6,64.61,64.19,64.21,385800.0,34.2295,34.2347,34.0122,34.0228,385800.0
2008-02-13 10:00:00,64.17,64.26,63.8,64.14,335500.0,34.0016,34.0493,33.8056,33.9857,335500.0
2008-02-13 10:10:00,64.13,64.33,63.84,63.89,316400.0,33.9804,34.0864,33.8268,33.8532,316400.0
2008-02-13 10:20:00,63.86,64.01,63.49,63.62,564500.0,33.8373,33.9168,33.6413,33.7102,564500.0
2008-02-13 10:30:00,63.63,63.65,63.28,63.5,635400.0,33.7155,33.7261,33.53,33.6466,635400.0
2008-02-13 10:40:00,63.51,63.53,63.24,63.26,273600.0,33.6519,33.6625,33.5088,33.5194,273600.0
2008-02-13 10:50:00,63.27,63.6,63.2,63.59,358100.0,33.5247,33.6996,33.4876,33.6943,358100.0
2008-02-13 11:00:00,63.59,63.59,63.31,63.45,290900.0,33.6943,33.6943,33.5459,33.6201,290900.0
2008-02-13 11:10:00,63.44,63.48,63.18,63.25,235300.0,33.6148,33.636,33.477,33.5141,235300.0
2008-02-13 11:20:00,63.27,63.41,63.17,63.38,342600.0,33.5247,33.5989,33.4717,33.583,342600.0
2008-02-13 11:30:00,63.38,63.43,63.3,63.33,289000.0,33.583,33.6095,33.5406,33.5565,289000.0
2008-02-13 11:40:00,63.32,63.48,63.3,63.47,335400.0,33.5512,33.636,33.5406,33.6307,335400.0
2008-02-13 11:50:00,63.46,63.54,63.24,63.45,224100.0,33.6254,33.6678,33.5088,33.6201,224100.0
2008-02-13 12:00:00,63.45,63.88,63.4,63.87,195600.0,33.6201,33.8479,33.5936,33.8426,195600.0
2008-02-13 12:10:00,63.87,64.0,63.83,63.87,240000.0,33.8426,33.9115,33.8215,33.8426,240000.0
2008-02-13 12:20:00,63.88,63.9,63.48,63.65,122100.0,33.8479,33.8585,33.636,33.7261,122100.0
2008-02-13 12:30:00,63.65,63.87,63.59,63.83,88700.0,33.7261,33.8426,33.6943,33.8215,88700.0
2008-02-13 12:40:00,63.83,63.83,63.62,63.75,63100.0,33.8215,33.8215,33.7102,33.7791,63100.0
2008-02-13 12:50:00,63.76,63.85,63.71,63.81,39500.0,33.7844,33.832,33.7579,33.8109,39500.0
2008-02-13 13:00:00,63.8,64.13,63.72,64.01,234900.0,33.8056,33.9804,33.7632,33.9168,234900.0
2008-02-13 13:10:00,64.0,64.13,63.92,64.11,129700.0,33.9115,33.9804,33.8691,33.9698,129700.0
2008-02-13 13:20:00,64.09,64.26,64.05,64.16,270000.0,33.9592,34.0493,33.938,33.9963,270000.0
2008-02-13 13:30:00,64.12,64.26,64.12,64.24,113900.0,33.9751,34.0493,33.9751,34.0387,113900.0
2008-02-13 13:40:00,64.27,64.27,64.09,64.1,138500.0,34.0546,34.0546,33.9592,33.9645,138500.0
2008-02-13 13:50:00,64.12,64.19,64.03,64.07,82600.0,33.9751,34.0122,33.9274,33.9486,82600.0
2008-02-13 14:00:00,64.09,64.16,63.99,64.05,196600.0,33.9592,33.9963,33.9062,33.938,196600.0
2008-02-13 14:10:00,64.06,64.11,63.83,64.07,243100.0,33.9433,33.9698,33.8215,33.9486,243100.0
2008-02-13 14:20:00,64.07,64.08,63.83,63.92,231200.0,33.9486,33.9539,33.8215,33.8691,231200.0
2008-02-13 14:30:00,63.95,64.19,63.79,64.18,141600.0,33.885,34.0122,33.8003,34.0069,141600.0
2008-02-13 14:40:00,64.18,64.22,63.97,64.0,132600.0,34.0069,34.0281,33.8956,33.9115,132600.0
2008-02-13 14:50:00,63.99,64.21,63.99,64.12,195700.0,33.9062,34.0228,33.9062,33.9751,195700.0
2008-02-13 15:00:00,64.11,64.21,63.75,63.79,555300.0,33.9698,34.0228,33.7791,33.8003,555300.0
2008-02-13 15:10:00,63.78,63.78,63.51,63.59,357000.0,33.795,33.795,33.6519,33.6943,357000.0
2008-02-13 15:20:00,63.6,63.83,63.59,63.8,554600.0,33.6996,33.8215,33.6943,33.8056,554600.0
2008-02-13 15:30:00,63.81,63.89,63.7,63.88,435500.0,33.8109,33.8532,33.7526,33.8479,435500.0
2008-02-13 15:40:00,63.88,64.09,63.83,64.06,676600.0,33.8479,33.9592,33.8215,33.9433,676600.0
2008-02-13 15:50:00,64.07,64.29,63.99,64.28,399500.0,33.9486,34.0652,33.9062,34.0599,399500.0
2008-02-13 16:00:00,64.27,64.42,62.92,63.8,4852900.0,34.0546,34.1341,33.3393,33.8056,4852900.0
2008-02-13 16:10:00,63.81,63.85,63.81,63.81,5500.0,33.8109,33.832,33.8109,33.8109,5500.0
2008-02-14 09:30:00,64.03,64.45,63.73,63.85,162900.0,33.9274,34.15,33.7685,33.832,162900.0
2008-02-14 09:40:00,63.85,64.07,63.67,63.98,177600.0,33.832,33.9486,33.7367,33.9009,177600.0
2008-02-14 09:50:00,63.97,64.18,63.93,64.02,162900.0,33.8956,34.0069,33.8744,33.9221,162900.0
2008-02-14 10:00:00,64.02,64.27,63.91,63.93,262800.0,33.9221,34.0546,33.8638,33.8744,262800.0
2008-02-14 10:10:00,63.93,64.24,63.86,64.23,213300.0,33.8744,34.0387,33.8373,34.0334,213300.0
2008-02-14 10:20:00,64.22,64.51,64.15,64.17,233400.0,34.0281,34.1818,33.991,34.0016,233400.0
2008-02-14 10:30:00,64.14,64.34,64.14,64.23,164600.0,33.9857,34.0917,33.9857,34.0334,164600.0
2008-02-14 10:40:00,64.24,64.29,64.03,64.16,134900.0,34.0387,34.0652,33.9274,33.9963,134900.0
2008-02-14 10:50:00,64.19,64.23,63.74,63.92,138200.0,34.0122,34.0334,33.7738,33.8691,138200.0
2008-02-14 11:00:00,63.91,64.08,63.9,63.97,167300.0,33.8638,33.9539,33.8585,33.8956,167300.0
2008-02-14 11:10:00,63.96,63.99,63.69,63.75,152600.0,33.8903,33.9062,33.7473,33.7791,152600.0
2008-02-14 11:20:00,63.75,63.94,63.7,63.9,129700.0,33.7791,33.8797,33.7526,33.8585,129700.0
2008-02-14 11:30:00,63.89,63.9,63.75,63.84,64600.0,33.8532,33.8585,33.7791,33.8268,64600.0
2008-02-14 11:40:00,63.86,63.87,63.52,63.54,146700.0,33.8373,33.8426,33.6572,33.6678,146700.0
2008-02-14 11:50:00,63.55,63.71,63.53,63.65,79100.0,33.6731,33.7579,33.6625,33.7261,79100.0
2008-02-14 12:00:00,63.67,63.67,63.39,63.42,131800.0,33.7367,33.7367,33.5883,33.6042,131800.0
2008-02-14 12:10:00,63.42,63.75,63.39,63.7,89100.0,33.6042,33.7791,33.5883,33.7526,89100.0
2008-02-14 12:20:00,63.71,63.77,63.49,63.74,146800.0,33.7579,33.7897,33.6413,33.7738,146800.0
2008-02-14 12:30:00,63.74,63.78,63.54,63.57,114100.0,33.7738,33.795,33.6678,33.6837,114100.0
2008-02-14 12:40:00,63.57,63.58,63.48,63.52,110700.0,33.6837,33.689,33.636,33.6572,110700.0
2008-02-14 12:50:00,63.53,63.73,63.47,63.56,93500.0,33.6625,33.7685,33.6307,33.6784,93500.0
2008-02-14 13:00:00,63.55,63.59,63.36,63.37,63600.0,33.6731,33.6943,33.5724,33.5777,63600.0
2008-02-14 13:10:00,63.38,63.46,63.35,63.45,41100.0,33.583,33.6254,33.5671,33.6201,41100.0
2008-02-14 13:20:00,63.45,63.51,63.37,63.5,62600.0,33.6201,33.6519,33.5777,33.6466,62600.0
2008-02-14 13:30:00,63.49,63.6,63.45,63.53,52000.0,33.6413,33.6996,33.6201,33.6625,52000.0
2008-02-14 13:40:00,63.51,63.54,63.39,63.48,29200.0,33.6519,33.6678,33.5883,33.636,29200.0
2008-02-14 13:50:00,63.48,63.65,63.4,63.59,66500.0,33.636,33.7261,33.5936,33.6943,66500.0
2008-02-14 14:00:00,63.58,63.63,63.5,63.6,56200.0,33.689,33.7155,33.6466,33.6996,56200.0
2008-02-14 14:10:00,63.6,63.64,63.49,63.63,59200.0,33.6996,33.7208,33.6413,33.7155,59200.0
2008-02-14 14:20:00,63.63,63.7,63.36,63.47,100600.0,33.7155,33.7526,33.5724,33.6307,100600.0
2008-02-14 14:30:00,63.42,63.48,63.35,63.41,64800.0,33.6042,33.636,33.5671,33.5989,64800.0
2008-02-14 14:40:00,63.41,63.44,63.1,63.12,305000.0,33.5989,33.6148,33.4346,33.4452,305000.0
2008-02-14 14:50:00,63.13,63.45,63.1,63.36,200000.0,33.4505,33.6201,33.4346,33.5724,200000.0
2008-02-14 15:00:00,63.36,63.38,63.2,63.33,116400.0,33.5724,33.583,33.4876,33.5565,116400.0
2008-02-14 15:10:00,63.31,63.87,63.26,63.86,182500.0,33.5459,33.8426,33.5194,33.8373,182500.0
2008-02-14 15:20:00,63.87,63.89,63.48,63.66,180700.0,33.8426,33.8532,33.636,33.7314,180700.0
2008-02-14 15:30:00,63.65,63.71,63.43,63.5,217300.0,33.7261,33.7579,33.6095,33.6466,217300.0
2008-02-14 15:40:00,63.5,63.55,63.29,63.54,413400.0,33.6466,33.6731,33.5353,33.6678,413400.0
2008-02-14 15:50:00,63.54,63.56,63.11,63.19,607900.0,33.6678,33.6784,33.4399,33.4823,607900.0
2008-02-14 16:00:00,63.48,63.91,63.1,63.12,26500.0,33.636,33.8638,33.4346,33.4452,26500.0
2008-02-14 16:10:00,63.12,63.12,63.12,63.12,0.0,33.4452,33.4452,33.4452,33.4452,0.0
2008-02-15 09:30:00,62.65,63.5,62.51,62.62,211800.0,33.1962,33.6466,33.122,33.1803,211800.0
2008-02-15 09:40:00,62.62,62.88,62.61,62.88,226600.0,33.1803,33.3181,33.175,33.3181,226600.0
2008-02-15 09:50:00,62.86,62.97,62.62,62.76,301400.0,33.3075,33.3658,33.1803,33.2545,301400.0
2008-02-15 10:00:00,62.75,62.84,62.58,62.78,233100.0,33.2492,33.2969,33.1591,33.2651,233100.0
2008-02-15 10:10:00,62.79,63.2,62.55,62.58,439700.0,33.2704,33.4876,33.1432,33.1591,439700.0
2008-02-15 10:20:00,62.59,62.8,62.45,62.8,308300.0,33.1644,33.2757,33.0902,33.2757,308300.0
2008-02-15 10:30:00,62.77,63.05,62.64,62.65,269100.0,33.2598,33.4082,33.1909,33.1962,269100.0
2008-02-15 10:40:00,62.65,62.78,62.58,62.59,198500.0,33.1962,33.2651,33.1591,33.1644,198500.0
2008-02-15 10:50:00,62.62,62.68,62.46,62.49,150200.0,33.1803,33.2121,33.0955,33.1114,150200.0
2008-02-15 11:00:00,62.48,62.54,62.3,62.42,370600.0,33.1061,33.1379,33.0108,33.0743,370600.0
2008-02-15 11:10:00,62.41,62.55,62.37,62.38,99600.0,33.069,33.1432,33.0478,33.0531,99600.0
2008-02-15 11:20:00,62.38,62.53,62.32,62.53,101000.0,33.0531,33.1326,33.0214,33.1326,101000.0
2008-02-15 11:30:00,62.52,62.52,62.37,62.37,129300.0,33.1273,33.1273,33.0478,33.0478,129300.0
2008-02-15 11:40:00,62.36,62.45,62.27,62.39,87000.0,33.0425,33.0902,32.9949,33.0584,87000.0
2008-02-15 11:50:00,62.38,62.46,62.34,62.39,130400.0,33.0531,33.0955,33.0319,33.0584,130400.0
2008-02-15 12:00:00,62.36,62.63,62.36,62.48,148100.0,33.0425,33.1856,33.0425,33.1061,148100.0
2008-02-15 12:10:00,62.49,62.53,62.37,62.37,163500.0,33.1114,33.1326,33.0478,33.0478,163500.0
2008-02-15 12:20:00,62.39,62.46,62.21,62.37,266500.0,33.0584,33.0955,32.9631,33.0478,266500.0
2008-02-15 12:30:00,62.39,62.4,62.22,62.37,393500.0,33.0584,33.0637,32.9684,33.0478,393500.0
2008-02-15 12:40:00,62.39,62.43,62.25,62.4,162000.0,33.0584,33.0796,32.9843,33.0637,162000.0
2008-02-15 12:50:00,62.4,62.44,62.25,62.3,80800.0,33.0637,33.0849,32.9843,33.0108,80800.0
2008-02-15 13:00:00,62.3,62.32,62.22,62.26,93000.0,33.0108,33.0214,32.9684,32.9896,93000.0
2008-02-15 13:10:00,62.28,62.46,62.25,62.41,93800.0,33.0002,33.0955,32.9843,33.069,93800.0
2008-02-15 13:20:00,62.41,62.49,62.38,62.43,63400.0,33.069,33.1114,33.0531,33.0796,63400.0
2008-02-15 13:30:00,62.43,62.52,62.42,62.44,64000.0,33.0796,33.1273,33.0743,33.0849,64000.0
2008-02-15 13:40:00,62.47,62.62,62.45,62.59,112900.0,33.1008,33.1803,33.0902,33.1644,112900.0
2008-02-15 13:50:00,62.59,62.73,62.59,62.7,142700.0,33.1644,33.2386,33.1644,33.2227,142700.0
2008-02-15 14:00:00,62.7,62.86,62.67,62.78,144100.0,33.2227,33.3075,33.2068,33.2651,144100.0
2008-02-15 14:10:00,62.79,62.82,62.56,62.6,140300.0,33.2704,33.2863,33.1485,33.1697,140300.0
2008-02-15 14:20:00,62.59,62.75,62.59,62.75,52600.0,33.1644,33.2492,33.1644,33.2492,52600.0
2008-02-15 14:30:00,62.77,62.94,62.7,62.79,173600.0,33.2598,33.3499,33.2227,33.2704,173600.0
2008-02-15 14:40:00,62.79,62.85,62.67,62.84,109200.0,33.2704,33.3022,33.2068,33.2969,109200.0
2008-02-15 14:50:00,62.86,62.95,62.82,62.9,140000.0,33.3075,33.3552,33.2863,33.3287,140000.0
2008-02-15 15:00:00,62.9,63.12,62.86,63.12,296600.0,33.3287,33.4452,33.3075,33.4452,296600.0
2008-02-15 15:10:00,63.12,63.29,63.05,63.18,257300.0,33.4452,33.5353,33.4082,33.477,257300.0
2008-02-15 15:20:00,63.2,63.2,62.97,63.01,133500.0,33.4876,33.4876,33.3658,33.387,133500.0
2008-02-15 15:30:00,63.0,63.29,62.98,63.29,138300.0,33.3817,33.5353,33.3711,33.5353,138300.0
2008-02-15 15:40:00,63.28,63.5,63.23,63.38,173800.0,33.53,33.6466,33.5035,33.583,173800.0
2008-02-15 15:50:00,63.38,63.6,63.35,63.5,204500.0,33.583,33.6996,33.5671,33.6466,204500.0
2008-02-15 16:00:00,63.48,63.65,63.48,63.6,5800.0,33.636,33.7261,33.636,33.6996,5800.0
2008-02-15 16:10:00,63.6,63.6,63.6,63.6,0.0,33.6996,33.6996,33.6996,33.6996,0.0
2008-02-19 09:30:00,64.0,64.49,63.68,63.68,196500.0,33.9115,34.1712,33.742,33.742,196500.0
2008-02-19 09:40:00,63.67,64.07,63.42,64.06,291100.0,33.7367,33.9486,33.6042,33.9433,291100.0
2008-02-19 09:50:00,64.05,64.05,63.51,63.55,153300.0,33.938,33.938,33.6519,33.6731,153300.0
2008-02-19 10:00:00,63.56,63.72,63.39,63.69,313700.0,33.6784,33.7632,33.5883,33.7473,313700.0
2008-02-19 10:10:00,63.69,63.69,63.44,63.59,325300.0,33.7473,33.7473,33.6148,33.6943,325300.0
2008-02-19 10:20:00,63.59,63.62,63.28,63.3,288300.0,33.6943,33.7102,33.53,33.5406,288300.0
2008-02-19 10:30:00,63.3,63.39,63.15,63.31,195700.0,33.5406,33.5883,33.4611,33.5459,195700.0
2008-02-19 10:40:00,63.31,63.45,63.08,63.13,437800.0,33.5459,33.6201,33.4241,33.4505,437800.0
2008-02-19 10:50:00,63.11,63.3,63.1,63.15,149300.0,33.4399,33.5406,33.4346,33.4611,149300.0
2008-02-19 11:00:00,63.19,63.26,63.0,63.0,216300.0,33.4823,33.5194,33.3817,33.3817,216300.0
2008-02-19 11:10:00,63.0,63.01,62.8,62.8,162000.0,33.3817,33.387,33.2757,33.2757,162000.0
2008-02-19 11:20:00,62.8,62.96,62.75,62.94,187700.0,33.2757,33.3605,33.2492,33.3499,187700.0
2008-02-19 11:30:00,62.93,63.13,62.88,63.04,177800.0,33.3446,33.4505,33.3181,33.4029,177800.0
2008-02-19 11:40:00,63.05,63.16,63.05,63.13,82900.0,33.4082,33.4664,33.4082,33.4505,82900.0
2008-02-19 11:50:00,63.1,63.22,63.04,63.2,104800.0,33.4346,33.4982,33.4029,33.4876,104800.0
2008-02-19 12:00:00,63.21,63.29,63.11,63.23,128100.0,33.4929,33.5353,33.4399,33.5035,128100.0
2008-02-19 12:10:00,63.21,63.27,62.99,63.2,139700.0,33.4929,33.5247,33.3764,33.4876,139700.0
2008-02-19 12:20:00,63.22,63.23,63.12,63.21,95000.0,33.4982,33.5035,33.4452,33.4929,95000.0
2008-02-19 12:30:00,63.21,63.21,62.89,62.93,138100.0,33.4929,33.4929,33.3234,33.3446,138100.0
2008-02-19 12:40:00,62.93,63.0,62.91,62.98,123400.0,33.3446,33.3817,33.334,33.3711,123400.0
2008-02-19 12:50:00,62.98,63.12,62.89,62.96,135200.0,33.3711,33.4452,33.3234,33.3605,135200.0
2008-02-19 13:00:00,62.97,63.33,62.97,63.3,158000.0,33.3658,33.5565,33.3658,33.5406,158000.0
2008-02-19 13:10:00,63.31,63.5,63.26,63.45,120500.0,33.5459,33.6466,33.5194,33.6201,120500.0
2008-02-19 13:20:00,63.45,63.61,63.37,63.47,107000.0,33.6201,33.7049,33.5777,33.6307,107000.0
2008-02-19 13:30:00,63.47,63.52,63.36,63.48,103900.0,33.6307,33.6572,33.5724,33.636,103900.0
2008-02-19 13:40:00,63.48,63.53,63.28,63.3,131100.0,33.636,33.6625,33.53,33.5406,131100.0
2008-02-19 13:50:00,63.31,63.38,63.24,63.3,107800.0,33.5459,33.583,33.5088,33.5406,107800.0
2008-02-19 14:00:00,63.3,63.34,63.19,63.33,122100.0,33.5406,33.5618,33.4823,33.5565,122100.0
2008-02-19 14:10:00,63.35,63.44,63.25,63.4,173900.0,33.5671,33.6148,33.5141,33.5936,173900.0
2008-02-19 14:20:00,63.4,63.66,63.38,63.49,335700.0,33.5936,33.7314,33.583,33.6413,335700.0
2008-02-19 14:30:00,63.49,63.5,63.17,63.26,203000.0,33.6413,33.6466,33.4717,33.5194,203000.0
2008-02-19 14:40:00,63.26,63.26,62.89,63.0,157200.0,33.5194,33.5194,33.3234,33.3817,157200.0
2008-02-19 14:50:00,62.99,63.0,62.7,62.7,287700.0,33.3764,33.3817,33.2227,33.2227,287700.0
2008-02-19 15:00:00,62.72,62.87,62.53,62.83,264800.0,33.2333,33.3128,33.1326,33.2916,264800.0
2008-02-19 15:10:00,62.82,62.94,62.79,62.86,168200.0,33.2863,33.3499,33.2704,33.3075,168200.0
2008-02-19 15:20:00,62.87,62.94,62.68,62.77,215200.0,33.3128,33.3499,33.2121,33.2598,215200.0
2008-02-19 15:30:00,62.77,63.16,62.7,63.1,265500.0,33.2598,33.4664,33.2227,33.4346,265500.0
2008-02-19 15:40:00,63.08,63.14,62.9,62.92,303900.0,33.4241,33.4558,33.3287,33.3393,303900.0
2008-02-19 15:50:00,62.9,63.03,62.79,63.0,309500.0,33.3287,33.3976,33.2704,33.3817,309500.0
2008-02-19 16:00:00,62.99,62.99,62.54,62.54,4600.0,33.3764,33.3764,33.1379,33.1379,4600.0
2008-02-19 16:10:00,62.54,62.54,62.54,62.54,0.0,33.1379,33.1379,33.1379,33.1379,0.0
2008-02-20 09:30:00,62.39,62.71,62.19,62.46,310000.0,33.0584,33.228,32.9525,33.0955,310000.0
2008-02-20 09:40:00,62.42,62.69,62.38,62.57,191000.0,33.0743,33.2174,33.0531,33.1538,191000.0
2008-02-20 09:50:00,62.57,62.9,62.55,62.65,277100.0,33.1538,33.3287,33.1432,33.1962,277100.0
2008-02-20 10:00:00,62.61,62.66,62.26,62.26,471200.0,33.175,33.2015,32.9896,32.9896,471200.0
2008-02-20 10:10:00,62.28,62.73,62.26,62.71,268300.0,33.0002,33.2386,32.9896,33.228,268300.0
2008-02-20 10:20:00,62.72,62.81,62.6,62.72,225300.0,33.2333,33.281,33.1697,33.2333,225300.0
2008-02-20 10:30:00,62.7,62.76,62.45,62.72,236100.0,33.2227,33.2545,33.0902,33.2333,236100.0
2008-02-20 10:40:00,62.72,62.8,62.58,62.61,246400.0,33.2333,33.2757,33.1591,33.175,246400.0
2008-02-20 10:50:00,62.62,62.68,62.51,62.55,127300.0,33.1803,33.2121,33.122,33.1432,127300.0
2008-02-20 11:00:00,62.56,62.67,62.41,62.42,236800.0,33.1485,33.2068,33.069,33.0743,236800.0
2008-02-20 11:10:00,62.41,62.65,62.41,62.59,201100.0,33.069,33.1962,33.069,33.1644,201100.0
2008-02-20 11:20:00,62.62,62.8,62.58,62.71,107900.0,33.1803,33.2757,33.1591,33.228,107900.0
2008-02-20 11:30:00,62.7,62.75,62.53,62.56,172700.0,33.2227,33.2492,33.1326,33.1485,172700.0
2008-02-20 11:40:00,62.58,62.68,62.48,62.65,54100.0,33.1591,33.2121,33.1061,33.1962,54100.0
2008-02-20 11:50:00,62.67,62.78,62.62,62.7,127900.0,33.2068,33.2651,33.1803,33.2227,127900.0
2008-02-20 12:00:00,62.7,63.2,62.68,63.13,522400.0,33.2227,33.4876,33.2121,33.4505,522400.0
2008-02-20 12:10:00,63.18,63.48,63.1,63.27,395500.0,33.477,33.636,33.4346,33.5247,395500.0
2008-02-20 12:20:00,63.29,63.62,63.28,63.32,360800.0,33.5353,33.7102,33.53,33.5512,360800.0
2008-02-20 12:30:00,63.32,63.56,63.32,63.49,298300.0,33.5512,33.6784,33.5512,33.6413,298300.0
2008-02-20 12:40:00,63.49,63.5,63.32,63.33,167100.0,33.6413,33.6466,33.5512,33.5565,167100.0
2008-02-20 12:50:00,63.33,63.45,63.23,63.26,136000.0,33.5565,33.6201,33.5035,33.5194,136000.0
2008-02-20 13:00:00,63.24,63.65,63.24,63.58,181600.0,33.5088,33.7261,33.5088,33.689,181600.0
2008-02-20 13:10:00,63.57,63.68,63.38,63.43,131000.0,33.6837,33.742,33.583,33.6095,131000.0
2008-02-20 13:20:00,63.41,63.43,63.12,63.14,186700.0,33.5989,33.6095,33.4452,33.4558,186700.0
2008-02-20 13:30:00,63.15,63.38,63.1,63.36,173200.0,33.4611,33.583,33.4346,33.5724,173200.0
2008-02-20 13:40:00,63.35,63.6,63.35,63.48,190600.0,33.5671,33.6996,33.5671,33.636,190600.0
2008-02-20 13:50:00,63.48,63.58,63.43,63.48,246500.0,33.636,33.689,33.6095,33.636,246500.0
2008-02-20 14:00:00,63.46,63.63,63.29,63.45,421000.0,33.6254,33.7155,33.5353,33.6201,421000.0
2008-02-20 14:10:00,63.45,63.52,63.13,63.25,265800.0,33.6201,33.6572,33.4505,33.5141,265800.0
2008-02-20 14:20:00,63.25,63.41,63.09,63.41,212500.0,33.5141,33.5989,33.4294,33.5989,212500.0
2008-02-20 14:30:00,63.39,63.51,63.17,63.27,166000.0,33.5883,33.6519,33.4717,33.5247,166000.0
2008-02-20 14:40:00,63.25,63.7,63.21,63.69,114800.0,33.5141,33.7526,33.4929,33.7473,114800.0
2008-02-20 14:50:00,63.69,63.91,63.62,63.7,244000.0,33.7473,33.8638,33.7102,33.7526,244000.0
2008-02-20 15:00:00,63.71,63.84,63.61,63.66,108100.0,33.7579,33.8268,33.7049,33.7314,108100.0
2008-02-20 15:10:00,63.67,63.85,63.48,63.53,266700.0,33.7367,33.832,33.636,33.6625,266700.0
2008-02-20 15:20:00,63.53,63.72,63.38,63.41,307700.0,33.6625,33.7632,33.583,33.5989,307700.0
2008-02-20 15:30:00,63.42,63.55,63.33,63.45,257000.0,33.6042,33.6731,33.5565,33.6201,257000.0
2008-02-20 15:40:00,63.48,63.62,63.34,63.58,230200.0,33.636,33.7102,33.5618,33.689,230200.0
2008-02-20 15:50:00,63.59,63.99,63.55,63.99,441900.0,33.6943,33.9062,33.6731,33.9062,441900.0
2008-02-20 16:00:00,63.92,64.0,63.85,63.85,2021000.0,33.8691,33.9115,33.832,33.832,2021000.0
2008-02-20 16:10:00,64.0,64.0,64.0,64.0,2700.0,33.9115,33.9115,33.9115,33.9115,2700.0
2008-02-21 09:30:00,64.44,64.57,64.08,64.39,194100.0,34.1447,34.2136,33.9539,34.1182,194100.0
2008-02-21 09:40:00,64.36,64.65,64.34,64.45,313900.0,34.1023,34.2559,34.0917,34.15,313900.0
2008-02-21 09:50:00,64.46,64.49,64.28,64.34,343700.0,34.1553,34.1712,34.0599,34.0917,343700.0
2008-02-21 10:00:00,64.35,64.36,64.04,64.31,428000.0,34.097,34.1023,33.9327,34.0758,428000.0
2008-02-21 10:10:00,64.32,64.64,64.3,64.59,334700.0,34.0811,34.2506,34.0705,34.2242,334700.0
2008-02-21 10:20:00,64.58,64.64,64.32,64.38,289700.0,34.2189,34.2506,34.0811,34.1129,289700.0
2008-02-21 10:30:00,64.38,64.52,64.32,64.38,233400.0,34.1129,34.1871,34.0811,34.1129,233400.0
2008-02-21 10:40:00,64.37,64.46,64.2,64.39,509600.0,34.1076,34.1553,34.0175,34.1182,509600.0
2008-02-21 10:50:00,64.42,64.47,63.96,64.06,306600.0,34.1341,34.1606,33.8903,33.9433,306600.0
2008-02-21 11:00:00,64.07,64.2,64.04,64.09,179800.0,33.9486,34.0175,33.9327,33.9592,179800.0
2008-02-21 11:10:00,64.08,64.1,63.84,64.01,244700.0,33.9539,33.9645,33.8268,33.9168,244700.0
2008-02-21 11:20:00,64.02,64.04,63.82,64.03,240600.0,33.9221,33.9327,33.8162,33.9274,240600.0
2008-02-21 11:30:00,64.02,64.2,64.01,64.1,128500.0,33.9221,34.0175,33.9168,33.9645,128500.0
2008-02-21 11:40:00,64.12,64.26,64.07,64.19,219800.0,33.9751,34.0493,33.9486,34.0122,219800.0
2008-02-21 11:50:00,64.19,64.25,64.08,64.14,106300.0,34.0122,34.044,33.9539,33.9857,106300.0
2008-02-21 12:00:00,64.15,64.16,63.9,63.92,145500.0,33.991,33.9963,33.8585,33.8691,145500.0
2008-02-21 12:10:00,63.92,63.94,63.73,63.84,224900.0,33.8691,33.8797,33.7685,33.8268,224900.0
2008-02-21 12:20:00,63.84,63.84,63.65,63.79,159300.0,33.8268,33.8268,33.7261,33.8003,159300.0
2008-02-21 12:30:00,63.78,63.81,63.61,63.71,175700.0,33.795,33.8109,33.7049,33.7579,175700.0
2008-02-21 12:40:00,63.72,63.82,63.6,63.62,167900.0,33.7632,33.8162,33.6996,33.7102,167900.0
2008-02-21 12:50:00,63.61,63.81,63.52,63.77,189000.0,33.7049,33.8109,33.6572,33.7897,189000.0
2008-02-21 13:00:00,63.79,63.81,63.61,63.64,113600.0,33.8003,33.8109,33.7049,33.7208,113600.0
2008-02-21 13:10:00,63.62,63.62,63.33,63.44,213900.0,33.7102,33.7102,33.5565,33.6148,213900.0
2008-02-21 13:20:00,63.46,63.51,63.37,63.51,118700.0,33.6254,33.6519,33.5777,33.6519,118700.0
2008-02-21 13:30:00,63.51,63.51,63.18,63.27,160500.0,33.6519,33.6519,33.477,33.5247,160500.0
2008-02-21 13:40:00,63.26,63.38,63.13,63.15,127400.0,33.5194,33.583,33.4505,33.4611,127400.0
2008-02-21 13:50:00,63.14,63.26,63.09,63.22,197700.0,33.4558,33.5194,33.4294,33.4982,197700.0
2008-02-21 14:00:00,63.2,63.31,62.89,62.89,469000.0,33.4876,33.5459,33.3234,33.3234,469000.0
2008-02-21 14:10:00,62.89,62.96,62.78,62.8,497200.0,33.3234,33.3605,33.2651,33.2757,497200.0
2008-02-21 14:20:00,62.8,62.91,62.78,62.85,528300.0,33.2757,33.334,33.2651,33.3022,528300.0
2008-02-21 14:30:00,62.85,62.95,62.79,62.88,151600.0,33.3022,33.3552,33.2704,33.3181,151600.0
2008-02-21 14:40:00,62.89,62.9,62.61,62.61,244200.0,33.3234,33.3287,33.175,33.175,244200.0
2008-02-21 14:50:00,62.6,62.74,62.58,62.71,353700.0,33.1697,33.2439,33.1591,33.228,353700.0
2008-02-21 15:00:00,62.72,62.72,62.43,62.47,264000.0,33.2333,33.2333,33.0796,33.1008,264000.0
2008-02-21 15:10:00,62.48,62.67,62.43,62.62,263100.0,33.1061,33.2068,33.0796,33.1803,263100.0
2008-02-21 15:20:00,62.61,62.82,62.58,62.71,486300.0,33.175,33.2863,33.1591,33.228,486300.0
2008-02-21 15:30:00,62.71,62.8,62.5,62.52,432700.0,33.228,33.2757,33.1167,33.1273,432700.0
2008-02-21 15:40:00,62.53,62.66,62.48,62.54,415300.0,33.1326,33.2015,33.1061,33.1379,415300.0
2008-02-21 15:50:00,62.54,62.67,62.45,62.62,684100.0,33.1379,33.2068,33.0902,33.1803,684100.0
2008-02-21 16:00:00,62.55,62.55,62.55,62.55,4400.0,33.1432,33.1432,33.1432,33.1432,4400.0
2008-02-21 16:10:00,62.62,62.62,62.6,62.6,1500.0,33.1803,33.1803,33.1697,33.1697,1500.0
2008-02-22 09:30:00,62.56,63.25,62.19,62.28,275400.0,33.1485,33.5141,32.9525,33.0002,275400.0
2008-02-22 09:40:00,62.28,62.3,62.0,62.25,200200.0,33.0002,33.0108,32.8518,32.9843,200200.0
2008-02-22 09:50:00,62.27,62.33,62.15,62.27,276400.0,32.9949,33.0267,32.9313,32.9949,276400.0
2008-02-22 10:00:00,62.27,62.28,61.9,62.19,345000.0,32.9949,33.0002,32.7988,32.9525,345000.0
2008-02-22 10:10:00,62.19,62.26,61.94,62.24,290900.0,32.9525,32.9896,32.82,32.979,290900.0
2008-02-22 10:20:00,62.24,62.4,62.0,62.31,224200.0,32.979,33.0637,32.8518,33.0161,224200.0
2008-02-22 10:30:00,62.3,62.4,61.98,62.13,246100.0,33.0108,33.0637,32.8412,32.9207,246100.0
2008-02-22 10:40:00,62.11,62.67,62.11,62.56,303900.0,32.9101,33.2068,32.9101,33.1485,303900.0
2008-02-22 10:50:00,62.55,63.54,62.41,62.53,442300.0,33.1432,33.6678,33.069,33.1326,442300.0
2008-02-22 11:00:00,62.53,62.68,62.43,62.59,170300.0,33.1326,33.2121,33.0796,33.1644,170300.0
2008-02-22 11:10:00,62.59,62.72,62.49,62.67,186100.0,33.1644,33.2333,33.1114,33.2068,186100.0
2008-02-22 11:20:00,62.65,63.03,62.65,62.89,172300.0,33.1962,33.3976,33.1962,33.3234,172300.0
2008-02-22 11:30:00,62.91,63.25,62.9,63.23,349800.0,33.334,33.5141,33.3287,33.5035,349800.0
2008-02-22 11:40:00,63.23,63.23,62.84,62.9,256500.0,33.5035,33.5035,33.2969,33.3287,256500.0
2008-02-22 11:50:00,62.9,63.03,62.9,62.98,90700.0,33.3287,33.3976,33.3287,33.3711,90700.0
2008-02-22 12:00:00,62.98,63.03,62.74,62.79,115800.0,33.3711,33.3976,33.2439,33.2704,115800.0
2008-02-22 12:10:00,62.77,62.8,62.42,62.48,235400.0,33.2598,33.2757,33.0743,33.1061,235400.0
2008-02-22 12:20:00,62.46,62.54,62.45,62.49,134700.0,33.0955,33.1379,33.0902,33.1114,134700.0
2008-02-22 12:30:00,62.49,62.6,62.34,62.52,201500.0,33.1114,33.1697,33.0319,33.1273,201500.0
2008-02-22 12:40:00,62.51,62.79,62.47,62.7,151000.0,33.122,33.2704,33.1008,33.2227,151000.0
2008-02-22 12:50:00,62.7,62.83,62.64,62.67,125100.0,33.2227,33.2916,33.1909,33.2068,125100.0
2008-02-22 13:00:00,62.67,62.85,62.67,62.85,226200.0,33.2068,33.3022,33.2068,33.3022,226200.0
2008-02-22 13:10:00,62.83,63.0,62.78,62.98,137100.0,33.2916,33.3817,33.2651,33.3711,137100.0
2008-02-22 13:20:00,62.98,63.0,62.7,62.7,133100.0,33.3711,33.3817,33.2227,33.2227,133100.0
2008-02-22 13:30:00,62.67,62.77,62.5,62.71,135800.0,33.2068,33.2598,33.1167,33.228,135800.0
2008-02-22 13:40:00,62.69,62.86,62.55,62.86,135800.0,33.2174,33.3075,33.1432,33.3075,135800.0
2008-02-22 13:50:00,62.85,62.92,62.7,62.72,120000.0,33.3022,33.3393,33.2227,33.2333,120000.0
2008-02-22 14:00:00,62.72,62.79,62.56,62.64,192400.0,33.2333,33.2704,33.1485,33.1909,192400.0
2008-02-22 14:10:00,62.61,62.81,62.57,62.79,118100.0,33.175,33.281,33.1538,33.2704,118100.0
2008-02-22 14:20:00,62.77,62.84,62.66,62.7,105100.0,33.2598,33.2969,33.2015,33.2227,105100.0
2008-02-22 14:30:00,62.72,62.79,62.63,62.68,65000.0,33.2333,33.2704,33.1856,33.2121,65000.0
2008-02-22 14:40:00,62.68,62.89,62.66,62.8,137900.0,33.2121,33.3234,33.2015,33.2757,137900.0
2008-02-22 14:50:00,62.79,62.91,62.7,62.75,126000.0,33.2704,33.334,33.2227,33.2492,126000.0
2008-02-22 15:00:00,62.74,62.82,62.65,62.72,106100.0,33.2439,33.2863,33.1962,33.2333,106100.0
2008-02-22 15:10:00,62.73,62.73,62.41,62.5,216300.0,33.2386,33.2386,33.069,33.1167,216300.0
2008-02-22 15:20:00,62.49,62.82,62.43,62.8,246500.0,33.1114,33.2863,33.0796,33.2757,246500.0
2008-02-22 15:30:00,62.8,63.51,62.79,63.34,859600.0,33.2757,33.6519,33.2704,33.5618,859600.0
2008-02-22 15:40:00,63.31,63.54,63.18,63.51,672900.0,33.5459,33.6678,33.477,33.6519,672900.0
2008-02-22 15:50:00,63.51,64.0,63.34,64.0,1119400.0,33.6519,33.9115,33.5618,33.9115,1119400.0
2008-02-22 16:00:00,64.0,64.02,62.9,63.75,67600.0,33.9115,33.9221,33.3287,33.7791,67600.0
2008-02-22 16:10:00,63.75,63.75,63.75,63.75,9100.0,33.7791,33.7791,33.7791,33.7791,9100.0
2008-02-25 09:30:00,63.78,63.83,63.38,63.55,176700.0,33.795,33.8215,33.583,33.6731,176700.0
2008-02-25 09:40:00,63.56,63.56,63.2,63.34,121900.0,33.6784,33.6784,33.4876,33.5618,121900.0
2008-02-25 09:50:00,63.32,63.38,63.16,63.2,277600.0,33.5512,33.583,33.4664,33.4876,277600.0
2008-02-25 10:00:00,63.2,63.87,63.2,63.82,512400.0,33.4876,33.8426,33.4876,33.8162,512400.0
2008-02-25 10:10:00,63.84,64.33,63.84,64.02,424700.0,33.8268,34.0864,33.8268,33.9221,424700.0
2008-02-25 10:20:00,64.03,64.32,63.81,64.32,194200.0,33.9274,34.0811,33.8109,34.0811,194200.0
2008-02-25 10:30:00,64.32,64.38,64.13,64.14,167900.0,34.0811,34.1129,33.9804,33.9857,167900.0
2008-02-25 10:40:00,64.13,64.52,64.1,64.49,264100.0,33.9804,34.1871,33.9645,34.1712,264100.0
2008-02-25 10:50:00,64.52,64.7,64.48,64.51,218200.0,34.1871,34.2824,34.1659,34.1818,218200.0
2008-02-25 11:00:00,64.51,64.52,64.23,64.23,92400.0,34.1818,34.1871,34.0334,34.0334,92400.0
2008-02-25 11:10:00,64.22,64.35,64.15,64.19,118900.0,34.0281,34.097,33.991,34.0122,118900.0
2008-02-25 11:20:00,64.19,64.37,64.19,64.22,79700.0,34.0122,34.1076,34.0122,34.0281,79700.0
2008-02-25 11:30:00,64.23,64.27,63.99,64.0,145500.0,34.0334,34.0546,33.9062,33.9115,145500.0
2008-02-25 11:40:00,64.0,64.23,63.98,64.13,153500.0,33.9115,34.0334,33.9009,33.9804,153500.0
2008-02-25 11:50:00,64.14,64.17,63.73,63.73,193600.0,33.9857,34.0016,33.7685,33.7685,193600.0
2008-02-25 12:00:00,63.75,63.97,63.72,63.9,106600.0,33.7791,33.8956,33.7632,33.8585,106600.0
2008-02-25 12:10:00,63.91,64.09,63.9,63.98,118800.0,33.8638,33.9592,33.8585,33.9009,118800.0
2008-02-25 12:20:00,63.96,64.06,63.91,64.04,154200.0,33.8903,33.9433,33.8638,33.9327,154200.0
2008-02-25 12:30:00,64.05,64.13,63.96,64.11,134600.0,33.938,33.9804,33.8903,33.9698,134600.0
2008-02-25 12:40:00,64.11,64.35,64.11,64.3,74600.0,33.9698,34.097,33.9698,34.0705,74600.0
2008-02-25 12:50:00,64.31,64.34,64.19,64.33,73500.0,34.0758,34.0917,34.0122,34.0864,73500.0
2008-02-25 13:00:00,64.33,64.47,64.09,64.47,134900.0,34.0864,34.1606,33.9592,34.1606,134900.0
2008-02-25 13:10:00,64.46,64.5,64.3,64.31,138100.0,34.1553,34.1765,34.0705,34.0758,138100.0
2008-02-25 13:20:00,64.31,64.37,64.04,64.11,106300.0,34.0758,34.1076,33.9327,33.9698,106300.0
2008-02-25 13:30:00,64.11,64.27,63.89,63.94,129200.0,33.9698,34.0546,33.8532,33.8797,129200.0
2008-02-25 13:40:00,63.98,64.25,63.94,64.12,97500.0,33.9009,34.044,33.8797,33.9751,97500.0
2008-02-25 13:50:00,64.1,64.32,64.09,64.22,102900.0,33.9645,34.0811,33.9592,34.0281,102900.0
2008-02-25 14:00:00,64.2,64.31,64.05,64.24,99000.0,34.0175,34.0758,33.938,34.0387,99000.0
2008-02-25 14:10:00,64.24,64.49,64.2,64.41,128300.0,34.0387,34.1712,34.0175,34.1288,128300.0
2008-02-25 14:20:00,64.44,65.06,64.35,65.06,287800.0,34.1447,34.4732,34.097,34.4732,287800.0
2008-02-25 14:30:00,65.07,65.28,64.76,64.91,475200.0,34.4785,34.5898,34.3142,34.3937,475200.0
2008-02-25 14:40:00,64.9,65.0,64.5,64.74,216400.0,34.3884,34.4414,34.1765,34.3036,216400.0
2008-02-25 14:50:00,64.74,64.97,64.56,64.85,262900.0,34.3036,34.4255,34.2083,34.3619,262900.0
2008-02-25 15:00:00,64.87,65.05,64.66,64.81,216500.0,34.3725,34.4679,34.2612,34.3407,216500.0
2008-02-25 15:10:00,64.76,65.08,64.67,64.99,263400.0,34.3142,34.4838,34.2665,34.4361,263400.0
2008-02-25 15:20:00,64.98,65.35,64.9,65.27,323400.0,34.4308,34.6269,34.3884,34.5845,323400.0
2008-02-25 15:30:00,65.27,65.7,65.15,65.63,695700.0,34.5845,34.8123,34.5209,34.7752,695700.0
2008-02-25 15:40:00,65.63,65.85,65.63,65.79,586800.0,34.7752,34.8918,34.7752,34.86,586800.0
2008-02-25 15:50:00,65.79,66.0,65.75,65.84,678600.0,34.86,34.9713,34.8388,34.8865,678600.0
2008-02-26 09:30:00,65.06,65.77,65.03,65.7,481000.0,34.4732,34.8494,34.4573,34.8123,481000.0
2008-02-26 09:40:00,65.7,66.01,65.53,65.55,389400.0,34.8123,34.9766,34.7222,34.7328,389400.0
2008-02-26 09:50:00,65.52,65.64,65.35,65.48,326000.0,34.7169,34.7805,34.6269,34.6957,326000.0
2008-02-26 10:00:00,65.46,65.7,65.06,65.61,346500.0,34.6851,34.8123,34.4732,34.7646,346500.0
2008-02-26 10:10:00,65.67,65.84,65.48,65.51,202100.0,34.7964,34.8865,34.6957,34.7116,202100.0
2008-02-26 10:20:00,65.5,65.5,65.1,65.16,430700.0,34.7063,34.7063,34.4944,34.5262,430700.0
2008-02-26 10:30:00,65.16,65.44,65.1,65.21,85900.0,34.5262,34.6745,34.4944,34.5527,85900.0
2008-02-26 10:40:00,65.21,65.44,65.1,65.4,121600.0,34.5527,34.6745,34.4944,34.6533,121600.0
2008-02-26 10:50:00,65.42,65.57,65.39,65.41,123900.0,34.6639,34.7434,34.648,34.6586,123900.0
2008-02-26 11:00:00,65.43,65.75,65.35,65.68,250300.0,34.6692,34.8388,34.6269,34.8017,250300.0
2008-02-26 11:10:00,65.66,65.78,65.62,65.7,245400.0,34.7911,34.8547,34.7699,34.8123,245400.0
2008-02-26 11:20:00,65.7,65.78,65.61,65.71,110700.0,34.8123,34.8547,34.7646,34.8176,110700.0
2008-02-26 11:30:00,65.71,65.8,65.69,65.7,97300.0,34.8176,34.8653,34.807,34.8123,97300.0
2008-02-26 11:40:00,65.72,65.83,65.66,65.83,67100.0,34.8229,34.8812,34.7911,34.8812,67100.0
2008-02-26 11:50:00,65.83,65.86,65.72,65.86,81200.0,34.8812,34.8971,34.8229,34.8971,81200.0
2008-02-26 12:00:00,65.86,65.92,65.75,65.92,224600.0,34.8971,34.9289,34.8388,34.9289,224600.0
2008-02-26 12:10:00,65.92,66.11,65.92,66.1,276200.0,34.9289,35.0296,34.9289,35.0243,276200.0
2008-02-26 12:20:00,66.1,66.41,66.1,66.28,187000.0,35.0243,35.1885,35.0243,35.1196,187000.0
2008-02-26 12:30:00,66.27,66.31,66.09,66.24,104100.0,35.1143,35.1355,35.019,35.0984,104100.0
2008-02-26 12:40:00,66.25,66.31,66.1,66.1,107400.0,35.1037,35.1355,35.0243,35.0243,107400.0
2008-02-26 12:50:00,66.14,66.3,65.88,66.3,141100.0,35.0454,35.1302,34.9077,35.1302,141100.0
2008-02-26 13:00:00,66.29,66.45,66.18,66.2,105500.0,35.1249,35.2097,35.0666,35.0772,105500.0
2008-02-26 13:10:00,66.2,66.2,66.07,66.14,52500.0,35.0772,35.0772,35.0084,35.0454,52500.0
2008-02-26 13:20:00,66.15,66.15,65.92,65.99,65500.0,35.0507,35.0507,34.9289,34.966,65500.0
2008-02-26 13:30:00,66.0,66.12,65.85,65.89,88600.0,34.9713,35.0348,34.8918,34.913,88600.0
2008-02-26 13:40:00,65.89,66.06,65.89,66.02,129700.0,34.913,35.0031,34.913,34.9819,129700.0
2008-02-26 13:50:00,66.02,66.12,65.82,65.84,70400.0,34.9819,35.0348,34.8759,34.8865,70400.0
2008-02-26 14:00:00,65.84,66.04,65.75,65.99,120300.0,34.8865,34.9925,34.8388,34.966,120300.0
2008-02-26 14:10:00,66.02,66.26,65.94,66.18,204300.0,34.9819,35.109,34.9395,35.0666,204300.0
2008-02-26 14:20:00,66.2,66.24,66.06,66.08,177100.0,35.0772,35.0984,35.0031,35.0137,177100.0
2008-02-26 14:30:00,66.1,66.34,66.1,66.25,138500.0,35.0243,35.1514,35.0243,35.1037,138500.0
2008-02-26 14:40:00,66.23,66.29,66.1,66.26,85100.0,35.0931,35.1249,35.0243,35.109,85100.0
2008-02-26 14:50:00,66.27,66.34,66.15,66.19,75700.0,35.1143,35.1514,35.0507,35.0719,75700.0
2008-02-26 15:00:00,66.18,66.23,66.0,66.1,142000.0,35.0666,35.0931,34.9713,35.0243,142000.0
2008-02-26 15:10:00,66.11,66.12,65.6,65.8,469600.0,35.0296,35.0348,34.7593,34.8653,469600.0
2008-02-26 15:20:00,65.8,65.81,65.51,65.79,135000.0,34.8653,34.8706,34.7116,34.86,135000.0
2008-02-26 15:30:00,65.89,66.03,65.52,65.68,188800.0,34.913,34.9872,34.7169,34.8017,188800.0
2008-02-26 15:40:00,65.67,65.88,65.62,65.8,146800.0,34.7964,34.9077,34.7699,34.8653,146800.0
2008-02-26 15:50:00,65.81,66.08,65.75,65.96,265700.0,34.8706,35.0137,34.8388,34.9501,265700.0
2008-02-26 16:00:00,65.96,65.96,65.96,65.96,3800.0,34.9501,34.9501,34.9501,34.9501,3800.0
2008-02-26 16:10:00,65.96,65.96,65.96,65.96,0.0,34.9501,34.9501,34.9501,34.9501,0.0
2008-02-27 09:30:00,65.27,65.77,65.09,65.62,76100.0,34.5845,34.8494,34.4891,34.7699,76100.0
2008-02-27 09:40:00,65.63,66.21,65.57,66.14,197200.0,34.7752,35.0825,34.7434,35.0454,197200.0
2008-02-27 09:50:00,66.14,66.16,65.91,65.94,166600.0,35.0454,35.056,34.9236,34.9395,166600.0
2008-02-27 10:00:00,65.92,66.05,65.55,65.97,309400.0,34.9289,34.9978,34.7328,34.9554,309400.0
2008-02-27 10:10:00,66.01,66.07,65.68,65.81,74600.0,34.9766,35.0084,34.8017,34.8706,74600.0
2008-02-27 10:20:00,65.8,65.82,65.25,65.25,189900.0,34.8653,34.8759,34.5739,34.5739,189900.0
2008-02-27 10:30:00,65.26,65.55,65.22,65.51,325300.0,34.5792,34.7328,34.558,34.7116,325300.0
2008-02-27 10:40:00,65.52,66.53,65.52,66.33,374700.0,34.7169,35.2521,34.7169,35.1461,374700.0
2008-02-27 10:50:00,66.32,66.43,66.09,66.14,149000.0,35.1408,35.1991,35.019,35.0454,149000.0
2008-02-27 11:00:00,66.13,66.18,65.99,66.07,172200.0,35.0401,35.0666,34.966,35.0084,172200.0
2008-02-27 11:10:00,66.06,66.31,66.04,66.29,190300.0,35.0031,35.1355,34.9925,35.1249,190300.0
2008-02-27 11:20:00,66.29,66.3,66.03,66.05,107400.0,35.1249,35.1302,34.9872,34.9978,107400.0
2008-02-27 11:30:00,66.05,66.19,66.02,66.11,127800.0,34.9978,35.0719,34.9819,35.0296,127800.0
2008-02-27 11:40:00,66.12,66.25,66.09,66.18,80200.0,35.0348,35.1037,35.019,35.0666,80200.0
2008-02-27 11:50:00,66.18,66.35,66.16,66.31,128700.0,35.0666,35.1567,35.056,35.1355,128700.0
2008-02-27 12:00:00,66.31,66.35,66.23,66.33,55000.0,35.1355,35.1567,35.0931,35.1461,55000.0
2008-02-27 12:10:00,66.34,66.4,66.1,66.19,65600.0,35.1514,35.1832,35.0243,35.0719,65600.0
2008-02-27 12:20:00,66.18,66.26,65.98,66.04,204000.0,35.0666,35.109,34.9607,34.9925,204000.0
2008-02-27 12:30:00,66.02,66.2,66.02,66.19,35000.0,34.9819,35.0772,34.9819,35.0719,35000.0
2008-02-27 12:40:00,66.2,66.31,66.16,66.22,47000.0,35.0772,35.1355,35.056,35.0878,47000.0
2008-02-27 12:50:00,66.2,66.26,66.13,66.22,27000.0,35.0772,35.109,35.0401,35.0878,27000.0
2008-02-27 13:00:00,66.21,66.3,66.08,66.14,59700.0,35.0825,35.1302,35.0137,35.0454,59700.0
2008-02-27 13:10:00,66.13,66.16,66.03,66.07,60500.0,35.0401,35.056,34.9872,35.0084,60500.0
2008-02-27 13:20:00,66.06,66.1,65.84,65.95,77900.0,35.0031,35.0243,34.8865,34.9448,77900.0
2008-02-27 13:30:00,65.95,66.0,65.47,65.51,120200.0,34.9448,34.9713,34.6904,34.7116,120200.0
2008-02-27 13:40:00,65.49,65.63,65.48,65.56,98500.0,34.701,34.7752,34.6957,34.7381,98500.0
2008-02-27 13:50:00,65.57,65.74,65.56,65.69,96100.0,34.7434,34.8335,34.7381,34.807,96100.0
2008-02-27 14:00:00,65.69,65.7,65.29,65.51,170300.0,34.807,34.8123,34.5951,34.7116,170300.0
2008-02-27 14:10:00,65.52,65.59,65.4,65.58,139100.0,34.7169,34.754,34.6533,34.7487,139100.0
2008-02-27 14:20:00,65.57,65.57,65.24,65.31,304100.0,34.7434,34.7434,34.5686,34.6057,304100.0
2008-02-27 14:30:00,65.31,65.49,65.31,65.32,122700.0,34.6057,34.701,34.6057,34.611,122700.0
2008-02-27 14:40:00,65.34,65.62,65.33,65.56,104700.0,34.6216,34.7699,34.6163,34.7381,104700.0
2008-02-27 14:50:00,65.54,65.77,65.45,65.77,129500.0,34.7275,34.8494,34.6798,34.8494,129500.0
2008-02-27 15:00:00,65.76,65.87,65.5,65.55,86000.0,34.8441,34.9024,34.7063,34.7328,86000.0
2008-02-27 15:10:00,65.58,65.76,65.5,65.71,71400.0,34.7487,34.8441,34.7063,34.8176,71400.0
2008-02-27 15:20:00,65.71,65.92,65.62,65.81,137800.0,34.8176,34.9289,34.7699,34.8706,137800.0
2008-02-27 15:30:00,65.82,65.87,65.63,65.75,84600.0,34.8759,34.9024,34.7752,34.8388,84600.0
2008-02-27 15:40:00,65.73,65.78,65.52,65.68,180900.0,34.8282,34.8547,34.7169,34.8017,180900.0
2008-02-27 15:50:00,65.68,65.68,65.51,65.65,208800.0,34.8017,34.8017,34.7116,34.7858,208800.0
2008-02-27 16:00:00,65.49,65.65,65.37,65.37,120900.0,34.701,34.7858,34.6374,34.6374,120900.0
2008-02-27 16:10:00,65.37,65.37,65.37,65.37,0.0,34.6374,34.6374,34.6374,34.6374,0.0
2008-02-28 09:30:00,64.86,65.1,64.65,64.71,126100.0,34.3672,34.4944,34.2559,34.2877,126100.0
2008-02-28 09:40:00,64.7,64.86,64.28,64.5,162900.0,34.2824,34.3672,34.0599,34.1765,162900.0
2008-02-28 09:50:00,64.52,64.85,64.48,64.74,210300.0,34.1871,34.3619,34.1659,34.3036,210300.0
2008-02-28 10:00:00,64.74,64.92,64.6,64.76,119400.0,34.3036,34.399,34.2295,34.3142,119400.0
2008-02-28 10:10:00,64.74,64.84,64.65,64.8,160300.0,34.3036,34.3566,34.2559,34.3354,160300.0
2008-02-28 10:20:00,64.81,65.08,64.72,65.08,116000.0,34.3407,34.4838,34.293,34.4838,116000.0
2008-02-28 10:30:00,65.08,65.1,64.81,64.96,141200.0,34.4838,34.4944,34.3407,34.4202,141200.0
2008-02-28 10:40:00,64.96,65.04,64.78,64.78,124000.0,34.4202,34.4626,34.3248,34.3248,124000.0
2008-02-28 10:50:00,64.77,64.87,64.74,64.81,96700.0,34.3195,34.3725,34.3036,34.3407,96700.0
2008-02-28 11:00:00,64.75,64.82,64.34,64.49,211900.0,34.3089,34.346,34.0917,34.1712,211900.0
2008-02-28 11:10:00,64.49,64.61,64.37,64.52,152800.0,34.1712,34.2347,34.1076,34.1871,152800.0
2008-02-28 11:20:00,64.53,64.53,64.36,64.4,197400.0,34.1924,34.1924,34.1023,34.1235,197400.0
2008-02-28 11:30:00,64.4,64.4,64.23,64.28,187900.0,34.1235,34.1235,34.0334,34.0599,187900.0
2008-02-28 11:40:00,64.27,64.34,64.25,64.26,167400.0,34.0546,34.0917,34.044,34.0493,167400.0
2008-02-28 11:50:00,64.25,64.42,64.2,64.39,119900.0,34.044,34.1341,34.0175,34.1182,119900.0
2008-02-28 12:00:00,64.39,64.42,64.32,64.35,46100.0,34.1182,34.1341,34.0811,34.097,46100.0
2008-02-28 12:10:00,64.35,64.35,64.25,64.27,100700.0,34.097,34.097,34.044,34.0546,100700.0
2008-02-28 12:20:00,64.27,64.4,64.27,64.34,173600.0,34.0546,34.1235,34.0546,34.0917,173600.0
2008-02-28 12:30:00,64.35,64.43,64.31,64.4,152800.0,34.097,34.1394,34.0758,34.1235,152800.0
2008-02-28 12:40:00,64.4,64.56,64.4,64.54,78000.0,34.1235,34.2083,34.1235,34.1977,78000.0
2008-02-28 12:50:00,64.55,64.55,64.41,64.41,107000.0,34.203,34.203,34.1288,34.1288,107000.0
2008-02-28 13:00:00,64.41,64.65,64.34,64.65,119300.0,34.1288,34.2559,34.0917,34.2559,119300.0
2008-02-28 13:10:00,64.65,64.69,64.41,64.41,123300.0,34.2559,34.2771,34.1288,34.1288,123300.0
2008-02-28 13:20:00,64.43,64.55,64.35,64.4,94900.0,34.1394,34.203,34.097,34.1235,94900.0
2008-02-28 13:30:00,64.39,64.45,64.34,64.36,68400.0,34.1182,34.15,34.0917,34.1023,68400.0
2008-02-28 13:40:00,64.37,64.45,64.33,64.42,70200.0,34.1076,34.15,34.0864,34.1341,70200.0
2008-02-28 13:50:00,64.41,64.51,64.34,64.51,47000.0,34.1288,34.1818,34.0917,34.1818,47000.0
2008-02-28 14:00:00,64.51,64.51,64.34,64.46,72800.0,34.1818,34.1818,34.0917,34.1553,72800.0
2008-02-28 14:10:00,64.46,64.6,64.39,64.6,92900.0,34.1553,34.2295,34.1182,34.2295,92900.0
2008-02-28 14:20:00,64.59,64.76,64.55,64.59,134000.0,34.2242,34.3142,34.203,34.2242,134000.0
2008-02-28 14:30:00,64.6,64.63,64.51,64.54,112300.0,34.2295,34.2453,34.1818,34.1977,112300.0
2008-02-28 14:40:00,64.54,64.76,64.48,64.64,144100.0,34.1977,34.3142,34.1659,34.2506,144100.0
2008-02-28 14:50:00,64.63,64.84,64.63,64.83,133400.0,34.2453,34.3566,34.2453,34.3513,133400.0
2008-02-28 15:00:00,64.82,64.87,64.49,64.63,116300.0,34.346,34.3725,34.1712,34.2453,116300.0
2008-02-28 15:10:00,64.64,64.67,64.49,64.56,122100.0,34.2506,34.2665,34.1712,34.2083,122100.0
2008-02-28 15:20:00,64.53,64.56,64.39,64.41,125000.0,34.1924,34.2083,34.1182,34.1288,125000.0
2008-02-28 15:30:00,64.43,64.48,64.35,64.37,132800.0,34.1394,34.1659,34.097,34.1076,132800.0
2008-02-28 15:40:00,64.37,64.45,64.3,64.3,323000.0,34.1076,34.15,34.0705,34.0705,323000.0
2008-02-28 15:50:00,64.29,64.39,64.28,64.36,255800.0,34.0652,34.1182,34.0599,34.1023,255800.0
2008-02-28 16:00:00,64.13,64.35,64.13,64.31,7600.0,33.9804,34.097,33.9804,34.0758,7600.0
2008-02-28 16:10:00,64.26,64.26,64.23,64.23,8600.0,34.0493,34.0493,34.0334,34.0334,8600.0
2008-02-29 09:30:00,63.78,63.8,63.4,63.61,305300.0,33.795,33.8056,33.5936,33.7049,305300.0
2008-02-29 09:40:00,63.59,63.59,63.23,63.35,261900.0,33.6943,33.6943,33.5035,33.5671,261900.0
2008-02-29 09:50:00,63.35,63.69,63.32,63.67,222800.0,33.5671,33.7473,33.5512,33.7367,222800.0
2008-02-29 10:00:00,63.66,63.89,63.53,63.82,241900.0,33.7314,33.8532,33.6625,33.8162,241900.0
2008-02-29 10:10:00,63.82,63.84,63.48,63.63,237600.0,33.8162,33.8268,33.636,33.7155,237600.0
2008-02-29 10:20:00,63.63,63.66,63.29,63.35,283500.0,33.7155,33.7314,33.5353,33.5671,283500.0
2008-02-29 10:30:00,63.35,63.52,63.25,63.42,238900.0,33.5671,33.6572,33.5141,33.6042,238900.0
2008-02-29 10:40:00,63.43,63.49,63.31,63.42,155000.0,33.6095,33.6413,33.5459,33.6042,155000.0
2008-02-29 10:50:00,63.44,63.58,63.34,63.51,197400.0,33.6148,33.689,33.5618,33.6519,197400.0
2008-02-29 11:00:00,63.51,63.69,63.46,63.68,201200.0,33.6519,33.7473,33.6254,33.742,201200.0
2008-02-29 11:10:00,63.67,63.72,63.58,63.63,130000.0,33.7367,33.7632,33.689,33.7155,130000.0
2008-02-29 11:20:00,63.63,63.79,63.56,63.73,106200.0,33.7155,33.8003,33.6784,33.7685,106200.0
2008-02-29 11:30:00,63.72,63.9,63.7,63.88,281800.0,33.7632,33.8585,33.7526,33.8479,281800.0
2008-02-29 11:40:00,63.88,63.97,63.82,63.84,114000.0,33.8479,33.8956,33.8162,33.8268,114000.0
2008-02-29 11:50:00,63.83,63.94,63.73,63.81,218500.0,33.8215,33.8797,33.7685,33.8109,218500.0
2008-02-29 12:00:00,63.81,63.87,63.67,63.72,122300.0,33.8109,33.8426,33.7367,33.7632,122300.0
2008-02-29 12:10:00,63.73,63.74,63.56,63.7,105300.0,33.7685,33.7738,33.6784,33.7526,105300.0
2008-02-29 12:20:00,63.67,63.98,63.67,63.94,60700.0,33.7367,33.9009,33.7367,33.8797,60700.0
2008-02-29 12:30:00,63.94,63.98,63.69,63.7,106400.0,33.8797,33.9009,33.7473,33.7526,106400.0
2008-02-29 12:40:00,63.7,63.71,63.62,63.66,163500.0,33.7526,33.7579,33.7102,33.7314,163500.0
2008-02-29 12:50:00,63.65,63.72,63.61,63.7,61000.0,33.7261,33.7632,33.7049,33.7526,61000.0
2008-02-29 13:00:00,63.7,63.76,63.62,63.71,109300.0,33.7526,33.7844,33.7102,33.7579,109300.0
2008-02-29 13:10:00,63.72,63.76,63.65,63.71,73800.0,33.7632,33.7844,33.7261,33.7579,73800.0
2008-02-29 13:20:00,63.69,63.77,63.66,63.73,68600.0,33.7473,33.7897,33.7314,33.7685,68600.0
2008-02-29 13:30:00,63.72,63.74,63.48,63.57,225600.0,33.7632,33.7738,33.636,33.6837,225600.0
2008-02-29 13:40:00,63.57,63.61,63.37,63.4,143700.0,33.6837,33.7049,33.5777,33.5936,143700.0
2008-02-29 13:50:00,63.42,63.45,63.35,63.36,122900.0,33.6042,33.6201,33.5671,33.5724,122900.0
2008-02-29 14:00:00,63.35,63.39,63.26,63.32,141000.0,33.5671,33.5883,33.5194,33.5512,141000.0
2008-02-29 14:10:00,63.31,63.35,63.24,63.25,120300.0,33.5459,33.5671,33.5088,33.5141,120300.0
2008-02-29 14:20:00,63.27,63.36,63.25,63.3,136100.0,33.5247,33.5724,33.5141,33.5406,136100.0
2008-02-29 14:30:00,63.3,63.35,63.22,63.35,130200.0,33.5406,33.5671,33.4982,33.5671,130200.0
2008-02-29 14:40:00,63.34,63.51,63.32,63.35,91900.0,33.5618,33.6519,33.5512,33.5671,91900.0
2008-02-29 14:50:00,63.36,63.4,63.31,63.34,80800.0,33.5724,33.5936,33.5459,33.5618,80800.0
2008-02-29 15:00:00,63.32,63.34,63.21,63.26,112200.0,33.5512,33.5618,33.4929,33.5194,112200.0
2008-02-29 15:10:00,63.26,63.26,63.15,63.17,145900.0,33.5194,33.5194,33.4611,33.4717,145900.0
2008-02-29 15:20:00,63.15,63.36,63.15,63.28,180200.0,33.4611,33.5724,33.4611,33.53,180200.0
2008-02-29 15:30:00,63.25,63.27,63.11,63.11,173900.0,33.5141,33.5247,33.4399,33.4399,173900.0
2008-02-29 15:40:00,63.11,63.11,62.95,62.96,287100.0,33.4399,33.4399,33.3552,33.3605,287100.0
2008-02-29 15:50:00,62.95,63.12,62.86,63.07,580300.0,33.3552,33.4452,33.3075,33.4188,580300.0
2008-02-29 16:00:00,63.1,63.12,62.95,63.01,136900.0,33.4346,33.4452,33.3552,33.387,136900.0
2008-02-29 16:10:00,63.01,63.01,63.01,63.01,0.0,33.387,33.387,33.387,33.387,0.0
2008-03-03 09:30:00,62.92,63.0,62.33,62.51,258200.0,33.3393,33.3817,33.0267,33.122,258200.0
2008-03-03 09:40:00,62.5,62.51,62.01,62.18,282900.0,33.1167,33.122,32.8571,32.9472,282900.0
2008-03-03 09:50:00,62.14,62.23,62.08,62.14,150300.0,32.926,32.9737,32.8942,32.926,150300.0
2008-03-03 10:00:00,62.14,62.54,62.11,62.5,262800.0,32.926,33.1379,32.9101,33.1167,262800.0
2008-03-03 10:10:00,62.51,63.0,62.51,63.0,148400.0,33.122,33.3817,33.122,33.3817,148400.0
2008-03-03 10:20:00,63.0,63.0,62.71,62.89,350400.0,33.3817,33.3817,33.228,33.3234,350400.0
2008-03-03 10:30:00,62.89,62.89,62.66,62.72,206500.0,33.3234,33.3234,33.2015,33.2333,206500.0
2008-03-03 10:40:00,62.72,62.75,62.62,62.68,183300.0,33.2333,33.2492,33.1803,33.2121,183300.0
2008-03-03 10:50:00,62.68,62.8,62.58,62.69,112800.0,33.2121,33.2757,33.1591,33.2174,112800.0
2008-03-03 11:00:00,62.69,62.73,62.57,62.63,225400.0,33.2174,33.2386,33.1538,33.1856,225400.0
2008-03-03 11:10:00,62.64,62.71,62.52,62.62,130000.0,33.1909,33.228,33.1273,33.1803,130000.0
2008-03-03 11:20:00,62.63,62.92,62.58,62.84,146200.0,33.1856,33.3393,33.1591,33.2969,146200.0
2008-03-03 11:30:00,62.82,63.01,62.8,63.0,168300.0,33.2863,33.387,33.2757,33.3817,168300.0
2008-03-03 11:40:00,62.99,63.03,62.73,62.78,103000.0,33.3764,33.3976,33.2386,33.2651,103000.0
2008-03-03 11:50:00,62.78,63.22,62.75,63.11,221000.0,33.2651,33.4982,33.2492,33.4399,221000.0
2008-03-03 12:00:00,63.12,63.15,62.85,62.9,138900.0,33.4452,33.4611,33.3022,33.3287,138900.0
2008-03-03 12:10:00,62.89,62.97,62.75,62.97,90900.0,33.3234,33.3658,33.2492,33.3658,90900.0
2008-03-03 12:20:00,62.98,63.2,62.95,63.13,65500.0,33.3711,33.4876,33.3552,33.4505,65500.0
2008-03-03 12:30:00,63.1,63.26,63.09,63.2,248500.0,33.4346,33.5194,33.4294,33.4876,248500.0
2008-03-03 12:40:00,63.21,63.24,63.0,63.03,151600.0,33.4929,33.5088,33.3817,33.3976,151600.0
2008-03-03 12:50:00,63.03,63.3,63.03,63.25,147300.0,33.3976,33.5406,33.3976,33.5141,147300.0
2008-03-03 13:00:00,63.26,63.3,63.13,63.21,101100.0,33.5194,33.5406,33.4505,33.4929,101100.0
2008-03-03 13:10:00,63.21,63.27,63.09,63.1,109800.0,33.4929,33.5247,33.4294,33.4346,109800.0
2008-03-03 13:20:00,63.09,63.3,63.06,63.26,121700.0,33.4294,33.5406,33.4135,33.5194,121700.0
2008-03-03 13:30:00,63.26,63.26,63.1,63.21,151800.0,33.5194,33.5194,33.4346,33.4929,151800.0
2008-03-03 13:40:00,63.2,63.43,63.14,63.39,345000.0,33.4876,33.6095,33.4558,33.5883,345000.0
2008-03-03 13:50:00,63.39,63.42,63.19,63.2,217900.0,33.5883,33.6042,33.4823,33.4876,217900.0
2008-03-03 14:00:00,63.19,63.23,63.02,63.23,132300.0,33.4823,33.5035,33.3923,33.5035,132300.0
2008-03-03 14:10:00,63.21,63.3,62.87,62.95,248200.0,33.4929,33.5406,33.3128,33.3552,248200.0
2008-03-03 14:20:00,62.93,62.96,62.84,62.87,131400.0,33.3446,33.3605,33.2969,33.3128,131400.0
2008-03-03 14:30:00,62.91,63.11,62.78,62.82,206800.0,33.334,33.4399,33.2651,33.2863,206800.0
2008-03-03 14:40:00,62.82,62.99,62.76,62.81,165500.0,33.2863,33.3764,33.2545,33.281,165500.0
2008-03-03 14:50:00,62.81,62.83,62.47,62.52,812600.0,33.281,33.2916,33.1008,33.1273,812600.0
2008-03-03 15:00:00,62.52,62.74,62.5,62.7,277400.0,33.1273,33.2439,33.1167,33.2227,277400.0
2008-03-03 15:10:00,62.7,63.02,62.64,63.02,274400.0,33.2227,33.3923,33.1909,33.3923,274400.0
2008-03-03 15:20:00,63.03,63.22,63.0,63.12,465000.0,33.3976,33.4982,33.3817,33.4452,465000.0
2008-03-03 15:30:00,63.13,63.35,62.97,63.06,281100.0,33.4505,33.5671,33.3658,33.4135,281100.0
2008-03-03 15:40:00,63.06,63.37,63.02,63.2,255300.0,33.4135,33.5777,33.3923,33.4876,255300.0
2008-03-03 15:50:00,63.22,63.38,63.17,63.35,286700.0,33.4982,33.583,33.4717,33.5671,286700.0
2008-03-04 09:30:00,62.2,62.9,62.2,62.74,151800.0,32.9578,33.3287,32.9578,33.2439,151800.0
2008-03-04 09:40:00,62.75,63.04,62.53,62.56,126500.0,33.2492,33.4029,33.1326,33.1485,126500.0
2008-03-04 09:50:00,62.58,63.06,62.58,62.96,197600.0,33.1591,33.4135,33.1591,33.3605,197600.0
2008-03-04 10:00:00,62.97,62.99,62.77,62.84,383200.0,33.3658,33.3764,33.2598,33.2969,383200.0
2008-03-04 10:10:00,62.85,63.04,62.82,62.85,205500.0,33.3022,33.4029,33.2863,33.3022,205500.0
2008-03-04 10:20:00,62.86,63.05,62.6,62.64,149300.0,33.3075,33.4082,33.1697,33.1909,149300.0
2008-03-04 10:30:00,62.62,62.66,62.48,62.56,137100.0,33.1803,33.2015,33.1061,33.1485,137100.0
2008-03-04 10:40:00,62.56,62.57,62.14,62.14,259200.0,33.1485,33.1538,32.926,32.926,259200.0
2008-03-04 10:50:00,62.15,62.2,61.93,62.05,433400.0,32.9313,32.9578,32.8147,32.8783,433400.0
2008-03-04 11:00:00,61.93,62.13,61.9,62.12,615100.0,32.8147,32.9207,32.7988,32.9154,615100.0
2008-03-04 11:10:00,62.13,62.29,62.09,62.23,79400.0,32.9207,33.0055,32.8995,32.9737,79400.0
2008-03-04 11:20:00,62.22,62.28,62.18,62.26,208800.0,32.9684,33.0002,32.9472,32.9896,208800.0
2008-03-04 11:30:00,62.27,62.29,62.14,62.28,247700.0,32.9949,33.0055,32.926,33.0002,247700.0
2008-03-04 11:40:00,62.28,62.34,62.19,62.29,326300.0,33.0002,33.0319,32.9525,33.0055,326300.0
2008-03-04 11:50:00,62.28,62.35,62.09,62.16,146000.0,33.0002,33.0372,32.8995,32.9366,146000.0
2008-03-04 12:00:00,62.14,62.39,62.11,62.3,116500.0,32.926,33.0584,32.9101,33.0108,116500.0
2008-03-04 12:10:00,62.29,62.36,62.21,62.23,96700.0,33.0055,33.0425,32.9631,32.9737,96700.0
2008-03-04 12:20:00,62.22,62.34,62.2,62.33,86500.0,32.9684,33.0319,32.9578,33.0267,86500.0
2008-03-04 12:30:00,62.31,62.44,62.3,62.35,167200.0,33.0161,33.0849,33.0108,33.0372,167200.0
2008-03-04 12:40:00,62.39,62.52,62.25,62.27,209500.0,33.0584,33.1273,32.9843,32.9949,209500.0
2008-03-04 12:50:00,62.26,62.28,61.99,62.05,166700.0,32.9896,33.0002,32.8465,32.8783,166700.0
2008-03-04 13:00:00,62.04,62.09,61.97,62.03,168800.0,32.873,32.8995,32.8359,32.8677,168800.0
2008-03-04 13:10:00,62.03,62.37,62.03,62.21,119900.0,32.8677,33.0478,32.8677,32.9631,119900.0
2008-03-04 13:20:00,62.2,62.35,62.12,62.31,75300.0,32.9578,33.0372,32.9154,33.0161,75300.0
2008-03-04 13:30:00,62.31,62.31,61.95,61.99,228200.0,33.0161,33.0161,32.8253,32.8465,228200.0
2008-03-04 13:40:00,61.98,62.11,61.96,62.0,141300.0,32.8412,32.9101,32.8306,32.8518,141300.0
2008-03-04 13:50:00,62.0,62.14,61.92,61.95,155600.0,32.8518,32.926,32.8094,32.8253,155600.0
2008-03-04 14:00:00,61.95,61.97,61.7,61.72,309100.0,32.8253,32.8359,32.6928,32.7034,309100.0
2008-03-04 14:10:00,61.74,61.92,61.71,61.9,194100.0,32.714,32.8094,32.6981,32.7988,194100.0
2008-03-04 14:20:00,61.89,62.15,61.86,61.98,189500.0,32.7935,32.9313,32.7776,32.8412,189500.0
2008-03-04 14:30:00,61.98,62.07,61.92,62.03,201600.0,32.8412,32.8889,32.8094,32.8677,201600.0
2008-03-04 14:40:00,62.04,62.67,62.04,62.63,244400.0,32.873,33.2068,32.873,33.1856,244400.0
2008-03-04 14:50:00,62.62,62.74,62.31,62.48,291900.0,33.1803,33.2439,33.0161,33.1061,291900.0
2008-03-04 15:00:00,62.48,63.21,62.36,63.09,441700.0,33.1061,33.4929,33.0425,33.4294,441700.0
2008-03-04 15:10:00,63.09,63.24,62.73,63.16,542500.0,33.4294,33.5088,33.2386,33.4664,542500.0
2008-03-04 15:20:00,63.14,63.18,62.81,62.83,280600.0,33.4558,33.477,33.281,33.2916,280600.0
2008-03-04 15:30:00,62.81,63.24,62.77,63.14,424700.0,33.281,33.5088,33.2598,33.4558,424700.0
2008-03-04 15:40:00,63.14,63.32,62.81,62.85,492400.0,33.4558,33.5512,33.281,33.3022,492400.0
2008-03-04 15:50:00,62.89,62.94,62.66,62.81,284100.0,33.3234,33.3499,33.2015,33.281,284100.0
2008-03-04 16:00:00,62.84,62.84,62.82,62.82,7600.0,33.2969,33.2969,33.2863,33.2863,7600.0
2008-03-04 16:10:00,62.82,62.82,62.82,62.82,0.0,33.2863,33.2863,33.2863,33.2863,0.0
2008-03-05 09:30:00,62.79,63.36,62.79,63.23,164700.0,33.2704,33.5724,33.2704,33.5035,164700.0
2008-03-05 09:40:00,63.23,63.24,62.8,63.11,256600.0,33.5035,33.5088,33.2757,33.4399,256600.0
2008-03-05 09:50:00,63.12,63.35,63.09,63.27,225500.0,33.4452,33.5671,33.4294,33.5247,225500.0
2008-03-05 10:00:00,63.28,63.81,63.28,63.46,319800.0,33.53,33.8109,33.53,33.6254,319800.0
2008-03-05 10:10:00,63.47,63.61,63.35,63.54,215700.0,33.6307,33.7049,33.5671,33.6678,215700.0
2008-03-05 10:20:00,63.52,63.59,63.25,63.25,207800.0,33.6572,33.6943,33.5141,33.5141,207800.0
2008-03-05 10:30:00,63.25,63.27,62.85,62.96,230000.0,33.5141,33.5247,33.3022,33.3605,230000.0
2008-03-05 10:40:00,62.98,63.21,62.9,63.15,163900.0,33.3711,33.4929,33.3287,33.4611,163900.0
2008-03-05 10:50:00,63.17,63.29,63.02,63.06,114200.0,33.4717,33.5353,33.3923,33.4135,114200.0
2008-03-05 11:00:00,63.04,63.1,62.91,63.01,105000.0,33.4029,33.4346,33.334,33.387,105000.0
2008-03-05 11:10:00,63.01,63.17,63.0,63.12,112900.0,33.387,33.4717,33.3817,33.4452,112900.0
2008-03-05 11:20:00,63.13,63.18,62.93,63.1,95300.0,33.4505,33.477,33.3446,33.4346,95300.0
2008-03-05 11:30:00,63.08,63.19,63.04,63.1,99000.0,33.4241,33.4823,33.4029,33.4346,99000.0
2008-03-05 11:40:00,63.12,63.12,62.83,62.93,167400.0,33.4452,33.4452,33.2916,33.3446,167400.0
2008-03-05 11:50:00,62.91,63.13,62.91,63.09,102500.0,33.334,33.4505,33.334,33.4294,102500.0
2008-03-05 12:00:00,63.11,63.65,63.08,63.17,354600.0,33.4399,33.7261,33.4241,33.4717,354600.0
2008-03-05 12:10:00,63.17,63.54,63.09,63.33,223700.0,33.4717,33.6678,33.4294,33.5565,223700.0
2008-03-05 12:20:00,63.34,63.47,62.94,63.12,113400.0,33.5618,33.6307,33.3499,33.4452,113400.0
2008-03-05 12:30:00,63.12,63.28,62.9,62.96,123000.0,33.4452,33.53,33.3287,33.3605,123000.0
2008-03-05 12:40:00,62.96,63.21,62.93,62.99,76400.0,33.3605,33.4929,33.3446,33.3764,76400.0
2008-03-05 12:50:00,62.98,63.07,62.87,63.05,97500.0,33.3711,33.4188,33.3128,33.4082,97500.0
2008-03-05 13:00:00,63.04,63.2,62.99,63.19,96600.0,33.4029,33.4876,33.3764,33.4823,96600.0
2008-03-05 13:10:00,63.19,63.22,62.75,62.75,150400.0,33.4823,33.4982,33.2492,33.2492,150400.0
2008-03-05 13:20:00,62.76,62.92,62.55,62.81,245500.0,33.2545,33.3393,33.1432,33.281,245500.0
2008-03-05 13:30:00,62.84,62.88,62.25,62.56,351300.0,33.2969,33.3181,32.9843,33.1485,351300.0
2008-03-05 13:40:00,62.56,62.75,62.37,62.59,171900.0,33.1485,33.2492,33.0478,33.1644,171900.0
2008-03-05 13:50:00,62.57,62.69,62.54,62.59,77500.0,33.1538,33.2174,33.1379,33.1644,77500.0
2008-03-05 14:00:00,62.59,62.76,62.49,62.71,178800.0,33.1644,33.2545,33.1114,33.228,178800.0
2008-03-05 14:10:00,62.7,62.86,62.65,62.79,175100.0,33.2227,33.3075,33.1962,33.2704,175100.0
2008-03-05 14:20:00,62.79,62.94,62.7,62.87,141600.0,33.2704,33.3499,33.2227,33.3128,141600.0
2008-03-05 14:30:00,62.87,62.89,62.72,62.82,138800.0,33.3128,33.3234,33.2333,33.2863,138800.0
2008-03-05 14:40:00,62.83,63.14,62.76,63.13,168400.0,33.2916,33.4558,33.2545,33.4505,168400.0
2008-03-05 14:50:00,63.12,63.2,62.83,62.9,127100.0,33.4452,33.4876,33.2916,33.3287,127100.0
2008-03-05 15:00:00,62.88,63.02,62.78,62.89,94700.0,33.3181,33.3923,33.2651,33.3234,94700.0
2008-03-05 15:10:00,62.9,63.0,62.5,62.7,66100.0,33.3287,33.3817,33.1167,33.2227,66100.0
2008-03-05 15:20:00,62.7,62.97,62.61,62.91,128700.0,33.2227,33.3658,33.175,33.334,128700.0
2008-03-05 15:30:00,62.86,63.04,62.82,62.88,75000.0,33.3075,33.4029,33.2863,33.3181,75000.0
2008-03-05 15:40:00,62.87,63.0,62.72,62.8,123200.0,33.3128,33.3817,33.2333,33.2757,123200.0
2008-03-05 15:50:00,62.81,62.97,62.8,62.9,117000.0,33.281,33.3658,33.2757,33.3287,117000.0
2008-03-05 16:00:00,62.78,63.0,62.78,63.0,2200.0,33.2651,33.3817,33.2651,33.3817,2200.0
2008-03-05 16:10:00,63.0,63.0,63.0,63.0,0.0,33.3817,33.3817,33.3817,33.3817,0.0
2008-03-06 09:30:00,62.15,62.5,61.7,61.75,396700.0,32.9313,33.1167,32.6928,32.7193,396700.0
2008-03-06 09:40:00,61.75,61.79,61.5,61.75,504800.0,32.7193,32.7405,32.5869,32.7193,504800.0
2008-03-06 09:50:00,61.75,61.76,61.44,61.45,510900.0,32.7193,32.7246,32.5551,32.5604,510900.0
2008-03-06 10:00:00,61.51,61.51,61.28,61.46,561600.0,32.5922,32.5922,32.4703,32.5657,561600.0
2008-03-06 10:10:00,61.46,61.78,61.46,61.64,313000.0,32.5657,32.7352,32.5657,32.661,313000.0
2008-03-06 10:20:00,61.65,61.83,61.52,61.53,160700.0,32.6663,32.7617,32.5975,32.6028,160700.0
2008-03-06 10:30:00,61.54,61.72,61.45,61.46,304700.0,32.6081,32.7034,32.5604,32.5657,304700.0
2008-03-06 10:40:00,61.47,61.52,61.26,61.42,377900.0,32.571,32.5975,32.4597,32.5445,377900.0
2008-03-06 10:50:00,61.41,61.47,61.2,61.31,325500.0,32.5392,32.571,32.4279,32.4862,325500.0
2008-03-06 11:00:00,61.31,61.35,61.05,61.05,234100.0,32.4862,32.5074,32.3484,32.3484,234100.0
2008-03-06 11:10:00,61.05,61.08,60.85,60.94,306900.0,32.3484,32.3643,32.2424,32.2901,306900.0
2008-03-06 11:20:00,60.95,61.19,60.93,61.01,343800.0,32.2954,32.4226,32.2848,32.3272,343800.0
2008-03-06 11:30:00,61.0,61.32,61.0,61.29,381300.0,32.3219,32.4915,32.3219,32.4756,381300.0
2008-03-06 11:40:00,61.3,61.33,61.17,61.18,109000.0,32.4809,32.4968,32.412,32.4173,109000.0
2008-03-06 11:50:00,61.19,61.34,61.08,61.31,230700.0,32.4226,32.5021,32.3643,32.4862,230700.0
2008-03-06 12:00:00,61.32,61.32,61.06,61.07,216200.0,32.4915,32.4915,32.3537,32.359,216200.0
2008-03-06 12:10:00,61.07,61.08,60.8,61.0,223600.0,32.359,32.3643,32.216,32.3219,223600.0
2008-03-06 12:20:00,61.0,61.13,60.97,61.05,134400.0,32.3219,32.3908,32.306,32.3484,134400.0
2008-03-06 12:30:00,61.08,61.13,60.93,61.07,81800.0,32.3643,32.3908,32.2848,32.359,81800.0
2008-03-06 12:40:00,61.07,61.22,61.05,61.08,129300.0,32.359,32.4385,32.3484,32.3643,129300.0
2008-03-06 12:50:00,61.09,61.15,60.92,60.98,76400.0,32.3696,32.4014,32.2795,32.3113,76400.0
2008-03-06 13:00:00,60.98,61.2,60.98,61.11,138000.0,32.3113,32.4279,32.3113,32.3802,138000.0
2008-03-06 13:10:00,61.1,61.1,60.83,60.86,157800.0,32.3749,32.3749,32.2318,32.2477,157800.0
2008-03-06 13:20:00,60.85,60.88,60.76,60.82,174400.0,32.2424,32.2583,32.1948,32.2266,174400.0
2008-03-06 13:30:00,60.82,60.85,60.72,60.79,214000.0,32.2266,32.2424,32.1736,32.2107,214000.0
2008-03-06 13:40:00,60.78,60.87,60.71,60.81,129500.0,32.2054,32.253,32.1683,32.2213,129500.0
2008-03-06 13:50:00,60.81,60.92,60.8,60.86,149700.0,32.2213,32.2795,32.216,32.2477,149700.0
2008-03-06 14:00:00,60.85,61.05,60.85,60.98,181500.0,32.2424,32.3484,32.2424,32.3113,181500.0
2008-03-06 14:10:00,60.99,61.02,60.83,60.83,159800.0,32.3166,32.3325,32.2318,32.2318,159800.0
2008-03-06 14:20:00,60.81,60.81,60.61,60.63,266500.0,32.2213,32.2213,32.1153,32.1259,266500.0
2008-03-06 14:30:00,60.65,60.72,60.5,60.66,237400.0,32.1365,32.1736,32.057,32.1418,237400.0
2008-03-06 14:40:00,60.67,61.05,60.64,61.01,442900.0,32.1471,32.3484,32.1312,32.3272,442900.0
2008-03-06 14:50:00,61.01,61.04,60.79,60.83,124400.0,32.3272,32.3431,32.2107,32.2318,124400.0
2008-03-06 15:00:00,60.81,60.85,60.61,60.63,401000.0,32.2213,32.2424,32.1153,32.1259,401000.0
2008-03-06 15:10:00,60.63,60.73,60.46,60.69,646100.0,32.1259,32.1789,32.0358,32.1577,646100.0
2008-03-06 15:20:00,60.71,60.76,60.53,60.68,367900.0,32.1683,32.1948,32.0729,32.1524,367900.0
2008-03-06 15:30:00,60.68,60.68,60.23,60.23,530700.0,32.1524,32.1524,31.9139,31.9139,530700.0
2008-03-06 15:40:00,60.25,60.34,60.06,60.11,897800.0,31.9245,31.9722,31.8239,31.8503,897800.0
2008-03-06 15:50:00,60.11,60.14,59.94,59.98,956600.0,31.8503,31.8662,31.7603,31.7815,956600.0
2008-03-06 16:00:00,60.0,60.14,59.9,60.14,2029900.0,31.7921,31.8662,31.7391,31.8662,2029900.0
2008-03-06 16:10:00,60.11,60.11,59.9,59.9,60100.0,31.8503,31.8503,31.7391,31.7391,60100.0
2008-03-07 09:30:00,59.33,59.47,59.05,59.33,500800.0,31.437,31.5112,31.2887,31.437,500800.0
2008-03-07 09:40:00,59.34,59.95,58.99,59.95,584900.0,31.4423,31.7656,31.2569,31.7656,584900.0
2008-03-07 09:50:00,59.92,60.81,59.83,60.75,805100.0,31.7497,32.2213,31.702,32.1895,805100.0
2008-03-07 10:00:00,60.74,61.01,60.52,60.74,868900.0,32.1842,32.3272,32.0676,32.1842,868900.0
2008-03-07 10:10:00,60.74,60.97,60.55,60.97,409400.0,32.1842,32.306,32.0835,32.306,409400.0
2008-03-07 10:20:00,60.97,61.3,60.55,60.75,463700.0,32.306,32.4809,32.0835,32.1895,463700.0
2008-03-07 10:30:00,60.73,61.14,60.71,61.13,331300.0,32.1789,32.3961,32.1683,32.3908,331300.0
2008-03-07 10:40:00,61.13,61.25,60.86,60.97,275700.0,32.3908,32.4544,32.2477,32.306,275700.0
2008-03-07 10:50:00,60.98,60.99,60.42,60.62,213400.0,32.3113,32.3166,32.0146,32.1206,213400.0
2008-03-07 11:00:00,60.62,60.66,60.36,60.43,220100.0,32.1206,32.1418,31.9828,32.0199,220100.0
2008-03-07 11:10:00,60.41,60.5,60.26,60.37,82200.0,32.0093,32.057,31.9298,31.9881,82200.0
2008-03-07 11:20:00,60.37,60.45,60.13,60.14,135300.0,31.9881,32.0305,31.8609,31.8662,135300.0
2008-03-07 11:30:00,60.14,60.39,60.12,60.28,200600.0,31.8662,31.9987,31.8556,31.9404,200600.0
2008-03-07 11:40:00,60.29,60.33,59.95,60.02,241200.0,31.9457,31.9669,31.7656,31.8027,241200.0
2008-03-07 11:50:00,60.02,60.03,59.81,60.02,206700.0,31.8027,31.808,31.6914,31.8027,206700.0
2008-03-07 12:00:00,60.02,60.1,59.79,59.85,228000.0,31.8027,31.845,31.6808,31.7126,228000.0
2008-03-07 12:10:00,59.87,59.94,59.71,59.87,257400.0,31.7232,31.7603,31.6384,31.7232,257400.0
2008-03-07 12:20:00,59.87,59.99,59.85,59.9,300100.0,31.7232,31.7868,31.7126,31.7391,300100.0
2008-03-07 12:30:00,59.91,59.95,59.83,59.85,176900.0,31.7444,31.7656,31.702,31.7126,176900.0
2008-03-07 12:40:00,59.84,60.23,59.84,60.22,215000.0,31.7073,31.9139,31.7073,31.9086,215000.0
2008-03-07 12:50:00,60.22,60.42,60.2,60.28,165600.0,31.9086,32.0146,31.898,31.9404,165600.0
2008-03-07 13:00:00,60.27,60.3,60.15,60.18,134200.0,31.9351,31.951,31.8715,31.8874,134200.0
2008-03-07 13:10:00,60.18,60.18,59.97,59.98,160500.0,31.8874,31.8874,31.7762,31.7815,160500.0
2008-03-07 13:20:00,59.98,60.16,59.97,60.15,340700.0,31.7815,31.8768,31.7762,31.8715,340700.0
2008-03-07 13:30:00,60.16,60.16,59.91,59.95,153200.0,31.8768,31.8768,31.7444,31.7656,153200.0
2008-03-07 13:40:00,59.93,59.93,59.67,59.82,179800.0,31.755,31.755,31.6172,31.6967,179800.0
2008-03-07 13:50:00,59.82,59.88,59.7,59.77,184800.0,31.6967,31.7285,31.6331,31.6702,184800.0
2008-03-07 14:00:00,59.78,59.94,59.67,59.94,289600.0,31.6755,31.7603,31.6172,31.7603,289600.0
2008-03-07 14:10:00,59.96,60.26,59.95,60.04,291000.0,31.7709,31.9298,31.7656,31.8133,291000.0
2008-03-07 14:20:00,60.03,60.04,59.72,59.83,218700.0,31.808,31.8133,31.6437,31.702,218700.0
2008-03-07 14:30:00,59.84,59.92,59.76,59.81,99800.0,31.7073,31.7497,31.6649,31.6914,99800.0
2008-03-07 14:40:00,59.8,60.22,59.78,60.22,136300.0,31.6861,31.9086,31.6755,31.9086,136300.0
2008-03-07 14:50:00,60.22,60.62,60.15,60.62,247800.0,31.9086,32.1206,31.8715,32.1206,247800.0
2008-03-07 15:00:00,60.65,60.74,60.11,60.45,333300.0,32.1365,32.1842,31.8503,32.0305,333300.0
2008-03-07 15:10:00,60.45,61.07,60.34,61.05,679200.0,32.0305,32.359,31.9722,32.3484,679200.0
2008-03-07 15:20:00,61.05,61.08,60.63,60.8,579100.0,32.3484,32.3643,32.1259,32.216,579100.0
2008-03-07 15:30:00,60.8,60.81,60.36,60.67,381600.0,32.216,32.2213,31.9828,32.1471,381600.0
2008-03-07 15:40:00,60.66,60.8,60.48,60.55,345600.0,32.1418,32.216,32.0464,32.0835,345600.0
2008-03-07 15:50:00,60.53,60.8,60.4,60.64,249600.0,32.0729,32.216,32.004,32.1312,249600.0
2008-03-07 16:00:00,60.5,60.73,60.5,60.73,12000.0,32.057,32.1789,32.057,32.1789,12000.0
2008-03-07 16:10:00,60.73,60.73,60.73,60.73,0.0,32.1789,32.1789,32.1789,32.1789,0.0
2008-03-10 09:30:00,60.89,61.02,60.35,60.45,159500.0,32.2636,32.3325,31.9775,32.0305,159500.0
2008-03-10 09:40:00,60.47,60.55,60.32,60.44,146900.0,32.0411,32.0835,31.9616,32.0252,146900.0
2008-03-10 09:50:00,60.44,60.75,60.25,60.75,128800.0,32.0252,32.1895,31.9245,32.1895,128800.0
2008-03-10 10:00:00,60.75,60.81,60.23,60.45,293100.0,32.1895,32.2213,31.9139,32.0305,293100.0
2008-03-10 10:10:00,60.42,60.57,60.27,60.37,63400.0,32.0146,32.0941,31.9351,31.9881,63400.0
2008-03-10 10:20:00,60.34,60.54,60.3,60.51,71600.0,31.9722,32.0782,31.951,32.0623,71600.0
2008-03-10 10:30:00,60.5,60.56,60.35,60.56,120500.0,32.057,32.0888,31.9775,32.0888,120500.0
2008-03-10 10:40:00,60.53,60.69,60.28,60.59,86800.0,32.0729,32.1577,31.9404,32.1047,86800.0
2008-03-10 10:50:00,60.56,60.57,60.3,60.31,72300.0,32.0888,32.0941,31.951,31.9563,72300.0
2008-03-10 11:00:00,60.31,60.56,60.28,60.49,53600.0,31.9563,32.0888,31.9404,32.0517,53600.0
2008-03-10 11:10:00,60.46,60.51,60.33,60.42,91000.0,32.0358,32.0623,31.9669,32.0146,91000.0
2008-03-10 11:20:00,60.41,60.41,59.93,60.0,171600.0,32.0093,32.0093,31.755,31.7921,171600.0
2008-03-10 11:30:00,60.0,60.02,59.84,59.85,276000.0,31.7921,31.8027,31.7073,31.7126,276000.0
2008-03-10 11:40:00,59.85,59.99,59.65,59.97,170500.0,31.7126,31.7868,31.6066,31.7762,170500.0
2008-03-10 11:50:00,59.97,60.27,59.97,60.27,138400.0,31.7762,31.9351,31.7762,31.9351,138400.0
2008-03-10 12:00:00,60.27,60.27,59.69,60.04,342900.0,31.9351,31.9351,31.6278,31.8133,342900.0
2008-03-10 12:10:00,60.1,60.26,59.93,60.13,169000.0,31.845,31.9298,31.755,31.8609,169000.0
2008-03-10 12:20:00,60.12,60.2,59.78,59.84,313700.0,31.8556,31.898,31.6755,31.7073,313700.0
2008-03-10 12:30:00,59.83,60.19,59.79,60.06,53100.0,31.702,31.8927,31.6808,31.8239,53100.0
2008-03-10 12:40:00,60.06,60.14,59.86,59.87,65800.0,31.8239,31.8662,31.7179,31.7232,65800.0
2008-03-10 12:50:00,59.86,60.21,59.84,60.12,90900.0,31.7179,31.9033,31.7073,31.8556,90900.0
2008-03-10 13:00:00,60.12,60.16,60.03,60.09,75300.0,31.8556,31.8768,31.808,31.8397,75300.0
2008-03-10 13:10:00,60.08,60.22,60.06,60.08,44900.0,31.8344,31.9086,31.8239,31.8344,44900.0
2008-03-10 13:20:00,60.07,60.07,59.92,59.93,274600.0,31.8291,31.8291,31.7497,31.755,274600.0
2008-03-10 13:30:00,59.92,59.97,59.81,59.94,184000.0,31.7497,31.7762,31.6914,31.7603,184000.0
2008-03-10 13:40:00,59.96,60.0,59.87,59.9,80500.0,31.7709,31.7921,31.7232,31.7391,80500.0
2008-03-10 13:50:00,59.89,59.97,59.72,59.73,75700.0,31.7338,31.7762,31.6437,31.649,75700.0
2008-03-10 14:00:00,59.71,59.83,59.62,59.65,376000.0,31.6384,31.702,31.5907,31.6066,376000.0
2008-03-10 14:10:00,59.65,59.86,59.63,59.72,177100.0,31.6066,31.7179,31.596,31.6437,177100.0
2008-03-10 14:20:00,59.71,59.81,59.53,59.78,117500.0,31.6384,31.6914,31.543,31.6755,117500.0
2008-03-10 14:30:00,59.77,60.1,59.73,60.0,215800.0,31.6702,31.845,31.649,31.7921,215800.0
2008-03-10 14:40:00,60.01,60.01,59.86,59.92,67200.0,31.7974,31.7974,31.7179,31.7497,67200.0
2008-03-10 14:50:00,59.93,60.03,59.77,59.84,53500.0,31.755,31.808,31.6702,31.7073,53500.0
2008-03-10 15:00:00,59.84,59.98,59.78,59.93,200900.0,31.7073,31.7815,31.6755,31.755,200900.0
2008-03-10 15:10:00,59.92,59.99,59.73,59.85,182800.0,31.7497,31.7868,31.649,31.7126,182800.0
2008-03-10 15:20:00,59.87,60.03,59.78,59.87,154700.0,31.7232,31.808,31.6755,31.7232,154700.0
2008-03-10 15:30:00,59.88,59.96,59.8,59.85,290500.0,31.7285,31.7709,31.6861,31.7126,290500.0
2008-03-10 15:40:00,59.81,59.83,59.65,59.72,222400.0,31.6914,31.702,31.6066,31.6437,222400.0
2008-03-10 15:50:00,59.7,59.81,59.65,59.7,414100.0,31.6331,31.6914,31.6066,31.6331,414100.0
2008-03-11 09:30:00,61.2,62.23,61.2,61.9,868300.0,32.4279,32.9737,32.4279,32.7988,868300.0
2008-03-11 09:40:00,61.9,62.1,61.81,61.95,1216800.0,32.7988,32.9048,32.7511,32.8253,1216800.0
2008-03-11 09:50:00,61.99,62.03,61.6,61.6,577700.0,32.8465,32.8677,32.6398,32.6398,577700.0
2008-03-11 10:00:00,61.6,61.6,61.1,61.2,270200.0,32.6398,32.6398,32.3749,32.4279,270200.0
2008-03-11 10:10:00,61.21,61.54,61.19,61.45,433800.0,32.4332,32.6081,32.4226,32.5604,433800.0
2008-03-11 10:20:00,61.41,61.6,61.37,61.49,217300.0,32.5392,32.6398,32.518,32.5816,217300.0
2008-03-11 10:30:00,61.48,61.49,61.23,61.23,210400.0,32.5763,32.5816,32.4438,32.4438,210400.0
2008-03-11 10:40:00,61.25,61.44,61.22,61.35,299300.0,32.4544,32.5551,32.4385,32.5074,299300.0
2008-03-11 10:50:00,61.32,61.54,61.32,61.5,115700.0,32.4915,32.6081,32.4915,32.5869,115700.0
2008-03-11 11:00:00,61.51,61.54,61.4,61.43,119400.0,32.5922,32.6081,32.5339,32.5498,119400.0
2008-03-11 11:10:00,61.45,61.5,61.26,61.4,118700.0,32.5604,32.5869,32.4597,32.5339,118700.0
2008-03-11 11:20:00,61.4,61.54,61.28,61.45,261100.0,32.5339,32.6081,32.4703,32.5604,261100.0
2008-03-11 11:30:00,61.45,61.66,61.37,61.4,194900.0,32.5604,32.6716,32.518,32.5339,194900.0
2008-03-11 11:40:00,61.39,61.45,60.89,60.95,315800.0,32.5286,32.5604,32.2636,32.2954,315800.0
2008-03-11 11:50:00,60.91,61.18,60.84,60.94,233000.0,32.2742,32.4173,32.2371,32.2901,233000.0
2008-03-11 12:00:00,60.97,61.44,60.92,61.4,153500.0,32.306,32.5551,32.2795,32.5339,153500.0
2008-03-11 12:10:00,61.39,61.41,61.2,61.31,154300.0,32.5286,32.5392,32.4279,32.4862,154300.0
2008-03-11 12:20:00,61.31,61.54,61.31,61.53,335700.0,32.4862,32.6081,32.4862,32.6028,335700.0
2008-03-11 12:30:00,61.52,61.52,61.05,61.05,131100.0,32.5975,32.5975,32.3484,32.3484,131100.0
2008-03-11 12:40:00,61.05,61.12,60.84,60.86,172800.0,32.3484,32.3855,32.2371,32.2477,172800.0
2008-03-11 12:50:00,60.85,61.3,60.82,61.26,316200.0,32.2424,32.4809,32.2266,32.4597,316200.0
2008-03-11 13:00:00,61.28,61.28,60.89,60.94,117500.0,32.4703,32.4703,32.2636,32.2901,117500.0
2008-03-11 13:10:00,60.95,61.33,60.94,61.25,137100.0,32.2954,32.4968,32.2901,32.4544,137100.0
2008-03-11 13:20:00,61.24,61.5,61.16,61.48,151900.0,32.4491,32.5869,32.4067,32.5763,151900.0
2008-03-11 13:30:00,61.49,61.53,61.38,61.41,138700.0,32.5816,32.6028,32.5233,32.5392,138700.0
2008-03-11 13:40:00,61.42,61.43,61.22,61.29,130800.0,32.5445,32.5498,32.4385,32.4756,130800.0
2008-03-11 13:50:00,61.27,61.5,61.25,61.4,138700.0,32.465,32.5869,32.4544,32.5339,138700.0
2008-03-11 14:00:00,61.42,61.61,61.37,61.58,252700.0,32.5445,32.6451,32.518,32.6293,252700.0
2008-03-11 14:10:00,61.58,61.71,61.41,61.68,223000.0,32.6293,32.6981,32.5392,32.6822,223000.0
2008-03-11 14:20:00,61.7,61.77,61.65,61.7,243500.0,32.6928,32.7299,32.6663,32.6928,243500.0
2008-03-11 14:30:00,61.7,62.04,61.67,61.97,497100.0,32.6928,32.873,32.6769,32.8359,497100.0
2008-03-11 14:40:00,61.98,62.21,61.84,62.21,349500.0,32.8412,32.9631,32.767,32.9631,349500.0
2008-03-11 14:50:00,62.2,62.48,62.18,62.28,468700.0,32.9578,33.1061,32.9472,33.0002,468700.0
2008-03-11 15:00:00,62.3,62.39,62.23,62.3,444300.0,33.0108,33.0584,32.9737,33.0108,444300.0
2008-03-11 15:10:00,62.3,62.51,62.26,62.49,459300.0,33.0108,33.122,32.9896,33.1114,459300.0
2008-03-11 15:20:00,62.49,62.73,62.46,62.68,311000.0,33.1114,33.2386,33.0955,33.2121,311000.0
2008-03-11 15:30:00,62.68,62.72,62.48,62.7,460200.0,33.2121,33.2333,33.1061,33.2227,460200.0
2008-03-11 15:40:00,62.69,62.84,62.64,62.83,506600.0,33.2174,33.2969,33.1909,33.2916,506600.0
2008-03-11 15:50:00,62.83,63.74,62.82,63.62,889500.0,33.2916,33.7738,33.2863,33.7102,889500.0
2008-03-11 16:00:00,63.75,63.77,62.95,62.95,27200.0,33.7791,33.7897,33.3552,33.3552,27200.0
2008-03-11 16:10:00,63.25,63.25,63.25,63.25,600.0,33.5141,33.5141,33.5141,33.5141,600.0
2008-03-12 09:30:00,63.23,64.18,63.1,63.71,230000.0,33.5035,34.0069,33.4346,33.7579,230000.0
2008-03-12 09:40:00,63.72,63.72,62.99,63.08,399100.0,33.7632,33.7632,33.3764,33.4241,399100.0
2008-03-12 09:50:00,63.12,63.55,63.03,63.47,297300.0,33.4452,33.6731,33.3976,33.6307,297300.0
2008-03-12 10:00:00,63.44,63.54,62.75,62.94,195600.0,33.6148,33.6678,33.2492,33.3499,195600.0
2008-03-12 10:10:00,62.93,63.12,62.84,63.12,135900.0,33.3446,33.4452,33.2969,33.4452,135900.0
2008-03-12 10:20:00,63.12,63.27,63.1,63.17,101700.0,33.4452,33.5247,33.4346,33.4717,101700.0
2008-03-12 10:30:00,63.18,63.56,63.18,63.55,150700.0,33.477,33.6784,33.477,33.6731,150700.0
2008-03-12 10:40:00,63.55,63.82,63.49,63.74,291700.0,33.6731,33.8162,33.6413,33.7738,291700.0
2008-03-12 10:50:00,63.74,63.85,63.62,63.74,190300.0,33.7738,33.832,33.7102,33.7738,190300.0
2008-03-12 11:00:00,63.75,64.14,63.74,64.12,218000.0,33.7791,33.9857,33.7738,33.9751,218000.0
2008-03-12 11:10:00,64.14,64.59,64.12,64.49,251900.0,33.9857,34.2242,33.9751,34.1712,251900.0
2008-03-12 11:20:00,64.45,64.47,64.28,64.29,222800.0,34.15,34.1606,34.0599,34.0652,222800.0
2008-03-12 11:30:00,64.28,64.38,64.0,64.15,168800.0,34.0599,34.1129,33.9115,33.991,168800.0
2008-03-12 11:40:00,64.15,64.31,64.0,64.0,102900.0,33.991,34.0758,33.9115,33.9115,102900.0
2008-03-12 11:50:00,64.01,64.09,64.0,64.07,157600.0,33.9168,33.9592,33.9115,33.9486,157600.0
2008-03-12 12:00:00,64.07,64.1,63.96,64.01,118400.0,33.9486,33.9645,33.8903,33.9168,118400.0
2008-03-12 12:10:00,64.0,64.03,63.88,63.89,192500.0,33.9115,33.9274,33.8479,33.8532,192500.0
2008-03-12 12:20:00,63.89,63.94,63.72,63.78,116400.0,33.8532,33.8797,33.7632,33.795,116400.0
2008-03-12 12:30:00,63.78,63.94,63.78,63.88,135100.0,33.795,33.8797,33.795,33.8479,135100.0
2008-03-12 12:40:00,63.88,63.9,63.46,63.54,171300.0,33.8479,33.8585,33.6254,33.6678,171300.0
2008-03-12 12:50:00,63.54,63.73,63.54,63.71,102700.0,33.6678,33.7685,33.6678,33.7579,102700.0
2008-03-12 13:00:00,63.71,63.87,63.69,63.74,92600.0,33.7579,33.8426,33.7473,33.7738,92600.0
2008-03-12 13:10:00,63.72,63.72,63.58,63.58,87200.0,33.7632,33.7632,33.689,33.689,87200.0
2008-03-12 13:20:00,63.57,63.97,63.57,63.86,113500.0,33.6837,33.8956,33.6837,33.8373,113500.0
2008-03-12 13:30:00,63.83,63.83,63.64,63.69,61000.0,33.8215,33.8215,33.7208,33.7473,61000.0
2008-03-12 13:40:00,63.69,63.76,63.42,63.57,119600.0,33.7473,33.7844,33.6042,33.6837,119600.0
2008-03-12 13:50:00,63.58,63.72,63.58,63.59,57000.0,33.689,33.7632,33.689,33.6943,57000.0
2008-03-12 14:00:00,63.59,63.76,63.29,63.38,145000.0,33.6943,33.7844,33.5353,33.583,145000.0
2008-03-12 14:10:00,63.37,63.57,63.29,63.57,77600.0,33.5777,33.6837,33.5353,33.6837,77600.0
2008-03-12 14:20:00,63.58,63.71,63.35,63.41,120800.0,33.689,33.7579,33.5671,33.5989,120800.0
2008-03-12 14:30:00,63.41,63.8,63.4,63.68,142500.0,33.5989,33.8056,33.5936,33.742,142500.0
2008-03-12 14:40:00,63.67,63.93,63.67,63.81,84700.0,33.7367,33.8744,33.7367,33.8109,84700.0
2008-03-12 14:50:00,63.8,63.83,63.56,63.62,113000.0,33.8056,33.8215,33.6784,33.7102,113000.0
2008-03-12 15:00:00,63.58,63.58,63.4,63.44,130000.0,33.689,33.689,33.5936,33.6148,130000.0
2008-03-12 15:10:00,63.42,63.54,63.25,63.47,141000.0,33.6042,33.6678,33.5141,33.6307,141000.0
2008-03-12 15:20:00,63.46,63.49,63.25,63.26,181100.0,33.6254,33.6413,33.5141,33.5194,181100.0
2008-03-12 15:30:00,63.27,63.4,62.94,62.95,249500.0,33.5247,33.5936,33.3499,33.3552,249500.0
2008-03-12 15:40:00,62.96,63.0,62.58,62.73,408000.0,33.3605,33.3817,33.1591,33.2386,408000.0
2008-03-12 15:50:00,62.75,62.82,62.29,62.34,579200.0,33.2492,33.2863,33.0055,33.0319,579200.0
2008-03-12 16:00:00,62.27,62.38,62.27,62.32,11400.0,32.9949,33.0531,32.9949,33.0214,11400.0
2008-03-12 16:10:00,62.32,62.32,62.32,62.32,0.0,33.0214,33.0214,33.0214,33.0214,0.0
2008-03-13 09:30:00,61.25,61.46,60.99,61.16,315500.0,32.4544,32.5657,32.3166,32.4067,315500.0
2008-03-13 09:40:00,61.08,61.15,60.2,60.76,410800.0,32.3643,32.4014,31.898,32.1948,410800.0
2008-03-13 09:50:00,60.76,61.02,60.6,60.77,229900.0,32.1948,32.3325,32.11,32.2001,229900.0
2008-03-13 10:00:00,60.8,61.06,60.7,60.93,160300.0,32.216,32.3537,32.163,32.2848,160300.0
2008-03-13 10:10:00,60.95,61.39,60.95,61.17,213800.0,32.2954,32.5286,32.2954,32.412,213800.0
2008-03-13 10:20:00,61.17,61.19,60.76,61.03,303500.0,32.412,32.4226,32.1948,32.3378,303500.0
2008-03-13 10:30:00,61.03,61.12,60.65,60.74,276700.0,32.3378,32.3855,32.1365,32.1842,276700.0
2008-03-13 10:40:00,60.73,61.01,60.64,60.96,248300.0,32.1789,32.3272,32.1312,32.3007,248300.0
2008-03-13 10:50:00,60.94,61.21,60.93,61.06,195300.0,32.2901,32.4332,32.2848,32.3537,195300.0
2008-03-13 11:00:00,61.07,61.8,61.06,61.75,400100.0,32.359,32.7458,32.3537,32.7193,400100.0
2008-03-13 11:10:00,61.75,62.21,61.38,61.41,465400.0,32.7193,32.9631,32.5233,32.5392,465400.0
2008-03-13 11:20:00,61.39,62.21,61.39,62.15,505900.0,32.5286,32.9631,32.5286,32.9313,505900.0
2008-03-13 11:30:00,62.16,62.55,62.07,62.53,620300.0,32.9366,33.1432,32.8889,33.1326,620300.0
2008-03-13 11:40:00,62.55,62.8,62.42,62.54,560200.0,33.1432,33.2757,33.0743,33.1379,560200.0
2008-03-13 11:50:00,62.55,62.75,62.55,62.63,130000.0,33.1432,33.2492,33.1432,33.1856,130000.0
2008-03-13 12:00:00,62.64,63.22,62.64,62.71,356600.0,33.1909,33.4982,33.1909,33.228,356600.0
2008-03-13 12:10:00,62.7,62.81,62.41,62.56,112600.0,33.2227,33.281,33.069,33.1485,112600.0
2008-03-13 12:20:00,62.51,62.51,62.18,62.34,104500.0,33.122,33.122,32.9472,33.0319,104500.0
2008-03-13 12:30:00,62.35,62.52,62.27,62.39,49900.0,33.0372,33.1273,32.9949,33.0584,49900.0
2008-03-13 12:40:00,62.39,62.43,61.98,62.01,156000.0,33.0584,33.0796,32.8412,32.8571,156000.0
2008-03-13 12:50:00,62.04,62.3,62.04,62.2,75000.0,32.873,33.0108,32.873,32.9578,75000.0
2008-03-13 13:00:00,62.21,62.66,62.02,62.44,176900.0,32.9631,33.2015,32.8624,33.0849,176900.0
2008-03-13 13:10:00,62.42,62.55,62.24,62.39,180600.0,33.0743,33.1432,32.979,33.0584,180600.0
2008-03-13 13:20:00,62.42,63.18,62.42,63.03,327800.0,33.0743,33.477,33.0743,33.3976,327800.0
2008-03-13 13:30:00,63.05,63.24,62.85,62.9,252200.0,33.4082,33.5088,33.3022,33.3287,252200.0
2008-03-13 13:40:00,62.89,62.99,62.72,62.76,209200.0,33.3234,33.3764,33.2333,33.2545,209200.0
2008-03-13 13:50:00,62.76,63.53,62.73,63.12,180600.0,33.2545,33.6625,33.2386,33.4452,180600.0
2008-03-13 14:00:00,63.12,63.46,63.02,63.35,258700.0,33.4452,33.6254,33.3923,33.5671,258700.0
2008-03-13 14:10:00,63.36,63.4,63.02,63.16,282800.0,33.5724,33.5936,33.3923,33.4664,282800.0
2008-03-13 14:20:00,63.14,63.42,63.06,63.36,145400.0,33.4558,33.6042,33.4135,33.5724,145400.0
2008-03-13 14:30:00,63.35,63.35,62.79,62.99,164600.0,33.5671,33.5671,33.2704,33.3764,164600.0
2008-03-13 14:40:00,62.96,63.01,62.75,62.87,170700.0,33.3605,33.387,33.2492,33.3128,170700.0
2008-03-13 14:50:00,62.83,63.06,62.76,63.06,258200.0,33.2916,33.4135,33.2545,33.4135,258200.0
2008-03-13 15:00:00,63.07,63.25,62.89,63.18,567200.0,33.4188,33.5141,33.3234,33.477,567200.0
2008-03-13 15:10:00,63.16,63.23,62.98,63.05,213300.0,33.4664,33.5035,33.3711,33.4082,213300.0
2008-03-13 15:20:00,63.02,63.28,62.83,63.06,268000.0,33.3923,33.53,33.2916,33.4135,268000.0
2008-03-13 15:30:00,63.08,63.3,62.93,63.3,218100.0,33.4241,33.5406,33.3446,33.5406,218100.0
2008-03-13 15:40:00,63.3,63.37,62.93,62.97,429800.0,33.5406,33.5777,33.3446,33.3658,429800.0
2008-03-13 15:50:00,62.95,63.14,62.87,62.98,416700.0,33.3552,33.4558,33.3128,33.3711,416700.0
2008-03-13 16:00:00,63.16,63.3,62.41,63.19,515100.0,33.4664,33.5406,33.069,33.4823,515100.0
2008-03-13 16:10:00,63.18,63.19,63.18,63.19,6700.0,33.477,33.4823,33.477,33.4823,6700.0
2008-03-14 09:30:00,63.42,63.79,62.82,63.4,497400.0,33.6042,33.8003,33.2863,33.5936,497400.0
2008-03-14 09:40:00,63.4,63.56,62.0,62.57,446400.0,33.5936,33.6784,32.8518,33.1538,446400.0
2008-03-14 09:50:00,62.55,62.77,60.98,60.98,506300.0,33.1432,33.2598,32.3113,32.3113,506300.0
2008-03-14 10:00:00,60.97,62.05,60.53,62.05,1102900.0,32.306,32.8783,32.0729,32.8783,1102900.0
2008-03-14 10:10:00,62.04,62.72,61.26,62.45,749100.0,32.873,33.2333,32.4597,33.0902,749100.0
2008-03-14 10:20:00,62.45,62.49,61.81,62.31,653200.0,33.0902,33.1114,32.7511,33.0161,653200.0
2008-03-14 10:30:00,62.3,62.55,61.72,61.74,321300.0,33.0108,33.1432,32.7034,32.714,321300.0
2008-03-14 10:40:00,61.71,61.99,61.3,61.9,287600.0,32.6981,32.8465,32.4809,32.7988,287600.0
2008-03-14 10:50:00,61.9,62.4,61.81,61.91,273000.0,32.7988,33.0637,32.7511,32.8041,273000.0
2008-03-14 11:00:00,61.91,62.32,61.9,62.26,245800.0,32.8041,33.0214,32.7988,32.9896,245800.0
2008-03-14 11:10:00,62.28,62.35,61.81,61.99,279300.0,33.0002,33.0372,32.7511,32.8465,279300.0
2008-03-14 11:20:00,61.93,62.04,61.78,61.91,308000.0,32.8147,32.873,32.7352,32.8041,308000.0
2008-03-14 11:30:00,61.89,62.12,61.74,62.1,137700.0,32.7935,32.9154,32.714,32.9048,137700.0
2008-03-14 11:40:00,62.09,62.55,61.93,62.31,323000.0,32.8995,33.1432,32.8147,33.0161,323000.0
2008-03-14 11:50:00,62.29,62.34,61.73,61.93,179500.0,33.0055,33.0319,32.7087,32.8147,179500.0
2008-03-14 12:00:00,61.92,62.23,61.87,62.03,134500.0,32.8094,32.9737,32.7829,32.8677,134500.0
2008-03-14 12:10:00,62.04,62.27,61.96,62.01,160500.0,32.873,32.9949,32.8306,32.8571,160500.0
2008-03-14 12:20:00,61.98,62.22,61.89,62.11,261300.0,32.8412,32.9684,32.7935,32.9101,261300.0
2008-03-14 12:30:00,62.1,62.13,61.91,62.01,136500.0,32.9048,32.9207,32.8041,32.8571,136500.0
2008-03-14 12:40:00,61.99,62.25,61.7,62.22,234700.0,32.8465,32.9843,32.6928,32.9684,234700.0
2008-03-14 12:50:00,62.25,62.5,61.91,62.11,248000.0,32.9843,33.1167,32.8041,32.9101,248000.0
2008-03-14 13:00:00,62.11,62.15,61.77,62.02,166100.0,32.9101,32.9313,32.7299,32.8624,166100.0
2008-03-14 13:10:00,62.01,62.14,61.81,62.01,114300.0,32.8571,32.926,32.7511,32.8571,114300.0
2008-03-14 13:20:00,62.02,62.1,61.88,62.02,192300.0,32.8624,32.9048,32.7882,32.8624,192300.0
2008-03-14 13:30:00,62.02,62.2,61.93,62.1,204200.0,32.8624,32.9578,32.8147,32.9048,204200.0
2008-03-14 13:40:00,62.1,62.33,62.03,62.05,100500.0,32.9048,33.0267,32.8677,32.8783,100500.0
2008-03-14 13:50:00,62.05,62.09,61.93,61.94,152000.0,32.8783,32.8995,32.8147,32.82,152000.0
2008-03-14 14:00:00,61.95,61.99,61.75,61.93,206900.0,32.8253,32.8465,32.7193,32.8147,206900.0
2008-03-14 14:10:00,61.93,61.95,61.57,61.73,294600.0,32.8147,32.8253,32.624,32.7087,294600.0
2008-03-14 14:20:00,61.74,61.77,61.21,61.27,397300.0,32.714,32.7299,32.4332,32.465,397300.0
2008-03-14 14:30:00,61.26,61.53,61.12,61.14,548900.0,32.4597,32.6028,32.3855,32.3961,548900.0
2008-03-14 14:40:00,61.15,62.06,61.11,61.76,664100.0,32.4014,32.8836,32.3802,32.7246,664100.0
2008-03-14 14:50:00,61.75,62.02,61.69,61.85,238600.0,32.7193,32.8624,32.6875,32.7723,238600.0
2008-03-14 15:00:00,61.85,62.01,61.74,62.01,226000.0,32.7723,32.8571,32.714,32.8571,226000.0
2008-03-14 15:10:00,62.0,62.82,61.91,62.67,479500.0,32.8518,33.2863,32.8041,33.2068,479500.0
2008-03-14 15:20:00,62.64,63.08,62.35,62.82,525800.0,33.1909,33.4241,33.0372,33.2863,525800.0
2008-03-14 15:30:00,62.8,62.84,62.28,62.33,288500.0,33.2757,33.2969,33.0002,33.0267,288500.0
2008-03-14 15:40:00,62.31,62.41,62.02,62.16,314800.0,33.0161,33.069,32.8624,32.9366,314800.0
2008-03-14 15:50:00,62.21,62.45,61.97,62.17,825000.0,32.9631,33.0902,32.8359,32.9419,825000.0
2008-03-14 16:00:00,62.17,62.45,62.1,62.35,23300.0,32.9419,33.0902,32.9048,33.0372,23300.0
2008-03-14 16:10:00,62.35,62.35,62.35,62.35,0.0,33.0372,33.0372,33.0372,33.0372,0.0
2008-03-17 09:30:00,61.0,61.0,60.46,60.54,646500.0,32.3219,32.3219,32.0358,32.0782,646500.0
2008-03-17 09:40:00,60.52,61.43,60.52,60.86,915500.0,32.0676,32.5498,32.0676,32.2477,915500.0
2008-03-17 09:50:00,60.9,61.33,60.58,60.87,672800.0,32.2689,32.4968,32.0994,32.253,672800.0
2008-03-17 10:00:00,60.86,61.35,60.82,61.14,538700.0,32.2477,32.5074,32.2266,32.3961,538700.0
2008-03-17 10:10:00,61.27,61.52,61.2,61.34,383100.0,32.465,32.5975,32.4279,32.5021,383100.0
2008-03-17 10:20:00,61.35,61.69,61.22,61.46,280700.0,32.5074,32.6875,32.4385,32.5657,280700.0
2008-03-17 10:30:00,61.47,61.78,61.35,61.69,390600.0,32.571,32.7352,32.5074,32.6875,390600.0
2008-03-17 10:40:00,61.72,62.03,61.7,61.76,255100.0,32.7034,32.8677,32.6928,32.7246,255100.0
2008-03-17 10:50:00,61.75,61.99,61.47,61.68,510800.0,32.7193,32.8465,32.571,32.6822,510800.0
2008-03-17 11:00:00,61.69,61.87,61.38,61.73,224500.0,32.6875,32.7829,32.5233,32.7087,224500.0
2008-03-17 11:10:00,61.73,61.8,61.28,61.51,309900.0,32.7087,32.7458,32.4703,32.5922,309900.0
2008-03-17 11:20:00,61.5,61.75,61.3,61.48,184400.0,32.5869,32.7193,32.4809,32.5763,184400.0
2008-03-17 11:30:00,61.51,61.7,61.35,61.43,119500.0,32.5922,32.6928,32.5074,32.5498,119500.0
2008-03-17 11:40:00,61.43,61.53,61.29,61.48,152000.0,32.5498,32.6028,32.4756,32.5763,152000.0
2008-03-17 11:50:00,61.46,61.47,60.97,61.1,171500.0,32.5657,32.571,32.306,32.3749,171500.0
2008-03-17 12:00:00,61.08,61.17,60.9,61.04,349800.0,32.3643,32.412,32.2689,32.3431,349800.0
2008-03-17 12:10:00,61.04,61.04,60.86,60.98,142900.0,32.3431,32.3431,32.2477,32.3113,142900.0
2008-03-17 12:20:00,60.96,60.96,60.65,60.8,188600.0,32.3007,32.3007,32.1365,32.216,188600.0
2008-03-17 12:30:00,60.78,60.92,60.63,60.86,98300.0,32.2054,32.2795,32.1259,32.2477,98300.0
2008-03-17 12:40:00,60.86,60.96,60.78,60.84,177400.0,32.2477,32.3007,32.2054,32.2371,177400.0
2008-03-17 12:50:00,60.86,61.11,60.83,60.88,125800.0,32.2477,32.3802,32.2318,32.2583,125800.0
2008-03-17 13:00:00,60.88,60.92,60.65,60.68,100200.0,32.2583,32.2795,32.1365,32.1524,100200.0
2008-03-17 13:10:00,60.68,60.83,60.53,60.56,169400.0,32.1524,32.2318,32.0729,32.0888,169400.0
2008-03-17 13:20:00,60.54,60.68,60.41,60.6,182300.0,32.0782,32.1524,32.0093,32.11,182300.0
2008-03-17 13:30:00,60.61,60.61,60.45,60.45,204300.0,32.1153,32.1153,32.0305,32.0305,204300.0
2008-03-17 13:40:00,60.45,60.88,60.43,60.63,315800.0,32.0305,32.2583,32.0199,32.1259,315800.0
2008-03-17 13:50:00,60.62,60.81,60.45,60.77,557900.0,32.1206,32.2213,32.0305,32.2001,557900.0
2008-03-17 14:00:00,60.76,61.18,60.62,61.05,436900.0,32.1948,32.4173,32.1206,32.3484,436900.0
2008-03-17 14:10:00,61.05,61.06,60.75,60.85,212800.0,32.3484,32.3537,32.1895,32.2424,212800.0
2008-03-17 14:20:00,60.86,61.08,60.63,60.67,302600.0,32.2477,32.3643,32.1259,32.1471,302600.0
2008-03-17 14:30:00,60.67,61.1,60.58,61.09,197400.0,32.1471,32.3749,32.0994,32.3696,197400.0
2008-03-17 14:40:00,61.09,61.41,60.98,61.04,174400.0,32.3696,32.5392,32.3113,32.3431,174400.0
2008-03-17 14:50:00,61.07,61.53,61.07,61.21,302900.0,32.359,32.6028,32.359,32.4332,302900.0
2008-03-17 15:00:00,61.22,61.64,61.09,61.48,434000.0,32.4385,32.661,32.3696,32.5763,434000.0
2008-03-17 15:10:00,61.49,61.57,61.25,61.54,293300.0,32.5816,32.624,32.4544,32.6081,293300.0
2008-03-17 15:20:00,61.57,62.09,61.53,61.58,400200.0,32.624,32.8995,32.6028,32.6293,400200.0
2008-03-17 15:30:00,61.59,62.2,61.59,62.01,447200.0,32.6345,32.9578,32.6345,32.8571,447200.0
2008-03-17 15:40:00,62.01,62.29,61.87,62.22,401900.0,32.8571,33.0055,32.7829,32.9684,401900.0
2008-03-17 15:50:00,62.23,62.23,61.72,61.72,872400.0,32.9737,32.9737,32.7034,32.7034,872400.0
2008-03-18 09:30:00,63.16,63.69,62.8,63.52,269800.0,33.4664,33.7473,33.2757,33.6572,269800.0
2008-03-18 09:40:00,63.48,63.75,63.15,63.75,374300.0,33.636,33.7791,33.4611,33.7791,374300.0
2008-03-18 09:50:00,63.75,63.9,63.5,63.73,390400.0,33.7791,33.8585,33.6466,33.7685,390400.0
2008-03-18 10:00:00,63.72,63.89,63.59,63.6,140600.0,33.7632,33.8532,33.6943,33.6996,140600.0
2008-03-18 10:10:00,63.6,63.81,63.53,63.68,116600.0,33.6996,33.8109,33.6625,33.742,116600.0
2008-03-18 10:20:00,63.68,63.74,63.51,63.64,300600.0,33.742,33.7738,33.6519,33.7208,300600.0
2008-03-18 10:30:00,63.63,63.71,63.53,63.65,174200.0,33.7155,33.7579,33.6625,33.7261,174200.0
2008-03-18 10:40:00,63.64,63.79,63.56,63.76,268500.0,33.7208,33.8003,33.6784,33.7844,268500.0
2008-03-18 10:50:00,63.77,63.91,63.63,63.7,168200.0,33.7897,33.8638,33.7155,33.7526,168200.0
2008-03-18 11:00:00,63.68,63.9,63.6,63.78,210900.0,33.742,33.8585,33.6996,33.795,210900.0
2008-03-18 11:10:00,63.75,63.83,63.68,63.83,153600.0,33.7791,33.8215,33.742,33.8215,153600.0
2008-03-18 11:20:00,63.83,64.01,63.8,63.89,220200.0,33.8215,33.9168,33.8056,33.8532,220200.0
2008-03-18 11:30:00,63.9,64.09,63.9,63.91,147900.0,33.8585,33.9592,33.8585,33.8638,147900.0
2008-03-18 11:40:00,63.92,64.08,63.92,64.01,96000.0,33.8691,33.9539,33.8691,33.9168,96000.0
2008-03-18 11:50:00,64.01,64.04,63.86,63.94,104000.0,33.9168,33.9327,33.8373,33.8797,104000.0
2008-03-18 12:00:00,63.95,64.03,63.88,64.01,128200.0,33.885,33.9274,33.8479,33.9168,128200.0
2008-03-18 12:10:00,64.0,64.09,63.99,64.06,127600.0,33.9115,33.9592,33.9062,33.9433,127600.0
2008-03-18 12:20:00,64.07,64.2,64.03,64.2,165600.0,33.9486,34.0175,33.9274,34.0175,165600.0
2008-03-18 12:30:00,64.21,64.36,64.21,64.35,196500.0,34.0228,34.1023,34.0228,34.097,196500.0
2008-03-18 12:40:00,64.35,64.35,64.15,64.16,164800.0,34.097,34.097,33.991,33.9963,164800.0
2008-03-18 12:50:00,64.15,64.41,64.14,64.41,169200.0,33.991,34.1288,33.9857,34.1288,169200.0
2008-03-18 13:00:00,64.41,64.42,64.25,64.33,107800.0,34.1288,34.1341,34.044,34.0864,107800.0
2008-03-18 13:10:00,64.32,64.45,64.31,64.37,166500.0,34.0811,34.15,34.0758,34.1076,166500.0
2008-03-18 13:20:00,64.38,64.45,64.27,64.32,126600.0,34.1129,34.15,34.0546,34.0811,126600.0
2008-03-18 13:30:00,64.34,64.36,64.11,64.19,105500.0,34.0917,34.1023,33.9698,34.0122,105500.0
2008-03-18 13:40:00,64.19,64.24,63.82,63.83,269700.0,34.0122,34.0387,33.8162,33.8215,269700.0
2008-03-18 13:50:00,63.85,63.91,63.46,63.85,236600.0,33.832,33.8638,33.6254,33.832,236600.0
2008-03-18 14:00:00,63.84,63.84,63.67,63.7,216800.0,33.8268,33.8268,33.7367,33.7526,216800.0
2008-03-18 14:10:00,63.7,63.8,62.73,63.6,739800.0,33.7526,33.8056,33.2386,33.6996,739800.0
2008-03-18 14:20:00,63.6,63.88,62.87,63.24,522600.0,33.6996,33.8479,33.3128,33.5088,522600.0
2008-03-18 14:30:00,63.23,63.31,62.67,63.03,496000.0,33.5035,33.5459,33.2068,33.3976,496000.0
2008-03-18 14:40:00,63.02,63.71,62.97,63.71,382300.0,33.3923,33.7579,33.3658,33.7579,382300.0
2008-03-18 14:50:00,63.72,64.08,63.62,64.07,328600.0,33.7632,33.9539,33.7102,33.9486,328600.0
2008-03-18 15:00:00,64.08,64.09,63.72,63.94,406400.0,33.9539,33.9592,33.7632,33.8797,406400.0
2008-03-18 15:10:00,63.91,64.07,63.69,63.92,206000.0,33.8638,33.9486,33.7473,33.8691,206000.0
2008-03-18 15:20:00,63.92,64.2,63.86,64.07,474900.0,33.8691,34.0175,33.8373,33.9486,474900.0
2008-03-18 15:30:00,64.07,64.34,64.0,64.21,541200.0,33.9486,34.0917,33.9115,34.0228,541200.0
2008-03-18 15:40:00,64.23,64.5,64.23,64.43,540500.0,34.0334,34.1765,34.0334,34.1394,540500.0
2008-03-18 15:50:00,64.42,65.03,64.41,64.95,1100300.0,34.1341,34.4573,34.1288,34.4149,1100300.0
2008-03-18 16:00:00,64.86,65.06,64.68,65.06,2067800.0,34.3672,34.4732,34.2718,34.4732,2067800.0
2008-03-18 16:10:00,64.83,64.84,64.83,64.84,2600.0,34.3513,34.3566,34.3513,34.3566,2600.0
2008-03-19 09:30:00,65.35,65.8,65.06,65.35,377300.0,34.6269,34.8653,34.4732,34.6269,377300.0
2008-03-19 09:40:00,65.36,65.62,65.3,65.36,530700.0,34.6321,34.7699,34.6004,34.6321,530700.0
2008-03-19 09:50:00,65.36,65.58,64.96,65.0,479500.0,34.6321,34.7487,34.4202,34.4414,479500.0
2008-03-19 10:00:00,65.0,65.37,64.84,65.1,503500.0,34.4414,34.6374,34.3566,34.4944,503500.0
2008-03-19 10:10:00,65.14,65.22,64.89,65.11,350800.0,34.5156,34.558,34.3831,34.4997,350800.0
2008-03-19 10:20:00,65.1,65.34,65.06,65.21,390600.0,34.4944,34.6216,34.4732,34.5527,390600.0
2008-03-19 10:30:00,65.21,65.22,64.8,64.97,437500.0,34.5527,34.558,34.3354,34.4255,437500.0
2008-03-19 10:40:00,64.98,65.24,64.84,65.23,286500.0,34.4308,34.5686,34.3566,34.5633,286500.0
2008-03-19 10:50:00,65.23,65.29,65.1,65.21,274400.0,34.5633,34.5951,34.4944,34.5527,274400.0
2008-03-19 11:00:00,65.2,65.45,65.12,65.41,678800.0,34.5474,34.6798,34.505,34.6586,678800.0
2008-03-19 11:10:00,65.41,65.5,65.27,65.41,248100.0,34.6586,34.7063,34.5845,34.6586,248100.0
2008-03-19 11:20:00,65.41,65.63,65.37,65.61,194200.0,34.6586,34.7752,34.6374,34.7646,194200.0
2008-03-19 11:30:00,65.6,65.71,65.43,65.64,137500.0,34.7593,34.8176,34.6692,34.7805,137500.0
2008-03-19 11:40:00,65.65,65.75,65.58,65.71,180700.0,34.7858,34.8388,34.7487,34.8176,180700.0
2008-03-19 11:50:00,65.71,65.91,65.69,65.72,339500.0,34.8176,34.9236,34.807,34.8229,339500.0
2008-03-19 12:00:00,65.73,65.98,65.57,65.97,287500.0,34.8282,34.9607,34.7434,34.9554,287500.0
2008-03-19 12:10:00,65.97,66.0,65.63,65.74,323100.0,34.9554,34.9713,34.7752,34.8335,323100.0
2008-03-19 12:20:00,65.74,65.83,65.57,65.63,343400.0,34.8335,34.8812,34.7434,34.7752,343400.0
2008-03-19 12:30:00,65.63,65.69,65.36,65.51,305600.0,34.7752,34.807,34.6321,34.7116,305600.0
2008-03-19 12:40:00,65.49,65.49,65.15,65.43,208200.0,34.701,34.701,34.5209,34.6692,208200.0
2008-03-19 12:50:00,65.43,65.59,65.2,65.25,119800.0,34.6692,34.754,34.5474,34.5739,119800.0
2008-03-19 13:00:00,65.24,65.46,65.07,65.35,150400.0,34.5686,34.6851,34.4785,34.6269,150400.0
2008-03-19 13:10:00,65.34,65.46,65.08,65.42,124200.0,34.6216,34.6851,34.4838,34.6639,124200.0
2008-03-19 13:20:00,65.43,65.63,65.15,65.31,175000.0,34.6692,34.7752,34.5209,34.6057,175000.0
2008-03-19 13:30:00,65.29,65.36,65.06,65.22,156000.0,34.5951,34.6321,34.4732,34.558,156000.0
2008-03-19 13:40:00,65.21,65.3,65.09,65.14,224800.0,34.5527,34.6004,34.4891,34.5156,224800.0
2008-03-19 13:50:00,65.15,65.15,64.77,64.91,484400.0,34.5209,34.5209,34.3195,34.3937,484400.0
2008-03-19 14:00:00,64.91,65.1,64.71,64.77,302500.0,34.3937,34.4944,34.2877,34.3195,302500.0
2008-03-19 14:10:00,64.76,65.08,64.71,64.84,222400.0,34.3142,34.4838,34.2877,34.3566,222400.0
2008-03-19 14:20:00,64.88,65.05,64.83,64.96,153400.0,34.3778,34.4679,34.3513,34.4202,153400.0
2008-03-19 14:30:00,64.99,65.03,64.51,64.61,277600.0,34.4361,34.4573,34.1818,34.2347,277600.0
2008-03-19 14:40:00,64.61,64.99,64.54,64.87,209500.0,34.2347,34.4361,34.1977,34.3725,209500.0
2008-03-19 14:50:00,64.86,65.13,64.79,65.05,158900.0,34.3672,34.5103,34.3301,34.4679,158900.0
2008-03-19 15:00:00,65.02,65.25,64.81,65.14,213600.0,34.452,34.5739,34.3407,34.5156,213600.0
2008-03-19 15:10:00,65.15,65.25,64.87,64.95,277800.0,34.5209,34.5739,34.3725,34.4149,277800.0
2008-03-19 15:20:00,64.95,65.08,64.7,64.81,220200.0,34.4149,34.4838,34.2824,34.3407,220200.0
2008-03-19 15:30:00,64.81,64.9,64.47,64.52,345400.0,34.3407,34.3884,34.1606,34.1871,345400.0
2008-03-19 15:40:00,64.49,64.77,64.48,64.72,337800.0,34.1712,34.3195,34.1659,34.293,337800.0
2008-03-19 15:50:00,64.72,64.75,64.19,64.19,711700.0,34.293,34.3089,34.0122,34.0122,711700.0
2008-03-19 16:00:00,64.15,64.4,64.0,64.1,101300.0,33.991,34.1235,33.9115,33.9645,101300.0
2008-03-19 16:10:00,64.05,64.05,64.05,64.05,6100.0,33.938,33.938,33.938,33.938,6100.0
2008-03-20 09:30:00,63.94,64.83,63.94,64.57,303900.0,33.8797,34.3513,33.8797,34.2136,303900.0
2008-03-20 09:40:00,64.6,64.72,64.3,64.48,270400.0,34.2295,34.293,34.0705,34.1659,270400.0
2008-03-20 09:50:00,64.49,64.65,64.35,64.52,366900.0,34.1712,34.2559,34.097,34.1871,366900.0
2008-03-20 10:00:00,64.53,65.01,64.52,64.78,358800.0,34.1924,34.4467,34.1871,34.3248,358800.0
2008-03-20 10:10:00,64.77,65.0,64.69,64.91,210000.0,34.3195,34.4414,34.2771,34.3937,210000.0
2008-03-20 10:20:00,64.9,65.16,64.9,65.08,252800.0,34.3884,34.5262,34.3884,34.4838,252800.0
2008-03-20 10:30:00,65.07,65.25,64.97,65.04,286200.0,34.4785,34.5739,34.4255,34.4626,286200.0
2008-03-20 10:40:00,64.99,65.2,64.86,65.17,181600.0,34.4361,34.5474,34.3672,34.5315,181600.0
2008-03-20 10:50:00,65.19,65.42,65.11,65.41,223300.0,34.5421,34.6639,34.4997,34.6586,223300.0
2008-03-20 11:00:00,65.41,65.54,65.33,65.46,254500.0,34.6586,34.7275,34.6163,34.6851,254500.0
2008-03-20 11:10:00,65.45,65.67,65.38,65.65,229700.0,34.6798,34.7964,34.6427,34.7858,229700.0
2008-03-20 11:20:00,65.65,65.78,65.6,65.64,373200.0,34.7858,34.8547,34.7593,34.7805,373200.0
2008-03-20 11:30:00,65.65,65.68,65.5,65.51,142900.0,34.7858,34.8017,34.7063,34.7116,142900.0
2008-03-20 11:40:00,65.5,65.54,65.05,65.11,355200.0,34.7063,34.7275,34.4679,34.4997,355200.0
2008-03-20 11:50:00,65.1,65.21,64.96,65.15,375900.0,34.4944,34.5527,34.4202,34.5209,375900.0
2008-03-20 12:00:00,65.16,65.48,65.12,65.13,259500.0,34.5262,34.6957,34.505,34.5103,259500.0
2008-03-20 12:10:00,65.14,65.46,65.0,65.42,132300.0,34.5156,34.6851,34.4414,34.6639,132300.0
2008-03-20 12:20:00,65.41,65.41,65.05,65.11,89900.0,34.6586,34.6586,34.4679,34.4997,89900.0
2008-03-20 12:30:00,65.11,65.28,64.96,65.05,96900.0,34.4997,34.5898,34.4202,34.4679,96900.0
2008-03-20 12:40:00,65.04,65.16,64.99,65.15,148800.0,34.4626,34.5262,34.4361,34.5209,148800.0
2008-03-20 12:50:00,65.14,65.26,65.04,65.04,89300.0,34.5156,34.5792,34.4626,34.4626,89300.0
2008-03-20 13:00:00,65.05,65.22,65.01,65.13,129900.0,34.4679,34.558,34.4467,34.5103,129900.0
2008-03-20 13:10:00,65.12,65.19,65.01,65.19,138300.0,34.505,34.5421,34.4467,34.5421,138300.0
2008-03-20 13:20:00,65.19,65.39,65.16,65.29,108500.0,34.5421,34.648,34.5262,34.5951,108500.0
2008-03-20 13:30:00,65.26,65.43,65.12,65.34,165300.0,34.5792,34.6692,34.505,34.6216,165300.0
2008-03-20 13:40:00,65.35,65.53,65.3,65.5,111900.0,34.6269,34.7222,34.6004,34.7063,111900.0
2008-03-20 13:50:00,65.51,65.66,65.45,65.59,183700.0,34.7116,34.7911,34.6798,34.754,183700.0
2008-03-20 14:00:00,65.59,65.68,65.51,65.55,352900.0,34.754,34.8017,34.7116,34.7328,352900.0
2008-03-20 14:10:00,65.57,65.69,65.5,65.66,335400.0,34.7434,34.807,34.7063,34.7911,335400.0
2008-03-20 14:20:00,65.64,65.86,65.62,65.83,381300.0,34.7805,34.8971,34.7699,34.8812,381300.0
2008-03-20 14:30:00,65.83,66.05,65.75,66.04,462300.0,34.8812,34.9978,34.8388,34.9925,462300.0
2008-03-20 14:40:00,66.04,66.15,65.84,66.15,174200.0,34.9925,35.0507,34.8865,35.0507,174200.0
2008-03-20 14:50:00,66.15,66.33,66.11,66.29,275100.0,35.0507,35.1461,35.0296,35.1249,275100.0
2008-03-20 15:00:00,66.27,66.46,66.25,66.33,260100.0,35.1143,35.215,35.1037,35.1461,260100.0
2008-03-20 15:10:00,66.34,66.5,66.29,66.35,439100.0,35.1514,35.2362,35.1249,35.1567,439100.0
2008-03-20 15:20:00,66.34,66.51,66.23,66.25,359200.0,35.1514,35.2415,35.0931,35.1037,359200.0
2008-03-20 15:30:00,66.27,66.33,66.06,66.22,580100.0,35.1143,35.1461,35.0031,35.0878,580100.0
2008-03-20 15:40:00,66.22,66.64,66.19,66.53,546900.0,35.0878,35.3104,35.0719,35.2521,546900.0
2008-03-20 15:50:00,66.52,66.95,66.5,66.83,996200.0,35.2468,35.4746,35.2362,35.4111,996200.0
2008-03-20 16:00:00,66.83,66.89,66.2,66.25,62300.0,35.4111,35.4428,35.0772,35.1037,62300.0
2008-03-20 16:10:00,66.27,66.4,66.24,66.4,7800.0,35.1143,35.1832,35.0984,35.1832,7800.0
2008-03-24 09:30:00,67.84,67.96,67.05,67.64,401300.0,35.9462,36.0098,35.5276,35.8402,401300.0
2008-03-24 09:40:00,67.62,67.74,67.51,67.63,384700.0,35.8297,35.8932,35.7714,35.8349,384700.0
2008-03-24 09:50:00,67.63,67.74,67.44,67.69,402700.0,35.8349,35.8932,35.7343,35.8667,402700.0
2008-03-24 10:00:00,67.71,68.24,67.7,68.19,755700.0,35.8773,36.1582,35.872,36.1317,755700.0
2008-03-24 10:10:00,68.18,68.32,68.0,68.1,493900.0,36.1264,36.2006,36.031,36.084,493900.0
2008-03-24 10:20:00,68.11,68.18,68.05,68.16,356700.0,36.0893,36.1264,36.0575,36.1158,356700.0
2008-03-24 10:30:00,68.16,68.43,68.14,68.42,381500.0,36.1158,36.2588,36.1052,36.2535,381500.0
2008-03-24 10:40:00,68.44,68.48,68.36,68.38,345900.0,36.2641,36.2853,36.2218,36.2324,345900.0
2008-03-24 10:50:00,68.37,68.45,68.26,68.31,356200.0,36.2271,36.2694,36.1688,36.1953,356200.0
2008-03-24 11:00:00,68.3,68.35,68.12,68.13,303800.0,36.19,36.2165,36.0946,36.0999,303800.0
2008-03-24 11:10:00,68.13,68.37,68.13,68.29,147400.0,36.0999,36.2271,36.0999,36.1847,147400.0
2008-03-24 11:20:00,68.29,68.45,68.24,68.4,187300.0,36.1847,36.2694,36.1582,36.2429,187300.0
2008-03-24 11:30:00,68.41,68.55,68.36,68.55,186000.0,36.2482,36.3224,36.2218,36.3224,186000.0
2008-03-24 11:40:00,68.55,68.74,68.41,68.42,246200.0,36.3224,36.4231,36.2482,36.2535,246200.0
2008-03-24 11:50:00,68.43,68.53,68.36,68.53,117700.0,36.2588,36.3118,36.2218,36.3118,117700.0
2008-03-24 12:00:00,68.52,68.52,68.39,68.44,168700.0,36.3065,36.3065,36.2376,36.2641,168700.0
2008-03-24 12:10:00,68.44,68.5,68.4,68.49,127600.0,36.2641,36.2959,36.2429,36.2906,127600.0
2008-03-24 12:20:00,68.49,68.5,68.38,68.47,153200.0,36.2906,36.2959,36.2324,36.28,153200.0
2008-03-24 12:30:00,68.46,68.53,68.34,68.51,110600.0,36.2747,36.3118,36.2112,36.3012,110600.0
2008-03-24 12:40:00,68.51,68.58,68.47,68.52,83200.0,36.3012,36.3383,36.28,36.3065,83200.0
2008-03-24 12:50:00,68.51,68.61,68.51,68.54,197400.0,36.3012,36.3542,36.3012,36.3171,197400.0
2008-03-24 13:00:00,68.54,68.6,68.49,68.6,134000.0,36.3171,36.3489,36.2906,36.3489,134000.0
2008-03-24 13:10:00,68.6,68.62,68.43,68.5,258500.0,36.3489,36.3595,36.2588,36.2959,258500.0
2008-03-24 13:20:00,68.51,68.58,68.45,68.51,108700.0,36.3012,36.3383,36.2694,36.3012,108700.0
2008-03-24 13:30:00,68.51,68.59,68.47,68.59,125100.0,36.3012,36.3436,36.28,36.3436,125100.0
2008-03-24 13:40:00,68.59,68.6,68.47,68.54,199900.0,36.3436,36.3489,36.28,36.3171,199900.0
2008-03-24 13:50:00,68.54,68.6,68.5,68.6,128300.0,36.3171,36.3489,36.2959,36.3489,128300.0
2008-03-24 14:00:00,68.6,68.6,68.4,68.42,280600.0,36.3489,36.3489,36.2429,36.2535,280600.0
2008-03-24 14:10:00,68.42,68.55,68.42,68.55,125200.0,36.2535,36.3224,36.2535,36.3224,125200.0
2008-03-24 14:20:00,68.55,68.59,68.45,68.59,124200.0,36.3224,36.3436,36.2694,36.3436,124200.0
2008-03-24 14:30:00,68.59,68.6,68.42,68.5,167700.0,36.3436,36.3489,36.2535,36.2959,167700.0
2008-03-24 14:40:00,68.49,68.6,68.35,68.38,192100.0,36.2906,36.3489,36.2165,36.2324,192100.0
2008-03-24 14:50:00,68.39,68.44,68.24,68.3,255000.0,36.2376,36.2641,36.1582,36.19,255000.0
2008-03-24 15:00:00,68.3,68.37,68.07,68.2,412100.0,36.19,36.2271,36.0681,36.137,412100.0
2008-03-24 15:10:00,68.2,68.45,68.2,68.39,317800.0,36.137,36.2694,36.137,36.2376,317800.0
2008-03-24 15:20:00,68.4,68.45,68.19,68.19,469400.0,36.2429,36.2694,36.1317,36.1317,469400.0
2008-03-24 15:30:00,68.19,68.43,68.12,68.2,459700.0,36.1317,36.2588,36.0946,36.137,459700.0
2008-03-24 15:40:00,68.2,68.36,68.07,68.07,530600.0,36.137,36.2218,36.0681,36.0681,530600.0
2008-03-24 15:50:00,68.09,68.27,67.95,68.14,675800.0,36.0787,36.1741,36.0045,36.1052,675800.0
2008-03-25 09:30:00,67.09,67.6,66.95,67.31,540100.0,35.9423,36.2155,35.8672,36.0601,540100.0
2008-03-25 09:40:00,67.29,67.48,67.14,67.2,412600.0,36.0494,36.1512,35.969,36.0012,412600.0
2008-03-25 09:50:00,67.19,67.22,66.87,66.95,425700.0,35.9958,36.0119,35.8244,35.8672,425700.0
2008-03-25 10:00:00,66.94,67.11,66.69,66.93,513900.0,35.8619,35.953,35.728,35.8565,513900.0
2008-03-25 10:10:00,66.95,67.16,66.89,67.04,276500.0,35.8672,35.9798,35.8351,35.9155,276500.0
2008-03-25 10:20:00,67.03,67.22,66.96,67.05,217400.0,35.9101,36.0119,35.8726,35.9208,217400.0
2008-03-25 10:30:00,67.07,67.19,67.0,67.09,216900.0,35.9315,35.9958,35.894,35.9423,216900.0
2008-03-25 10:40:00,67.08,67.36,67.06,67.26,306200.0,35.9369,36.0869,35.9262,36.0333,306200.0
2008-03-25 10:50:00,67.24,67.41,67.16,67.27,288600.0,36.0226,36.1137,35.9798,36.0387,288600.0
2008-03-25 11:00:00,67.24,67.51,66.98,66.98,246200.0,36.0226,36.1673,35.8833,35.8833,246200.0
2008-03-25 11:10:00,66.97,67.16,66.92,66.92,182400.0,35.878,35.9798,35.8512,35.8512,182400.0
2008-03-25 11:20:00,66.91,67.08,66.9,66.93,300000.0,35.8458,35.9369,35.8405,35.8565,300000.0
2008-03-25 11:30:00,66.92,66.93,66.62,66.66,361400.0,35.8512,35.8565,35.6905,35.7119,361400.0
2008-03-25 11:40:00,66.67,66.77,66.6,66.62,174600.0,35.7172,35.7708,35.6797,35.6905,174600.0
2008-03-25 11:50:00,66.63,66.79,66.6,66.64,230000.0,35.6958,35.7815,35.6797,35.7012,230000.0
2008-03-25 12:00:00,66.65,66.83,66.59,66.82,254100.0,35.7065,35.803,35.6744,35.7976,254100.0
2008-03-25 12:10:00,66.82,66.86,66.74,66.81,151900.0,35.7976,35.819,35.7547,35.7922,151900.0
2008-03-25 12:20:00,66.8,66.95,66.73,66.93,173300.0,35.7869,35.8672,35.7494,35.8565,173300.0
2008-03-25 12:30:00,66.92,66.99,66.9,66.96,104300.0,35.8512,35.8887,35.8405,35.8726,104300.0
2008-03-25 12:40:00,66.95,66.96,66.88,66.96,197000.0,35.8672,35.8726,35.8297,35.8726,197000.0
2008-03-25 12:50:00,66.96,67.06,66.8,66.88,213700.0,35.8726,35.9262,35.7869,35.8297,213700.0
2008-03-25 13:00:00,66.88,66.91,66.7,66.88,303800.0,35.8297,35.8458,35.7333,35.8297,303800.0
2008-03-25 13:10:00,66.85,67.03,66.79,66.96,159000.0,35.8137,35.9101,35.7815,35.8726,159000.0
2008-03-25 13:20:00,66.97,67.13,66.92,67.13,121700.0,35.878,35.9637,35.8512,35.9637,121700.0
2008-03-25 13:30:00,67.14,67.34,67.08,67.15,148600.0,35.969,36.0762,35.9369,35.9744,148600.0
2008-03-25 13:40:00,67.16,67.31,67.12,67.29,113500.0,35.9798,36.0601,35.9583,36.0494,113500.0
2008-03-25 13:50:00,67.32,67.51,67.3,67.48,97600.0,36.0655,36.1673,36.0548,36.1512,97600.0
2008-03-25 14:00:00,67.47,67.47,67.26,67.41,83300.0,36.1458,36.1458,36.0333,36.1137,83300.0
2008-03-25 14:10:00,67.4,67.47,67.3,67.37,89700.0,36.1083,36.1458,36.0548,36.0923,89700.0
2008-03-25 14:20:00,67.42,67.54,67.35,67.49,235200.0,36.119,36.1833,36.0815,36.1565,235200.0
2008-03-25 14:30:00,67.49,67.49,67.34,67.47,73300.0,36.1565,36.1565,36.0762,36.1458,73300.0
2008-03-25 14:40:00,67.47,67.58,67.33,67.54,133900.0,36.1458,36.2048,36.0708,36.1833,133900.0
2008-03-25 14:50:00,67.52,67.74,67.51,67.66,199200.0,36.1726,36.2905,36.1673,36.2476,199200.0
2008-03-25 15:00:00,67.67,67.73,67.53,67.56,226500.0,36.253,36.2851,36.178,36.194,226500.0
2008-03-25 15:10:00,67.56,67.75,67.48,67.65,315400.0,36.194,36.2958,36.1512,36.2423,315400.0
2008-03-25 15:20:00,67.66,67.76,67.54,67.59,250700.0,36.2476,36.3012,36.1833,36.2101,250700.0
2008-03-25 15:30:00,67.6,67.74,67.57,67.62,217600.0,36.2155,36.2905,36.1994,36.2262,217600.0
2008-03-25 15:40:00,67.61,67.77,67.55,67.67,505200.0,36.2208,36.3065,36.1887,36.253,505200.0
2008-03-25 15:50:00,67.68,67.73,67.57,67.73,590900.0,36.2583,36.2851,36.1994,36.2851,590900.0
2008-03-25 16:00:00,68.15,68.15,67.65,67.65,57400.0,36.5101,36.5101,36.2423,36.2423,57400.0
2008-03-25 16:10:00,67.65,67.65,67.65,67.65,0.0,36.2423,36.2423,36.2423,36.2423,0.0
2008-03-26 09:30:00,67.5,67.6,66.85,67.05,171500.0,36.1619,36.2155,35.8137,35.9208,171500.0
2008-03-26 09:40:00,67.05,67.18,66.83,66.85,250400.0,35.9208,35.9905,35.803,35.8137,250400.0
2008-03-26 09:50:00,66.83,66.97,66.8,66.94,443500.0,35.803,35.878,35.7869,35.8619,443500.0
2008-03-26 10:00:00,66.95,67.19,66.83,67.17,458500.0,35.8672,35.9958,35.803,35.9851,458500.0
2008-03-26 10:10:00,67.19,67.25,66.96,66.97,320900.0,35.9958,36.028,35.8726,35.878,320900.0
2008-03-26 10:20:00,66.97,67.19,66.96,67.15,120100.0,35.878,35.9958,35.8726,35.9744,120100.0
2008-03-26 10:30:00,67.14,67.14,66.9,67.0,189800.0,35.969,35.969,35.8405,35.894,189800.0
2008-03-26 10:40:00,67.01,67.06,66.57,66.58,297400.0,35.8994,35.9262,35.6637,35.669,297400.0
2008-03-26 10:50:00,66.57,66.66,66.54,66.62,258800.0,35.6637,35.7119,35.6476,35.6905,258800.0
2008-03-26 11:00:00,66.62,66.65,66.5,66.63,131000.0,35.6905,35.7065,35.6262,35.6958,131000.0
2008-03-26 11:10:00,66.63,66.68,66.45,66.53,134000.0,35.6958,35.7226,35.5994,35.6422,134000.0
2008-03-26 11:20:00,66.53,66.73,66.44,66.7,119100.0,35.6422,35.7494,35.594,35.7333,119100.0
2008-03-26 11:30:00,66.69,66.74,66.63,66.66,89500.0,35.728,35.7547,35.6958,35.7119,89500.0
2008-03-26 11:40:00,66.65,66.76,66.51,66.73,98700.0,35.7065,35.7655,35.6315,35.7494,98700.0
2008-03-26 11:50:00,66.73,66.84,66.66,66.66,103700.0,35.7494,35.8083,35.7119,35.7119,103700.0
2008-03-26 12:00:00,66.67,66.76,66.64,66.66,77100.0,35.7172,35.7655,35.7012,35.7119,77100.0
2008-03-26 12:10:00,66.67,66.72,66.52,66.64,216100.0,35.7172,35.744,35.6369,35.7012,216100.0
2008-03-26 12:20:00,66.64,66.67,66.52,66.56,57500.0,35.7012,35.7172,35.6369,35.6583,57500.0
2008-03-26 12:30:00,66.55,66.59,66.47,66.49,95100.0,35.653,35.6744,35.6101,35.6208,95100.0
2008-03-26 12:40:00,66.48,66.58,66.3,66.41,107900.0,35.6155,35.669,35.519,35.578,107900.0
2008-03-26 12:50:00,66.4,66.4,66.22,66.29,95700.0,35.5726,35.5726,35.4762,35.5137,95700.0
2008-03-26 13:00:00,66.29,66.4,66.25,66.25,106500.0,35.5137,35.5726,35.4922,35.4922,106500.0
2008-03-26 13:10:00,66.25,66.37,66.23,66.27,96700.0,35.4922,35.5565,35.4815,35.503,96700.0
2008-03-26 13:20:00,66.29,66.31,66.22,66.24,154200.0,35.5137,35.5244,35.4762,35.4869,154200.0
2008-03-26 13:30:00,66.25,66.29,66.08,66.12,172200.0,35.4922,35.5137,35.4012,35.4226,172200.0
2008-03-26 13:40:00,66.11,66.19,66.05,66.15,180300.0,35.4172,35.4601,35.3851,35.4387,180300.0
2008-03-26 13:50:00,66.15,66.19,66.12,66.13,106200.0,35.4387,35.4601,35.4226,35.4279,106200.0
2008-03-26 14:00:00,66.12,66.33,66.0,66.31,111900.0,35.4226,35.5351,35.3583,35.5244,111900.0
2008-03-26 14:10:00,66.3,66.35,66.25,66.32,153900.0,35.519,35.5458,35.4922,35.5297,153900.0
2008-03-26 14:20:00,66.32,66.33,66.17,66.26,107000.0,35.5297,35.5351,35.4494,35.4976,107000.0
2008-03-26 14:30:00,66.25,66.46,66.21,66.33,96000.0,35.4922,35.6047,35.4708,35.5351,96000.0
2008-03-26 14:40:00,66.32,66.35,66.19,66.35,96600.0,35.5297,35.5458,35.4601,35.5458,96600.0
2008-03-26 14:50:00,66.35,66.65,66.32,66.65,139400.0,35.5458,35.7065,35.5297,35.7065,139400.0
2008-03-26 15:00:00,66.65,66.74,66.51,66.71,323900.0,35.7065,35.7547,35.6315,35.7387,323900.0
2008-03-26 15:10:00,66.72,66.73,66.49,66.55,183500.0,35.744,35.7494,35.6208,35.653,183500.0
2008-03-26 15:20:00,66.55,66.57,66.29,66.37,114100.0,35.653,35.6637,35.5137,35.5565,114100.0
2008-03-26 15:30:00,66.37,66.51,66.34,66.51,205200.0,35.5565,35.6315,35.5405,35.6315,205200.0
2008-03-26 15:40:00,66.51,66.52,66.31,66.34,217400.0,35.6315,35.6369,35.5244,35.5405,217400.0
2008-03-26 15:50:00,66.35,66.39,66.02,66.07,487200.0,35.5458,35.5672,35.369,35.3958,487200.0
2008-03-26 16:00:00,65.96,66.27,65.95,65.95,41700.0,35.3369,35.503,35.3315,35.3315,41700.0
2008-03-26 16:10:00,65.95,65.95,65.95,65.95,0.0,35.3315,35.3315,35.3315,35.3315,0.0
2008-03-27 09:30:00,66.07,66.6,66.05,66.23,186500.0,35.3958,35.6797,35.3851,35.4815,186500.0
2008-03-27 09:40:00,66.23,66.52,66.17,66.33,409400.0,35.4815,35.6369,35.4494,35.5351,409400.0
2008-03-27 09:50:00,66.35,66.35,66.03,66.3,423200.0,35.5458,35.5458,35.3744,35.519,423200.0
2008-03-27 10:00:00,66.29,66.32,66.1,66.11,236600.0,35.5137,35.5297,35.4119,35.4172,236600.0
2008-03-27 10:10:00,66.13,66.3,66.1,66.1,250700.0,35.4279,35.519,35.4119,35.4119,250700.0
2008-03-27 10:20:00,66.1,66.27,66.01,66.03,197900.0,35.4119,35.503,35.3637,35.3744,197900.0
2008-03-27 10:30:00,66.03,66.13,65.81,66.02,163800.0,35.3744,35.4279,35.2565,35.369,163800.0
2008-03-27 10:40:00,66.01,66.2,65.96,66.04,453700.0,35.3637,35.4654,35.3369,35.3797,453700.0
2008-03-27 10:50:00,66.03,66.29,65.98,66.23,272800.0,35.3744,35.5137,35.3476,35.4815,272800.0
2008-03-27 11:00:00,66.23,66.34,66.14,66.19,156200.0,35.4815,35.5405,35.4333,35.4601,156200.0
2008-03-27 11:10:00,66.19,66.4,66.03,66.37,187300.0,35.4601,35.5726,35.3744,35.5565,187300.0
2008-03-27 11:20:00,66.37,66.52,66.26,66.29,120300.0,35.5565,35.6369,35.4976,35.5137,120300.0
2008-03-27 11:30:00,66.29,66.5,66.26,66.47,89300.0,35.5137,35.6262,35.4976,35.6101,89300.0
2008-03-27 11:40:00,66.47,66.75,66.38,66.58,226800.0,35.6101,35.7601,35.5619,35.669,226800.0
2008-03-27 11:50:00,66.56,66.61,66.43,66.54,143200.0,35.6583,35.6851,35.5887,35.6476,143200.0
2008-03-27 12:00:00,66.53,66.71,66.49,66.7,130800.0,35.6422,35.7387,35.6208,35.7333,130800.0
2008-03-27 12:10:00,66.7,66.98,66.63,66.86,185700.0,35.7333,35.8833,35.6958,35.819,185700.0
2008-03-27 12:20:00,66.86,67.01,66.77,66.99,158700.0,35.819,35.8994,35.7708,35.8887,158700.0
2008-03-27 12:30:00,66.98,67.12,66.85,66.91,115800.0,35.8833,35.9583,35.8137,35.8458,115800.0
2008-03-27 12:40:00,66.9,67.0,66.8,66.8,81200.0,35.8405,35.894,35.7869,35.7869,81200.0
2008-03-27 12:50:00,66.79,66.86,66.58,66.58,92600.0,35.7815,35.819,35.669,35.669,92600.0
2008-03-27 13:00:00,66.58,66.77,66.5,66.71,82700.0,35.669,35.7708,35.6262,35.7387,82700.0
2008-03-27 13:10:00,66.71,66.86,66.67,66.67,76500.0,35.7387,35.819,35.7172,35.7172,76500.0
2008-03-27 13:20:00,66.66,66.68,66.59,66.65,77300.0,35.7119,35.7226,35.6744,35.7065,77300.0
2008-03-27 13:30:00,66.65,66.67,66.34,66.55,194100.0,35.7065,35.7172,35.5405,35.653,194100.0
2008-03-27 13:40:00,66.54,66.55,66.2,66.39,125700.0,35.6476,35.653,35.4654,35.5672,125700.0
2008-03-27 13:50:00,66.39,66.41,66.24,66.37,67000.0,35.5672,35.578,35.4869,35.5565,67000.0
2008-03-27 14:00:00,66.36,66.38,66.17,66.37,155600.0,35.5512,35.5619,35.4494,35.5565,155600.0
2008-03-27 14:10:00,66.32,66.44,66.18,66.24,171500.0,35.5297,35.594,35.4547,35.4869,171500.0
2008-03-27 14:20:00,66.24,66.5,66.15,66.35,144400.0,35.4869,35.6262,35.4387,35.5458,144400.0
2008-03-27 14:30:00,66.36,66.6,66.34,66.5,130900.0,35.5512,35.6797,35.5405,35.6262,130900.0
2008-03-27 14:40:00,66.48,66.63,66.32,66.58,102300.0,35.6155,35.6958,35.5297,35.669,102300.0
2008-03-27 14:50:00,66.58,66.69,66.24,66.26,207100.0,35.669,35.728,35.4869,35.4976,207100.0
2008-03-27 15:00:00,66.27,66.48,66.21,66.33,209100.0,35.503,35.6155,35.4708,35.5351,209100.0
2008-03-27 15:10:00,66.32,66.43,66.15,66.22,145100.0,35.5297,35.5887,35.4387,35.4762,145100.0
2008-03-27 15:20:00,66.2,66.21,66.01,66.09,130000.0,35.4654,35.4708,35.3637,35.4065,130000.0
2008-03-27 15:30:00,66.09,66.18,65.7,65.7,250100.0,35.4065,35.4547,35.1976,35.1976,250100.0
2008-03-27 15:40:00,65.7,65.95,65.69,65.8,327400.0,35.1976,35.3315,35.1922,35.2512,327400.0
2008-03-27 15:50:00,65.79,65.82,65.25,65.37,412100.0,35.2458,35.2619,34.9565,35.0208,412100.0
2008-03-27 16:00:00,65.68,65.68,65.37,65.54,25400.0,35.1869,35.1869,35.0208,35.1119,25400.0
2008-03-27 16:10:00,65.54,65.54,65.54,65.54,0.0,35.1119,35.1119,35.1119,35.1119,0.0
2008-03-28 09:30:00,65.56,65.77,65.11,65.15,222900.0,35.1226,35.2351,34.8815,34.9029,222900.0
2008-03-28 09:40:00,65.14,65.14,64.73,64.9,402600.0,34.8976,34.8976,34.6779,34.769,402600.0
2008-03-28 09:50:00,64.9,65.19,64.89,65.0,282700.0,34.769,34.9244,34.7636,34.8226,282700.0
2008-03-28 10:00:00,64.98,65.24,64.97,65.2,284800.0,34.8119,34.9511,34.8065,34.9297,284800.0
2008-03-28 10:10:00,65.2,65.23,64.95,65.07,314200.0,34.9297,34.9458,34.7958,34.8601,314200.0
2008-03-28 10:20:00,65.06,65.3,64.96,65.26,332500.0,34.8547,34.9833,34.8011,34.9619,332500.0
2008-03-28 10:30:00,65.28,65.46,65.03,65.07,331700.0,34.9726,35.069,34.8386,34.8601,331700.0
2008-03-28 10:40:00,65.07,65.27,65.03,65.09,194900.0,34.8601,34.9672,34.8386,34.8708,194900.0
2008-03-28 10:50:00,65.12,65.21,64.98,65.13,214800.0,34.8869,34.9351,34.8119,34.8922,214800.0
2008-03-28 11:00:00,65.11,65.22,65.04,65.1,245300.0,34.8815,34.9404,34.844,34.8761,245300.0
2008-03-28 11:10:00,65.1,65.12,65.01,65.05,121500.0,34.8761,34.8869,34.8279,34.8494,121500.0
2008-03-28 11:20:00,65.04,65.2,65.04,65.13,212900.0,34.844,34.9297,34.844,34.8922,212900.0
2008-03-28 11:30:00,65.14,65.32,65.14,65.25,200600.0,34.8976,34.994,34.8976,34.9565,200600.0
2008-03-28 11:40:00,65.24,65.29,65.15,65.18,123500.0,34.9511,34.9779,34.9029,34.919,123500.0
2008-03-28 11:50:00,65.17,65.64,65.17,65.63,246700.0,34.9136,35.1654,34.9136,35.1601,246700.0
2008-03-28 12:00:00,65.62,65.66,65.45,65.62,203800.0,35.1547,35.1762,35.0637,35.1547,203800.0
2008-03-28 12:10:00,65.6,65.65,65.49,65.57,176100.0,35.144,35.1708,35.0851,35.1279,176100.0
2008-03-28 12:20:00,65.56,65.69,65.56,65.68,121100.0,35.1226,35.1922,35.1226,35.1869,121100.0
2008-03-28 12:30:00,65.7,65.74,65.57,65.67,93300.0,35.1976,35.219,35.1279,35.1815,93300.0
2008-03-28 12:40:00,65.68,65.77,65.45,65.53,235300.0,35.1869,35.2351,35.0637,35.1065,235300.0
2008-03-28 12:50:00,65.53,65.59,65.39,65.42,176200.0,35.1065,35.1387,35.0315,35.0476,176200.0
2008-03-28 13:00:00,65.42,65.6,65.42,65.47,208600.0,35.0476,35.144,35.0476,35.0744,208600.0
2008-03-28 13:10:00,65.47,65.58,65.46,65.52,121400.0,35.0744,35.1333,35.069,35.1012,121400.0
2008-03-28 13:20:00,65.52,65.58,65.46,65.57,102000.0,35.1012,35.1333,35.069,35.1279,102000.0
2008-03-28 13:30:00,65.56,65.57,65.4,65.44,140000.0,35.1226,35.1279,35.0369,35.0583,140000.0
2008-03-28 13:40:00,65.44,65.47,65.2,65.26,160500.0,35.0583,35.0744,34.9297,34.9619,160500.0
2008-03-28 13:50:00,65.27,65.36,65.21,65.27,146500.0,34.9672,35.0154,34.9351,34.9672,146500.0
2008-03-28 14:00:00,65.26,65.4,65.22,65.36,103400.0,34.9619,35.0369,34.9404,35.0154,103400.0
2008-03-28 14:10:00,65.35,65.4,65.26,65.28,101800.0,35.0101,35.0369,34.9619,34.9726,101800.0
2008-03-28 14:20:00,65.29,65.32,64.95,65.02,178300.0,34.9779,34.994,34.7958,34.8333,178300.0
2008-03-28 14:30:00,65.03,65.12,64.93,64.97,162100.0,34.8386,34.8869,34.7851,34.8065,162100.0
2008-03-28 14:40:00,64.98,65.09,64.93,65.05,143600.0,34.8119,34.8708,34.7851,34.8494,143600.0
2008-03-28 14:50:00,65.06,65.11,64.91,65.07,122100.0,34.8547,34.8815,34.7744,34.8601,122100.0
2008-03-28 15:00:00,65.09,65.1,64.88,64.93,218400.0,34.8708,34.8761,34.7583,34.7851,218400.0
2008-03-28 15:10:00,64.93,64.96,64.71,64.83,629700.0,34.7851,34.8011,34.6672,34.7315,629700.0
2008-03-28 15:20:00,64.83,65.06,64.83,65.0,372000.0,34.7315,34.8547,34.7315,34.8226,372000.0
2008-03-28 15:30:00,65.02,65.08,64.89,64.89,281200.0,34.8333,34.8654,34.7636,34.7636,281200.0
2008-03-28 15:40:00,64.89,64.95,64.73,64.86,573100.0,34.7636,34.7958,34.6779,34.7476,573100.0
2008-03-28 15:50:00,64.87,64.9,64.56,64.56,928600.0,34.7529,34.769,34.5868,34.5868,928600.0
2008-03-31 09:20:00,64.7,64.7,64.7,64.7,5000.0,34.6619,34.6619,34.6619,34.6619,5000.0
2008-03-31 09:30:00,64.89,64.93,64.54,64.75,152800.0,34.7636,34.7851,34.5761,34.6886,152800.0
2008-03-31 09:40:00,64.75,65.62,64.73,65.5,249600.0,34.6886,35.1547,34.6779,35.0904,249600.0
2008-03-31 09:50:00,65.5,65.59,65.31,65.4,110000.0,35.0904,35.1387,34.9886,35.0369,110000.0
2008-03-31 10:00:00,65.39,65.4,65.05,65.24,161400.0,35.0315,35.0369,34.8494,34.9511,161400.0
2008-03-31 10:10:00,65.23,65.3,65.14,65.27,154900.0,34.9458,34.9833,34.8976,34.9672,154900.0
2008-03-31 10:20:00,65.27,65.31,64.99,65.06,178500.0,34.9672,34.9886,34.8172,34.8547,178500.0
2008-03-31 10:30:00,65.06,65.28,65.05,65.24,160700.0,34.8547,34.9726,34.8494,34.9511,160700.0
2008-03-31 10:40:00,65.22,65.3,65.05,65.2,167700.0,34.9404,34.9833,34.8494,34.9297,167700.0
2008-03-31 10:50:00,65.21,65.63,65.21,65.63,95800.0,34.9351,35.1601,34.9351,35.1601,95800.0
2008-03-31 11:00:00,65.62,65.63,65.37,65.48,246500.0,35.1547,35.1601,35.0208,35.0797,246500.0
2008-03-31 11:10:00,65.46,65.48,65.35,65.48,108500.0,35.069,35.0797,35.0101,35.0797,108500.0
2008-03-31 11:20:00,65.5,65.6,65.45,65.53,173300.0,35.0904,35.144,35.0637,35.1065,173300.0
2008-03-31 11:30:00,65.51,65.71,65.51,65.63,75000.0,35.0958,35.2029,35.0958,35.1601,75000.0
2008-03-31 11:40:00,65.63,65.84,65.61,65.8,82300.0,35.1601,35.2726,35.1494,35.2512,82300.0
2008-03-31 11:50:00,65.8,65.93,65.71,65.75,143000.0,35.2512,35.3208,35.2029,35.2244,143000.0
2008-03-31 12:00:00,65.76,65.81,65.66,65.78,87900.0,35.2297,35.2565,35.1762,35.2404,87900.0
2008-03-31 12:10:00,65.77,65.83,65.66,65.83,100300.0,35.2351,35.2672,35.1762,35.2672,100300.0
2008-03-31 12:20:00,65.84,65.93,65.78,65.93,186000.0,35.2726,35.3208,35.2404,35.3208,186000.0
2008-03-31 12:30:00,65.91,65.95,65.8,65.93,80400.0,35.3101,35.3315,35.2512,35.3208,80400.0
2008-03-31 12:40:00,65.93,66.01,65.84,65.96,94300.0,35.3208,35.3637,35.2726,35.3369,94300.0
2008-03-31 12:50:00,65.97,66.27,65.97,66.26,163400.0,35.3422,35.503,35.3422,35.4976,163400.0
2008-03-31 13:00:00,66.25,66.35,66.14,66.32,128100.0,35.4922,35.5458,35.4333,35.5297,128100.0
2008-03-31 13:10:00,66.31,66.38,66.24,66.25,92400.0,35.5244,35.5619,35.4869,35.4922,92400.0
2008-03-31 13:20:00,66.27,66.29,66.19,66.25,91000.0,35.503,35.5137,35.4601,35.4922,91000.0
2008-03-31 13:30:00,66.25,66.38,66.24,66.34,106700.0,35.4922,35.5619,35.4869,35.5405,106700.0
2008-03-31 13:40:00,66.35,66.35,66.13,66.18,69300.0,35.5458,35.5458,35.4279,35.4547,69300.0
2008-03-31 13:50:00,66.18,66.29,66.09,66.09,61800.0,35.4547,35.5137,35.4065,35.4065,61800.0
2008-03-31 14:00:00,66.1,66.13,66.03,66.07,84300.0,35.4119,35.4279,35.3744,35.3958,84300.0
2008-03-31 14:10:00,66.06,66.12,65.9,65.93,105500.0,35.3904,35.4226,35.3047,35.3208,105500.0
2008-03-31 14:20:00,65.94,66.04,65.93,65.94,197900.0,35.3262,35.3797,35.3208,35.3262,197900.0
2008-03-31 14:30:00,65.94,66.13,65.94,65.95,101600.0,35.3262,35.4279,35.3262,35.3315,101600.0
2008-03-31 14:40:00,65.98,65.99,65.78,65.91,115800.0,35.3476,35.3529,35.2404,35.3101,115800.0
2008-03-31 14:50:00,65.92,65.92,65.62,65.75,107200.0,35.3154,35.3154,35.1547,35.2244,107200.0
2008-03-31 15:00:00,65.75,65.77,65.63,65.7,130800.0,35.2244,35.2351,35.1601,35.1976,130800.0
2008-03-31 15:10:00,65.69,65.75,65.55,65.65,218600.0,35.1922,35.2244,35.1172,35.1708,218600.0
2008-03-31 15:20:00,65.67,65.83,65.55,65.64,292700.0,35.1815,35.2672,35.1172,35.1654,292700.0
2008-03-31 15:30:00,65.65,65.84,65.59,65.69,212700.0,35.1708,35.2726,35.1387,35.1922,212700.0
2008-03-31 15:40:00,65.69,65.85,65.55,65.62,534700.0,35.1922,35.2779,35.1172,35.1547,534700.0
2008-03-31 15:50:00,65.61,65.63,64.87,65.04,801600.0,35.1494,35.1601,34.7529,34.844,801600.0
2008-04-01 08:00:00,65.15,65.15,65.15,65.15,500.0,34.9029,34.9029,34.9029,34.9029,500.0
2008-04-01 08:10:00,65.15,65.15,65.15,65.15,0.0,34.9029,34.9029,34.9029,34.9029,0.0
2008-04-01 08:20:00,65.15,65.15,65.15,65.15,0.0,34.9029,34.9029,34.9029,34.9029,0.0
2008-04-01 08:30:00,65.15,65.15,65.15,65.15,0.0,34.9029,34.9029,34.9029,34.9029,0.0
2008-04-01 08:40:00,65.15,65.15,65.15,65.15,0.0,34.9029,34.9029,34.9029,34.9029,0.0
2008-04-01 08:50:00,65.1,65.1,65.1,65.1,300.0,34.8761,34.8761,34.8761,34.8761,300.0
2008-04-01 09:00:00,65.1,65.1,65.1,65.1,100.0,34.8761,34.8761,34.8761,34.8761,100.0
2008-04-01 09:10:00,65.1,65.1,65.1,65.1,0.0,34.8761,34.8761,34.8761,34.8761,0.0
2008-04-01 09:20:00,66.0,66.0,66.0,66.0,100.0,35.3583,35.3583,35.3583,35.3583,100.0
2008-04-01 09:30:00,66.35,66.44,66.07,66.14,552800.0,35.5458,35.594,35.3958,35.4333,552800.0
2008-04-01 09:40:00,66.12,66.2,66.0,66.11,386600.0,35.4226,35.4654,35.3583,35.4172,386600.0
2008-04-01 09:50:00,66.14,66.28,65.93,66.16,280600.0,35.4333,35.5083,35.3208,35.444,280600.0
2008-04-01 10:00:00,66.19,66.55,66.05,66.09,328100.0,35.4601,35.653,35.3851,35.4065,328100.0
2008-04-01 10:10:00,66.11,66.21,65.98,66.2,308000.0,35.4172,35.4708,35.3476,35.4654,308000.0
2008-04-01 10:20:00,66.2,66.27,65.92,66.0,284000.0,35.4654,35.503,35.3154,35.3583,284000.0
2008-04-01 10:30:00,66.0,66.32,65.98,66.24,279400.0,35.3583,35.5297,35.3476,35.4869,279400.0
2008-04-01 10:40:00,66.22,66.5,66.2,66.46,269500.0,35.4762,35.6262,35.4654,35.6047,269500.0
2008-04-01 10:50:00,66.46,66.73,66.34,66.64,254300.0,35.6047,35.7494,35.5405,35.7012,254300.0
2008-04-01 11:00:00,66.63,66.81,66.6,66.78,128200.0,35.6958,35.7922,35.6797,35.7762,128200.0
2008-04-01 11:10:00,66.78,66.81,66.62,66.66,149700.0,35.7762,35.7922,35.6905,35.7119,149700.0
2008-04-01 11:20:00,66.65,66.65,66.5,66.53,147100.0,35.7065,35.7065,35.6262,35.6422,147100.0
2008-04-01 11:30:00,66.54,66.74,66.54,66.58,139100.0,35.6476,35.7547,35.6476,35.669,139100.0
2008-04-01 11:40:00,66.56,66.6,66.47,66.5,97900.0,35.6583,35.6797,35.6101,35.6262,97900.0
2008-04-01 11:50:00,66.5,66.69,66.5,66.64,139500.0,35.6262,35.728,35.6262,35.7012,139500.0
2008-04-01 12:00:00,66.64,66.77,66.59,66.73,229300.0,35.7012,35.7708,35.6744,35.7494,229300.0
2008-04-01 12:10:00,66.74,66.94,66.67,66.94,631300.0,35.7547,35.8619,35.7172,35.8619,631300.0
2008-04-01 12:20:00,66.93,67.0,66.9,66.98,274600.0,35.8565,35.894,35.8405,35.8833,274600.0
2008-04-01 12:30:00,66.99,67.05,66.95,66.96,144000.0,35.8887,35.9208,35.8672,35.8726,144000.0
2008-04-01 12:40:00,66.96,66.99,66.89,66.92,165900.0,35.8726,35.8887,35.8351,35.8512,165900.0
2008-04-01 12:50:00,66.93,66.97,66.85,66.92,97400.0,35.8565,35.878,35.8137,35.8512,97400.0
2008-04-01 13:00:00,66.92,67.08,66.92,67.02,99700.0,35.8512,35.9369,35.8512,35.9047,99700.0
2008-04-01 13:10:00,67.02,67.2,67.0,67.12,166100.0,35.9047,36.0012,35.894,35.9583,166100.0
2008-04-01 13:20:00,67.11,67.2,67.09,67.16,140700.0,35.953,36.0012,35.9423,35.9798,140700.0
2008-04-01 13:30:00,67.18,67.23,67.1,67.13,142300.0,35.9905,36.0173,35.9476,35.9637,142300.0
2008-04-01 13:40:00,67.12,67.17,67.08,67.12,173200.0,35.9583,35.9851,35.9369,35.9583,173200.0
2008-04-01 13:50:00,67.12,67.16,66.89,67.0,264300.0,35.9583,35.9798,35.8351,35.894,264300.0
2008-04-01 14:00:00,67.01,67.02,66.95,67.02,119400.0,35.8994,35.9047,35.8672,35.9047,119400.0
2008-04-01 14:10:00,67.02,67.1,67.01,67.09,127200.0,35.9047,35.9476,35.8994,35.9423,127200.0
2008-04-01 14:20:00,67.08,67.32,67.08,67.21,299400.0,35.9369,36.0655,35.9369,36.0065,299400.0
2008-04-01 14:30:00,67.21,67.54,67.18,67.49,345500.0,36.0065,36.1833,35.9905,36.1565,345500.0
2008-04-01 14:40:00,67.48,67.52,67.38,67.49,247400.0,36.1512,36.1726,36.0976,36.1565,247400.0
2008-04-01 14:50:00,67.5,67.59,67.34,67.35,487600.0,36.1619,36.2101,36.0762,36.0815,487600.0
2008-04-01 15:00:00,67.34,67.53,67.29,67.49,308900.0,36.0762,36.178,36.0494,36.1565,308900.0
2008-04-01 15:10:00,67.5,67.63,67.49,67.54,433900.0,36.1619,36.2315,36.1565,36.1833,433900.0
2008-04-01 15:20:00,67.54,67.73,67.51,67.68,351800.0,36.1833,36.2851,36.1673,36.2583,351800.0
2008-04-01 15:30:00,67.69,67.81,67.48,67.8,525200.0,36.2637,36.328,36.1512,36.3226,525200.0
2008-04-01 15:40:00,67.8,68.28,67.79,68.19,976600.0,36.3226,36.5798,36.3173,36.5316,976600.0
2008-04-01 15:50:00,68.19,68.63,68.18,68.61,1336000.0,36.5316,36.7673,36.5262,36.7566,1336000.0
2008-04-01 16:00:00,68.12,68.5,68.12,68.45,23000.0,36.4941,36.6976,36.4941,36.6708,23000.0
2008-04-01 16:10:00,68.35,68.35,68.15,68.15,4500.0,36.6173,36.6173,36.5101,36.5101,4500.0
2008-04-02 09:30:00,68.7,68.89,68.33,68.4,419400.0,36.8048,36.9066,36.6066,36.6441,419400.0
2008-04-02 09:40:00,68.4,68.46,68.09,68.1,413900.0,36.6441,36.6762,36.478,36.4833,413900.0
2008-04-02 09:50:00,68.09,68.11,67.6,67.99,413700.0,36.478,36.4887,36.2155,36.4244,413700.0
2008-04-02 10:00:00,67.97,68.0,67.73,67.77,394700.0,36.4137,36.4298,36.2851,36.3065,394700.0
2008-04-02 10:10:00,67.77,68.19,67.76,68.17,179000.0,36.3065,36.5316,36.3012,36.5208,179000.0
2008-04-02 10:20:00,68.14,68.61,68.14,68.6,166200.0,36.5048,36.7566,36.5048,36.7512,166200.0
2008-04-02 10:30:00,68.6,69.04,68.6,68.92,293900.0,36.7512,36.9869,36.7512,36.9226,293900.0
2008-04-02 10:40:00,68.92,68.98,68.63,68.82,240000.0,36.9226,36.9548,36.7673,36.8691,240000.0
2008-04-02 10:50:00,68.82,69.02,68.81,68.99,140800.0,36.8691,36.9762,36.8637,36.9601,140800.0
2008-04-02 11:00:00,69.0,69.03,68.83,68.93,197100.0,36.9655,36.9816,36.8744,36.928,197100.0
2008-04-02 11:10:00,68.94,69.14,68.94,69.03,109500.0,36.9334,37.0405,36.9334,36.9816,109500.0
2008-04-02 11:20:00,69.03,69.1,68.85,68.95,116200.0,36.9816,37.0191,36.8851,36.9387,116200.0
2008-04-02 11:30:00,68.95,69.01,68.9,68.91,107700.0,36.9387,36.9709,36.9119,36.9173,107700.0
2008-04-02 11:40:00,68.91,69.14,68.88,69.07,83900.0,36.9173,37.0405,36.9012,37.003,83900.0
2008-04-02 11:50:00,69.08,69.11,68.94,69.02,114300.0,37.0084,37.0244,36.9334,36.9762,114300.0
2008-04-02 12:00:00,69.01,69.14,69.0,69.05,86100.0,36.9709,37.0405,36.9655,36.9923,86100.0
2008-04-02 12:10:00,69.06,69.06,68.69,68.85,91000.0,36.9976,36.9976,36.7994,36.8851,91000.0
2008-04-02 12:20:00,68.85,68.91,68.59,68.65,171300.0,36.8851,36.9173,36.7458,36.778,171300.0
2008-04-02 12:30:00,68.67,68.8,68.62,68.63,97900.0,36.7887,36.8584,36.7619,36.7673,97900.0
2008-04-02 12:40:00,68.64,68.79,68.64,68.73,65900.0,36.7726,36.853,36.7726,36.8209,65900.0
2008-04-02 12:50:00,68.72,68.86,68.69,68.77,68900.0,36.8155,36.8905,36.7994,36.8423,68900.0
2008-04-02 13:00:00,68.79,68.9,68.56,68.56,142200.0,36.853,36.9119,36.7298,36.7298,142200.0
2008-04-02 13:10:00,68.55,68.63,68.48,68.57,183100.0,36.7244,36.7673,36.6869,36.7351,183100.0
2008-04-02 13:20:00,68.57,68.66,68.52,68.63,103000.0,36.7351,36.7834,36.7083,36.7673,103000.0
2008-04-02 13:30:00,68.63,68.71,68.53,68.7,134400.0,36.7673,36.8101,36.7137,36.8048,134400.0
2008-04-02 13:40:00,68.7,68.82,68.65,68.79,96500.0,36.8048,36.8691,36.778,36.853,96500.0
2008-04-02 13:50:00,68.79,68.84,68.75,68.84,85800.0,36.853,36.8798,36.8316,36.8798,85800.0
2008-04-02 14:00:00,68.85,68.96,68.75,68.96,52700.0,36.8851,36.9441,36.8316,36.9441,52700.0
2008-04-02 14:10:00,68.97,69.03,68.93,68.98,123900.0,36.9494,36.9816,36.928,36.9548,123900.0
2008-04-02 14:20:00,68.97,69.0,68.65,68.72,169200.0,36.9494,36.9655,36.778,36.8155,169200.0
2008-04-02 14:30:00,68.73,68.75,68.37,68.65,142200.0,36.8209,36.8316,36.628,36.778,142200.0
2008-04-02 14:40:00,68.64,68.67,68.39,68.4,155000.0,36.7726,36.7887,36.6387,36.6441,155000.0
2008-04-02 14:50:00,68.4,68.52,68.33,68.4,163900.0,36.6441,36.7083,36.6066,36.6441,163900.0
2008-04-02 15:00:00,68.43,68.45,68.17,68.29,148400.0,36.6601,36.6708,36.5208,36.5851,148400.0
2008-04-02 15:10:00,68.31,68.42,68.21,68.41,178400.0,36.5958,36.6548,36.5423,36.6494,178400.0
2008-04-02 15:20:00,68.41,68.5,68.2,68.47,306200.0,36.6494,36.6976,36.5369,36.6816,306200.0
2008-04-02 15:30:00,68.45,68.5,68.3,68.35,313000.0,36.6708,36.6976,36.5905,36.6173,313000.0
2008-04-02 15:40:00,68.35,68.55,68.32,68.51,358400.0,36.6173,36.7244,36.6012,36.703,358400.0
2008-04-02 15:50:00,68.52,68.64,68.39,68.55,326800.0,36.7083,36.7726,36.6387,36.7244,326800.0
2008-04-02 16:00:00,68.65,68.67,68.5,68.56,39000.0,36.778,36.7887,36.6976,36.7298,39000.0
2008-04-02 16:10:00,68.6,68.6,68.6,68.6,800.0,36.7512,36.7512,36.7512,36.7512,800.0
2008-04-03 09:30:00,68.08,68.23,67.94,67.95,251900.0,36.4726,36.553,36.3976,36.403,251900.0
2008-04-03 09:40:00,68.0,68.28,67.95,68.27,157300.0,36.4298,36.5798,36.403,36.5744,157300.0
2008-04-03 09:50:00,68.28,68.42,68.14,68.36,196200.0,36.5798,36.6548,36.5048,36.6226,196200.0
2008-04-03 10:00:00,68.38,68.86,68.35,68.75,187600.0,36.6333,36.8905,36.6173,36.8316,187600.0
2008-04-03 10:10:00,68.75,68.86,68.33,68.74,150900.0,36.8316,36.8905,36.6066,36.8262,150900.0
2008-04-03 10:20:00,68.74,68.74,68.5,68.61,219000.0,36.8262,36.8262,36.6976,36.7566,219000.0
2008-04-03 10:30:00,68.62,68.73,68.49,68.59,114800.0,36.7619,36.8209,36.6923,36.7458,114800.0
2008-04-03 10:40:00,68.6,68.79,68.58,68.67,130300.0,36.7512,36.853,36.7405,36.7887,130300.0
2008-04-03 10:50:00,68.66,68.71,68.58,68.67,242200.0,36.7834,36.8101,36.7405,36.7887,242200.0
2008-04-03 11:00:00,68.67,68.95,68.6,68.86,163600.0,36.7887,36.9387,36.7512,36.8905,163600.0
2008-04-03 11:10:00,68.88,69.24,68.84,69.2,242200.0,36.9012,37.0941,36.8798,37.0726,242200.0
2008-04-03 11:20:00,69.2,69.22,69.05,69.13,157100.0,37.0726,37.0834,36.9923,37.0351,157100.0
2008-04-03 11:30:00,69.13,69.32,69.11,69.31,232600.0,37.0351,37.1369,37.0244,37.1316,232600.0
2008-04-03 11:40:00,69.31,69.4,69.19,69.31,191200.0,37.1316,37.1798,37.0673,37.1316,191200.0
2008-04-03 11:50:00,69.31,69.48,69.22,69.29,243300.0,37.1316,37.2227,37.0834,37.1209,243300.0
2008-04-03 12:00:00,69.28,69.36,69.21,69.3,143700.0,37.1155,37.1584,37.078,37.1262,143700.0
2008-04-03 12:10:00,69.29,69.35,69.14,69.35,149700.0,37.1209,37.153,37.0405,37.153,149700.0
2008-04-03 12:20:00,69.34,69.34,69.17,69.25,86000.0,37.1476,37.1476,37.0566,37.0994,86000.0
2008-04-03 12:30:00,69.25,69.47,69.22,69.46,109800.0,37.0994,37.2173,37.0834,37.2119,109800.0
2008-04-03 12:40:00,69.46,69.58,69.44,69.58,168900.0,37.2119,37.2762,37.2012,37.2762,168900.0
2008-04-03 12:50:00,69.57,69.62,69.45,69.49,124900.0,37.2709,37.2977,37.2066,37.228,124900.0
2008-04-03 13:00:00,69.48,69.62,69.44,69.57,100700.0,37.2227,37.2977,37.2012,37.2709,100700.0
2008-04-03 13:10:00,69.53,69.8,69.53,69.76,281900.0,37.2494,37.3941,37.2494,37.3727,281900.0
2008-04-03 13:20:00,69.75,69.79,69.68,69.72,74600.0,37.3673,37.3887,37.3298,37.3512,74600.0
2008-04-03 13:30:00,69.73,69.76,69.59,69.59,90800.0,37.3566,37.3727,37.2816,37.2816,90800.0
2008-04-03 13:40:00,69.59,69.61,69.5,69.61,108800.0,37.2816,37.2923,37.2334,37.2923,108800.0
2008-04-03 13:50:00,69.61,69.61,69.36,69.36,90800.0,37.2923,37.2923,37.1584,37.1584,90800.0
2008-04-03 14:00:00,69.36,69.64,69.29,69.55,166100.0,37.1584,37.3084,37.1209,37.2602,166100.0
2008-04-03 14:10:00,69.56,69.59,69.37,69.38,128700.0,37.2655,37.2816,37.1637,37.1691,128700.0
2008-04-03 14:20:00,69.38,69.58,69.38,69.52,90900.0,37.1691,37.2762,37.1691,37.2441,90900.0
2008-04-03 14:30:00,69.54,69.65,69.32,69.37,137400.0,37.2548,37.3137,37.1369,37.1637,137400.0
2008-04-03 14:40:00,69.37,69.51,69.37,69.46,93200.0,37.1637,37.2387,37.1637,37.2119,93200.0
2008-04-03 14:50:00,69.48,69.75,69.46,69.75,156500.0,37.2227,37.3673,37.2119,37.3673,156500.0
2008-04-03 15:00:00,69.75,69.75,69.64,69.68,237200.0,37.3673,37.3673,37.3084,37.3298,237200.0
2008-04-03 15:10:00,69.67,69.75,69.56,69.63,213500.0,37.3244,37.3673,37.2655,37.303,213500.0
2008-04-03 15:20:00,69.63,69.74,69.54,69.64,305700.0,37.303,37.3619,37.2548,37.3084,305700.0
2008-04-03 15:30:00,69.65,69.65,69.51,69.56,369800.0,37.3137,37.3137,37.2387,37.2655,369800.0
2008-04-03 15:40:00,69.56,69.68,69.48,69.51,492400.0,37.2655,37.3298,37.2227,37.2387,492400.0
2008-04-03 15:50:00,69.51,69.83,69.43,69.77,964800.0,37.2387,37.4102,37.1959,37.378,964800.0
2008-04-03 16:00:00,69.72,69.89,69.72,69.8,22500.0,37.3512,37.4423,37.3512,37.3941,22500.0
2008-04-03 16:10:00,69.9,69.99,69.9,69.99,55100.0,37.4477,37.4959,37.4477,37.4959,55100.0
2008-04-04 09:30:00,69.8,69.92,69.36,69.39,327800.0,37.3941,37.4584,37.1584,37.1744,327800.0
2008-04-04 09:40:00,69.38,69.61,69.27,69.5,515200.0,37.1691,37.2923,37.1101,37.2334,515200.0
2008-04-04 09:50:00,69.48,69.53,69.27,69.42,355700.0,37.2227,37.2494,37.1101,37.1905,355700.0
2008-04-04 10:00:00,69.42,69.45,69.02,69.06,256800.0,37.1905,37.2066,36.9762,36.9976,256800.0
2008-04-04 10:10:00,69.06,69.21,68.98,69.09,228100.0,36.9976,37.078,36.9548,37.0137,228100.0
2008-04-04 10:20:00,69.09,69.25,69.05,69.24,188100.0,37.0137,37.0994,36.9923,37.0941,188100.0
2008-04-04 10:30:00,69.23,69.25,68.99,69.07,257800.0,37.0887,37.0994,36.9601,37.003,257800.0
2008-04-04 10:40:00,69.1,69.26,69.05,69.16,320000.0,37.0191,37.1048,36.9923,37.0512,320000.0
2008-04-04 10:50:00,69.18,69.23,69.07,69.13,119700.0,37.0619,37.0887,37.003,37.0351,119700.0
2008-04-04 11:00:00,69.13,69.39,69.08,69.36,203400.0,37.0351,37.1744,37.0084,37.1584,203400.0
2008-04-04 11:10:00,69.35,69.4,69.26,69.28,192900.0,37.153,37.1798,37.1048,37.1155,192900.0
2008-04-04 11:20:00,69.28,69.43,69.23,69.4,250500.0,37.1155,37.1959,37.0887,37.1798,250500.0
2008-04-04 11:30:00,69.41,69.46,69.37,69.38,213500.0,37.1851,37.2119,37.1637,37.1691,213500.0
2008-04-04 11:40:00,69.37,69.38,69.21,69.25,192800.0,37.1637,37.1691,37.078,37.0994,192800.0
2008-04-04 11:50:00,69.25,69.29,69.1,69.18,121800.0,37.0994,37.1209,37.0191,37.0619,121800.0
2008-04-04 12:00:00,69.19,69.37,69.17,69.34,148000.0,37.0673,37.1637,37.0566,37.1476,148000.0
2008-04-04 12:10:00,69.33,69.52,69.32,69.4,169500.0,37.1423,37.2441,37.1369,37.1798,169500.0
2008-04-04 12:20:00,69.39,69.46,69.29,69.45,134200.0,37.1744,37.2119,37.1209,37.2066,134200.0
2008-04-04 12:30:00,69.45,69.54,69.33,69.46,180300.0,37.2066,37.2548,37.1423,37.2119,180300.0
2008-04-04 12:40:00,69.46,69.54,69.38,69.41,131300.0,37.2119,37.2548,37.1691,37.1851,131300.0
2008-04-04 12:50:00,69.4,69.61,69.4,69.58,99900.0,37.1798,37.2923,37.1798,37.2762,99900.0
2008-04-04 13:00:00,69.58,69.59,69.41,69.5,123300.0,37.2762,37.2816,37.1851,37.2334,123300.0
2008-04-04 13:10:00,69.5,69.54,69.42,69.49,138700.0,37.2334,37.2548,37.1905,37.228,138700.0
2008-04-04 13:20:00,69.48,69.67,69.45,69.66,166000.0,37.2227,37.3244,37.2066,37.3191,166000.0
2008-04-04 13:30:00,69.67,69.67,69.54,69.57,123700.0,37.3244,37.3244,37.2548,37.2709,123700.0
2008-04-04 13:40:00,69.57,69.6,69.5,69.55,189100.0,37.2709,37.2869,37.2334,37.2602,189100.0
2008-04-04 13:50:00,69.54,69.56,69.39,69.45,172800.0,37.2548,37.2655,37.1744,37.2066,172800.0
2008-04-04 14:00:00,69.46,69.49,69.26,69.31,256500.0,37.2119,37.228,37.1048,37.1316,256500.0
2008-04-04 14:10:00,69.31,69.33,69.13,69.14,169000.0,37.1316,37.1423,37.0351,37.0405,169000.0
2008-04-04 14:20:00,69.15,69.2,68.99,69.11,153600.0,37.0459,37.0726,36.9601,37.0244,153600.0
2008-04-04 14:30:00,69.13,69.18,69.0,69.02,312200.0,37.0351,37.0619,36.9655,36.9762,312200.0
2008-04-04 14:40:00,69.02,69.13,69.02,69.12,79900.0,36.9762,37.0351,36.9762,37.0298,79900.0
2008-04-04 14:50:00,69.12,69.21,69.0,69.03,100900.0,37.0298,37.078,36.9655,36.9816,100900.0
2008-04-04 15:00:00,69.04,69.2,68.95,69.03,168600.0,36.9869,37.0726,36.9387,36.9816,168600.0
2008-04-04 15:10:00,69.02,69.03,68.78,68.95,191200.0,36.9762,36.9816,36.8476,36.9387,191200.0
2008-04-04 15:20:00,68.96,69.02,68.76,68.85,154000.0,36.9441,36.9762,36.8369,36.8851,154000.0
2008-04-04 15:30:00,68.85,68.89,68.58,68.62,285300.0,36.8851,36.9066,36.7405,36.7619,285300.0
2008-04-04 15:40:00,68.62,68.83,68.6,68.8,358700.0,36.7619,36.8744,36.7512,36.8584,358700.0
2008-04-04 15:50:00,68.81,68.89,68.69,68.86,762700.0,36.8637,36.9066,36.7994,36.8905,762700.0
2008-04-07 09:30:00,68.9,69.3,68.81,69.1,351400.0,36.9119,37.1262,36.8637,37.0191,351400.0
2008-04-07 09:40:00,69.09,69.1,68.8,68.97,294300.0,37.0137,37.0191,36.8584,36.9494,294300.0
2008-04-07 09:50:00,68.95,69.06,68.88,69.03,420000.0,36.9387,36.9976,36.9012,36.9816,420000.0
2008-04-07 10:00:00,69.05,69.11,68.89,68.9,207700.0,36.9923,37.0244,36.9066,36.9119,207700.0
2008-04-07 10:10:00,68.89,69.11,68.83,68.94,276700.0,36.9066,37.0244,36.8744,36.9334,276700.0
2008-04-07 10:20:00,68.93,68.97,68.66,68.7,225400.0,36.928,36.9494,36.7834,36.8048,225400.0
2008-04-07 10:30:00,68.68,68.83,68.66,68.77,143900.0,36.7941,36.8744,36.7834,36.8423,143900.0
2008-04-07 10:40:00,68.78,68.92,68.77,68.81,185600.0,36.8476,36.9226,36.8423,36.8637,185600.0
2008-04-07 10:50:00,68.82,68.89,68.78,68.79,186900.0,36.8691,36.9066,36.8476,36.853,186900.0
2008-04-07 11:00:00,68.79,68.85,68.54,68.66,209200.0,36.853,36.8851,36.7191,36.7834,209200.0
2008-04-07 11:10:00,68.66,68.74,68.59,68.64,199300.0,36.7834,36.8262,36.7458,36.7726,199300.0
2008-04-07 11:20:00,68.64,68.7,68.56,68.57,242000.0,36.7726,36.8048,36.7298,36.7351,242000.0
2008-04-07 11:30:00,68.56,68.68,68.36,68.4,454700.0,36.7298,36.7941,36.6226,36.6441,454700.0
2008-04-07 11:40:00,68.42,68.5,68.34,68.34,469800.0,36.6548,36.6976,36.6119,36.6119,469800.0
2008-04-07 11:50:00,68.34,68.4,68.29,68.4,209200.0,36.6119,36.6441,36.5851,36.6441,209200.0
2008-04-07 12:00:00,68.39,68.42,68.13,68.22,312200.0,36.6387,36.6548,36.4994,36.5476,312200.0
2008-04-07 12:10:00,68.23,68.4,68.2,68.37,83300.0,36.553,36.6441,36.5369,36.628,83300.0
2008-04-07 12:20:00,68.36,68.61,68.36,68.59,125200.0,36.6226,36.7566,36.6226,36.7458,125200.0
2008-04-07 12:30:00,68.6,68.95,68.6,68.94,145500.0,36.7512,36.9387,36.7512,36.9334,145500.0
2008-04-07 12:40:00,68.93,69.1,68.9,68.94,194500.0,36.928,37.0191,36.9119,36.9334,194500.0
2008-04-07 12:50:00,68.95,69.04,68.92,69.04,114600.0,36.9387,36.9869,36.9226,36.9869,114600.0
2008-04-07 13:00:00,69.04,69.14,69.03,69.08,68900.0,36.9869,37.0405,36.9816,37.0084,68900.0
2008-04-07 13:10:00,69.08,69.14,68.97,69.02,73800.0,37.0084,37.0405,36.9494,36.9762,73800.0
2008-04-07 13:20:00,69.02,69.21,69.02,69.17,107800.0,36.9762,37.078,36.9762,37.0566,107800.0
2008-04-07 13:30:00,69.18,69.18,69.06,69.1,74300.0,37.0619,37.0619,36.9976,37.0191,74300.0
2008-04-07 13:40:00,69.1,69.13,68.98,69.07,78600.0,37.0191,37.0351,36.9548,37.003,78600.0
2008-04-07 13:50:00,69.06,69.12,69.0,69.06,92400.0,36.9976,37.0298,36.9655,36.9976,92400.0
2008-04-07 14:00:00,69.03,69.07,68.89,68.96,120100.0,36.9816,37.003,36.9066,36.9441,120100.0
2008-04-07 14:10:00,68.96,69.01,68.9,68.93,92900.0,36.9441,36.9709,36.9119,36.928,92900.0
2008-04-07 14:20:00,68.93,68.99,68.79,68.8,170200.0,36.928,36.9601,36.853,36.8584,170200.0
2008-04-07 14:30:00,68.8,68.84,68.65,68.79,150400.0,36.8584,36.8798,36.778,36.853,150400.0
2008-04-07 14:40:00,68.8,68.82,68.59,68.6,156500.0,36.8584,36.8691,36.7458,36.7512,156500.0
2008-04-07 14:50:00,68.6,68.76,68.58,68.64,203700.0,36.7512,36.8369,36.7405,36.7726,203700.0
2008-04-07 15:00:00,68.65,68.65,68.36,68.36,380700.0,36.778,36.778,36.6226,36.6226,380700.0
2008-04-07 15:10:00,68.36,68.42,68.24,68.33,266400.0,36.6226,36.6548,36.5583,36.6066,266400.0
2008-04-07 15:20:00,68.33,68.5,68.25,68.44,332000.0,36.6066,36.6976,36.5637,36.6655,332000.0
2008-04-07 15:30:00,68.44,68.48,68.28,68.41,403200.0,36.6655,36.6869,36.5798,36.6494,403200.0
2008-04-07 15:40:00,68.41,68.68,68.34,68.65,523400.0,36.6494,36.7941,36.6119,36.778,523400.0
2008-04-07 15:50:00,68.63,68.85,68.62,68.8,560900.0,36.7673,36.8851,36.7619,36.8584,560900.0
2008-04-08 09:30:00,68.05,68.47,67.99,68.02,411300.0,36.4566,36.6816,36.4244,36.4405,411300.0
2008-04-08 09:40:00,68.02,68.13,67.98,68.1,309200.0,36.4405,36.4994,36.4191,36.4833,309200.0
2008-04-08 09:50:00,68.1,68.15,68.05,68.07,172400.0,36.4833,36.5101,36.4566,36.4673,172400.0
2008-04-08 10:00:00,68.07,68.25,68.01,68.1,239500.0,36.4673,36.5637,36.4351,36.4833,239500.0
2008-04-08 10:10:00,68.12,68.25,68.04,68.11,183400.0,36.4941,36.5637,36.4512,36.4887,183400.0
2008-04-08 10:20:00,68.12,68.41,68.08,68.38,306000.0,36.4941,36.6494,36.4726,36.6333,306000.0
2008-04-08 10:30:00,68.38,68.48,68.3,68.38,204000.0,36.6333,36.6869,36.5905,36.6333,204000.0
2008-04-08 10:40:00,68.36,68.59,68.34,68.49,204700.0,36.6226,36.7458,36.6119,36.6923,204700.0
2008-04-08 10:50:00,68.49,68.54,68.4,68.52,163000.0,36.6923,36.7191,36.6441,36.7083,163000.0
2008-04-08 11:00:00,68.52,68.62,68.45,68.62,135100.0,36.7083,36.7619,36.6708,36.7619,135100.0
2008-04-08 11:10:00,68.62,68.64,68.49,68.54,139300.0,36.7619,36.7726,36.6923,36.7191,139300.0
2008-04-08 11:20:00,68.53,68.56,68.45,68.46,89500.0,36.7137,36.7298,36.6708,36.6762,89500.0
2008-04-08 11:30:00,68.46,68.6,68.44,68.48,170100.0,36.6762,36.7512,36.6655,36.6869,170100.0
2008-04-08 11:40:00,68.48,68.53,68.42,68.46,158700.0,36.6869,36.7137,36.6548,36.6762,158700.0
2008-04-08 11:50:00,68.46,68.46,68.28,68.31,332300.0,36.6762,36.6762,36.5798,36.5958,332300.0
2008-04-08 12:00:00,68.31,68.37,68.26,68.35,425900.0,36.5958,36.628,36.5691,36.6173,425900.0
2008-04-08 12:10:00,68.34,68.42,68.27,68.4,160400.0,36.6119,36.6548,36.5744,36.6441,160400.0
2008-04-08 12:20:00,68.41,68.52,68.3,68.32,87100.0,36.6494,36.7083,36.5905,36.6012,87100.0
2008-04-08 12:30:00,68.32,68.36,68.28,68.35,62800.0,36.6012,36.6226,36.5798,36.6173,62800.0
2008-04-08 12:40:00,68.33,68.37,68.28,68.35,118400.0,36.6066,36.628,36.5798,36.6173,118400.0
2008-04-08 12:50:00,68.35,68.39,68.25,68.27,132900.0,36.6173,36.6387,36.5637,36.5744,132900.0
2008-04-08 13:00:00,68.26,68.31,68.21,68.26,93100.0,36.5691,36.5958,36.5423,36.5691,93100.0
2008-04-08 13:10:00,68.26,68.38,68.24,68.25,91900.0,36.5691,36.6333,36.5583,36.5637,91900.0
2008-04-08 13:20:00,68.26,68.27,68.03,68.04,187700.0,36.5691,36.5744,36.4458,36.4512,187700.0
2008-04-08 13:30:00,68.04,68.14,68.01,68.13,120700.0,36.4512,36.5048,36.4351,36.4994,120700.0
2008-04-08 13:40:00,68.13,68.15,67.95,67.97,301000.0,36.4994,36.5101,36.403,36.4137,301000.0
2008-04-08 13:50:00,67.97,68.05,67.95,68.04,91600.0,36.4137,36.4566,36.403,36.4512,91600.0
2008-04-08 14:00:00,68.03,68.09,67.84,67.85,253000.0,36.4458,36.478,36.344,36.3494,253000.0
2008-04-08 14:10:00,67.84,67.93,67.77,67.86,137500.0,36.344,36.3923,36.3065,36.3548,137500.0
2008-04-08 14:20:00,67.86,67.95,67.75,67.92,186700.0,36.3548,36.403,36.2958,36.3869,186700.0
2008-04-08 14:30:00,67.93,67.94,67.83,67.94,152300.0,36.3923,36.3976,36.3387,36.3976,152300.0
2008-04-08 14:40:00,67.94,67.99,67.9,67.95,152300.0,36.3976,36.4244,36.3762,36.403,152300.0
2008-04-08 14:50:00,67.96,68.05,67.96,68.03,134200.0,36.4083,36.4566,36.4083,36.4458,134200.0
2008-04-08 15:00:00,68.03,68.04,67.84,67.9,309100.0,36.4458,36.4512,36.344,36.3762,309100.0
2008-04-08 15:10:00,67.9,67.9,67.82,67.85,192100.0,36.3762,36.3762,36.3333,36.3494,192100.0
2008-04-08 15:20:00,67.86,67.87,67.63,67.86,168300.0,36.3548,36.3601,36.2315,36.3548,168300.0
2008-04-08 15:30:00,67.89,68.08,67.89,67.97,261000.0,36.3708,36.4726,36.3708,36.4137,261000.0
2008-04-08 15:40:00,67.96,68.19,67.94,68.03,270200.0,36.4083,36.5316,36.3976,36.4458,270200.0
2008-04-08 15:50:00,68.04,68.04,67.74,67.83,379000.0,36.4512,36.4512,36.2905,36.3387,379000.0
2008-04-08 16:00:00,67.83,67.91,67.75,67.85,15400.0,36.3387,36.3816,36.2958,36.3494,15400.0
2008-04-08 16:10:00,67.87,67.87,67.87,67.87,900.0,36.3601,36.3601,36.3601,36.3601,900.0
2008-04-09 09:30:00,67.85,67.97,67.63,67.75,113400.0,36.3494,36.4137,36.2315,36.2958,113400.0
2008-04-09 09:40:00,67.75,67.76,67.35,67.37,240500.0,36.2958,36.3012,36.0815,36.0923,240500.0
2008-04-09 09:50:00,67.4,67.47,67.26,67.4,260100.0,36.1083,36.1458,36.0333,36.1083,260100.0
2008-04-09 10:00:00,67.41,67.45,67.07,67.26,498200.0,36.1137,36.1351,35.9315,36.0333,498200.0
2008-04-09 10:10:00,67.27,67.4,67.23,67.26,331000.0,36.0387,36.1083,36.0173,36.0333,331000.0
2008-04-09 10:20:00,67.27,67.38,67.22,67.25,374200.0,36.0387,36.0976,36.0119,36.028,374200.0
2008-04-09 10:30:00,67.25,67.75,66.9,67.23,195000.0,36.028,36.2958,35.8405,36.0173,195000.0
2008-04-09 10:40:00,67.24,67.26,67.1,67.22,166700.0,36.0226,36.0333,35.9476,36.0119,166700.0
2008-04-09 10:50:00,67.22,67.24,67.08,67.15,181000.0,36.0119,36.0226,35.9369,35.9744,181000.0
2008-04-09 11:00:00,67.14,67.21,67.05,67.1,191000.0,35.969,36.0065,35.9208,35.9476,191000.0
2008-04-09 11:10:00,67.11,67.12,66.86,66.89,214500.0,35.953,35.9583,35.819,35.8351,214500.0
2008-04-09 11:20:00,66.89,66.98,66.63,66.68,232700.0,35.8351,35.8833,35.6958,35.7226,232700.0
2008-04-09 11:30:00,66.68,66.81,66.61,66.62,346300.0,35.7226,35.7922,35.6851,35.6905,346300.0
2008-04-09 11:40:00,66.63,66.75,66.61,66.64,156300.0,35.6958,35.7601,35.6851,35.7012,156300.0
2008-04-09 11:50:00,66.65,66.78,66.32,66.36,956100.0,35.7065,35.7762,35.5297,35.5512,956100.0
2008-04-09 12:00:00,66.35,66.46,66.3,66.44,330700.0,35.5458,35.6047,35.519,35.594,330700.0
2008-04-09 12:10:00,66.44,66.71,66.25,66.59,347700.0,35.594,35.7387,35.4922,35.6744,347700.0
2008-04-09 12:20:00,66.59,66.63,66.45,66.59,228600.0,35.6744,35.6958,35.5994,35.6744,228600.0
2008-04-09 12:30:00,66.6,66.78,66.57,66.76,162700.0,35.6797,35.7762,35.6637,35.7655,162700.0
2008-04-09 12:40:00,66.77,66.8,66.53,66.53,128100.0,35.7708,35.7869,35.6422,35.6422,128100.0
2008-04-09 12:50:00,66.52,66.6,66.47,66.48,222200.0,35.6369,35.6797,35.6101,35.6155,222200.0
2008-04-09 13:00:00,66.49,66.65,66.42,66.63,272900.0,35.6208,35.7065,35.5833,35.6958,272900.0
2008-04-09 13:10:00,66.63,66.63,66.49,66.6,130800.0,35.6958,35.6958,35.6208,35.6797,130800.0
2008-04-09 13:20:00,66.6,66.65,66.5,66.52,98000.0,35.6797,35.7065,35.6262,35.6369,98000.0
2008-04-09 13:30:00,66.52,66.58,66.47,66.55,167000.0,35.6369,35.669,35.6101,35.653,167000.0
2008-04-09 13:40:00,66.55,66.62,66.48,66.51,185200.0,35.653,35.6905,35.6155,35.6315,185200.0
2008-04-09 13:50:00,66.51,66.59,66.49,66.58,88200.0,35.6315,35.6744,35.6208,35.669,88200.0
2008-04-09 14:00:00,66.59,66.77,66.59,66.75,139900.0,35.6744,35.7708,35.6744,35.7601,139900.0
2008-04-09 14:10:00,66.74,66.75,66.5,66.56,171600.0,35.7547,35.7601,35.6262,35.6583,171600.0
2008-04-09 14:20:00,66.56,66.61,66.48,66.54,136400.0,35.6583,35.6851,35.6155,35.6476,136400.0
2008-04-09 14:30:00,66.54,66.59,66.44,66.56,284500.0,35.6476,35.6744,35.594,35.6583,284500.0
2008-04-09 14:40:00,66.57,66.61,66.41,66.45,129200.0,35.6637,35.6851,35.578,35.5994,129200.0
2008-04-09 14:50:00,66.46,66.52,66.38,66.41,232000.0,35.6047,35.6369,35.5619,35.578,232000.0
2008-04-09 15:00:00,66.41,66.57,66.35,66.53,222100.0,35.578,35.6637,35.5458,35.6422,222100.0
2008-04-09 15:10:00,66.53,66.62,66.46,66.6,455300.0,35.6422,35.6905,35.6047,35.6797,455300.0
2008-04-09 15:20:00,66.59,66.63,66.49,66.51,184000.0,35.6744,35.6958,35.6208,35.6315,184000.0
2008-04-09 15:30:00,66.52,66.72,66.47,66.7,283500.0,35.6369,35.744,35.6101,35.7333,283500.0
2008-04-09 15:40:00,66.7,66.71,66.56,66.56,258600.0,35.7333,35.7387,35.6583,35.6583,258600.0
2008-04-09 15:50:00,66.57,66.59,66.25,66.33,670300.0,35.6637,35.6744,35.4922,35.5351,670300.0
2008-04-09 16:00:00,66.4,67.95,66.25,66.39,3126700.0,35.5726,36.403,35.4922,35.5672,3126700.0
2008-04-09 16:10:00,66.43,66.45,66.43,66.45,5500.0,35.5887,35.5994,35.5887,35.5994,5500.0
2008-04-10 09:30:00,66.24,66.27,65.99,66.0,312400.0,35.4869,35.503,35.3529,35.3583,312400.0
2008-04-10 09:40:00,66.0,66.02,65.86,65.96,316000.0,35.3583,35.369,35.2833,35.3369,316000.0
2008-04-10 09:50:00,65.94,66.01,65.78,65.94,204100.0,35.3262,35.3637,35.2404,35.3262,204100.0
2008-04-10 10:00:00,65.93,66.36,65.9,66.27,276200.0,35.3208,35.5512,35.3047,35.503,276200.0
2008-04-10 10:10:00,66.27,66.35,66.24,66.3,363600.0,35.503,35.5458,35.4869,35.519,363600.0
2008-04-10 10:20:00,66.3,66.89,66.3,66.86,465100.0,35.519,35.8351,35.519,35.819,465100.0
2008-04-10 10:30:00,66.87,66.9,66.51,66.51,217800.0,35.8244,35.8405,35.6315,35.6315,217800.0
2008-04-10 10:40:00,66.52,66.99,66.51,66.97,215500.0,35.6369,35.8887,35.6315,35.878,215500.0
2008-04-10 10:50:00,66.97,67.37,66.97,67.29,331500.0,35.878,36.0923,35.878,36.0494,331500.0
2008-04-10 11:00:00,67.29,67.3,67.1,67.2,110600.0,36.0494,36.0548,35.9476,36.0012,110600.0
2008-04-10 11:10:00,67.21,67.3,67.04,67.12,132300.0,36.0065,36.0548,35.9155,35.9583,132300.0
2008-04-10 11:20:00,67.12,67.3,67.12,67.24,186800.0,35.9583,36.0548,35.9583,36.0226,186800.0
2008-04-10 11:30:00,67.24,67.33,67.17,67.24,262100.0,36.0226,36.0708,35.9851,36.0226,262100.0
2008-04-10 11:40:00,67.24,67.35,67.22,67.31,129100.0,36.0226,36.0815,36.0119,36.0601,129100.0
2008-04-10 11:50:00,67.29,67.3,67.15,67.15,91000.0,36.0494,36.0548,35.9744,35.9744,91000.0
2008-04-10 12:00:00,67.15,67.2,67.01,67.03,88700.0,35.9744,36.0012,35.8994,35.9101,88700.0
2008-04-10 12:10:00,67.04,67.04,66.9,67.01,116100.0,35.9155,35.9155,35.8405,35.8994,116100.0
2008-04-10 12:20:00,67.03,67.13,66.96,67.02,110400.0,35.9101,35.9637,35.8726,35.9047,110400.0
2008-04-10 12:30:00,67.0,67.06,66.97,67.05,123100.0,35.894,35.9262,35.878,35.9208,123100.0
2008-04-10 12:40:00,67.03,67.15,66.83,66.89,165000.0,35.9101,35.9744,35.803,35.8351,165000.0
2008-04-10 12:50:00,66.89,66.97,66.85,66.92,112700.0,35.8351,35.878,35.8137,35.8512,112700.0
2008-04-10 13:00:00,66.92,67.11,66.92,67.09,136600.0,35.8512,35.953,35.8512,35.9423,136600.0
2008-04-10 13:10:00,67.09,67.18,67.0,67.04,150900.0,35.9423,35.9905,35.894,35.9155,150900.0
2008-04-10 13:20:00,67.04,67.15,67.01,67.11,156500.0,35.9155,35.9744,35.8994,35.953,156500.0
2008-04-10 13:30:00,67.11,67.2,67.02,67.17,133100.0,35.953,36.0012,35.9047,35.9851,133100.0
2008-04-10 13:40:00,67.16,67.22,67.09,67.2,93600.0,35.9798,36.0119,35.9423,36.0012,93600.0
2008-04-10 13:50:00,67.2,67.23,67.08,67.08,96500.0,36.0012,36.0173,35.9369,35.9369,96500.0
2008-04-10 14:00:00,67.08,67.15,67.05,67.07,135700.0,35.9369,35.9744,35.9208,35.9315,135700.0
2008-04-10 14:10:00,67.07,67.11,66.94,67.0,114500.0,35.9315,35.953,35.8619,35.894,114500.0
2008-04-10 14:20:00,67.01,67.02,66.86,66.94,169000.0,35.8994,35.9047,35.819,35.8619,169000.0
2008-04-10 14:30:00,66.93,67.06,66.84,66.95,336300.0,35.8565,35.9262,35.8083,35.8672,336300.0
2008-04-10 14:40:00,66.96,67.04,66.91,67.01,161400.0,35.8726,35.9155,35.8458,35.8994,161400.0
2008-04-10 14:50:00,67.0,67.2,66.96,67.16,164100.0,35.894,36.0012,35.8726,35.9798,164100.0
2008-04-10 15:00:00,67.16,67.23,67.11,67.15,117000.0,35.9798,36.0173,35.953,35.9744,117000.0
2008-04-10 15:10:00,67.15,67.17,67.0,67.02,173500.0,35.9744,35.9851,35.894,35.9047,173500.0
2008-04-10 15:20:00,67.02,67.04,66.91,66.93,164400.0,35.9047,35.9155,35.8458,35.8565,164400.0
2008-04-10 15:30:00,66.93,66.93,66.74,66.83,202800.0,35.8565,35.8565,35.7547,35.803,202800.0
2008-04-10 15:40:00,66.82,66.87,66.49,66.57,742300.0,35.7976,35.8244,35.6208,35.6637,742300.0
2008-04-10 15:50:00,66.57,66.84,66.56,66.84,490300.0,35.6637,35.8083,35.6583,35.8083,490300.0
2008-04-10 16:00:00,66.31,66.84,66.31,66.72,245400.0,35.5244,35.8083,35.5244,35.744,245400.0
2008-04-10 16:10:00,66.8,66.83,66.8,66.83,6000.0,35.7869,35.803,35.7869,35.803,6000.0
2008-04-11 09:30:00,65.79,66.42,65.6,66.2,465100.0,35.2458,35.5833,35.144,35.4654,465100.0
2008-04-11 09:40:00,66.2,66.34,66.14,66.22,568300.0,35.4654,35.5405,35.4333,35.4762,568300.0
2008-04-11 09:50:00,66.21,66.29,66.15,66.15,340400.0,35.4708,35.5137,35.4387,35.4387,340400.0
2008-04-11 10:00:00,66.15,66.27,66.08,66.11,249100.0,35.4387,35.503,35.4012,35.4172,249100.0
2008-04-11 10:10:00,66.11,66.32,66.11,66.31,186500.0,35.4172,35.5297,35.4172,35.5244,186500.0
2008-04-11 10:20:00,66.31,66.58,66.3,66.51,288300.0,35.5244,35.669,35.519,35.6315,288300.0
2008-04-11 10:30:00,66.52,66.67,66.48,66.62,216700.0,35.6369,35.7172,35.6155,35.6905,216700.0
2008-04-11 10:40:00,66.63,66.96,66.62,66.95,163400.0,35.6958,35.8726,35.6905,35.8672,163400.0
2008-04-11 10:50:00,66.94,66.98,66.77,66.82,101300.0,35.8619,35.8833,35.7708,35.7976,101300.0
2008-04-11 11:00:00,66.82,66.9,66.7,66.87,81200.0,35.7976,35.8405,35.7333,35.8244,81200.0
2008-04-11 11:10:00,66.87,66.9,66.5,66.55,261200.0,35.8244,35.8405,35.6262,35.653,261200.0
2008-04-11 11:20:00,66.54,66.64,66.53,66.55,84500.0,35.6476,35.7012,35.6422,35.653,84500.0
2008-04-11 11:30:00,66.55,66.61,66.53,66.61,30700.0,35.653,35.6851,35.6422,35.6851,30700.0
2008-04-11 11:40:00,66.6,66.69,66.56,66.58,47000.0,35.6797,35.728,35.6583,35.669,47000.0
2008-04-11 11:50:00,66.56,66.63,66.47,66.59,60200.0,35.6583,35.6958,35.6101,35.6744,60200.0
2008-04-11 12:00:00,66.59,66.61,66.51,66.54,38700.0,35.6744,35.6851,35.6315,35.6476,38700.0
2008-04-11 12:10:00,66.53,66.54,66.45,66.48,53600.0,35.6422,35.6476,35.5994,35.6155,53600.0
2008-04-11 12:20:00,66.5,66.5,66.19,66.19,101600.0,35.6262,35.6262,35.4601,35.4601,101600.0
2008-04-11 12:30:00,66.2,66.42,66.19,66.37,91300.0,35.4654,35.5833,35.4601,35.5565,91300.0
2008-04-11 12:40:00,66.39,66.47,66.38,66.46,92000.0,35.5672,35.6101,35.5619,35.6047,92000.0
2008-04-11 12:50:00,66.47,66.51,66.45,66.47,39300.0,35.6101,35.6315,35.5994,35.6101,39300.0
2008-04-11 13:00:00,66.46,66.46,66.34,66.38,35800.0,35.6047,35.6047,35.5405,35.5619,35800.0
2008-04-11 13:10:00,66.38,66.54,66.38,66.49,71000.0,35.5619,35.6476,35.5619,35.6208,71000.0
2008-04-11 13:20:00,66.48,66.51,66.39,66.41,60500.0,35.6155,35.6315,35.5672,35.578,60500.0
2008-04-11 13:30:00,66.4,66.4,66.29,66.29,120700.0,35.5726,35.5726,35.5137,35.5137,120700.0
2008-04-11 13:40:00,66.3,66.39,66.29,66.38,57900.0,35.519,35.5672,35.5137,35.5619,57900.0
2008-04-11 13:50:00,66.37,66.42,66.31,66.36,188900.0,35.5565,35.5833,35.5244,35.5512,188900.0
2008-04-11 14:00:00,66.35,66.37,66.28,66.33,58900.0,35.5458,35.5565,35.5083,35.5351,58900.0
2008-04-11 14:10:00,66.32,66.32,66.13,66.2,105100.0,35.5297,35.5297,35.4279,35.4654,105100.0
2008-04-11 14:20:00,66.19,66.31,66.14,66.29,128900.0,35.4601,35.5244,35.4333,35.5137,128900.0
2008-04-11 14:30:00,66.3,66.31,66.19,66.19,86900.0,35.519,35.5244,35.4601,35.4601,86900.0
2008-04-11 14:40:00,66.19,66.22,66.12,66.21,124700.0,35.4601,35.4762,35.4226,35.4708,124700.0
2008-04-11 14:50:00,66.24,66.34,66.22,66.26,101700.0,35.4869,35.5405,35.4762,35.4976,101700.0
2008-04-11 15:00:00,66.27,66.27,66.04,66.08,166100.0,35.503,35.503,35.3797,35.4012,166100.0
2008-04-11 15:10:00,66.09,66.13,66.0,66.08,133000.0,35.4065,35.4279,35.3583,35.4012,133000.0
2008-04-11 15:20:00,66.09,66.23,66.06,66.16,120700.0,35.4065,35.4815,35.3904,35.444,120700.0
2008-04-11 15:30:00,66.15,66.16,65.92,65.93,145400.0,35.4387,35.444,35.3154,35.3208,145400.0
2008-04-11 15:40:00,65.93,65.96,65.89,65.95,250600.0,35.3208,35.3369,35.2994,35.3315,250600.0
2008-04-11 15:50:00,65.94,66.1,65.93,66.0,475500.0,35.3262,35.4119,35.3208,35.3583,475500.0
2008-04-14 09:30:00,65.81,65.99,65.6,65.99,171400.0,35.2565,35.3529,35.144,35.3529,171400.0
2008-04-14 09:40:00,65.99,66.0,65.72,65.78,179800.0,35.3529,35.3583,35.2083,35.2404,179800.0
2008-04-14 09:50:00,65.78,66.0,65.68,65.86,229400.0,35.2404,35.3583,35.1869,35.2833,229400.0
2008-04-14 10:00:00,65.88,66.17,65.85,66.03,130800.0,35.294,35.4494,35.2779,35.3744,130800.0
2008-04-14 10:10:00,66.05,66.1,65.97,66.06,161000.0,35.3851,35.4119,35.3422,35.3904,161000.0
2008-04-14 10:20:00,66.06,66.1,65.88,66.02,126000.0,35.3904,35.4119,35.294,35.369,126000.0
2008-04-14 10:30:00,66.03,66.29,66.01,66.27,361700.0,35.3744,35.5137,35.3637,35.503,361700.0
2008-04-14 10:40:00,66.27,66.52,66.27,66.32,305300.0,35.503,35.6369,35.503,35.5297,305300.0
2008-04-14 10:50:00,66.31,66.47,66.26,66.46,105900.0,35.5244,35.6101,35.4976,35.6047,105900.0
2008-04-14 11:00:00,66.47,66.52,66.38,66.39,124400.0,35.6101,35.6369,35.5619,35.5672,124400.0
2008-04-14 11:10:00,66.38,66.41,66.32,66.34,104600.0,35.5619,35.578,35.5297,35.5405,104600.0
2008-04-14 11:20:00,66.33,66.35,66.17,66.2,143100.0,35.5351,35.5458,35.4494,35.4654,143100.0
2008-04-14 11:30:00,66.2,66.21,66.08,66.16,204900.0,35.4654,35.4708,35.4012,35.444,204900.0
2008-04-14 11:40:00,66.16,66.28,66.13,66.24,125700.0,35.444,35.5083,35.4279,35.4869,125700.0
2008-04-14 11:50:00,66.23,66.25,66.17,66.22,67500.0,35.4815,35.4922,35.4494,35.4762,67500.0
2008-04-14 12:00:00,66.21,66.25,66.16,66.21,80600.0,35.4708,35.4922,35.444,35.4708,80600.0
2008-04-14 12:10:00,66.22,66.24,66.13,66.19,152500.0,35.4762,35.4869,35.4279,35.4601,152500.0
2008-04-14 12:20:00,66.18,66.34,66.13,66.32,126700.0,35.4547,35.5405,35.4279,35.5297,126700.0
2008-04-14 12:30:00,66.32,66.39,66.31,66.37,123300.0,35.5297,35.5672,35.5244,35.5565,123300.0
2008-04-14 12:40:00,66.37,66.51,66.31,66.51,116100.0,35.5565,35.6315,35.5244,35.6315,116100.0
2008-04-14 12:50:00,66.51,66.62,66.48,66.57,118100.0,35.6315,35.6905,35.6155,35.6637,118100.0
2008-04-14 13:00:00,66.56,66.6,66.5,66.52,73400.0,35.6583,35.6797,35.6262,35.6369,73400.0
2008-04-14 13:10:00,66.53,66.58,66.41,66.45,149000.0,35.6422,35.669,35.578,35.5994,149000.0
2008-04-14 13:20:00,66.45,66.54,66.42,66.47,218800.0,35.5994,35.6476,35.5833,35.6101,218800.0
2008-04-14 13:30:00,66.46,66.47,66.4,66.43,80400.0,35.6047,35.6101,35.5726,35.5887,80400.0
2008-04-14 13:40:00,66.43,66.48,66.27,66.27,80300.0,35.5887,35.6155,35.503,35.503,80300.0
2008-04-14 13:50:00,66.27,66.31,66.18,66.22,64600.0,35.503,35.5244,35.4547,35.4762,64600.0
2008-04-14 14:00:00,66.21,66.26,66.1,66.12,76700.0,35.4708,35.4976,35.4119,35.4226,76700.0
2008-04-14 14:10:00,66.11,66.15,66.01,66.02,140400.0,35.4172,35.4387,35.3637,35.369,140400.0
2008-04-14 14:20:00,66.02,66.13,66.01,66.05,97500.0,35.369,35.4279,35.3637,35.3851,97500.0
2008-04-14 14:30:00,66.04,66.13,66.02,66.1,136400.0,35.3797,35.4279,35.369,35.4119,136400.0
2008-04-14 14:40:00,66.1,66.12,66.0,66.0,72200.0,35.4119,35.4226,35.3583,35.3583,72200.0
2008-04-14 14:50:00,66.0,66.02,65.82,65.84,138200.0,35.3583,35.369,35.2619,35.2726,138200.0
2008-04-14 15:00:00,65.85,65.9,65.77,65.8,104500.0,35.2779,35.3047,35.2351,35.2512,104500.0
2008-04-14 15:10:00,65.81,65.83,65.75,65.81,53600.0,35.2565,35.2672,35.2244,35.2565,53600.0
2008-04-14 15:20:00,65.82,65.88,65.75,65.75,202800.0,35.2619,35.294,35.2244,35.2244,202800.0
2008-04-14 15:30:00,65.75,65.8,65.61,65.62,319400.0,35.2244,35.2512,35.1494,35.1547,319400.0
2008-04-14 15:40:00,65.62,65.77,65.6,65.74,316500.0,35.1547,35.2351,35.144,35.219,316500.0
2008-04-14 15:50:00,65.75,65.75,65.56,65.71,411700.0,35.2244,35.2244,35.1226,35.2029,411700.0
2008-04-15 09:30:00,66.36,66.46,66.09,66.22,293800.0,35.5512,35.6047,35.4065,35.4762,293800.0
2008-04-15 09:40:00,66.21,66.21,65.97,66.08,96900.0,35.4708,35.4708,35.3422,35.4012,96900.0
2008-04-15 09:50:00,66.06,66.14,65.81,65.83,186900.0,35.3904,35.4333,35.2565,35.2672,186900.0
2008-04-15 10:00:00,65.82,66.04,65.81,65.87,173200.0,35.2619,35.3797,35.2565,35.2887,173200.0
2008-04-15 10:10:00,65.88,65.95,65.74,65.78,137900.0,35.294,35.3315,35.219,35.2404,137900.0
2008-04-15 10:20:00,65.78,65.79,65.47,65.49,213200.0,35.2404,35.2458,35.0744,35.0851,213200.0
2008-04-15 10:30:00,65.49,65.77,65.49,65.76,163300.0,35.0851,35.2351,35.0851,35.2297,163300.0
2008-04-15 10:40:00,65.76,65.93,65.7,65.85,134300.0,35.2297,35.3208,35.1976,35.2779,134300.0
2008-04-15 10:50:00,65.83,65.85,65.65,65.84,102500.0,35.2672,35.2779,35.1708,35.2726,102500.0
2008-04-15 11:00:00,65.84,65.84,65.67,65.68,79800.0,35.2726,35.2726,35.1815,35.1869,79800.0
2008-04-15 11:10:00,65.68,65.77,65.51,65.6,153400.0,35.1869,35.2351,35.0958,35.144,153400.0
2008-04-15 11:20:00,65.59,65.67,65.55,65.63,79100.0,35.1387,35.1815,35.1172,35.1601,79100.0
2008-04-15 11:30:00,65.61,65.67,65.55,65.62,79600.0,35.1494,35.1815,35.1172,35.1547,79600.0
2008-04-15 11:40:00,65.63,65.73,65.56,65.72,69800.0,35.1601,35.2137,35.1226,35.2083,69800.0
2008-04-15 11:50:00,65.73,65.74,65.6,65.6,65800.0,35.2137,35.219,35.144,35.144,65800.0
2008-04-15 12:00:00,65.61,65.67,65.56,65.63,54500.0,35.1494,35.1815,35.1226,35.1601,54500.0
2008-04-15 12:10:00,65.63,65.66,65.53,65.54,80300.0,35.1601,35.1762,35.1065,35.1119,80300.0
2008-04-15 12:20:00,65.55,65.62,65.52,65.62,82400.0,35.1172,35.1547,35.1012,35.1547,82400.0
2008-04-15 12:30:00,65.61,65.68,65.59,65.68,50000.0,35.1494,35.1869,35.1387,35.1869,50000.0
2008-04-15 12:40:00,65.68,65.68,65.56,65.59,36200.0,35.1869,35.1869,35.1226,35.1387,36200.0
2008-04-15 12:50:00,65.59,65.63,65.55,65.59,77900.0,35.1387,35.1601,35.1172,35.1387,77900.0
2008-04-15 13:00:00,65.6,65.65,65.56,65.56,117300.0,35.144,35.1708,35.1226,35.1226,117300.0
2008-04-15 13:10:00,65.57,65.72,65.55,65.67,89700.0,35.1279,35.2083,35.1172,35.1815,89700.0
2008-04-15 13:20:00,65.67,65.74,65.63,65.73,99700.0,35.1815,35.219,35.1601,35.2137,99700.0
2008-04-15 13:30:00,65.73,65.77,65.63,65.66,47600.0,35.2137,35.2351,35.1601,35.1762,47600.0
2008-04-15 13:40:00,65.66,65.88,65.64,65.85,92600.0,35.1762,35.294,35.1654,35.2779,92600.0
2008-04-15 13:50:00,65.87,65.95,65.82,65.95,176400.0,35.2887,35.3315,35.2619,35.3315,176400.0
2008-04-15 14:00:00,65.95,65.99,65.85,65.88,119800.0,35.3315,35.3529,35.2779,35.294,119800.0
2008-04-15 14:10:00,65.89,65.93,65.77,65.78,59400.0,35.2994,35.3208,35.2351,35.2404,59400.0
2008-04-15 14:20:00,65.76,65.81,65.74,65.76,51000.0,35.2297,35.2565,35.219,35.2297,51000.0
2008-04-15 14:30:00,65.76,65.87,65.76,65.84,56400.0,35.2297,35.2887,35.2297,35.2726,56400.0
2008-04-15 14:40:00,65.85,65.86,65.68,65.68,80200.0,35.2779,35.2833,35.1869,35.1869,80200.0
2008-04-15 14:50:00,65.68,65.68,65.6,65.63,125100.0,35.1869,35.1869,35.144,35.1601,125100.0
2008-04-15 15:00:00,65.63,65.69,65.6,65.64,117300.0,35.1601,35.1922,35.144,35.1654,117300.0
2008-04-15 15:10:00,65.64,65.85,65.63,65.83,198800.0,35.1654,35.2779,35.1601,35.2672,198800.0
2008-04-15 15:20:00,65.82,65.91,65.8,65.89,157900.0,35.2619,35.3101,35.2512,35.2994,157900.0
2008-04-15 15:30:00,65.88,66.03,65.87,65.9,226500.0,35.294,35.3744,35.2887,35.3047,226500.0
2008-04-15 15:40:00,65.89,65.98,65.83,65.84,222400.0,35.2994,35.3476,35.2672,35.2726,222400.0
2008-04-15 15:50:00,65.84,66.34,65.82,66.34,244400.0,35.2726,35.5405,35.2619,35.5405,244400.0
2008-04-15 16:00:00,66.34,66.34,66.05,66.2,21500.0,35.5405,35.5405,35.3851,35.4654,21500.0
2008-04-15 16:10:00,66.2,66.2,66.2,66.2,1000.0,35.4654,35.4654,35.4654,35.4654,1000.0
2008-04-16 09:30:00,66.8,67.22,66.8,66.8,340700.0,35.7869,36.0119,35.7869,35.7869,340700.0
2008-04-16 09:40:00,66.8,67.41,66.72,67.33,266900.0,35.7869,36.1137,35.744,36.0708,266900.0
2008-04-16 09:50:00,67.36,67.38,67.19,67.21,169100.0,36.0869,36.0976,35.9958,36.0065,169100.0
2008-04-16 10:00:00,67.21,67.33,67.09,67.1,112700.0,36.0065,36.0708,35.9423,35.9476,112700.0
2008-04-16 10:10:00,67.1,67.29,67.08,67.26,84800.0,35.9476,36.0494,35.9369,36.0333,84800.0
2008-04-16 10:20:00,67.26,67.69,67.26,67.56,142000.0,36.0333,36.2637,36.0333,36.194,142000.0
2008-04-16 10:30:00,67.56,67.68,67.52,67.54,147200.0,36.194,36.2583,36.1726,36.1833,147200.0
2008-04-16 10:40:00,67.53,67.62,67.43,67.61,103100.0,36.178,36.2262,36.1244,36.2208,103100.0
2008-04-16 10:50:00,67.62,67.77,67.59,67.76,89500.0,36.2262,36.3065,36.2101,36.3012,89500.0
2008-04-16 11:00:00,67.75,67.78,67.57,67.58,132500.0,36.2958,36.3119,36.1994,36.2048,132500.0
2008-04-16 11:10:00,67.59,67.63,67.56,67.59,74000.0,36.2101,36.2315,36.194,36.2101,74000.0
2008-04-16 11:20:00,67.6,67.63,67.52,67.61,98400.0,36.2155,36.2315,36.1726,36.2208,98400.0
2008-04-16 11:30:00,67.6,67.75,67.59,67.74,113300.0,36.2155,36.2958,36.2101,36.2905,113300.0
2008-04-16 11:40:00,67.73,67.77,67.66,67.69,89500.0,36.2851,36.3065,36.2476,36.2637,89500.0
2008-04-16 11:50:00,67.7,67.71,67.47,67.5,313700.0,36.269,36.2744,36.1458,36.1619,313700.0
2008-04-16 12:00:00,67.51,67.58,67.51,67.56,61400.0,36.1673,36.2048,36.1673,36.194,61400.0
2008-04-16 12:10:00,67.54,67.66,67.53,67.63,114800.0,36.1833,36.2476,36.178,36.2315,114800.0
2008-04-16 12:20:00,67.62,67.78,67.6,67.76,116300.0,36.2262,36.3119,36.2155,36.3012,116300.0
2008-04-16 12:30:00,67.77,67.83,67.73,67.74,53100.0,36.3065,36.3387,36.2851,36.2905,53100.0
2008-04-16 12:40:00,67.75,67.77,67.71,67.74,91900.0,36.2958,36.3065,36.2744,36.2905,91900.0
2008-04-16 12:50:00,67.74,67.93,67.73,67.92,230100.0,36.2905,36.3923,36.2851,36.3869,230100.0
2008-04-16 13:00:00,67.93,67.95,67.85,67.94,137900.0,36.3923,36.403,36.3494,36.3976,137900.0
2008-04-16 13:10:00,67.94,67.95,67.78,67.81,77100.0,36.3976,36.403,36.3119,36.328,77100.0
2008-04-16 13:20:00,67.81,67.89,67.76,67.87,102200.0,36.328,36.3708,36.3012,36.3601,102200.0
2008-04-16 13:30:00,67.88,67.89,67.74,67.79,92000.0,36.3655,36.3708,36.2905,36.3173,92000.0
2008-04-16 13:40:00,67.8,67.81,67.74,67.81,60500.0,36.3226,36.328,36.2905,36.328,60500.0
2008-04-16 13:50:00,67.81,67.84,67.72,67.76,95900.0,36.328,36.344,36.2798,36.3012,95900.0
2008-04-16 14:00:00,67.76,67.77,67.48,67.54,153000.0,36.3012,36.3065,36.1512,36.1833,153000.0
2008-04-16 14:10:00,67.56,67.79,67.5,67.76,108400.0,36.194,36.3173,36.1619,36.3012,108400.0
2008-04-16 14:20:00,67.76,67.87,67.71,67.84,173200.0,36.3012,36.3601,36.2744,36.344,173200.0
2008-04-16 14:30:00,67.85,67.93,67.84,67.89,191800.0,36.3494,36.3923,36.344,36.3708,191800.0
2008-04-16 14:40:00,67.89,67.95,67.89,67.92,79400.0,36.3708,36.403,36.3708,36.3869,79400.0
2008-04-16 14:50:00,67.91,68.08,67.9,68.0,94800.0,36.3816,36.4726,36.3762,36.4298,94800.0
2008-04-16 15:00:00,68.0,68.04,67.95,68.0,108400.0,36.4298,36.4512,36.403,36.4298,108400.0
2008-04-16 15:10:00,68.0,68.18,67.98,68.15,179300.0,36.4298,36.5262,36.4191,36.5101,179300.0
2008-04-16 15:20:00,68.14,68.37,68.13,68.32,239400.0,36.5048,36.628,36.4994,36.6012,239400.0
2008-04-16 15:30:00,68.32,68.38,68.22,68.38,248100.0,36.6012,36.6333,36.5476,36.6333,248100.0
2008-04-16 15:40:00,68.38,68.76,68.38,68.75,459000.0,36.6333,36.8369,36.6333,36.8316,459000.0
2008-04-16 15:50:00,68.75,68.96,68.66,68.82,1096000.0,36.8316,36.9441,36.7834,36.8691,1096000.0
2008-04-16 16:00:00,69.39,69.39,68.74,68.97,381600.0,37.1744,37.1744,36.8262,36.9494,381600.0
2008-04-16 16:10:00,68.97,68.97,68.97,68.97,200.0,36.9494,36.9494,36.9494,36.9494,200.0
2008-04-17 09:30:00,68.69,68.69,68.36,68.39,199400.0,36.7994,36.7994,36.6226,36.6387,199400.0
2008-04-17 09:40:00,68.37,68.58,68.34,68.37,94400.0,36.628,36.7405,36.6119,36.628,94400.0
2008-04-17 09:50:00,68.36,68.43,68.16,68.43,185400.0,36.6226,36.6601,36.5155,36.6601,185400.0
2008-04-17 10:00:00,68.42,68.42,68.11,68.2,180700.0,36.6548,36.6548,36.4887,36.5369,180700.0
2008-04-17 10:10:00,68.19,68.54,68.19,68.53,161500.0,36.5316,36.7191,36.5316,36.7137,161500.0
2008-04-17 10:20:00,68.52,68.55,68.2,68.45,509600.0,36.7083,36.7244,36.5369,36.6708,509600.0
2008-04-17 10:30:00,68.47,68.78,68.42,68.76,124100.0,36.6816,36.8476,36.6548,36.8369,124100.0
2008-04-17 10:40:00,68.77,68.86,68.68,68.74,92800.0,36.8423,36.8905,36.7941,36.8262,92800.0
2008-04-17 10:50:00,68.74,68.75,68.53,68.67,107800.0,36.8262,36.8316,36.7137,36.7887,107800.0
2008-04-17 11:00:00,68.66,68.75,68.51,68.66,133900.0,36.7834,36.8316,36.703,36.7834,133900.0
2008-04-17 11:10:00,68.66,68.82,68.64,68.79,109200.0,36.7834,36.8691,36.7726,36.853,109200.0
2008-04-17 11:20:00,68.8,68.84,68.66,68.71,146900.0,36.8584,36.8798,36.7834,36.8101,146900.0
2008-04-17 11:30:00,68.71,68.8,68.65,68.76,82300.0,36.8101,36.8584,36.778,36.8369,82300.0
2008-04-17 11:40:00,68.76,68.76,68.61,68.7,75800.0,36.8369,36.8369,36.7566,36.8048,75800.0
2008-04-17 11:50:00,68.7,68.76,68.64,68.68,90900.0,36.8048,36.8369,36.7726,36.7941,90900.0
2008-04-17 12:00:00,68.68,68.86,68.65,68.86,163700.0,36.7941,36.8905,36.778,36.8905,163700.0
2008-04-17 12:10:00,68.85,68.88,68.78,68.8,81200.0,36.8851,36.9012,36.8476,36.8584,81200.0
2008-04-17 12:20:00,68.78,68.8,68.67,68.69,44700.0,36.8476,36.8584,36.7887,36.7994,44700.0
2008-04-17 12:30:00,68.69,68.73,68.6,68.69,68100.0,36.7994,36.8209,36.7512,36.7994,68100.0
2008-04-17 12:40:00,68.71,68.74,68.65,68.68,132000.0,36.8101,36.8262,36.778,36.7941,132000.0
2008-04-17 12:50:00,68.68,68.77,68.67,68.73,85400.0,36.7941,36.8423,36.7887,36.8209,85400.0
2008-04-17 13:00:00,68.73,68.83,68.7,68.83,61800.0,36.8209,36.8744,36.8048,36.8744,61800.0
2008-04-17 13:10:00,68.84,68.87,68.72,68.72,78300.0,36.8798,36.8959,36.8155,36.8155,78300.0
2008-04-17 13:20:00,68.73,68.93,68.73,68.93,75200.0,36.8209,36.928,36.8209,36.928,75200.0
2008-04-17 13:30:00,68.91,69.06,68.9,69.05,117900.0,36.9173,36.9976,36.9119,36.9923,117900.0
2008-04-17 13:40:00,69.06,69.1,68.96,69.0,137700.0,36.9976,37.0191,36.9441,36.9655,137700.0
2008-04-17 13:50:00,69.0,69.04,68.84,68.95,97300.0,36.9655,36.9869,36.8798,36.9387,97300.0
2008-04-17 14:00:00,68.94,69.0,68.93,68.96,60100.0,36.9334,36.9655,36.928,36.9441,60100.0
2008-04-17 14:10:00,68.95,68.95,68.83,68.83,79700.0,36.9387,36.9387,36.8744,36.8744,79700.0
2008-04-17 14:20:00,68.84,68.96,68.8,68.94,66400.0,36.8798,36.9441,36.8584,36.9334,66400.0
2008-04-17 14:30:00,68.95,69.17,68.95,69.16,180700.0,36.9387,37.0566,36.9387,37.0512,180700.0
2008-04-17 14:40:00,69.17,69.18,69.09,69.1,56900.0,37.0566,37.0619,37.0137,37.0191,56900.0
2008-04-17 14:50:00,69.07,69.14,69.0,69.06,128900.0,37.003,37.0405,36.9655,36.9976,128900.0
2008-04-17 15:00:00,69.06,69.15,68.99,69.1,160000.0,36.9976,37.0459,36.9601,37.0191,160000.0
2008-04-17 15:10:00,69.1,69.19,68.9,69.15,152700.0,37.0191,37.0673,36.9119,37.0459,152700.0
2008-04-17 15:20:00,69.16,69.18,69.02,69.1,275400.0,37.0512,37.0619,36.9762,37.0191,275400.0
2008-04-17 15:30:00,69.09,69.42,69.08,69.39,391000.0,37.0137,37.1905,37.0084,37.1744,391000.0
2008-04-17 15:40:00,69.39,69.4,69.26,69.31,220200.0,37.1744,37.1798,37.1048,37.1316,220200.0
2008-04-17 15:50:00,69.3,69.39,69.24,69.3,340900.0,37.1262,37.1744,37.0941,37.1262,340900.0
2008-04-17 16:00:00,69.25,69.45,69.21,69.45,2700.0,37.0994,37.2066,37.078,37.2066,2700.0
2008-04-17 16:10:00,69.51,69.51,69.51,69.51,400.0,37.2387,37.2387,37.2387,37.2387,400.0
2008-04-18 09:30:00,70.52,71.07,70.25,70.28,455200.0,37.7798,38.0745,37.6352,37.6512,455200.0
2008-04-18 09:40:00,70.25,70.37,70.17,70.21,203200.0,37.6352,37.6995,37.5923,37.6137,203200.0
2008-04-18 09:50:00,70.21,70.34,70.11,70.12,243300.0,37.6137,37.6834,37.5602,37.5655,243300.0
2008-04-18 10:00:00,70.11,70.11,69.96,70.04,272800.0,37.5602,37.5602,37.4798,37.5227,272800.0
2008-04-18 10:10:00,70.04,70.16,69.94,69.98,417700.0,37.5227,37.5869,37.4691,37.4905,417700.0
2008-04-18 10:20:00,69.99,70.25,69.98,69.99,303700.0,37.4959,37.6352,37.4905,37.4959,303700.0
2008-04-18 10:30:00,70.0,70.13,69.93,70.1,208900.0,37.5012,37.5709,37.4637,37.5548,208900.0
2008-04-18 10:40:00,70.1,70.24,70.06,70.1,219600.0,37.5548,37.6298,37.5334,37.5548,219600.0
2008-04-18 10:50:00,70.1,70.1,69.88,70.09,214600.0,37.5548,37.5548,37.4369,37.5494,214600.0
2008-04-18 11:00:00,70.08,70.21,70.0,70.0,229600.0,37.5441,37.6137,37.5012,37.5012,229600.0
2008-04-18 11:10:00,70.0,70.03,69.8,69.83,542700.0,37.5012,37.5173,37.3941,37.4102,542700.0
2008-04-18 11:20:00,69.83,69.97,69.83,69.96,244900.0,37.4102,37.4852,37.4102,37.4798,244900.0
2008-04-18 11:30:00,69.96,70.0,69.89,69.93,155800.0,37.4798,37.5012,37.4423,37.4637,155800.0
2008-04-18 11:40:00,69.93,70.03,69.89,69.98,144700.0,37.4637,37.5173,37.4423,37.4905,144700.0
2008-04-18 11:50:00,69.99,70.06,69.93,69.99,116900.0,37.4959,37.5334,37.4637,37.4959,116900.0
2008-04-18 12:00:00,69.99,70.06,69.97,69.99,99500.0,37.4959,37.5334,37.4852,37.4959,99500.0
2008-04-18 12:10:00,69.99,70.04,69.94,70.01,123400.0,37.4959,37.5227,37.4691,37.5066,123400.0
2008-04-18 12:20:00,70.02,70.14,69.92,70.11,196700.0,37.5119,37.5762,37.4584,37.5602,196700.0
2008-04-18 12:30:00,70.12,70.17,70.07,70.14,56800.0,37.5655,37.5923,37.5387,37.5762,56800.0
2008-04-18 12:40:00,70.15,70.15,70.08,70.08,70000.0,37.5816,37.5816,37.5441,37.5441,70000.0
2008-04-18 12:50:00,70.08,70.1,69.99,69.99,77100.0,37.5441,37.5548,37.4959,37.4959,77100.0
2008-04-18 13:00:00,69.99,70.1,69.97,70.08,476500.0,37.4959,37.5548,37.4852,37.5441,476500.0
2008-04-18 13:10:00,70.08,70.18,70.07,70.12,229700.0,37.5441,37.5977,37.5387,37.5655,229700.0
2008-04-18 13:20:00,70.12,70.2,70.08,70.18,385700.0,37.5655,37.6084,37.5441,37.5977,385700.0
2008-04-18 13:30:00,70.17,70.23,70.15,70.17,191200.0,37.5923,37.6244,37.5816,37.5923,191200.0
2008-04-18 13:40:00,70.16,70.23,70.13,70.21,171200.0,37.5869,37.6244,37.5709,37.6137,171200.0
2008-04-18 13:50:00,70.21,70.21,70.03,70.07,284500.0,37.6137,37.6137,37.5173,37.5387,284500.0
2008-04-18 14:00:00,70.07,70.08,69.81,69.81,121100.0,37.5387,37.5441,37.3994,37.3994,121100.0
2008-04-18 14:10:00,69.81,69.88,69.79,69.88,174900.0,37.3994,37.4369,37.3887,37.4369,174900.0
2008-04-18 14:20:00,69.88,69.92,69.6,69.64,301400.0,37.4369,37.4584,37.2869,37.3084,301400.0
2008-04-18 14:30:00,69.65,69.68,69.61,69.66,146600.0,37.3137,37.3298,37.2923,37.3191,146600.0
2008-04-18 14:40:00,69.67,69.74,69.64,69.66,108500.0,37.3244,37.3619,37.3084,37.3191,108500.0
2008-04-18 14:50:00,69.65,69.67,69.45,69.47,139700.0,37.3137,37.3244,37.2066,37.2173,139700.0
2008-04-18 15:00:00,69.46,69.48,69.35,69.39,221200.0,37.2119,37.2227,37.153,37.1744,221200.0
2008-04-18 15:10:00,69.39,69.39,69.19,69.19,275100.0,37.1744,37.1744,37.0673,37.0673,275100.0
2008-04-18 15:20:00,69.18,69.18,68.91,68.92,339000.0,37.0619,37.0619,36.9173,36.9226,339000.0
2008-04-18 15:30:00,68.92,69.13,68.91,69.09,276400.0,36.9226,37.0351,36.9173,37.0137,276400.0
2008-04-18 15:40:00,69.08,69.12,69.0,69.04,365100.0,37.0084,37.0298,36.9655,36.9869,365100.0
2008-04-18 15:50:00,69.04,69.29,69.03,69.29,414100.0,36.9869,37.1209,36.9816,37.1209,414100.0
2008-04-21 09:30:00,68.82,69.26,68.61,68.93,182600.0,36.8691,37.1048,36.7566,36.928,182600.0
2008-04-21 09:40:00,68.93,69.09,68.8,68.96,204900.0,36.928,37.0137,36.8584,36.9441,204900.0
2008-04-21 09:50:00,68.95,68.97,68.7,68.81,345100.0,36.9387,36.9494,36.8048,36.8637,345100.0
2008-04-21 10:00:00,68.8,68.8,68.61,68.7,176000.0,36.8584,36.8584,36.7566,36.8048,176000.0
2008-04-21 10:10:00,68.71,68.73,68.53,68.56,176900.0,36.8101,36.8209,36.7137,36.7298,176900.0
2008-04-21 10:20:00,68.56,68.61,68.5,68.56,125500.0,36.7298,36.7566,36.6976,36.7298,125500.0
2008-04-21 10:30:00,68.56,68.66,68.53,68.66,196600.0,36.7298,36.7834,36.7137,36.7834,196600.0
2008-04-21 10:40:00,68.65,68.67,68.54,68.57,205100.0,36.778,36.7887,36.7191,36.7351,205100.0
2008-04-21 10:50:00,68.57,68.64,68.5,68.52,273900.0,36.7351,36.7726,36.6976,36.7083,273900.0
2008-04-21 11:00:00,68.52,68.55,68.44,68.54,138100.0,36.7083,36.7244,36.6655,36.7191,138100.0
2008-04-21 11:10:00,68.53,68.64,68.52,68.6,180000.0,36.7137,36.7726,36.7083,36.7512,180000.0
2008-04-21 11:20:00,68.6,68.71,68.6,68.67,337100.0,36.7512,36.8101,36.7512,36.7887,337100.0
2008-04-21 11:30:00,68.68,68.73,68.67,68.72,106500.0,36.7941,36.8209,36.7887,36.8155,106500.0
2008-04-21 11:40:00,68.72,68.78,68.67,68.78,112800.0,36.8155,36.8476,36.7887,36.8476,112800.0
2008-04-21 11:50:00,68.77,68.84,68.76,68.8,189300.0,36.8423,36.8798,36.8369,36.8584,189300.0
2008-04-21 12:00:00,68.8,68.86,68.78,68.8,164500.0,36.8584,36.8905,36.8476,36.8584,164500.0
2008-04-21 12:10:00,68.79,68.8,68.74,68.77,103900.0,36.853,36.8584,36.8262,36.8423,103900.0
2008-04-21 12:20:00,68.77,68.84,68.76,68.81,116300.0,36.8423,36.8798,36.8369,36.8637,116300.0
2008-04-21 12:30:00,68.81,68.81,68.72,68.76,113200.0,36.8637,36.8637,36.8155,36.8369,113200.0
2008-04-21 12:40:00,68.76,68.82,68.75,68.78,83200.0,36.8369,36.8691,36.8316,36.8476,83200.0
2008-04-21 12:50:00,68.77,68.78,68.65,68.67,122000.0,36.8423,36.8476,36.778,36.7887,122000.0
2008-04-21 13:00:00,68.67,68.79,68.64,68.79,108900.0,36.7887,36.853,36.7726,36.853,108900.0
2008-04-21 13:10:00,68.78,68.8,68.72,68.75,75600.0,36.8476,36.8584,36.8155,36.8316,75600.0
2008-04-21 13:20:00,68.76,68.78,68.69,68.71,108500.0,36.8369,36.8476,36.7994,36.8101,108500.0
2008-04-21 13:30:00,68.7,68.78,68.66,68.66,188100.0,36.8048,36.8476,36.7834,36.7834,188100.0
2008-04-21 13:40:00,68.66,68.67,68.51,68.56,84100.0,36.7834,36.7887,36.703,36.7298,84100.0
2008-04-21 13:50:00,68.56,68.59,68.54,68.55,91100.0,36.7298,36.7458,36.7191,36.7244,91100.0
2008-04-21 14:00:00,68.55,68.57,68.51,68.52,136400.0,36.7244,36.7351,36.703,36.7083,136400.0
2008-04-21 14:10:00,68.52,68.58,68.48,68.58,115000.0,36.7083,36.7405,36.6869,36.7405,115000.0
2008-04-21 14:20:00,68.58,68.58,68.42,68.46,168900.0,36.7405,36.7405,36.6548,36.6762,168900.0
2008-04-21 14:30:00,68.45,68.62,68.44,68.58,106800.0,36.6708,36.7619,36.6655,36.7405,106800.0
2008-04-21 14:40:00,68.57,68.7,68.52,68.65,73900.0,36.7351,36.8048,36.7083,36.778,73900.0
2008-04-21 14:50:00,68.65,68.72,68.64,68.69,123100.0,36.778,36.8155,36.7726,36.7994,123100.0
2008-04-21 15:00:00,68.7,68.88,68.69,68.82,172800.0,36.8048,36.9012,36.7994,36.8691,172800.0
2008-04-21 15:10:00,68.82,68.82,68.76,68.79,142100.0,36.8691,36.8691,36.8369,36.853,142100.0
2008-04-21 15:20:00,68.79,68.82,68.72,68.77,266400.0,36.853,36.8691,36.8155,36.8423,266400.0
2008-04-21 15:30:00,68.77,68.84,68.7,68.81,200500.0,36.8423,36.8798,36.8048,36.8637,200500.0
2008-04-21 15:40:00,68.82,68.89,68.79,68.89,324300.0,36.8691,36.9066,36.853,36.9066,324300.0
2008-04-21 15:50:00,68.89,68.91,68.65,68.68,386500.0,36.9066,36.9173,36.778,36.7941,386500.0
2008-04-22 09:30:00,68.62,68.65,68.33,68.5,153000.0,36.7619,36.778,36.6066,36.6976,153000.0
2008-04-22 09:40:00,68.5,68.52,68.05,68.06,236100.0,36.6976,36.7083,36.4566,36.4619,236100.0
2008-04-22 09:50:00,68.08,68.23,67.98,68.21,278700.0,36.4726,36.553,36.4191,36.5423,278700.0
2008-04-22 10:00:00,68.19,68.8,68.19,68.8,363700.0,36.5316,36.8584,36.5316,36.8584,363700.0
2008-04-22 10:10:00,68.81,68.89,68.67,68.67,242200.0,36.8637,36.9066,36.7887,36.7887,242200.0
2008-04-22 10:20:00,68.66,68.67,68.5,68.56,273000.0,36.7834,36.7887,36.6976,36.7298,273000.0
2008-04-22 10:30:00,68.55,68.61,68.44,68.52,166600.0,36.7244,36.7566,36.6655,36.7083,166600.0
2008-04-22 10:40:00,68.52,68.77,68.52,68.75,245100.0,36.7083,36.8423,36.7083,36.8316,245100.0
2008-04-22 10:50:00,68.76,68.86,68.73,68.84,129500.0,36.8369,36.8905,36.8209,36.8798,129500.0
2008-04-22 11:00:00,68.84,68.92,68.71,68.77,169600.0,36.8798,36.9226,36.8101,36.8423,169600.0
2008-04-22 11:10:00,68.77,68.83,68.7,68.76,138800.0,36.8423,36.8744,36.8048,36.8369,138800.0
2008-04-22 11:20:00,68.75,68.78,68.59,68.68,88800.0,36.8316,36.8476,36.7458,36.7941,88800.0
2008-04-22 11:30:00,68.66,68.69,68.54,68.54,148900.0,36.7834,36.7994,36.7191,36.7191,148900.0
2008-04-22 11:40:00,68.54,68.62,68.48,68.48,126600.0,36.7191,36.7619,36.6869,36.6869,126600.0
2008-04-22 11:50:00,68.48,68.52,68.32,68.36,110100.0,36.6869,36.7083,36.6012,36.6226,110100.0
2008-04-22 12:00:00,68.35,68.4,68.29,68.31,74500.0,36.6173,36.6441,36.5851,36.5958,74500.0
2008-04-22 12:10:00,68.31,68.33,68.22,68.3,86700.0,36.5958,36.6066,36.5476,36.5905,86700.0
2008-04-22 12:20:00,68.3,68.38,68.21,68.26,118400.0,36.5905,36.6333,36.5423,36.5691,118400.0
2008-04-22 12:30:00,68.27,68.29,68.18,68.18,97300.0,36.5744,36.5851,36.5262,36.5262,97300.0
2008-04-22 12:40:00,68.19,68.25,68.08,68.13,88600.0,36.5316,36.5637,36.4726,36.4994,88600.0
2008-04-22 12:50:00,68.13,68.14,68.02,68.12,133100.0,36.4994,36.5048,36.4405,36.4941,133100.0
2008-04-22 13:00:00,68.12,68.19,68.08,68.18,77700.0,36.4941,36.5316,36.4726,36.5262,77700.0
2008-04-22 13:10:00,68.19,68.26,68.16,68.26,107200.0,36.5316,36.5691,36.5155,36.5691,107200.0
2008-04-22 13:20:00,68.26,68.46,68.25,68.42,144800.0,36.5691,36.6762,36.5637,36.6548,144800.0
2008-04-22 13:30:00,68.43,68.46,68.39,68.44,101700.0,36.6601,36.6762,36.6387,36.6655,101700.0
2008-04-22 13:40:00,68.43,68.44,68.32,68.37,115300.0,36.6601,36.6655,36.6012,36.628,115300.0
2008-04-22 13:50:00,68.37,68.47,68.37,68.4,56600.0,36.628,36.6816,36.628,36.6441,56600.0
2008-04-22 14:00:00,68.39,68.4,68.28,68.38,60800.0,36.6387,36.6441,36.5798,36.6333,60800.0
2008-04-22 14:10:00,68.36,68.4,68.27,68.28,68000.0,36.6226,36.6441,36.5744,36.5798,68000.0
2008-04-22 14:20:00,68.28,68.39,68.25,68.33,53700.0,36.5798,36.6387,36.5637,36.6066,53700.0
2008-04-22 14:30:00,68.35,68.39,68.2,68.2,81800.0,36.6173,36.6387,36.5369,36.5369,81800.0
2008-04-22 14:40:00,68.22,68.25,68.11,68.11,87900.0,36.5476,36.5637,36.4887,36.4887,87900.0
2008-04-22 14:50:00,68.11,68.23,68.05,68.21,122700.0,36.4887,36.553,36.4566,36.5423,122700.0
2008-04-22 15:00:00,68.21,68.37,68.15,68.34,111200.0,36.5423,36.628,36.5101,36.6119,111200.0
2008-04-22 15:10:00,68.35,68.41,68.29,68.31,176400.0,36.6173,36.6494,36.5851,36.5958,176400.0
2008-04-22 15:20:00,68.3,68.41,68.21,68.36,176800.0,36.5905,36.6494,36.5423,36.6226,176800.0
2008-04-22 15:30:00,68.35,68.37,68.21,68.21,151400.0,36.6173,36.628,36.5423,36.5423,151400.0
2008-04-22 15:40:00,68.22,68.42,68.21,68.39,236400.0,36.5476,36.6548,36.5423,36.6387,236400.0
2008-04-22 15:50:00,68.39,68.46,68.34,68.43,306100.0,36.6387,36.6762,36.6119,36.6601,306100.0
2008-04-22 16:00:00,68.25,68.36,68.25,68.3,64300.0,36.5637,36.6226,36.5637,36.5905,64300.0
2008-04-22 16:10:00,68.3,68.3,68.3,68.3,0.0,36.5905,36.5905,36.5905,36.5905,0.0
2008-04-23 09:30:00,68.5,68.83,68.32,68.64,187200.0,36.6976,36.8744,36.6012,36.7726,187200.0
2008-04-23 09:40:00,68.62,68.62,68.19,68.4,213100.0,36.7619,36.7619,36.5316,36.6441,213100.0
2008-04-23 09:50:00,68.4,68.55,68.32,68.35,175200.0,36.6441,36.7244,36.6012,36.6173,175200.0
2008-04-23 10:00:00,68.36,68.82,68.35,68.77,135700.0,36.6226,36.8691,36.6173,36.8423,135700.0
2008-04-23 10:10:00,68.76,68.89,68.74,68.8,110500.0,36.8369,36.9066,36.8262,36.8584,110500.0
2008-04-23 10:20:00,68.81,68.91,68.77,68.91,139600.0,36.8637,36.9173,36.8423,36.9173,139600.0
2008-04-23 10:30:00,68.91,69.41,68.91,69.41,243700.0,36.9173,37.1851,36.9173,37.1851,243700.0
2008-04-23 10:40:00,69.42,69.55,69.36,69.38,154300.0,37.1905,37.2602,37.1584,37.1691,154300.0
2008-04-23 10:50:00,69.39,69.67,69.38,69.54,182700.0,37.1744,37.3244,37.1691,37.2548,182700.0
2008-04-23 11:00:00,69.51,69.54,69.34,69.37,188600.0,37.2387,37.2548,37.1476,37.1637,188600.0
2008-04-23 11:10:00,69.37,69.37,69.25,69.28,193600.0,37.1637,37.1637,37.0994,37.1155,193600.0
2008-04-23 11:20:00,69.27,69.36,69.23,69.32,125100.0,37.1101,37.1584,37.0887,37.1369,125100.0
2008-04-23 11:30:00,69.31,69.36,69.27,69.29,115200.0,37.1316,37.1584,37.1101,37.1209,115200.0
2008-04-23 11:40:00,69.3,69.53,69.29,69.5,137400.0,37.1262,37.2494,37.1209,37.2334,137400.0
2008-04-23 11:50:00,69.5,69.53,69.34,69.35,95100.0,37.2334,37.2494,37.1476,37.153,95100.0
2008-04-23 12:00:00,69.35,69.36,69.17,69.19,139100.0,37.153,37.1584,37.0566,37.0673,139100.0
2008-04-23 12:10:00,69.18,69.18,68.96,68.96,112600.0,37.0619,37.0619,36.9441,36.9441,112600.0
2008-04-23 12:20:00,68.96,69.07,68.83,69.03,170500.0,36.9441,37.003,36.8744,36.9816,170500.0
2008-04-23 12:30:00,69.03,69.07,68.69,68.86,177000.0,36.9816,37.003,36.7994,36.8905,177000.0
2008-04-23 12:40:00,68.85,68.93,68.85,68.89,79200.0,36.8851,36.928,36.8851,36.9066,79200.0
2008-04-23 12:50:00,68.88,69.03,68.88,68.95,43700.0,36.9012,36.9816,36.9012,36.9387,43700.0
2008-04-23 13:00:00,68.94,68.97,68.89,68.94,60400.0,36.9334,36.9494,36.9066,36.9334,60400.0
2008-04-23 13:10:00,68.93,69.04,68.91,68.94,128200.0,36.928,36.9869,36.9173,36.9334,128200.0
2008-04-23 13:20:00,68.94,69.0,68.93,68.99,43000.0,36.9334,36.9655,36.928,36.9601,43000.0
2008-04-23 13:30:00,69.0,69.0,68.9,68.95,86700.0,36.9655,36.9655,36.9119,36.9387,86700.0
2008-04-23 13:40:00,68.95,68.96,68.81,68.96,100900.0,36.9387,36.9441,36.8637,36.9441,100900.0
2008-04-23 13:50:00,68.96,68.97,68.84,68.91,67500.0,36.9441,36.9494,36.8798,36.9173,67500.0
2008-04-23 14:00:00,68.9,68.92,68.79,68.8,79400.0,36.9119,36.9226,36.853,36.8584,79400.0
2008-04-23 14:10:00,68.79,68.94,68.77,68.92,105300.0,36.853,36.9334,36.8423,36.9226,105300.0
2008-04-23 14:20:00,68.93,68.94,68.81,68.86,120400.0,36.928,36.9334,36.8637,36.8905,120400.0
2008-04-23 14:30:00,68.87,69.03,68.86,68.9,169700.0,36.8959,36.9816,36.8905,36.9119,169700.0
2008-04-23 14:40:00,68.92,68.97,68.89,68.94,90800.0,36.9226,36.9494,36.9066,36.9334,90800.0
2008-04-23 14:50:00,68.94,68.97,68.9,68.94,96300.0,36.9334,36.9494,36.9119,36.9334,96300.0
2008-04-23 15:00:00,68.93,69.1,68.92,69.07,128800.0,36.928,37.0191,36.9226,37.003,128800.0
2008-04-23 15:10:00,69.06,69.19,69.05,69.18,170300.0,36.9976,37.0673,36.9923,37.0619,170300.0
2008-04-23 15:20:00,69.18,69.28,68.99,69.04,234400.0,37.0619,37.1155,36.9601,36.9869,234400.0
2008-04-23 15:30:00,69.04,69.18,68.98,69.16,192200.0,36.9869,37.0619,36.9548,37.0512,192200.0
2008-04-23 15:40:00,69.15,69.21,69.0,69.09,364800.0,37.0459,37.078,36.9655,37.0137,364800.0
2008-04-23 15:50:00,69.09,69.18,69.05,69.15,340400.0,37.0137,37.0619,36.9923,37.0459,340400.0
2008-04-23 16:00:00,69.15,69.2,69.0,69.0,4300.0,37.0459,37.0726,36.9655,36.9655,4300.0
2008-04-23 16:10:00,69.0,69.0,69.0,69.0,700.0,36.9655,36.9655,36.9655,36.9655,700.0
2008-04-24 09:30:00,69.3,69.39,68.92,69.09,121500.0,37.1262,37.1744,36.9226,37.0137,121500.0
2008-04-24 09:40:00,69.08,69.55,69.07,69.43,119300.0,37.0084,37.2602,37.003,37.1959,119300.0
2008-04-24 09:50:00,69.41,69.6,69.3,69.59,138700.0,37.1851,37.2869,37.1262,37.2816,138700.0
2008-04-24 10:00:00,69.56,69.57,69.12,69.17,153900.0,37.2655,37.2709,37.0298,37.0566,153900.0
2008-04-24 10:10:00,69.16,69.59,69.14,69.58,167800.0,37.0512,37.2816,37.0405,37.2762,167800.0
2008-04-24 10:20:00,69.57,69.57,69.31,69.44,77400.0,37.2709,37.2709,37.1316,37.2012,77400.0
2008-04-24 10:30:00,69.44,69.47,69.19,69.29,115700.0,37.2012,37.2173,37.0673,37.1209,115700.0
2008-04-24 10:40:00,69.28,69.33,69.13,69.19,467200.0,37.1155,37.1423,37.0351,37.0673,467200.0
2008-04-24 10:50:00,69.19,69.25,69.11,69.13,78800.0,37.0673,37.0994,37.0244,37.0351,78800.0
2008-04-24 11:00:00,69.12,69.16,69.09,69.15,124300.0,37.0298,37.0512,37.0137,37.0459,124300.0
2008-04-24 11:10:00,69.15,69.23,69.11,69.18,77300.0,37.0459,37.0887,37.0244,37.0619,77300.0
2008-04-24 11:20:00,69.19,69.24,69.03,69.21,152300.0,37.0673,37.0941,36.9816,37.078,152300.0
2008-04-24 11:30:00,69.2,69.45,69.2,69.33,140400.0,37.0726,37.2066,37.0726,37.1423,140400.0
2008-04-24 11:40:00,69.34,69.56,69.31,69.51,145600.0,37.1476,37.2655,37.1316,37.2387,145600.0
2008-04-24 11:50:00,69.52,69.57,69.45,69.5,112500.0,37.2441,37.2709,37.2066,37.2334,112500.0
2008-04-24 12:00:00,69.51,69.9,69.51,69.9,254500.0,37.2387,37.4477,37.2387,37.4477,254500.0
2008-04-24 12:10:00,69.88,70.04,69.84,70.0,202300.0,37.4369,37.5227,37.4155,37.5012,202300.0
2008-04-24 12:20:00,70.0,70.0,69.9,69.94,77600.0,37.5012,37.5012,37.4477,37.4691,77600.0
2008-04-24 12:30:00,69.94,70.18,69.94,70.17,107700.0,37.4691,37.5977,37.4691,37.5923,107700.0
2008-04-24 12:40:00,70.16,70.51,70.16,70.39,469400.0,37.5869,37.7745,37.5869,37.7102,469400.0
2008-04-24 12:50:00,70.38,70.38,70.18,70.27,48600.0,37.7048,37.7048,37.5977,37.6459,48600.0
2008-04-24 13:00:00,70.28,70.45,70.27,70.39,164300.0,37.6512,37.7423,37.6459,37.7102,164300.0
2008-04-24 13:10:00,70.39,70.42,70.29,70.31,36200.0,37.7102,37.7262,37.6566,37.6673,36200.0
2008-04-24 13:20:00,70.3,70.33,70.2,70.24,40900.0,37.662,37.678,37.6084,37.6298,40900.0
2008-04-24 13:30:00,70.24,70.26,70.16,70.19,72900.0,37.6298,37.6405,37.5869,37.603,72900.0
2008-04-24 13:40:00,70.2,70.22,70.13,70.22,67800.0,37.6084,37.6191,37.5709,37.6191,67800.0
2008-04-24 13:50:00,70.21,70.26,70.12,70.22,131500.0,37.6137,37.6405,37.5655,37.6191,131500.0
2008-04-24 14:00:00,70.22,70.35,70.18,70.32,136400.0,37.6191,37.6887,37.5977,37.6727,136400.0
2008-04-24 14:10:00,70.3,70.51,70.28,70.49,192900.0,37.662,37.7745,37.6512,37.7637,192900.0
2008-04-24 14:20:00,70.48,70.53,70.43,70.49,98700.0,37.7584,37.7852,37.7316,37.7637,98700.0
2008-04-24 14:30:00,70.51,70.52,70.4,70.43,153800.0,37.7745,37.7798,37.7155,37.7316,153800.0
2008-04-24 14:40:00,70.43,70.57,70.4,70.5,154900.0,37.7316,37.8066,37.7155,37.7691,154900.0
2008-04-24 14:50:00,70.51,70.56,70.46,70.54,200400.0,37.7745,37.8012,37.7477,37.7905,200400.0
2008-04-24 15:00:00,70.54,70.67,70.5,70.64,235300.0,37.7905,37.8602,37.7691,37.8441,235300.0
2008-04-24 15:10:00,70.65,70.68,70.51,70.62,297900.0,37.8495,37.8655,37.7745,37.8334,297900.0
2008-04-24 15:20:00,70.63,70.74,70.57,70.63,309000.0,37.8387,37.8977,37.8066,37.8387,309000.0
2008-04-24 15:30:00,70.64,70.75,70.61,70.67,229100.0,37.8441,37.903,37.828,37.8602,229100.0
2008-04-24 15:40:00,70.68,70.74,70.39,70.61,382300.0,37.8655,37.8977,37.7102,37.828,382300.0
2008-04-24 15:50:00,70.6,70.88,70.58,70.76,842100.0,37.8227,37.9727,37.812,37.9084,842100.0
2008-04-24 16:00:00,70.74,70.84,70.66,70.66,40200.0,37.8977,37.9512,37.8548,37.8548,40200.0
2008-04-24 16:10:00,70.66,70.66,70.66,70.66,0.0,37.8548,37.8548,37.8548,37.8548,0.0
2008-04-25 09:30:00,71.18,71.2,70.79,71.02,433300.0,38.1334,38.1441,37.9245,38.0477,433300.0
2008-04-25 09:40:00,71.04,71.16,70.8,70.81,232400.0,38.0584,38.1227,37.9298,37.9352,232400.0
2008-04-25 09:50:00,70.81,70.81,70.4,70.42,317200.0,37.9352,37.9352,37.7155,37.7262,317200.0
2008-04-25 10:00:00,70.42,70.43,70.23,70.39,224000.0,37.7262,37.7316,37.6244,37.7102,224000.0
2008-04-25 10:10:00,70.37,70.59,70.37,70.56,134400.0,37.6995,37.8173,37.6995,37.8012,134400.0
2008-04-25 10:20:00,70.56,70.61,70.49,70.51,104200.0,37.8012,37.828,37.7637,37.7745,104200.0
2008-04-25 10:30:00,70.5,70.55,70.36,70.38,180000.0,37.7691,37.7959,37.6941,37.7048,180000.0
2008-04-25 10:40:00,70.38,70.58,70.37,70.46,132100.0,37.7048,37.812,37.6995,37.7477,132100.0
2008-04-25 10:50:00,70.46,70.59,70.4,70.44,188800.0,37.7477,37.8173,37.7155,37.737,188800.0
2008-04-25 11:00:00,70.44,70.48,70.4,70.43,179500.0,37.737,37.7584,37.7155,37.7316,179500.0
2008-04-25 11:10:00,70.43,70.47,70.22,70.26,276700.0,37.7316,37.753,37.6191,37.6405,276700.0
2008-04-25 11:20:00,70.27,70.31,70.2,70.27,161800.0,37.6459,37.6673,37.6084,37.6459,161800.0
2008-04-25 11:30:00,70.27,70.33,70.25,70.3,137800.0,37.6459,37.678,37.6352,37.662,137800.0
2008-04-25 11:40:00,70.3,70.47,70.3,70.45,199800.0,37.662,37.753,37.662,37.7423,199800.0
2008-04-25 11:50:00,70.45,70.56,70.4,70.5,114900.0,37.7423,37.8012,37.7155,37.7691,114900.0
2008-04-25 12:00:00,70.5,70.56,70.45,70.47,77000.0,37.7691,37.8012,37.7423,37.753,77000.0
2008-04-25 12:10:00,70.48,70.58,70.48,70.51,100600.0,37.7584,37.812,37.7584,37.7745,100600.0
2008-04-25 12:20:00,70.5,70.52,70.44,70.44,79800.0,37.7691,37.7798,37.737,37.737,79800.0
2008-04-25 12:30:00,70.44,70.49,70.4,70.45,113700.0,37.737,37.7637,37.7155,37.7423,113700.0
2008-04-25 12:40:00,70.45,70.51,70.41,70.41,112900.0,37.7423,37.7745,37.7209,37.7209,112900.0
2008-04-25 12:50:00,70.4,70.52,70.39,70.44,65800.0,37.7155,37.7798,37.7102,37.737,65800.0
2008-04-25 13:00:00,70.44,70.49,70.43,70.48,47700.0,37.737,37.7637,37.7316,37.7584,47700.0
2008-04-25 13:10:00,70.47,70.5,70.4,70.44,66900.0,37.753,37.7691,37.7155,37.737,66900.0
2008-04-25 13:20:00,70.45,70.47,70.41,70.47,79200.0,37.7423,37.753,37.7209,37.753,79200.0
2008-04-25 13:30:00,70.46,70.55,70.42,70.54,85500.0,37.7477,37.7959,37.7262,37.7905,85500.0
2008-04-25 13:40:00,70.53,70.6,70.49,70.6,88100.0,37.7852,37.8227,37.7637,37.8227,88100.0
2008-04-25 13:50:00,70.6,70.78,70.59,70.77,121800.0,37.8227,37.9191,37.8173,37.9137,121800.0
2008-04-25 14:00:00,70.78,70.82,70.72,70.77,148900.0,37.9191,37.9405,37.887,37.9137,148900.0
2008-04-25 14:10:00,70.78,70.8,70.7,70.78,115000.0,37.9191,37.9298,37.8762,37.9191,115000.0
2008-04-25 14:20:00,70.77,70.79,70.66,70.7,134000.0,37.9137,37.9245,37.8548,37.8762,134000.0
2008-04-25 14:30:00,70.7,70.78,70.67,70.75,95800.0,37.8762,37.9191,37.8602,37.903,95800.0
2008-04-25 14:40:00,70.77,70.82,70.72,70.75,58600.0,37.9137,37.9405,37.887,37.903,58600.0
2008-04-25 14:50:00,70.74,70.88,70.74,70.86,76600.0,37.8977,37.9727,37.8977,37.962,76600.0
2008-04-25 15:00:00,70.87,71.07,70.85,71.06,123300.0,37.9673,38.0745,37.9566,38.0691,123300.0
2008-04-25 15:10:00,71.06,71.13,71.04,71.12,90900.0,38.0691,38.1066,38.0584,38.1013,90900.0
2008-04-25 15:20:00,71.11,71.19,71.05,71.12,124900.0,38.0959,38.1388,38.0637,38.1013,124900.0
2008-04-25 15:30:00,71.12,71.15,71.06,71.09,143800.0,38.1013,38.1173,38.0691,38.0852,143800.0
2008-04-25 15:40:00,71.1,71.1,70.94,70.97,297400.0,38.0905,38.0905,38.0048,38.0209,297400.0
2008-04-25 15:50:00,70.97,71.03,70.86,70.91,369800.0,38.0209,38.053,37.962,37.9887,369800.0
2008-04-28 09:30:00,71.23,71.23,70.48,70.81,295500.0,38.1602,38.1602,37.7584,37.9352,295500.0
2008-04-28 09:40:00,70.83,70.88,70.66,70.71,114200.0,37.9459,37.9727,37.8548,37.8816,114200.0
2008-04-28 09:50:00,70.7,70.7,70.51,70.59,182600.0,37.8762,37.8762,37.7745,37.8173,182600.0
2008-04-28 10:00:00,70.58,70.81,70.51,70.67,283400.0,37.812,37.9352,37.7745,37.8602,283400.0
2008-04-28 10:10:00,70.69,71.06,70.68,70.91,114400.0,37.8709,38.0691,37.8655,37.9887,114400.0
2008-04-28 10:20:00,70.91,70.94,70.82,70.86,100200.0,37.9887,38.0048,37.9405,37.962,100200.0
2008-04-28 10:30:00,70.87,71.05,70.82,71.05,88000.0,37.9673,38.0637,37.9405,38.0637,88000.0
2008-04-28 10:40:00,71.03,71.05,70.87,70.87,111800.0,38.053,38.0637,37.9673,37.9673,111800.0
2008-04-28 10:50:00,70.87,70.98,70.85,70.97,135700.0,37.9673,38.0262,37.9566,38.0209,135700.0
2008-04-28 11:00:00,70.98,70.99,70.9,70.94,111700.0,38.0262,38.0316,37.9834,38.0048,111700.0
2008-04-28 11:10:00,70.95,70.96,70.81,70.84,98600.0,38.0102,38.0155,37.9352,37.9512,98600.0
2008-04-28 11:20:00,70.84,70.92,70.83,70.84,121500.0,37.9512,37.9941,37.9459,37.9512,121500.0
2008-04-28 11:30:00,70.85,70.85,70.73,70.78,86500.0,37.9566,37.9566,37.8923,37.9191,86500.0
2008-04-28 11:40:00,70.77,70.9,70.76,70.8,95100.0,37.9137,37.9834,37.9084,37.9298,95100.0
2008-04-28 11:50:00,70.8,70.81,70.75,70.77,82500.0,37.9298,37.9352,37.903,37.9137,82500.0
2008-04-28 12:00:00,70.78,70.86,70.76,70.82,124900.0,37.9191,37.962,37.9084,37.9405,124900.0
2008-04-28 12:10:00,70.81,70.91,70.78,70.84,168900.0,37.9352,37.9887,37.9191,37.9512,168900.0
2008-04-28 12:20:00,70.83,70.95,70.83,70.93,265500.0,37.9459,38.0102,37.9459,37.9995,265500.0
2008-04-28 12:30:00,70.93,70.98,70.93,70.94,114900.0,37.9995,38.0262,37.9995,38.0048,114900.0
2008-04-28 12:40:00,70.94,70.96,70.9,70.91,257800.0,38.0048,38.0155,37.9834,37.9887,257800.0
2008-04-28 12:50:00,70.92,70.97,70.89,70.91,127400.0,37.9941,38.0209,37.978,37.9887,127400.0
2008-04-28 13:00:00,70.92,71.07,70.91,71.04,132700.0,37.9941,38.0745,37.9887,38.0584,132700.0
2008-04-28 13:10:00,71.03,71.09,70.96,71.0,153500.0,38.053,38.0852,38.0155,38.037,153500.0
2008-04-28 13:20:00,71.0,71.07,71.0,71.05,116800.0,38.037,38.0745,38.037,38.0637,116800.0
2008-04-28 13:30:00,71.05,71.13,71.03,71.06,128800.0,38.0637,38.1066,38.053,38.0691,128800.0
2008-04-28 13:40:00,71.05,71.1,71.05,71.06,99900.0,38.0637,38.0905,38.0637,38.0691,99900.0
2008-04-28 13:50:00,71.07,71.18,71.06,71.17,107600.0,38.0745,38.1334,38.0691,38.128,107600.0
2008-04-28 14:00:00,71.18,71.23,71.17,71.22,104600.0,38.1334,38.1602,38.128,38.1548,104600.0
2008-04-28 14:10:00,71.22,71.23,71.15,71.17,163900.0,38.1548,38.1602,38.1173,38.128,163900.0
2008-04-28 14:20:00,71.18,71.19,71.09,71.12,396600.0,38.1334,38.1388,38.0852,38.1013,396600.0
2008-04-28 14:30:00,71.12,71.14,71.06,71.1,182500.0,38.1013,38.112,38.0691,38.0905,182500.0
2008-04-28 14:40:00,71.1,71.11,71.03,71.04,125500.0,38.0905,38.0959,38.053,38.0584,125500.0
2008-04-28 14:50:00,71.03,71.11,71.01,71.1,102100.0,38.053,38.0959,38.0423,38.0905,102100.0
2008-04-28 15:00:00,71.1,71.16,71.08,71.11,233200.0,38.0905,38.1227,38.0798,38.0959,233200.0
2008-04-28 15:10:00,71.13,71.2,71.12,71.2,104900.0,38.1066,38.1441,38.1013,38.1441,104900.0
2008-04-28 15:20:00,71.22,71.23,71.05,71.08,169200.0,38.1548,38.1602,38.0637,38.0798,169200.0
2008-04-28 15:30:00,71.09,71.1,70.98,71.01,251000.0,38.0852,38.0905,38.0262,38.0423,251000.0
2008-04-28 15:40:00,71.01,71.07,70.96,71.01,257500.0,38.0423,38.0745,38.0155,38.0423,257500.0
2008-04-28 15:50:00,71.01,71.07,70.95,71.04,271200.0,38.0423,38.0745,38.0102,38.0584,271200.0
2008-04-29 09:30:00,70.82,70.86,70.4,70.54,648200.0,37.9405,37.962,37.7155,37.7905,648200.0
2008-04-29 09:40:00,70.53,70.6,70.32,70.57,333800.0,37.7852,37.8227,37.6727,37.8066,333800.0
2008-04-29 09:50:00,70.53,70.55,70.26,70.26,114300.0,37.7852,37.7959,37.6405,37.6405,114300.0
2008-04-29 10:00:00,70.27,70.46,70.19,70.21,171000.0,37.6459,37.7477,37.603,37.6137,171000.0
2008-04-29 10:10:00,70.19,70.24,70.1,70.21,310000.0,37.603,37.6298,37.5548,37.6137,310000.0
2008-04-29 10:20:00,70.21,70.22,69.97,69.98,146400.0,37.6137,37.6191,37.4852,37.4905,146400.0
2008-04-29 10:30:00,69.94,70.17,69.86,70.16,145000.0,37.4691,37.5923,37.4262,37.5869,145000.0
2008-04-29 10:40:00,70.14,70.15,69.94,69.95,223300.0,37.5762,37.5816,37.4691,37.4744,223300.0
2008-04-29 10:50:00,69.92,69.93,69.83,69.86,87100.0,37.4584,37.4637,37.4102,37.4262,87100.0
2008-04-29 11:00:00,69.85,69.94,69.77,69.94,106600.0,37.4209,37.4691,37.378,37.4691,106600.0
2008-04-29 11:10:00,69.93,70.05,69.85,69.93,242800.0,37.4637,37.528,37.4209,37.4637,242800.0
2008-04-29 11:20:00,69.92,69.98,69.87,69.91,211500.0,37.4584,37.4905,37.4316,37.453,211500.0
2008-04-29 11:30:00,69.91,70.01,69.88,70.0,70000.0,37.453,37.5066,37.4369,37.5012,70000.0
2008-04-29 11:40:00,70.01,70.01,69.86,69.86,82400.0,37.5066,37.5066,37.4262,37.4262,82400.0
2008-04-29 11:50:00,69.87,69.89,69.78,69.79,83500.0,37.4316,37.4423,37.3834,37.3887,83500.0
2008-04-29 12:00:00,69.79,69.8,69.76,69.77,41100.0,37.3887,37.3941,37.3727,37.378,41100.0
2008-04-29 12:10:00,69.76,69.86,69.75,69.83,48500.0,37.3727,37.4262,37.3673,37.4102,48500.0
2008-04-29 12:20:00,69.83,69.92,69.78,69.92,82200.0,37.4102,37.4584,37.3834,37.4584,82200.0
2008-04-29 12:30:00,69.91,69.94,69.85,69.93,43400.0,37.453,37.4691,37.4209,37.4637,43400.0
2008-04-29 12:40:00,69.94,69.98,69.9,69.95,45900.0,37.4691,37.4905,37.4477,37.4744,45900.0
2008-04-29 12:50:00,69.95,69.98,69.8,69.81,84300.0,37.4744,37.4905,37.3941,37.3994,84300.0
2008-04-29 13:00:00,69.81,69.89,69.79,69.89,101300.0,37.3994,37.4423,37.3887,37.4423,101300.0
2008-04-29 13:10:00,69.9,69.92,69.76,69.86,196900.0,37.4477,37.4584,37.3727,37.4262,196900.0
2008-04-29 13:20:00,69.85,69.88,69.78,69.82,141500.0,37.4209,37.4369,37.3834,37.4048,141500.0
2008-04-29 13:30:00,69.83,69.97,69.82,69.94,71200.0,37.4102,37.4852,37.4048,37.4691,71200.0
2008-04-29 13:40:00,69.94,69.94,69.83,69.88,71800.0,37.4691,37.4691,37.4102,37.4369,71800.0
2008-04-29 13:50:00,69.88,69.91,69.86,69.89,91900.0,37.4369,37.453,37.4262,37.4423,91900.0
2008-04-29 14:00:00,69.89,69.91,69.84,69.86,52400.0,37.4423,37.453,37.4155,37.4262,52400.0
2008-04-29 14:10:00,69.87,69.94,69.75,69.85,145400.0,37.4316,37.4691,37.3673,37.4209,145400.0
2008-04-29 14:20:00,69.85,69.88,69.76,69.85,138000.0,37.4209,37.4369,37.3727,37.4209,138000.0
2008-04-29 14:30:00,69.87,69.99,69.82,69.99,75500.0,37.4316,37.4959,37.4048,37.4959,75500.0
2008-04-29 14:40:00,69.98,70.27,69.98,70.19,375100.0,37.4905,37.6459,37.4905,37.603,375100.0
2008-04-29 14:50:00,70.18,70.31,70.14,70.28,157800.0,37.5977,37.6673,37.5762,37.6512,157800.0
2008-04-29 15:00:00,70.28,70.37,70.24,70.34,103000.0,37.6512,37.6995,37.6298,37.6834,103000.0
2008-04-29 15:10:00,70.35,70.46,70.35,70.45,108000.0,37.6887,37.7477,37.6887,37.7423,108000.0
2008-04-29 15:20:00,70.45,70.46,70.24,70.24,188600.0,37.7423,37.7477,37.6298,37.6298,188600.0
2008-04-29 15:30:00,70.23,70.31,70.2,70.28,165100.0,37.6244,37.6673,37.6084,37.6512,165100.0
2008-04-29 15:40:00,70.27,70.3,70.19,70.25,395700.0,37.6459,37.662,37.603,37.6352,395700.0
2008-04-29 15:50:00,70.25,70.26,69.99,70.08,499600.0,37.6352,37.6405,37.4959,37.5441,499600.0
2008-04-29 16:00:00,69.73,70.15,69.73,70.05,57900.0,37.3566,37.5816,37.3566,37.528,57900.0
2008-04-29 16:10:00,70.05,70.1,70.05,70.1,800.0,37.528,37.5548,37.528,37.5548,800.0
2008-04-30 09:30:00,69.92,70.1,69.88,70.05,162300.0,37.4584,37.5548,37.4369,37.528,162300.0
2008-04-30 09:40:00,70.04,70.09,69.89,70.08,163600.0,37.5227,37.5494,37.4423,37.5441,163600.0
2008-04-30 09:50:00,70.08,70.09,69.8,69.83,125900.0,37.5441,37.5494,37.3941,37.4102,125900.0
2008-04-30 10:00:00,69.82,69.9,69.8,69.88,104600.0,37.4048,37.4477,37.3941,37.4369,104600.0
2008-04-30 10:10:00,69.87,69.88,69.63,69.65,131500.0,37.4316,37.4369,37.303,37.3137,131500.0
2008-04-30 10:20:00,69.65,69.79,69.61,69.7,110400.0,37.3137,37.3887,37.2923,37.3405,110400.0
2008-04-30 10:30:00,69.72,69.89,69.72,69.83,82000.0,37.3512,37.4423,37.3512,37.4102,82000.0
2008-04-30 10:40:00,69.85,69.92,69.82,69.88,55900.0,37.4209,37.4584,37.4048,37.4369,55900.0
2008-04-30 10:50:00,69.86,69.99,69.83,69.98,61700.0,37.4262,37.4959,37.4102,37.4905,61700.0
2008-04-30 11:00:00,70.0,70.26,69.99,70.25,87900.0,37.5012,37.6405,37.4959,37.6352,87900.0
2008-04-30 11:10:00,70.26,70.28,70.23,70.27,130900.0,37.6405,37.6512,37.6244,37.6459,130900.0
2008-04-30 11:20:00,70.27,70.32,70.24,70.31,75900.0,37.6459,37.6727,37.6298,37.6673,75900.0
2008-04-30 11:30:00,70.31,70.32,70.19,70.21,119300.0,37.6673,37.6727,37.603,37.6137,119300.0
2008-04-30 11:40:00,70.21,70.22,70.13,70.2,57900.0,37.6137,37.6191,37.5709,37.6084,57900.0
2008-04-30 11:50:00,70.2,70.29,70.19,70.28,106000.0,37.6084,37.6566,37.603,37.6512,106000.0
2008-04-30 12:00:00,70.3,70.56,70.29,70.54,225200.0,37.662,37.8012,37.6566,37.7905,225200.0
2008-04-30 12:10:00,70.55,70.55,70.38,70.41,136000.0,37.7959,37.7959,37.7048,37.7209,136000.0
2008-04-30 12:20:00,70.4,70.43,70.27,70.27,141900.0,37.7155,37.7316,37.6459,37.6459,141900.0
2008-04-30 12:30:00,70.27,70.35,70.27,70.35,31000.0,37.6459,37.6887,37.6459,37.6887,31000.0
2008-04-30 12:40:00,70.34,70.35,70.3,70.32,40500.0,37.6834,37.6887,37.662,37.6727,40500.0
2008-04-30 12:50:00,70.34,70.37,70.3,70.33,45500.0,37.6834,37.6995,37.662,37.678,45500.0
2008-04-30 13:00:00,70.32,70.41,70.32,70.38,632200.0,37.6727,37.7209,37.6727,37.7048,632200.0
2008-04-30 13:10:00,70.39,70.43,70.37,70.42,35500.0,37.7102,37.7316,37.6995,37.7262,35500.0
2008-04-30 13:20:00,70.43,70.45,70.41,70.43,27700.0,37.7316,37.7423,37.7209,37.7316,27700.0
2008-04-30 13:30:00,70.42,70.47,70.4,70.47,24500.0,37.7262,37.753,37.7155,37.753,24500.0
2008-04-30 13:40:00,70.46,70.5,70.41,70.41,90200.0,37.7477,37.7691,37.7209,37.7209,90200.0
2008-04-30 13:50:00,70.42,70.47,70.37,70.47,44800.0,37.7262,37.753,37.6995,37.753,44800.0
2008-04-30 14:00:00,70.46,70.59,70.46,70.59,84200.0,37.7477,37.8173,37.7477,37.8173,84200.0
2008-04-30 14:10:00,70.58,70.82,70.06,70.77,329100.0,37.812,37.9405,37.5334,37.9137,329100.0
2008-04-30 14:20:00,70.77,70.77,70.08,70.51,348100.0,37.9137,37.9137,37.5441,37.7745,348100.0
2008-04-30 14:30:00,70.51,70.53,70.24,70.31,205600.0,37.7745,37.7852,37.6298,37.6673,205600.0
2008-04-30 14:40:00,70.32,70.36,70.09,70.09,188800.0,37.6727,37.6941,37.5494,37.5494,188800.0
2008-04-30 14:50:00,70.1,70.1,69.66,69.66,162000.0,37.5548,37.5548,37.3191,37.3191,162000.0
2008-04-30 15:00:00,69.66,69.81,69.57,69.74,222800.0,37.3191,37.3994,37.2709,37.3619,222800.0
2008-04-30 15:10:00,69.74,69.78,69.07,69.14,1259100.0,37.3619,37.3834,37.003,37.0405,1259100.0
2008-04-30 15:20:00,69.14,69.21,68.93,68.93,460300.0,37.0405,37.078,36.928,36.928,460300.0
2008-04-30 15:30:00,68.93,69.2,68.93,69.17,172800.0,36.928,37.0726,36.928,37.0566,172800.0
2008-04-30 15:40:00,69.18,69.63,69.06,69.55,448700.0,37.0619,37.303,36.9976,37.2602,448700.0
2008-04-30 15:50:00,69.57,69.59,68.95,69.0,780700.0,37.2709,37.2816,36.9387,36.9655,780700.0
2008-04-30 16:00:00,68.88,69.05,68.7,68.9,92900.0,36.9012,36.9923,36.8048,36.9119,92900.0
2008-04-30 16:10:00,68.9,68.9,68.9,68.9,1000.0,36.9119,36.9119,36.9119,36.9119,1000.0
2008-05-01 09:30:00,68.98,69.08,68.73,68.75,292700.0,36.9548,37.0084,36.8209,36.8316,292700.0
2008-05-01 09:40:00,68.75,68.94,68.69,68.91,190500.0,36.8316,36.9334,36.7994,36.9173,190500.0
2008-05-01 09:50:00,68.92,69.1,68.82,68.95,248100.0,36.9226,37.0191,36.8691,36.9387,248100.0
2008-05-01 10:00:00,68.95,69.2,68.95,69.15,196900.0,36.9387,37.0726,36.9387,37.0459,196900.0
2008-05-01 10:10:00,69.16,69.24,69.05,69.13,349500.0,37.0512,37.0941,36.9923,37.0351,349500.0
2008-05-01 10:20:00,69.12,69.42,69.11,69.39,187600.0,37.0298,37.1905,37.0244,37.1744,187600.0
2008-05-01 10:30:00,69.39,69.77,69.39,69.73,480000.0,37.1744,37.378,37.1744,37.3566,480000.0
2008-05-01 10:40:00,69.74,69.79,69.7,69.74,312600.0,37.3619,37.3887,37.3405,37.3619,312600.0
2008-05-01 10:50:00,69.73,69.82,69.71,69.77,79200.0,37.3566,37.4048,37.3459,37.378,79200.0
2008-05-01 11:00:00,69.76,70.03,69.72,69.98,185700.0,37.3727,37.5173,37.3512,37.4905,185700.0
2008-05-01 11:10:00,69.98,70.03,69.82,69.88,141800.0,37.4905,37.5173,37.4048,37.4369,141800.0
2008-05-01 11:20:00,69.88,69.94,69.74,69.74,119100.0,37.4369,37.4691,37.3619,37.3619,119100.0
2008-05-01 11:30:00,69.73,69.79,69.66,69.77,214000.0,37.3566,37.3887,37.3191,37.378,214000.0
2008-05-01 11:40:00,69.77,69.82,69.72,69.8,87900.0,37.378,37.4048,37.3512,37.3941,87900.0
2008-05-01 11:50:00,69.79,69.85,69.57,69.57,84200.0,37.3887,37.4209,37.2709,37.2709,84200.0
2008-05-01 12:00:00,69.56,69.72,69.56,69.72,65500.0,37.2655,37.3512,37.2655,37.3512,65500.0
2008-05-01 12:10:00,69.72,69.92,69.72,69.9,137700.0,37.3512,37.4584,37.3512,37.4477,137700.0
2008-05-01 12:20:00,69.9,69.92,69.86,69.88,62500.0,37.4477,37.4584,37.4262,37.4369,62500.0
2008-05-01 12:30:00,69.89,70.17,69.89,70.11,219600.0,37.4423,37.5923,37.4423,37.5602,219600.0
2008-05-01 12:40:00,70.13,70.25,70.09,70.12,222300.0,37.5709,37.6352,37.5494,37.5655,222300.0
2008-05-01 12:50:00,70.13,70.34,70.13,70.3,222700.0,37.5709,37.6834,37.5709,37.662,222700.0
2008-05-01 13:00:00,70.29,70.36,70.22,70.24,163500.0,37.6566,37.6941,37.6191,37.6298,163500.0
2008-05-01 13:10:00,70.23,70.49,70.19,70.43,193300.0,37.6244,37.7637,37.603,37.7316,193300.0
2008-05-01 13:20:00,70.44,70.51,70.36,70.42,124600.0,37.737,37.7745,37.6941,37.7262,124600.0
2008-05-01 13:30:00,70.41,70.43,70.28,70.31,223700.0,37.7209,37.7316,37.6512,37.6673,223700.0
2008-05-01 13:40:00,70.31,70.36,70.24,70.27,98500.0,37.6673,37.6941,37.6298,37.6459,98500.0
2008-05-01 13:50:00,70.27,70.27,70.13,70.15,92200.0,37.6459,37.6459,37.5709,37.5816,92200.0
2008-05-01 14:00:00,70.14,70.25,70.06,70.18,106300.0,37.5762,37.6352,37.5334,37.5977,106300.0
2008-05-01 14:10:00,70.18,70.3,70.17,70.25,101100.0,37.5977,37.662,37.5923,37.6352,101100.0
2008-05-01 14:20:00,70.25,70.32,70.09,70.12,89400.0,37.6352,37.6727,37.5494,37.5655,89400.0
2008-05-01 14:30:00,70.14,70.33,70.13,70.25,119500.0,37.5762,37.678,37.5709,37.6352,119500.0
2008-05-01 14:40:00,70.24,70.38,70.17,70.22,233400.0,37.6298,37.7048,37.5923,37.6191,233400.0
2008-05-01 14:50:00,70.23,70.35,70.17,70.2,99100.0,37.6244,37.6887,37.5923,37.6084,99100.0
2008-05-01 15:00:00,70.21,70.25,70.09,70.11,64000.0,37.6137,37.6352,37.5494,37.5602,64000.0
2008-05-01 15:10:00,70.12,70.27,70.09,70.22,174300.0,37.5655,37.6459,37.5494,37.6191,174300.0
2008-05-01 15:20:00,70.21,70.29,70.15,70.22,143500.0,37.6137,37.6566,37.5816,37.6191,143500.0
2008-05-01 15:30:00,70.22,70.22,70.09,70.13,228300.0,37.6191,37.6191,37.5494,37.5709,228300.0
2008-05-01 15:40:00,70.14,70.36,70.13,70.34,268100.0,37.5762,37.6941,37.5709,37.6834,268100.0
2008-05-01 15:50:00,70.35,70.67,70.34,70.53,1015500.0,37.6887,37.8602,37.6834,37.7852,1015500.0
2008-05-01 16:00:00,70.5,70.63,70.15,70.15,3648600.0,37.7691,37.8387,37.5816,37.5816,3648600.0
2008-05-01 16:10:00,70.15,70.15,70.15,70.15,0.0,37.5816,37.5816,37.5816,37.5816,0.0
2008-05-02 09:30:00,71.32,71.65,71.15,71.3,332300.0,38.2084,38.3852,38.1173,38.1977,332300.0
2008-05-02 09:40:00,71.3,71.58,71.2,71.29,350600.0,38.1977,38.3477,38.1441,38.1923,350600.0
2008-05-02 09:50:00,71.28,71.42,71.28,71.4,258400.0,38.187,38.262,38.187,38.2513,258400.0
2008-05-02 10:00:00,71.41,71.62,71.41,71.61,370100.0,38.2566,38.3691,38.2566,38.3638,370100.0
2008-05-02 10:10:00,71.62,71.62,71.45,71.47,202600.0,38.3691,38.3691,38.278,38.2888,202600.0
2008-05-02 10:20:00,71.46,71.5,71.31,71.36,309800.0,38.2834,38.3048,38.203,38.2298,309800.0
2008-05-02 10:30:00,71.37,71.46,71.36,71.38,140700.0,38.2352,38.2834,38.2298,38.2405,140700.0
2008-05-02 10:40:00,71.39,71.41,71.17,71.32,249200.0,38.2459,38.2566,38.128,38.2084,249200.0
2008-05-02 10:50:00,71.32,71.35,71.03,71.05,160900.0,38.2084,38.2245,38.053,38.0637,160900.0
2008-05-02 11:00:00,71.05,71.12,70.96,71.09,226900.0,38.0637,38.1013,38.0155,38.0852,226900.0
2008-05-02 11:10:00,71.1,71.17,71.02,71.03,107100.0,38.0905,38.128,38.0477,38.053,107100.0
2008-05-02 11:20:00,71.02,71.08,70.98,71.05,186300.0,38.0477,38.0798,38.0262,38.0637,186300.0
2008-05-02 11:30:00,71.06,71.14,70.91,70.93,210300.0,38.0691,38.112,37.9887,37.9995,210300.0
2008-05-02 11:40:00,70.93,71.2,70.91,71.18,485800.0,37.9995,38.1441,37.9887,38.1334,485800.0
2008-05-02 11:50:00,71.19,71.21,71.08,71.09,125700.0,38.1388,38.1495,38.0798,38.0852,125700.0
2008-05-02 12:00:00,71.09,71.12,70.99,71.03,173900.0,38.0852,38.1013,38.0316,38.053,173900.0
2008-05-02 12:10:00,71.03,71.12,71.02,71.05,84300.0,38.053,38.1013,38.0477,38.0637,84300.0
2008-05-02 12:20:00,71.05,71.07,71.03,71.05,34900.0,38.0637,38.0745,38.053,38.0637,34900.0
2008-05-02 12:30:00,71.06,71.08,70.94,70.97,99600.0,38.0691,38.0798,38.0048,38.0209,99600.0
2008-05-02 12:40:00,70.98,70.99,70.9,70.9,75800.0,38.0262,38.0316,37.9834,37.9834,75800.0
2008-05-02 12:50:00,70.9,71.1,70.88,71.07,153000.0,37.9834,38.0905,37.9727,38.0745,153000.0
2008-05-02 13:00:00,71.07,71.09,70.84,70.86,98900.0,38.0745,38.0852,37.9512,37.962,98900.0
2008-05-02 13:10:00,70.86,70.87,70.79,70.83,68400.0,37.962,37.9673,37.9245,37.9459,68400.0
2008-05-02 13:20:00,70.83,70.91,70.82,70.9,39000.0,37.9459,37.9887,37.9405,37.9834,39000.0
2008-05-02 13:30:00,70.91,70.98,70.88,70.93,86500.0,37.9887,38.0262,37.9727,37.9995,86500.0
2008-05-02 13:40:00,70.92,71.09,70.9,71.01,99500.0,37.9941,38.0852,37.9834,38.0423,99500.0
2008-05-02 13:50:00,71.02,71.02,70.93,70.97,65200.0,38.0477,38.0477,37.9995,38.0209,65200.0
2008-05-02 14:00:00,70.97,71.03,70.73,70.74,155000.0,38.0209,38.053,37.8923,37.8977,155000.0
2008-05-02 14:10:00,70.74,70.84,70.69,70.76,108400.0,37.8977,37.9512,37.8709,37.9084,108400.0
2008-05-02 14:20:00,70.75,70.85,70.72,70.78,66400.0,37.903,37.9566,37.887,37.9191,66400.0
2008-05-02 14:30:00,70.77,70.95,70.77,70.91,102300.0,37.9137,38.0102,37.9137,37.9887,102300.0
2008-05-02 14:40:00,70.91,70.92,70.79,70.88,91700.0,37.9887,37.9941,37.9245,37.9727,91700.0
2008-05-02 14:50:00,70.88,70.9,70.78,70.78,91600.0,37.9727,37.9834,37.9191,37.9191,91600.0
2008-05-02 15:00:00,70.78,70.85,70.76,70.84,115400.0,37.9191,37.9566,37.9084,37.9512,115400.0
2008-05-02 15:10:00,70.84,70.99,70.82,70.9,346600.0,37.9512,38.0316,37.9405,37.9834,346600.0
2008-05-02 15:20:00,70.9,70.93,70.81,70.83,204100.0,37.9834,37.9995,37.9352,37.9459,204100.0
2008-05-02 15:30:00,70.83,70.84,70.66,70.7,191800.0,37.9459,37.9512,37.8548,37.8762,191800.0
2008-05-02 15:40:00,70.71,70.72,70.46,70.5,358200.0,37.8816,37.887,37.7477,37.7691,358200.0
2008-05-02 15:50:00,70.5,70.6,70.33,70.48,625000.0,37.7691,37.8227,37.678,37.7584,625000.0
2008-05-05 09:30:00,70.3,70.8,69.99,70.0,121700.0,37.662,37.9298,37.4959,37.5012,121700.0
2008-05-05 09:40:00,69.98,70.16,69.86,70.16,129900.0,37.4905,37.5869,37.4262,37.5869,129900.0
2008-05-05 09:50:00,70.16,70.36,70.16,70.28,117300.0,37.5869,37.6941,37.5869,37.6512,117300.0
2008-05-05 10:00:00,70.29,70.73,70.29,70.73,233100.0,37.6566,37.8923,37.6566,37.8923,233100.0
2008-05-05 10:10:00,70.73,70.76,70.39,70.45,163900.0,37.8923,37.9084,37.7102,37.7423,163900.0
2008-05-05 10:20:00,70.47,70.54,70.22,70.27,217500.0,37.753,37.7905,37.6191,37.6459,217500.0
2008-05-05 10:30:00,70.25,70.35,70.2,70.33,65400.0,37.6352,37.6887,37.6084,37.678,65400.0
2008-05-05 10:40:00,70.32,70.4,70.26,70.3,50400.0,37.6727,37.7155,37.6405,37.662,50400.0
2008-05-05 10:50:00,70.3,70.3,70.03,70.04,119500.0,37.662,37.662,37.5173,37.5227,119500.0
2008-05-05 11:00:00,70.01,70.14,70.01,70.06,51400.0,37.5066,37.5762,37.5066,37.5334,51400.0
2008-05-05 11:10:00,70.07,70.2,70.07,70.2,75100.0,37.5387,37.6084,37.5387,37.6084,75100.0
2008-05-05 11:20:00,70.2,70.2,70.12,70.19,50900.0,37.6084,37.6084,37.5655,37.603,50900.0
2008-05-05 11:30:00,70.2,70.44,70.19,70.39,138700.0,37.6084,37.737,37.603,37.7102,138700.0
2008-05-05 11:40:00,70.39,70.47,70.37,70.45,47200.0,37.7102,37.753,37.6995,37.7423,47200.0
2008-05-05 11:50:00,70.42,70.48,70.37,70.43,79400.0,37.7262,37.7584,37.6995,37.7316,79400.0
2008-05-05 12:00:00,70.43,70.5,70.42,70.47,50600.0,37.7316,37.7691,37.7262,37.753,50600.0
2008-05-05 12:10:00,70.47,70.5,70.3,70.36,56500.0,37.753,37.7691,37.662,37.6941,56500.0
2008-05-05 12:20:00,70.36,70.39,70.25,70.32,49500.0,37.6941,37.7102,37.6352,37.6727,49500.0
2008-05-05 12:30:00,70.32,70.38,70.3,70.36,57100.0,37.6727,37.7048,37.662,37.6941,57100.0
2008-05-05 12:40:00,70.36,70.43,70.35,70.43,38600.0,37.6941,37.7316,37.6887,37.7316,38600.0
2008-05-05 12:50:00,70.43,70.45,70.39,70.44,28500.0,37.7316,37.7423,37.7102,37.737,28500.0
2008-05-05 13:00:00,70.45,70.47,70.39,70.41,40000.0,37.7423,37.753,37.7102,37.7209,40000.0
2008-05-05 13:10:00,70.41,70.47,70.36,70.38,45100.0,37.7209,37.753,37.6941,37.7048,45100.0
2008-05-05 13:20:00,70.38,70.44,70.36,70.41,50300.0,37.7048,37.737,37.6941,37.7209,50300.0
2008-05-05 13:30:00,70.41,70.47,70.37,70.39,76000.0,37.7209,37.753,37.6995,37.7102,76000.0
2008-05-05 13:40:00,70.38,70.41,70.3,70.31,57900.0,37.7048,37.7209,37.662,37.6673,57900.0
2008-05-05 13:50:00,70.29,70.33,70.22,70.24,82300.0,37.6566,37.678,37.6191,37.6298,82300.0
2008-05-05 14:00:00,70.24,70.27,70.19,70.25,37400.0,37.6298,37.6459,37.603,37.6352,37400.0
2008-05-05 14:10:00,70.25,70.31,70.24,70.27,61300.0,37.6352,37.6673,37.6298,37.6459,61300.0
2008-05-05 14:20:00,70.27,70.3,70.24,70.28,68100.0,37.6459,37.662,37.6298,37.6512,68100.0
2008-05-05 14:30:00,70.27,70.29,70.22,70.23,53900.0,37.6459,37.6566,37.6191,37.6244,53900.0
2008-05-05 14:40:00,70.23,70.37,70.23,70.36,57100.0,37.6244,37.6995,37.6244,37.6941,57100.0
2008-05-05 14:50:00,70.39,70.4,70.29,70.31,59200.0,37.7102,37.7155,37.6566,37.6673,59200.0
2008-05-05 15:00:00,70.3,70.38,70.3,70.33,66900.0,37.662,37.7048,37.662,37.678,66900.0
2008-05-05 15:10:00,70.33,70.37,70.3,70.33,87300.0,37.678,37.6995,37.662,37.678,87300.0
2008-05-05 15:20:00,70.34,70.35,70.26,70.27,44900.0,37.6834,37.6887,37.6405,37.6459,44900.0
2008-05-05 15:30:00,70.28,70.28,70.2,70.22,100500.0,37.6512,37.6512,37.6084,37.6191,100500.0
2008-05-05 15:40:00,70.21,70.34,70.2,70.33,177000.0,37.6137,37.6834,37.6084,37.678,177000.0
2008-05-05 15:50:00,70.34,70.5,70.34,70.49,126600.0,37.6834,37.7691,37.6834,37.7637,126600.0
2008-05-06 09:30:00,70.06,70.06,69.71,69.82,206900.0,37.5334,37.5334,37.3459,37.4048,206900.0
2008-05-06 09:40:00,69.83,70.09,69.72,69.86,183900.0,37.4102,37.5494,37.3512,37.4262,183900.0
2008-05-06 09:50:00,69.86,70.03,69.77,70.03,215300.0,37.4262,37.5173,37.378,37.5173,215300.0
2008-05-06 10:00:00,70.02,70.11,69.95,70.06,102600.0,37.5119,37.5602,37.4744,37.5334,102600.0
2008-05-06 10:10:00,70.07,70.18,69.98,70.1,137400.0,37.5387,37.5977,37.4905,37.5548,137400.0
2008-05-06 10:20:00,70.12,70.19,70.0,70.05,85100.0,37.5655,37.603,37.5012,37.528,85100.0
2008-05-06 10:30:00,70.05,70.06,69.96,70.0,57600.0,37.528,37.5334,37.4798,37.5012,57600.0
2008-05-06 10:40:00,70.0,70.09,69.98,70.06,45400.0,37.5012,37.5494,37.4905,37.5334,45400.0
2008-05-06 10:50:00,70.08,70.12,70.03,70.11,45800.0,37.5441,37.5655,37.5173,37.5602,45800.0
2008-05-06 11:00:00,70.1,70.34,70.09,70.34,69800.0,37.5548,37.6834,37.5494,37.6834,69800.0
2008-05-06 11:10:00,70.34,70.43,70.23,70.23,83900.0,37.6834,37.7316,37.6244,37.6244,83900.0
2008-05-06 11:20:00,70.2,70.25,70.2,70.23,36500.0,37.6084,37.6352,37.6084,37.6244,36500.0
2008-05-06 11:30:00,70.23,70.24,70.17,70.21,59600.0,37.6244,37.6298,37.5923,37.6137,59600.0
2008-05-06 11:40:00,70.2,70.28,70.18,70.27,50900.0,37.6084,37.6512,37.5977,37.6459,50900.0
2008-05-06 11:50:00,70.27,70.35,70.26,70.35,56700.0,37.6459,37.6887,37.6405,37.6887,56700.0
2008-05-06 12:00:00,70.35,70.64,70.34,70.64,80200.0,37.6887,37.8441,37.6834,37.8441,80200.0
2008-05-06 12:10:00,70.64,70.78,70.63,70.67,102800.0,37.8441,37.9191,37.8387,37.8602,102800.0
2008-05-06 12:20:00,70.67,70.74,70.66,70.68,40300.0,37.8602,37.8977,37.8548,37.8655,40300.0
2008-05-06 12:30:00,70.66,70.71,70.5,70.51,39000.0,37.8548,37.8816,37.7691,37.7745,39000.0
2008-05-06 12:40:00,70.53,70.68,70.53,70.64,45200.0,37.7852,37.8655,37.7852,37.8441,45200.0
2008-05-06 12:50:00,70.65,70.86,70.65,70.77,70200.0,37.8495,37.962,37.8495,37.9137,70200.0
2008-05-06 13:00:00,70.78,70.78,70.7,70.75,31400.0,37.9191,37.9191,37.8762,37.903,31400.0
2008-05-06 13:10:00,70.76,70.78,70.55,70.73,32600.0,37.9084,37.9191,37.7959,37.8923,32600.0
2008-05-06 13:20:00,70.73,70.76,70.66,70.67,24800.0,37.8923,37.9084,37.8548,37.8602,24800.0
2008-05-06 13:30:00,70.66,70.68,70.58,70.66,12000.0,37.8548,37.8655,37.812,37.8548,12000.0
2008-05-06 13:40:00,70.66,70.72,70.5,70.51,42800.0,37.8548,37.887,37.7691,37.7745,42800.0
2008-05-06 13:50:00,70.51,70.6,70.5,70.57,47400.0,37.7745,37.8227,37.7691,37.8066,47400.0
2008-05-06 14:00:00,70.57,70.59,70.34,70.38,47800.0,37.8066,37.8173,37.6834,37.7048,47800.0
2008-05-06 14:10:00,70.35,70.41,70.3,70.32,85800.0,37.6887,37.7209,37.662,37.6727,85800.0
2008-05-06 14:20:00,70.32,70.39,70.3,70.37,40900.0,37.6727,37.7102,37.662,37.6995,40900.0
2008-05-06 14:30:00,70.37,70.44,70.37,70.38,45900.0,37.6995,37.737,37.6995,37.7048,45900.0
2008-05-06 14:40:00,70.38,70.49,70.36,70.48,52700.0,37.7048,37.7637,37.6941,37.7584,52700.0
2008-05-06 14:50:00,70.48,70.63,70.48,70.58,81300.0,37.7584,37.8387,37.7584,37.812,81300.0
2008-05-06 15:00:00,70.59,70.66,70.54,70.64,55200.0,37.8173,37.8548,37.7905,37.8441,55200.0
2008-05-06 15:10:00,70.65,70.74,70.63,70.7,129600.0,37.8495,37.8977,37.8387,37.8762,129600.0
2008-05-06 15:20:00,70.69,70.74,70.67,70.71,68700.0,37.8709,37.8977,37.8602,37.8816,68700.0
2008-05-06 15:30:00,70.72,70.84,70.71,70.82,81000.0,37.887,37.9512,37.8816,37.9405,81000.0
2008-05-06 15:40:00,70.82,70.82,70.74,70.76,176200.0,37.9405,37.9405,37.8977,37.9084,176200.0
2008-05-06 15:50:00,70.76,70.98,70.76,70.89,239700.0,37.9084,38.0262,37.9084,37.978,239700.0
2008-05-06 16:00:00,70.85,71.01,70.8,70.8,7300.0,37.9566,38.0423,37.9298,37.9298,7300.0
2008-05-06 16:10:00,70.8,70.8,70.8,70.8,0.0,37.9298,37.9298,37.9298,37.9298,0.0
2008-05-07 09:30:00,70.95,71.1,70.7,70.91,120700.0,38.0102,38.0905,37.8762,37.9887,120700.0
2008-05-07 09:40:00,70.92,70.93,70.47,70.75,116600.0,37.9941,37.9995,37.753,37.903,116600.0
2008-05-07 09:50:00,70.77,70.81,70.64,70.68,51100.0,37.9137,37.9352,37.8441,37.8655,51100.0
2008-05-07 10:00:00,70.66,70.68,70.41,70.47,71000.0,37.8548,37.8655,37.7209,37.753,71000.0
2008-05-07 10:10:00,70.47,70.63,70.47,70.62,67500.0,37.753,37.8387,37.753,37.8334,67500.0
2008-05-07 10:20:00,70.62,70.64,70.55,70.6,29100.0,37.8334,37.8441,37.7959,37.8227,29100.0
2008-05-07 10:30:00,70.61,70.86,70.61,70.8,94500.0,37.828,37.962,37.828,37.9298,94500.0
2008-05-07 10:40:00,70.8,70.87,70.61,70.62,59400.0,37.9298,37.9673,37.828,37.8334,59400.0
2008-05-07 10:50:00,70.62,70.63,70.39,70.41,42000.0,37.8334,37.8387,37.7102,37.7209,42000.0
2008-05-07 11:00:00,70.42,70.52,70.37,70.47,113300.0,37.7262,37.7798,37.6995,37.753,113300.0
2008-05-07 11:10:00,70.47,70.47,70.27,70.29,88800.0,37.753,37.753,37.6459,37.6566,88800.0
2008-05-07 11:20:00,70.29,70.3,70.19,70.22,83900.0,37.6566,37.662,37.603,37.6191,83900.0
2008-05-07 11:30:00,70.21,70.23,70.11,70.16,54600.0,37.6137,37.6244,37.5602,37.5869,54600.0
2008-05-07 11:40:00,70.16,70.21,70.14,70.15,54700.0,37.5869,37.6137,37.5762,37.5816,54700.0
2008-05-07 11:50:00,70.15,70.2,70.13,70.15,55100.0,37.5816,37.6084,37.5709,37.5816,55100.0
2008-05-07 12:00:00,70.16,70.28,70.13,70.25,41200.0,37.5869,37.6512,37.5709,37.6352,41200.0
2008-05-07 12:10:00,70.26,70.3,70.25,70.29,34300.0,37.6405,37.662,37.6352,37.6566,34300.0
2008-05-07 12:20:00,70.29,70.3,70.18,70.2,140800.0,37.6566,37.662,37.5977,37.6084,140800.0
2008-05-07 12:30:00,70.2,70.28,70.17,70.2,70900.0,37.6084,37.6512,37.5923,37.6084,70900.0
2008-05-07 12:40:00,70.21,70.22,70.17,70.19,40100.0,37.6137,37.6191,37.5923,37.603,40100.0
2008-05-07 12:50:00,70.19,70.23,70.15,70.19,162700.0,37.603,37.6244,37.5816,37.603,162700.0
2008-05-07 13:00:00,70.19,70.19,70.01,70.01,154000.0,37.603,37.603,37.5066,37.5066,154000.0
2008-05-07 13:10:00,70.01,70.01,69.91,69.92,162900.0,37.5066,37.5066,37.453,37.4584,162900.0
2008-05-07 13:20:00,69.92,69.92,69.8,69.85,142000.0,37.4584,37.4584,37.3941,37.4209,142000.0
2008-05-07 13:30:00,69.85,69.87,69.8,69.82,86500.0,37.4209,37.4316,37.3941,37.4048,86500.0
2008-05-07 13:40:00,69.81,69.86,69.77,69.85,73600.0,37.3994,37.4262,37.378,37.4209,73600.0
2008-05-07 13:50:00,69.84,69.86,69.71,69.75,87200.0,37.4155,37.4262,37.3459,37.3673,87200.0
2008-05-07 14:00:00,69.74,69.83,69.74,69.82,113000.0,37.3619,37.4102,37.3619,37.4048,113000.0
2008-05-07 14:10:00,69.82,69.88,69.75,69.75,133400.0,37.4048,37.4369,37.3673,37.3673,133400.0
2008-05-07 14:20:00,69.75,69.77,69.58,69.59,161900.0,37.3673,37.378,37.2762,37.2816,161900.0
2008-05-07 14:30:00,69.57,69.6,69.39,69.4,285200.0,37.2709,37.2869,37.1744,37.1798,285200.0
2008-05-07 14:40:00,69.39,69.46,69.27,69.29,218300.0,37.1744,37.2119,37.1101,37.1209,218300.0
2008-05-07 14:50:00,69.29,69.47,69.29,69.41,250100.0,37.1209,37.2173,37.1209,37.1851,250100.0
2008-05-07 15:00:00,69.4,69.46,69.27,69.28,175900.0,37.1798,37.2119,37.1101,37.1155,175900.0
2008-05-07 15:10:00,69.29,69.32,69.19,69.29,314500.0,37.1209,37.1369,37.0673,37.1209,314500.0
2008-05-07 15:20:00,69.29,69.31,68.96,69.02,239100.0,37.1209,37.1316,36.9441,36.9762,239100.0
2008-05-07 15:30:00,69.01,69.12,68.96,69.05,348100.0,36.9709,37.0298,36.9441,36.9923,348100.0
2008-05-07 15:40:00,69.06,69.33,69.01,69.27,414300.0,36.9976,37.1423,36.9709,37.1101,414300.0
2008-05-07 15:50:00,69.26,69.26,68.85,68.97,515200.0,37.1048,37.1048,36.8851,36.9494,515200.0
2008-05-07 16:00:00,68.76,68.97,68.76,68.81,837400.0,36.8369,36.9494,36.8369,36.8637,837400.0
2008-05-07 16:10:00,68.81,68.81,68.81,68.81,0.0,36.8637,36.8637,36.8637,36.8637,0.0
2008-05-08 09:30:00,69.2,69.21,68.86,69.03,174500.0,37.0726,37.078,36.8905,36.9816,174500.0
2008-05-08 09:40:00,69.03,69.23,69.0,69.23,148600.0,36.9816,37.0887,36.9655,37.0887,148600.0
2008-05-08 09:50:00,69.23,69.37,69.09,69.14,193900.0,37.0887,37.1637,37.0137,37.0405,193900.0
2008-05-08 10:00:00,69.13,69.16,68.91,68.94,301600.0,37.0351,37.0512,36.9173,36.9334,301600.0
2008-05-08 10:10:00,68.94,68.95,68.57,68.57,242100.0,36.9334,36.9387,36.7351,36.7351,242100.0
2008-05-08 10:20:00,68.58,68.75,68.52,68.74,122200.0,36.7405,36.8316,36.7083,36.8262,122200.0
2008-05-08 10:30:00,68.74,68.75,68.4,68.42,103800.0,36.8262,36.8316,36.6441,36.6548,103800.0
2008-05-08 10:40:00,68.41,68.65,68.41,68.41,531400.0,36.6494,36.778,36.6494,36.6494,531400.0
2008-05-08 10:50:00,68.41,68.71,68.25,68.69,297000.0,36.6494,36.8101,36.5637,36.7994,297000.0
2008-05-08 11:00:00,68.72,68.9,68.5,68.87,255100.0,36.8155,36.9119,36.6976,36.8959,255100.0
2008-05-08 11:10:00,68.85,68.9,68.71,68.85,80500.0,36.8851,36.9119,36.8101,36.8851,80500.0
2008-05-08 11:20:00,68.86,69.02,68.85,68.99,105600.0,36.8905,36.9762,36.8851,36.9601,105600.0
2008-05-08 11:30:00,69.0,69.09,68.93,68.95,166800.0,36.9655,37.0137,36.928,36.9387,166800.0
2008-05-08 11:40:00,68.95,68.96,68.8,68.86,121600.0,36.9387,36.9441,36.8584,36.8905,121600.0
2008-05-08 11:50:00,68.86,68.91,68.71,68.87,100700.0,36.8905,36.9173,36.8101,36.8959,100700.0
2008-05-08 12:00:00,68.86,68.87,68.7,68.81,54600.0,36.8905,36.8959,36.8048,36.8637,54600.0
2008-05-08 12:10:00,68.83,68.86,68.75,68.78,46400.0,36.8744,36.8905,36.8316,36.8476,46400.0
2008-05-08 12:20:00,68.79,68.81,68.68,68.72,24500.0,36.853,36.8637,36.7941,36.8155,24500.0
2008-05-08 12:30:00,68.72,68.76,68.71,68.73,31300.0,36.8155,36.8369,36.8101,36.8209,31300.0
2008-05-08 12:40:00,68.74,68.75,68.62,68.65,87200.0,36.8262,36.8316,36.7619,36.778,87200.0
2008-05-08 12:50:00,68.66,68.68,68.63,68.68,58600.0,36.7834,36.7941,36.7673,36.7941,58600.0
2008-05-08 13:00:00,68.68,68.83,68.68,68.82,45000.0,36.7941,36.8744,36.7941,36.8691,45000.0
2008-05-08 13:10:00,68.81,68.81,68.68,68.76,74300.0,36.8637,36.8637,36.7941,36.8369,74300.0
2008-05-08 13:20:00,68.74,69.11,68.74,69.11,76600.0,36.8262,37.0244,36.8262,37.0244,76600.0
2008-05-08 13:30:00,69.11,69.24,69.1,69.15,69700.0,37.0244,37.0941,37.0191,37.0459,69700.0
2008-05-08 13:40:00,69.13,69.18,69.07,69.13,57600.0,37.0351,37.0619,37.003,37.0351,57600.0
2008-05-08 13:50:00,69.15,69.33,69.15,69.22,90900.0,37.0459,37.1423,37.0459,37.0834,90900.0
2008-05-08 14:00:00,69.22,69.22,69.01,69.02,96500.0,37.0834,37.0834,36.9709,36.9762,96500.0
2008-05-08 14:10:00,69.03,69.05,68.86,68.9,78900.0,36.9816,36.9923,36.8905,36.9119,78900.0
2008-05-08 14:20:00,68.9,68.95,68.86,68.88,50800.0,36.9119,36.9387,36.8905,36.9012,50800.0
2008-05-08 14:30:00,68.87,68.87,68.79,68.81,47000.0,36.8959,36.8959,36.853,36.8637,47000.0
2008-05-08 14:40:00,68.8,68.82,68.7,68.74,73800.0,36.8584,36.8691,36.8048,36.8262,73800.0
2008-05-08 14:50:00,68.71,68.73,68.65,68.66,98800.0,36.8101,36.8209,36.778,36.7834,98800.0
2008-05-08 15:00:00,68.67,68.79,68.58,68.65,90000.0,36.7887,36.853,36.7405,36.778,90000.0
2008-05-08 15:10:00,68.65,68.67,68.54,68.57,113800.0,36.778,36.7887,36.7191,36.7351,113800.0
2008-05-08 15:20:00,68.57,68.7,68.43,68.62,217000.0,36.7351,36.8048,36.6601,36.7619,217000.0
2008-05-08 15:30:00,68.62,68.67,68.58,68.6,101000.0,36.7619,36.7887,36.7405,36.7512,101000.0
2008-05-08 15:40:00,68.59,68.78,68.56,68.75,194600.0,36.7458,36.8476,36.7298,36.8316,194600.0
2008-05-08 15:50:00,68.76,68.86,68.74,68.86,229700.0,36.8369,36.8905,36.8262,36.8905,229700.0
2008-05-08 16:00:00,68.8,68.89,68.8,68.89,9400.0,36.8584,36.9066,36.8584,36.9066,9400.0
2008-05-08 16:10:00,68.89,68.89,68.89,68.89,100.0,36.9066,36.9066,36.9066,36.9066,100.0
2008-05-09 09:30:00,68.28,68.29,68.06,68.17,184400.0,36.5798,36.5851,36.4619,36.5208,184400.0
2008-05-09 09:40:00,68.16,68.46,68.14,68.46,177600.0,36.5155,36.6762,36.5048,36.6762,177600.0
2008-05-09 09:50:00,68.49,68.52,68.17,68.17,98400.0,36.6923,36.7083,36.5208,36.5208,98400.0
2008-05-09 10:00:00,68.18,68.48,68.16,68.45,147400.0,36.5262,36.6869,36.5155,36.6708,147400.0
2008-05-09 10:10:00,68.44,68.44,68.15,68.3,168000.0,36.6655,36.6655,36.5101,36.5905,168000.0
2008-05-09 10:20:00,68.3,68.35,68.18,68.33,104700.0,36.5905,36.6173,36.5262,36.6066,104700.0
2008-05-09 10:30:00,68.32,68.62,68.32,68.52,99600.0,36.6012,36.7619,36.6012,36.7083,99600.0
2008-05-09 10:40:00,68.51,69.07,68.51,68.92,119000.0,36.703,37.003,36.703,36.9226,119000.0
2008-05-09 10:50:00,68.91,68.91,68.7,68.72,41700.0,36.9173,36.9173,36.8048,36.8155,41700.0
2008-05-09 11:00:00,68.72,68.78,68.62,68.75,50700.0,36.8155,36.8476,36.7619,36.8316,50700.0
2008-05-09 11:10:00,68.75,68.75,68.57,68.64,39700.0,36.8316,36.8316,36.7351,36.7726,39700.0
2008-05-09 11:20:00,68.65,68.68,68.49,68.58,47800.0,36.778,36.7941,36.6923,36.7405,47800.0
2008-05-09 11:30:00,68.59,68.59,68.33,68.34,54900.0,36.7458,36.7458,36.6066,36.6119,54900.0
2008-05-09 11:40:00,68.35,68.38,68.28,68.36,45600.0,36.6173,36.6333,36.5798,36.6226,45600.0
2008-05-09 11:50:00,68.36,68.41,68.29,68.37,59700.0,36.6226,36.6494,36.5851,36.628,59700.0
2008-05-09 12:00:00,68.36,68.38,68.29,68.29,35000.0,36.6226,36.6333,36.5851,36.5851,35000.0
2008-05-09 12:10:00,68.28,68.4,68.28,68.39,31200.0,36.5798,36.6441,36.5798,36.6387,31200.0
2008-05-09 12:20:00,68.4,68.41,68.32,68.38,27700.0,36.6441,36.6494,36.6012,36.6333,27700.0
2008-05-09 12:30:00,68.38,68.46,68.32,68.35,110300.0,36.6333,36.6762,36.6012,36.6173,110300.0
2008-05-09 12:40:00,68.35,68.36,68.31,68.36,95300.0,36.6173,36.6226,36.5958,36.6226,95300.0
2008-05-09 12:50:00,68.35,68.4,68.35,68.39,28000.0,36.6173,36.6441,36.6173,36.6387,28000.0
2008-05-09 13:00:00,68.38,68.47,68.33,68.41,46300.0,36.6333,36.6816,36.6066,36.6494,46300.0
2008-05-09 13:10:00,68.42,68.43,68.37,68.38,36200.0,36.6548,36.6601,36.628,36.6333,36200.0
2008-05-09 13:20:00,68.36,68.4,68.35,68.36,102100.0,36.6226,36.6441,36.6173,36.6226,102100.0
2008-05-09 13:30:00,68.36,68.36,68.25,68.3,164200.0,36.6226,36.6226,36.5637,36.5905,164200.0
2008-05-09 13:40:00,68.3,68.3,68.17,68.2,191400.0,36.5905,36.5905,36.5208,36.5369,191400.0
2008-05-09 13:50:00,68.2,68.22,68.14,68.16,331500.0,36.5369,36.5476,36.5048,36.5155,331500.0
2008-05-09 14:00:00,68.16,68.21,68.12,68.14,108200.0,36.5155,36.5423,36.4941,36.5048,108200.0
2008-05-09 14:10:00,68.14,68.15,67.98,68.08,337500.0,36.5048,36.5101,36.4191,36.4726,337500.0
2008-05-09 14:20:00,68.08,68.13,68.06,68.09,153700.0,36.4726,36.4994,36.4619,36.478,153700.0
2008-05-09 14:30:00,68.08,68.11,68.04,68.08,107500.0,36.4726,36.4887,36.4512,36.4726,107500.0
2008-05-09 14:40:00,68.09,68.13,68.06,68.09,91100.0,36.478,36.4994,36.4619,36.478,91100.0
2008-05-09 14:50:00,68.08,68.1,68.0,68.05,126100.0,36.4726,36.4833,36.4298,36.4566,126100.0
2008-05-09 15:00:00,68.05,68.11,68.04,68.1,109000.0,36.4566,36.4887,36.4512,36.4833,109000.0
2008-05-09 15:10:00,68.1,68.12,68.04,68.12,105400.0,36.4833,36.4941,36.4512,36.4941,105400.0
2008-05-09 15:20:00,68.11,68.31,68.07,68.3,174600.0,36.4887,36.5958,36.4673,36.5905,174600.0
2008-05-09 15:30:00,68.31,68.38,68.3,68.33,181400.0,36.5958,36.6333,36.5905,36.6066,181400.0
2008-05-09 15:40:00,68.33,68.41,68.28,68.39,252100.0,36.6066,36.6494,36.5798,36.6387,252100.0
2008-05-09 15:50:00,68.4,68.4,68.27,68.37,253300.0,36.6441,36.6441,36.5744,36.628,253300.0
2008-05-12 09:30:00,68.52,68.96,68.43,68.87,127300.0,36.7083,36.9441,36.6601,36.8959,127300.0
2008-05-12 09:40:00,68.89,68.9,68.66,68.74,67300.0,36.9066,36.9119,36.7834,36.8262,67300.0
2008-05-12 09:50:00,68.73,68.9,68.67,68.84,130000.0,36.8209,36.9119,36.7887,36.8798,130000.0
2008-05-12 10:00:00,68.82,68.82,68.47,68.47,92000.0,36.8691,36.8691,36.6816,36.6816,92000.0
2008-05-12 10:10:00,68.47,68.54,68.33,68.33,128800.0,36.6816,36.7191,36.6066,36.6066,128800.0
2008-05-12 10:20:00,68.34,68.51,68.34,68.5,91800.0,36.6119,36.703,36.6119,36.6976,91800.0
2008-05-12 10:30:00,68.48,68.73,68.41,68.73,109200.0,36.6869,36.8209,36.6494,36.8209,109200.0
2008-05-12 10:40:00,68.76,68.87,68.67,68.83,101400.0,36.8369,36.8959,36.7887,36.8744,101400.0
2008-05-12 10:50:00,68.84,68.9,68.74,68.75,89900.0,36.8798,36.9119,36.8262,36.8316,89900.0
2008-05-12 11:00:00,68.75,68.86,68.73,68.81,65300.0,36.8316,36.8905,36.8209,36.8637,65300.0
2008-05-12 11:10:00,68.82,68.86,68.77,68.78,69400.0,36.8691,36.8905,36.8423,36.8476,69400.0
2008-05-12 11:20:00,68.78,68.93,68.78,68.91,86900.0,36.8476,36.928,36.8476,36.9173,86900.0
2008-05-12 11:30:00,68.91,68.93,68.84,68.93,99200.0,36.9173,36.928,36.8798,36.928,99200.0
2008-05-12 11:40:00,68.94,69.13,68.92,69.12,234100.0,36.9334,37.0351,36.9226,37.0298,234100.0
2008-05-12 11:50:00,69.14,69.22,69.09,69.13,178600.0,37.0405,37.0834,37.0137,37.0351,178600.0
2008-05-12 12:00:00,69.14,69.32,69.12,69.3,82200.0,37.0405,37.1369,37.0298,37.1262,82200.0
2008-05-12 12:10:00,69.31,69.35,69.21,69.26,86200.0,37.1316,37.153,37.078,37.1048,86200.0
2008-05-12 12:20:00,69.26,69.31,69.23,69.3,75300.0,37.1048,37.1316,37.0887,37.1262,75300.0
2008-05-12 12:30:00,69.29,69.34,69.24,69.26,82600.0,37.1209,37.1476,37.0941,37.1048,82600.0
2008-05-12 12:40:00,69.26,69.35,69.25,69.33,40600.0,37.1048,37.153,37.0994,37.1423,40600.0
2008-05-12 12:50:00,69.33,69.36,69.26,69.26,72800.0,37.1423,37.1584,37.1048,37.1048,72800.0
2008-05-12 13:00:00,69.24,69.24,69.07,69.07,47400.0,37.0941,37.0941,37.003,37.003,47400.0
2008-05-12 13:10:00,69.08,69.19,69.06,69.19,62500.0,37.0084,37.0673,36.9976,37.0673,62500.0
2008-05-12 13:20:00,69.21,69.25,69.11,69.13,55100.0,37.078,37.0994,37.0244,37.0351,55100.0
2008-05-12 13:30:00,69.12,69.14,68.89,68.9,201100.0,37.0298,37.0405,36.9066,36.9119,201100.0
2008-05-12 13:40:00,68.9,68.98,68.88,68.98,83100.0,36.9119,36.9548,36.9012,36.9548,83100.0
2008-05-12 13:50:00,68.97,69.02,68.96,69.0,58200.0,36.9494,36.9762,36.9441,36.9655,58200.0
2008-05-12 14:00:00,69.0,69.01,68.96,69.01,46100.0,36.9655,36.9709,36.9441,36.9709,46100.0
2008-05-12 14:10:00,69.01,69.11,69.0,69.07,132100.0,36.9709,37.0244,36.9655,37.003,132100.0
2008-05-12 14:20:00,69.07,69.25,69.06,69.15,132500.0,37.003,37.0994,36.9976,37.0459,132500.0
2008-05-12 14:30:00,69.15,69.27,69.15,69.24,187400.0,37.0459,37.1101,37.0459,37.0941,187400.0
2008-05-12 14:40:00,69.24,69.33,69.23,69.32,89100.0,37.0941,37.1423,37.0887,37.1369,89100.0
2008-05-12 14:50:00,69.33,69.51,69.33,69.47,145600.0,37.1423,37.2387,37.1423,37.2173,145600.0
2008-05-12 15:00:00,69.46,69.52,69.38,69.47,97800.0,37.2119,37.2441,37.1691,37.2173,97800.0
2008-05-12 15:10:00,69.48,69.51,69.45,69.5,124000.0,37.2227,37.2387,37.2066,37.2334,124000.0
2008-05-12 15:20:00,69.5,69.63,69.49,69.53,169900.0,37.2334,37.303,37.228,37.2494,169900.0
2008-05-12 15:30:00,69.53,69.59,69.47,69.59,110500.0,37.2494,37.2816,37.2173,37.2816,110500.0
2008-05-12 15:40:00,69.58,69.74,69.56,69.74,246800.0,37.2762,37.3619,37.2655,37.3619,246800.0
2008-05-12 15:50:00,69.74,69.95,69.72,69.86,370300.0,37.3619,37.4744,37.3512,37.4262,370300.0
2008-05-13 09:30:00,70.0,70.27,69.64,69.81,236900.0,37.5012,37.6459,37.3084,37.3994,236900.0
2008-05-13 09:40:00,69.8,70.08,69.57,70.0,366000.0,37.3941,37.5441,37.2709,37.5012,366000.0
2008-05-13 09:50:00,70.0,70.23,69.89,70.18,248200.0,37.5012,37.6244,37.4423,37.5977,248200.0
2008-05-13 10:00:00,70.17,70.19,69.77,69.81,86200.0,37.5923,37.603,37.378,37.3994,86200.0
2008-05-13 10:10:00,69.8,69.97,69.75,69.85,65500.0,37.3941,37.4852,37.3673,37.4209,65500.0
2008-05-13 10:20:00,69.83,69.93,69.82,69.91,43300.0,37.4102,37.4637,37.4048,37.453,43300.0
2008-05-13 10:30:00,69.9,69.91,69.84,69.85,44500.0,37.4477,37.453,37.4155,37.4209,44500.0
2008-05-13 10:40:00,69.86,69.87,69.54,69.57,44300.0,37.4262,37.4316,37.2548,37.2709,44300.0
2008-05-13 10:50:00,69.57,69.57,69.5,69.53,69600.0,37.2709,37.2709,37.2334,37.2494,69600.0
2008-05-13 11:00:00,69.52,69.59,69.45,69.59,68600.0,37.2441,37.2816,37.2066,37.2816,68600.0
2008-05-13 11:10:00,69.59,69.61,69.53,69.56,85900.0,37.2816,37.2923,37.2494,37.2655,85900.0
2008-05-13 11:20:00,69.55,69.55,69.43,69.48,61600.0,37.2602,37.2602,37.1959,37.2227,61600.0
2008-05-13 11:30:00,69.48,69.49,69.34,69.34,171600.0,37.2227,37.228,37.1476,37.1476,171600.0
2008-05-13 11:40:00,69.34,69.48,69.33,69.45,65100.0,37.1476,37.2227,37.1423,37.2066,65100.0
2008-05-13 11:50:00,69.45,69.62,69.43,69.62,97100.0,37.2066,37.2977,37.1959,37.2977,97100.0
2008-05-13 12:00:00,69.63,69.78,69.62,69.7,144500.0,37.303,37.3834,37.2977,37.3405,144500.0
2008-05-13 12:10:00,69.7,69.74,69.59,69.71,78100.0,37.3405,37.3619,37.2816,37.3459,78100.0
2008-05-13 12:20:00,69.73,69.91,69.73,69.84,52900.0,37.3566,37.453,37.3566,37.4155,52900.0
2008-05-13 12:30:00,69.83,69.9,69.83,69.86,58500.0,37.4102,37.4477,37.4102,37.4262,58500.0
2008-05-13 12:40:00,69.87,69.9,69.7,69.74,83900.0,37.4316,37.4477,37.3405,37.3619,83900.0
2008-05-13 12:50:00,69.74,69.82,69.72,69.8,47400.0,37.3619,37.4048,37.3512,37.3941,47400.0
2008-05-13 13:00:00,69.81,69.81,69.75,69.76,56100.0,37.3994,37.3994,37.3673,37.3727,56100.0
2008-05-13 13:10:00,69.76,69.77,69.66,69.69,126400.0,37.3727,37.378,37.3191,37.3352,126400.0
2008-05-13 13:20:00,69.7,69.83,69.7,69.83,87700.0,37.3405,37.4102,37.3405,37.4102,87700.0
2008-05-13 13:30:00,69.82,69.94,69.82,69.87,41500.0,37.4048,37.4691,37.4048,37.4316,41500.0
2008-05-13 13:40:00,69.86,70.0,69.86,69.96,40000.0,37.4262,37.5012,37.4262,37.4798,40000.0
2008-05-13 13:50:00,69.96,70.0,69.94,69.96,84800.0,37.4798,37.5012,37.4691,37.4798,84800.0
2008-05-13 14:00:00,69.96,70.01,69.95,69.99,78300.0,37.4798,37.5066,37.4744,37.4959,78300.0
2008-05-13 14:10:00,69.98,69.98,69.79,69.79,92500.0,37.4905,37.4905,37.3887,37.3887,92500.0
2008-05-13 14:20:00,69.78,69.83,69.77,69.82,73600.0,37.3834,37.4102,37.378,37.4048,73600.0
2008-05-13 14:30:00,69.82,69.92,69.78,69.92,239900.0,37.4048,37.4584,37.3834,37.4584,239900.0
2008-05-13 14:40:00,69.92,70.0,69.92,69.99,92800.0,37.4584,37.5012,37.4584,37.4959,92800.0
2008-05-13 14:50:00,70.0,70.15,69.99,70.14,137800.0,37.5012,37.5816,37.4959,37.5762,137800.0
2008-05-13 15:00:00,70.13,70.17,70.1,70.16,62200.0,37.5709,37.5923,37.5548,37.5869,62200.0
2008-05-13 15:10:00,70.17,70.19,70.11,70.12,204200.0,37.5923,37.603,37.5602,37.5655,204200.0
2008-05-13 15:20:00,70.12,70.13,70.02,70.06,200300.0,37.5655,37.5709,37.5119,37.5334,200300.0
2008-05-13 15:30:00,70.06,70.09,70.03,70.06,136600.0,37.5334,37.5494,37.5173,37.5334,136600.0
2008-05-13 15:40:00,70.05,70.06,69.92,69.92,166800.0,37.528,37.5334,37.4584,37.4584,166800.0
2008-05-13 15:50:00,69.93,70.07,69.92,70.07,247500.0,37.4637,37.5387,37.4584,37.5387,247500.0
2008-05-13 16:00:00,70.04,70.23,70.03,70.03,2700.0,37.5227,37.6244,37.5173,37.5173,2700.0
2008-05-13 16:10:00,70.17,70.25,70.17,70.25,15000.0,37.5923,37.6352,37.5923,37.6352,15000.0
2008-05-14 09:30:00,70.33,70.53,70.24,70.52,125600.0,37.678,37.7852,37.6298,37.7798,125600.0
2008-05-14 09:40:00,70.51,70.56,70.35,70.54,139200.0,37.7745,37.8012,37.6887,37.7905,139200.0
2008-05-14 09:50:00,70.54,70.65,70.5,70.51,178300.0,37.7905,37.8495,37.7691,37.7745,178300.0
2008-05-14 10:00:00,70.51,70.52,70.35,70.4,107900.0,37.7745,37.7798,37.6887,37.7155,107900.0
2008-05-14 10:10:00,70.4,70.45,70.34,70.42,62900.0,37.7155,37.7423,37.6834,37.7262,62900.0
2008-05-14 10:20:00,70.42,70.66,70.36,70.62,190900.0,37.7262,37.8548,37.6941,37.8334,190900.0
2008-05-14 10:30:00,70.61,70.66,70.48,70.48,83200.0,37.828,37.8548,37.7584,37.7584,83200.0
2008-05-14 10:40:00,70.49,70.59,70.49,70.51,81100.0,37.7637,37.8173,37.7637,37.7745,81100.0
2008-05-14 10:50:00,70.5,70.54,70.41,70.52,45600.0,37.7691,37.7905,37.7209,37.7798,45600.0
2008-05-14 11:00:00,70.53,70.7,70.42,70.69,468400.0,37.7852,37.8762,37.7262,37.8709,468400.0
2008-05-14 11:10:00,70.68,70.68,70.58,70.67,98200.0,37.8655,37.8655,37.812,37.8602,98200.0
2008-05-14 11:20:00,70.67,70.69,70.63,70.69,50900.0,37.8602,37.8709,37.8387,37.8709,50900.0
2008-05-14 11:30:00,70.68,70.7,70.67,70.69,31500.0,37.8655,37.8762,37.8602,37.8709,31500.0
2008-05-14 11:40:00,70.69,70.77,70.68,70.68,63300.0,37.8709,37.9137,37.8655,37.8655,63300.0
2008-05-14 11:50:00,70.68,70.68,70.59,70.62,34000.0,37.8655,37.8655,37.8173,37.8334,34000.0
2008-05-14 12:00:00,70.62,70.64,70.6,70.63,35100.0,37.8334,37.8441,37.8227,37.8387,35100.0
2008-05-14 12:10:00,70.64,70.66,70.62,70.63,22100.0,37.8441,37.8548,37.8334,37.8387,22100.0
2008-05-14 12:20:00,70.62,70.67,70.61,70.64,38500.0,37.8334,37.8602,37.828,37.8441,38500.0
2008-05-14 12:30:00,70.64,70.8,70.61,70.78,360200.0,37.8441,37.9298,37.828,37.9191,360200.0
2008-05-14 12:40:00,70.78,70.81,70.73,70.74,54700.0,37.9191,37.9352,37.8923,37.8977,54700.0
2008-05-14 12:50:00,70.74,70.79,70.71,70.77,28900.0,37.8977,37.9245,37.8816,37.9137,28900.0
2008-05-14 13:00:00,70.77,70.86,70.73,70.84,84100.0,37.9137,37.962,37.8923,37.9512,84100.0
2008-05-14 13:10:00,70.85,70.95,70.85,70.95,60000.0,37.9566,38.0102,37.9566,38.0102,60000.0
2008-05-14 13:20:00,70.95,70.98,70.92,70.97,98100.0,38.0102,38.0262,37.9941,38.0209,98100.0
2008-05-14 13:30:00,70.96,70.99,70.94,70.96,58300.0,38.0155,38.0316,38.0048,38.0155,58300.0
2008-05-14 13:40:00,70.96,70.97,70.93,70.93,62900.0,38.0155,38.0209,37.9995,37.9995,62900.0
2008-05-14 13:50:00,70.93,70.95,70.91,70.92,28200.0,37.9995,38.0102,37.9887,37.9941,28200.0
2008-05-14 14:00:00,70.93,70.94,70.86,70.88,52800.0,37.9995,38.0048,37.962,37.9727,52800.0
2008-05-14 14:10:00,70.88,70.88,70.84,70.87,38400.0,37.9727,37.9727,37.9512,37.9673,38400.0
2008-05-14 14:20:00,70.87,70.87,70.74,70.78,82600.0,37.9673,37.9673,37.8977,37.9191,82600.0
2008-05-14 14:30:00,70.78,70.82,70.72,70.72,93400.0,37.9191,37.9405,37.887,37.887,93400.0
2008-05-14 14:40:00,70.72,70.75,70.71,70.73,92300.0,37.887,37.903,37.8816,37.8923,92300.0
2008-05-14 14:50:00,70.72,70.75,70.67,70.74,70500.0,37.887,37.903,37.8602,37.8977,70500.0
2008-05-14 15:00:00,70.74,70.76,70.61,70.61,120200.0,37.8977,37.9084,37.828,37.828,120200.0
2008-05-14 15:10:00,70.62,70.7,70.6,70.69,99000.0,37.8334,37.8762,37.8227,37.8709,99000.0
2008-05-14 15:20:00,70.71,70.71,70.5,70.56,167000.0,37.8816,37.8816,37.7691,37.8012,167000.0
2008-05-14 15:30:00,70.56,70.56,70.42,70.46,116700.0,37.8012,37.8012,37.7262,37.7477,116700.0
2008-05-14 15:40:00,70.47,70.61,70.47,70.58,164300.0,37.753,37.828,37.753,37.812,164300.0
2008-05-14 15:50:00,70.58,70.7,70.49,70.59,171000.0,37.812,37.8762,37.7637,37.8173,171000.0
2008-05-14 16:00:00,70.7,70.7,70.59,70.7,6300.0,37.8762,37.8762,37.8173,37.8762,6300.0
2008-05-14 16:10:00,70.7,70.7,70.7,70.7,0.0,37.8762,37.8762,37.8762,37.8762,0.0
2008-05-15 09:30:00,70.82,70.82,70.46,70.5,216100.0,37.9405,37.9405,37.7477,37.7691,216100.0
2008-05-15 09:40:00,70.49,70.52,70.23,70.4,131400.0,37.7637,37.7798,37.6244,37.7155,131400.0
2008-05-15 09:50:00,70.41,70.44,70.18,70.33,177400.0,37.7209,37.737,37.5977,37.678,177400.0
2008-05-15 10:00:00,70.37,70.48,70.29,70.45,33700.0,37.6995,37.7584,37.6566,37.7423,33700.0
2008-05-15 10:10:00,70.44,70.44,70.21,70.34,126600.0,37.737,37.737,37.6137,37.6834,126600.0
2008-05-15 10:20:00,70.35,70.39,70.3,70.37,91200.0,37.6887,37.7102,37.662,37.6995,91200.0
2008-05-15 10:30:00,70.38,70.52,70.38,70.49,48600.0,37.7048,37.7798,37.7048,37.7637,48600.0
2008-05-15 10:40:00,70.49,70.6,70.49,70.57,82500.0,37.7637,37.8227,37.7637,37.8066,82500.0
2008-05-15 10:50:00,70.57,70.65,70.55,70.62,50500.0,37.8066,37.8495,37.7959,37.8334,50500.0
2008-05-15 11:00:00,70.63,70.74,70.61,70.63,58900.0,37.8387,37.8977,37.828,37.8387,58900.0
2008-05-15 11:10:00,70.63,70.64,70.47,70.49,47400.0,37.8387,37.8441,37.753,37.7637,47400.0
2008-05-15 11:20:00,70.49,70.58,70.48,70.57,55200.0,37.7637,37.812,37.7584,37.8066,55200.0
2008-05-15 11:30:00,70.57,70.65,70.56,70.6,111400.0,37.8066,37.8495,37.8012,37.8227,111400.0
2008-05-15 11:40:00,70.6,70.61,70.53,70.59,72000.0,37.8227,37.828,37.7852,37.8173,72000.0
2008-05-15 11:50:00,70.59,70.65,70.55,70.65,51800.0,37.8173,37.8495,37.7959,37.8495,51800.0
2008-05-15 12:00:00,70.64,70.79,70.63,70.76,66700.0,37.8441,37.9245,37.8387,37.9084,66700.0
2008-05-15 12:10:00,70.76,70.8,70.7,70.7,101900.0,37.9084,37.9298,37.8762,37.8762,101900.0
2008-05-15 12:20:00,70.7,70.9,70.7,70.89,85500.0,37.8762,37.9834,37.8762,37.978,85500.0
2008-05-15 12:30:00,70.89,71.29,70.89,71.29,540200.0,37.978,38.1923,37.978,38.1923,540200.0
2008-05-15 12:40:00,71.3,71.33,71.18,71.19,143700.0,38.1977,38.2138,38.1334,38.1388,143700.0
2008-05-15 12:50:00,71.19,71.19,71.11,71.17,145200.0,38.1388,38.1388,38.0959,38.128,145200.0
2008-05-15 13:00:00,71.17,71.3,71.15,71.21,41800.0,38.128,38.1977,38.1173,38.1495,41800.0
2008-05-15 13:10:00,71.19,71.21,71.05,71.06,107000.0,38.1388,38.1495,38.0637,38.0691,107000.0
2008-05-15 13:20:00,71.05,71.16,71.0,71.15,115500.0,38.0637,38.1227,38.037,38.1173,115500.0
2008-05-15 13:30:00,71.16,71.16,71.01,71.01,96900.0,38.1227,38.1227,38.0423,38.0423,96900.0
2008-05-15 13:40:00,71.01,71.12,70.97,71.11,50000.0,38.0423,38.1013,38.0209,38.0959,50000.0
2008-05-15 13:50:00,71.1,71.1,70.99,71.02,46400.0,38.0905,38.0905,38.0316,38.0477,46400.0
2008-05-15 14:00:00,71.03,71.14,71.02,71.14,64500.0,38.053,38.112,38.0477,38.112,64500.0
2008-05-15 14:10:00,71.14,71.19,71.13,71.14,66300.0,38.112,38.1388,38.1066,38.112,66300.0
2008-05-15 14:20:00,71.14,71.17,70.93,70.94,128700.0,38.112,38.128,37.9995,38.0048,128700.0
2008-05-15 14:30:00,70.94,71.09,70.93,71.08,162100.0,38.0048,38.0852,37.9995,38.0798,162100.0
2008-05-15 14:40:00,71.08,71.08,70.98,71.0,73600.0,38.0798,38.0798,38.0262,38.037,73600.0
2008-05-15 14:50:00,71.0,71.19,71.0,71.14,130400.0,38.037,38.1388,38.037,38.112,130400.0
2008-05-15 15:00:00,71.14,71.16,71.06,71.15,80700.0,38.112,38.1227,38.0691,38.1173,80700.0
2008-05-15 15:10:00,71.16,71.2,71.13,71.16,85700.0,38.1227,38.1441,38.1066,38.1227,85700.0
2008-05-15 15:20:00,71.15,71.18,71.11,71.17,151900.0,38.1173,38.1334,38.0959,38.128,151900.0
2008-05-15 15:30:00,71.17,71.24,71.1,71.24,232600.0,38.128,38.1655,38.0905,38.1655,232600.0
2008-05-15 15:40:00,71.25,71.33,71.25,71.31,332700.0,38.1709,38.2138,38.1709,38.203,332700.0
2008-05-15 15:50:00,71.32,71.56,71.31,71.56,403500.0,38.2084,38.337,38.203,38.337,403500.0
2008-05-15 16:00:00,71.58,71.58,71.51,71.58,5800.0,38.3477,38.3477,38.3102,38.3477,5800.0
2008-05-15 16:10:00,71.58,71.58,71.58,71.58,0.0,38.3477,38.3477,38.3477,38.3477,0.0
2008-05-16 09:30:00,71.66,71.66,71.19,71.22,234800.0,38.3905,38.3905,38.1388,38.1548,234800.0
2008-05-16 09:40:00,71.22,71.22,70.89,70.94,203500.0,38.1548,38.1548,37.978,38.0048,203500.0
2008-05-16 09:50:00,70.92,71.01,70.86,70.91,264000.0,37.9941,38.0423,37.962,37.9887,264000.0
2008-05-16 10:00:00,70.91,70.92,70.87,70.9,149100.0,37.9887,37.9941,37.9673,37.9834,149100.0
2008-05-16 10:10:00,70.89,71.01,70.87,71.01,131100.0,37.978,38.0423,37.9673,38.0423,131100.0
2008-05-16 10:20:00,71.0,71.11,70.84,71.1,167600.0,38.037,38.0959,37.9512,38.0905,167600.0
2008-05-16 10:30:00,71.1,71.14,71.0,71.1,190400.0,38.0905,38.112,38.037,38.0905,190400.0
2008-05-16 10:40:00,71.09,71.14,71.03,71.07,166200.0,38.0852,38.112,38.053,38.0745,166200.0
2008-05-16 10:50:00,71.09,71.11,70.92,70.95,318800.0,38.0852,38.0959,37.9941,38.0102,318800.0
2008-05-16 11:00:00,70.94,70.94,70.82,70.88,244200.0,38.0048,38.0048,37.9405,37.9727,244200.0
2008-05-16 11:10:00,70.88,70.91,70.71,70.84,291200.0,37.9727,37.9887,37.8816,37.9512,291200.0
2008-05-16 11:20:00,70.84,70.9,70.82,70.87,186400.0,37.9512,37.9834,37.9405,37.9673,186400.0
2008-05-16 11:30:00,70.88,70.92,70.85,70.87,76300.0,37.9727,37.9941,37.9566,37.9673,76300.0
2008-05-16 11:40:00,70.86,70.89,70.76,70.79,76100.0,37.962,37.978,37.9084,37.9245,76100.0
2008-05-16 11:50:00,70.79,70.89,70.77,70.85,90100.0,37.9245,37.978,37.9137,37.9566,90100.0
2008-05-16 12:00:00,70.85,70.86,70.72,70.75,233200.0,37.9566,37.962,37.887,37.903,233200.0
2008-05-16 12:10:00,70.75,70.89,70.75,70.88,147100.0,37.903,37.978,37.903,37.9727,147100.0
2008-05-16 12:20:00,70.87,70.93,70.83,70.92,142200.0,37.9673,37.9995,37.9459,37.9941,142200.0
2008-05-16 12:30:00,70.94,70.99,70.84,70.93,115000.0,38.0048,38.0316,37.9512,37.9995,115000.0
2008-05-16 12:40:00,70.93,71.02,70.88,71.02,57700.0,37.9995,38.0477,37.9727,38.0477,57700.0
2008-05-16 12:50:00,71.02,71.09,70.99,70.99,69300.0,38.0477,38.0852,38.0316,38.0316,69300.0
2008-05-16 13:00:00,71.0,71.1,70.97,71.09,184200.0,38.037,38.0905,38.0209,38.0852,184200.0
2008-05-16 13:10:00,71.08,71.09,70.98,71.02,105400.0,38.0798,38.0852,38.0262,38.0477,105400.0
2008-05-16 13:20:00,71.01,71.11,71.0,71.04,122000.0,38.0423,38.0959,38.037,38.0584,122000.0
2008-05-16 13:30:00,71.03,71.05,70.91,70.92,71600.0,38.053,38.0637,37.9887,37.9941,71600.0
2008-05-16 13:40:00,70.93,70.95,70.88,70.92,79000.0,37.9995,38.0102,37.9727,37.9941,79000.0
2008-05-16 13:50:00,70.91,70.98,70.84,70.91,78900.0,37.9887,38.0262,37.9512,37.9887,78900.0
2008-05-16 14:00:00,70.9,70.9,70.82,70.88,55300.0,37.9834,37.9834,37.9405,37.9727,55300.0
2008-05-16 14:10:00,70.9,70.95,70.88,70.91,107500.0,37.9834,38.0102,37.9727,37.9887,107500.0
2008-05-16 14:20:00,70.92,70.99,70.86,70.97,216400.0,37.9941,38.0316,37.962,38.0209,216400.0
2008-05-16 14:30:00,70.97,70.98,70.91,70.95,90600.0,38.0209,38.0262,37.9887,38.0102,90600.0
2008-05-16 14:40:00,70.95,71.03,70.93,70.99,105500.0,38.0102,38.053,37.9995,38.0316,105500.0
2008-05-16 14:50:00,70.99,71.15,70.99,71.12,133500.0,38.0316,38.1173,38.0316,38.1013,133500.0
2008-05-16 15:00:00,71.12,71.21,71.05,71.2,87300.0,38.1013,38.1495,38.0637,38.1441,87300.0
2008-05-16 15:10:00,71.21,71.25,71.16,71.22,234000.0,38.1495,38.1709,38.1227,38.1548,234000.0
2008-05-16 15:20:00,71.22,71.25,71.18,71.2,190200.0,38.1548,38.1709,38.1334,38.1441,190200.0
2008-05-16 15:30:00,71.2,71.2,71.07,71.16,239800.0,38.1441,38.1441,38.0745,38.1227,239800.0
2008-05-16 15:40:00,71.16,71.19,71.13,71.13,264800.0,38.1227,38.1388,38.1066,38.1066,264800.0
2008-05-16 15:50:00,71.13,71.16,71.02,71.11,368800.0,38.1066,38.1227,38.0477,38.0959,368800.0
2008-05-19 09:30:00,71.0,71.5,71.0,71.06,88100.0,38.037,38.3048,38.037,38.0691,88100.0
2008-05-19 09:40:00,71.06,71.12,70.86,71.0,159900.0,38.0691,38.1013,37.962,38.037,159900.0
2008-05-19 09:50:00,71.02,71.18,70.99,71.15,164400.0,38.0477,38.1334,38.0316,38.1173,164400.0
2008-05-19 10:00:00,71.16,71.19,70.98,71.19,185300.0,38.1227,38.1388,38.0262,38.1388,185300.0
2008-05-19 10:10:00,71.2,71.22,71.0,71.1,110400.0,38.1441,38.1548,38.037,38.0905,110400.0
2008-05-19 10:20:00,71.13,71.2,71.07,71.19,78000.0,38.1066,38.1441,38.0745,38.1388,78000.0
2008-05-19 10:30:00,71.19,71.41,71.17,71.36,155700.0,38.1388,38.2566,38.128,38.2298,155700.0
2008-05-19 10:40:00,71.36,71.37,71.21,71.27,225900.0,38.2298,38.2352,38.1495,38.1816,225900.0
2008-05-19 10:50:00,71.28,71.3,71.24,71.25,56100.0,38.187,38.1977,38.1655,38.1709,56100.0
2008-05-19 11:00:00,71.25,71.26,71.19,71.2,64500.0,38.1709,38.1763,38.1388,38.1441,64500.0
2008-05-19 11:10:00,71.18,71.39,71.18,71.36,92400.0,38.1334,38.2459,38.1334,38.2298,92400.0
2008-05-19 11:20:00,71.35,71.41,71.3,71.41,114600.0,38.2245,38.2566,38.1977,38.2566,114600.0
2008-05-19 11:30:00,71.4,71.6,71.4,71.59,101300.0,38.2513,38.3584,38.2513,38.353,101300.0
2008-05-19 11:40:00,71.59,71.66,71.57,71.59,175600.0,38.353,38.3905,38.3423,38.353,175600.0
2008-05-19 11:50:00,71.6,71.61,71.46,71.48,107000.0,38.3584,38.3638,38.2834,38.2941,107000.0
2008-05-19 12:00:00,71.48,71.53,71.45,71.53,80100.0,38.2941,38.3209,38.278,38.3209,80100.0
2008-05-19 12:10:00,71.54,71.62,71.54,71.61,125500.0,38.3263,38.3691,38.3263,38.3638,125500.0
2008-05-19 12:20:00,71.61,71.64,71.57,71.59,76800.0,38.3638,38.3798,38.3423,38.353,76800.0
2008-05-19 12:30:00,71.6,71.68,71.58,71.6,78600.0,38.3584,38.4013,38.3477,38.3584,78600.0
2008-05-19 12:40:00,71.6,71.6,71.51,71.53,87500.0,38.3584,38.3584,38.3102,38.3209,87500.0
2008-05-19 12:50:00,71.53,71.53,71.5,71.51,56900.0,38.3209,38.3209,38.3048,38.3102,56900.0
2008-05-19 13:00:00,71.52,71.57,71.52,71.56,71500.0,38.3155,38.3423,38.3155,38.337,71500.0
2008-05-19 13:10:00,71.56,71.68,71.48,71.66,69800.0,38.337,38.4013,38.2941,38.3905,69800.0
2008-05-19 13:20:00,71.66,71.75,71.63,71.74,122000.0,38.3905,38.4388,38.3745,38.4334,122000.0
2008-05-19 13:30:00,71.73,71.76,71.66,71.69,127700.0,38.428,38.4441,38.3905,38.4066,127700.0
2008-05-19 13:40:00,71.69,71.72,71.65,71.65,94000.0,38.4066,38.4227,38.3852,38.3852,94000.0
2008-05-19 13:50:00,71.66,71.67,71.48,71.49,159600.0,38.3905,38.3959,38.2941,38.2995,159600.0
2008-05-19 14:00:00,71.49,71.5,71.4,71.4,316300.0,38.2995,38.3048,38.2513,38.2513,316300.0
2008-05-19 14:10:00,71.39,71.39,71.14,71.22,194600.0,38.2459,38.2459,38.112,38.1548,194600.0
2008-05-19 14:20:00,71.21,71.25,71.09,71.16,116600.0,38.1495,38.1709,38.0852,38.1227,116600.0
2008-05-19 14:30:00,71.16,71.26,71.13,71.26,110600.0,38.1227,38.1763,38.1066,38.1763,110600.0
2008-05-19 14:40:00,71.26,71.29,71.22,71.23,100400.0,38.1763,38.1923,38.1548,38.1602,100400.0
2008-05-19 14:50:00,71.23,71.35,71.23,71.3,84700.0,38.1602,38.2245,38.1602,38.1977,84700.0
2008-05-19 15:00:00,71.3,71.3,71.19,71.21,123300.0,38.1977,38.1977,38.1388,38.1495,123300.0
2008-05-19 15:10:00,71.21,71.34,71.16,71.19,103700.0,38.1495,38.2191,38.1227,38.1388,103700.0
2008-05-19 15:20:00,71.19,71.23,71.13,71.16,88400.0,38.1388,38.1602,38.1066,38.1227,88400.0
2008-05-19 15:30:00,71.17,71.17,70.8,70.81,199200.0,38.128,38.128,37.9298,37.9352,199200.0
2008-05-19 15:40:00,70.81,71.01,70.79,71.01,135300.0,37.9352,38.0423,37.9245,38.0423,135300.0
2008-05-19 15:50:00,71.0,71.25,70.98,71.24,327900.0,38.037,38.1709,38.0262,38.1655,327900.0
2008-05-20 09:30:00,70.8,71.05,70.75,70.96,193700.0,37.9298,38.0637,37.903,38.0155,193700.0
2008-05-20 09:40:00,70.96,71.0,70.65,70.86,154200.0,38.0155,38.037,37.8495,37.962,154200.0
2008-05-20 09:50:00,70.85,71.05,70.72,70.72,332000.0,37.9566,38.0637,37.887,37.887,332000.0
2008-05-20 10:00:00,70.71,70.73,70.4,70.55,399800.0,37.8816,37.8923,37.7155,37.7959,399800.0
2008-05-20 10:10:00,70.55,70.68,70.49,70.61,108100.0,37.7959,37.8655,37.7637,37.828,108100.0
2008-05-20 10:20:00,70.62,70.63,70.39,70.5,186400.0,37.8334,37.8387,37.7102,37.7691,186400.0
2008-05-20 10:30:00,70.5,70.52,70.22,70.24,298000.0,37.7691,37.7798,37.6191,37.6298,298000.0
2008-05-20 10:40:00,70.22,70.43,70.19,70.26,243400.0,37.6191,37.7316,37.603,37.6405,243400.0
2008-05-20 10:50:00,70.26,70.27,70.07,70.14,168300.0,37.6405,37.6459,37.5387,37.5762,168300.0
2008-05-20 11:00:00,70.14,70.19,70.04,70.07,101500.0,37.5762,37.603,37.5227,37.5387,101500.0
2008-05-20 11:10:00,70.07,70.26,70.04,70.2,132100.0,37.5387,37.6405,37.5227,37.6084,132100.0
2008-05-20 11:20:00,70.19,70.19,70.09,70.15,48400.0,37.603,37.603,37.5494,37.5816,48400.0
2008-05-20 11:30:00,70.16,70.18,70.05,70.1,72900.0,37.5869,37.5977,37.528,37.5548,72900.0
2008-05-20 11:40:00,70.08,70.16,70.08,70.13,74100.0,37.5441,37.5869,37.5441,37.5709,74100.0
2008-05-20 11:50:00,70.12,70.13,70.02,70.07,75700.0,37.5655,37.5709,37.5119,37.5387,75700.0
2008-05-20 12:00:00,70.07,70.11,70.05,70.08,31900.0,37.5387,37.5602,37.528,37.5441,31900.0
2008-05-20 12:10:00,70.08,70.16,70.07,70.13,70800.0,37.5441,37.5869,37.5387,37.5709,70800.0
2008-05-20 12:20:00,70.13,70.24,69.54,70.17,269100.0,37.5709,37.6298,37.2548,37.5923,269100.0
2008-05-20 12:30:00,70.17,70.32,70.16,70.27,40100.0,37.5923,37.6727,37.5869,37.6459,40100.0
2008-05-20 12:40:00,70.27,70.28,70.06,70.08,39500.0,37.6459,37.6512,37.5334,37.5441,39500.0
2008-05-20 12:50:00,70.09,70.12,70.04,70.06,40700.0,37.5494,37.5655,37.5227,37.5334,40700.0
2008-05-20 13:00:00,70.05,70.16,70.05,70.13,45600.0,37.528,37.5869,37.528,37.5709,45600.0
2008-05-20 13:10:00,70.12,70.24,70.12,70.24,40600.0,37.5655,37.6298,37.5655,37.6298,40600.0
2008-05-20 13:20:00,70.24,70.35,70.15,70.3,90100.0,37.6298,37.6887,37.5816,37.662,90100.0
2008-05-20 13:30:00,70.3,70.3,70.16,70.16,30900.0,37.662,37.662,37.5869,37.5869,30900.0
2008-05-20 13:40:00,70.16,70.22,70.1,70.22,49600.0,37.5869,37.6191,37.5548,37.6191,49600.0
2008-05-20 13:50:00,70.24,70.25,70.06,70.09,70000.0,37.6298,37.6352,37.5334,37.5494,70000.0
2008-05-20 14:00:00,70.1,70.17,70.05,70.08,52700.0,37.5548,37.5923,37.528,37.5441,52700.0
2008-05-20 14:10:00,70.08,70.1,69.94,69.97,145900.0,37.5441,37.5548,37.4691,37.4852,145900.0
2008-05-20 14:20:00,69.96,69.98,69.92,69.93,85600.0,37.4798,37.4905,37.4584,37.4637,85600.0
2008-05-20 14:30:00,69.92,70.0,69.92,69.98,119900.0,37.4584,37.5012,37.4584,37.4905,119900.0
2008-05-20 14:40:00,69.98,70.0,69.95,69.97,63000.0,37.4905,37.5012,37.4744,37.4852,63000.0
2008-05-20 14:50:00,69.98,70.05,69.98,69.99,57100.0,37.4905,37.528,37.4905,37.4959,57100.0
2008-05-20 15:00:00,69.98,70.14,69.96,70.07,170700.0,37.4905,37.5762,37.4798,37.5387,170700.0
2008-05-20 15:10:00,70.08,70.19,70.08,70.17,78600.0,37.5441,37.603,37.5441,37.5923,78600.0
2008-05-20 15:20:00,70.18,70.21,70.11,70.18,153500.0,37.5977,37.6137,37.5602,37.5977,153500.0
2008-05-20 15:30:00,70.18,70.18,69.96,69.97,116000.0,37.5977,37.5977,37.4798,37.4852,116000.0
2008-05-20 15:40:00,69.96,70.27,69.93,70.25,282300.0,37.4798,37.6459,37.4637,37.6352,282300.0
2008-05-20 15:50:00,70.25,70.38,70.22,70.31,494500.0,37.6352,37.7048,37.6191,37.6673,494500.0
2008-05-20 16:00:00,70.17,70.6,70.17,70.55,2057300.0,37.5923,37.8227,37.5923,37.7959,2057300.0
2008-05-20 16:10:00,70.35,70.35,70.35,70.35,600.0,37.6887,37.6887,37.6887,37.6887,600.0
2008-05-21 09:30:00,70.06,70.77,70.06,70.77,88300.0,37.5334,37.9137,37.5334,37.9137,88300.0
2008-05-21 09:40:00,70.77,70.88,70.17,70.17,108000.0,37.9137,37.9727,37.5923,37.5923,108000.0
2008-05-21 09:50:00,70.17,70.17,69.67,69.67,397600.0,37.5923,37.5923,37.3244,37.3244,397600.0
2008-05-21 10:00:00,69.66,69.8,69.61,69.72,302900.0,37.3191,37.3941,37.2923,37.3512,302900.0
2008-05-21 10:10:00,69.72,69.97,69.72,69.93,121900.0,37.3512,37.4852,37.3512,37.4637,121900.0
2008-05-21 10:20:00,69.95,70.28,69.94,70.28,286000.0,37.4744,37.6512,37.4691,37.6512,286000.0
2008-05-21 10:30:00,70.25,70.33,69.99,70.1,307300.0,37.6352,37.678,37.4959,37.5548,307300.0
2008-05-21 10:40:00,70.1,70.1,69.84,69.85,105900.0,37.5548,37.5548,37.4155,37.4209,105900.0
2008-05-21 10:50:00,69.83,69.85,69.68,69.75,142300.0,37.4102,37.4209,37.3298,37.3673,142300.0
2008-05-21 11:00:00,69.74,69.77,69.61,69.66,285700.0,37.3619,37.378,37.2923,37.3191,285700.0
2008-05-21 11:10:00,69.65,69.79,69.65,69.66,117000.0,37.3137,37.3887,37.3137,37.3191,117000.0
2008-05-21 11:20:00,69.66,69.81,69.64,69.77,121500.0,37.3191,37.3994,37.3084,37.378,121500.0
2008-05-21 11:30:00,69.76,69.77,69.68,69.69,20900.0,37.3727,37.378,37.3298,37.3352,20900.0
2008-05-21 11:40:00,69.69,69.7,69.58,69.6,54700.0,37.3352,37.3405,37.2762,37.2869,54700.0
2008-05-21 11:50:00,69.6,69.66,69.6,69.62,91500.0,37.2869,37.3191,37.2869,37.2977,91500.0
2008-05-21 12:00:00,69.62,69.62,69.49,69.55,83400.0,37.2977,37.2977,37.228,37.2602,83400.0
2008-05-21 12:10:00,69.55,69.57,69.43,69.47,103800.0,37.2602,37.2709,37.1959,37.2173,103800.0
2008-05-21 12:20:00,69.46,69.49,69.44,69.47,59300.0,37.2119,37.228,37.2012,37.2173,59300.0
2008-05-21 12:30:00,69.47,69.47,69.42,69.45,41400.0,37.2173,37.2173,37.1905,37.2066,41400.0
2008-05-21 12:40:00,69.45,69.69,69.45,69.63,77100.0,37.2066,37.3352,37.2066,37.303,77100.0
2008-05-21 12:50:00,69.62,69.62,69.5,69.54,67800.0,37.2977,37.2977,37.2334,37.2548,67800.0
2008-05-21 13:00:00,69.54,69.56,69.36,69.36,111900.0,37.2548,37.2655,37.1584,37.1584,111900.0
2008-05-21 13:10:00,69.37,69.39,69.31,69.32,135400.0,37.1637,37.1744,37.1316,37.1369,135400.0
2008-05-21 13:20:00,69.32,69.32,69.21,69.22,127000.0,37.1369,37.1369,37.078,37.0834,127000.0
2008-05-21 13:30:00,69.22,69.36,69.22,69.35,60700.0,37.0834,37.1584,37.0834,37.153,60700.0
2008-05-21 13:40:00,69.36,69.38,69.29,69.29,138600.0,37.1584,37.1691,37.1209,37.1209,138600.0
2008-05-21 13:50:00,69.29,69.3,69.18,69.22,110000.0,37.1209,37.1262,37.0619,37.0834,110000.0
2008-05-21 14:00:00,69.21,69.24,68.96,68.97,337300.0,37.078,37.0941,36.9441,36.9494,337300.0
2008-05-21 14:10:00,68.97,69.03,68.81,68.82,379300.0,36.9494,36.9816,36.8637,36.8691,379300.0
2008-05-21 14:20:00,68.81,68.95,68.73,68.92,363300.0,36.8637,36.9387,36.8209,36.9226,363300.0
2008-05-21 14:30:00,68.92,68.93,68.63,68.65,371500.0,36.9226,36.928,36.7673,36.778,371500.0
2008-05-21 14:40:00,68.63,68.69,68.45,68.47,233500.0,36.7673,36.7994,36.6708,36.6816,233500.0
2008-05-21 14:50:00,68.45,68.61,68.45,68.6,240300.0,36.6708,36.7566,36.6708,36.7512,240300.0
2008-05-21 15:00:00,68.59,68.88,68.56,68.88,163200.0,36.7458,36.9012,36.7298,36.9012,163200.0
2008-05-21 15:10:00,68.88,69.15,68.81,69.0,284500.0,36.9012,37.0459,36.8637,36.9655,284500.0
2008-05-21 15:20:00,69.0,69.04,68.86,68.87,176900.0,36.9655,36.9869,36.8905,36.8959,176900.0
2008-05-21 15:30:00,68.87,68.92,68.82,68.83,182800.0,36.8959,36.9226,36.8691,36.8744,182800.0
2008-05-21 15:40:00,68.84,68.89,68.6,68.78,374800.0,36.8798,36.9066,36.7512,36.8476,374800.0
2008-05-21 15:50:00,68.78,68.82,68.51,68.59,637300.0,36.8476,36.8691,36.703,36.7458,637300.0
2008-05-21 16:00:00,68.65,68.65,68.59,68.59,800.0,36.778,36.778,36.7458,36.7458,800.0
2008-05-21 16:10:00,68.59,68.59,68.59,68.59,0.0,36.7458,36.7458,36.7458,36.7458,0.0
2008-05-22 09:30:00,68.78,68.94,68.4,68.47,150900.0,36.8476,36.9334,36.6441,36.6816,150900.0
2008-05-22 09:40:00,68.49,68.5,68.19,68.27,279000.0,36.6923,36.6976,36.5316,36.5744,279000.0
2008-05-22 09:50:00,68.26,68.35,68.09,68.09,467600.0,36.5691,36.6173,36.478,36.478,467600.0
2008-05-22 10:00:00,68.09,68.35,68.07,68.28,388700.0,36.478,36.6173,36.4673,36.5798,388700.0
2008-05-22 10:10:00,68.28,68.36,68.21,68.24,311300.0,36.5798,36.6226,36.5423,36.5583,311300.0
2008-05-22 10:20:00,68.23,68.49,68.23,68.48,164600.0,36.553,36.6923,36.553,36.6869,164600.0
2008-05-22 10:30:00,68.49,68.69,68.49,68.55,232100.0,36.6923,36.7994,36.6923,36.7244,232100.0
2008-05-22 10:40:00,68.55,68.59,68.4,68.51,149900.0,36.7244,36.7458,36.6441,36.703,149900.0
2008-05-22 10:50:00,68.54,68.54,68.36,68.5,112300.0,36.7191,36.7191,36.6226,36.6976,112300.0
2008-05-22 11:00:00,68.5,68.57,68.42,68.51,160700.0,36.6976,36.7351,36.6548,36.703,160700.0
2008-05-22 11:10:00,68.48,68.58,68.45,68.5,88600.0,36.6869,36.7405,36.6708,36.6976,88600.0
2008-05-22 11:20:00,68.49,68.61,68.49,68.51,57100.0,36.6923,36.7566,36.6923,36.703,57100.0
2008-05-22 11:30:00,68.51,68.51,68.4,68.44,59900.0,36.703,36.703,36.6441,36.6655,59900.0
2008-05-22 11:40:00,68.44,68.47,68.25,68.27,121900.0,36.6655,36.6816,36.5637,36.5744,121900.0
2008-05-22 11:50:00,68.25,68.34,68.24,68.26,43000.0,36.5637,36.6119,36.5583,36.5691,43000.0
2008-05-22 12:00:00,68.26,68.27,68.16,68.17,97100.0,36.5691,36.5744,36.5155,36.5208,97100.0
2008-05-22 12:10:00,68.17,68.2,68.13,68.16,65500.0,36.5208,36.5369,36.4994,36.5155,65500.0
2008-05-22 12:20:00,68.16,68.32,68.16,68.27,116800.0,36.5155,36.6012,36.5155,36.5744,116800.0
2008-05-22 12:30:00,68.27,68.33,68.23,68.33,38100.0,36.5744,36.6066,36.553,36.6066,38100.0
2008-05-22 12:40:00,68.34,68.41,68.34,68.38,54700.0,36.6119,36.6494,36.6119,36.6333,54700.0
2008-05-22 12:50:00,68.38,68.39,68.34,68.35,58600.0,36.6333,36.6387,36.6119,36.6173,58600.0
2008-05-22 13:00:00,68.33,68.36,68.29,68.31,52200.0,36.6066,36.6226,36.5851,36.5958,52200.0
2008-05-22 13:10:00,68.31,68.34,68.18,68.3,54100.0,36.5958,36.6119,36.5262,36.5905,54100.0
2008-05-22 13:20:00,68.31,68.31,68.21,68.21,40800.0,36.5958,36.5958,36.5423,36.5423,40800.0
2008-05-22 13:30:00,68.21,68.34,68.15,68.27,121500.0,36.5423,36.6119,36.5101,36.5744,121500.0
2008-05-22 13:40:00,68.27,68.46,68.27,68.46,42100.0,36.5744,36.6762,36.5744,36.6762,42100.0
2008-05-22 13:50:00,68.46,68.5,68.35,68.35,130300.0,36.6762,36.6976,36.6173,36.6173,130300.0
2008-05-22 14:00:00,68.34,68.55,68.32,68.35,101900.0,36.6119,36.7244,36.6012,36.6173,101900.0
2008-05-22 14:10:00,68.37,68.4,68.25,68.3,80100.0,36.628,36.6441,36.5637,36.5905,80100.0
2008-05-22 14:20:00,68.32,68.33,68.18,68.28,71800.0,36.6012,36.6066,36.5262,36.5798,71800.0
2008-05-22 14:30:00,68.29,68.43,68.22,68.4,69500.0,36.5851,36.6601,36.5476,36.6441,69500.0
2008-05-22 14:40:00,68.39,68.41,68.34,68.35,47300.0,36.6387,36.6494,36.6119,36.6173,47300.0
2008-05-22 14:50:00,68.36,68.4,68.21,68.25,45100.0,36.6226,36.6441,36.5423,36.5637,45100.0
2008-05-22 15:00:00,68.26,68.36,68.24,68.26,141800.0,36.5691,36.6226,36.5583,36.5691,141800.0
2008-05-22 15:10:00,68.27,68.27,68.21,68.21,25900.0,36.5744,36.5744,36.5423,36.5423,25900.0
2008-05-22 15:20:00,68.21,68.22,68.05,68.06,157200.0,36.5423,36.5476,36.4566,36.4619,157200.0
2008-05-22 15:30:00,68.05,68.09,67.99,68.07,148700.0,36.4566,36.478,36.4244,36.4673,148700.0
2008-05-22 15:40:00,68.07,68.14,68.02,68.14,184800.0,36.4673,36.5048,36.4405,36.5048,184800.0
2008-05-22 15:50:00,68.14,68.19,68.07,68.17,429300.0,36.5048,36.5316,36.4673,36.5208,429300.0
2008-05-22 16:00:00,68.2,68.3,68.19,68.3,6100.0,36.5369,36.5905,36.5316,36.5905,6100.0
2008-05-22 16:10:00,68.3,68.3,68.3,68.3,0.0,36.5905,36.5905,36.5905,36.5905,0.0
2008-05-23 09:30:00,68.07,68.08,67.59,67.99,144000.0,36.4673,36.4726,36.2101,36.4244,144000.0
2008-05-23 09:40:00,67.99,68.0,67.7,67.72,292000.0,36.4244,36.4298,36.269,36.2798,292000.0
2008-05-23 09:50:00,67.71,67.73,67.59,67.67,182500.0,36.2744,36.2851,36.2101,36.253,182500.0
2008-05-23 10:00:00,67.68,67.76,67.54,67.6,187400.0,36.2583,36.3012,36.1833,36.2155,187400.0
2008-05-23 10:10:00,67.61,67.76,67.61,67.76,87800.0,36.2208,36.3012,36.2208,36.3012,87800.0
2008-05-23 10:20:00,67.76,67.9,67.7,67.71,226700.0,36.3012,36.3762,36.269,36.2744,226700.0
2008-05-23 10:30:00,67.69,67.81,67.52,67.53,246500.0,36.2637,36.328,36.1726,36.178,246500.0
2008-05-23 10:40:00,67.53,67.65,67.53,67.6,98300.0,36.178,36.2423,36.178,36.2155,98300.0
2008-05-23 10:50:00,67.6,67.79,67.59,67.79,78000.0,36.2155,36.3173,36.2101,36.3173,78000.0
2008-05-23 11:00:00,67.78,67.8,67.73,67.73,69100.0,36.3119,36.3226,36.2851,36.2851,69100.0
2008-05-23 11:10:00,67.73,67.73,67.56,67.71,112300.0,36.2851,36.2851,36.194,36.2744,112300.0
2008-05-23 11:20:00,67.73,67.74,67.69,67.73,61500.0,36.2851,36.2905,36.2637,36.2851,61500.0
2008-05-23 11:30:00,67.73,67.81,67.62,67.81,85100.0,36.2851,36.328,36.2262,36.328,85100.0
2008-05-23 11:40:00,67.82,67.89,67.72,67.89,97000.0,36.3333,36.3708,36.2798,36.3708,97000.0
2008-05-23 11:50:00,67.9,67.91,67.83,67.85,75000.0,36.3762,36.3816,36.3387,36.3494,75000.0
2008-05-23 12:00:00,67.86,68.11,67.84,67.97,152300.0,36.3548,36.4887,36.344,36.4137,152300.0
2008-05-23 12:10:00,67.96,68.03,67.95,68.01,51800.0,36.4083,36.4458,36.403,36.4351,51800.0
2008-05-23 12:20:00,68.01,68.03,67.95,68.0,38000.0,36.4351,36.4458,36.403,36.4298,38000.0
2008-05-23 12:30:00,68.0,68.06,67.76,67.76,214200.0,36.4298,36.4619,36.3012,36.3012,214200.0
2008-05-23 12:40:00,67.76,67.76,67.6,67.65,294900.0,36.3012,36.3012,36.2155,36.2423,294900.0
2008-05-23 12:50:00,67.65,67.68,67.52,67.54,169700.0,36.2423,36.2583,36.1726,36.1833,169700.0
2008-05-23 13:00:00,67.52,67.63,67.5,67.63,69500.0,36.1726,36.2315,36.1619,36.2315,69500.0
2008-05-23 13:10:00,67.63,67.67,67.61,67.65,102500.0,36.2315,36.253,36.2208,36.2423,102500.0
2008-05-23 13:20:00,67.65,67.66,67.6,67.65,95200.0,36.2423,36.2476,36.2155,36.2423,95200.0
2008-05-23 13:30:00,67.65,67.78,67.65,67.68,161200.0,36.2423,36.3119,36.2423,36.2583,161200.0
2008-05-23 13:40:00,67.68,67.81,67.68,67.76,66400.0,36.2583,36.328,36.2583,36.3012,66400.0
2008-05-23 13:50:00,67.73,67.73,67.54,67.59,81900.0,36.2851,36.2851,36.1833,36.2101,81900.0
2008-05-23 14:00:00,67.57,67.75,67.57,67.72,33800.0,36.1994,36.2958,36.1994,36.2798,33800.0
2008-05-23 14:10:00,67.71,67.79,67.63,67.67,67900.0,36.2744,36.3173,36.2315,36.253,67900.0
2008-05-23 14:20:00,67.67,67.85,67.64,67.84,83900.0,36.253,36.3494,36.2369,36.344,83900.0
2008-05-23 14:30:00,67.84,67.85,67.73,67.77,32000.0,36.344,36.3494,36.2851,36.3065,32000.0
2008-05-23 14:40:00,67.76,67.91,67.76,67.91,18800.0,36.3012,36.3816,36.3012,36.3816,18800.0
2008-05-23 14:50:00,67.91,67.96,67.86,67.86,18800.0,36.3816,36.4083,36.3548,36.3548,18800.0
2008-05-23 15:00:00,67.85,67.9,67.84,67.89,27200.0,36.3494,36.3762,36.344,36.3708,27200.0
2008-05-23 15:10:00,67.87,67.94,67.72,67.76,74400.0,36.3601,36.3976,36.2798,36.3012,74400.0
2008-05-23 15:20:00,67.74,67.9,67.73,67.84,89600.0,36.2905,36.3762,36.2851,36.344,89600.0
2008-05-23 15:30:00,67.85,67.94,67.82,67.9,106100.0,36.3494,36.3976,36.3333,36.3762,106100.0
2008-05-23 15:40:00,67.89,67.95,67.87,67.93,128400.0,36.3708,36.403,36.3601,36.3923,128400.0
2008-05-23 15:50:00,67.93,67.93,67.75,67.75,144200.0,36.3923,36.3923,36.2958,36.2958,144200.0
2008-05-27 09:30:00,68.14,68.75,67.37,68.75,486200.0,36.5048,36.8316,36.0923,36.8316,486200.0
2008-05-27 09:40:00,68.75,68.92,68.4,68.65,184700.0,36.8316,36.9226,36.6441,36.778,184700.0
2008-05-27 09:50:00,68.64,68.88,68.54,68.86,355800.0,36.7726,36.9012,36.7191,36.8905,355800.0
2008-05-27 10:00:00,68.86,69.04,68.74,69.04,106500.0,36.8905,36.9869,36.8262,36.9869,106500.0
2008-05-27 10:10:00,69.02,69.02,68.74,68.77,126000.0,36.9762,36.9762,36.8262,36.8423,126000.0
2008-05-27 10:20:00,68.77,68.77,68.56,68.58,67000.0,36.8423,36.8423,36.7298,36.7405,67000.0
2008-05-27 10:30:00,68.59,68.74,68.54,68.57,100900.0,36.7458,36.8262,36.7191,36.7351,100900.0
2008-05-27 10:40:00,68.56,68.7,68.54,68.68,115100.0,36.7298,36.8048,36.7191,36.7941,115100.0
2008-05-27 10:50:00,68.67,68.67,68.48,68.52,52000.0,36.7887,36.7887,36.6869,36.7083,52000.0
2008-05-27 11:00:00,68.52,68.57,68.39,68.4,63600.0,36.7083,36.7351,36.6387,36.6441,63600.0
2008-05-27 11:10:00,68.38,68.38,68.1,68.17,109700.0,36.6333,36.6333,36.4833,36.5208,109700.0
2008-05-27 11:20:00,68.17,68.2,68.06,68.14,69100.0,36.5208,36.5369,36.4619,36.5048,69100.0
2008-05-27 11:30:00,68.14,68.16,68.01,68.03,151100.0,36.5048,36.5155,36.4351,36.4458,151100.0
2008-05-27 11:40:00,68.02,68.19,68.01,68.17,30000.0,36.4405,36.5316,36.4351,36.5208,30000.0
2008-05-27 11:50:00,68.17,68.18,68.08,68.08,56100.0,36.5208,36.5262,36.4726,36.4726,56100.0
2008-05-27 12:00:00,68.07,68.07,67.98,68.02,101100.0,36.4673,36.4673,36.4191,36.4405,101100.0
2008-05-27 12:10:00,68.02,68.09,67.98,67.99,67100.0,36.4405,36.478,36.4191,36.4244,67100.0
2008-05-27 12:20:00,67.99,68.12,67.99,68.12,92700.0,36.4244,36.4941,36.4244,36.4941,92700.0
2008-05-27 12:30:00,68.13,68.15,68.11,68.12,25000.0,36.4994,36.5101,36.4887,36.4941,25000.0
2008-05-27 12:40:00,68.12,68.25,68.12,68.16,64800.0,36.4941,36.5637,36.4941,36.5155,64800.0
2008-05-27 12:50:00,68.15,68.24,68.11,68.23,52600.0,36.5101,36.5583,36.4887,36.553,52600.0
2008-05-27 13:00:00,68.23,68.24,68.12,68.12,28200.0,36.553,36.5583,36.4941,36.4941,28200.0
2008-05-27 13:10:00,68.1,68.11,68.04,68.1,49700.0,36.4833,36.4887,36.4512,36.4833,49700.0
2008-05-27 13:20:00,68.09,68.16,68.09,68.11,24900.0,36.478,36.5155,36.478,36.4887,24900.0
2008-05-27 13:30:00,68.11,68.12,68.04,68.1,19700.0,36.4887,36.4941,36.4512,36.4833,19700.0
2008-05-27 13:40:00,68.1,68.24,68.08,68.15,110100.0,36.4833,36.5583,36.4726,36.5101,110100.0
2008-05-27 13:50:00,68.14,68.22,68.14,68.21,32100.0,36.5048,36.5476,36.5048,36.5423,32100.0
2008-05-27 14:00:00,68.21,68.24,68.14,68.24,51700.0,36.5423,36.5583,36.5048,36.5583,51700.0
2008-05-27 14:10:00,68.24,68.37,68.23,68.26,76400.0,36.5583,36.628,36.553,36.5691,76400.0
2008-05-27 14:20:00,68.26,68.38,68.26,68.35,76900.0,36.5691,36.6333,36.5691,36.6173,76900.0
2008-05-27 14:30:00,68.34,68.54,68.32,68.53,64300.0,36.6119,36.7191,36.6012,36.7137,64300.0
2008-05-27 14:40:00,68.53,68.64,68.52,68.59,51300.0,36.7137,36.7726,36.7083,36.7458,51300.0
2008-05-27 14:50:00,68.58,68.64,68.56,68.62,72000.0,36.7405,36.7726,36.7298,36.7619,72000.0
2008-05-27 15:00:00,68.61,68.71,68.57,68.66,46100.0,36.7566,36.8101,36.7351,36.7834,46100.0
2008-05-27 15:10:00,68.66,68.69,68.6,68.61,154500.0,36.7834,36.7994,36.7512,36.7566,154500.0
2008-05-27 15:20:00,68.61,68.63,68.55,68.59,92100.0,36.7566,36.7673,36.7244,36.7458,92100.0
2008-05-27 15:30:00,68.59,68.67,68.55,68.65,170400.0,36.7458,36.7887,36.7244,36.778,170400.0
2008-05-27 15:40:00,68.65,68.68,68.62,68.66,87400.0,36.778,36.7941,36.7619,36.7834,87400.0
2008-05-27 15:50:00,68.65,68.78,68.61,68.72,238400.0,36.778,36.8476,36.7566,36.8155,238400.0
2008-05-27 16:00:00,68.73,68.73,68.73,68.73,100.0,36.8209,36.8209,36.8209,36.8209,100.0
2008-05-27 16:10:00,68.73,68.73,68.73,68.73,0.0,36.8209,36.8209,36.8209,36.8209,0.0
2008-05-28 09:30:00,69.05,69.25,68.89,69.18,124400.0,36.9923,37.0994,36.9066,37.0619,124400.0
2008-05-28 09:40:00,69.17,69.28,68.93,68.93,152200.0,37.0566,37.1155,36.928,36.928,152200.0
2008-05-28 09:50:00,68.92,69.1,68.84,69.05,160900.0,36.9226,37.0191,36.8798,36.9923,160900.0
2008-05-28 10:00:00,69.05,69.06,68.68,68.68,115300.0,36.9923,36.9976,36.7941,36.7941,115300.0
2008-05-28 10:10:00,68.68,68.84,68.49,68.51,153900.0,36.7941,36.8798,36.6923,36.703,153900.0
2008-05-28 10:20:00,68.51,68.59,68.48,68.56,125900.0,36.703,36.7458,36.6869,36.7298,125900.0
2008-05-28 10:30:00,68.57,68.7,68.57,68.66,33200.0,36.7351,36.8048,36.7351,36.7834,33200.0
2008-05-28 10:40:00,68.68,68.95,68.67,68.88,127300.0,36.7941,36.9387,36.7887,36.9012,127300.0
2008-05-28 10:50:00,68.84,69.03,68.82,69.02,121000.0,36.8798,36.9816,36.8691,36.9762,121000.0
2008-05-28 11:00:00,69.01,69.02,68.76,68.9,60800.0,36.9709,36.9762,36.8369,36.9119,60800.0
2008-05-28 11:10:00,68.89,68.92,68.79,68.9,43400.0,36.9066,36.9226,36.853,36.9119,43400.0
2008-05-28 11:20:00,68.9,68.97,68.81,68.85,42600.0,36.9119,36.9494,36.8637,36.8851,42600.0
2008-05-28 11:30:00,68.85,69.06,68.82,69.02,32400.0,36.8851,36.9976,36.8691,36.9762,32400.0
2008-05-28 11:40:00,69.02,69.1,68.95,68.95,24900.0,36.9762,37.0191,36.9387,36.9387,24900.0
2008-05-28 11:50:00,68.91,68.98,68.81,68.83,46800.0,36.9173,36.9548,36.8637,36.8744,46800.0
2008-05-28 12:00:00,68.83,68.83,68.6,68.6,107400.0,36.8744,36.8744,36.7512,36.7512,107400.0
2008-05-28 12:10:00,68.6,68.87,68.51,68.86,450900.0,36.7512,36.8959,36.703,36.8905,450900.0
2008-05-28 12:20:00,68.87,68.87,68.83,68.87,52800.0,36.8959,36.8959,36.8744,36.8959,52800.0
2008-05-28 12:30:00,68.87,68.87,68.77,68.8,38500.0,36.8959,36.8959,36.8423,36.8584,38500.0
2008-05-28 12:40:00,68.77,68.81,68.75,68.81,33400.0,36.8423,36.8637,36.8316,36.8637,33400.0
2008-05-28 12:50:00,68.8,68.9,68.76,68.89,26400.0,36.8584,36.9119,36.8369,36.9066,26400.0
2008-05-28 13:00:00,68.88,68.93,68.86,68.93,18900.0,36.9012,36.928,36.8905,36.928,18900.0
2008-05-28 13:10:00,68.93,69.04,68.93,69.04,42300.0,36.928,36.9869,36.928,36.9869,42300.0
2008-05-28 13:20:00,69.04,69.04,68.96,69.01,35600.0,36.9869,36.9869,36.9441,36.9709,35600.0
2008-05-28 13:30:00,69.02,69.03,68.9,68.91,96900.0,36.9762,36.9816,36.9119,36.9173,96900.0
2008-05-28 13:40:00,68.9,68.9,68.68,68.72,120400.0,36.9119,36.9119,36.7941,36.8155,120400.0
2008-05-28 13:50:00,68.73,68.78,68.66,68.75,47500.0,36.8209,36.8476,36.7834,36.8316,47500.0
2008-05-28 14:00:00,68.75,68.89,68.71,68.87,40500.0,36.8316,36.9066,36.8101,36.8959,40500.0
2008-05-28 14:10:00,68.87,68.88,68.75,68.77,74500.0,36.8959,36.9012,36.8316,36.8423,74500.0
2008-05-28 14:20:00,68.77,68.8,68.6,68.63,93300.0,36.8423,36.8584,36.7512,36.7673,93300.0
2008-05-28 14:30:00,68.64,68.78,68.63,68.78,33500.0,36.7726,36.8476,36.7673,36.8476,33500.0
2008-05-28 14:40:00,68.78,68.81,68.7,68.71,41800.0,36.8476,36.8637,36.8048,36.8101,41800.0
2008-05-28 14:50:00,68.71,68.71,68.64,68.67,78800.0,36.8101,36.8101,36.7726,36.7887,78800.0
2008-05-28 15:00:00,68.68,68.82,68.67,68.77,36900.0,36.7941,36.8691,36.7887,36.8423,36900.0
2008-05-28 15:10:00,68.78,68.78,68.63,68.73,53900.0,36.8476,36.8476,36.7673,36.8209,53900.0
2008-05-28 15:20:00,68.73,68.92,68.63,68.85,97600.0,36.8209,36.9226,36.7673,36.8851,97600.0
2008-05-28 15:30:00,68.84,68.97,68.75,68.8,69800.0,36.8798,36.9494,36.8316,36.8584,69800.0
2008-05-28 15:40:00,68.8,68.91,68.73,68.88,104800.0,36.8584,36.9173,36.8209,36.9012,104800.0
2008-05-28 15:50:00,68.87,68.97,68.82,68.95,134100.0,36.8959,36.9494,36.8691,36.9387,134100.0
2008-05-28 16:00:00,69.0,69.05,68.85,69.0,607600.0,36.9655,36.9923,36.8851,36.9655,607600.0
2008-05-28 16:10:00,69.0,69.0,69.0,69.0,0.0,36.9655,36.9655,36.9655,36.9655,0.0
2008-05-29 09:30:00,68.65,69.22,68.65,69.07,163900.0,36.778,37.0834,36.778,37.003,163900.0
2008-05-29 09:40:00,69.07,69.42,69.05,69.16,153400.0,37.003,37.1905,36.9923,37.0512,153400.0
2008-05-29 09:50:00,69.2,69.28,69.15,69.22,95700.0,37.0726,37.1155,37.0459,37.0834,95700.0
2008-05-29 10:00:00,69.22,69.22,68.91,69.07,116800.0,37.0834,37.0834,36.9173,37.003,116800.0
2008-05-29 10:10:00,69.1,69.32,68.93,69.31,136200.0,37.0191,37.1369,36.928,37.1316,136200.0
2008-05-29 10:20:00,69.3,69.36,69.16,69.16,86500.0,37.1262,37.1584,37.0512,37.0512,86500.0
2008-05-29 10:30:00,69.16,69.22,68.77,69.12,212500.0,37.0512,37.0834,36.8423,37.0298,212500.0
2008-05-29 10:40:00,69.11,69.35,68.9,69.2,148500.0,37.0244,37.153,36.9119,37.0726,148500.0
2008-05-29 10:50:00,69.2,69.28,69.09,69.14,72600.0,37.0726,37.1155,37.0137,37.0405,72600.0
2008-05-29 11:00:00,69.14,69.24,69.0,69.1,68000.0,37.0405,37.0941,36.9655,37.0191,68000.0
2008-05-29 11:10:00,69.1,69.18,69.08,69.13,44400.0,37.0191,37.0619,37.0084,37.0351,44400.0
2008-05-29 11:20:00,69.13,69.18,69.01,69.09,66700.0,37.0351,37.0619,36.9709,37.0137,66700.0
2008-05-29 11:30:00,69.08,69.13,69.0,69.06,49500.0,37.0084,37.0351,36.9655,36.9976,49500.0
2008-05-29 11:40:00,69.06,69.16,68.95,69.16,87700.0,36.9976,37.0512,36.9387,37.0512,87700.0
2008-05-29 11:50:00,69.22,69.28,69.15,69.22,24600.0,37.0834,37.1155,37.0459,37.0834,24600.0
2008-05-29 12:00:00,69.23,69.24,69.12,69.14,30400.0,37.0887,37.0941,37.0298,37.0405,30400.0
2008-05-29 12:10:00,69.14,69.19,69.14,69.17,39900.0,37.0405,37.0673,37.0405,37.0566,39900.0
2008-05-29 12:20:00,69.18,69.21,69.12,69.17,30400.0,37.0619,37.078,37.0298,37.0566,30400.0
2008-05-29 12:30:00,69.16,69.43,69.16,69.43,132400.0,37.0512,37.1959,37.0512,37.1959,132400.0
2008-05-29 12:40:00,69.44,69.49,69.38,69.41,58500.0,37.2012,37.228,37.1691,37.1851,58500.0
2008-05-29 12:50:00,69.4,69.44,69.37,69.42,43400.0,37.1798,37.2012,37.1637,37.1905,43400.0
2008-05-29 13:00:00,69.44,69.53,69.42,69.49,100800.0,37.2012,37.2494,37.1905,37.228,100800.0
2008-05-29 13:10:00,69.49,69.49,69.37,69.39,52200.0,37.228,37.228,37.1637,37.1744,52200.0
2008-05-29 13:20:00,69.38,69.42,69.34,69.34,56000.0,37.1691,37.1905,37.1476,37.1476,56000.0
2008-05-29 13:30:00,69.34,69.46,69.33,69.42,45200.0,37.1476,37.2119,37.1423,37.1905,45200.0
2008-05-29 13:40:00,69.43,69.5,69.38,69.45,27000.0,37.1959,37.2334,37.1691,37.2066,27000.0
2008-05-29 13:50:00,69.46,69.48,69.37,69.39,43500.0,37.2119,37.2227,37.1637,37.1744,43500.0
2008-05-29 14:00:00,69.39,69.43,69.33,69.38,66400.0,37.1744,37.1959,37.1423,37.1691,66400.0
2008-05-29 14:10:00,69.39,69.51,69.34,69.5,42000.0,37.1744,37.2387,37.1476,37.2334,42000.0
2008-05-29 14:20:00,69.5,69.65,69.5,69.63,293900.0,37.2334,37.3137,37.2334,37.303,293900.0
2008-05-29 14:30:00,69.64,69.64,69.43,69.45,75400.0,37.3084,37.3084,37.1959,37.2066,75400.0
2008-05-29 14:40:00,69.44,69.53,69.42,69.51,48400.0,37.2012,37.2494,37.1905,37.2387,48400.0
2008-05-29 14:50:00,69.53,69.59,69.39,69.42,53700.0,37.2494,37.2816,37.1744,37.1905,53700.0
2008-05-29 15:00:00,69.42,69.63,69.4,69.61,237700.0,37.1905,37.303,37.1798,37.2923,237700.0
2008-05-29 15:10:00,69.62,69.65,69.47,69.51,47500.0,37.2977,37.3137,37.2173,37.2387,47500.0
2008-05-29 15:20:00,69.54,69.58,69.21,69.41,189300.0,37.2548,37.2762,37.078,37.1851,189300.0
2008-05-29 15:30:00,69.41,69.47,69.36,69.45,164300.0,37.1851,37.2173,37.1584,37.2066,164300.0
2008-05-29 15:40:00,69.46,69.58,69.39,69.54,186700.0,37.2119,37.2762,37.1744,37.2548,186700.0
2008-05-29 15:50:00,69.54,69.87,69.53,69.81,222900.0,37.2548,37.4316,37.2494,37.3994,222900.0
2008-05-29 16:00:00,69.72,69.8,69.65,69.8,1029400.0,37.3512,37.3941,37.3137,37.3941,1029400.0
2008-05-29 16:10:00,69.8,69.8,69.8,69.8,0.0,37.3941,37.3941,37.3941,37.3941,0.0
2008-05-30 09:30:00,69.9,70.09,69.45,69.6,141000.0,37.4477,37.5494,37.2066,37.2869,141000.0
2008-05-30 09:40:00,69.63,69.71,69.39,69.47,190200.0,37.303,37.3459,37.1744,37.2173,190200.0
2008-05-30 09:50:00,69.44,69.48,69.21,69.26,107800.0,37.2012,37.2227,37.078,37.1048,107800.0
2008-05-30 10:00:00,69.27,69.55,69.25,69.41,103900.0,37.1101,37.2602,37.0994,37.1851,103900.0
2008-05-30 10:10:00,69.41,69.59,69.33,69.57,89400.0,37.1851,37.2816,37.1423,37.2709,89400.0
2008-05-30 10:20:00,69.57,69.9,69.57,69.83,69400.0,37.2709,37.4477,37.2709,37.4102,69400.0
2008-05-30 10:30:00,69.86,69.89,69.72,69.78,66200.0,37.4262,37.4423,37.3512,37.3834,66200.0
2008-05-30 10:40:00,69.79,69.86,69.73,69.75,46700.0,37.3887,37.4262,37.3566,37.3673,46700.0
2008-05-30 10:50:00,69.75,69.75,69.62,69.69,61700.0,37.3673,37.3673,37.2977,37.3352,61700.0
2008-05-30 11:00:00,69.68,69.73,69.58,69.58,85200.0,37.3298,37.3566,37.2762,37.2762,85200.0
2008-05-30 11:10:00,69.58,69.58,69.46,69.48,83600.0,37.2762,37.2762,37.2119,37.2227,83600.0
2008-05-30 11:20:00,69.47,69.5,69.46,69.48,49200.0,37.2173,37.2334,37.2119,37.2227,49200.0
2008-05-30 11:30:00,69.47,69.6,69.46,69.58,51000.0,37.2173,37.2869,37.2119,37.2762,51000.0
2008-05-30 11:40:00,69.57,69.7,69.55,69.6,54900.0,37.2709,37.3405,37.2602,37.2869,54900.0
2008-05-30 11:50:00,69.6,69.71,69.58,69.71,42200.0,37.2869,37.3459,37.2762,37.3459,42200.0
2008-05-30 12:00:00,69.7,69.71,69.6,69.6,29600.0,37.3405,37.3459,37.2869,37.2869,29600.0
2008-05-30 12:10:00,69.6,69.63,69.58,69.58,37700.0,37.2869,37.303,37.2762,37.2762,37700.0
2008-05-30 12:20:00,69.59,69.64,69.58,69.63,34000.0,37.2816,37.3084,37.2762,37.303,34000.0
2008-05-30 12:30:00,69.64,69.69,69.63,69.67,54000.0,37.3084,37.3352,37.303,37.3244,54000.0
2008-05-30 12:40:00,69.67,69.7,69.66,69.68,41200.0,37.3244,37.3405,37.3191,37.3298,41200.0
2008-05-30 12:50:00,69.68,69.71,69.63,69.65,38000.0,37.3298,37.3459,37.303,37.3137,38000.0
2008-05-30 13:00:00,69.66,69.66,69.55,69.55,97900.0,37.3191,37.3191,37.2602,37.2602,97900.0
2008-05-30 13:10:00,69.54,69.55,69.41,69.42,80000.0,37.2548,37.2602,37.1851,37.1905,80000.0
2008-05-30 13:20:00,69.41,69.51,69.41,69.49,52600.0,37.1851,37.2387,37.1851,37.228,52600.0
2008-05-30 13:30:00,69.49,69.51,69.47,69.5,61000.0,37.228,37.2387,37.2173,37.2334,61000.0
2008-05-30 13:40:00,69.5,69.52,69.47,69.5,61800.0,37.2334,37.2441,37.2173,37.2334,61800.0
2008-05-30 13:50:00,69.5,69.53,69.48,69.48,56800.0,37.2334,37.2494,37.2227,37.2227,56800.0
2008-05-30 14:00:00,69.48,69.48,69.39,69.41,44200.0,37.2227,37.2227,37.1744,37.1851,44200.0
2008-05-30 14:10:00,69.4,69.44,69.29,69.29,366200.0,37.1798,37.2012,37.1209,37.1209,366200.0
2008-05-30 14:20:00,69.29,69.33,69.26,69.31,74000.0,37.1209,37.1423,37.1048,37.1316,74000.0
2008-05-30 14:30:00,69.31,69.35,69.28,69.29,58200.0,37.1316,37.153,37.1155,37.1209,58200.0
2008-05-30 14:40:00,69.29,69.35,69.28,69.34,66900.0,37.1209,37.153,37.1155,37.1476,66900.0
2008-05-30 14:50:00,69.34,69.44,69.33,69.43,79600.0,37.1476,37.2012,37.1423,37.1959,79600.0
2008-05-30 15:00:00,69.41,69.45,69.39,69.42,69200.0,37.1851,37.2066,37.1744,37.1905,69200.0
2008-05-30 15:10:00,69.42,69.43,69.22,69.24,74500.0,37.1905,37.1959,37.0834,37.0941,74500.0
2008-05-30 15:20:00,69.23,69.41,69.21,69.41,118200.0,37.0887,37.1851,37.078,37.1851,118200.0
2008-05-30 15:30:00,69.41,69.48,69.33,69.48,96200.0,37.1851,37.2227,37.1423,37.2227,96200.0
2008-05-30 15:40:00,69.47,69.74,69.47,69.72,155000.0,37.2173,37.3619,37.2173,37.3512,155000.0
2008-05-30 15:50:00,69.72,69.73,69.35,69.43,376200.0,37.3512,37.3566,37.153,37.1959,376200.0
2008-06-02 09:30:00,68.83,69.12,68.67,68.69,280900.0,36.8744,37.0298,36.7887,36.7994,280900.0
2008-06-02 09:40:00,68.67,68.73,68.48,68.65,144800.0,36.7887,36.8209,36.6869,36.778,144800.0
2008-06-02 09:50:00,68.66,68.66,68.37,68.49,347300.0,36.7834,36.7834,36.628,36.6923,347300.0
2008-06-02 10:00:00,68.49,68.67,68.46,68.52,220400.0,36.6923,36.7887,36.6762,36.7083,220400.0
2008-06-02 10:10:00,68.56,68.63,68.45,68.61,72300.0,36.7298,36.7673,36.6708,36.7566,72300.0
2008-06-02 10:20:00,68.61,68.65,68.52,68.61,96500.0,36.7566,36.778,36.7083,36.7566,96500.0
2008-06-02 10:30:00,68.6,68.61,68.51,68.56,65600.0,36.7512,36.7566,36.703,36.7298,65600.0
2008-06-02 10:40:00,68.57,68.65,68.57,68.64,75900.0,36.7351,36.778,36.7351,36.7726,75900.0
2008-06-02 10:50:00,68.64,68.71,68.6,68.64,56000.0,36.7726,36.8101,36.7512,36.7726,56000.0
2008-06-02 11:00:00,68.63,68.66,68.42,68.46,90700.0,36.7673,36.7834,36.6548,36.6762,90700.0
2008-06-02 11:10:00,68.47,68.5,68.4,68.47,64500.0,36.6816,36.6976,36.6441,36.6816,64500.0
2008-06-02 11:20:00,68.48,68.49,68.33,68.41,89900.0,36.6869,36.6923,36.6066,36.6494,89900.0
2008-06-02 11:30:00,68.41,68.42,68.21,68.22,298600.0,36.6494,36.6548,36.5423,36.5476,298600.0
2008-06-02 11:40:00,68.22,68.26,68.16,68.19,124000.0,36.5476,36.5691,36.5155,36.5316,124000.0
2008-06-02 11:50:00,68.18,68.29,68.18,68.27,110700.0,36.5262,36.5851,36.5262,36.5744,110700.0
2008-06-02 12:00:00,68.27,68.43,68.2,68.42,114800.0,36.5744,36.6601,36.5369,36.6548,114800.0
2008-06-02 12:10:00,68.4,68.46,68.38,68.45,98300.0,36.6441,36.6762,36.6333,36.6708,98300.0
2008-06-02 12:20:00,68.45,68.47,68.4,68.42,72500.0,36.6708,36.6816,36.6441,36.6548,72500.0
2008-06-02 12:30:00,68.41,68.42,67.92,68.02,269000.0,36.6494,36.6548,36.3869,36.4405,269000.0
2008-06-02 12:40:00,68.02,68.07,67.92,67.99,142000.0,36.4405,36.4673,36.3869,36.4244,142000.0
2008-06-02 12:50:00,67.98,68.04,67.93,67.96,71200.0,36.4191,36.4512,36.3923,36.4083,71200.0
2008-06-02 13:00:00,67.96,68.0,67.85,67.89,106800.0,36.4083,36.4298,36.3494,36.3708,106800.0
2008-06-02 13:10:00,67.9,68.01,67.88,67.97,57600.0,36.3762,36.4351,36.3655,36.4137,57600.0
2008-06-02 13:20:00,67.97,68.03,67.89,67.97,58700.0,36.4137,36.4458,36.3708,36.4137,58700.0
2008-06-02 13:30:00,67.97,68.03,67.93,68.03,90100.0,36.4137,36.4458,36.3923,36.4458,90100.0
2008-06-02 13:40:00,68.03,68.1,68.02,68.03,72300.0,36.4458,36.4833,36.4405,36.4458,72300.0
2008-06-02 13:50:00,68.03,68.05,67.95,68.05,84000.0,36.4458,36.4566,36.403,36.4566,84000.0
2008-06-02 14:00:00,68.05,68.22,68.03,68.21,85400.0,36.4566,36.5476,36.4458,36.5423,85400.0
2008-06-02 14:10:00,68.21,68.3,68.16,68.19,82100.0,36.5423,36.5905,36.5155,36.5316,82100.0
2008-06-02 14:20:00,68.18,68.25,68.15,68.22,112100.0,36.5262,36.5637,36.5101,36.5476,112100.0
2008-06-02 14:30:00,68.23,68.3,68.18,68.18,137500.0,36.553,36.5905,36.5262,36.5262,137500.0
2008-06-02 14:40:00,68.17,68.26,68.16,68.24,73800.0,36.5208,36.5691,36.5155,36.5583,73800.0
2008-06-02 14:50:00,68.24,68.4,68.22,68.3,115000.0,36.5583,36.6441,36.5476,36.5905,115000.0
2008-06-02 15:00:00,68.3,68.35,68.22,68.22,123700.0,36.5905,36.6173,36.5476,36.5476,123700.0
2008-06-02 15:10:00,68.23,68.3,68.15,68.18,179600.0,36.553,36.5905,36.5101,36.5262,179600.0
2008-06-02 15:20:00,68.18,68.41,68.12,68.33,263600.0,36.5262,36.6494,36.4941,36.6066,263600.0
2008-06-02 15:30:00,68.32,68.4,68.27,68.28,152900.0,36.6012,36.6441,36.5744,36.5798,152900.0
2008-06-02 15:40:00,68.28,68.43,68.26,68.39,265800.0,36.5798,36.6601,36.5691,36.6387,265800.0
2008-06-02 15:50:00,68.39,68.43,68.27,68.33,545000.0,36.6387,36.6601,36.5744,36.6066,545000.0
2008-06-03 09:30:00,68.55,68.82,68.55,68.66,125000.0,36.7244,36.8691,36.7244,36.7834,125000.0
2008-06-03 09:40:00,68.65,68.73,68.25,68.34,145000.0,36.778,36.8209,36.5637,36.6119,145000.0
2008-06-03 09:50:00,68.34,68.7,68.32,68.6,293200.0,36.6119,36.8048,36.6012,36.7512,293200.0
2008-06-03 10:00:00,68.61,68.96,68.61,68.68,145500.0,36.7566,36.9441,36.7566,36.7941,145500.0
2008-06-03 10:10:00,68.68,68.8,68.54,68.68,81800.0,36.7941,36.8584,36.7191,36.7941,81800.0
2008-06-03 10:20:00,68.65,68.72,68.57,68.58,44600.0,36.778,36.8155,36.7351,36.7405,44600.0
2008-06-03 10:30:00,68.58,68.6,68.53,68.54,68100.0,36.7405,36.7512,36.7137,36.7191,68100.0
2008-06-03 10:40:00,68.54,68.59,68.41,68.44,55100.0,36.7191,36.7458,36.6494,36.6655,55100.0
2008-06-03 10:50:00,68.45,68.65,68.45,68.59,55900.0,36.6708,36.778,36.6708,36.7458,55900.0
2008-06-03 11:00:00,68.58,68.67,68.54,68.56,61400.0,36.7405,36.7887,36.7191,36.7298,61400.0
2008-06-03 11:10:00,68.57,68.78,68.57,68.77,55700.0,36.7351,36.8476,36.7351,36.8423,55700.0
2008-06-03 11:20:00,68.79,68.81,68.62,68.67,42800.0,36.853,36.8637,36.7619,36.7887,42800.0
2008-06-03 11:30:00,68.68,68.69,68.59,68.62,35000.0,36.7941,36.7994,36.7458,36.7619,35000.0
2008-06-03 11:40:00,68.61,68.67,68.59,68.66,41800.0,36.7566,36.7887,36.7458,36.7834,41800.0
2008-06-03 11:50:00,68.66,68.72,68.61,68.7,61100.0,36.7834,36.8155,36.7566,36.8048,61100.0
2008-06-03 12:00:00,68.71,68.78,68.68,68.75,36900.0,36.8101,36.8476,36.7941,36.8316,36900.0
2008-06-03 12:10:00,68.75,68.79,68.73,68.77,38600.0,36.8316,36.853,36.8209,36.8423,38600.0
2008-06-03 12:20:00,68.77,68.77,68.64,68.68,90600.0,36.8423,36.8423,36.7726,36.7941,90600.0
2008-06-03 12:30:00,68.68,68.72,68.64,68.7,43400.0,36.7941,36.8155,36.7726,36.8048,43400.0
2008-06-03 12:40:00,68.7,68.72,68.63,68.64,46000.0,36.8048,36.8155,36.7673,36.7726,46000.0
2008-06-03 12:50:00,68.64,68.71,68.63,68.67,57500.0,36.7726,36.8101,36.7673,36.7887,57500.0
2008-06-03 13:00:00,68.68,68.73,68.67,68.71,79900.0,36.7941,36.8209,36.7887,36.8101,79900.0
2008-06-03 13:10:00,68.71,68.83,68.68,68.83,155200.0,36.8101,36.8744,36.7941,36.8744,155200.0
2008-06-03 13:20:00,68.83,68.86,68.67,68.68,59100.0,36.8744,36.8905,36.7887,36.7941,59100.0
2008-06-03 13:30:00,68.67,68.67,68.42,68.45,199300.0,36.7887,36.7887,36.6548,36.6708,199300.0
2008-06-03 13:40:00,68.45,68.54,68.29,68.32,122400.0,36.6708,36.7191,36.5851,36.6012,122400.0
2008-06-03 13:50:00,68.31,68.37,68.16,68.37,245500.0,36.5958,36.628,36.5155,36.628,245500.0
2008-06-03 14:00:00,68.34,68.34,68.12,68.19,115100.0,36.6119,36.6119,36.4941,36.5316,115100.0
2008-06-03 14:10:00,68.2,68.25,68.12,68.15,82900.0,36.5369,36.5637,36.4941,36.5101,82900.0
2008-06-03 14:20:00,68.14,68.18,67.91,68.05,166200.0,36.5048,36.5262,36.3816,36.4566,166200.0
2008-06-03 14:30:00,68.04,68.2,68.02,68.12,166700.0,36.4512,36.5369,36.4405,36.4941,166700.0
2008-06-03 14:40:00,68.12,68.15,67.99,68.1,88700.0,36.4941,36.5101,36.4244,36.4833,88700.0
2008-06-03 14:50:00,68.12,68.19,68.1,68.19,87100.0,36.4941,36.5316,36.4833,36.5316,87100.0
2008-06-03 15:00:00,68.2,68.59,68.08,68.56,251000.0,36.5369,36.7458,36.4726,36.7298,251000.0
2008-06-03 15:10:00,68.57,68.57,68.33,68.34,197300.0,36.7351,36.7351,36.6066,36.6119,197300.0
2008-06-03 15:20:00,68.33,68.64,68.31,68.63,211800.0,36.6066,36.7726,36.5958,36.7673,211800.0
2008-06-03 15:30:00,68.63,68.71,68.52,68.64,145300.0,36.7673,36.8101,36.7083,36.7726,145300.0
2008-06-03 15:40:00,68.63,68.73,68.56,68.65,258900.0,36.7673,36.8209,36.7298,36.778,258900.0
2008-06-03 15:50:00,68.66,68.75,68.59,68.65,242200.0,36.7834,36.8316,36.7458,36.778,242200.0
2008-06-03 16:00:00,68.52,68.65,68.45,68.45,60200.0,36.7083,36.778,36.6708,36.6708,60200.0
2008-06-03 16:10:00,68.45,68.45,68.45,68.45,0.0,36.6708,36.6708,36.6708,36.6708,0.0
2008-06-04 09:30:00,68.26,68.62,68.24,68.36,241400.0,36.5691,36.7619,36.5583,36.6226,241400.0
2008-06-04 09:40:00,68.38,68.92,68.37,68.91,122500.0,36.6333,36.9226,36.628,36.9173,122500.0
2008-06-04 09:50:00,68.91,68.91,68.56,68.62,99500.0,36.9173,36.9173,36.7298,36.7619,99500.0
2008-06-04 10:00:00,68.63,68.82,68.56,68.75,177300.0,36.7673,36.8691,36.7298,36.8316,177300.0
2008-06-04 10:10:00,68.75,68.75,68.51,68.6,71100.0,36.8316,36.8316,36.703,36.7512,71100.0
2008-06-04 10:20:00,68.58,68.83,68.57,68.83,59700.0,36.7405,36.8744,36.7351,36.8744,59700.0
2008-06-04 10:30:00,68.84,69.0,68.62,68.84,112000.0,36.8798,36.9655,36.7619,36.8798,112000.0
2008-06-04 10:40:00,68.85,69.06,68.82,68.97,102000.0,36.8851,36.9976,36.8691,36.9494,102000.0
2008-06-04 10:50:00,68.98,69.32,68.97,69.26,125900.0,36.9548,37.1369,36.9494,37.1048,125900.0
2008-06-04 11:00:00,69.26,69.44,69.11,69.44,48400.0,37.1048,37.2012,37.0244,37.2012,48400.0
2008-06-04 11:10:00,69.44,69.47,69.32,69.45,98600.0,37.2012,37.2173,37.1369,37.2066,98600.0
2008-06-04 11:20:00,69.43,69.48,69.38,69.38,14400.0,37.1959,37.2227,37.1691,37.1691,14400.0
2008-06-04 11:30:00,69.39,69.41,69.35,69.39,22300.0,37.1744,37.1851,37.153,37.1744,22300.0
2008-06-04 11:40:00,69.39,69.41,69.3,69.31,39300.0,37.1744,37.1851,37.1262,37.1316,39300.0
2008-06-04 11:50:00,69.31,69.38,69.3,69.37,58700.0,37.1316,37.1691,37.1262,37.1637,58700.0
2008-06-04 12:00:00,69.36,69.39,69.34,69.38,37800.0,37.1584,37.1744,37.1476,37.1691,37800.0
2008-06-04 12:10:00,69.38,69.53,69.38,69.52,72900.0,37.1691,37.2494,37.1691,37.2441,72900.0
2008-06-04 12:20:00,69.51,69.57,69.47,69.56,468200.0,37.2387,37.2709,37.2173,37.2655,468200.0
2008-06-04 12:30:00,69.56,69.64,69.36,69.45,99900.0,37.2655,37.3084,37.1584,37.2066,99900.0
2008-06-04 12:40:00,69.46,69.5,69.27,69.29,55300.0,37.2119,37.2334,37.1101,37.1209,55300.0
2008-06-04 12:50:00,69.31,69.36,69.2,69.28,239100.0,37.1316,37.1584,37.0726,37.1155,239100.0
2008-06-04 13:00:00,69.27,69.38,69.18,69.25,62600.0,37.1101,37.1691,37.0619,37.0994,62600.0
2008-06-04 13:10:00,69.25,69.36,69.25,69.33,78200.0,37.0994,37.1584,37.0994,37.1423,78200.0
2008-06-04 13:20:00,69.32,69.46,69.3,69.43,43200.0,37.1369,37.2119,37.1262,37.1959,43200.0
2008-06-04 13:30:00,69.41,69.43,69.36,69.38,46800.0,37.1851,37.1959,37.1584,37.1691,46800.0
2008-06-04 13:40:00,69.38,69.43,69.33,69.35,25700.0,37.1691,37.1959,37.1423,37.153,25700.0
2008-06-04 13:50:00,69.33,69.49,69.32,69.43,93000.0,37.1423,37.228,37.1369,37.1959,93000.0
2008-06-04 14:00:00,69.41,69.45,69.34,69.34,33000.0,37.1851,37.2066,37.1476,37.1476,33000.0
2008-06-04 14:10:00,69.33,69.34,69.02,69.05,115200.0,37.1423,37.1476,36.9762,36.9923,115200.0
2008-06-04 14:20:00,69.04,69.23,69.0,69.14,60300.0,36.9869,37.0887,36.9655,37.0405,60300.0
2008-06-04 14:30:00,69.13,69.32,69.03,69.3,32000.0,37.0351,37.1369,36.9816,37.1262,32000.0
2008-06-04 14:40:00,69.3,69.34,68.89,68.92,132000.0,37.1262,37.1476,36.9066,36.9226,132000.0
2008-06-04 14:50:00,68.93,69.0,68.73,68.8,106800.0,36.928,36.9655,36.8209,36.8584,106800.0
2008-06-04 15:00:00,68.8,68.9,68.65,68.67,377000.0,36.8584,36.9119,36.778,36.7887,377000.0
2008-06-04 15:10:00,68.67,68.99,68.63,68.84,163500.0,36.7887,36.9601,36.7673,36.8798,163500.0
2008-06-04 15:20:00,68.85,68.97,68.76,68.8,106500.0,36.8851,36.9494,36.8369,36.8584,106500.0
2008-06-04 15:30:00,68.81,68.84,68.73,68.84,202500.0,36.8637,36.8798,36.8209,36.8798,202500.0
2008-06-04 15:40:00,68.84,69.08,68.77,68.99,155900.0,36.8798,37.0084,36.8423,36.9601,155900.0
2008-06-04 15:50:00,68.99,69.03,68.88,68.95,259400.0,36.9601,36.9816,36.9012,36.9387,259400.0
2008-06-04 16:00:00,68.92,69.01,68.85,68.85,3800.0,36.9226,36.9709,36.8851,36.8851,3800.0
2008-06-04 16:10:00,68.85,68.85,68.85,68.85,300.0,36.8851,36.8851,36.8851,36.8851,300.0
2008-06-05 09:30:00,69.35,69.48,69.1,69.46,67100.0,37.153,37.2227,37.0191,37.2119,67100.0
2008-06-05 09:40:00,69.48,69.58,69.42,69.46,52400.0,37.2227,37.2762,37.1905,37.2119,52400.0
2008-06-05 09:50:00,69.47,69.58,69.43,69.45,67300.0,37.2173,37.2762,37.1959,37.2066,67300.0
2008-06-05 10:00:00,69.46,69.49,69.16,69.43,71800.0,37.2119,37.228,37.0512,37.1959,71800.0
2008-06-05 10:10:00,69.46,69.65,69.42,69.61,110400.0,37.2119,37.3137,37.1905,37.2923,110400.0
2008-06-05 10:20:00,69.61,69.61,69.5,69.57,108800.0,37.2923,37.2923,37.2334,37.2709,108800.0
2008-06-05 10:30:00,69.57,69.72,69.56,69.72,94900.0,37.2709,37.3512,37.2655,37.3512,94900.0
2008-06-05 10:40:00,69.72,69.85,69.67,69.82,107800.0,37.3512,37.4209,37.3244,37.4048,107800.0
2008-06-05 10:50:00,69.82,69.84,69.64,69.73,150300.0,37.4048,37.4155,37.3084,37.3566,150300.0
2008-06-05 11:00:00,69.74,69.77,69.57,69.61,74400.0,37.3619,37.378,37.2709,37.2923,74400.0
2008-06-05 11:10:00,69.62,69.71,69.61,69.67,63700.0,37.2977,37.3459,37.2923,37.3244,63700.0
2008-06-05 11:20:00,69.67,69.73,69.61,69.72,51000.0,37.3244,37.3566,37.2923,37.3512,51000.0
2008-06-05 11:30:00,69.71,69.73,69.65,69.68,29400.0,37.3459,37.3566,37.3137,37.3298,29400.0
2008-06-05 11:40:00,69.69,69.77,69.64,69.77,34000.0,37.3352,37.378,37.3084,37.378,34000.0
2008-06-05 11:50:00,69.76,69.77,69.71,69.74,24700.0,37.3727,37.378,37.3459,37.3619,24700.0
2008-06-05 12:00:00,69.74,69.82,69.73,69.75,66500.0,37.3619,37.4048,37.3566,37.3673,66500.0
2008-06-05 12:10:00,69.75,69.84,69.74,69.83,47300.0,37.3673,37.4155,37.3619,37.4102,47300.0
2008-06-05 12:20:00,69.83,69.93,69.81,69.92,80400.0,37.4102,37.4637,37.3994,37.4584,80400.0
2008-06-05 12:30:00,69.92,69.99,69.88,69.9,46400.0,37.4584,37.4959,37.4369,37.4477,46400.0
2008-06-05 12:40:00,69.9,70.0,69.89,69.94,59100.0,37.4477,37.5012,37.4423,37.4691,59100.0
2008-06-05 12:50:00,69.95,69.98,69.91,69.97,92900.0,37.4744,37.4905,37.453,37.4852,92900.0
2008-06-05 13:00:00,69.99,70.06,69.97,70.01,143600.0,37.4959,37.5334,37.4852,37.5066,143600.0
2008-06-05 13:10:00,70.02,70.02,69.91,69.99,91800.0,37.5119,37.5119,37.453,37.4959,91800.0
2008-06-05 13:20:00,70.0,70.08,69.88,70.0,205600.0,37.5012,37.5441,37.4369,37.5012,205600.0
2008-06-05 13:30:00,70.01,70.03,69.92,70.02,157100.0,37.5066,37.5173,37.4584,37.5119,157100.0
2008-06-05 13:40:00,70.04,70.17,70.01,70.03,203100.0,37.5227,37.5923,37.5066,37.5173,203100.0
2008-06-05 13:50:00,70.04,70.04,69.96,70.01,32400.0,37.5227,37.5227,37.4798,37.5066,32400.0
2008-06-05 14:00:00,69.99,70.01,69.83,69.86,60700.0,37.4959,37.5066,37.4102,37.4262,60700.0
2008-06-05 14:10:00,69.84,69.91,69.81,69.89,45400.0,37.4155,37.453,37.3994,37.4423,45400.0
2008-06-05 14:20:00,69.88,69.88,69.62,69.75,224700.0,37.4369,37.4369,37.2977,37.3673,224700.0
2008-06-05 14:30:00,69.75,69.89,69.72,69.89,106400.0,37.3673,37.4423,37.3512,37.4423,106400.0
2008-06-05 14:40:00,69.88,69.98,69.85,69.92,55000.0,37.4369,37.4905,37.4209,37.4584,55000.0
2008-06-05 14:50:00,69.93,70.08,69.89,70.04,50200.0,37.4637,37.5441,37.4423,37.5227,50200.0
2008-06-05 15:00:00,70.04,70.18,69.94,70.18,82800.0,37.5227,37.5977,37.4691,37.5977,82800.0
2008-06-05 15:10:00,70.16,70.16,70.02,70.07,101600.0,37.5869,37.5869,37.5119,37.5387,101600.0
2008-06-05 15:20:00,70.06,70.18,70.03,70.14,141700.0,37.5334,37.5977,37.5173,37.5762,141700.0
2008-06-05 15:30:00,70.15,70.26,70.14,70.24,187500.0,37.5816,37.6405,37.5762,37.6298,187500.0
2008-06-05 15:40:00,70.24,70.35,70.23,70.35,443500.0,37.6298,37.6887,37.6244,37.6887,443500.0
2008-06-05 15:50:00,70.35,70.74,70.35,70.65,544500.0,37.6887,37.8977,37.6887,37.8495,544500.0
2008-06-05 16:00:00,70.63,70.65,70.45,70.45,30300.0,37.8387,37.8495,37.7423,37.7423,30300.0
2008-06-05 16:10:00,70.5,70.7,70.5,70.7,1500.0,37.7691,37.8762,37.7691,37.8762,1500.0
2008-06-06 09:30:00,69.77,69.95,69.4,69.74,226200.0,37.378,37.4744,37.1798,37.3619,226200.0
2008-06-06 09:40:00,69.73,70.0,69.58,69.77,224200.0,37.3566,37.5012,37.2762,37.378,224200.0
2008-06-06 09:50:00,69.76,69.82,69.56,69.65,264000.0,37.3727,37.4048,37.2655,37.3137,264000.0
2008-06-06 10:00:00,69.65,69.65,69.27,69.29,254400.0,37.3137,37.3137,37.1101,37.1209,254400.0
2008-06-06 10:10:00,69.29,69.56,69.28,69.54,172800.0,37.1209,37.2655,37.1155,37.2548,172800.0
2008-06-06 10:20:00,69.54,69.63,69.46,69.51,91600.0,37.2548,37.303,37.2119,37.2387,91600.0
2008-06-06 10:30:00,69.51,69.68,69.43,69.5,142700.0,37.2387,37.3298,37.1959,37.2334,142700.0
2008-06-06 10:40:00,69.5,69.65,69.43,69.65,120800.0,37.2334,37.3137,37.1959,37.3137,120800.0
2008-06-06 10:50:00,69.67,69.68,69.56,69.57,47300.0,37.3244,37.3298,37.2655,37.2709,47300.0
2008-06-06 11:00:00,69.55,69.55,69.2,69.27,114800.0,37.2602,37.2602,37.0726,37.1101,114800.0
2008-06-06 11:10:00,69.28,69.32,69.17,69.31,58900.0,37.1155,37.1369,37.0566,37.1316,58900.0
2008-06-06 11:20:00,69.33,69.37,69.2,69.23,90800.0,37.1423,37.1637,37.0726,37.0887,90800.0
2008-06-06 11:30:00,69.23,69.47,69.22,69.43,104000.0,37.0887,37.2173,37.0834,37.1959,104000.0
2008-06-06 11:40:00,69.42,69.52,69.35,69.47,53700.0,37.1905,37.2441,37.153,37.2173,53700.0
2008-06-06 11:50:00,69.48,69.5,69.4,69.41,38200.0,37.2227,37.2334,37.1798,37.1851,38200.0
2008-06-06 12:00:00,69.41,69.41,69.27,69.28,50300.0,37.1851,37.1851,37.1101,37.1155,50300.0
2008-06-06 12:10:00,69.27,69.35,69.26,69.3,36100.0,37.1101,37.153,37.1048,37.1262,36100.0
2008-06-06 12:20:00,69.32,69.32,69.17,69.24,50900.0,37.1369,37.1369,37.0566,37.0941,50900.0
2008-06-06 12:30:00,69.24,69.46,69.22,69.45,48000.0,37.0941,37.2119,37.0834,37.2066,48000.0
2008-06-06 12:40:00,69.44,69.48,69.39,69.48,63300.0,37.2012,37.2227,37.1744,37.2227,63300.0
2008-06-06 12:50:00,69.48,69.48,69.26,69.35,34300.0,37.2227,37.2227,37.1048,37.153,34300.0
2008-06-06 13:00:00,69.35,69.4,69.06,69.07,146000.0,37.153,37.1798,36.9976,37.003,146000.0
2008-06-06 13:10:00,69.05,69.26,69.03,69.03,121300.0,36.9923,37.1048,36.9816,36.9816,121300.0
2008-06-06 13:20:00,69.03,69.3,69.03,69.14,122700.0,36.9816,37.1262,36.9816,37.0405,122700.0
2008-06-06 13:30:00,69.14,69.31,69.08,69.21,147000.0,37.0405,37.1316,37.0084,37.078,147000.0
2008-06-06 13:40:00,69.21,69.36,69.21,69.32,193200.0,37.078,37.1584,37.078,37.1369,193200.0
2008-06-06 13:50:00,69.31,69.31,69.06,69.15,136100.0,37.1316,37.1316,36.9976,37.0459,136100.0
2008-06-06 14:00:00,69.15,69.15,68.96,68.97,187100.0,37.0459,37.0459,36.9441,36.9494,187100.0
2008-06-06 14:10:00,68.97,69.05,68.7,68.81,202200.0,36.9494,36.9923,36.8048,36.8637,202200.0
2008-06-06 14:20:00,68.8,68.85,68.68,68.78,165700.0,36.8584,36.8851,36.7941,36.8476,165700.0
2008-06-06 14:30:00,68.77,68.86,68.65,68.7,320600.0,36.8423,36.8905,36.778,36.8048,320600.0
2008-06-06 14:40:00,68.7,68.84,68.68,68.72,145000.0,36.8048,36.8798,36.7941,36.8155,145000.0
2008-06-06 14:50:00,68.73,68.76,68.51,68.51,154100.0,36.8209,36.8369,36.703,36.703,154100.0
2008-06-06 15:00:00,68.51,68.8,68.51,68.8,158400.0,36.703,36.8584,36.703,36.8584,158400.0
2008-06-06 15:10:00,68.79,68.96,68.64,68.84,229100.0,36.853,36.9441,36.7726,36.8798,229100.0
2008-06-06 15:20:00,68.84,68.88,68.49,68.56,281800.0,36.8798,36.9012,36.6923,36.7298,281800.0
2008-06-06 15:30:00,68.56,68.6,68.4,68.42,353900.0,36.7298,36.7512,36.6441,36.6548,353900.0
2008-06-06 15:40:00,68.43,68.43,68.02,68.02,619900.0,36.6601,36.6601,36.4405,36.4405,619900.0
2008-06-06 15:50:00,68.02,68.02,67.62,67.74,881700.0,36.4405,36.4405,36.2262,36.2905,881700.0
2008-06-09 09:30:00,67.86,68.09,67.85,67.92,239400.0,36.3548,36.478,36.3494,36.3869,239400.0
2008-06-09 09:40:00,67.91,67.91,67.38,67.44,176400.0,36.3816,36.3816,36.0976,36.1298,176400.0
2008-06-09 09:50:00,67.45,67.79,67.41,67.75,473900.0,36.1351,36.3173,36.1137,36.2958,473900.0
2008-06-09 10:00:00,67.75,68.32,67.74,68.14,267600.0,36.2958,36.6012,36.2905,36.5048,267600.0
2008-06-09 10:10:00,68.14,68.49,68.07,68.23,93900.0,36.5048,36.6923,36.4673,36.553,93900.0
2008-06-09 10:20:00,68.23,68.27,67.98,68.05,103000.0,36.553,36.5744,36.4191,36.4566,103000.0
2008-06-09 10:30:00,68.05,68.11,67.9,67.9,56600.0,36.4566,36.4887,36.3762,36.3762,56600.0
2008-06-09 10:40:00,67.91,67.92,67.77,67.83,62700.0,36.3816,36.3869,36.3065,36.3387,62700.0
2008-06-09 10:50:00,67.82,67.85,67.75,67.82,130100.0,36.3333,36.3494,36.2958,36.3333,130100.0
2008-06-09 11:00:00,67.83,67.97,67.8,67.95,31000.0,36.3387,36.4137,36.3226,36.403,31000.0
2008-06-09 11:10:00,67.9,68.0,67.87,67.97,30600.0,36.3762,36.4298,36.3601,36.4137,30600.0
2008-06-09 11:20:00,67.97,68.12,67.93,68.12,33400.0,36.4137,36.4941,36.3923,36.4941,33400.0
2008-06-09 11:30:00,68.12,68.23,68.07,68.07,41000.0,36.4941,36.553,36.4673,36.4673,41000.0
2008-06-09 11:40:00,68.07,68.08,67.91,67.97,39100.0,36.4673,36.4726,36.3816,36.4137,39100.0
2008-06-09 11:50:00,67.97,67.99,67.86,67.87,23800.0,36.4137,36.4244,36.3548,36.3601,23800.0
2008-06-09 12:00:00,67.86,67.87,67.71,67.77,84200.0,36.3548,36.3601,36.2744,36.3065,84200.0
2008-06-09 12:10:00,67.77,67.83,67.73,67.81,17700.0,36.3065,36.3387,36.2851,36.328,17700.0
2008-06-09 12:20:00,67.81,67.84,67.8,67.82,32500.0,36.328,36.344,36.3226,36.3333,32500.0
2008-06-09 12:30:00,67.81,67.82,67.74,67.76,25500.0,36.328,36.3333,36.2905,36.3012,25500.0
2008-06-09 12:40:00,67.76,67.79,67.76,67.77,25700.0,36.3012,36.3173,36.3012,36.3065,25700.0
2008-06-09 12:50:00,67.77,67.79,67.73,67.75,14100.0,36.3065,36.3173,36.2851,36.2958,14100.0
2008-06-09 13:00:00,67.75,67.76,67.5,67.5,47000.0,36.2958,36.3012,36.1619,36.1619,47000.0
2008-06-09 13:10:00,67.5,67.51,67.25,67.3,151200.0,36.1619,36.1673,36.028,36.0548,151200.0
2008-06-09 13:20:00,67.29,67.38,67.18,67.37,145800.0,36.0494,36.0976,35.9905,36.0923,145800.0
2008-06-09 13:30:00,67.37,67.4,67.27,67.31,115900.0,36.0923,36.1083,36.0387,36.0601,115900.0
2008-06-09 13:40:00,67.31,67.33,67.2,67.2,86000.0,36.0601,36.0708,36.0012,36.0012,86000.0
2008-06-09 13:50:00,67.18,67.19,66.78,66.83,483400.0,35.9905,35.9958,35.7762,35.803,483400.0
2008-06-09 14:00:00,66.83,66.84,66.6,66.63,201900.0,35.803,35.8083,35.6797,35.6958,201900.0
2008-06-09 14:10:00,66.63,66.68,66.55,66.63,119800.0,35.6958,35.7226,35.653,35.6958,119800.0
2008-06-09 14:20:00,66.63,66.83,66.56,66.8,264500.0,35.6958,35.803,35.6583,35.7869,264500.0
2008-06-09 14:30:00,66.8,66.96,66.8,66.95,123400.0,35.7869,35.8726,35.7869,35.8672,123400.0
2008-06-09 14:40:00,66.95,66.97,66.78,66.94,86500.0,35.8672,35.878,35.7762,35.8619,86500.0
2008-06-09 14:50:00,66.93,67.01,66.83,66.86,506200.0,35.8565,35.8994,35.803,35.819,506200.0
2008-06-09 15:00:00,66.86,66.88,66.44,66.44,587500.0,35.819,35.8297,35.594,35.594,587500.0
2008-06-09 15:10:00,66.44,66.45,66.36,66.4,383000.0,35.594,35.5994,35.5512,35.5726,383000.0
2008-06-09 15:20:00,66.41,66.44,66.19,66.24,314800.0,35.578,35.594,35.4601,35.4869,314800.0
2008-06-09 15:30:00,66.24,66.42,66.24,66.37,658400.0,35.4869,35.5833,35.4869,35.5565,658400.0
2008-06-09 15:40:00,66.37,66.48,66.35,66.45,1048500.0,35.5565,35.6155,35.5458,35.5994,1048500.0
2008-06-09 15:50:00,66.45,66.47,66.13,66.21,645600.0,35.5994,35.6101,35.4279,35.4708,645600.0
2008-06-10 09:30:00,65.46,65.72,65.16,65.18,885800.0,35.069,35.2083,34.9083,34.919,885800.0
2008-06-10 09:40:00,65.18,65.5,65.09,65.47,488500.0,34.919,35.0904,34.8708,35.0744,488500.0
2008-06-10 09:50:00,65.45,65.5,65.39,65.46,371000.0,35.0637,35.0904,35.0315,35.069,371000.0
2008-06-10 10:00:00,65.46,65.72,65.4,65.71,367500.0,35.069,35.2083,35.0369,35.2029,367500.0
2008-06-10 10:10:00,65.71,65.83,65.7,65.76,641800.0,35.2029,35.2672,35.1976,35.2297,641800.0
2008-06-10 10:20:00,65.76,65.83,65.7,65.8,258400.0,35.2297,35.2672,35.1976,35.2512,258400.0
2008-06-10 10:30:00,65.8,65.82,65.5,65.58,488400.0,35.2512,35.2619,35.0904,35.1333,488400.0
2008-06-10 10:40:00,65.57,65.8,65.47,65.8,194700.0,35.1279,35.2512,35.0744,35.2512,194700.0
2008-06-10 10:50:00,65.79,65.79,65.46,65.48,272000.0,35.2458,35.2458,35.069,35.0797,272000.0
2008-06-10 11:00:00,65.48,65.66,65.31,65.39,231900.0,35.0797,35.1762,34.9886,35.0315,231900.0
2008-06-10 11:10:00,65.39,65.5,65.36,65.44,192300.0,35.0315,35.0904,35.0154,35.0583,192300.0
2008-06-10 11:20:00,65.44,65.58,65.39,65.58,277300.0,35.0583,35.1333,35.0315,35.1333,277300.0
2008-06-10 11:30:00,65.59,65.68,65.54,65.64,119300.0,35.1387,35.1869,35.1119,35.1654,119300.0
2008-06-10 11:40:00,65.64,66.16,65.64,66.08,274000.0,35.1654,35.444,35.1654,35.4012,274000.0
2008-06-10 11:50:00,66.08,66.12,65.91,65.98,127300.0,35.4012,35.4226,35.3101,35.3476,127300.0
2008-06-10 12:00:00,65.98,66.03,65.83,65.93,240300.0,35.3476,35.3744,35.2672,35.3208,240300.0
2008-06-10 12:10:00,65.94,66.28,65.94,66.22,184600.0,35.3262,35.5083,35.3262,35.4762,184600.0
2008-06-10 12:20:00,66.25,66.36,66.16,66.25,105800.0,35.4922,35.5512,35.444,35.4922,105800.0
2008-06-10 12:30:00,66.25,66.35,66.22,66.27,129100.0,35.4922,35.5458,35.4762,35.503,129100.0
2008-06-10 12:40:00,66.27,66.32,66.2,66.28,119600.0,35.503,35.5297,35.4654,35.5083,119600.0
2008-06-10 12:50:00,66.28,66.42,66.28,66.38,110400.0,35.5083,35.5833,35.5083,35.5619,110400.0
2008-06-10 13:00:00,66.36,66.37,66.18,66.3,89400.0,35.5512,35.5565,35.4547,35.519,89400.0
2008-06-10 13:10:00,66.31,66.72,66.27,66.72,307300.0,35.5244,35.744,35.503,35.744,307300.0
2008-06-10 13:20:00,66.71,66.85,66.67,66.78,285200.0,35.7387,35.8137,35.7172,35.7762,285200.0
2008-06-10 13:30:00,66.79,66.8,66.53,66.6,44700.0,35.7815,35.7869,35.6422,35.6797,44700.0
2008-06-10 13:40:00,66.6,66.74,66.6,66.65,60400.0,35.6797,35.7547,35.6797,35.7065,60400.0
2008-06-10 13:50:00,66.68,66.77,66.41,66.43,230400.0,35.7226,35.7708,35.578,35.5887,230400.0
2008-06-10 14:00:00,66.43,66.47,66.04,66.12,244200.0,35.5887,35.6101,35.3797,35.4226,244200.0
2008-06-10 14:10:00,66.11,66.12,65.82,65.83,187000.0,35.4172,35.4226,35.2619,35.2672,187000.0
2008-06-10 14:20:00,65.82,66.33,65.82,66.19,303700.0,35.2619,35.5351,35.2619,35.4601,303700.0
2008-06-10 14:30:00,66.19,66.24,66.09,66.15,114100.0,35.4601,35.4869,35.4065,35.4387,114100.0
2008-06-10 14:40:00,66.16,66.29,66.14,66.29,96100.0,35.444,35.5137,35.4333,35.5137,96100.0
2008-06-10 14:50:00,66.29,66.41,66.18,66.38,196900.0,35.5137,35.578,35.4547,35.5619,196900.0
2008-06-10 15:00:00,66.39,66.5,66.36,66.39,71300.0,35.5672,35.6262,35.5512,35.5672,71300.0
2008-06-10 15:10:00,66.38,66.49,66.33,66.34,251400.0,35.5619,35.6208,35.5351,35.5405,251400.0
2008-06-10 15:20:00,66.34,66.53,66.33,66.48,168400.0,35.5405,35.6422,35.5351,35.6155,168400.0
2008-06-10 15:30:00,66.48,66.56,66.39,66.46,199600.0,35.6155,35.6583,35.5672,35.6047,199600.0
2008-06-10 15:40:00,66.45,66.55,66.29,66.47,274100.0,35.5994,35.653,35.5137,35.6101,274100.0
2008-06-10 15:50:00,66.47,66.58,66.38,66.38,587800.0,35.6101,35.669,35.5619,35.5619,587800.0
2008-06-10 16:00:00,66.38,66.58,66.32,66.58,32000.0,35.5619,35.669,35.5297,35.669,32000.0
2008-06-10 16:10:00,66.58,66.58,66.58,66.58,0.0,35.669,35.669,35.669,35.669,0.0
2008-06-11 09:30:00,66.49,66.54,66.16,66.48,267600.0,35.6208,35.6476,35.444,35.6155,267600.0
2008-06-11 09:40:00,66.5,66.52,65.96,65.99,196600.0,35.6262,35.6369,35.3369,35.3529,196600.0
2008-06-11 09:50:00,65.98,66.07,65.69,65.7,480900.0,35.3476,35.3958,35.1922,35.1976,480900.0
2008-06-11 10:00:00,65.71,65.71,65.45,65.49,584000.0,35.2029,35.2029,35.0637,35.0851,584000.0
2008-06-11 10:10:00,65.49,65.82,65.23,65.62,294500.0,35.0851,35.2619,34.9458,35.1547,294500.0
2008-06-11 10:20:00,65.62,65.62,65.43,65.48,254100.0,35.1547,35.1547,35.0529,35.0797,254100.0
2008-06-11 10:30:00,65.51,65.84,65.45,65.46,206200.0,35.0958,35.2726,35.0637,35.069,206200.0
2008-06-11 10:40:00,65.45,65.8,65.33,65.79,94400.0,35.0637,35.2512,34.9994,35.2458,94400.0
2008-06-11 10:50:00,65.8,66.21,65.67,66.21,231700.0,35.2512,35.4708,35.1815,35.4708,231700.0
2008-06-11 11:00:00,66.23,66.23,65.88,65.9,103300.0,35.4815,35.4815,35.294,35.3047,103300.0
2008-06-11 11:10:00,65.91,66.08,65.89,66.04,130100.0,35.3101,35.4012,35.2994,35.3797,130100.0
2008-06-11 11:20:00,66.05,66.05,65.72,65.77,181000.0,35.3851,35.3851,35.2083,35.2351,181000.0
2008-06-11 11:30:00,65.76,65.82,65.66,65.78,106000.0,35.2297,35.2619,35.1762,35.2404,106000.0
2008-06-11 11:40:00,65.78,65.87,65.71,65.76,80300.0,35.2404,35.2887,35.2029,35.2297,80300.0
2008-06-11 11:50:00,65.75,66.09,65.73,66.09,145500.0,35.2244,35.4065,35.2137,35.4065,145500.0
2008-06-11 12:00:00,66.09,66.09,65.96,66.07,101500.0,35.4065,35.4065,35.3369,35.3958,101500.0
2008-06-11 12:10:00,66.07,66.09,65.9,65.92,107800.0,35.3958,35.4065,35.3047,35.3154,107800.0
2008-06-11 12:20:00,65.92,65.98,65.77,65.8,166900.0,35.3154,35.3476,35.2351,35.2512,166900.0
2008-06-11 12:30:00,65.8,65.93,65.78,65.87,112200.0,35.2512,35.3208,35.2404,35.2887,112200.0
2008-06-11 12:40:00,65.87,65.98,65.68,65.74,79100.0,35.2887,35.3476,35.1869,35.219,79100.0
2008-06-11 12:50:00,65.75,65.88,65.73,65.84,31000.0,35.2244,35.294,35.2137,35.2726,31000.0
2008-06-11 13:00:00,65.82,65.95,65.78,65.91,63500.0,35.2619,35.3315,35.2404,35.3101,63500.0
2008-06-11 13:10:00,65.91,66.01,65.88,65.98,123900.0,35.3101,35.3637,35.294,35.3476,123900.0
2008-06-11 13:20:00,65.98,66.05,65.9,66.05,125600.0,35.3476,35.3851,35.3047,35.3851,125600.0
2008-06-11 13:30:00,66.05,66.09,65.87,65.87,216600.0,35.3851,35.4065,35.2887,35.2887,216600.0
2008-06-11 13:40:00,65.87,65.95,65.79,65.82,144400.0,35.2887,35.3315,35.2458,35.2619,144400.0
2008-06-11 13:50:00,65.8,65.84,65.68,65.76,177400.0,35.2512,35.2726,35.1869,35.2297,177400.0
2008-06-11 14:00:00,65.75,65.93,65.66,65.91,299900.0,35.2244,35.3208,35.1762,35.3101,299900.0
2008-06-11 14:10:00,65.9,65.98,65.79,65.88,102000.0,35.3047,35.3476,35.2458,35.294,102000.0
2008-06-11 14:20:00,65.88,66.14,65.88,66.04,173300.0,35.294,35.4333,35.294,35.3797,173300.0
2008-06-11 14:30:00,66.04,66.08,65.83,65.93,67500.0,35.3797,35.4012,35.2672,35.3208,67500.0
2008-06-11 14:40:00,65.92,65.96,65.85,65.85,41800.0,35.3154,35.3369,35.2779,35.2779,41800.0
2008-06-11 14:50:00,65.86,65.96,65.76,65.76,32300.0,35.2833,35.3369,35.2297,35.2297,32300.0
2008-06-11 15:00:00,65.75,65.8,65.73,65.74,96500.0,35.2244,35.2512,35.2137,35.219,96500.0
2008-06-11 15:10:00,65.74,65.78,65.47,65.49,165100.0,35.219,35.2404,35.0744,35.0851,165100.0
2008-06-11 15:20:00,65.48,65.61,65.4,65.61,263100.0,35.0797,35.1494,35.0369,35.1494,263100.0
2008-06-11 15:30:00,65.6,65.68,65.33,65.33,293600.0,35.144,35.1869,34.9994,34.9994,293600.0
2008-06-11 15:40:00,65.33,65.5,65.23,65.41,1007500.0,34.9994,35.0904,34.9458,35.0422,1007500.0
2008-06-11 15:50:00,65.46,65.49,65.11,65.2,1031200.0,35.069,35.0851,34.8815,34.9297,1031200.0
2008-06-11 16:00:00,65.2,65.2,65.05,65.1,25300.0,34.9297,34.9297,34.8494,34.8761,25300.0
2008-06-11 16:10:00,64.95,64.95,64.95,64.95,100000.0,34.7958,34.7958,34.7958,34.7958,100000.0
2008-06-12 09:30:00,65.7,66.13,65.62,66.09,289300.0,35.1976,35.4279,35.1547,35.4065,289300.0
2008-06-12 09:40:00,66.09,66.47,66.06,66.23,259800.0,35.4065,35.6101,35.3904,35.4815,259800.0
2008-06-12 09:50:00,66.24,66.51,66.15,66.28,277300.0,35.4869,35.6315,35.4387,35.5083,277300.0
2008-06-12 10:00:00,66.27,66.41,66.08,66.11,295900.0,35.503,35.578,35.4012,35.4172,295900.0
2008-06-12 10:10:00,66.12,66.15,65.84,65.85,331100.0,35.4226,35.4387,35.2726,35.2779,331100.0
2008-06-12 10:20:00,65.84,65.84,65.61,65.62,340900.0,35.2726,35.2726,35.1494,35.1547,340900.0
2008-06-12 10:30:00,65.62,65.84,65.62,65.73,352200.0,35.1547,35.2726,35.1547,35.2137,352200.0
2008-06-12 10:40:00,65.72,65.77,65.53,65.66,263300.0,35.2083,35.2351,35.1065,35.1762,263300.0
2008-06-12 10:50:00,65.65,65.72,65.58,65.72,72600.0,35.1708,35.2083,35.1333,35.2083,72600.0
2008-06-12 11:00:00,65.71,66.03,65.64,65.96,481100.0,35.2029,35.3744,35.1654,35.3369,481100.0
2008-06-12 11:10:00,65.97,65.98,65.88,65.91,103200.0,35.3422,35.3476,35.294,35.3101,103200.0
2008-06-12 11:20:00,65.9,66.06,65.88,65.97,158600.0,35.3047,35.3904,35.294,35.3422,158600.0
2008-06-12 11:30:00,65.98,66.04,65.92,66.02,105900.0,35.3476,35.3797,35.3154,35.369,105900.0
2008-06-12 11:40:00,66.01,66.06,65.92,65.96,239900.0,35.3637,35.3904,35.3154,35.3369,239900.0
2008-06-12 11:50:00,65.95,65.97,65.83,65.87,64000.0,35.3315,35.3422,35.2672,35.2887,64000.0
2008-06-12 12:00:00,65.87,66.01,65.87,66.0,109600.0,35.2887,35.3637,35.2887,35.3583,109600.0
2008-06-12 12:10:00,65.99,66.05,65.94,65.97,173200.0,35.3529,35.3851,35.3262,35.3422,173200.0
2008-06-12 12:20:00,65.97,65.99,65.89,65.93,82100.0,35.3422,35.3529,35.2994,35.3208,82100.0
2008-06-12 12:30:00,65.94,66.09,65.91,66.07,152400.0,35.3262,35.4065,35.3101,35.3958,152400.0
2008-06-12 12:40:00,66.07,66.16,66.01,66.02,135400.0,35.3958,35.444,35.3637,35.369,135400.0
2008-06-12 12:50:00,66.02,66.02,65.81,65.81,187800.0,35.369,35.369,35.2565,35.2565,187800.0
2008-06-12 13:00:00,65.82,66.02,65.82,65.9,309200.0,35.2619,35.369,35.2619,35.3047,309200.0
2008-06-12 13:10:00,65.89,66.0,65.74,65.84,236800.0,35.2994,35.3583,35.219,35.2726,236800.0
2008-06-12 13:20:00,65.84,65.94,65.81,65.91,99500.0,35.2726,35.3262,35.2565,35.3101,99500.0
2008-06-12 13:30:00,65.9,65.92,65.75,65.84,88500.0,35.3047,35.3154,35.2244,35.2726,88500.0
2008-06-12 13:40:00,65.85,65.89,65.69,65.71,96300.0,35.2779,35.2994,35.1922,35.2029,96300.0
2008-06-12 13:50:00,65.71,65.79,65.6,65.77,128500.0,35.2029,35.2458,35.144,35.2351,128500.0
2008-06-12 14:00:00,65.77,65.78,65.55,65.72,353300.0,35.2351,35.2404,35.1172,35.2083,353300.0
2008-06-12 14:10:00,65.72,65.79,65.66,65.67,89500.0,35.2083,35.2458,35.1762,35.1815,89500.0
2008-06-12 14:20:00,65.68,65.73,65.52,65.53,178800.0,35.1869,35.2137,35.1012,35.1065,178800.0
2008-06-12 14:30:00,65.53,65.67,65.47,65.54,125800.0,35.1065,35.1815,35.0744,35.1119,125800.0
2008-06-12 14:40:00,65.54,65.65,65.48,65.48,60700.0,35.1119,35.1708,35.0797,35.0797,60700.0
2008-06-12 14:50:00,65.45,65.48,65.36,65.43,177800.0,35.0637,35.0797,35.0154,35.0529,177800.0
2008-06-12 15:00:00,65.47,65.54,65.33,65.5,131900.0,35.0744,35.1119,34.9994,35.0904,131900.0
2008-06-12 15:10:00,65.5,65.56,65.2,65.24,209800.0,35.0904,35.1226,34.9297,34.9511,209800.0
2008-06-12 15:20:00,65.23,65.49,64.92,65.02,368300.0,34.9458,35.0851,34.7797,34.8333,368300.0
2008-06-12 15:30:00,65.02,65.15,64.81,64.85,1008300.0,34.8333,34.9029,34.7208,34.7422,1008300.0
2008-06-12 15:40:00,64.87,65.25,64.82,65.18,593500.0,34.7529,34.9565,34.7261,34.919,593500.0
2008-06-12 15:50:00,65.18,65.71,65.15,65.66,724800.0,34.919,35.2029,34.9029,35.1762,724800.0
2008-06-12 16:00:00,65.55,65.6,65.4,65.6,6800.0,35.1172,35.144,35.0369,35.144,6800.0
2008-06-12 16:10:00,65.6,65.6,65.6,65.6,0.0,35.144,35.144,35.144,35.144,0.0
2008-06-13 09:30:00,66.02,66.09,65.75,65.9,148800.0,35.369,35.4065,35.2244,35.3047,148800.0
2008-06-13 09:40:00,65.9,65.9,65.34,65.52,229100.0,35.3047,35.3047,35.0047,35.1012,229100.0
2008-06-13 09:50:00,65.52,65.91,65.47,65.84,294400.0,35.1012,35.3101,35.0744,35.2726,294400.0
2008-06-13 10:00:00,65.82,66.3,65.7,66.1,355600.0,35.2619,35.519,35.1976,35.4119,355600.0
2008-06-13 10:10:00,66.06,66.43,65.92,66.38,253300.0,35.3904,35.5887,35.3154,35.5619,253300.0
2008-06-13 10:20:00,66.38,66.43,66.21,66.32,210100.0,35.5619,35.5887,35.4708,35.5297,210100.0
2008-06-13 10:30:00,66.31,66.38,65.93,65.93,117300.0,35.5244,35.5619,35.3208,35.3208,117300.0
2008-06-13 10:40:00,65.93,65.94,65.78,65.93,90700.0,35.3208,35.3262,35.2404,35.3208,90700.0
2008-06-13 10:50:00,65.94,66.01,65.77,65.92,46400.0,35.3262,35.3637,35.2351,35.3154,46400.0
2008-06-13 11:00:00,65.94,66.1,65.94,66.04,56500.0,35.3262,35.4119,35.3262,35.3797,56500.0
2008-06-13 11:10:00,66.05,66.15,66.01,66.07,56800.0,35.3851,35.4387,35.3637,35.3958,56800.0
2008-06-13 11:20:00,66.07,66.07,65.86,65.86,80200.0,35.3958,35.3958,35.2833,35.2833,80200.0
2008-06-13 11:30:00,65.86,65.89,65.71,65.88,66600.0,35.2833,35.2994,35.2029,35.294,66600.0
2008-06-13 11:40:00,65.86,65.93,65.8,65.85,51700.0,35.2833,35.3208,35.2512,35.2779,51700.0
2008-06-13 11:50:00,65.84,65.92,65.84,65.85,17200.0,35.2726,35.3154,35.2726,35.2779,17200.0
2008-06-13 12:00:00,65.84,65.84,65.68,65.74,43900.0,35.2726,35.2726,35.1869,35.219,43900.0
2008-06-13 12:10:00,65.73,65.75,65.66,65.69,58200.0,35.2137,35.2244,35.1762,35.1922,58200.0
2008-06-13 12:20:00,65.68,65.73,65.66,65.7,67600.0,35.1869,35.2137,35.1762,35.1976,67600.0
2008-06-13 12:30:00,65.71,65.82,65.66,65.66,36100.0,35.2029,35.2619,35.1762,35.1762,36100.0
2008-06-13 12:40:00,65.64,65.65,65.56,65.57,63100.0,35.1654,35.1708,35.1226,35.1279,63100.0
2008-06-13 12:50:00,65.57,65.6,65.5,65.52,63600.0,35.1279,35.144,35.0904,35.1012,63600.0
2008-06-13 13:00:00,65.54,65.55,65.4,65.44,92400.0,35.1119,35.1172,35.0369,35.0583,92400.0
2008-06-13 13:10:00,65.47,65.64,65.46,65.62,69400.0,35.0744,35.1654,35.069,35.1547,69400.0
2008-06-13 13:20:00,65.62,65.71,65.57,65.61,39500.0,35.1547,35.2029,35.1279,35.1494,39500.0
2008-06-13 13:30:00,65.6,65.61,65.39,65.4,58400.0,35.144,35.1494,35.0315,35.0369,58400.0
2008-06-13 13:40:00,65.4,65.48,65.32,65.47,63400.0,35.0369,35.0797,34.994,35.0744,63400.0
2008-06-13 13:50:00,65.48,65.6,65.47,65.59,49800.0,35.0797,35.144,35.0744,35.1387,49800.0
2008-06-13 14:00:00,65.58,65.68,65.55,65.62,64900.0,35.1333,35.1869,35.1172,35.1547,64900.0
2008-06-13 14:10:00,65.65,65.92,65.65,65.85,122100.0,35.1708,35.3154,35.1708,35.2779,122100.0
2008-06-13 14:20:00,65.85,65.86,65.65,65.68,94200.0,35.2779,35.2833,35.1708,35.1869,94200.0
2008-06-13 14:30:00,65.69,65.74,65.64,65.69,98700.0,35.1922,35.219,35.1654,35.1922,98700.0
2008-06-13 14:40:00,65.68,65.94,65.68,65.93,73100.0,35.1869,35.3262,35.1869,35.3208,73100.0
2008-06-13 14:50:00,65.92,66.1,65.83,66.09,109900.0,35.3154,35.4119,35.2672,35.4065,109900.0
2008-06-13 15:00:00,66.1,66.24,66.07,66.19,88400.0,35.4119,35.4869,35.3958,35.4601,88400.0
2008-06-13 15:10:00,66.19,66.24,66.14,66.17,87000.0,35.4601,35.4869,35.4333,35.4494,87000.0
2008-06-13 15:20:00,66.17,66.37,66.16,66.26,183300.0,35.4494,35.5565,35.444,35.4976,183300.0
2008-06-13 15:30:00,66.27,66.31,66.12,66.31,166700.0,35.503,35.5244,35.4226,35.5244,166700.0
2008-06-13 15:40:00,66.31,66.54,66.31,66.49,452400.0,35.5244,35.6476,35.5244,35.6208,452400.0
2008-06-13 15:50:00,66.51,66.98,66.5,66.94,634000.0,35.6315,35.8833,35.6262,35.8619,634000.0
2008-06-16 09:30:00,66.59,66.99,66.27,66.99,448000.0,35.6744,35.8887,35.503,35.8887,448000.0
2008-06-16 09:40:00,66.99,67.19,66.95,67.07,319500.0,35.8887,35.9958,35.8672,35.9315,319500.0
2008-06-16 09:50:00,67.04,67.18,66.94,67.14,160300.0,35.9155,35.9905,35.8619,35.969,160300.0
2008-06-16 10:00:00,67.14,67.14,66.92,67.07,149900.0,35.969,35.969,35.8512,35.9315,149900.0
2008-06-16 10:10:00,67.07,67.23,66.99,67.22,147700.0,35.9315,36.0173,35.8887,36.0119,147700.0
2008-06-16 10:20:00,67.23,67.25,67.06,67.14,107900.0,36.0173,36.028,35.9262,35.969,107900.0
2008-06-16 10:30:00,67.15,67.41,67.14,67.41,234500.0,35.9744,36.1137,35.969,36.1137,234500.0
2008-06-16 10:40:00,67.4,67.6,67.4,67.6,167100.0,36.1083,36.2155,36.1083,36.2155,167100.0
2008-06-16 10:50:00,67.61,67.76,67.61,67.72,69400.0,36.2208,36.3012,36.2208,36.2798,69400.0
2008-06-16 11:00:00,67.73,67.73,67.49,67.53,134700.0,36.2851,36.2851,36.1565,36.178,134700.0
2008-06-16 11:10:00,67.54,67.54,67.34,67.36,89700.0,36.1833,36.1833,36.0762,36.0869,89700.0
2008-06-16 11:20:00,67.36,67.36,67.22,67.3,95100.0,36.0869,36.0869,36.0119,36.0548,95100.0
2008-06-16 11:30:00,67.29,67.47,67.29,67.45,114900.0,36.0494,36.1458,36.0494,36.1351,114900.0
2008-06-16 11:40:00,67.45,67.5,67.4,67.44,77000.0,36.1351,36.1619,36.1083,36.1298,77000.0
2008-06-16 11:50:00,67.44,67.44,67.35,67.4,23800.0,36.1298,36.1298,36.0815,36.1083,23800.0
2008-06-16 12:00:00,67.41,67.41,67.22,67.23,105800.0,36.1137,36.1137,36.0119,36.0173,105800.0
2008-06-16 12:10:00,67.23,67.29,67.19,67.27,89400.0,36.0173,36.0494,35.9958,36.0387,89400.0
2008-06-16 12:20:00,67.26,67.32,67.22,67.25,73600.0,36.0333,36.0655,36.0119,36.028,73600.0
2008-06-16 12:30:00,67.25,67.31,67.24,67.26,40500.0,36.028,36.0601,36.0226,36.0333,40500.0
2008-06-16 12:40:00,67.27,67.29,67.21,67.25,49700.0,36.0387,36.0494,36.0065,36.028,49700.0
2008-06-16 12:50:00,67.25,67.39,67.23,67.23,138200.0,36.028,36.103,36.0173,36.0173,138200.0
2008-06-16 13:00:00,67.24,67.27,67.09,67.13,98500.0,36.0226,36.0387,35.9423,35.9637,98500.0
2008-06-16 13:10:00,67.15,67.28,67.02,67.28,71800.0,35.9744,36.044,35.9047,36.044,71800.0
2008-06-16 13:20:00,67.27,67.59,67.26,67.59,53400.0,36.0387,36.2101,36.0333,36.2101,53400.0
2008-06-16 13:30:00,67.59,67.73,67.52,67.6,110700.0,36.2101,36.2851,36.1726,36.2155,110700.0
2008-06-16 13:40:00,67.6,67.7,67.58,67.63,165400.0,36.2155,36.269,36.2048,36.2315,165400.0
2008-06-16 13:50:00,67.64,67.65,67.54,67.62,129400.0,36.2369,36.2423,36.1833,36.2262,129400.0
2008-06-16 14:00:00,67.62,67.68,67.55,67.64,133600.0,36.2262,36.2583,36.1887,36.2369,133600.0
2008-06-16 14:10:00,67.64,67.69,67.57,67.67,86700.0,36.2369,36.2637,36.1994,36.253,86700.0
2008-06-16 14:20:00,67.67,67.72,67.59,67.63,103200.0,36.253,36.2798,36.2101,36.2315,103200.0
2008-06-16 14:30:00,67.64,67.7,67.63,67.67,77900.0,36.2369,36.269,36.2315,36.253,77900.0
2008-06-16 14:40:00,67.66,67.73,67.65,67.65,58800.0,36.2476,36.2851,36.2423,36.2423,58800.0
2008-06-16 14:50:00,67.66,67.79,67.65,67.77,102900.0,36.2476,36.3173,36.2423,36.3065,102900.0
2008-06-16 15:00:00,67.78,67.78,67.68,67.75,110600.0,36.3119,36.3119,36.2583,36.2958,110600.0
2008-06-16 15:10:00,67.75,67.86,67.68,67.75,301700.0,36.2958,36.3548,36.2583,36.2958,301700.0
2008-06-16 15:20:00,67.75,67.77,67.67,67.7,154200.0,36.2958,36.3065,36.253,36.269,154200.0
2008-06-16 15:30:00,67.71,67.77,67.61,67.66,124200.0,36.2744,36.3065,36.2208,36.2476,124200.0
2008-06-16 15:40:00,67.65,67.8,67.65,67.78,233100.0,36.2423,36.3226,36.2423,36.3119,233100.0
2008-06-16 15:50:00,67.78,67.94,67.78,67.88,518900.0,36.3119,36.3976,36.3119,36.3655,518900.0
2008-06-17 09:30:00,68.0,68.12,67.8,67.88,177100.0,36.4298,36.4941,36.3226,36.3655,177100.0
2008-06-17 09:40:00,67.88,67.94,67.28,67.56,181100.0,36.3655,36.3976,36.044,36.194,181100.0
2008-06-17 09:50:00,67.57,67.58,67.25,67.34,108800.0,36.1994,36.2048,36.028,36.0762,108800.0
2008-06-17 10:00:00,67.34,67.46,67.16,67.16,33600.0,36.0762,36.1405,35.9798,35.9798,33600.0
2008-06-17 10:10:00,67.16,67.31,67.15,67.26,99700.0,35.9798,36.0601,35.9744,36.0333,99700.0
2008-06-17 10:20:00,67.25,67.25,66.94,67.04,132300.0,36.028,36.028,35.8619,35.9155,132300.0
2008-06-17 10:30:00,67.01,67.19,66.99,67.14,86900.0,35.8994,35.9958,35.8887,35.969,86900.0
2008-06-17 10:40:00,67.15,67.15,66.81,66.94,119800.0,35.9744,35.9744,35.7922,35.8619,119800.0
2008-06-17 10:50:00,66.93,67.06,66.9,67.0,87400.0,35.8565,35.9262,35.8405,35.894,87400.0
2008-06-17 11:00:00,66.99,67.28,66.98,67.23,251700.0,35.8887,36.044,35.8833,36.0173,251700.0
2008-06-17 11:10:00,67.23,67.26,67.0,67.11,99000.0,36.0173,36.0333,35.894,35.953,99000.0
2008-06-17 11:20:00,67.09,67.13,66.84,66.96,165100.0,35.9423,35.9637,35.8083,35.8726,165100.0
2008-06-17 11:30:00,66.96,67.01,66.8,66.83,341600.0,35.8726,35.8994,35.7869,35.803,341600.0
2008-06-17 11:40:00,66.83,66.93,66.72,66.83,191000.0,35.803,35.8565,35.744,35.803,191000.0
2008-06-17 11:50:00,66.84,66.89,66.78,66.84,99200.0,35.8083,35.8351,35.7762,35.8083,99200.0
2008-06-17 12:00:00,66.84,67.03,66.8,67.01,38400.0,35.8083,35.9101,35.7869,35.8994,38400.0
2008-06-17 12:10:00,67.0,67.09,66.98,67.08,45400.0,35.894,35.9423,35.8833,35.9369,45400.0
2008-06-17 12:20:00,67.08,67.14,67.02,67.03,79200.0,35.9369,35.969,35.9047,35.9101,79200.0
2008-06-17 12:30:00,67.04,67.1,66.84,66.93,83100.0,35.9155,35.9476,35.8083,35.8565,83100.0
2008-06-17 12:40:00,66.91,67.06,66.9,67.05,33800.0,35.8458,35.9262,35.8405,35.9208,33800.0
2008-06-17 12:50:00,67.06,67.08,66.99,67.06,26700.0,35.9262,35.9369,35.8887,35.9262,26700.0
2008-06-17 13:00:00,67.06,67.09,66.94,67.08,74100.0,35.9262,35.9423,35.8619,35.9369,74100.0
2008-06-17 13:10:00,67.08,67.08,66.98,66.98,34900.0,35.9369,35.9369,35.8833,35.8833,34900.0
2008-06-17 13:20:00,66.98,67.1,66.96,67.07,59600.0,35.8833,35.9476,35.8726,35.9315,59600.0
2008-06-17 13:30:00,67.08,67.15,67.05,67.1,46700.0,35.9369,35.9744,35.9208,35.9476,46700.0
2008-06-17 13:40:00,67.11,67.13,67.0,67.0,57900.0,35.953,35.9637,35.894,35.894,57900.0
2008-06-17 13:50:00,67.0,67.04,66.97,67.04,52400.0,35.894,35.9155,35.878,35.9155,52400.0
2008-06-17 14:00:00,67.04,67.09,66.9,66.97,81800.0,35.9155,35.9423,35.8405,35.878,81800.0
2008-06-17 14:10:00,66.98,66.98,66.83,66.86,39100.0,35.8833,35.8833,35.803,35.819,39100.0
2008-06-17 14:20:00,66.85,66.91,66.7,66.75,106200.0,35.8137,35.8458,35.7333,35.7601,106200.0
2008-06-17 14:30:00,66.75,66.83,66.72,66.72,61900.0,35.7601,35.803,35.744,35.744,61900.0
2008-06-17 14:40:00,66.72,66.85,66.72,66.8,53200.0,35.744,35.8137,35.744,35.7869,53200.0
2008-06-17 14:50:00,66.79,66.96,66.75,66.86,88700.0,35.7815,35.8726,35.7601,35.819,88700.0
2008-06-17 15:00:00,66.87,66.93,66.77,66.78,85800.0,35.8244,35.8565,35.7708,35.7762,85800.0
2008-06-17 15:10:00,66.79,66.87,66.6,66.61,169300.0,35.7815,35.8244,35.6797,35.6851,169300.0
2008-06-17 15:20:00,66.6,66.65,66.47,66.51,241200.0,35.6797,35.7065,35.6101,35.6315,241200.0
2008-06-17 15:30:00,66.5,66.61,66.45,66.46,173500.0,35.6262,35.6851,35.5994,35.6047,173500.0
2008-06-17 15:40:00,66.46,66.49,66.26,66.28,254400.0,35.6047,35.6208,35.4976,35.5083,254400.0
2008-06-17 15:50:00,66.29,66.29,65.75,65.86,622300.0,35.5137,35.5137,35.2244,35.2833,622300.0
2008-06-17 16:00:00,65.86,65.89,65.8,65.89,6900.0,35.2833,35.2994,35.2512,35.2994,6900.0
2008-06-17 16:10:00,65.89,65.9,65.88,65.88,3000.0,35.2994,35.3047,35.294,35.294,3000.0
2008-06-18 09:30:00,65.53,65.53,65.08,65.4,514000.0,35.1065,35.1065,34.8654,35.0369,514000.0
2008-06-18 09:40:00,65.4,65.55,65.22,65.45,514300.0,35.0369,35.1172,34.9404,35.0637,514300.0
2008-06-18 09:50:00,65.44,65.49,65.2,65.22,250400.0,35.0583,35.0851,34.9297,34.9404,250400.0
2008-06-18 10:00:00,65.21,65.42,65.17,65.21,330100.0,34.9351,35.0476,34.9136,34.9351,330100.0
2008-06-18 10:10:00,65.22,65.38,65.19,65.36,107800.0,34.9404,35.0261,34.9244,35.0154,107800.0
2008-06-18 10:20:00,65.38,65.44,65.24,65.31,75500.0,35.0261,35.0583,34.9511,34.9886,75500.0
2008-06-18 10:30:00,65.31,65.38,65.15,65.28,125900.0,34.9886,35.0261,34.9029,34.9726,125900.0
2008-06-18 10:40:00,65.29,65.35,65.02,65.11,323000.0,34.9779,35.0101,34.8333,34.8815,323000.0
2008-06-18 10:50:00,65.11,65.14,65.01,65.11,454200.0,34.8815,34.8976,34.8279,34.8815,454200.0
2008-06-18 11:00:00,65.11,65.25,65.09,65.22,196500.0,34.8815,34.9565,34.8708,34.9404,196500.0
2008-06-18 11:10:00,65.21,65.28,65.18,65.22,144300.0,34.9351,34.9726,34.919,34.9404,144300.0
2008-06-18 11:20:00,65.2,65.25,65.07,65.09,313800.0,34.9297,34.9565,34.8601,34.8708,313800.0
2008-06-18 11:30:00,65.09,65.49,65.08,65.46,174500.0,34.8708,35.0851,34.8654,35.069,174500.0
2008-06-18 11:40:00,65.46,65.49,65.31,65.49,129600.0,35.069,35.0851,34.9886,35.0851,129600.0
2008-06-18 11:50:00,65.5,65.74,65.49,65.57,90200.0,35.0904,35.219,35.0851,35.1279,90200.0
2008-06-18 12:00:00,65.58,65.59,65.43,65.45,40900.0,35.1333,35.1387,35.0529,35.0637,40900.0
2008-06-18 12:10:00,65.45,65.45,65.36,65.37,54300.0,35.0637,35.0637,35.0154,35.0208,54300.0
2008-06-18 12:20:00,65.37,65.39,65.33,65.35,24400.0,35.0208,35.0315,34.9994,35.0101,24400.0
2008-06-18 12:30:00,65.33,65.44,65.33,65.36,18300.0,34.9994,35.0583,34.9994,35.0154,18300.0
2008-06-18 12:40:00,65.36,65.36,65.14,65.16,66000.0,35.0154,35.0154,34.8976,34.9083,66000.0
2008-06-18 12:50:00,65.15,65.18,65.1,65.17,104500.0,34.9029,34.919,34.8761,34.9136,104500.0
2008-06-18 13:00:00,65.17,65.2,65.08,65.13,443800.0,34.9136,34.9297,34.8654,34.8922,443800.0
2008-06-18 13:10:00,65.13,65.15,64.92,64.99,227100.0,34.8922,34.9029,34.7797,34.8172,227100.0
2008-06-18 13:20:00,64.99,65.01,64.87,64.89,171900.0,34.8172,34.8279,34.7529,34.7636,171900.0
2008-06-18 13:30:00,64.89,64.96,64.75,64.75,273600.0,34.7636,34.8011,34.6886,34.6886,273600.0
2008-06-18 13:40:00,64.74,64.82,64.64,64.71,608800.0,34.6833,34.7261,34.6297,34.6672,608800.0
2008-06-18 13:50:00,64.72,64.78,64.65,64.74,669300.0,34.6726,34.7047,34.6351,34.6833,669300.0
2008-06-18 14:00:00,64.74,64.83,64.68,64.72,452900.0,34.6833,34.7315,34.6511,34.6726,452900.0
2008-06-18 14:10:00,64.73,64.81,64.6,64.68,218800.0,34.6779,34.7208,34.6083,34.6511,218800.0
2008-06-18 14:20:00,64.65,64.67,64.45,64.53,190400.0,34.6351,34.6458,34.5279,34.5708,190400.0
2008-06-18 14:30:00,64.54,64.79,64.48,64.75,122000.0,34.5761,34.7101,34.544,34.6886,122000.0
2008-06-18 14:40:00,64.74,64.8,64.68,64.69,69400.0,34.6833,34.7154,34.6511,34.6565,69400.0
2008-06-18 14:50:00,64.7,64.94,64.69,64.87,184700.0,34.6619,34.7904,34.6565,34.7529,184700.0
2008-06-18 15:00:00,64.88,65.15,64.86,65.13,187900.0,34.7583,34.9029,34.7476,34.8922,187900.0
2008-06-18 15:10:00,65.13,65.27,64.97,65.25,197500.0,34.8922,34.9672,34.8065,34.9565,197500.0
2008-06-18 15:20:00,65.26,65.29,65.02,65.06,138700.0,34.9619,34.9779,34.8333,34.8547,138700.0
2008-06-18 15:30:00,65.06,65.09,64.81,64.85,453000.0,34.8547,34.8708,34.7208,34.7422,453000.0
2008-06-18 15:40:00,64.85,64.87,64.65,64.79,266700.0,34.7422,34.7529,34.6351,34.7101,266700.0
2008-06-18 15:50:00,64.79,65.0,64.75,65.0,556000.0,34.7101,34.8226,34.6886,34.8226,556000.0
2008-06-18 16:00:00,65.02,65.12,64.85,64.89,624200.0,34.8333,34.8869,34.7422,34.7636,624200.0
2008-06-18 16:10:00,64.89,64.89,64.89,64.89,0.0,34.7636,34.7636,34.7636,34.7636,0.0
2008-06-19 09:30:00,64.83,64.98,64.74,64.93,228100.0,34.7315,34.8119,34.6833,34.7851,228100.0
2008-06-19 09:40:00,64.95,64.98,64.4,64.74,315400.0,34.7958,34.8119,34.5011,34.6833,315400.0
2008-06-19 09:50:00,64.73,65.15,64.55,64.88,265800.0,34.6779,34.9029,34.5815,34.7583,265800.0
2008-06-19 10:00:00,64.85,65.18,64.71,65.04,369900.0,34.7422,34.919,34.6672,34.844,369900.0
2008-06-19 10:10:00,65.03,65.15,64.94,65.01,336900.0,34.8386,34.9029,34.7904,34.8279,336900.0
2008-06-19 10:20:00,65.02,65.3,64.98,65.28,260200.0,34.8333,34.9833,34.8119,34.9726,260200.0
2008-06-19 10:30:00,65.28,65.5,65.22,65.46,298200.0,34.9726,35.0904,34.9404,35.069,298200.0
2008-06-19 10:40:00,65.45,65.45,65.19,65.24,229700.0,35.0637,35.0637,34.9244,34.9511,229700.0
2008-06-19 10:50:00,65.23,65.29,65.18,65.24,230000.0,34.9458,34.9779,34.919,34.9511,230000.0
2008-06-19 11:00:00,65.26,65.38,65.06,65.09,253000.0,34.9619,35.0261,34.8547,34.8708,253000.0
2008-06-19 11:10:00,65.07,65.07,64.84,65.01,241300.0,34.8601,34.8601,34.7369,34.8279,241300.0
2008-06-19 11:20:00,64.99,65.92,64.69,64.93,272100.0,34.8172,35.3154,34.6565,34.7851,272100.0
2008-06-19 11:30:00,64.93,65.26,64.9,65.13,198300.0,34.7851,34.9619,34.769,34.8922,198300.0
2008-06-19 11:40:00,65.12,65.3,65.1,65.21,107000.0,34.8869,34.9833,34.8761,34.9351,107000.0
2008-06-19 11:50:00,65.23,65.27,65.09,65.16,147900.0,34.9458,34.9672,34.8708,34.9083,147900.0
2008-06-19 12:00:00,65.17,65.46,65.16,65.39,146200.0,34.9136,35.069,34.9083,35.0315,146200.0
2008-06-19 12:10:00,65.4,65.54,65.33,65.44,167500.0,35.0369,35.1119,34.9994,35.0583,167500.0
2008-06-19 12:20:00,65.44,65.55,65.42,65.44,141400.0,35.0583,35.1172,35.0476,35.0583,141400.0
2008-06-19 12:30:00,65.44,65.45,65.0,65.03,315300.0,35.0583,35.0637,34.8226,34.8386,315300.0
2008-06-19 12:40:00,65.03,65.05,64.88,64.94,154000.0,34.8386,34.8494,34.7583,34.7904,154000.0
2008-06-19 12:50:00,64.94,65.0,64.91,64.92,33000.0,34.7904,34.8226,34.7744,34.7797,33000.0
2008-06-19 13:00:00,64.92,65.02,64.84,65.02,164800.0,34.7797,34.8333,34.7369,34.8333,164800.0
2008-06-19 13:10:00,65.02,65.08,64.96,65.01,113900.0,34.8333,34.8654,34.8011,34.8279,113900.0
2008-06-19 13:20:00,65.01,65.05,64.9,65.05,117600.0,34.8279,34.8494,34.769,34.8494,117600.0
2008-06-19 13:30:00,65.05,65.1,64.97,64.97,118300.0,34.8494,34.8761,34.8065,34.8065,118300.0
2008-06-19 13:40:00,64.98,65.03,64.82,64.82,213400.0,34.8119,34.8386,34.7261,34.7261,213400.0
2008-06-19 13:50:00,64.83,64.92,64.76,64.8,175800.0,34.7315,34.7797,34.694,34.7154,175800.0
2008-06-19 14:00:00,64.81,64.86,64.75,64.79,167400.0,34.7208,34.7476,34.6886,34.7101,167400.0
2008-06-19 14:10:00,64.8,64.98,64.78,64.94,56500.0,34.7154,34.8119,34.7047,34.7904,56500.0
2008-06-19 14:20:00,64.94,65.18,64.89,65.13,114100.0,34.7904,34.919,34.7636,34.8922,114100.0
2008-06-19 14:30:00,65.13,65.44,65.11,65.38,247200.0,34.8922,35.0583,34.8815,35.0261,247200.0
2008-06-19 14:40:00,65.37,65.44,65.28,65.31,169800.0,35.0208,35.0583,34.9726,34.9886,169800.0
2008-06-19 14:50:00,65.28,65.46,65.23,65.45,216100.0,34.9726,35.069,34.9458,35.0637,216100.0
2008-06-19 15:00:00,65.44,65.7,65.44,65.63,303200.0,35.0583,35.1976,35.0583,35.1601,303200.0
2008-06-19 15:10:00,65.63,65.68,65.56,65.58,211100.0,35.1601,35.1869,35.1226,35.1333,211100.0
2008-06-19 15:20:00,65.58,65.61,65.48,65.59,212300.0,35.1333,35.1494,35.0797,35.1387,212300.0
2008-06-19 15:30:00,65.59,65.81,65.57,65.81,263600.0,35.1387,35.2565,35.1279,35.2565,263600.0
2008-06-19 15:40:00,65.81,66.04,65.8,66.0,307200.0,35.2565,35.3797,35.2512,35.3583,307200.0
2008-06-19 15:50:00,65.99,66.37,65.99,66.29,604400.0,35.3529,35.5565,35.3529,35.5137,604400.0
2008-06-19 16:00:00,66.37,66.39,66.06,66.06,18300.0,35.5565,35.5672,35.3904,35.3904,18300.0
2008-06-19 16:10:00,66.06,66.06,66.05,66.05,1200.0,35.3904,35.3904,35.3851,35.3851,1200.0
2008-06-20 09:30:00,65.6,65.74,65.36,65.48,354400.0,35.144,35.219,35.0154,35.0797,354400.0
2008-06-20 09:40:00,65.46,65.59,65.08,65.19,363700.0,35.069,35.1387,34.8654,34.9244,363700.0
2008-06-20 09:50:00,65.21,65.26,64.82,65.01,442500.0,34.9351,34.9619,34.7261,34.8279,442500.0
2008-06-20 10:00:00,65.01,65.06,64.48,64.68,444000.0,34.8279,34.8547,34.544,34.6511,444000.0
2008-06-20 10:10:00,64.68,65.18,64.66,65.14,223100.0,34.6511,34.919,34.6404,34.8976,223100.0
2008-06-20 10:20:00,65.14,65.28,65.0,65.26,172900.0,34.8976,34.9726,34.8226,34.9619,172900.0
2008-06-20 10:30:00,65.24,65.33,65.0,65.03,83900.0,34.9511,34.9994,34.8226,34.8386,83900.0
2008-06-20 10:40:00,65.05,65.34,64.98,65.33,117300.0,34.8494,35.0047,34.8119,34.9994,117300.0
2008-06-20 10:50:00,65.34,65.73,65.34,65.67,192000.0,35.0047,35.2137,35.0047,35.1815,192000.0
2008-06-20 11:00:00,65.65,65.78,65.51,65.7,130500.0,35.1708,35.2404,35.0958,35.1976,130500.0
2008-06-20 11:10:00,65.69,65.7,65.42,65.5,138100.0,35.1922,35.1976,35.0476,35.0904,138100.0
2008-06-20 11:20:00,65.5,65.76,65.49,65.58,83000.0,35.0904,35.2297,35.0851,35.1333,83000.0
2008-06-20 11:30:00,65.57,65.62,65.55,65.55,79300.0,35.1279,35.1547,35.1172,35.1172,79300.0
2008-06-20 11:40:00,65.56,65.8,65.45,65.45,102600.0,35.1226,35.2512,35.0637,35.0637,102600.0
2008-06-20 11:50:00,65.44,65.48,65.39,65.48,146200.0,35.0583,35.0797,35.0315,35.0797,146200.0
2008-06-20 12:00:00,65.46,65.54,65.27,65.31,131700.0,35.069,35.1119,34.9672,34.9886,131700.0
2008-06-20 12:10:00,65.31,65.45,65.27,65.4,43400.0,34.9886,35.0637,34.9672,35.0369,43400.0
2008-06-20 12:20:00,65.4,65.47,65.36,65.47,115100.0,35.0369,35.0744,35.0154,35.0744,115100.0
2008-06-20 12:30:00,65.46,65.55,65.42,65.5,32900.0,35.069,35.1172,35.0476,35.0904,32900.0
2008-06-20 12:40:00,65.5,65.57,65.47,65.48,25500.0,35.0904,35.1279,35.0744,35.0797,25500.0
2008-06-20 12:50:00,65.5,65.5,65.41,65.43,20900.0,35.0904,35.0904,35.0422,35.0529,20900.0
2008-06-20 13:00:00,65.42,65.59,65.41,65.57,55200.0,35.0476,35.1387,35.0422,35.1279,55200.0
2008-06-20 13:10:00,65.58,65.68,65.46,65.46,202600.0,35.1333,35.1869,35.069,35.069,202600.0
2008-06-20 13:20:00,65.47,65.47,64.94,64.94,102600.0,35.0744,35.0744,34.7904,34.7904,102600.0
2008-06-20 13:30:00,64.95,65.09,64.7,65.07,189000.0,34.7958,34.8708,34.6619,34.8601,189000.0
2008-06-20 13:40:00,65.08,65.09,64.91,65.08,92600.0,34.8654,34.8708,34.7744,34.8654,92600.0
2008-06-20 13:50:00,65.09,65.18,64.99,65.01,85100.0,34.8708,34.919,34.8172,34.8279,85100.0
2008-06-20 14:00:00,64.98,65.07,64.91,64.98,142500.0,34.8119,34.8601,34.7744,34.8119,142500.0
2008-06-20 14:10:00,64.99,65.02,64.72,64.87,273700.0,34.8172,34.8333,34.6726,34.7529,273700.0
2008-06-20 14:20:00,64.87,64.91,64.76,64.82,185600.0,34.7529,34.7744,34.694,34.7261,185600.0
2008-06-20 14:30:00,64.83,64.86,64.68,64.71,120400.0,34.7315,34.7476,34.6511,34.6672,120400.0
2008-06-20 14:40:00,64.7,64.85,64.69,64.72,237600.0,34.6619,34.7422,34.6565,34.6726,237600.0
2008-06-20 14:50:00,64.71,64.74,64.51,64.53,232600.0,34.6672,34.6833,34.5601,34.5708,232600.0
2008-06-20 15:00:00,64.53,64.86,64.5,64.59,257300.0,34.5708,34.7476,34.5547,34.6029,257300.0
2008-06-20 15:10:00,64.61,64.77,64.56,64.57,163500.0,34.6136,34.6994,34.5868,34.5922,163500.0
2008-06-20 15:20:00,64.56,64.72,64.43,64.47,249600.0,34.5868,34.6726,34.5172,34.5386,249600.0
2008-06-20 15:30:00,64.46,64.65,64.45,64.55,230700.0,34.5333,34.6351,34.5279,34.5815,230700.0
2008-06-20 15:40:00,64.55,64.72,64.45,64.56,389800.0,34.5815,34.6726,34.5279,34.5868,389800.0
2008-06-20 15:50:00,64.55,64.79,64.54,64.6,813600.0,34.5815,34.7101,34.5761,34.6083,813600.0
2008-06-23 09:30:00,64.8,65.05,64.65,64.97,275800.0,34.7154,34.8494,34.6351,34.8065,275800.0
2008-06-23 09:40:00,64.95,65.23,64.79,64.85,476100.0,34.7958,34.9458,34.7101,34.7422,476100.0
2008-06-23 09:50:00,64.86,64.89,64.64,64.72,249400.0,34.7476,34.7636,34.6297,34.6726,249400.0
2008-06-23 10:00:00,64.71,64.73,64.15,64.29,376600.0,34.6672,34.6779,34.3672,34.4422,376600.0
2008-06-23 10:10:00,64.28,64.5,64.27,64.34,163800.0,34.4368,34.5547,34.4315,34.469,163800.0
2008-06-23 10:20:00,64.34,64.37,64.18,64.19,202700.0,34.469,34.4851,34.3833,34.3886,202700.0
2008-06-23 10:30:00,64.18,64.48,64.17,64.23,193100.0,34.3833,34.544,34.3779,34.4101,193100.0
2008-06-23 10:40:00,64.22,64.29,64.12,64.15,150100.0,34.4047,34.4422,34.3511,34.3672,150100.0
2008-06-23 10:50:00,64.16,64.29,64.08,64.24,177900.0,34.3726,34.4422,34.3297,34.4154,177900.0
2008-06-23 11:00:00,64.23,64.37,64.01,64.02,121500.0,34.4101,34.4851,34.2922,34.2976,121500.0
2008-06-23 11:10:00,64.03,64.03,63.77,63.8,226100.0,34.3029,34.3029,34.1636,34.1797,226100.0
2008-06-23 11:20:00,63.81,63.86,63.7,63.73,202800.0,34.1851,34.2118,34.1261,34.1422,202800.0
2008-06-23 11:30:00,63.75,63.93,63.74,63.92,245800.0,34.1529,34.2493,34.1475,34.244,245800.0
2008-06-23 11:40:00,63.93,64.11,63.9,63.93,185300.0,34.2493,34.3458,34.2333,34.2493,185300.0
2008-06-23 11:50:00,63.93,64.23,63.9,64.2,166600.0,34.2493,34.4101,34.2333,34.394,166600.0
2008-06-23 12:00:00,64.2,64.23,63.92,63.93,68800.0,34.394,34.4101,34.244,34.2493,68800.0
2008-06-23 12:10:00,63.92,63.93,63.76,63.8,82500.0,34.244,34.2493,34.1583,34.1797,82500.0
2008-06-23 12:20:00,63.8,63.85,63.73,63.73,144700.0,34.1797,34.2065,34.1422,34.1422,144700.0
2008-06-23 12:30:00,63.73,63.83,63.71,63.82,218800.0,34.1422,34.1958,34.1315,34.1904,218800.0
2008-06-23 12:40:00,63.82,63.84,63.7,63.78,132600.0,34.1904,34.2011,34.1261,34.169,132600.0
2008-06-23 12:50:00,63.79,63.8,63.69,63.77,91000.0,34.1743,34.1797,34.1208,34.1636,91000.0
2008-06-23 13:00:00,63.78,63.9,63.77,63.85,151800.0,34.169,34.2333,34.1636,34.2065,151800.0
2008-06-23 13:10:00,63.85,63.85,63.73,63.78,50900.0,34.2065,34.2065,34.1422,34.169,50900.0
2008-06-23 13:20:00,63.77,63.96,63.77,63.89,77800.0,34.1636,34.2654,34.1636,34.2279,77800.0
2008-06-23 13:30:00,63.89,63.93,63.8,63.92,89300.0,34.2279,34.2493,34.1797,34.244,89300.0
2008-06-23 13:40:00,63.91,64.13,63.91,64.11,220600.0,34.2386,34.3565,34.2386,34.3458,220600.0
2008-06-23 13:50:00,64.11,64.18,64.06,64.11,84800.0,34.3458,34.3833,34.319,34.3458,84800.0
2008-06-23 14:00:00,64.13,64.19,63.92,63.93,85700.0,34.3565,34.3886,34.244,34.2493,85700.0
2008-06-23 14:10:00,63.92,64.01,63.89,64.0,79900.0,34.244,34.2922,34.2279,34.2868,79900.0
2008-06-23 14:20:00,63.99,64.0,63.7,63.75,125700.0,34.2815,34.2868,34.1261,34.1529,125700.0
2008-06-23 14:30:00,63.74,63.79,63.7,63.7,119800.0,34.1475,34.1743,34.1261,34.1261,119800.0
2008-06-23 14:40:00,63.71,63.72,63.55,63.57,282600.0,34.1315,34.1368,34.0458,34.0565,282600.0
2008-06-23 14:50:00,63.58,63.62,63.54,63.61,117700.0,34.0618,34.0833,34.0404,34.0779,117700.0
2008-06-23 15:00:00,63.61,63.63,63.48,63.48,111700.0,34.0779,34.0886,34.0083,34.0083,111700.0
2008-06-23 15:10:00,63.47,63.54,63.29,63.35,484700.0,34.0029,34.0404,33.9065,33.9386,484700.0
2008-06-23 15:20:00,63.35,63.47,63.29,63.46,263800.0,33.9386,34.0029,33.9065,33.9975,263800.0
2008-06-23 15:30:00,63.45,63.56,63.44,63.56,459400.0,33.9922,34.0511,33.9868,34.0511,459400.0
2008-06-23 15:40:00,63.55,63.57,63.21,63.22,572100.0,34.0458,34.0565,33.8636,33.869,572100.0
2008-06-23 15:50:00,63.22,63.28,63.11,63.26,966500.0,33.869,33.9011,33.81,33.8904,966500.0
2008-06-24 09:30:00,62.67,63.26,62.65,62.93,302900.0,33.5743,33.8904,33.5636,33.7136,302900.0
2008-06-24 09:40:00,62.96,63.0,62.54,62.64,166500.0,33.7297,33.7511,33.5047,33.5582,166500.0
2008-06-24 09:50:00,62.65,62.69,62.46,62.52,368800.0,33.5636,33.585,33.4618,33.494,368800.0
2008-06-24 10:00:00,62.51,62.62,62.43,62.51,325000.0,33.4886,33.5475,33.4457,33.4886,325000.0
2008-06-24 10:10:00,62.53,62.77,62.41,62.75,271000.0,33.4993,33.6279,33.435,33.6172,271000.0
2008-06-24 10:20:00,62.75,62.76,62.55,62.57,129000.0,33.6172,33.6225,33.51,33.5207,129000.0
2008-06-24 10:30:00,62.58,62.61,62.43,62.56,170100.0,33.5261,33.5422,33.4457,33.5154,170100.0
2008-06-24 10:40:00,62.56,62.71,62.44,62.69,134000.0,33.5154,33.5957,33.4511,33.585,134000.0
2008-06-24 10:50:00,62.7,63.25,62.7,63.22,279200.0,33.5904,33.885,33.5904,33.869,279200.0
2008-06-24 11:00:00,63.25,63.37,63.17,63.31,328800.0,33.885,33.9493,33.8422,33.9172,328800.0
2008-06-24 11:10:00,63.31,63.59,63.16,63.52,182800.0,33.9172,34.0672,33.8368,34.0297,182800.0
2008-06-24 11:20:00,63.51,63.52,63.3,63.38,122100.0,34.0243,34.0297,33.9118,33.9547,122100.0
2008-06-24 11:30:00,63.38,63.38,63.19,63.29,82200.0,33.9547,33.9547,33.8529,33.9065,82200.0
2008-06-24 11:40:00,63.31,63.79,63.3,63.79,148100.0,33.9172,34.1743,33.9118,34.1743,148100.0
2008-06-24 11:50:00,63.8,64.14,63.67,64.03,188800.0,34.1797,34.3618,34.11,34.3029,188800.0
2008-06-24 12:00:00,64.02,64.05,63.97,64.0,51200.0,34.2976,34.3136,34.2708,34.2868,51200.0
2008-06-24 12:10:00,64.01,64.07,63.8,63.82,76400.0,34.2922,34.3243,34.1797,34.1904,76400.0
2008-06-24 12:20:00,63.83,64.04,63.8,64.0,103500.0,34.1958,34.3083,34.1797,34.2868,103500.0
2008-06-24 12:30:00,64.0,64.04,63.97,64.01,38800.0,34.2868,34.3083,34.2708,34.2922,38800.0
2008-06-24 12:40:00,64.01,64.02,63.86,63.87,75100.0,34.2922,34.2976,34.2118,34.2172,75100.0
2008-06-24 12:50:00,63.87,63.87,63.6,63.6,119200.0,34.2172,34.2172,34.0725,34.0725,119200.0
2008-06-24 13:00:00,63.61,63.69,63.6,63.63,58300.0,34.0779,34.1208,34.0725,34.0886,58300.0
2008-06-24 13:10:00,63.62,63.69,63.58,63.68,65200.0,34.0833,34.1208,34.0618,34.1154,65200.0
2008-06-24 13:20:00,63.69,63.78,63.59,63.6,53000.0,34.1208,34.169,34.0672,34.0725,53000.0
2008-06-24 13:30:00,63.59,63.6,63.5,63.57,61900.0,34.0672,34.0725,34.019,34.0565,61900.0
2008-06-24 13:40:00,63.57,63.68,63.48,63.67,108100.0,34.0565,34.1154,34.0083,34.11,108100.0
2008-06-24 13:50:00,63.67,63.85,63.65,63.84,54400.0,34.11,34.2065,34.0993,34.2011,54400.0
2008-06-24 14:00:00,63.85,64.1,63.84,63.97,124900.0,34.2065,34.3404,34.2011,34.2708,124900.0
2008-06-24 14:10:00,63.97,63.97,63.87,63.92,125300.0,34.2708,34.2708,34.2172,34.244,125300.0
2008-06-24 14:20:00,63.91,63.94,63.85,63.85,66400.0,34.2386,34.2547,34.2065,34.2065,66400.0
2008-06-24 14:30:00,63.84,63.84,63.7,63.7,80800.0,34.2011,34.2011,34.1261,34.1261,80800.0
2008-06-24 14:40:00,63.7,63.7,63.27,63.27,114000.0,34.1261,34.1261,33.8958,33.8958,114000.0
2008-06-24 14:50:00,63.27,63.37,63.21,63.36,115000.0,33.8958,33.9493,33.8636,33.944,115000.0
2008-06-24 15:00:00,63.37,63.55,63.3,63.37,127400.0,33.9493,34.0458,33.9118,33.9493,127400.0
2008-06-24 15:10:00,63.39,63.44,63.27,63.32,223500.0,33.96,33.9868,33.8958,33.9225,223500.0
2008-06-24 15:20:00,63.31,63.47,63.15,63.26,187200.0,33.9172,34.0029,33.8315,33.8904,187200.0
2008-06-24 15:30:00,63.27,63.29,63.09,63.16,173400.0,33.8958,33.9065,33.7993,33.8368,173400.0
2008-06-24 15:40:00,63.17,63.38,63.16,63.28,106700.0,33.8422,33.9547,33.8368,33.9011,106700.0
2008-06-24 15:50:00,63.27,63.41,63.2,63.39,234300.0,33.8958,33.9708,33.8583,33.96,234300.0
2008-06-24 16:00:00,63.29,63.4,63.29,63.39,49100.0,33.9065,33.9654,33.9065,33.96,49100.0
2008-06-24 16:10:00,63.39,63.39,63.39,63.39,0.0,33.96,33.96,33.96,33.96,0.0
2008-06-25 09:30:00,63.24,63.52,63.05,63.47,268800.0,34.2177,34.3692,34.1149,34.3422,268800.0
2008-06-25 09:40:00,63.47,63.8,63.37,63.5,334400.0,34.3422,34.5207,34.2881,34.3584,334400.0
2008-06-25 09:50:00,63.5,63.55,63.33,63.38,183900.0,34.3584,34.3855,34.2664,34.2935,183900.0
2008-06-25 10:00:00,63.38,63.58,63.37,63.51,158800.0,34.2935,34.4017,34.2881,34.3638,158800.0
2008-06-25 10:10:00,63.51,63.55,63.36,63.51,127900.0,34.3638,34.3855,34.2826,34.3638,127900.0
2008-06-25 10:20:00,63.49,63.61,63.46,63.58,109500.0,34.353,34.4179,34.3368,34.4017,109500.0
2008-06-25 10:30:00,63.58,64.05,63.58,64.03,278000.0,34.4017,34.656,34.4017,34.6452,278000.0
2008-06-25 10:40:00,64.03,64.47,64.0,64.45,229800.0,34.6452,34.8832,34.6289,34.8724,229800.0
2008-06-25 10:50:00,64.43,64.66,64.28,64.3,293200.0,34.8616,34.986,34.7804,34.7913,293200.0
2008-06-25 11:00:00,64.3,64.44,64.3,64.42,148400.0,34.7913,34.867,34.7913,34.8562,148400.0
2008-06-25 11:10:00,64.42,64.44,64.35,64.39,147500.0,34.8562,34.867,34.8183,34.84,147500.0
2008-06-25 11:20:00,64.39,64.48,64.39,64.44,85500.0,34.84,34.8887,34.84,34.867,85500.0
2008-06-25 11:30:00,64.44,64.65,64.42,64.61,209100.0,34.867,34.9806,34.8562,34.959,209100.0
2008-06-25 11:40:00,64.6,64.64,64.56,64.58,313200.0,34.9536,34.9752,34.9319,34.9428,313200.0
2008-06-25 11:50:00,64.59,64.6,64.53,64.57,207500.0,34.9482,34.9536,34.9157,34.9373,207500.0
2008-06-25 12:00:00,64.58,64.58,64.46,64.49,318800.0,34.9428,34.9428,34.8778,34.8941,318800.0
2008-06-25 12:10:00,64.47,64.54,64.42,64.42,331100.0,34.8832,34.9211,34.8562,34.8562,331100.0
2008-06-25 12:20:00,64.42,64.45,64.42,64.45,107000.0,34.8562,34.8724,34.8562,34.8724,107000.0
2008-06-25 12:30:00,64.45,64.46,64.35,64.36,248800.0,34.8724,34.8778,34.8183,34.8237,248800.0
2008-06-25 12:40:00,64.33,64.34,64.15,64.15,177000.0,34.8075,34.8129,34.7101,34.7101,177000.0
2008-06-25 12:50:00,64.15,64.23,64.06,64.06,203600.0,34.7101,34.7534,34.6614,34.6614,203600.0
2008-06-25 13:00:00,64.06,64.08,64.01,64.03,212900.0,34.6614,34.6722,34.6343,34.6452,212900.0
2008-06-25 13:10:00,64.03,64.18,63.94,64.15,115700.0,34.6452,34.7263,34.5965,34.7101,115700.0
2008-06-25 13:20:00,64.14,64.34,64.14,64.27,195800.0,34.7047,34.8129,34.7047,34.775,195800.0
2008-06-25 13:30:00,64.25,64.32,64.23,64.24,112900.0,34.7642,34.8021,34.7534,34.7588,112900.0
2008-06-25 13:40:00,64.24,64.28,64.12,64.13,177000.0,34.7588,34.7804,34.6939,34.6993,177000.0
2008-06-25 13:50:00,64.13,64.15,64.05,64.07,161400.0,34.6993,34.7101,34.656,34.6668,161400.0
2008-06-25 14:00:00,64.06,64.2,63.99,64.06,502000.0,34.6614,34.7372,34.6235,34.6614,502000.0
2008-06-25 14:10:00,64.05,64.49,64.01,64.41,774400.0,34.656,34.8941,34.6343,34.8508,774400.0
2008-06-25 14:20:00,64.41,64.49,63.89,63.9,364200.0,34.8508,34.8941,34.5694,34.5748,364200.0
2008-06-25 14:30:00,63.9,64.15,63.68,63.96,428200.0,34.5748,34.7101,34.4558,34.6073,428200.0
2008-06-25 14:40:00,63.97,64.02,63.66,63.9,332800.0,34.6127,34.6398,34.445,34.5748,332800.0
2008-06-25 14:50:00,63.9,64.04,63.72,64.02,318900.0,34.5748,34.6506,34.4774,34.6398,318900.0
2008-06-25 15:00:00,64.03,64.33,63.94,64.26,244800.0,34.6452,34.8075,34.5965,34.7696,244800.0
2008-06-25 15:10:00,64.24,64.33,64.1,64.11,229100.0,34.7588,34.8075,34.683,34.6885,229100.0
2008-06-25 15:20:00,64.1,64.11,63.41,63.5,741900.0,34.683,34.6885,34.3097,34.3584,741900.0
2008-06-25 15:30:00,63.53,63.53,63.08,63.17,783100.0,34.3746,34.3746,34.1311,34.1798,783100.0
2008-06-25 15:40:00,63.16,63.45,63.14,63.23,417000.0,34.1744,34.3313,34.1636,34.2123,417000.0
2008-06-25 15:50:00,63.24,63.7,63.21,63.63,445100.0,34.2177,34.4666,34.2015,34.4287,445100.0
2008-06-25 16:00:00,63.76,63.76,63.5,63.5,78200.0,34.4991,34.4991,34.3584,34.3584,78200.0
2008-06-25 16:10:00,63.6,63.64,63.6,63.64,5000.0,34.4125,34.4341,34.4125,34.4341,5000.0
2008-06-26 09:30:00,62.41,63.17,62.36,62.8,427800.0,33.7686,34.1798,33.7416,33.9796,427800.0
2008-06-26 09:40:00,62.82,63.11,62.7,62.86,409800.0,33.9905,34.1474,33.9255,34.0121,409800.0
2008-06-26 09:50:00,62.85,63.1,62.82,62.96,238400.0,34.0067,34.142,33.9905,34.0662,238400.0
2008-06-26 10:00:00,62.96,63.15,62.86,63.08,226100.0,34.0662,34.169,34.0121,34.1311,226100.0
2008-06-26 10:10:00,63.08,63.08,62.84,62.87,160600.0,34.1311,34.1311,34.0013,34.0175,160600.0
2008-06-26 10:20:00,62.89,63.18,62.89,63.07,117100.0,34.0283,34.1853,34.0283,34.1257,117100.0
2008-06-26 10:30:00,63.07,63.17,62.9,62.93,176000.0,34.1257,34.1798,34.0338,34.05,176000.0
2008-06-26 10:40:00,62.95,62.99,62.76,62.88,207700.0,34.0608,34.0824,33.958,34.0229,207700.0
2008-06-26 10:50:00,62.9,63.02,62.63,62.65,259700.0,34.0338,34.0987,33.8877,33.8985,259700.0
2008-06-26 11:00:00,62.63,62.88,62.63,62.85,150000.0,33.8877,34.0229,33.8877,34.0067,150000.0
2008-06-26 11:10:00,62.85,62.87,62.61,62.62,278300.0,34.0067,34.0175,33.8768,33.8822,278300.0
2008-06-26 11:20:00,62.62,62.71,62.59,62.71,184500.0,33.8822,33.9309,33.866,33.9309,184500.0
2008-06-26 11:30:00,62.71,62.85,62.69,62.79,163700.0,33.9309,34.0067,33.9201,33.9742,163700.0
2008-06-26 11:40:00,62.78,62.95,62.76,62.92,103600.0,33.9688,34.0608,33.958,34.0446,103600.0
2008-06-26 11:50:00,62.93,62.96,62.84,62.88,68000.0,34.05,34.0662,34.0013,34.0229,68000.0
2008-06-26 12:00:00,62.88,62.9,62.71,62.77,108100.0,34.0229,34.0338,33.9309,33.9634,108100.0
2008-06-26 12:10:00,62.76,62.81,62.72,62.73,59000.0,33.958,33.9851,33.9364,33.9418,59000.0
2008-06-26 12:20:00,62.74,62.79,62.58,62.58,119400.0,33.9472,33.9742,33.8606,33.8606,119400.0
2008-06-26 12:30:00,62.58,62.62,62.47,62.5,163700.0,33.8606,33.8822,33.8011,33.8173,163700.0
2008-06-26 12:40:00,62.5,62.53,62.44,62.47,92700.0,33.8173,33.8336,33.7849,33.8011,92700.0
2008-06-26 12:50:00,62.46,62.5,62.44,62.45,53500.0,33.7957,33.8173,33.7849,33.7903,53500.0
2008-06-26 13:00:00,62.44,62.57,62.37,62.38,107200.0,33.7849,33.8552,33.747,33.7524,107200.0
2008-06-26 13:10:00,62.38,62.46,62.36,62.37,61100.0,33.7524,33.7957,33.7416,33.747,61100.0
2008-06-26 13:20:00,62.37,62.42,62.18,62.19,128500.0,33.747,33.774,33.6442,33.6496,128500.0
2008-06-26 13:30:00,62.18,62.31,62.16,62.28,70900.0,33.6442,33.7145,33.6334,33.6983,70900.0
2008-06-26 13:40:00,62.26,62.32,62.16,62.24,73600.0,33.6875,33.7199,33.6334,33.6766,73600.0
2008-06-26 13:50:00,62.24,62.44,62.23,62.33,107800.0,33.6766,33.7849,33.6712,33.7253,107800.0
2008-06-26 14:00:00,62.33,62.45,62.29,62.42,121200.0,33.7253,33.7903,33.7037,33.774,121200.0
2008-06-26 14:10:00,62.42,62.44,62.23,62.29,157300.0,33.774,33.7849,33.6712,33.7037,157300.0
2008-06-26 14:20:00,62.29,62.29,62.07,62.23,231400.0,33.7037,33.7037,33.5847,33.6712,231400.0
2008-06-26 14:30:00,62.24,62.24,61.98,61.98,154500.0,33.6766,33.6766,33.536,33.536,154500.0
2008-06-26 14:40:00,61.99,62.13,61.9,61.94,149100.0,33.5414,33.6171,33.4927,33.5143,149100.0
2008-06-26 14:50:00,61.94,62.1,61.94,62.02,178000.0,33.5143,33.6009,33.5143,33.5576,178000.0
2008-06-26 15:00:00,62.03,62.13,61.94,62.08,341500.0,33.563,33.6171,33.5143,33.5901,341500.0
2008-06-26 15:10:00,62.07,62.32,62.02,62.14,318400.0,33.5847,33.7199,33.5576,33.6225,318400.0
2008-06-26 15:20:00,62.13,62.26,62.06,62.15,154700.0,33.6171,33.6875,33.5792,33.6279,154700.0
2008-06-26 15:30:00,62.15,62.15,61.97,62.01,265800.0,33.6279,33.6279,33.5305,33.5522,265800.0
2008-06-26 15:40:00,62.01,62.03,61.87,61.88,360800.0,33.5522,33.563,33.4764,33.4819,360800.0
2008-06-26 15:50:00,61.87,61.88,61.43,61.48,1430500.0,33.4764,33.4819,33.2384,33.2654,1430500.0
2008-06-26 16:00:00,61.48,61.55,61.47,61.47,16600.0,33.2654,33.3033,33.26,33.26,16600.0
2008-06-26 16:10:00,61.47,61.47,61.47,61.47,0.0,33.26,33.26,33.26,33.26,0.0
2008-06-27 09:30:00,61.59,61.97,61.5,61.65,207500.0,33.3249,33.5305,33.2762,33.3574,207500.0
2008-06-27 09:40:00,61.63,61.64,61.12,61.29,295300.0,33.3466,33.352,33.0706,33.1626,295300.0
2008-06-27 09:50:00,61.26,61.68,61.25,61.66,270800.0,33.1464,33.3736,33.141,33.3628,270800.0
2008-06-27 10:00:00,61.64,61.89,61.55,61.69,313500.0,33.352,33.4873,33.3033,33.379,313500.0
2008-06-27 10:10:00,61.69,61.8,61.37,61.39,354400.0,33.379,33.4386,33.2059,33.2167,354400.0
2008-06-27 10:20:00,61.39,61.49,61.3,61.32,190900.0,33.2167,33.2708,33.168,33.1788,190900.0
2008-06-27 10:30:00,61.33,61.65,61.29,61.33,212300.0,33.1843,33.3574,33.1626,33.1843,212300.0
2008-06-27 10:40:00,61.33,61.4,61.0,61.01,228300.0,33.1843,33.2221,33.0057,33.0111,228300.0
2008-06-27 10:50:00,61.01,61.12,60.96,61.09,276000.0,33.0111,33.0706,32.9841,33.0544,276000.0
2008-06-27 11:00:00,61.09,61.11,60.9,61.08,178600.0,33.0544,33.0652,32.9516,33.049,178600.0
2008-06-27 11:10:00,61.08,61.21,61.02,61.19,103000.0,33.049,33.1193,33.0165,33.1085,103000.0
2008-06-27 11:20:00,61.17,61.3,61.11,61.3,116400.0,33.0977,33.168,33.0652,33.168,116400.0
2008-06-27 11:30:00,61.29,61.3,61.19,61.2,80900.0,33.1626,33.168,33.1085,33.1139,80900.0
2008-06-27 11:40:00,61.19,61.19,61.07,61.1,184300.0,33.1085,33.1085,33.0436,33.0598,184300.0
2008-06-27 11:50:00,61.11,61.13,60.86,60.95,199500.0,33.0652,33.076,32.93,32.9787,199500.0
2008-06-27 12:00:00,60.95,61.13,60.93,61.09,162500.0,32.9787,33.076,32.9678,33.0544,162500.0
2008-06-27 12:10:00,61.11,61.11,60.98,61.0,121700.0,33.0652,33.0652,32.9949,33.0057,121700.0
2008-06-27 12:20:00,61.0,61.09,61.0,61.04,87500.0,33.0057,33.0544,33.0057,33.0273,87500.0
2008-06-27 12:30:00,61.03,61.05,60.88,60.92,73400.0,33.0219,33.0328,32.9408,32.9624,73400.0
2008-06-27 12:40:00,60.92,60.96,60.76,60.77,160000.0,32.9624,32.9841,32.8758,32.8813,160000.0
2008-06-27 12:50:00,60.77,60.94,60.72,60.87,180800.0,32.8813,32.9732,32.8542,32.9354,180800.0
2008-06-27 13:00:00,60.86,60.91,60.61,60.64,120000.0,32.93,32.957,32.7947,32.8109,120000.0
2008-06-27 13:10:00,60.63,60.66,60.5,60.53,128200.0,32.8055,32.8217,32.7352,32.7514,128200.0
2008-06-27 13:20:00,60.54,60.7,60.48,60.59,175300.0,32.7568,32.8434,32.7243,32.7839,175300.0
2008-06-27 13:30:00,60.62,60.63,60.49,60.59,139300.0,32.8001,32.8055,32.7298,32.7839,139300.0
2008-06-27 13:40:00,60.59,60.62,60.5,60.56,98000.0,32.7839,32.8001,32.7352,32.7676,98000.0
2008-06-27 13:50:00,60.58,60.82,60.5,60.75,195600.0,32.7785,32.9083,32.7352,32.8704,195600.0
2008-06-27 14:00:00,60.76,60.86,60.67,60.85,152900.0,32.8758,32.93,32.8271,32.9245,152900.0
2008-06-27 14:10:00,60.85,61.07,60.79,60.99,208700.0,32.9245,33.0436,32.8921,33.0003,208700.0
2008-06-27 14:20:00,61.0,61.1,60.81,60.96,328000.0,33.0057,33.0598,32.9029,32.9841,328000.0
2008-06-27 14:30:00,60.97,61.22,60.97,61.17,144900.0,32.9895,33.1247,32.9895,33.0977,144900.0
2008-06-27 14:40:00,61.17,61.22,60.99,61.21,204500.0,33.0977,33.1247,33.0003,33.1193,204500.0
2008-06-27 14:50:00,61.22,61.22,61.03,61.15,161700.0,33.1247,33.1247,33.0219,33.0869,161700.0
2008-06-27 15:00:00,61.16,61.19,60.98,61.12,192000.0,33.0923,33.1085,32.9949,33.0706,192000.0
2008-06-27 15:10:00,61.12,61.18,61.01,61.06,146300.0,33.0706,33.1031,33.0111,33.0382,146300.0
2008-06-27 15:20:00,61.06,61.16,60.92,60.95,138800.0,33.0382,33.0923,32.9624,32.9787,138800.0
2008-06-27 15:30:00,60.94,61.04,60.89,60.94,126100.0,32.9732,33.0273,32.9462,32.9732,126100.0
2008-06-27 15:40:00,60.91,61.14,60.9,61.02,227800.0,32.957,33.0815,32.9516,33.0165,227800.0
2008-06-27 15:50:00,61.01,61.05,60.81,60.97,308100.0,33.0111,33.0328,32.9029,32.9895,308100.0
2008-06-30 09:30:00,60.96,61.11,60.74,60.77,173600.0,32.9841,33.0652,32.865,32.8813,173600.0
2008-06-30 09:40:00,60.77,60.82,60.25,60.3,463000.0,32.8813,32.9083,32.5999,32.627,463000.0
2008-06-30 09:50:00,60.29,60.51,60.24,60.42,283300.0,32.6215,32.7406,32.5945,32.6919,283300.0
2008-06-30 10:00:00,60.42,60.69,60.36,60.61,248100.0,32.6919,32.838,32.6594,32.7947,248100.0
2008-06-30 10:10:00,60.6,60.69,60.46,60.57,88700.0,32.7893,32.838,32.7135,32.773,88700.0
2008-06-30 10:20:00,60.58,60.98,60.58,60.93,229000.0,32.7785,32.9949,32.7785,32.9678,229000.0
2008-06-30 10:30:00,60.94,61.16,60.94,61.03,190300.0,32.9732,33.0923,32.9732,33.0219,190300.0
2008-06-30 10:40:00,61.03,61.05,60.92,61.0,109300.0,33.0219,33.0328,32.9624,33.0057,109300.0
2008-06-30 10:50:00,61.0,61.15,60.93,61.13,99100.0,33.0057,33.0869,32.9678,33.076,99100.0
2008-06-30 11:00:00,61.13,61.39,61.06,61.27,373600.0,33.076,33.2167,33.0382,33.1518,373600.0
2008-06-30 11:10:00,61.28,61.7,61.28,61.7,350000.0,33.1572,33.3845,33.1572,33.3845,350000.0
2008-06-30 11:20:00,61.69,61.88,61.57,61.87,303400.0,33.379,33.4819,33.3141,33.4764,303400.0
2008-06-30 11:30:00,61.86,61.88,61.48,61.51,103900.0,33.471,33.4819,33.2654,33.2817,103900.0
2008-06-30 11:40:00,61.51,61.62,61.46,61.5,55200.0,33.2817,33.3412,33.2546,33.2762,55200.0
2008-06-30 11:50:00,61.49,61.68,61.49,61.59,109900.0,33.2708,33.3736,33.2708,33.3249,109900.0
2008-06-30 12:00:00,61.6,61.71,61.58,61.68,450300.0,33.3304,33.3899,33.3195,33.3736,450300.0
2008-06-30 12:10:00,61.68,61.74,61.6,61.65,512600.0,33.3736,33.4061,33.3304,33.3574,512600.0
2008-06-30 12:20:00,61.65,61.69,61.57,61.68,123200.0,33.3574,33.379,33.3141,33.3736,123200.0
2008-06-30 12:30:00,61.68,61.68,61.53,61.56,79800.0,33.3736,33.3736,33.2925,33.3087,79800.0
2008-06-30 12:40:00,61.58,61.74,61.54,61.68,103700.0,33.3195,33.4061,33.2979,33.3736,103700.0
2008-06-30 12:50:00,61.69,61.71,61.57,61.6,75500.0,33.379,33.3899,33.3141,33.3304,75500.0
2008-06-30 13:00:00,61.6,61.61,61.45,61.47,81600.0,33.3304,33.3358,33.2492,33.26,81600.0
2008-06-30 13:10:00,61.47,61.5,61.36,61.42,122200.0,33.26,33.2762,33.2005,33.233,122200.0
2008-06-30 13:20:00,61.43,61.44,61.18,61.23,113900.0,33.2384,33.2438,33.1031,33.1302,113900.0
2008-06-30 13:30:00,61.22,61.26,61.03,61.06,94100.0,33.1247,33.1464,33.0219,33.0382,94100.0
2008-06-30 13:40:00,61.08,61.12,61.03,61.08,108400.0,33.049,33.0706,33.0219,33.049,108400.0
2008-06-30 13:50:00,61.08,61.1,60.89,61.0,121000.0,33.049,33.0598,32.9462,33.0057,121000.0
2008-06-30 14:00:00,61.03,61.04,60.87,60.93,203800.0,33.0219,33.0273,32.9354,32.9678,203800.0
2008-06-30 14:10:00,60.94,61.06,60.88,61.01,127100.0,32.9732,33.0382,32.9408,33.0111,127100.0
2008-06-30 14:20:00,60.99,61.16,60.98,61.12,143600.0,33.0003,33.0923,32.9949,33.0706,143600.0
2008-06-30 14:30:00,61.12,61.13,61.01,61.02,105000.0,33.0706,33.076,33.0111,33.0165,105000.0
2008-06-30 14:40:00,61.03,61.13,60.97,61.01,82300.0,33.0219,33.076,32.9895,33.0111,82300.0
2008-06-30 14:50:00,61.01,61.05,60.99,61.01,42500.0,33.0111,33.0328,33.0003,33.0111,42500.0
2008-06-30 15:00:00,61.02,61.09,61.01,61.03,53300.0,33.0165,33.0544,33.0111,33.0219,53300.0
2008-06-30 15:10:00,61.03,61.18,60.99,61.18,89800.0,33.0219,33.1031,33.0003,33.1031,89800.0
2008-06-30 15:20:00,61.18,61.23,61.1,61.15,80600.0,33.1031,33.1302,33.0598,33.0869,80600.0
2008-06-30 15:30:00,61.15,61.22,60.99,61.16,248800.0,33.0869,33.1247,33.0003,33.0923,248800.0
2008-06-30 15:40:00,61.16,61.23,60.93,61.01,332600.0,33.0923,33.1302,32.9678,33.0111,332600.0
2008-06-30 15:50:00,61.01,61.02,60.81,60.82,477000.0,33.0111,33.0165,32.9029,32.9083,477000.0
2008-07-01 09:30:00,59.99,60.37,59.85,59.88,458400.0,32.4592,32.6648,32.3835,32.3997,458400.0
2008-07-01 09:40:00,59.88,60.3,59.8,60.24,553100.0,32.3997,32.627,32.3564,32.5945,553100.0
2008-07-01 09:50:00,60.26,60.42,60.25,60.4,330600.0,32.6053,32.6919,32.5999,32.6811,330600.0
2008-07-01 10:00:00,60.4,60.85,60.4,60.79,873700.0,32.6811,32.9245,32.6811,32.8921,873700.0
2008-07-01 10:10:00,60.77,60.8,60.49,60.64,202300.0,32.8813,32.8975,32.7298,32.8109,202300.0
2008-07-01 10:20:00,60.66,60.69,60.45,60.54,126000.0,32.8217,32.838,32.7081,32.7568,126000.0
2008-07-01 10:30:00,60.55,60.83,60.54,60.78,236000.0,32.7622,32.9137,32.7568,32.8867,236000.0
2008-07-01 10:40:00,60.78,60.79,60.5,60.67,279400.0,32.8867,32.8921,32.7352,32.8271,279400.0
2008-07-01 10:50:00,60.69,60.72,60.44,60.55,290100.0,32.838,32.8542,32.7027,32.7622,290100.0
2008-07-01 11:00:00,60.55,60.68,60.37,60.37,193200.0,32.7622,32.8326,32.6648,32.6648,193200.0
2008-07-01 11:10:00,60.37,60.51,60.27,60.29,212600.0,32.6648,32.7406,32.6107,32.6215,212600.0
2008-07-01 11:20:00,60.29,60.35,60.18,60.19,336900.0,32.6215,32.654,32.562,32.5674,336900.0
2008-07-01 11:30:00,60.17,60.29,60.15,60.15,185500.0,32.5566,32.6215,32.5458,32.5458,185500.0
2008-07-01 11:40:00,60.14,60.23,60.08,60.15,151300.0,32.5404,32.5891,32.5079,32.5458,151300.0
2008-07-01 11:50:00,60.14,60.16,59.85,59.85,157300.0,32.5404,32.5512,32.3835,32.3835,157300.0
2008-07-01 12:00:00,59.85,59.86,59.67,59.71,279100.0,32.3835,32.3889,32.2861,32.3077,279100.0
2008-07-01 12:10:00,59.69,59.69,59.3,59.47,247900.0,32.2969,32.2969,32.0859,32.1779,247900.0
2008-07-01 12:20:00,59.47,59.6,59.26,59.39,330900.0,32.1779,32.2482,32.0642,32.1346,330900.0
2008-07-01 12:30:00,59.41,59.57,59.41,59.53,121000.0,32.1454,32.232,32.1454,32.2103,121000.0
2008-07-01 12:40:00,59.53,59.64,59.41,59.57,109500.0,32.2103,32.2698,32.1454,32.232,109500.0
2008-07-01 12:50:00,59.57,59.86,59.52,59.7,286500.0,32.232,32.3889,32.2049,32.3023,286500.0
2008-07-01 13:00:00,59.7,59.87,59.59,59.6,196700.0,32.3023,32.3943,32.2428,32.2482,196700.0
2008-07-01 13:10:00,59.6,59.83,59.57,59.71,136100.0,32.2482,32.3726,32.232,32.3077,136100.0
2008-07-01 13:20:00,59.72,59.92,59.67,59.73,205800.0,32.3131,32.4213,32.2861,32.3185,205800.0
2008-07-01 13:30:00,59.73,59.82,59.54,59.6,131200.0,32.3185,32.3672,32.2157,32.2482,131200.0
2008-07-01 13:40:00,59.6,59.81,59.53,59.81,155600.0,32.2482,32.3618,32.2103,32.3618,155600.0
2008-07-01 13:50:00,59.81,60.1,59.77,59.92,308400.0,32.3618,32.5187,32.3402,32.4213,308400.0
2008-07-01 14:00:00,59.9,60.29,59.85,60.18,403000.0,32.4105,32.6215,32.3835,32.562,403000.0
2008-07-01 14:10:00,60.17,60.46,60.16,60.39,310000.0,32.5566,32.7135,32.5512,32.6756,310000.0
2008-07-01 14:20:00,60.39,60.59,60.25,60.33,345900.0,32.6756,32.7839,32.5999,32.6432,345900.0
2008-07-01 14:30:00,60.32,60.35,60.21,60.25,197300.0,32.6378,32.654,32.5783,32.5999,197300.0
2008-07-01 14:40:00,60.25,60.87,60.23,60.57,352600.0,32.5999,32.9354,32.5891,32.773,352600.0
2008-07-01 14:50:00,60.56,60.74,60.53,60.53,211300.0,32.7676,32.865,32.7514,32.7514,211300.0
2008-07-01 15:00:00,60.54,60.59,60.42,60.52,300700.0,32.7568,32.7839,32.6919,32.746,300700.0
2008-07-01 15:10:00,60.53,60.61,60.25,60.29,358900.0,32.7514,32.7947,32.5999,32.6215,358900.0
2008-07-01 15:20:00,60.29,60.51,60.22,60.36,278000.0,32.6215,32.7406,32.5837,32.6594,278000.0
2008-07-01 15:30:00,60.35,60.73,60.32,60.7,240400.0,32.654,32.8596,32.6378,32.8434,240400.0
2008-07-01 15:40:00,60.7,60.85,60.61,60.77,316400.0,32.8434,32.9245,32.7947,32.8813,316400.0
2008-07-01 15:50:00,60.76,61.06,60.74,61.04,519300.0,32.8758,33.0382,32.865,33.0273,519300.0
2008-07-01 16:00:00,61.15,61.25,61.02,61.15,45300.0,33.0869,33.141,33.0165,33.0869,45300.0
2008-07-01 16:10:00,61.15,61.15,61.15,61.15,0.0,33.0869,33.0869,33.0869,33.0869,0.0
2008-07-02 09:30:00,60.55,61.36,60.55,61.19,93300.0,32.7622,33.2005,32.7622,33.1085,93300.0
2008-07-02 09:40:00,61.18,61.19,60.81,60.83,201200.0,33.1031,33.1085,32.9029,32.9137,201200.0
2008-07-02 09:50:00,60.81,60.95,60.72,60.83,202000.0,32.9029,32.9787,32.8542,32.9137,202000.0
2008-07-02 10:00:00,60.83,60.91,60.73,60.81,294700.0,32.9137,32.957,32.8596,32.9029,294700.0
2008-07-02 10:10:00,60.81,60.9,60.55,60.59,186500.0,32.9029,32.9516,32.7622,32.7839,186500.0
2008-07-02 10:20:00,60.59,60.65,60.39,60.47,343500.0,32.7839,32.8163,32.6756,32.7189,343500.0
2008-07-02 10:30:00,60.49,60.9,60.45,60.74,194000.0,32.7298,32.9516,32.7081,32.865,194000.0
2008-07-02 10:40:00,60.73,61.04,60.72,60.99,256900.0,32.8596,33.0273,32.8542,33.0003,256900.0
2008-07-02 10:50:00,61.0,61.03,60.71,60.71,107000.0,33.0057,33.0219,32.8488,32.8488,107000.0
2008-07-02 11:00:00,60.71,60.71,60.55,60.62,132700.0,32.8488,32.8488,32.7622,32.8001,132700.0
2008-07-02 11:10:00,60.64,60.72,60.58,60.66,131900.0,32.8109,32.8542,32.7785,32.8217,131900.0
2008-07-02 11:20:00,60.65,60.65,60.21,60.21,460600.0,32.8163,32.8163,32.5783,32.5783,460600.0
2008-07-02 11:30:00,60.24,60.42,60.24,60.4,143000.0,32.5945,32.6919,32.5945,32.6811,143000.0
2008-07-02 11:40:00,60.4,60.5,60.18,60.24,335700.0,32.6811,32.7352,32.562,32.5945,335700.0
2008-07-02 11:50:00,60.25,60.26,60.13,60.16,78400.0,32.5999,32.6053,32.535,32.5512,78400.0
2008-07-02 12:00:00,60.18,60.37,60.15,60.37,137200.0,32.562,32.6648,32.5458,32.6648,137200.0
2008-07-02 12:10:00,60.38,60.42,60.3,60.33,126800.0,32.6702,32.6919,32.627,32.6432,126800.0
2008-07-02 12:20:00,60.34,60.34,60.18,60.28,124600.0,32.6486,32.6486,32.562,32.6161,124600.0
2008-07-02 12:30:00,60.29,60.42,60.25,60.42,156600.0,32.6215,32.6919,32.5999,32.6919,156600.0
2008-07-02 12:40:00,60.42,60.64,60.37,60.56,192500.0,32.6919,32.8109,32.6648,32.7676,192500.0
2008-07-02 12:50:00,60.56,60.66,60.46,60.53,90300.0,32.7676,32.8217,32.7135,32.7514,90300.0
2008-07-02 13:00:00,60.53,60.55,60.39,60.43,126400.0,32.7514,32.7622,32.6756,32.6973,126400.0
2008-07-02 13:10:00,60.44,60.57,60.42,60.47,101200.0,32.7027,32.773,32.6919,32.7189,101200.0
2008-07-02 13:20:00,60.48,60.56,60.46,60.5,146900.0,32.7243,32.7676,32.7135,32.7352,146900.0
2008-07-02 13:30:00,60.49,60.66,60.48,60.65,407500.0,32.7298,32.8217,32.7243,32.8163,407500.0
2008-07-02 13:40:00,60.7,60.78,60.58,60.77,139300.0,32.8434,32.8867,32.7785,32.8813,139300.0
2008-07-02 13:50:00,60.77,60.86,60.7,60.75,115200.0,32.8813,32.93,32.8434,32.8704,115200.0
2008-07-02 14:00:00,60.75,60.77,60.56,60.6,96800.0,32.8704,32.8813,32.7676,32.7893,96800.0
2008-07-02 14:10:00,60.59,60.81,60.56,60.77,200100.0,32.7839,32.9029,32.7676,32.8813,200100.0
2008-07-02 14:20:00,60.77,60.77,60.3,60.3,465500.0,32.8813,32.8813,32.627,32.627,465500.0
2008-07-02 14:30:00,60.3,60.54,60.29,60.42,326600.0,32.627,32.7568,32.6215,32.6919,326600.0
2008-07-02 14:40:00,60.42,60.52,60.4,60.45,131400.0,32.6919,32.746,32.6811,32.7081,131400.0
2008-07-02 14:50:00,60.44,60.48,60.34,60.41,128500.0,32.7027,32.7243,32.6486,32.6865,128500.0
2008-07-02 15:00:00,60.41,60.48,60.25,60.27,164900.0,32.6865,32.7243,32.5999,32.6107,164900.0
2008-07-02 15:10:00,60.26,60.42,60.25,60.26,177400.0,32.6053,32.6919,32.5999,32.6053,177400.0
2008-07-02 15:20:00,60.24,60.4,60.22,60.27,195000.0,32.5945,32.6811,32.5837,32.6107,195000.0
2008-07-02 15:30:00,60.24,60.26,59.95,60.05,226000.0,32.5945,32.6053,32.4376,32.4917,226000.0
2008-07-02 15:40:00,60.06,60.06,59.88,59.91,284300.0,32.4971,32.4971,32.3997,32.4159,284300.0
2008-07-02 15:50:00,59.91,60.03,59.85,59.88,601200.0,32.4159,32.4809,32.3835,32.3997,601200.0
2008-07-02 16:00:00,59.88,60.0,59.88,60.0,38500.0,32.3997,32.4646,32.3997,32.4646,38500.0
2008-07-02 16:10:00,60.0,60.0,60.0,60.0,0.0,32.4646,32.4646,32.4646,32.4646,0.0
2008-07-03 08:50:00,59.75,59.75,59.75,59.75,400.0,32.3294,32.3294,32.3294,32.3294,400.0
2008-07-03 09:00:00,60.15,60.15,60.15,60.15,1800.0,32.5458,32.5458,32.5458,32.5458,1800.0
2008-07-03 09:10:00,60.15,60.15,60.15,60.15,0.0,32.5458,32.5458,32.5458,32.5458,0.0
2008-07-03 09:20:00,60.15,60.15,60.15,60.15,1000.0,32.5458,32.5458,32.5458,32.5458,1000.0
2008-07-03 09:30:00,60.36,60.36,60.12,60.23,155100.0,32.6594,32.6594,32.5296,32.5891,155100.0
2008-07-03 09:40:00,60.25,60.36,59.56,59.63,312700.0,32.5999,32.6594,32.2266,32.2644,312700.0
2008-07-03 09:50:00,59.61,59.73,59.42,59.59,303400.0,32.2536,32.3185,32.1508,32.2428,303400.0
2008-07-03 10:00:00,59.57,59.58,59.2,59.45,568200.0,32.232,32.2374,32.0318,32.167,568200.0
2008-07-03 10:10:00,59.45,59.7,59.29,59.63,326900.0,32.167,32.3023,32.0805,32.2644,326900.0
2008-07-03 10:20:00,59.63,59.76,59.47,59.72,314600.0,32.2644,32.3348,32.1779,32.3131,314600.0
2008-07-03 10:30:00,59.71,59.86,59.53,59.78,519800.0,32.3077,32.3889,32.2103,32.3456,519800.0
2008-07-03 10:40:00,59.78,59.9,59.58,59.8,403500.0,32.3456,32.4105,32.2374,32.3564,403500.0
2008-07-03 10:50:00,59.8,59.95,59.73,59.88,225000.0,32.3564,32.4376,32.3185,32.3997,225000.0
2008-07-03 11:00:00,59.89,60.2,59.85,60.13,227400.0,32.4051,32.5728,32.3835,32.535,227400.0
2008-07-03 11:10:00,60.14,60.16,59.86,59.97,170800.0,32.5404,32.5512,32.3889,32.4484,170800.0
2008-07-03 11:20:00,59.98,60.12,59.86,60.1,135000.0,32.4538,32.5296,32.3889,32.5187,135000.0
2008-07-03 11:30:00,60.12,60.12,59.87,59.96,203100.0,32.5296,32.5296,32.3943,32.443,203100.0
2008-07-03 11:40:00,59.95,59.96,59.81,59.93,129800.0,32.4376,32.443,32.3618,32.4268,129800.0
2008-07-03 11:50:00,59.94,59.96,59.8,59.88,74000.0,32.4322,32.443,32.3564,32.3997,74000.0
2008-07-03 12:00:00,59.88,59.9,59.65,59.68,118000.0,32.3997,32.4105,32.2753,32.2915,118000.0
2008-07-03 12:10:00,59.68,59.77,59.59,59.76,143400.0,32.2915,32.3402,32.2428,32.3348,143400.0
2008-07-03 12:20:00,59.76,59.81,59.71,59.77,116700.0,32.3348,32.3618,32.3077,32.3402,116700.0
2008-07-03 12:30:00,59.78,59.84,59.55,59.67,164400.0,32.3456,32.3781,32.2211,32.2861,164400.0
2008-07-03 12:40:00,59.68,59.69,59.51,59.67,228000.0,32.2915,32.2969,32.1995,32.2861,228000.0
2008-07-03 12:50:00,59.67,59.76,59.43,59.49,373700.0,32.2861,32.3348,32.1562,32.1887,373700.0
2008-07-07 09:30:00,60.02,60.15,59.76,60.01,464700.0,32.4754,32.5458,32.3348,32.47,464700.0
2008-07-07 09:40:00,60.0,60.03,59.76,59.79,283100.0,32.4646,32.4809,32.3348,32.351,283100.0
2008-07-07 09:50:00,59.81,59.96,59.7,59.94,199700.0,32.3618,32.443,32.3023,32.4322,199700.0
2008-07-07 10:00:00,59.94,59.94,59.75,59.77,176000.0,32.4322,32.4322,32.3294,32.3402,176000.0
2008-07-07 10:10:00,59.78,59.89,59.51,59.52,304600.0,32.3456,32.4051,32.1995,32.2049,304600.0
2008-07-07 10:20:00,59.54,59.64,59.46,59.54,158400.0,32.2157,32.2698,32.1724,32.2157,158400.0
2008-07-07 10:30:00,59.55,59.74,59.53,59.68,157900.0,32.2211,32.3239,32.2103,32.2915,157900.0
2008-07-07 10:40:00,59.68,59.7,59.5,59.5,92900.0,32.2915,32.3023,32.1941,32.1941,92900.0
2008-07-07 10:50:00,59.5,59.53,59.3,59.33,114600.0,32.1941,32.2103,32.0859,32.1021,114600.0
2008-07-07 11:00:00,59.32,59.37,59.07,59.14,241200.0,32.0967,32.1237,31.9614,31.9993,241200.0
2008-07-07 11:10:00,59.14,59.39,59.13,59.39,137200.0,31.9993,32.1346,31.9939,32.1346,137200.0
2008-07-07 11:20:00,59.38,59.41,59.27,59.38,180100.0,32.1292,32.1454,32.0696,32.1292,180100.0
2008-07-07 11:30:00,59.39,59.45,59.21,59.29,127900.0,32.1346,32.167,32.0372,32.0805,127900.0
2008-07-07 11:40:00,59.3,59.31,59.12,59.14,142800.0,32.0859,32.0913,31.9885,31.9993,142800.0
2008-07-07 11:50:00,59.13,59.5,59.13,59.41,269900.0,31.9939,32.1941,31.9939,32.1454,269900.0
2008-07-07 12:00:00,59.41,59.44,59.32,59.33,105300.0,32.1454,32.1616,32.0967,32.1021,105300.0
2008-07-07 12:10:00,59.34,59.37,58.87,58.89,276000.0,32.1075,32.1237,31.8532,31.864,276000.0
2008-07-07 12:20:00,58.89,58.92,58.44,58.44,384700.0,31.864,31.8803,31.6205,31.6205,384700.0
2008-07-07 12:30:00,58.44,58.66,58.36,58.56,466700.0,31.6205,31.7396,31.5773,31.6855,466700.0
2008-07-07 12:40:00,58.54,58.69,58.36,58.37,182800.0,31.6747,31.7558,31.5773,31.5827,182800.0
2008-07-07 12:50:00,58.36,58.48,57.97,58.0,292000.0,31.5773,31.6422,31.3662,31.3825,292000.0
2008-07-07 13:00:00,58.01,58.19,57.8,58.04,410000.0,31.3879,31.4853,31.2743,31.4041,410000.0
2008-07-07 13:10:00,58.06,58.2,57.96,58.17,206200.0,31.4149,31.4907,31.3608,31.4745,206200.0
2008-07-07 13:20:00,58.19,58.19,57.97,57.98,179900.0,31.4853,31.4853,31.3662,31.3717,179900.0
2008-07-07 13:30:00,57.97,58.12,57.9,57.94,287500.0,31.3662,31.4474,31.3284,31.35,287500.0
2008-07-07 13:40:00,57.95,58.04,57.85,58.02,214400.0,31.3554,31.4041,31.3013,31.3933,214400.0
2008-07-07 13:50:00,57.99,58.15,57.94,58.08,196800.0,31.3771,31.4636,31.35,31.4258,196800.0
2008-07-07 14:00:00,58.08,58.45,58.08,58.22,428300.0,31.4258,31.626,31.4258,31.5015,428300.0
2008-07-07 14:10:00,58.21,58.34,58.02,58.28,239300.0,31.4961,31.5664,31.3933,31.534,239300.0
2008-07-07 14:20:00,58.3,58.42,58.22,58.27,402100.0,31.5448,31.6097,31.5015,31.5286,402100.0
2008-07-07 14:30:00,58.26,58.28,58.07,58.1,242800.0,31.5232,31.534,31.4203,31.4366,242800.0
2008-07-07 14:40:00,58.1,58.11,57.97,58.02,269100.0,31.4366,31.442,31.3662,31.3933,269100.0
2008-07-07 14:50:00,58.02,58.09,57.92,58.08,233100.0,31.3933,31.4312,31.3392,31.4258,233100.0
2008-07-07 15:00:00,58.09,58.4,58.09,58.29,692400.0,31.4312,31.5989,31.4312,31.5394,692400.0
2008-07-07 15:10:00,58.31,58.68,58.27,58.67,587700.0,31.5502,31.7504,31.5286,31.745,587700.0
2008-07-07 15:20:00,58.67,58.78,58.47,58.78,438400.0,31.745,31.8045,31.6368,31.8045,438400.0
2008-07-07 15:30:00,58.77,59.3,58.72,59.3,614300.0,31.7991,32.0859,31.772,32.0859,614300.0
2008-07-07 15:40:00,59.3,59.37,58.85,58.85,412000.0,32.0859,32.1237,31.8424,31.8424,412000.0
2008-07-07 15:50:00,58.85,58.89,58.06,58.14,675900.0,31.8424,31.864,31.4149,31.4582,675900.0
2008-07-08 09:30:00,58.18,58.25,57.76,58.0,517600.0,31.4799,31.5177,31.2526,31.3825,517600.0
2008-07-08 09:40:00,58.0,58.44,57.96,58.04,527400.0,31.3825,31.6205,31.3608,31.4041,527400.0
2008-07-08 09:50:00,58.04,58.38,58.04,58.32,357900.0,31.4041,31.5881,31.4041,31.5556,357900.0
2008-07-08 10:00:00,58.32,58.37,58.02,58.33,350800.0,31.5556,31.5827,31.3933,31.561,350800.0
2008-07-08 10:10:00,58.36,58.43,58.08,58.17,418900.0,31.5773,31.6151,31.4258,31.4745,418900.0
2008-07-08 10:20:00,58.14,58.24,58.05,58.18,241900.0,31.4582,31.5123,31.4095,31.4799,241900.0
2008-07-08 10:30:00,58.17,58.26,57.94,58.03,198100.0,31.4745,31.5232,31.35,31.3987,198100.0
2008-07-08 10:40:00,58.01,58.01,57.65,57.8,408300.0,31.3879,31.3879,31.1931,31.2743,408300.0
2008-07-08 10:50:00,57.79,57.9,57.72,57.87,162000.0,31.2688,31.3284,31.231,31.3121,162000.0
2008-07-08 11:00:00,57.89,58.13,57.88,58.12,219800.0,31.323,31.4528,31.3175,31.4474,219800.0
2008-07-08 11:10:00,58.12,58.54,58.07,58.41,500700.0,31.4474,31.6747,31.4203,31.6043,500700.0
2008-07-08 11:20:00,58.41,58.73,58.4,58.71,615400.0,31.6043,31.7775,31.5989,31.7666,615400.0
2008-07-08 11:30:00,58.73,58.73,58.49,58.52,219700.0,31.7775,31.7775,31.6476,31.6638,219700.0
2008-07-08 11:40:00,58.52,58.63,58.36,58.55,253300.0,31.6638,31.7234,31.5773,31.6801,253300.0
2008-07-08 11:50:00,58.56,58.67,58.41,58.51,230500.0,31.6855,31.745,31.6043,31.6584,230500.0
2008-07-08 12:00:00,58.52,58.73,58.43,58.57,245100.0,31.6638,31.7775,31.6151,31.6909,245100.0
2008-07-08 12:10:00,58.55,58.76,58.51,58.61,114900.0,31.6801,31.7937,31.6584,31.7125,114900.0
2008-07-08 12:20:00,58.62,58.95,58.58,58.93,300900.0,31.7179,31.8965,31.6963,31.8857,300900.0
2008-07-08 12:30:00,58.93,59.1,58.93,59.0,278300.0,31.8857,31.9777,31.8857,31.9236,278300.0
2008-07-08 12:40:00,59.0,59.06,58.76,58.77,246200.0,31.9236,31.956,31.7937,31.7991,246200.0
2008-07-08 12:50:00,58.77,58.92,58.77,58.89,103200.0,31.7991,31.8803,31.7991,31.864,103200.0
2008-07-08 13:00:00,58.88,59.19,58.84,59.14,204800.0,31.8586,32.0264,31.837,31.9993,204800.0
2008-07-08 13:10:00,59.14,59.14,58.72,58.77,220700.0,31.9993,31.9993,31.772,31.7991,220700.0
2008-07-08 13:20:00,58.76,58.81,58.62,58.73,154100.0,31.7937,31.8207,31.7179,31.7775,154100.0
2008-07-08 13:30:00,58.74,58.77,58.5,58.51,128700.0,31.7829,31.7991,31.653,31.6584,128700.0
2008-07-08 13:40:00,58.51,58.87,58.5,58.75,205500.0,31.6584,31.8532,31.653,31.7883,205500.0
2008-07-08 13:50:00,58.75,58.77,58.6,58.68,161400.0,31.7883,31.7991,31.7071,31.7504,161400.0
2008-07-08 14:00:00,58.69,58.84,58.63,58.78,125500.0,31.7558,31.837,31.7234,31.8045,125500.0
2008-07-08 14:10:00,58.77,58.88,58.67,58.84,104500.0,31.7991,31.8586,31.745,31.837,104500.0
2008-07-08 14:20:00,58.84,58.93,58.67,58.89,145700.0,31.837,31.8857,31.745,31.864,145700.0
2008-07-08 14:30:00,58.91,59.13,58.76,58.99,155500.0,31.8749,31.9939,31.7937,31.9181,155500.0
2008-07-08 14:40:00,59.0,59.5,59.0,59.37,279100.0,31.9236,32.1941,31.9236,32.1237,279100.0
2008-07-08 14:50:00,59.35,59.62,59.32,59.6,264800.0,32.1129,32.259,32.0967,32.2482,264800.0
2008-07-08 15:00:00,59.61,59.88,59.45,59.88,257200.0,32.2536,32.3997,32.167,32.3997,257200.0
2008-07-08 15:10:00,59.88,59.95,59.82,59.88,368800.0,32.3997,32.4376,32.3672,32.3997,368800.0
2008-07-08 15:20:00,59.88,60.14,59.74,60.14,305000.0,32.3997,32.5404,32.3239,32.5404,305000.0
2008-07-08 15:30:00,60.14,60.62,60.11,60.62,706400.0,32.5404,32.8001,32.5241,32.8001,706400.0
2008-07-08 15:40:00,60.62,61.25,60.6,61.25,764900.0,32.8001,33.141,32.7893,33.141,764900.0
2008-07-08 15:50:00,61.26,62.53,61.26,62.35,2162600.0,33.1464,33.8336,33.1464,33.7362,2162600.0
2008-07-08 16:00:00,62.34,62.39,62.13,62.15,52900.0,33.7307,33.7578,33.6171,33.6279,52900.0
2008-07-08 16:10:00,62.15,62.15,62.09,62.09,2700.0,33.6279,33.6279,33.5955,33.5955,2700.0
2008-07-09 09:30:00,62.03,62.03,61.15,61.2,659800.0,33.563,33.563,33.0869,33.1139,659800.0
2008-07-09 09:40:00,61.2,61.64,61.06,61.21,680800.0,33.1139,33.352,33.0382,33.1193,680800.0
2008-07-09 09:50:00,61.21,61.21,60.69,60.85,622400.0,33.1193,33.1193,32.838,32.9245,622400.0
2008-07-09 10:00:00,60.83,60.88,60.46,60.69,488300.0,32.9137,32.9408,32.7135,32.838,488300.0
2008-07-09 10:10:00,60.7,61.47,60.69,61.41,328800.0,32.8434,33.26,32.838,33.2275,328800.0
2008-07-09 10:20:00,61.41,61.57,61.27,61.44,210600.0,33.2275,33.3141,33.1518,33.2438,210600.0
2008-07-09 10:30:00,61.43,61.45,60.94,60.98,395200.0,33.2384,33.2492,32.9732,32.9949,395200.0
2008-07-09 10:40:00,60.99,61.09,60.69,60.96,239200.0,33.0003,33.0544,32.838,32.9841,239200.0
2008-07-09 10:50:00,60.95,61.31,60.93,61.13,138900.0,32.9787,33.1734,32.9678,33.076,138900.0
2008-07-09 11:00:00,61.13,61.43,61.12,61.38,110800.0,33.076,33.2384,33.0706,33.2113,110800.0
2008-07-09 11:10:00,61.38,61.49,61.24,61.4,166800.0,33.2113,33.2708,33.1356,33.2221,166800.0
2008-07-09 11:20:00,61.35,61.84,61.33,61.82,155800.0,33.1951,33.4602,33.1843,33.4494,155800.0
2008-07-09 11:30:00,61.81,61.83,61.6,61.62,319800.0,33.444,33.4548,33.3304,33.3412,319800.0
2008-07-09 11:40:00,61.62,61.73,61.5,61.5,151500.0,33.3412,33.4007,33.2762,33.2762,151500.0
2008-07-09 11:50:00,61.46,61.46,61.14,61.3,120800.0,33.2546,33.2546,33.0815,33.168,120800.0
2008-07-09 12:00:00,61.28,61.3,60.98,61.15,163900.0,33.1572,33.168,32.9949,33.0869,163900.0
2008-07-09 12:10:00,61.15,61.17,61.02,61.11,101200.0,33.0869,33.0977,33.0165,33.0652,101200.0
2008-07-09 12:20:00,61.14,61.2,60.99,61.01,64300.0,33.0815,33.1139,33.0003,33.0111,64300.0
2008-07-09 12:30:00,61.01,61.07,60.56,60.63,115000.0,33.0111,33.0436,32.7676,32.8055,115000.0
2008-07-09 12:40:00,60.65,60.73,60.59,60.65,116400.0,32.8163,32.8596,32.7839,32.8163,116400.0
2008-07-09 12:50:00,60.64,60.75,60.61,60.65,112100.0,32.8109,32.8704,32.7947,32.8163,112100.0
2008-07-09 13:00:00,60.65,60.67,60.5,60.55,104700.0,32.8163,32.8271,32.7352,32.7622,104700.0
2008-07-09 13:10:00,60.55,60.58,60.48,60.58,100400.0,32.7622,32.7785,32.7243,32.7785,100400.0
2008-07-09 13:20:00,60.58,60.68,60.5,60.57,85300.0,32.7785,32.8326,32.7352,32.773,85300.0
2008-07-09 13:30:00,60.59,60.81,60.59,60.8,190300.0,32.7839,32.9029,32.7839,32.8975,190300.0
2008-07-09 13:40:00,60.81,60.97,60.79,60.95,106700.0,32.9029,32.9895,32.8921,32.9787,106700.0
2008-07-09 13:50:00,60.95,60.97,60.76,60.8,145300.0,32.9787,32.9895,32.8758,32.8975,145300.0
2008-07-09 14:00:00,60.8,60.82,60.57,60.79,155400.0,32.8975,32.9083,32.773,32.8921,155400.0
2008-07-09 14:10:00,60.78,60.83,60.6,60.61,116500.0,32.8867,32.9137,32.7893,32.7947,116500.0
2008-07-09 14:20:00,60.6,60.69,60.5,60.59,131600.0,32.7893,32.838,32.7352,32.7839,131600.0
2008-07-09 14:30:00,60.59,60.7,60.37,60.4,224500.0,32.7839,32.8434,32.6648,32.6811,224500.0
2008-07-09 14:40:00,60.39,60.52,60.25,60.26,169100.0,32.6756,32.746,32.5999,32.6053,169100.0
2008-07-09 14:50:00,60.26,60.8,59.84,59.84,596500.0,32.6053,32.8975,32.3781,32.3781,596500.0
2008-07-09 15:00:00,59.83,59.83,59.49,59.49,553000.0,32.3726,32.3726,32.1887,32.1887,553000.0
2008-07-09 15:10:00,59.48,59.62,59.41,59.49,437400.0,32.1833,32.259,32.1454,32.1887,437400.0
2008-07-09 15:20:00,59.48,59.63,59.43,59.44,296600.0,32.1833,32.2644,32.1562,32.1616,296600.0
2008-07-09 15:30:00,59.45,59.79,59.34,59.35,417500.0,32.167,32.351,32.1075,32.1129,417500.0
2008-07-09 15:40:00,59.34,59.34,58.46,58.47,647400.0,32.1075,32.1075,31.6314,31.6368,647400.0
2008-07-09 15:50:00,58.46,58.52,57.6,57.83,1651900.0,31.6314,31.6638,31.166,31.2905,1651900.0
2008-07-09 16:00:00,57.82,58.11,57.65,58.11,95600.0,31.2851,31.442,31.1931,31.442,95600.0
2008-07-09 16:10:00,58.04,58.04,57.99,57.99,11400.0,31.4041,31.4041,31.3771,31.3771,11400.0
2008-07-10 09:30:00,57.72,58.09,57.13,57.17,737800.0,31.231,31.4312,30.9117,30.9334,737800.0
2008-07-10 09:40:00,57.17,58.92,57.16,58.89,968700.0,30.9334,31.8803,30.928,31.864,968700.0
2008-07-10 09:50:00,58.88,58.97,58.45,58.7,890800.0,31.8586,31.9073,31.626,31.7612,890800.0
2008-07-10 10:00:00,58.7,58.83,58.58,58.6,1004200.0,31.7612,31.8316,31.6963,31.7071,1004200.0
2008-07-10 10:10:00,58.6,58.74,58.27,58.27,1380700.0,31.7071,31.7829,31.5286,31.5286,1380700.0
2008-07-10 10:20:00,58.27,58.39,57.82,58.32,1027100.0,31.5286,31.5935,31.2851,31.5556,1027100.0
2008-07-10 10:30:00,58.29,58.89,58.17,58.89,821900.0,31.5394,31.864,31.4745,31.864,821900.0
2008-07-10 10:40:00,58.89,59.55,58.8,58.99,944800.0,31.864,32.2211,31.8153,31.9181,944800.0
2008-07-10 10:50:00,58.98,59.03,58.6,58.79,451100.0,31.9127,31.9398,31.7071,31.8099,451100.0
2008-07-10 11:00:00,58.78,59.16,58.67,58.88,347200.0,31.8045,32.0101,31.745,31.8586,347200.0
2008-07-10 11:10:00,58.9,59.03,58.64,58.69,663100.0,31.8694,31.9398,31.7288,31.7558,663100.0
2008-07-10 11:20:00,58.69,58.76,58.58,58.65,100800.0,31.7558,31.7937,31.6963,31.7342,100800.0
2008-07-10 11:30:00,58.65,58.97,58.63,58.87,209800.0,31.7342,31.9073,31.7234,31.8532,209800.0
2008-07-10 11:40:00,58.88,58.95,58.57,58.63,151300.0,31.8586,31.8965,31.6909,31.7234,151300.0
2008-07-10 11:50:00,58.61,58.89,58.54,58.89,112900.0,31.7125,31.864,31.6747,31.864,112900.0
2008-07-10 12:00:00,58.89,59.3,58.75,59.08,339600.0,31.864,32.0859,31.7883,31.9668,339600.0
2008-07-10 12:10:00,59.07,59.4,59.05,59.16,230100.0,31.9614,32.14,31.9506,32.0101,230100.0
2008-07-10 12:20:00,59.16,59.3,58.98,59.0,201800.0,32.0101,32.0859,31.9127,31.9236,201800.0
2008-07-10 12:30:00,59.03,59.08,58.88,58.95,80400.0,31.9398,31.9668,31.8586,31.8965,80400.0
2008-07-10 12:40:00,58.95,59.08,58.95,59.07,60000.0,31.8965,31.9668,31.8965,31.9614,60000.0
2008-07-10 12:50:00,59.08,59.08,58.67,58.73,100400.0,31.9668,31.9668,31.745,31.7775,100400.0
2008-07-10 13:00:00,58.74,59.01,58.74,58.92,102600.0,31.7829,31.929,31.7829,31.8803,102600.0
2008-07-10 13:10:00,58.93,59.15,58.83,59.1,131800.0,31.8857,32.0047,31.8316,31.9777,131800.0
2008-07-10 13:20:00,59.11,59.38,58.97,59.35,210400.0,31.9831,32.1292,31.9073,32.1129,210400.0
2008-07-10 13:30:00,59.37,59.67,59.35,59.48,313200.0,32.1237,32.2861,32.1129,32.1833,313200.0
2008-07-10 13:40:00,59.49,59.56,59.32,59.37,82600.0,32.1887,32.2266,32.0967,32.1237,82600.0
2008-07-10 13:50:00,59.37,59.43,59.11,59.11,178200.0,32.1237,32.1562,31.9831,31.9831,178200.0
2008-07-10 14:00:00,59.11,59.15,58.94,58.97,189700.0,31.9831,32.0047,31.8911,31.9073,189700.0
2008-07-10 14:10:00,58.96,59.05,58.4,58.4,265700.0,31.9019,31.9506,31.5989,31.5989,265700.0
2008-07-10 14:20:00,58.4,58.65,58.0,58.25,341100.0,31.5989,31.7342,31.3825,31.5177,341100.0
2008-07-10 14:30:00,58.25,58.35,58.09,58.21,271700.0,31.5177,31.5718,31.4312,31.4961,271700.0
2008-07-10 14:40:00,58.2,58.25,57.72,57.89,343500.0,31.4907,31.5177,31.231,31.323,343500.0
2008-07-10 14:50:00,57.89,58.09,57.69,57.87,308200.0,31.323,31.4312,31.2147,31.3121,308200.0
2008-07-10 15:00:00,57.88,58.39,57.82,58.32,459900.0,31.3175,31.5935,31.2851,31.5556,459900.0
2008-07-10 15:10:00,58.31,58.46,58.08,58.2,457000.0,31.5502,31.6314,31.4258,31.4907,457000.0
2008-07-10 15:20:00,58.21,58.6,58.19,58.54,725800.0,31.4961,31.7071,31.4853,31.6747,725800.0
2008-07-10 15:30:00,58.55,58.65,58.4,58.51,710300.0,31.6801,31.7342,31.5989,31.6584,710300.0
2008-07-10 15:40:00,58.51,58.71,58.42,58.64,503700.0,31.6584,31.7666,31.6097,31.7288,503700.0
2008-07-10 15:50:00,58.64,58.87,58.51,58.79,527300.0,31.7288,31.8532,31.6584,31.8099,527300.0
2008-07-11 09:30:00,57.51,58.13,57.3,57.94,994400.0,31.1173,31.4528,31.0037,31.35,994400.0
2008-07-11 09:40:00,57.92,58.41,57.61,58.34,917800.0,31.3392,31.6043,31.1715,31.5664,917800.0
2008-07-11 09:50:00,58.34,58.72,57.96,58.51,765400.0,31.5664,31.772,31.3608,31.6584,765400.0
2008-07-11 10:00:00,58.51,58.99,58.43,58.95,530400.0,31.6584,31.9181,31.6151,31.8965,530400.0
2008-07-11 10:10:00,58.96,58.96,58.47,58.71,519500.0,31.9019,31.9019,31.6368,31.7666,519500.0
2008-07-11 10:20:00,58.73,58.83,57.89,58.35,819400.0,31.7775,31.8316,31.323,31.5718,819400.0
2008-07-11 10:30:00,58.36,58.73,58.19,58.55,1102200.0,31.5773,31.7775,31.4853,31.6801,1102200.0
2008-07-11 10:40:00,58.55,58.69,58.42,58.52,429300.0,31.6801,31.7558,31.6097,31.6638,429300.0
2008-07-11 10:50:00,58.54,58.69,58.45,58.47,433100.0,31.6747,31.7558,31.626,31.6368,433100.0
2008-07-11 11:00:00,58.47,58.72,58.39,58.41,410500.0,31.6368,31.772,31.5935,31.6043,410500.0
2008-07-11 11:10:00,58.41,58.51,58.0,58.2,357800.0,31.6043,31.6584,31.3825,31.4907,357800.0
2008-07-11 11:20:00,58.2,58.22,57.85,57.85,551200.0,31.4907,31.5015,31.3013,31.3013,551200.0
2008-07-11 11:30:00,57.82,58.17,57.59,57.97,570500.0,31.2851,31.4745,31.1606,31.3662,570500.0
2008-07-11 11:40:00,57.96,58.28,57.94,57.95,227400.0,31.3608,31.534,31.35,31.3554,227400.0
2008-07-11 11:50:00,57.95,58.16,57.81,58.16,107100.0,31.3554,31.469,31.2797,31.469,107100.0
2008-07-11 12:00:00,58.13,58.14,57.8,57.87,167900.0,31.4528,31.4582,31.2743,31.3121,167900.0
2008-07-11 12:10:00,57.85,58.02,57.73,57.96,159300.0,31.3013,31.3933,31.2364,31.3608,159300.0
2008-07-11 12:20:00,57.94,58.05,57.83,57.96,118900.0,31.35,31.4095,31.2905,31.3608,118900.0
2008-07-11 12:30:00,57.95,57.96,57.64,57.64,117400.0,31.3554,31.3608,31.1877,31.1877,117400.0
2008-07-11 12:40:00,57.65,57.86,57.62,57.81,145000.0,31.1931,31.3067,31.1769,31.2797,145000.0
2008-07-11 12:50:00,57.84,57.91,57.63,57.75,123100.0,31.2959,31.3338,31.1823,31.2472,123100.0
2008-07-11 13:00:00,57.75,57.83,57.62,57.67,280100.0,31.2472,31.2905,31.1769,31.2039,280100.0
2008-07-11 13:10:00,57.67,57.94,57.53,57.84,310400.0,31.2039,31.35,31.1282,31.2959,310400.0
2008-07-11 13:20:00,57.86,57.95,57.7,57.87,148700.0,31.3067,31.3554,31.2201,31.3121,148700.0
2008-07-11 13:30:00,57.86,58.13,57.82,58.12,100500.0,31.3067,31.4528,31.2851,31.4474,100500.0
2008-07-11 13:40:00,58.14,58.52,58.11,58.46,415600.0,31.4582,31.6638,31.442,31.6314,415600.0
2008-07-11 13:50:00,58.45,58.68,58.31,58.55,233600.0,31.626,31.7504,31.5502,31.6801,233600.0
2008-07-11 14:00:00,58.56,59.03,58.44,58.77,376700.0,31.6855,31.9398,31.6205,31.7991,376700.0
2008-07-11 14:10:00,58.82,59.03,58.72,58.92,550400.0,31.8262,31.9398,31.772,31.8803,550400.0
2008-07-11 14:20:00,58.95,58.95,58.49,58.52,292700.0,31.8965,31.8965,31.6476,31.6638,292700.0
2008-07-11 14:30:00,58.52,58.62,58.2,58.47,122900.0,31.6638,31.7179,31.4907,31.6368,122900.0
2008-07-11 14:40:00,58.47,59.32,58.46,59.32,178100.0,31.6368,32.0967,31.6314,32.0967,178100.0
2008-07-11 14:50:00,59.33,59.66,58.96,59.66,821700.0,32.1021,32.2807,31.9019,32.2807,821700.0
2008-07-11 15:00:00,59.7,60.36,59.62,60.11,1108400.0,32.3023,32.6594,32.259,32.5241,1108400.0
2008-07-11 15:10:00,60.11,60.23,59.11,59.22,505700.0,32.5241,32.5891,31.9831,32.0426,505700.0
2008-07-11 15:20:00,59.23,59.55,59.05,59.22,491100.0,32.048,32.2211,31.9506,32.0426,491100.0
2008-07-11 15:30:00,59.22,59.3,58.68,58.72,544900.0,32.0426,32.0859,31.7504,31.772,544900.0
2008-07-11 15:40:00,58.71,58.8,58.43,58.7,453800.0,31.7666,31.8153,31.6151,31.7612,453800.0
2008-07-11 15:50:00,58.7,58.95,58.66,58.85,336800.0,31.7612,31.8965,31.7396,31.8424,336800.0
2008-07-14 09:30:00,59.65,60.25,59.65,59.73,326000.0,32.2753,32.5999,32.2753,32.3185,326000.0
2008-07-14 09:40:00,59.74,59.86,59.08,59.26,565400.0,32.3239,32.3889,31.9668,32.0642,565400.0
2008-07-14 09:50:00,59.24,59.31,58.36,58.51,578200.0,32.0534,32.0913,31.5773,31.6584,578200.0
2008-07-14 10:00:00,58.5,58.77,58.11,58.47,547400.0,31.653,31.7991,31.442,31.6368,547400.0
2008-07-14 10:10:00,58.47,58.7,58.18,58.34,367500.0,31.6368,31.7612,31.4799,31.5664,367500.0
2008-07-14 10:20:00,58.35,58.46,57.52,57.75,517400.0,31.5718,31.6314,31.1228,31.2472,517400.0
2008-07-14 10:30:00,57.76,58.02,57.58,57.93,350600.0,31.2526,31.3933,31.1552,31.3446,350600.0
2008-07-14 10:40:00,57.93,57.95,57.69,57.93,153800.0,31.3446,31.3554,31.2147,31.3446,153800.0
2008-07-14 10:50:00,57.95,58.2,57.91,58.12,458100.0,31.3554,31.4907,31.3338,31.4474,458100.0
2008-07-14 11:00:00,58.13,58.15,57.8,58.01,462300.0,31.4528,31.4636,31.2743,31.3879,462300.0
2008-07-14 11:10:00,57.99,58.14,57.83,58.12,232800.0,31.3771,31.4582,31.2905,31.4474,232800.0
2008-07-14 11:20:00,58.12,58.13,57.75,58.01,257900.0,31.4474,31.4528,31.2472,31.3879,257900.0
2008-07-14 11:30:00,58.02,58.12,57.75,57.94,132200.0,31.3933,31.4474,31.2472,31.35,132200.0
2008-07-14 11:40:00,57.96,58.12,57.89,57.91,106900.0,31.3608,31.4474,31.323,31.3338,106900.0
2008-07-14 11:50:00,57.94,57.98,57.31,57.55,443700.0,31.35,31.3717,31.0091,31.139,443700.0
2008-07-14 12:00:00,57.54,57.75,57.28,57.7,182900.0,31.1336,31.2472,30.9929,31.2201,182900.0
2008-07-14 12:10:00,57.67,57.76,57.62,57.71,197000.0,31.2039,31.2526,31.1769,31.2256,197000.0
2008-07-14 12:20:00,57.7,57.82,57.6,57.71,194700.0,31.2201,31.2851,31.166,31.2256,194700.0
2008-07-14 12:30:00,57.7,57.73,57.49,57.56,303300.0,31.2201,31.2364,31.1065,31.1444,303300.0
2008-07-14 12:40:00,57.58,57.6,57.42,57.54,149800.0,31.1552,31.166,31.0686,31.1336,149800.0
2008-07-14 12:50:00,57.54,57.65,57.42,57.49,266900.0,31.1336,31.1931,31.0686,31.1065,266900.0
2008-07-14 13:00:00,57.5,57.55,57.29,57.37,214100.0,31.1119,31.139,30.9983,31.0416,214100.0
2008-07-14 13:10:00,57.36,57.61,57.3,57.53,207000.0,31.0362,31.1715,31.0037,31.1282,207000.0
2008-07-14 13:20:00,57.52,57.59,57.36,57.47,338900.0,31.1228,31.1606,31.0362,31.0957,338900.0
2008-07-14 13:30:00,57.49,57.71,57.36,57.71,201700.0,31.1065,31.2256,31.0362,31.2256,201700.0
2008-07-14 13:40:00,57.71,57.92,57.56,57.88,532900.0,31.2256,31.3392,31.1444,31.3175,532900.0
2008-07-14 13:50:00,57.88,57.89,57.59,57.64,173700.0,31.3175,31.323,31.1606,31.1877,173700.0
2008-07-14 14:00:00,57.63,57.76,57.55,57.69,130300.0,31.1823,31.2526,31.139,31.2147,130300.0
2008-07-14 14:10:00,57.67,57.72,57.45,57.58,114300.0,31.2039,31.231,31.0849,31.1552,114300.0
2008-07-14 14:20:00,57.57,57.75,57.52,57.6,176200.0,31.1498,31.2472,31.1228,31.166,176200.0
2008-07-14 14:30:00,57.6,57.8,57.6,57.73,218500.0,31.166,31.2743,31.166,31.2364,218500.0
2008-07-14 14:40:00,57.71,57.71,57.45,57.5,110200.0,31.2256,31.2256,31.0849,31.1119,110200.0
2008-07-14 14:50:00,57.49,57.55,57.33,57.48,165300.0,31.1065,31.139,31.02,31.1011,165300.0
2008-07-14 15:00:00,57.47,57.59,57.22,57.31,161800.0,31.0957,31.1606,30.9604,31.0091,161800.0
2008-07-14 15:10:00,57.35,57.4,57.21,57.26,149200.0,31.0308,31.0578,30.955,30.9821,149200.0
2008-07-14 15:20:00,57.25,57.86,57.11,57.42,580700.0,30.9767,31.3067,30.9009,31.0686,580700.0
2008-07-14 15:30:00,57.43,57.74,57.41,57.56,429500.0,31.0741,31.2418,31.0632,31.1444,429500.0
2008-07-14 15:40:00,57.56,57.72,57.33,57.59,519600.0,31.1444,31.231,31.02,31.1606,519600.0
2008-07-14 15:50:00,57.58,57.58,56.65,56.82,1469700.0,31.1552,31.1552,30.652,30.744,1469700.0
2008-07-15 09:30:00,56.31,56.46,55.86,55.93,357100.0,30.4681,30.5492,30.2246,30.2624,357100.0
2008-07-15 09:40:00,55.94,56.4,55.79,55.96,415500.0,30.2679,30.5167,30.1867,30.2787,415500.0
2008-07-15 09:50:00,55.97,56.01,55.63,55.69,698800.0,30.2841,30.3057,30.1001,30.1326,698800.0
2008-07-15 10:00:00,55.7,55.7,55.17,55.4,932900.0,30.138,30.138,29.8512,29.9757,932900.0
2008-07-15 10:10:00,55.4,55.57,55.24,55.56,632900.0,29.9757,30.0677,29.8891,30.0622,632900.0
2008-07-15 10:20:00,55.57,55.8,55.47,55.7,319800.0,30.0677,30.1921,30.0135,30.138,319800.0
2008-07-15 10:30:00,55.7,55.85,55.44,55.56,305400.0,30.138,30.2192,29.9973,30.0622,305400.0
2008-07-15 10:40:00,55.58,56.13,55.56,56.11,501200.0,30.0731,30.3707,30.0622,30.3598,501200.0
2008-07-15 10:50:00,56.11,56.67,56.1,56.47,509100.0,30.3598,30.6628,30.3544,30.5546,509100.0
2008-07-15 11:00:00,56.48,57.64,56.47,57.35,577200.0,30.56,31.1877,30.5546,31.0308,577200.0
2008-07-15 11:10:00,57.36,57.4,56.78,57.12,610700.0,31.0362,31.0578,30.7224,30.9063,610700.0
2008-07-15 11:20:00,57.13,57.36,56.83,56.88,498700.0,30.9117,31.0362,30.7494,30.7765,498700.0
2008-07-15 11:30:00,56.88,56.91,56.41,56.43,324100.0,30.7765,30.7927,30.5222,30.533,324100.0
2008-07-15 11:40:00,56.41,56.54,56.17,56.19,371700.0,30.5222,30.5925,30.3923,30.4031,371700.0
2008-07-15 11:50:00,56.2,57.2,56.14,57.03,542500.0,30.4085,30.9496,30.3761,30.8576,542500.0
2008-07-15 12:00:00,57.0,57.47,56.67,57.19,367100.0,30.8414,31.0957,30.6628,30.9442,367100.0
2008-07-15 12:10:00,57.2,57.65,56.96,57.57,237900.0,30.9496,31.1931,30.8198,31.1498,237900.0
2008-07-15 12:20:00,57.57,57.98,57.51,57.69,402600.0,31.1498,31.3717,31.1173,31.2147,402600.0
2008-07-15 12:30:00,57.71,57.94,57.58,57.83,280000.0,31.2256,31.35,31.1552,31.2905,280000.0
2008-07-15 12:40:00,57.85,58.02,57.37,57.37,277300.0,31.3013,31.3933,31.0416,31.0416,277300.0
2008-07-15 12:50:00,57.34,57.82,57.33,57.8,221400.0,31.0254,31.2851,31.02,31.2743,221400.0
2008-07-15 13:00:00,57.8,58.21,57.64,58.02,384800.0,31.2743,31.4961,31.1877,31.3933,384800.0
2008-07-15 13:10:00,58.02,58.11,57.63,57.64,215600.0,31.3933,31.442,31.1823,31.1877,215600.0
2008-07-15 13:20:00,57.63,57.63,57.14,57.2,331600.0,31.1823,31.1823,30.9171,30.9496,331600.0
2008-07-15 13:30:00,57.2,57.41,57.03,57.17,381800.0,30.9496,31.0632,30.8576,30.9334,381800.0
2008-07-15 13:40:00,57.19,57.55,57.18,57.54,233400.0,30.9442,31.139,30.9388,31.1336,233400.0
2008-07-15 13:50:00,57.57,57.64,57.37,57.4,175600.0,31.1498,31.1877,31.0416,31.0578,175600.0
2008-07-15 14:00:00,57.42,57.53,57.0,57.05,298800.0,31.0686,31.1282,30.8414,30.8684,298800.0
2008-07-15 14:10:00,57.02,57.52,57.01,57.32,197600.0,30.8522,31.1228,30.8468,31.0145,197600.0
2008-07-15 14:20:00,57.33,57.49,57.14,57.3,195900.0,31.02,31.1065,30.9171,31.0037,195900.0
2008-07-15 14:30:00,57.3,57.6,57.29,57.39,124200.0,31.0037,31.166,30.9983,31.0524,124200.0
2008-07-15 14:40:00,57.39,57.54,57.25,57.51,151700.0,31.0524,31.1336,30.9767,31.1173,151700.0
2008-07-15 14:50:00,57.5,57.69,57.4,57.64,152500.0,31.1119,31.2147,31.0578,31.1877,152500.0
2008-07-15 15:00:00,57.66,57.93,57.6,57.89,376700.0,31.1985,31.3446,31.166,31.323,376700.0
2008-07-15 15:10:00,57.91,58.03,57.69,57.88,487200.0,31.3338,31.3987,31.2147,31.3175,487200.0
2008-07-15 15:20:00,57.9,57.96,57.23,57.25,367000.0,31.3284,31.3608,30.9658,30.9767,367000.0
2008-07-15 15:30:00,57.24,57.46,56.84,56.84,409800.0,30.9713,31.0903,30.7548,30.7548,409800.0
2008-07-15 15:40:00,56.85,56.89,56.54,56.69,811300.0,30.7602,30.7819,30.5925,30.6737,811300.0
2008-07-15 15:50:00,56.68,56.83,56.19,56.29,672600.0,30.6683,30.7494,30.4031,30.4572,672600.0
2008-07-15 16:00:00,56.34,56.35,56.25,56.25,32800.0,30.4843,30.4897,30.4356,30.4356,32800.0
2008-07-15 16:10:00,56.2,56.2,56.2,56.2,3100.0,30.4085,30.4085,30.4085,30.4085,3100.0
2008-07-16 09:30:00,56.59,56.75,56.0,56.04,453800.0,30.6196,30.7061,30.3003,30.322,453800.0
2008-07-16 09:40:00,56.04,56.08,55.66,55.66,530400.0,30.322,30.3436,30.1164,30.1164,530400.0
2008-07-16 09:50:00,55.66,56.49,55.57,56.29,830100.0,30.1164,30.5654,30.0677,30.4572,830100.0
2008-07-16 10:00:00,56.28,56.55,56.08,56.28,1350800.0,30.4518,30.5979,30.3436,30.4518,1350800.0
2008-07-16 10:10:00,56.29,56.33,55.99,56.02,370800.0,30.4572,30.4789,30.2949,30.3111,370800.0
2008-07-16 10:20:00,56.02,56.56,55.99,56.5,315300.0,30.3111,30.6033,30.2949,30.5709,315300.0
2008-07-16 10:30:00,56.5,57.17,56.26,57.15,498100.0,30.5709,30.9334,30.441,30.9226,498100.0
2008-07-16 10:40:00,57.17,57.47,56.96,57.09,994700.0,30.9334,31.0957,30.8198,30.8901,994700.0
2008-07-16 10:50:00,57.14,57.25,55.57,57.03,431500.0,30.9171,30.9767,30.0677,30.8576,431500.0
2008-07-16 11:00:00,57.04,57.27,57.01,57.06,323800.0,30.863,30.9875,30.8468,30.8739,323800.0
2008-07-16 11:10:00,57.07,57.29,56.98,57.27,151900.0,30.8793,30.9983,30.8306,30.9875,151900.0
2008-07-16 11:20:00,57.27,57.29,55.57,57.13,283700.0,30.9875,30.9983,30.0677,30.9117,283700.0
2008-07-16 11:30:00,57.14,57.22,56.87,56.87,187900.0,30.9171,30.9604,30.7711,30.7711,187900.0
2008-07-16 11:40:00,56.88,57.05,56.83,57.04,252900.0,30.7765,30.8684,30.7494,30.863,252900.0
2008-07-16 11:50:00,57.04,57.3,57.02,57.29,204900.0,30.863,31.0037,30.8522,30.9983,204900.0
2008-07-16 12:00:00,57.27,57.46,57.21,57.21,337700.0,30.9875,31.0903,30.955,30.955,337700.0
2008-07-16 12:10:00,57.2,57.34,57.07,57.33,388700.0,30.9496,31.0254,30.8793,31.02,388700.0
2008-07-16 12:20:00,57.33,57.61,57.23,57.57,215200.0,31.02,31.1715,30.9658,31.1498,215200.0
2008-07-16 12:30:00,57.56,57.65,57.3,57.34,162900.0,31.1444,31.1931,31.0037,31.0254,162900.0
2008-07-16 12:40:00,57.34,57.44,57.27,57.32,239300.0,31.0254,31.0795,30.9875,31.0145,239300.0
2008-07-16 12:50:00,57.31,57.43,57.27,57.41,256200.0,31.0091,31.0741,30.9875,31.0632,256200.0
2008-07-16 13:00:00,57.41,57.65,57.36,57.59,489400.0,31.0632,31.1931,31.0362,31.1606,489400.0
2008-07-16 13:10:00,57.59,57.7,57.47,57.62,181800.0,31.1606,31.2201,31.0957,31.1769,181800.0
2008-07-16 13:20:00,57.62,57.86,57.58,57.85,434900.0,31.1769,31.3067,31.1552,31.3013,434900.0
2008-07-16 13:30:00,57.85,57.91,57.74,57.78,241300.0,31.3013,31.3338,31.2418,31.2634,241300.0
2008-07-16 13:40:00,57.78,57.8,57.58,57.65,352100.0,31.2634,31.2743,31.1552,31.1931,352100.0
2008-07-16 13:50:00,57.67,57.9,57.65,57.88,212700.0,31.2039,31.3284,31.1931,31.3175,212700.0
2008-07-16 14:00:00,57.89,57.94,57.63,57.72,499400.0,31.323,31.35,31.1823,31.231,499400.0
2008-07-16 14:10:00,57.7,58.27,57.7,58.13,280500.0,31.2201,31.5286,31.2201,31.4528,280500.0
2008-07-16 14:20:00,58.13,58.28,58.07,58.22,223200.0,31.4528,31.534,31.4203,31.5015,223200.0
2008-07-16 14:30:00,58.23,58.77,58.2,58.65,501100.0,31.5069,31.7991,31.4907,31.7342,501100.0
2008-07-16 14:40:00,58.65,58.92,58.57,58.7,471200.0,31.7342,31.8803,31.6909,31.7612,471200.0
2008-07-16 14:50:00,58.7,58.92,58.65,58.88,178600.0,31.7612,31.8803,31.7342,31.8586,178600.0
2008-07-16 15:00:00,58.87,59.01,58.82,58.92,292300.0,31.8532,31.929,31.8262,31.8803,292300.0
2008-07-16 15:10:00,58.94,58.94,58.72,58.87,441800.0,31.8911,31.8911,31.772,31.8532,441800.0
2008-07-16 15:20:00,58.87,59.11,58.84,59.06,517900.0,31.8532,31.9831,31.837,31.956,517900.0
2008-07-16 15:30:00,59.06,59.4,58.93,59.4,450100.0,31.956,32.14,31.8857,32.14,450100.0
2008-07-16 15:40:00,59.41,59.91,59.41,59.87,1099200.0,32.1454,32.4159,32.1454,32.3943,1099200.0
2008-07-16 15:50:00,59.85,60.3,59.79,60.15,3085700.0,32.3835,32.627,32.351,32.5458,3085700.0
2008-07-16 16:00:00,60.0,60.23,59.88,60.0,21600.0,32.4646,32.5891,32.3997,32.4646,21600.0
2008-07-16 16:10:00,60.0,60.0,60.0,60.0,0.0,32.4646,32.4646,32.4646,32.4646,0.0
2008-07-17 09:30:00,60.75,60.9,60.17,60.32,691800.0,32.8704,32.9516,32.5566,32.6378,691800.0
2008-07-17 09:40:00,60.31,60.94,60.29,60.33,903300.0,32.6324,32.9732,32.6215,32.6432,903300.0
2008-07-17 09:50:00,60.32,60.37,59.48,59.48,617200.0,32.6378,32.6648,32.1833,32.1833,617200.0
2008-07-17 10:00:00,59.46,60.01,59.11,59.64,861100.0,32.1724,32.47,31.9831,32.2698,861100.0
2008-07-17 10:10:00,59.65,60.2,59.51,60.16,490800.0,32.2753,32.5728,32.1995,32.5512,490800.0
2008-07-17 10:20:00,60.18,60.2,59.83,60.0,416700.0,32.562,32.5728,32.3726,32.4646,416700.0
2008-07-17 10:30:00,60.01,60.61,59.93,60.39,374800.0,32.47,32.7947,32.4268,32.6756,374800.0
2008-07-17 10:40:00,60.4,60.4,59.47,59.93,421600.0,32.6811,32.6811,32.1779,32.4268,421600.0
2008-07-17 10:50:00,59.93,59.99,59.52,59.65,304000.0,32.4268,32.4592,32.2049,32.2753,304000.0
2008-07-17 11:00:00,59.67,59.73,59.11,59.24,541100.0,32.2861,32.3185,31.9831,32.0534,541100.0
2008-07-17 11:10:00,59.21,59.38,59.04,59.07,706900.0,32.0372,32.1292,31.9452,31.9614,706900.0
2008-07-17 11:20:00,59.07,59.54,58.95,59.22,813300.0,31.9614,32.2157,31.8965,32.0426,813300.0
2008-07-17 11:30:00,59.22,59.58,59.13,59.51,346500.0,32.0426,32.2374,31.9939,32.1995,346500.0
2008-07-17 11:40:00,59.51,59.91,59.51,59.62,291100.0,32.1995,32.4159,32.1995,32.259,291100.0
2008-07-17 11:50:00,59.63,60.04,59.57,59.97,283200.0,32.2644,32.4863,32.232,32.4484,283200.0
2008-07-17 12:00:00,60.0,60.0,59.74,59.83,195900.0,32.4646,32.4646,32.3239,32.3726,195900.0
2008-07-17 12:10:00,59.84,60.01,59.77,59.82,214500.0,32.3781,32.47,32.3402,32.3672,214500.0
2008-07-17 12:20:00,59.81,59.97,59.79,59.93,84500.0,32.3618,32.4484,32.351,32.4268,84500.0
2008-07-17 12:30:00,59.93,59.95,59.84,59.86,74800.0,32.4268,32.4376,32.3781,32.3889,74800.0
2008-07-17 12:40:00,59.85,60.13,59.84,60.13,81500.0,32.3835,32.535,32.3781,32.535,81500.0
2008-07-17 12:50:00,60.12,60.36,60.12,60.24,264900.0,32.5296,32.6594,32.5296,32.5945,264900.0
2008-07-17 13:00:00,60.22,60.43,59.94,60.4,227000.0,32.5837,32.6973,32.4322,32.6811,227000.0
2008-07-17 13:10:00,60.42,60.86,60.34,60.66,613300.0,32.6919,32.93,32.6486,32.8217,613300.0
2008-07-17 13:20:00,60.66,60.77,60.45,60.6,254100.0,32.8217,32.8813,32.7081,32.7893,254100.0
2008-07-17 13:30:00,60.61,60.92,60.58,60.79,716300.0,32.7947,32.9624,32.7785,32.8921,716300.0
2008-07-17 13:40:00,60.79,61.11,60.76,61.11,286200.0,32.8921,33.0652,32.8758,33.0652,286200.0
2008-07-17 13:50:00,61.1,61.28,60.9,60.93,659500.0,33.0598,33.1572,32.9516,32.9678,659500.0
2008-07-17 14:00:00,60.93,61.23,60.86,61.18,288800.0,32.9678,33.1302,32.93,33.1031,288800.0
2008-07-17 14:10:00,61.19,61.39,61.12,61.22,382100.0,33.1085,33.2167,33.0706,33.1247,382100.0
2008-07-17 14:20:00,61.23,61.42,61.2,61.41,554100.0,33.1302,33.233,33.1139,33.2275,554100.0
2008-07-17 14:30:00,61.4,61.4,60.64,60.7,389700.0,33.2221,33.2221,32.8109,32.8434,389700.0
2008-07-17 14:40:00,60.72,60.87,60.36,60.44,230700.0,32.8542,32.9354,32.6594,32.7027,230700.0
2008-07-17 14:50:00,60.43,60.73,60.26,60.35,275600.0,32.6973,32.8596,32.6053,32.654,275600.0
2008-07-17 15:00:00,60.39,60.83,60.35,60.72,253800.0,32.6756,32.9137,32.654,32.8542,253800.0
2008-07-17 15:10:00,60.71,61.0,60.69,60.87,228100.0,32.8488,33.0057,32.838,32.9354,228100.0
2008-07-17 15:20:00,60.86,61.04,60.8,60.86,443900.0,32.93,33.0273,32.8975,32.93,443900.0
2008-07-17 15:30:00,60.87,61.03,60.61,60.67,418900.0,32.9354,33.0219,32.7947,32.8271,418900.0
2008-07-17 15:40:00,60.72,61.6,60.72,61.4,591600.0,32.8542,33.3304,32.8542,33.2221,591600.0
2008-07-17 15:50:00,61.38,61.43,61.08,61.2,655600.0,33.2113,33.2384,33.049,33.1139,655600.0
2008-07-18 09:30:00,61.31,61.51,60.39,60.92,567800.0,33.1734,33.2817,32.6756,32.9624,567800.0
2008-07-18 09:40:00,60.97,60.97,60.35,60.64,473500.0,32.9895,32.9895,32.654,32.8109,473500.0
2008-07-18 09:50:00,60.64,60.74,60.32,60.66,293300.0,32.8109,32.865,32.6378,32.8217,293300.0
2008-07-18 10:00:00,60.69,60.69,60.27,60.65,312500.0,32.838,32.838,32.6107,32.8163,312500.0
2008-07-18 10:10:00,60.67,60.93,60.46,60.71,232300.0,32.8271,32.9678,32.7135,32.8488,232300.0
2008-07-18 10:20:00,60.7,60.9,60.62,60.78,108700.0,32.8434,32.9516,32.8001,32.8867,108700.0
2008-07-18 10:30:00,60.78,61.04,60.74,60.95,428600.0,32.8867,33.0273,32.865,32.9787,428600.0
2008-07-18 10:40:00,60.91,61.06,60.85,60.99,124800.0,32.957,33.0382,32.9245,33.0003,124800.0
2008-07-18 10:50:00,61.0,61.18,60.94,61.03,155200.0,33.0057,33.1031,32.9732,33.0219,155200.0
2008-07-18 11:00:00,61.04,61.18,61.02,61.18,73700.0,33.0273,33.1031,33.0165,33.1031,73700.0
2008-07-18 11:10:00,61.19,61.3,61.13,61.19,139700.0,33.1085,33.168,33.076,33.1085,139700.0
2008-07-18 11:20:00,61.18,61.38,61.06,61.16,254000.0,33.1031,33.2113,33.0382,33.0923,254000.0
2008-07-18 11:30:00,61.17,61.24,61.05,61.13,206800.0,33.0977,33.1356,33.0328,33.076,206800.0
2008-07-18 11:40:00,61.13,61.31,60.95,60.99,214900.0,33.076,33.1734,32.9787,33.0003,214900.0
2008-07-18 11:50:00,60.99,61.19,60.99,61.13,140700.0,33.0003,33.1085,33.0003,33.076,140700.0
2008-07-18 12:00:00,61.14,61.3,61.03,61.05,168100.0,33.0815,33.168,33.0219,33.0328,168100.0
2008-07-18 12:10:00,61.06,61.2,60.9,60.95,161600.0,33.0382,33.1139,32.9516,32.9787,161600.0
2008-07-18 12:20:00,60.92,61.03,60.86,60.9,132900.0,32.9624,33.0219,32.93,32.9516,132900.0
2008-07-18 12:30:00,60.88,60.98,60.76,60.97,193100.0,32.9408,32.9949,32.8758,32.9895,193100.0
2008-07-18 12:40:00,60.97,61.07,60.91,61.04,131300.0,32.9895,33.0436,32.957,33.0273,131300.0
2008-07-18 12:50:00,61.05,61.05,60.87,60.98,68500.0,33.0328,33.0328,32.9354,32.9949,68500.0
2008-07-18 13:00:00,60.98,61.06,60.89,60.91,150200.0,32.9949,33.0382,32.9462,32.957,150200.0
2008-07-18 13:10:00,60.92,61.2,60.86,61.11,104200.0,32.9624,33.1139,32.93,33.0652,104200.0
2008-07-18 13:20:00,61.11,61.29,60.99,61.15,122600.0,33.0652,33.1626,33.0003,33.0869,122600.0
2008-07-18 13:30:00,61.14,61.23,60.97,61.06,81200.0,33.0815,33.1302,32.9895,33.0382,81200.0
2008-07-18 13:40:00,61.06,61.21,61.0,61.08,133300.0,33.0382,33.1193,33.0057,33.049,133300.0
2008-07-18 13:50:00,61.06,61.15,61.0,61.02,54600.0,33.0382,33.0869,33.0057,33.0165,54600.0
2008-07-18 14:00:00,61.02,61.11,60.85,60.9,161800.0,33.0165,33.0652,32.9245,32.9516,161800.0
2008-07-18 14:10:00,60.9,61.17,60.89,61.1,101100.0,32.9516,33.0977,32.9462,33.0598,101100.0
2008-07-18 14:20:00,61.1,61.21,61.07,61.13,132300.0,33.0598,33.1193,33.0436,33.076,132300.0
2008-07-18 14:30:00,61.14,61.17,60.95,61.0,109500.0,33.0815,33.0977,32.9787,33.0057,109500.0
2008-07-18 14:40:00,61.01,61.11,61.0,61.0,89000.0,33.0111,33.0652,33.0057,33.0057,89000.0
2008-07-18 14:50:00,61.01,61.08,60.83,61.03,254000.0,33.0111,33.049,32.9137,33.0219,254000.0
2008-07-18 15:00:00,61.03,61.03,60.95,60.97,131200.0,33.0219,33.0219,32.9787,32.9895,131200.0
2008-07-18 15:10:00,60.97,61.09,60.87,60.92,199300.0,32.9895,33.0544,32.9354,32.9624,199300.0
2008-07-18 15:20:00,60.96,61.15,60.94,61.13,148500.0,32.9841,33.0869,32.9732,33.076,148500.0
2008-07-18 15:30:00,61.12,61.31,61.09,61.25,219400.0,33.0706,33.1734,33.0544,33.141,219400.0
2008-07-18 15:40:00,61.25,61.54,61.24,61.38,409900.0,33.141,33.2979,33.1356,33.2113,409900.0
2008-07-18 15:50:00,61.37,61.43,61.21,61.21,292800.0,33.2059,33.2384,33.1193,33.1193,292800.0
2008-07-21 09:30:00,61.09,61.48,60.9,61.33,429600.0,33.0544,33.2654,32.9516,33.1843,429600.0
2008-07-21 09:40:00,61.38,61.65,61.36,61.56,288200.0,33.2113,33.3574,33.2005,33.3087,288200.0
2008-07-21 09:50:00,61.55,61.9,61.36,61.74,321100.0,33.3033,33.4927,33.2005,33.4061,321100.0
2008-07-21 10:00:00,61.75,61.83,61.21,61.26,385400.0,33.4115,33.4548,33.1193,33.1464,385400.0
2008-07-21 10:10:00,61.27,61.45,61.23,61.4,296500.0,33.1518,33.2492,33.1302,33.2221,296500.0
2008-07-21 10:20:00,61.38,61.41,60.99,61.06,398400.0,33.2113,33.2275,33.0003,33.0382,398400.0
2008-07-21 10:30:00,61.07,61.19,60.87,60.96,522300.0,33.0436,33.1085,32.9354,32.9841,522300.0
2008-07-21 10:40:00,60.98,61.27,60.97,61.24,193400.0,32.9949,33.1518,32.9895,33.1356,193400.0
2008-07-21 10:50:00,61.25,61.3,61.04,61.09,182500.0,33.141,33.168,33.0273,33.0544,182500.0
2008-07-21 11:00:00,61.09,61.41,60.99,61.39,204000.0,33.0544,33.2275,33.0003,33.2167,204000.0
2008-07-21 11:10:00,61.38,61.43,61.15,61.3,278400.0,33.2113,33.2384,33.0869,33.168,278400.0
2008-07-21 11:20:00,61.31,61.55,61.21,61.42,148000.0,33.1734,33.3033,33.1193,33.233,148000.0
2008-07-21 11:30:00,61.4,61.43,61.12,61.2,120800.0,33.2221,33.2384,33.0706,33.1139,120800.0
2008-07-21 11:40:00,61.18,61.23,60.84,60.98,612200.0,33.1031,33.1302,32.9191,32.9949,612200.0
2008-07-21 11:50:00,60.98,60.98,60.78,60.81,127300.0,32.9949,32.9949,32.8867,32.9029,127300.0
2008-07-21 12:00:00,60.81,61.01,60.78,60.97,184600.0,32.9029,33.0111,32.8867,32.9895,184600.0
2008-07-21 12:10:00,60.99,61.05,60.85,61.04,183600.0,33.0003,33.0328,32.9245,33.0273,183600.0
2008-07-21 12:20:00,61.05,61.3,60.95,61.2,154000.0,33.0328,33.168,32.9787,33.1139,154000.0
2008-07-21 12:30:00,61.17,61.38,61.17,61.31,115500.0,33.0977,33.2113,33.0977,33.1734,115500.0
2008-07-21 12:40:00,61.3,61.43,61.23,61.38,163500.0,33.168,33.2384,33.1302,33.2113,163500.0
2008-07-21 12:50:00,61.4,61.42,61.1,61.12,145000.0,33.2221,33.233,33.0598,33.0706,145000.0
2008-07-21 13:00:00,61.1,61.26,61.1,61.25,80300.0,33.0598,33.1464,33.0598,33.141,80300.0
2008-07-21 13:10:00,61.27,61.34,61.15,61.32,110400.0,33.1518,33.1897,33.0869,33.1788,110400.0
2008-07-21 13:20:00,61.32,61.45,61.21,61.4,214500.0,33.1788,33.2492,33.1193,33.2221,214500.0
2008-07-21 13:30:00,61.41,61.67,61.39,61.67,114900.0,33.2275,33.3682,33.2167,33.3682,114900.0
2008-07-21 13:40:00,61.67,61.68,61.51,61.55,133700.0,33.3682,33.3736,33.2817,33.3033,133700.0
2008-07-21 13:50:00,61.54,61.62,61.5,61.52,117700.0,33.2979,33.3412,33.2762,33.2871,117700.0
2008-07-21 14:00:00,61.52,61.57,61.4,61.46,185000.0,33.2871,33.3141,33.2221,33.2546,185000.0
2008-07-21 14:10:00,61.46,61.54,61.37,61.46,129100.0,33.2546,33.2979,33.2059,33.2546,129100.0
2008-07-21 14:20:00,61.47,61.55,61.39,61.47,122000.0,33.26,33.3033,33.2167,33.26,122000.0
2008-07-21 14:30:00,61.47,61.53,61.42,61.43,58800.0,33.26,33.2925,33.233,33.2384,58800.0
2008-07-21 14:40:00,61.43,61.44,61.3,61.36,53300.0,33.2384,33.2438,33.168,33.2005,53300.0
2008-07-21 14:50:00,61.35,61.4,61.22,61.29,269800.0,33.1951,33.2221,33.1247,33.1626,269800.0
2008-07-21 15:00:00,61.28,61.35,61.12,61.18,304600.0,33.1572,33.1951,33.0706,33.1031,304600.0
2008-07-21 15:10:00,61.15,61.42,61.07,61.41,201900.0,33.0869,33.233,33.0436,33.2275,201900.0
2008-07-21 15:20:00,61.4,61.5,61.36,61.47,195000.0,33.2221,33.2762,33.2005,33.26,195000.0
2008-07-21 15:30:00,61.49,61.49,61.35,61.46,169200.0,33.2708,33.2708,33.1951,33.2546,169200.0
2008-07-21 15:40:00,61.48,61.54,61.38,61.45,292800.0,33.2654,33.2979,33.2113,33.2492,292800.0
2008-07-21 15:50:00,61.45,61.51,61.35,61.44,444200.0,33.2492,33.2817,33.1951,33.2438,444200.0
2008-07-21 16:00:00,61.44,61.45,61.4,61.4,10500.0,33.2438,33.2492,33.2221,33.2221,10500.0
2008-07-21 16:10:00,61.46,61.46,61.38,61.4,9000.0,33.2546,33.2546,33.2113,33.2221,9000.0
2008-07-22 09:30:00,60.89,61.05,60.5,60.7,449100.0,32.9462,33.0328,32.7352,32.8434,449100.0
2008-07-22 09:40:00,60.71,60.71,60.39,60.62,325800.0,32.8488,32.8488,32.6756,32.8001,325800.0
2008-07-22 09:50:00,60.62,61.18,60.59,60.95,337900.0,32.8001,33.1031,32.7839,32.9787,337900.0
2008-07-22 10:00:00,60.95,61.29,60.93,60.94,494800.0,32.9787,33.1626,32.9678,32.9732,494800.0
2008-07-22 10:10:00,60.93,61.26,60.89,61.25,350600.0,32.9678,33.1464,32.9462,33.141,350600.0
2008-07-22 10:20:00,61.27,61.29,60.8,60.87,424400.0,33.1518,33.1626,32.8975,32.9354,424400.0
2008-07-22 10:30:00,60.88,60.93,60.67,60.78,314700.0,32.9408,32.9678,32.8271,32.8867,314700.0
2008-07-22 10:40:00,60.76,60.89,60.63,60.84,346300.0,32.8758,32.9462,32.8055,32.9191,346300.0
2008-07-22 10:50:00,60.85,60.89,60.5,60.64,131600.0,32.9245,32.9462,32.7352,32.8109,131600.0
2008-07-22 11:00:00,60.64,61.21,60.64,61.13,289300.0,32.8109,33.1193,32.8109,33.076,289300.0
2008-07-22 11:10:00,61.13,61.34,61.13,61.28,449300.0,33.076,33.1897,33.076,33.1572,449300.0
2008-07-22 11:20:00,61.27,61.91,61.27,61.78,448700.0,33.1518,33.4981,33.1518,33.4277,448700.0
2008-07-22 11:30:00,61.77,61.91,61.55,61.56,473600.0,33.4223,33.4981,33.3033,33.3087,473600.0
2008-07-22 11:40:00,61.56,61.65,61.36,61.4,236100.0,33.3087,33.3574,33.2005,33.2221,236100.0
2008-07-22 11:50:00,61.4,61.41,60.94,61.06,255400.0,33.2221,33.2275,32.9732,33.0382,255400.0
2008-07-22 12:00:00,61.05,61.47,61.04,61.46,228700.0,33.0328,33.26,33.0273,33.2546,228700.0
2008-07-22 12:10:00,61.48,61.52,61.29,61.41,422000.0,33.2654,33.2871,33.1626,33.2275,422000.0
2008-07-22 12:20:00,61.41,61.63,61.3,61.38,187100.0,33.2275,33.3466,33.168,33.2113,187100.0
2008-07-22 12:30:00,61.38,61.44,61.25,61.31,224100.0,33.2113,33.2438,33.141,33.1734,224100.0
2008-07-22 12:40:00,61.29,61.47,61.26,61.41,127000.0,33.1626,33.26,33.1464,33.2275,127000.0
2008-07-22 12:50:00,61.41,61.54,61.31,61.51,67700.0,33.2275,33.2979,33.1734,33.2817,67700.0
2008-07-22 13:00:00,61.51,61.54,61.3,61.42,69800.0,33.2817,33.2979,33.168,33.233,69800.0
2008-07-22 13:10:00,61.44,61.51,61.35,61.46,87900.0,33.2438,33.2817,33.1951,33.2546,87900.0
2008-07-22 13:20:00,61.46,61.73,61.46,61.59,101500.0,33.2546,33.4007,33.2546,33.3249,101500.0
2008-07-22 13:30:00,61.61,61.79,61.61,61.67,280700.0,33.3358,33.4332,33.3358,33.3682,280700.0
2008-07-22 13:40:00,61.65,61.75,61.59,61.69,160100.0,33.3574,33.4115,33.3249,33.379,160100.0
2008-07-22 13:50:00,61.68,61.82,61.68,61.79,106300.0,33.3736,33.4494,33.3736,33.4332,106300.0
2008-07-22 14:00:00,61.78,61.83,61.68,61.82,143100.0,33.4277,33.4548,33.3736,33.4494,143100.0
2008-07-22 14:10:00,61.82,61.83,61.41,61.53,232000.0,33.4494,33.4548,33.2275,33.2925,232000.0
2008-07-22 14:20:00,61.52,61.89,61.5,61.88,189400.0,33.2871,33.4873,33.2762,33.4819,189400.0
2008-07-22 14:30:00,61.87,61.96,61.77,61.96,139800.0,33.4764,33.5251,33.4223,33.5251,139800.0
2008-07-22 14:40:00,61.95,62.28,61.89,62.21,180600.0,33.5197,33.6983,33.4873,33.6604,180600.0
2008-07-22 14:50:00,62.21,62.27,62.09,62.26,132500.0,33.6604,33.6929,33.5955,33.6875,132500.0
2008-07-22 15:00:00,62.27,62.55,62.27,62.35,334100.0,33.6929,33.8444,33.6929,33.7362,334100.0
2008-07-22 15:10:00,62.35,62.47,62.24,62.34,291100.0,33.7362,33.8011,33.6766,33.7307,291100.0
2008-07-22 15:20:00,62.35,62.65,62.32,62.64,514500.0,33.7362,33.8985,33.7199,33.8931,514500.0
2008-07-22 15:30:00,62.63,63.1,62.59,63.08,664000.0,33.8877,34.142,33.866,34.1311,664000.0
2008-07-22 15:40:00,63.1,63.53,63.1,63.18,1451000.0,34.142,34.3746,34.142,34.1853,1451000.0
2008-07-22 15:50:00,63.18,63.51,63.17,63.3,1488100.0,34.1853,34.3638,34.1798,34.2502,1488100.0
2008-07-22 16:00:00,63.35,63.35,63.15,63.3,32700.0,34.2772,34.2772,34.169,34.2502,32700.0
2008-07-22 16:10:00,63.15,63.15,63.02,63.02,14400.0,34.169,34.169,34.0987,34.0987,14400.0
2008-07-23 09:30:00,63.08,63.23,62.91,63.23,567700.0,34.1311,34.2123,34.0392,34.2123,567700.0
2008-07-23 09:40:00,63.23,64.02,62.9,63.99,892800.0,34.2123,34.6398,34.0338,34.6235,892800.0
2008-07-23 09:50:00,64.0,64.38,63.92,64.24,1707100.0,34.6289,34.8345,34.5856,34.7588,1707100.0
2008-07-23 10:00:00,64.26,64.64,64.12,64.5,930400.0,34.7696,34.9752,34.6939,34.8995,930400.0
2008-07-23 10:10:00,64.51,64.85,64.48,64.85,638500.0,34.9049,35.0889,34.8887,35.0889,638500.0
2008-07-23 10:20:00,64.85,65.4,64.85,65.36,1327100.0,35.0889,35.3864,35.0889,35.3648,1327100.0
2008-07-23 10:30:00,65.37,65.86,65.3,65.62,670600.0,35.3702,35.6353,35.3323,35.5055,670600.0
2008-07-23 10:40:00,65.63,65.78,65.28,65.36,520400.0,35.5109,35.5921,35.3215,35.3648,520400.0
2008-07-23 10:50:00,65.36,65.58,64.8,64.8,845200.0,35.3648,35.4838,35.0618,35.0618,845200.0
2008-07-23 11:00:00,64.8,65.19,64.26,64.42,1032000.0,35.0618,35.2728,34.7696,34.8562,1032000.0
2008-07-23 11:10:00,64.43,64.57,64.23,64.46,835300.0,34.8616,34.9373,34.7534,34.8778,835300.0
2008-07-23 11:20:00,64.47,64.8,64.25,64.26,641400.0,34.8832,35.0618,34.7642,34.7696,641400.0
2008-07-23 11:30:00,64.26,64.38,64.15,64.16,352800.0,34.7696,34.8345,34.7101,34.7155,352800.0
2008-07-23 11:40:00,64.16,64.28,63.72,63.73,1170300.0,34.7155,34.7804,34.4774,34.4828,1170300.0
2008-07-23 11:50:00,63.71,63.86,63.6,63.75,730600.0,34.472,34.5532,34.4125,34.4937,730600.0
2008-07-23 12:00:00,63.74,64.08,63.73,63.81,542000.0,34.4883,34.6722,34.4828,34.5261,542000.0
2008-07-23 12:10:00,63.81,63.84,63.54,63.83,323000.0,34.5261,34.5424,34.38,34.537,323000.0
2008-07-23 12:20:00,63.82,64.02,63.73,63.86,338500.0,34.5315,34.6398,34.4828,34.5532,338500.0
2008-07-23 12:30:00,63.81,63.97,63.66,63.95,184500.0,34.5261,34.6127,34.445,34.6019,184500.0
2008-07-23 12:40:00,63.95,64.15,63.92,64.0,277900.0,34.6019,34.7101,34.5856,34.6289,277900.0
2008-07-23 12:50:00,64.01,64.29,63.9,64.21,237900.0,34.6343,34.7858,34.5748,34.7426,237900.0
2008-07-23 13:00:00,64.22,64.35,64.0,64.02,253900.0,34.748,34.8183,34.6289,34.6398,253900.0
2008-07-23 13:10:00,64.01,64.22,63.97,64.12,265800.0,34.6343,34.748,34.6127,34.6939,265800.0
2008-07-23 13:20:00,64.13,64.27,64.07,64.21,69300.0,34.6993,34.775,34.6668,34.7426,69300.0
2008-07-23 13:30:00,64.22,64.31,64.04,64.31,122200.0,34.748,34.7967,34.6506,34.7967,122200.0
2008-07-23 13:40:00,64.33,64.71,64.21,64.54,556100.0,34.8075,35.0131,34.7426,34.9211,556100.0
2008-07-23 13:50:00,64.54,64.61,63.85,64.07,553800.0,34.9211,34.959,34.5478,34.6668,553800.0
2008-07-23 14:00:00,64.07,64.6,63.96,64.49,444000.0,34.6668,34.9536,34.6073,34.8941,444000.0
2008-07-23 14:10:00,64.48,64.53,64.29,64.45,255700.0,34.8887,34.9157,34.7858,34.8724,255700.0
2008-07-23 14:20:00,64.48,65.06,64.45,65.02,507500.0,34.8887,35.2025,34.8724,35.1808,507500.0
2008-07-23 14:30:00,65.03,65.2,64.91,64.94,337400.0,35.1862,35.2782,35.1213,35.1375,337400.0
2008-07-23 14:40:00,64.95,65.29,64.95,65.11,395900.0,35.143,35.3269,35.143,35.2295,395900.0
2008-07-23 14:50:00,65.12,65.38,65.12,65.28,246700.0,35.2349,35.3756,35.2349,35.3215,246700.0
2008-07-23 15:00:00,65.29,65.33,64.94,64.96,316700.0,35.3269,35.3486,35.1375,35.1484,316700.0
2008-07-23 15:10:00,64.97,65.27,64.95,65.06,462400.0,35.1538,35.3161,35.143,35.2025,462400.0
2008-07-23 15:20:00,65.06,65.3,64.88,65.06,752800.0,35.2025,35.3323,35.1051,35.2025,752800.0
2008-07-23 15:30:00,65.06,65.24,64.85,65.03,515900.0,35.2025,35.2999,35.0889,35.1862,515900.0
2008-07-23 15:40:00,65.05,65.35,65.05,65.25,759500.0,35.1971,35.3594,35.1971,35.3053,759500.0
2008-07-23 15:50:00,65.25,65.27,64.69,64.71,1366800.0,35.3053,35.3161,35.0023,35.0131,1366800.0
2008-07-23 16:00:00,64.7,64.84,64.7,64.84,4400.0,35.0077,35.0834,35.0077,35.0834,4400.0
2008-07-23 16:10:00,65.1,65.1,65.08,65.08,6300.0,35.2241,35.2241,35.2133,35.2133,6300.0
2008-07-24 09:30:00,65.36,65.37,63.7,63.72,466400.0,35.3648,35.3702,34.4666,34.4774,466400.0
2008-07-24 09:40:00,63.72,64.18,63.61,63.86,428700.0,34.4774,34.7263,34.4179,34.5532,428700.0
2008-07-24 09:50:00,63.85,64.11,63.82,64.08,227500.0,34.5478,34.6885,34.5315,34.6722,227500.0
2008-07-24 10:00:00,64.07,64.07,62.79,62.84,860200.0,34.6668,34.6668,33.9742,34.0013,860200.0
2008-07-24 10:10:00,62.85,63.5,62.79,63.44,568500.0,34.0067,34.3584,33.9742,34.3259,568500.0
2008-07-24 10:20:00,63.44,63.5,63.39,63.41,283100.0,34.3259,34.3584,34.2989,34.3097,283100.0
2008-07-24 10:30:00,63.43,63.65,63.41,63.45,399700.0,34.3205,34.4396,34.3097,34.3313,399700.0
2008-07-24 10:40:00,63.44,63.46,62.83,62.94,1358200.0,34.3259,34.3368,33.9959,34.0554,1358200.0
2008-07-24 10:50:00,62.95,63.55,62.95,63.42,361700.0,34.0608,34.3855,34.0608,34.3151,361700.0
2008-07-24 11:00:00,63.43,63.47,62.87,62.9,638900.0,34.3205,34.3422,34.0175,34.0338,638900.0
2008-07-24 11:10:00,62.89,62.94,62.59,62.78,655100.0,34.0283,34.0554,33.866,33.9688,655100.0
2008-07-24 11:20:00,62.78,62.79,62.5,62.53,403500.0,33.9688,33.9742,33.8173,33.8336,403500.0
2008-07-24 11:30:00,62.51,63.19,62.36,63.17,366900.0,33.8227,34.1907,33.7416,34.1798,366900.0
2008-07-24 11:40:00,63.17,63.19,62.99,63.02,108900.0,34.1798,34.1907,34.0824,34.0987,108900.0
2008-07-24 11:50:00,63.03,63.12,62.97,63.12,136100.0,34.1041,34.1528,34.0716,34.1528,136100.0
2008-07-24 12:00:00,63.13,63.25,62.89,62.93,116600.0,34.1582,34.2231,34.0283,34.05,116600.0
2008-07-24 12:10:00,62.94,62.96,62.71,62.74,51200.0,34.0554,34.0662,33.9309,33.9472,51200.0
2008-07-24 12:20:00,62.75,62.82,62.64,62.64,141200.0,33.9526,33.9905,33.8931,33.8931,141200.0
2008-07-24 12:30:00,62.63,62.79,62.42,62.46,238700.0,33.8877,33.9742,33.774,33.7957,238700.0
2008-07-24 12:40:00,62.46,62.75,62.44,62.67,107900.0,33.7957,33.9526,33.7849,33.9093,107900.0
2008-07-24 12:50:00,62.66,62.67,62.48,62.57,63300.0,33.9039,33.9093,33.8065,33.8552,63300.0
2008-07-24 13:00:00,62.57,62.57,62.18,62.21,152000.0,33.8552,33.8552,33.6442,33.6604,152000.0
2008-07-24 13:10:00,62.22,62.51,62.22,62.39,223300.0,33.6658,33.8227,33.6658,33.7578,223300.0
2008-07-24 13:20:00,62.39,62.63,62.18,62.24,503200.0,33.7578,33.8877,33.6442,33.6766,503200.0
2008-07-24 13:30:00,62.24,62.34,62.05,62.14,197700.0,33.6766,33.7307,33.5738,33.6225,197700.0
2008-07-24 13:40:00,62.16,62.26,62.11,62.2,178300.0,33.6334,33.6875,33.6063,33.655,178300.0
2008-07-24 13:50:00,62.2,62.31,62.11,62.25,113800.0,33.655,33.7145,33.6063,33.6821,113800.0
2008-07-24 14:00:00,62.26,62.28,62.02,62.03,209800.0,33.6875,33.6983,33.5576,33.563,209800.0
2008-07-24 14:10:00,62.04,62.05,61.57,61.8,379000.0,33.5684,33.5738,33.3141,33.4386,379000.0
2008-07-24 14:20:00,61.8,61.91,61.69,61.69,357000.0,33.4386,33.4981,33.379,33.379,357000.0
2008-07-24 14:30:00,61.69,61.7,61.32,61.35,549100.0,33.379,33.3845,33.1788,33.1951,549100.0
2008-07-24 14:40:00,61.35,61.42,61.22,61.33,264900.0,33.1951,33.233,33.1247,33.1843,264900.0
2008-07-24 14:50:00,61.34,61.36,61.12,61.27,390000.0,33.1897,33.2005,33.0706,33.1518,390000.0
2008-07-24 15:00:00,61.26,61.72,61.23,61.62,437600.0,33.1464,33.3953,33.1302,33.3412,437600.0
2008-07-24 15:10:00,61.62,61.73,61.2,61.33,355800.0,33.3412,33.4007,33.1139,33.1843,355800.0
2008-07-24 15:20:00,61.33,61.5,61.11,61.18,295600.0,33.1843,33.2762,33.0652,33.1031,295600.0
2008-07-24 15:30:00,61.15,61.21,60.8,60.83,620000.0,33.0869,33.1193,32.8975,32.9137,620000.0
2008-07-24 15:40:00,60.83,61.02,60.5,60.53,1050800.0,32.9137,33.0165,32.7352,32.7514,1050800.0
2008-07-24 15:50:00,60.54,60.68,60.25,60.5,1933200.0,32.7568,32.8326,32.5999,32.7352,1933200.0
2008-07-24 16:00:00,60.59,60.72,60.36,60.45,96000.0,32.7839,32.8542,32.6594,32.7081,96000.0
2008-07-24 16:10:00,60.6,60.65,60.6,60.65,1800.0,32.7893,32.8163,32.7893,32.8163,1800.0
2008-07-25 09:30:00,61.01,61.27,60.62,61.09,473400.0,33.0111,33.1518,32.8001,33.0544,473400.0
2008-07-25 09:40:00,61.1,61.14,60.52,60.82,543900.0,33.0598,33.0815,32.746,32.9083,543900.0
2008-07-25 09:50:00,60.84,62.33,60.82,61.94,618200.0,32.9191,33.7253,32.9083,33.5143,618200.0
2008-07-25 10:00:00,61.94,62.55,61.94,61.97,881400.0,33.5143,33.8444,33.5143,33.5305,881400.0
2008-07-25 10:10:00,61.95,62.07,61.45,61.6,882400.0,33.5197,33.5847,33.2492,33.3304,882400.0
2008-07-25 10:20:00,61.58,61.94,61.01,61.01,597100.0,33.3195,33.5143,33.0111,33.0111,597100.0
2008-07-25 10:30:00,61.02,61.18,60.82,61.16,575600.0,33.0165,33.1031,32.9083,33.0923,575600.0
2008-07-25 10:40:00,61.16,61.62,61.1,61.52,361700.0,33.0923,33.3412,33.0598,33.2871,361700.0
2008-07-25 10:50:00,61.55,61.95,61.35,61.91,320000.0,33.3033,33.5197,33.1951,33.4981,320000.0
2008-07-25 11:00:00,61.91,61.93,61.5,61.53,184300.0,33.4981,33.5089,33.2762,33.2925,184300.0
2008-07-25 11:10:00,61.52,61.79,61.43,61.62,232500.0,33.2871,33.4332,33.2384,33.3412,232500.0
2008-07-25 11:20:00,61.62,61.71,61.27,61.44,240500.0,33.3412,33.3899,33.1518,33.2438,240500.0
2008-07-25 11:30:00,61.46,61.65,61.36,61.43,191600.0,33.2546,33.3574,33.2005,33.2384,191600.0
2008-07-25 11:40:00,61.41,61.74,61.39,61.58,166000.0,33.2275,33.4061,33.2167,33.3195,166000.0
2008-07-25 11:50:00,61.57,61.63,61.38,61.47,173400.0,33.3141,33.3466,33.2113,33.26,173400.0
2008-07-25 12:00:00,61.46,61.56,61.34,61.52,113500.0,33.2546,33.3087,33.1897,33.2871,113500.0
2008-07-25 12:10:00,61.53,61.54,61.18,61.19,185100.0,33.2925,33.2979,33.1031,33.1085,185100.0
2008-07-25 12:20:00,61.17,61.49,61.16,61.41,188300.0,33.0977,33.2708,33.0923,33.2275,188300.0
2008-07-25 12:30:00,61.4,61.43,61.25,61.29,206900.0,33.2221,33.2384,33.141,33.1626,206900.0
2008-07-25 12:40:00,61.31,61.6,61.31,61.6,105400.0,33.1734,33.3304,33.1734,33.3304,105400.0
2008-07-25 12:50:00,61.6,61.68,61.42,61.61,220800.0,33.3304,33.3736,33.233,33.3358,220800.0
2008-07-25 13:00:00,61.61,61.84,61.61,61.7,213100.0,33.3358,33.4602,33.3358,33.3845,213100.0
2008-07-25 13:10:00,61.7,61.79,61.37,61.6,426100.0,33.3845,33.4332,33.2059,33.3304,426100.0
2008-07-25 13:20:00,61.59,61.72,61.29,61.38,255700.0,33.3249,33.3953,33.1626,33.2113,255700.0
2008-07-25 13:30:00,61.37,61.49,61.3,61.45,193400.0,33.2059,33.2708,33.168,33.2492,193400.0
2008-07-25 13:40:00,61.44,61.47,61.16,61.28,455900.0,33.2438,33.26,33.0923,33.1572,455900.0
2008-07-25 13:50:00,61.28,61.43,61.19,61.29,271600.0,33.1572,33.2384,33.1085,33.1626,271600.0
2008-07-25 14:00:00,61.29,61.49,61.25,61.41,319800.0,33.1626,33.2708,33.141,33.2275,319800.0
2008-07-25 14:10:00,61.4,61.4,61.16,61.29,234100.0,33.2221,33.2221,33.0923,33.1626,234100.0
2008-07-25 14:20:00,61.28,61.33,61.14,61.28,169400.0,33.1572,33.1843,33.0815,33.1572,169400.0
2008-07-25 14:30:00,61.27,61.48,61.24,61.42,92400.0,33.1518,33.2654,33.1356,33.233,92400.0
2008-07-25 14:40:00,61.42,61.47,61.34,61.43,113300.0,33.233,33.26,33.1897,33.2384,113300.0
2008-07-25 14:50:00,61.42,61.67,61.4,61.62,117000.0,33.233,33.3682,33.2221,33.3412,117000.0
2008-07-25 15:00:00,61.62,61.64,61.42,61.53,151100.0,33.3412,33.352,33.233,33.2925,151100.0
2008-07-25 15:10:00,61.54,61.55,61.31,61.53,186700.0,33.2979,33.3033,33.1734,33.2925,186700.0
2008-07-25 15:20:00,61.54,61.58,61.38,61.46,255100.0,33.2979,33.3195,33.2113,33.2546,255100.0
2008-07-25 15:30:00,61.47,61.52,61.4,61.43,156800.0,33.26,33.2871,33.2221,33.2384,156800.0
2008-07-25 15:40:00,61.44,61.73,61.38,61.72,275900.0,33.2438,33.4007,33.2113,33.3953,275900.0
2008-07-25 15:50:00,61.73,61.8,61.44,61.64,494300.0,33.4007,33.4386,33.2438,33.352,494300.0
2008-07-25 16:00:00,61.64,61.65,61.56,61.63,6400.0,33.352,33.3574,33.3087,33.3466,6400.0
2008-07-25 16:10:00,61.74,61.74,61.63,61.63,2600.0,33.4061,33.4061,33.3466,33.3466,2600.0
2008-07-28 09:30:00,61.4,62.29,61.35,62.13,427400.0,33.2221,33.7037,33.1951,33.6171,427400.0
2008-07-28 09:40:00,62.11,62.38,61.88,62.24,437400.0,33.6063,33.7524,33.4819,33.6766,437400.0
2008-07-28 09:50:00,62.25,62.62,62.15,62.29,416400.0,33.6821,33.8822,33.6279,33.7037,416400.0
2008-07-28 10:00:00,62.29,62.53,62.16,62.52,322600.0,33.7037,33.8336,33.6334,33.8281,322600.0
2008-07-28 10:10:00,62.51,62.55,62.11,62.28,269500.0,33.8227,33.8444,33.6063,33.6983,269500.0
2008-07-28 10:20:00,62.29,62.29,61.79,61.9,277700.0,33.7037,33.7037,33.4332,33.4927,277700.0
2008-07-28 10:30:00,61.9,61.96,61.68,61.8,341700.0,33.4927,33.5251,33.3736,33.4386,341700.0
2008-07-28 10:40:00,61.8,61.83,61.63,61.73,130600.0,33.4386,33.4548,33.3466,33.4007,130600.0
2008-07-28 10:50:00,61.74,61.76,61.58,61.65,159100.0,33.4061,33.4169,33.3195,33.3574,159100.0
2008-07-28 11:00:00,61.65,61.73,61.24,61.31,210700.0,33.3574,33.4007,33.1356,33.1734,210700.0
2008-07-28 11:10:00,61.29,61.37,61.15,61.22,193500.0,33.1626,33.2059,33.0869,33.1247,193500.0
2008-07-28 11:20:00,61.23,61.24,60.95,61.06,230600.0,33.1302,33.1356,32.9787,33.0382,230600.0
2008-07-28 11:30:00,61.07,61.16,60.91,60.91,202400.0,33.0436,33.0923,32.957,32.957,202400.0
2008-07-28 11:40:00,60.92,61.03,60.84,60.99,162500.0,32.9624,33.0219,32.9191,33.0003,162500.0
2008-07-28 11:50:00,61.01,61.29,60.97,61.28,230600.0,33.0111,33.1626,32.9895,33.1572,230600.0
2008-07-28 12:00:00,61.28,61.47,61.26,61.32,289400.0,33.1572,33.26,33.1464,33.1788,289400.0
2008-07-28 12:10:00,61.31,61.51,61.29,61.49,149200.0,33.1734,33.2817,33.1626,33.2708,149200.0
2008-07-28 12:20:00,61.48,61.59,61.39,61.49,219000.0,33.2654,33.3249,33.2167,33.2708,219000.0
2008-07-28 12:30:00,61.49,61.64,61.42,61.5,129700.0,33.2708,33.352,33.233,33.2762,129700.0
2008-07-28 12:40:00,61.49,61.5,61.05,61.09,432000.0,33.2708,33.2762,33.0328,33.0544,432000.0
2008-07-28 12:50:00,61.09,61.22,60.95,61.07,248800.0,33.0544,33.1247,32.9787,33.0436,248800.0
2008-07-28 13:00:00,61.08,61.24,60.98,61.19,121200.0,33.049,33.1356,32.9949,33.1085,121200.0
2008-07-28 13:10:00,61.2,61.25,61.03,61.06,96700.0,33.1139,33.141,33.0219,33.0382,96700.0
2008-07-28 13:20:00,61.06,61.15,61.01,61.04,83900.0,33.0382,33.0869,33.0111,33.0273,83900.0
2008-07-28 13:30:00,61.02,61.05,60.93,60.94,165800.0,33.0165,33.0328,32.9678,32.9732,165800.0
2008-07-28 13:40:00,60.95,61.09,60.94,61.0,90900.0,32.9787,33.0544,32.9732,33.0057,90900.0
2008-07-28 13:50:00,61.0,61.21,60.98,60.99,93000.0,33.0057,33.1193,32.9949,33.0003,93000.0
2008-07-28 14:00:00,61.0,61.17,60.96,60.97,93300.0,33.0057,33.0977,32.9841,32.9895,93300.0
2008-07-28 14:10:00,60.97,61.08,60.78,60.89,172700.0,32.9895,33.049,32.8867,32.9462,172700.0
2008-07-28 14:20:00,60.88,60.99,60.76,60.78,165400.0,32.9408,33.0003,32.8758,32.8867,165400.0
2008-07-28 14:30:00,60.79,61.13,60.79,61.05,100600.0,32.8921,33.076,32.8921,33.0328,100600.0
2008-07-28 14:40:00,61.02,61.07,60.57,60.65,124800.0,33.0165,33.0436,32.773,32.8163,124800.0
2008-07-28 14:50:00,60.66,60.69,60.29,60.36,510300.0,32.8217,32.838,32.6215,32.6594,510300.0
2008-07-28 15:00:00,60.39,60.55,60.3,60.43,218100.0,32.6756,32.7622,32.627,32.6973,218100.0
2008-07-28 15:10:00,60.41,60.52,60.39,60.41,161400.0,32.6865,32.746,32.6756,32.6865,161400.0
2008-07-28 15:20:00,60.4,60.57,60.37,60.51,241900.0,32.6811,32.773,32.6648,32.7406,241900.0
2008-07-28 15:30:00,60.53,60.59,60.29,60.29,279000.0,32.7514,32.7839,32.6215,32.6215,279000.0
2008-07-28 15:40:00,60.29,60.29,59.86,59.87,760700.0,32.6215,32.6215,32.3889,32.3943,760700.0
2008-07-28 15:50:00,59.87,60.28,59.83,60.13,1180000.0,32.3943,32.6161,32.3726,32.535,1180000.0
2008-07-28 16:00:00,60.33,60.33,60.15,60.2,18200.0,32.6432,32.6432,32.5458,32.5728,18200.0
2008-07-28 16:10:00,60.2,60.2,60.2,60.2,0.0,32.5728,32.5728,32.5728,32.5728,0.0
2008-07-29 09:30:00,60.4,61.08,60.1,60.84,457400.0,32.6811,33.049,32.5187,32.9191,457400.0
2008-07-29 09:40:00,60.83,60.85,60.36,60.44,506500.0,32.9137,32.9245,32.6594,32.7027,506500.0
2008-07-29 09:50:00,60.46,60.96,60.35,60.83,644800.0,32.7135,32.9841,32.654,32.9137,644800.0
2008-07-29 10:00:00,60.81,61.67,60.76,61.67,738200.0,32.9029,33.3682,32.8758,33.3682,738200.0
2008-07-29 10:10:00,61.67,61.69,61.11,61.27,546100.0,33.3682,33.379,33.0652,33.1518,546100.0
2008-07-29 10:20:00,61.27,61.39,61.09,61.15,301800.0,33.1518,33.2167,33.0544,33.0869,301800.0
2008-07-29 10:30:00,61.15,61.53,61.15,61.49,246800.0,33.0869,33.2925,33.0869,33.2708,246800.0
2008-07-29 10:40:00,61.5,61.59,61.36,61.37,154900.0,33.2762,33.3249,33.2005,33.2059,154900.0
2008-07-29 10:50:00,61.37,61.43,61.05,61.14,287900.0,33.2059,33.2384,33.0328,33.0815,287900.0
2008-07-29 11:00:00,61.15,61.33,61.15,61.19,113000.0,33.0869,33.1843,33.0869,33.1085,113000.0
2008-07-29 11:10:00,61.17,61.33,61.12,61.28,115300.0,33.0977,33.1843,33.0706,33.1572,115300.0
2008-07-29 11:20:00,61.28,61.35,61.18,61.26,95400.0,33.1572,33.1951,33.1031,33.1464,95400.0
2008-07-29 11:30:00,61.26,61.38,61.19,61.32,86500.0,33.1464,33.2113,33.1085,33.1788,86500.0
2008-07-29 11:40:00,61.31,61.77,61.31,61.77,242300.0,33.1734,33.4223,33.1734,33.4223,242300.0
2008-07-29 11:50:00,61.76,61.92,61.68,61.77,233700.0,33.4169,33.5035,33.3736,33.4223,233700.0
2008-07-29 12:00:00,61.76,62.03,61.74,61.94,144600.0,33.4169,33.563,33.4061,33.5143,144600.0
2008-07-29 12:10:00,61.97,62.0,61.87,61.94,179500.0,33.5305,33.5468,33.4764,33.5143,179500.0
2008-07-29 12:20:00,61.94,62.05,61.86,62.05,172700.0,33.5143,33.5738,33.471,33.5738,172700.0
2008-07-29 12:30:00,62.04,62.12,61.97,61.97,119400.0,33.5684,33.6117,33.5305,33.5305,119400.0
2008-07-29 12:40:00,61.96,62.08,61.77,62.06,195800.0,33.5251,33.5901,33.4223,33.5792,195800.0
2008-07-29 12:50:00,62.08,62.16,61.96,62.1,361400.0,33.5901,33.6334,33.5251,33.6009,361400.0
2008-07-29 13:00:00,62.11,62.15,62.0,62.11,101200.0,33.6063,33.6279,33.5468,33.6063,101200.0
2008-07-29 13:10:00,62.12,62.13,61.87,62.06,121600.0,33.6117,33.6171,33.4764,33.5792,121600.0
2008-07-29 13:20:00,62.07,62.08,61.95,62.08,86200.0,33.5847,33.5901,33.5197,33.5901,86200.0
2008-07-29 13:30:00,62.07,62.29,62.04,62.16,169800.0,33.5847,33.7037,33.5684,33.6334,169800.0
2008-07-29 13:40:00,62.17,62.42,62.16,62.4,332600.0,33.6388,33.774,33.6334,33.7632,332600.0
2008-07-29 13:50:00,62.4,62.5,62.38,62.47,311700.0,33.7632,33.8173,33.7524,33.8011,311700.0
2008-07-29 14:00:00,62.46,62.5,62.32,62.34,177200.0,33.7957,33.8173,33.7199,33.7307,177200.0
2008-07-29 14:10:00,62.34,62.45,62.13,62.43,267600.0,33.7307,33.7903,33.6171,33.7794,267600.0
2008-07-29 14:20:00,62.44,62.59,62.4,62.54,185400.0,33.7849,33.866,33.7632,33.839,185400.0
2008-07-29 14:30:00,62.54,62.61,62.29,62.32,259500.0,33.839,33.8768,33.7037,33.7199,259500.0
2008-07-29 14:40:00,62.31,62.44,62.21,62.35,249600.0,33.7145,33.7849,33.6604,33.7362,249600.0
2008-07-29 14:50:00,62.36,62.4,62.19,62.21,198200.0,33.7416,33.7632,33.6496,33.6604,198200.0
2008-07-29 15:00:00,62.21,62.29,62.15,62.17,153400.0,33.6604,33.7037,33.6279,33.6388,153400.0
2008-07-29 15:10:00,62.16,62.6,62.07,62.53,463300.0,33.6334,33.8714,33.5847,33.8336,463300.0
2008-07-29 15:20:00,62.53,62.84,62.52,62.84,689400.0,33.8336,34.0013,33.8281,34.0013,689400.0
2008-07-29 15:30:00,62.83,63.17,62.71,63.13,783300.0,33.9959,34.1798,33.9309,34.1582,783300.0
2008-07-29 15:40:00,63.15,63.24,62.83,62.83,426100.0,34.169,34.2177,33.9959,33.9959,426100.0
2008-07-29 15:50:00,62.83,63.69,62.74,63.41,1552400.0,33.9959,34.4612,33.9472,34.3097,1552400.0
2008-07-29 16:00:00,63.35,63.36,63.15,63.25,51500.0,34.2772,34.2826,34.169,34.2231,51500.0
2008-07-29 16:10:00,63.27,63.27,63.2,63.26,17300.0,34.2339,34.2339,34.1961,34.2285,17300.0
2008-07-30 09:30:00,63.8,64.08,63.45,63.71,931200.0,34.5207,34.6722,34.3313,34.472,931200.0
2008-07-30 09:40:00,63.7,63.71,63.15,63.2,876500.0,34.4666,34.472,34.169,34.1961,876500.0
2008-07-30 09:50:00,63.2,63.59,63.16,63.3,499400.0,34.1961,34.4071,34.1744,34.2502,499400.0
2008-07-30 10:00:00,63.3,63.58,63.3,63.47,541700.0,34.2502,34.4017,34.2502,34.3422,541700.0
2008-07-30 10:10:00,63.46,63.62,63.25,63.45,678300.0,34.3368,34.4233,34.2231,34.3313,678300.0
2008-07-30 10:20:00,63.49,63.61,63.41,63.51,290400.0,34.353,34.4179,34.3097,34.3638,290400.0
2008-07-30 10:30:00,63.51,63.72,63.26,63.38,411100.0,34.3638,34.4774,34.2285,34.2935,411100.0
2008-07-30 10:40:00,63.39,63.53,63.16,63.31,523800.0,34.2989,34.3746,34.1744,34.2556,523800.0
2008-07-30 10:50:00,63.31,63.44,63.13,63.22,391800.0,34.2556,34.3259,34.1582,34.2069,391800.0
2008-07-30 11:00:00,63.21,63.36,63.1,63.33,333100.0,34.2015,34.2826,34.142,34.2664,333100.0
2008-07-30 11:10:00,63.32,63.33,62.95,62.96,265600.0,34.261,34.2664,34.0608,34.0662,265600.0
2008-07-30 11:20:00,62.96,63.0,62.66,62.88,342700.0,34.0662,34.0879,33.9039,34.0229,342700.0
2008-07-30 11:30:00,62.9,62.99,62.75,62.85,184400.0,34.0338,34.0824,33.9526,34.0067,184400.0
2008-07-30 11:40:00,62.84,62.89,62.7,62.71,304400.0,34.0013,34.0283,33.9255,33.9309,304400.0
2008-07-30 11:50:00,62.71,62.93,62.7,62.7,235500.0,33.9309,34.05,33.9255,33.9255,235500.0
2008-07-30 12:00:00,62.71,62.78,62.11,62.18,669500.0,33.9309,33.9688,33.6063,33.6442,669500.0
2008-07-30 12:10:00,62.19,62.19,61.79,62.03,831600.0,33.6496,33.6496,33.4332,33.563,831600.0
2008-07-30 12:20:00,62.03,62.22,61.79,61.89,464800.0,33.563,33.6658,33.4332,33.4873,464800.0
2008-07-30 12:30:00,61.9,61.9,61.23,61.23,942600.0,33.4927,33.4927,33.1302,33.1302,942600.0
2008-07-30 12:40:00,61.23,61.29,61.09,61.21,495500.0,33.1302,33.1626,33.0544,33.1193,495500.0
2008-07-30 12:50:00,61.22,61.6,61.19,61.57,170900.0,33.1247,33.3304,33.1085,33.3141,170900.0
2008-07-30 13:00:00,61.57,61.62,61.32,61.37,148900.0,33.3141,33.3412,33.1788,33.2059,148900.0
2008-07-30 13:10:00,61.38,61.96,61.35,61.84,277100.0,33.2113,33.5251,33.1951,33.4602,277100.0
2008-07-30 13:20:00,61.84,61.96,61.78,61.88,308100.0,33.4602,33.5251,33.4277,33.4819,308100.0
2008-07-30 13:30:00,61.88,61.98,61.77,61.96,223800.0,33.4819,33.536,33.4223,33.5251,223800.0
2008-07-30 13:40:00,61.97,62.03,61.75,61.79,290900.0,33.5305,33.563,33.4115,33.4332,290900.0
2008-07-30 13:50:00,61.76,61.78,61.45,61.64,292700.0,33.4169,33.4277,33.2492,33.352,292700.0
2008-07-30 14:00:00,61.64,61.79,61.54,61.74,261300.0,33.352,33.4332,33.2979,33.4061,261300.0
2008-07-30 14:10:00,61.74,61.92,61.7,61.72,153300.0,33.4061,33.5035,33.3845,33.3953,153300.0
2008-07-30 14:20:00,61.72,62.17,61.72,62.17,244000.0,33.3953,33.6388,33.3953,33.6388,244000.0
2008-07-30 14:30:00,62.16,62.71,62.1,62.19,930200.0,33.6334,33.9309,33.6009,33.6496,930200.0
2008-07-30 14:40:00,62.18,62.35,62.17,62.17,297200.0,33.6442,33.7362,33.6388,33.6388,297200.0
2008-07-30 14:50:00,62.16,62.17,61.87,61.99,315300.0,33.6334,33.6388,33.4764,33.5414,315300.0
2008-07-30 15:00:00,62.0,62.2,62.0,62.2,247600.0,33.5468,33.655,33.5468,33.655,247600.0
2008-07-30 15:10:00,62.2,62.21,61.91,61.97,417900.0,33.655,33.6604,33.4981,33.5305,417900.0
2008-07-30 15:20:00,61.98,62.69,61.96,62.67,513200.0,33.536,33.9201,33.5251,33.9093,513200.0
2008-07-30 15:30:00,62.67,63.04,62.63,63.03,570200.0,33.9093,34.1095,33.8877,34.1041,570200.0
2008-07-30 15:40:00,63.03,63.28,62.99,63.18,359100.0,34.1041,34.2394,34.0824,34.1853,359100.0
2008-07-30 15:50:00,63.18,63.23,62.82,62.92,752400.0,34.1853,34.2123,33.9905,34.0446,752400.0
2008-07-30 16:00:00,63.04,63.04,62.65,62.8,12500.0,34.1095,34.1095,33.8985,33.9796,12500.0
2008-07-30 16:10:00,62.8,62.98,62.8,62.8,4900.0,33.9796,34.077,33.9796,33.9796,4900.0
2008-07-31 09:30:00,61.95,62.04,61.38,62.04,748800.0,33.5197,33.5684,33.2113,33.5684,748800.0
2008-07-31 09:40:00,62.05,62.7,61.97,62.43,741300.0,33.5738,33.9255,33.5305,33.7794,741300.0
2008-07-31 09:50:00,62.42,62.73,61.99,62.24,560200.0,33.774,33.9418,33.5414,33.6766,560200.0
2008-07-31 10:00:00,62.23,62.62,62.11,62.46,431300.0,33.6712,33.8822,33.6063,33.7957,431300.0
2008-07-31 10:10:00,62.48,62.73,62.38,62.57,375100.0,33.8065,33.9418,33.7524,33.8552,375100.0
2008-07-31 10:20:00,62.55,62.78,62.4,62.66,261200.0,33.8444,33.9688,33.7632,33.9039,261200.0
2008-07-31 10:30:00,62.67,62.72,62.46,62.6,281600.0,33.9093,33.9364,33.7957,33.8714,281600.0
2008-07-31 10:40:00,62.61,62.62,62.46,62.5,230800.0,33.8768,33.8822,33.7957,33.8173,230800.0
2008-07-31 10:50:00,62.5,62.7,62.5,62.68,190600.0,33.8173,33.9255,33.8173,33.9147,190600.0
2008-07-31 11:00:00,62.69,62.75,62.59,62.68,202400.0,33.9201,33.9526,33.866,33.9147,202400.0
2008-07-31 11:10:00,62.68,62.71,62.59,62.67,103300.0,33.9147,33.9309,33.866,33.9093,103300.0
2008-07-31 11:20:00,62.66,62.66,62.28,62.29,262600.0,33.9039,33.9039,33.6983,33.7037,262600.0
2008-07-31 11:30:00,62.29,62.32,62.02,62.09,349400.0,33.7037,33.7199,33.5576,33.5955,349400.0
2008-07-31 11:40:00,62.07,62.12,61.89,61.93,172500.0,33.5847,33.6117,33.4873,33.5089,172500.0
2008-07-31 11:50:00,61.91,62.28,61.91,62.15,148500.0,33.4981,33.6983,33.4981,33.6279,148500.0
2008-07-31 12:00:00,62.16,62.22,62.07,62.09,76900.0,33.6334,33.6658,33.5847,33.5955,76900.0
2008-07-31 12:10:00,62.08,62.1,61.4,61.56,511900.0,33.5901,33.6009,33.2221,33.3087,511900.0
2008-07-31 12:20:00,61.56,61.84,61.51,61.74,139700.0,33.3087,33.4602,33.2817,33.4061,139700.0
2008-07-31 12:30:00,61.73,61.81,61.69,61.78,90300.0,33.4007,33.444,33.379,33.4277,90300.0
2008-07-31 12:40:00,61.79,62.14,61.71,62.06,189800.0,33.4332,33.6225,33.3899,33.5792,189800.0
2008-07-31 12:50:00,62.06,62.15,62.01,62.03,125000.0,33.5792,33.6279,33.5522,33.563,125000.0
2008-07-31 13:00:00,62.03,62.21,62.01,62.21,115000.0,33.563,33.6604,33.5522,33.6604,115000.0
2008-07-31 13:10:00,62.21,62.42,62.19,62.36,113400.0,33.6604,33.774,33.6496,33.7416,113400.0
2008-07-31 13:20:00,62.36,62.36,62.2,62.23,70800.0,33.7416,33.7416,33.655,33.6712,70800.0
2008-07-31 13:30:00,62.23,62.31,62.21,62.3,122800.0,33.6712,33.7145,33.6604,33.7091,122800.0
2008-07-31 13:40:00,62.32,62.51,62.3,62.45,143900.0,33.7199,33.8227,33.7091,33.7903,143900.0
2008-07-31 13:50:00,62.44,62.45,62.15,62.18,166100.0,33.7849,33.7903,33.6279,33.6442,166100.0
2008-07-31 14:00:00,62.19,62.4,62.17,62.4,206800.0,33.6496,33.7632,33.6388,33.7632,206800.0
2008-07-31 14:10:00,62.4,62.62,62.28,62.57,181700.0,33.7632,33.8822,33.6983,33.8552,181700.0
2008-07-31 14:20:00,62.57,62.69,62.52,62.55,209900.0,33.8552,33.9201,33.8281,33.8444,209900.0
2008-07-31 14:30:00,62.54,62.87,62.54,62.83,190400.0,33.839,34.0175,33.839,33.9959,190400.0
2008-07-31 14:40:00,62.83,62.89,62.72,62.78,265000.0,33.9959,34.0283,33.9364,33.9688,265000.0
2008-07-31 14:50:00,62.78,62.83,62.66,62.68,175700.0,33.9688,33.9959,33.9039,33.9147,175700.0
2008-07-31 15:00:00,62.67,62.81,62.67,62.74,221500.0,33.9093,33.9851,33.9093,33.9472,221500.0
2008-07-31 15:10:00,62.74,62.9,62.58,62.59,336300.0,33.9472,34.0338,33.8606,33.866,336300.0
2008-07-31 15:20:00,62.59,62.69,62.52,62.59,239800.0,33.866,33.9201,33.8281,33.866,239800.0
2008-07-31 15:30:00,62.6,62.62,62.32,62.33,627100.0,33.8714,33.8822,33.7199,33.7253,627100.0
2008-07-31 15:40:00,62.32,62.44,62.07,62.15,666800.0,33.7199,33.7849,33.5847,33.6279,666800.0
2008-07-31 15:50:00,62.15,62.39,62.14,62.31,783100.0,33.6279,33.7578,33.6225,33.7145,783100.0
2008-07-31 16:00:00,62.3,62.35,62.23,62.23,95400.0,33.7091,33.7362,33.6712,33.6712,95400.0
2008-07-31 16:10:00,62.23,62.23,62.23,62.23,0.0,33.6712,33.6712,33.6712,33.6712,0.0
2008-08-01 09:30:00,62.61,62.61,61.64,61.68,400600.0,33.8768,33.8768,33.352,33.3736,400600.0
2008-08-01 09:40:00,61.69,61.7,61.07,61.14,511200.0,33.379,33.3845,33.0436,33.0815,511200.0
2008-08-01 09:50:00,61.14,61.2,60.81,61.13,561700.0,33.0815,33.1139,32.9029,33.076,561700.0
2008-08-01 10:00:00,61.13,61.33,60.9,61.01,606100.0,33.076,33.1843,32.9516,33.0111,606100.0
2008-08-01 10:10:00,61.01,61.09,60.9,60.95,539700.0,33.0111,33.0544,32.9516,32.9787,539700.0
2008-08-01 10:20:00,60.94,61.28,60.88,61.14,279600.0,32.9732,33.1572,32.9408,33.0815,279600.0
2008-08-01 10:30:00,61.14,61.69,61.14,61.68,337700.0,33.0815,33.379,33.0815,33.3736,337700.0
2008-08-01 10:40:00,61.67,61.86,61.59,61.86,243100.0,33.3682,33.471,33.3249,33.471,243100.0
2008-08-01 10:50:00,61.89,61.9,61.67,61.76,229500.0,33.4873,33.4927,33.3682,33.4169,229500.0
2008-08-01 11:00:00,61.77,61.88,61.37,61.39,173600.0,33.4223,33.4819,33.2059,33.2167,173600.0
2008-08-01 11:10:00,61.39,61.68,61.37,61.68,192200.0,33.2167,33.3736,33.2059,33.3736,192200.0
2008-08-01 11:20:00,61.67,61.95,61.63,61.87,179200.0,33.3682,33.5197,33.3466,33.4764,179200.0
2008-08-01 11:30:00,61.86,62.22,61.86,62.19,255500.0,33.471,33.6658,33.471,33.6496,255500.0
2008-08-01 11:40:00,62.18,62.19,61.81,61.89,214600.0,33.6442,33.6496,33.444,33.4873,214600.0
2008-08-01 11:50:00,61.89,62.05,61.81,62.02,162300.0,33.4873,33.5738,33.444,33.5576,162300.0
2008-08-01 12:00:00,62.04,62.06,61.81,62.02,225800.0,33.5684,33.5792,33.444,33.5576,225800.0
2008-08-01 12:10:00,62.03,62.11,61.81,61.82,108600.0,33.563,33.6063,33.444,33.4494,108600.0
2008-08-01 12:20:00,61.82,61.95,61.81,61.9,67800.0,33.4494,33.5197,33.444,33.4927,67800.0
2008-08-01 12:30:00,61.9,61.99,61.77,61.94,89200.0,33.4927,33.5414,33.4223,33.5143,89200.0
2008-08-01 12:40:00,61.96,62.01,61.85,61.97,115000.0,33.5251,33.5522,33.4656,33.5305,115000.0
2008-08-01 12:50:00,61.98,62.0,61.73,61.79,89600.0,33.536,33.5468,33.4007,33.4332,89600.0
2008-08-01 13:00:00,61.79,61.88,61.76,61.8,84100.0,33.4332,33.4819,33.4169,33.4386,84100.0
2008-08-01 13:10:00,61.83,62.06,61.83,62.03,78700.0,33.4548,33.5792,33.4548,33.563,78700.0
2008-08-01 13:20:00,62.03,62.24,61.95,62.15,150000.0,33.563,33.6766,33.5197,33.6279,150000.0
2008-08-01 13:30:00,62.14,62.24,62.07,62.1,228800.0,33.6225,33.6766,33.5847,33.6009,228800.0
2008-08-01 13:40:00,62.1,62.22,62.0,62.19,143300.0,33.6009,33.6658,33.5468,33.6496,143300.0
2008-08-01 13:50:00,62.19,62.3,62.14,62.21,158600.0,33.6496,33.7091,33.6225,33.6604,158600.0
2008-08-01 14:00:00,62.2,62.25,61.91,62.16,267500.0,33.655,33.6821,33.4981,33.6334,267500.0
2008-08-01 14:10:00,62.16,62.19,61.9,61.96,218300.0,33.6334,33.6496,33.4927,33.5251,218300.0
2008-08-01 14:20:00,61.94,62.06,61.93,62.06,122900.0,33.5143,33.5792,33.5089,33.5792,122900.0
2008-08-01 14:30:00,62.04,62.08,61.98,62.08,59000.0,33.5684,33.5901,33.536,33.5901,59000.0
2008-08-01 14:40:00,62.08,62.31,62.02,62.28,197500.0,33.5901,33.7145,33.5576,33.6983,197500.0
2008-08-01 14:50:00,62.28,62.4,62.24,62.4,116000.0,33.6983,33.7632,33.6766,33.7632,116000.0
2008-08-01 15:00:00,62.4,62.46,62.14,62.28,351100.0,33.7632,33.7957,33.6225,33.6983,351100.0
2008-08-01 15:10:00,62.28,62.44,62.19,62.24,276500.0,33.6983,33.7849,33.6496,33.6766,276500.0
2008-08-01 15:20:00,62.22,62.31,62.15,62.23,169600.0,33.6658,33.7145,33.6279,33.6712,169600.0
2008-08-01 15:30:00,62.22,62.57,62.15,62.54,311600.0,33.6658,33.8552,33.6279,33.839,311600.0
2008-08-01 15:40:00,62.54,62.6,62.34,62.44,276200.0,33.839,33.8714,33.7307,33.7849,276200.0
2008-08-01 15:50:00,62.44,62.51,62.24,62.35,416400.0,33.7849,33.8227,33.6766,33.7362,416400.0
2008-08-01 16:00:00,62.45,62.45,62.31,62.45,147700.0,33.7903,33.7903,33.7145,33.7903,147700.0
2008-08-01 16:10:00,62.45,62.45,62.45,62.45,0.0,33.7903,33.7903,33.7903,33.7903,0.0
2008-08-04 09:30:00,62.14,62.38,61.66,61.69,256000.0,33.6225,33.7524,33.3628,33.379,256000.0
2008-08-04 09:40:00,61.68,61.83,61.55,61.58,145100.0,33.3736,33.4548,33.3033,33.3195,145100.0
2008-08-04 09:50:00,61.6,61.83,61.58,61.77,157300.0,33.3304,33.4548,33.3195,33.4223,157300.0
2008-08-04 10:00:00,61.77,61.85,61.57,61.67,287200.0,33.4223,33.4656,33.3141,33.3682,287200.0
2008-08-04 10:10:00,61.67,61.7,61.41,61.45,156300.0,33.3682,33.3845,33.2275,33.2492,156300.0
2008-08-04 10:20:00,61.46,61.65,61.39,61.55,202800.0,33.2546,33.3574,33.2167,33.3033,202800.0
2008-08-04 10:30:00,61.53,61.69,61.47,61.5,131700.0,33.2925,33.379,33.26,33.2762,131700.0
2008-08-04 10:40:00,61.49,61.68,61.37,61.46,131900.0,33.2708,33.3736,33.2059,33.2546,131900.0
2008-08-04 10:50:00,61.45,61.58,61.43,61.51,113900.0,33.2492,33.3195,33.2384,33.2817,113900.0
2008-08-04 11:00:00,61.5,61.5,61.23,61.3,639100.0,33.2762,33.2762,33.1302,33.168,639100.0
2008-08-04 11:10:00,61.28,61.3,61.15,61.28,125200.0,33.1572,33.168,33.0869,33.1572,125200.0
2008-08-04 11:20:00,61.27,61.3,61.1,61.12,647100.0,33.1518,33.168,33.0598,33.0706,647100.0
2008-08-04 11:30:00,61.12,61.53,61.09,61.52,539800.0,33.0706,33.2925,33.0544,33.2871,539800.0
2008-08-04 11:40:00,61.52,61.8,61.28,61.31,594900.0,33.2871,33.4386,33.1572,33.1734,594900.0
2008-08-04 11:50:00,61.31,61.51,61.3,61.5,391800.0,33.1734,33.2817,33.168,33.2762,391800.0
2008-08-04 12:00:00,61.5,61.5,61.29,61.35,357500.0,33.2762,33.2762,33.1626,33.1951,357500.0
2008-08-04 12:10:00,61.33,61.67,61.33,61.56,328800.0,33.1843,33.3682,33.1843,33.3087,328800.0
2008-08-04 12:20:00,61.57,61.69,61.56,61.65,194000.0,33.3141,33.379,33.3087,33.3574,194000.0
2008-08-04 12:30:00,61.63,61.73,61.51,61.57,136500.0,33.3466,33.4007,33.2817,33.3141,136500.0
2008-08-04 12:40:00,61.56,61.66,61.5,61.5,81200.0,33.3087,33.3628,33.2762,33.2762,81200.0
2008-08-04 12:50:00,61.51,61.56,61.48,61.5,66800.0,33.2817,33.3087,33.2654,33.2762,66800.0
2008-08-04 13:00:00,61.5,61.54,61.4,61.46,224100.0,33.2762,33.2979,33.2221,33.2546,224100.0
2008-08-04 13:10:00,61.45,61.53,61.41,61.42,146300.0,33.2492,33.2925,33.2275,33.233,146300.0
2008-08-04 13:20:00,61.42,61.5,61.3,61.47,67000.0,33.233,33.2762,33.168,33.26,67000.0
2008-08-04 13:30:00,61.47,61.62,61.42,61.53,110600.0,33.26,33.3412,33.233,33.2925,110600.0
2008-08-04 13:40:00,61.53,61.66,61.51,61.61,104700.0,33.2925,33.3628,33.2817,33.3358,104700.0
2008-08-04 13:50:00,61.61,61.67,61.58,61.65,81500.0,33.3358,33.3682,33.3195,33.3574,81500.0
2008-08-04 14:00:00,61.64,61.68,61.5,61.51,114800.0,33.352,33.3736,33.2762,33.2817,114800.0
2008-08-04 14:10:00,61.5,61.61,61.5,61.6,124400.0,33.2762,33.3358,33.2762,33.3304,124400.0
2008-08-04 14:20:00,61.6,61.74,61.53,61.63,158000.0,33.3304,33.4061,33.2925,33.3466,158000.0
2008-08-04 14:30:00,61.64,61.7,61.6,61.68,95500.0,33.352,33.3845,33.3304,33.3736,95500.0
2008-08-04 14:40:00,61.7,61.84,61.65,61.8,133100.0,33.3845,33.4602,33.3574,33.4386,133100.0
2008-08-04 14:50:00,61.79,61.91,61.79,61.83,188800.0,33.4332,33.4981,33.4332,33.4548,188800.0
2008-08-04 15:00:00,61.83,61.85,61.72,61.77,210400.0,33.4548,33.4656,33.3953,33.4223,210400.0
2008-08-04 15:10:00,61.77,61.82,61.7,61.73,170200.0,33.4223,33.4494,33.3845,33.4007,170200.0
2008-08-04 15:20:00,61.74,61.75,61.51,61.52,261900.0,33.4061,33.4115,33.2817,33.2871,261900.0
2008-08-04 15:30:00,61.51,61.73,61.5,61.67,191000.0,33.2817,33.4007,33.2762,33.3682,191000.0
2008-08-04 15:40:00,61.65,61.7,61.5,61.67,397400.0,33.3574,33.3845,33.2762,33.3682,397400.0
2008-08-04 15:50:00,61.67,61.7,61.32,61.44,585800.0,33.3682,33.3845,33.1788,33.2438,585800.0
2008-08-04 16:00:00,61.16,61.57,61.16,61.38,41300.0,33.0923,33.3141,33.0923,33.2113,41300.0
2008-08-04 16:10:00,61.46,61.46,61.46,61.46,100.0,33.2546,33.2546,33.2546,33.2546,100.0
2008-08-05 09:30:00,61.91,62.37,61.77,62.09,454600.0,33.4981,33.747,33.4223,33.5955,454600.0
2008-08-05 09:40:00,62.08,62.33,61.76,61.98,494100.0,33.5901,33.7253,33.4169,33.536,494100.0
2008-08-05 09:50:00,61.97,62.21,61.76,62.05,353000.0,33.5305,33.6604,33.4169,33.5738,353000.0
2008-08-05 10:00:00,62.05,62.57,62.03,62.49,556900.0,33.5738,33.8552,33.563,33.8119,556900.0
2008-08-05 10:10:00,62.48,62.55,62.34,62.46,227400.0,33.8065,33.8444,33.7307,33.7957,227400.0
2008-08-05 10:20:00,62.44,62.6,62.37,62.52,395400.0,33.7849,33.8714,33.747,33.8281,395400.0
2008-08-05 10:30:00,62.53,62.63,62.49,62.51,254800.0,33.8336,33.8877,33.8119,33.8227,254800.0
2008-08-05 10:40:00,62.51,62.6,62.47,62.52,180900.0,33.8227,33.8714,33.8011,33.8281,180900.0
2008-08-05 10:50:00,62.52,62.59,62.51,62.59,58900.0,33.8281,33.866,33.8227,33.866,58900.0
2008-08-05 11:00:00,62.58,62.68,62.56,62.63,221700.0,33.8606,33.9147,33.8498,33.8877,221700.0
2008-08-05 11:10:00,62.65,62.72,62.6,62.66,315600.0,33.8985,33.9364,33.8714,33.9039,315600.0
2008-08-05 11:20:00,62.67,62.77,62.62,62.76,250200.0,33.9093,33.9634,33.8822,33.958,250200.0
2008-08-05 11:30:00,62.76,62.77,62.67,62.7,231600.0,33.958,33.9634,33.9093,33.9255,231600.0
2008-08-05 11:40:00,62.71,62.71,62.58,62.68,121900.0,33.9309,33.9309,33.8606,33.9147,121900.0
2008-08-05 11:50:00,62.67,62.77,62.66,62.75,148000.0,33.9093,33.9634,33.9039,33.9526,148000.0
2008-08-05 12:00:00,62.75,62.75,62.7,62.73,146200.0,33.9526,33.9526,33.9255,33.9418,146200.0
2008-08-05 12:10:00,62.72,62.8,62.69,62.74,204000.0,33.9364,33.9796,33.9201,33.9472,204000.0
2008-08-05 12:20:00,62.75,62.96,62.74,62.92,183600.0,33.9526,34.0662,33.9472,34.0446,183600.0
2008-08-05 12:30:00,62.89,63.01,62.87,63.0,146600.0,34.0283,34.0933,34.0175,34.0879,146600.0
2008-08-05 12:40:00,63.0,63.14,62.98,63.12,208000.0,34.0879,34.1636,34.077,34.1528,208000.0
2008-08-05 12:50:00,63.12,63.15,62.94,62.95,115900.0,34.1528,34.169,34.0554,34.0608,115900.0
2008-08-05 13:00:00,62.97,63.04,62.92,62.99,46300.0,34.0716,34.1095,34.0446,34.0824,46300.0
2008-08-05 13:10:00,62.98,63.1,62.98,63.1,111000.0,34.077,34.142,34.077,34.142,111000.0
2008-08-05 13:20:00,63.11,63.23,63.1,63.19,161600.0,34.1474,34.2123,34.142,34.1907,161600.0
2008-08-05 13:30:00,63.2,63.33,63.19,63.3,146700.0,34.1961,34.2664,34.1907,34.2502,146700.0
2008-08-05 13:40:00,63.3,63.42,63.21,63.21,419300.0,34.2502,34.3151,34.2015,34.2015,419300.0
2008-08-05 13:50:00,63.22,63.24,63.11,63.2,262500.0,34.2069,34.2177,34.1474,34.1961,262500.0
2008-08-05 14:00:00,63.2,63.23,62.98,63.02,218800.0,34.1961,34.2123,34.077,34.0987,218800.0
2008-08-05 14:10:00,63.01,63.4,62.83,63.2,494600.0,34.0933,34.3043,33.9959,34.1961,494600.0
2008-08-05 14:20:00,63.2,63.26,62.84,63.25,363600.0,34.1961,34.2285,34.0013,34.2231,363600.0
2008-08-05 14:30:00,63.25,63.3,63.07,63.16,237800.0,34.2231,34.2502,34.1257,34.1744,237800.0
2008-08-05 14:40:00,63.17,63.78,63.16,63.69,467400.0,34.1798,34.5099,34.1744,34.4612,467400.0
2008-08-05 14:50:00,63.69,63.75,63.62,63.7,362100.0,34.4612,34.4937,34.4233,34.4666,362100.0
2008-08-05 15:00:00,63.7,63.7,63.49,63.68,426300.0,34.4666,34.4666,34.353,34.4558,426300.0
2008-08-05 15:10:00,63.67,63.82,63.64,63.69,823400.0,34.4504,34.5315,34.4341,34.4612,823400.0
2008-08-05 15:20:00,63.66,63.8,63.56,63.71,244900.0,34.445,34.5207,34.3909,34.472,244900.0
2008-08-05 15:30:00,63.71,63.84,63.56,63.82,302800.0,34.472,34.5424,34.3909,34.5315,302800.0
2008-08-05 15:40:00,63.81,64.03,63.78,63.81,689200.0,34.5261,34.6452,34.5099,34.5261,689200.0
2008-08-05 15:50:00,63.82,64.41,63.81,64.2,1633900.0,34.5315,34.8508,34.5261,34.7372,1633900.0
2008-08-05 16:00:00,64.22,64.3,64.05,64.2,2700.0,34.748,34.7913,34.656,34.7372,2700.0
2008-08-05 16:10:00,64.2,64.2,64.2,64.2,0.0,34.7372,34.7372,34.7372,34.7372,0.0
2008-08-06 09:30:00,63.58,63.95,63.01,63.03,445100.0,34.4017,34.6019,34.0933,34.1041,445100.0
2008-08-06 09:40:00,63.02,63.28,62.98,63.18,162000.0,34.0987,34.2394,34.077,34.1853,162000.0
2008-08-06 09:50:00,63.17,63.51,63.11,63.45,211500.0,34.1798,34.3638,34.1474,34.3313,211500.0
2008-08-06 10:00:00,63.45,63.51,63.11,63.3,124300.0,34.3313,34.3638,34.1474,34.2502,124300.0
2008-08-06 10:10:00,63.32,63.38,63.25,63.31,126500.0,34.261,34.2935,34.2231,34.2556,126500.0
2008-08-06 10:20:00,63.33,63.47,63.22,63.39,64600.0,34.2664,34.3422,34.2069,34.2989,64600.0
2008-08-06 10:30:00,63.4,63.62,63.24,63.46,252900.0,34.3043,34.4233,34.2177,34.3368,252900.0
2008-08-06 10:40:00,63.43,63.48,63.33,63.37,155300.0,34.3205,34.3476,34.2664,34.2881,155300.0
2008-08-06 10:50:00,63.38,63.44,63.19,63.2,114100.0,34.2935,34.3259,34.1907,34.1961,114100.0
2008-08-06 11:00:00,63.2,63.27,62.99,63.24,135400.0,34.1961,34.2339,34.0824,34.2177,135400.0
2008-08-06 11:10:00,63.26,63.5,63.25,63.47,119200.0,34.2285,34.3584,34.2231,34.3422,119200.0
2008-08-06 11:20:00,63.48,63.72,63.45,63.69,377700.0,34.3476,34.4774,34.3313,34.4612,377700.0
2008-08-06 11:30:00,63.67,63.73,63.53,63.7,179700.0,34.4504,34.4828,34.3746,34.4666,179700.0
2008-08-06 11:40:00,63.73,63.82,63.61,63.65,183300.0,34.4828,34.5315,34.4179,34.4396,183300.0
2008-08-06 11:50:00,63.66,63.73,63.57,63.69,83200.0,34.445,34.4828,34.3963,34.4612,83200.0
2008-08-06 12:00:00,63.69,63.77,63.6,63.74,331300.0,34.4612,34.5045,34.4125,34.4883,331300.0
2008-08-06 12:10:00,63.75,63.76,63.63,63.66,80400.0,34.4937,34.4991,34.4287,34.445,80400.0
2008-08-06 12:20:00,63.65,63.78,63.63,63.75,80900.0,34.4396,34.5099,34.4287,34.4937,80900.0
2008-08-06 12:30:00,63.73,63.74,63.66,63.69,40400.0,34.4828,34.4883,34.445,34.4612,40400.0
2008-08-06 12:40:00,63.7,63.86,63.69,63.71,101100.0,34.4666,34.5532,34.4612,34.472,101100.0
2008-08-06 12:50:00,63.68,63.7,63.5,63.61,105700.0,34.4558,34.4666,34.3584,34.4179,105700.0
2008-08-06 13:00:00,63.6,63.6,63.46,63.56,124900.0,34.4125,34.4125,34.3368,34.3909,124900.0
2008-08-06 13:10:00,63.56,63.59,63.51,63.55,79300.0,34.3909,34.4071,34.3638,34.3855,79300.0
2008-08-06 13:20:00,63.52,63.6,63.42,63.56,102300.0,34.3692,34.4125,34.3151,34.3909,102300.0
2008-08-06 13:30:00,63.57,63.72,63.57,63.64,99000.0,34.3963,34.4774,34.3963,34.4341,99000.0
2008-08-06 13:40:00,63.64,63.69,63.52,63.64,163300.0,34.4341,34.4612,34.3692,34.4341,163300.0
2008-08-06 13:50:00,63.63,63.72,63.5,63.72,103300.0,34.4287,34.4774,34.3584,34.4774,103300.0
2008-08-06 14:00:00,63.72,63.72,63.65,63.69,112700.0,34.4774,34.4774,34.4396,34.4612,112700.0
2008-08-06 14:10:00,63.69,63.91,63.68,63.85,150800.0,34.4612,34.5802,34.4558,34.5478,150800.0
2008-08-06 14:20:00,63.84,63.91,63.77,63.78,127700.0,34.5424,34.5802,34.5045,34.5099,127700.0
2008-08-06 14:30:00,63.77,63.95,63.77,63.91,127200.0,34.5045,34.6019,34.5045,34.5802,127200.0
2008-08-06 14:40:00,63.91,64.11,63.88,64.11,180100.0,34.5802,34.6885,34.564,34.6885,180100.0
2008-08-06 14:50:00,64.1,64.18,64.07,64.12,200200.0,34.683,34.7263,34.6668,34.6939,200200.0
2008-08-06 15:00:00,64.12,64.17,64.09,64.12,201000.0,34.6939,34.7209,34.6776,34.6939,201000.0
2008-08-06 15:10:00,64.12,64.17,64.04,64.07,360700.0,34.6939,34.7209,34.6506,34.6668,360700.0
2008-08-06 15:20:00,64.08,64.19,64.05,64.18,282900.0,34.6722,34.7317,34.656,34.7263,282900.0
2008-08-06 15:30:00,64.17,64.18,64.05,64.1,312300.0,34.7209,34.7263,34.656,34.683,312300.0
2008-08-06 15:40:00,64.1,64.14,64.01,64.04,443400.0,34.683,34.7047,34.6343,34.6506,443400.0
2008-08-06 15:50:00,64.04,64.09,63.81,63.81,440500.0,34.6506,34.6776,34.5261,34.5261,440500.0
2008-08-06 16:00:00,63.94,63.94,63.75,63.75,63800.0,34.5965,34.5965,34.4937,34.4937,63800.0
2008-08-06 16:10:00,63.75,63.75,63.75,63.75,0.0,34.4937,34.4937,34.4937,34.4937,0.0
2008-08-07 09:30:00,63.12,63.18,62.73,62.93,532200.0,34.1528,34.1853,33.9418,34.05,532200.0
2008-08-07 09:40:00,62.92,63.13,62.75,62.91,339500.0,34.0446,34.1582,33.9526,34.0392,339500.0
2008-08-07 09:50:00,62.89,63.05,62.88,63.05,345100.0,34.0283,34.1149,34.0229,34.1149,345100.0
2008-08-07 10:00:00,63.05,63.52,63.05,63.4,354000.0,34.1149,34.3692,34.1149,34.3043,354000.0
2008-08-07 10:10:00,63.4,63.49,63.24,63.49,230700.0,34.3043,34.353,34.2177,34.353,230700.0
2008-08-07 10:20:00,63.51,63.52,63.24,63.3,111700.0,34.3638,34.3692,34.2177,34.2502,111700.0
2008-08-07 10:30:00,63.29,63.41,63.17,63.25,194000.0,34.2448,34.3097,34.1798,34.2231,194000.0
2008-08-07 10:40:00,63.23,63.25,62.91,62.94,201400.0,34.2123,34.2231,34.0392,34.0554,201400.0
2008-08-07 10:50:00,62.96,63.18,62.93,63.13,108500.0,34.0662,34.1853,34.05,34.1582,108500.0
2008-08-07 11:00:00,63.16,63.27,63.05,63.23,94800.0,34.1744,34.2339,34.1149,34.2123,94800.0
2008-08-07 11:10:00,63.23,63.32,63.03,63.06,122100.0,34.2123,34.261,34.1041,34.1203,122100.0
2008-08-07 11:20:00,63.05,63.14,62.98,63.11,108000.0,34.1149,34.1636,34.077,34.1474,108000.0
2008-08-07 11:30:00,63.09,63.3,63.04,63.25,107200.0,34.1366,34.2502,34.1095,34.2231,107200.0
2008-08-07 11:40:00,63.26,63.31,63.18,63.23,74900.0,34.2285,34.2556,34.1853,34.2123,74900.0
2008-08-07 11:50:00,63.26,63.3,63.14,63.14,49800.0,34.2285,34.2502,34.1636,34.1636,49800.0
2008-08-07 12:00:00,63.15,63.17,62.9,62.93,178000.0,34.169,34.1798,34.0338,34.05,178000.0
2008-08-07 12:10:00,62.91,63.11,62.91,63.01,126400.0,34.0392,34.1474,34.0392,34.0933,126400.0
2008-08-07 12:20:00,63.03,63.16,62.95,63.14,119400.0,34.1041,34.1744,34.0608,34.1636,119400.0
2008-08-07 12:30:00,63.12,63.32,63.07,63.25,103000.0,34.1528,34.261,34.1257,34.2231,103000.0
2008-08-07 12:40:00,63.27,63.49,63.22,63.4,138500.0,34.2339,34.353,34.2069,34.3043,138500.0
2008-08-07 12:50:00,63.4,63.44,63.29,63.39,97100.0,34.3043,34.3259,34.2448,34.2989,97100.0
2008-08-07 13:00:00,63.39,63.39,63.24,63.31,90300.0,34.2989,34.2989,34.2177,34.2556,90300.0
2008-08-07 13:10:00,63.33,63.5,63.31,63.34,106800.0,34.2664,34.3584,34.2556,34.2718,106800.0
2008-08-07 13:20:00,63.35,63.47,63.33,63.47,39700.0,34.2772,34.3422,34.2664,34.3422,39700.0
2008-08-07 13:30:00,63.47,63.53,63.36,63.44,118600.0,34.3422,34.3746,34.2826,34.3259,118600.0
2008-08-07 13:40:00,63.43,63.57,63.3,63.35,135700.0,34.3205,34.3963,34.2502,34.2772,135700.0
2008-08-07 13:50:00,63.34,63.36,63.25,63.26,64900.0,34.2718,34.2826,34.2231,34.2285,64900.0
2008-08-07 14:00:00,63.26,63.33,63.15,63.15,76200.0,34.2285,34.2664,34.169,34.169,76200.0
2008-08-07 14:10:00,63.14,63.3,63.11,63.22,76900.0,34.1636,34.2502,34.1474,34.2069,76900.0
2008-08-07 14:20:00,63.22,63.24,63.14,63.18,88000.0,34.2069,34.2177,34.1636,34.1853,88000.0
2008-08-07 14:30:00,63.21,63.24,63.06,63.07,104900.0,34.2015,34.2177,34.1203,34.1257,104900.0
2008-08-07 14:40:00,63.08,63.08,62.84,62.93,239200.0,34.1311,34.1311,34.0013,34.05,239200.0
2008-08-07 14:50:00,62.93,62.93,62.66,62.66,571200.0,34.05,34.05,33.9039,33.9039,571200.0
2008-08-07 15:00:00,62.67,62.73,62.34,62.4,640000.0,33.9093,33.9418,33.7307,33.7632,640000.0
2008-08-07 15:10:00,62.4,62.51,62.36,62.4,296900.0,33.7632,33.8227,33.7416,33.7632,296900.0
2008-08-07 15:20:00,62.39,62.39,62.22,62.31,311500.0,33.7578,33.7578,33.6658,33.7145,311500.0
2008-08-07 15:30:00,62.29,62.4,61.92,61.98,460100.0,33.7037,33.7632,33.5035,33.536,460100.0
2008-08-07 15:40:00,61.95,61.96,61.65,61.83,828300.0,33.5197,33.5251,33.3574,33.4548,828300.0
2008-08-07 15:50:00,61.84,62.23,61.82,62.23,973300.0,33.4602,33.6712,33.4494,33.6712,973300.0
2008-08-07 16:00:00,62.35,62.35,62.23,62.23,3000.0,33.7362,33.7362,33.6712,33.6712,3000.0
2008-08-07 16:10:00,62.28,62.3,62.23,62.3,4700.0,33.6983,33.7091,33.6712,33.7091,4700.0
2008-08-08 09:30:00,62.26,62.7,61.9,62.44,285700.0,33.6875,33.9255,33.4927,33.7849,285700.0
2008-08-08 09:40:00,62.46,62.95,62.46,62.95,273700.0,33.7957,34.0608,33.7957,34.0608,273700.0
2008-08-08 09:50:00,62.95,63.19,62.89,63.07,278000.0,34.0608,34.1907,34.0283,34.1257,278000.0
2008-08-08 10:00:00,63.09,63.29,62.89,63.29,337900.0,34.1366,34.2448,34.0283,34.2448,337900.0
2008-08-08 10:10:00,63.29,63.42,63.19,63.32,238000.0,34.2448,34.3151,34.1907,34.261,238000.0
2008-08-08 10:20:00,63.32,63.62,63.2,63.58,304600.0,34.261,34.4233,34.1961,34.4017,304600.0
2008-08-08 10:30:00,63.58,63.64,63.46,63.5,247000.0,34.4017,34.4341,34.3368,34.3584,247000.0
2008-08-08 10:40:00,63.48,63.52,63.4,63.51,103700.0,34.3476,34.3692,34.3043,34.3638,103700.0
2008-08-08 10:50:00,63.51,63.69,63.47,63.63,184500.0,34.3638,34.4612,34.3422,34.4287,184500.0
2008-08-08 11:00:00,63.64,63.7,63.51,63.58,140500.0,34.4341,34.4666,34.3638,34.4017,140500.0
2008-08-08 11:10:00,63.6,63.73,63.59,63.64,164700.0,34.4125,34.4828,34.4071,34.4341,164700.0
2008-08-08 11:20:00,63.63,63.69,63.57,63.62,133200.0,34.4287,34.4612,34.3963,34.4233,133200.0
2008-08-08 11:30:00,63.62,63.68,63.53,63.53,133600.0,34.4233,34.4558,34.3746,34.3746,133600.0
2008-08-08 11:40:00,63.54,63.55,63.43,63.55,126000.0,34.38,34.3855,34.3205,34.3855,126000.0
2008-08-08 11:50:00,63.55,63.64,63.5,63.61,102900.0,34.3855,34.4341,34.3584,34.4179,102900.0
2008-08-08 12:00:00,63.6,63.68,63.57,63.63,177100.0,34.4125,34.4558,34.3963,34.4287,177100.0
2008-08-08 12:10:00,63.63,63.76,63.62,63.74,297400.0,34.4287,34.4991,34.4233,34.4883,297400.0
2008-08-08 12:20:00,63.74,63.76,63.67,63.7,108600.0,34.4883,34.4991,34.4504,34.4666,108600.0
2008-08-08 12:30:00,63.69,63.76,63.65,63.72,116800.0,34.4612,34.4991,34.4396,34.4774,116800.0
2008-08-08 12:40:00,63.72,63.77,63.69,63.75,137500.0,34.4774,34.5045,34.4612,34.4937,137500.0
2008-08-08 12:50:00,63.75,63.77,63.68,63.72,124000.0,34.4937,34.5045,34.4558,34.4774,124000.0
2008-08-08 13:00:00,63.74,63.77,63.64,63.68,108000.0,34.4883,34.5045,34.4341,34.4558,108000.0
2008-08-08 13:10:00,63.68,63.69,63.6,63.61,130600.0,34.4558,34.4612,34.4125,34.4179,130600.0
2008-08-08 13:20:00,63.61,63.78,63.6,63.7,211300.0,34.4179,34.5099,34.4125,34.4666,211300.0
2008-08-08 13:30:00,63.68,63.92,63.68,63.9,144700.0,34.4558,34.5856,34.4558,34.5748,144700.0
2008-08-08 13:40:00,63.9,64.14,63.9,64.05,392500.0,34.5748,34.7047,34.5748,34.656,392500.0
2008-08-08 13:50:00,64.06,64.14,63.95,64.02,136900.0,34.6614,34.7047,34.6019,34.6398,136900.0
2008-08-08 14:00:00,64.01,64.21,63.98,64.19,108300.0,34.6343,34.7426,34.6181,34.7317,108300.0
2008-08-08 14:10:00,64.2,64.38,64.16,64.38,256200.0,34.7372,34.8345,34.7155,34.8345,256200.0
2008-08-08 14:20:00,64.38,64.71,64.38,64.71,543100.0,34.8345,35.0131,34.8345,35.0131,543100.0
2008-08-08 14:30:00,64.72,64.75,64.67,64.75,215800.0,35.0185,35.0347,34.9915,35.0347,215800.0
2008-08-08 14:40:00,64.75,64.83,64.65,64.72,237400.0,35.0347,35.078,34.9806,35.0185,237400.0
2008-08-08 14:50:00,64.73,64.83,64.69,64.83,191800.0,35.0239,35.078,35.0023,35.078,191800.0
2008-08-08 15:00:00,64.84,64.9,64.81,64.87,374200.0,35.0834,35.1159,35.0672,35.0997,374200.0
2008-08-08 15:10:00,64.86,64.88,64.63,64.67,418500.0,35.0943,35.1051,34.9698,34.9915,418500.0
2008-08-08 15:20:00,64.67,64.73,64.62,64.68,445900.0,34.9915,35.0239,34.9644,34.9969,445900.0
2008-08-08 15:30:00,64.68,64.93,64.67,64.9,472600.0,34.9969,35.1321,34.9915,35.1159,472600.0
2008-08-08 15:40:00,64.91,65.19,64.84,64.86,1012800.0,35.1213,35.2728,35.0834,35.0943,1012800.0
2008-08-08 15:50:00,64.86,65.01,64.41,64.46,1294200.0,35.0943,35.1754,34.8508,34.8778,1294200.0
2008-08-08 16:00:00,64.46,64.6,64.37,64.4,54000.0,34.8778,34.9536,34.8291,34.8454,54000.0
2008-08-08 16:10:00,64.37,64.37,64.37,64.37,1000.0,34.8291,34.8291,34.8291,34.8291,1000.0
2008-08-11 09:30:00,64.52,64.96,64.03,64.41,324800.0,34.9103,35.1484,34.6452,34.8508,324800.0
2008-08-11 09:40:00,64.41,64.82,64.41,64.53,182600.0,34.8508,35.0726,34.8508,34.9157,182600.0
2008-08-11 09:50:00,64.54,64.74,64.33,64.59,196800.0,34.9211,35.0293,34.8075,34.9482,196800.0
2008-08-11 10:00:00,64.59,64.65,64.48,64.58,102500.0,34.9482,34.9806,34.8887,34.9428,102500.0
2008-08-11 10:10:00,64.59,64.72,64.55,64.71,129100.0,34.9482,35.0185,34.9265,35.0131,129100.0
2008-08-11 10:20:00,64.72,64.87,64.7,64.7,285600.0,35.0185,35.0997,35.0077,35.0077,285600.0
2008-08-11 10:30:00,64.7,64.77,64.57,64.63,115500.0,35.0077,35.0456,34.9373,34.9698,115500.0
2008-08-11 10:40:00,64.63,64.72,64.58,64.7,164600.0,34.9698,35.0185,34.9428,35.0077,164600.0
2008-08-11 10:50:00,64.69,64.83,64.67,64.83,124000.0,35.0023,35.078,34.9915,35.078,124000.0
2008-08-11 11:00:00,64.82,65.25,64.79,65.24,231900.0,35.0726,35.3053,35.0564,35.2999,231900.0
2008-08-11 11:10:00,65.23,65.38,65.21,65.36,279200.0,35.2945,35.3756,35.2836,35.3648,279200.0
2008-08-11 11:20:00,65.36,65.48,65.0,65.45,391400.0,35.3648,35.4297,35.17,35.4135,391400.0
2008-08-11 11:30:00,65.45,65.8,65.43,65.79,321700.0,35.4135,35.6029,35.4027,35.5975,321700.0
2008-08-11 11:40:00,65.8,65.92,65.76,65.85,281300.0,35.6029,35.6678,35.5812,35.6299,281300.0
2008-08-11 11:50:00,65.85,65.94,65.82,65.91,245800.0,35.6299,35.6786,35.6137,35.6624,245800.0
2008-08-11 12:00:00,65.91,65.92,65.8,65.9,174000.0,35.6624,35.6678,35.6029,35.657,174000.0
2008-08-11 12:10:00,65.88,66.05,65.87,66.03,165300.0,35.6462,35.7381,35.6407,35.7273,165300.0
2008-08-11 12:20:00,66.03,66.21,66.03,66.19,242800.0,35.7273,35.8247,35.7273,35.8139,242800.0
2008-08-11 12:30:00,66.18,66.24,66.13,66.24,218300.0,35.8085,35.8409,35.7814,35.8409,218300.0
2008-08-11 12:40:00,66.22,66.36,66.17,66.2,311200.0,35.8301,35.9059,35.8031,35.8193,311200.0
2008-08-11 12:50:00,66.2,66.32,66.19,66.21,320700.0,35.8193,35.8842,35.8139,35.8247,320700.0
2008-08-11 13:00:00,66.2,66.21,65.94,66.09,400100.0,35.8193,35.8247,35.6786,35.7598,400100.0
2008-08-11 13:10:00,66.1,66.21,66.09,66.18,150700.0,35.7652,35.8247,35.7598,35.8085,150700.0
2008-08-11 13:20:00,66.18,66.38,66.16,66.37,224500.0,35.8085,35.9167,35.7977,35.9113,224500.0
2008-08-11 13:30:00,66.38,66.64,66.36,66.61,350600.0,35.9167,36.0574,35.9059,36.0411,350600.0
2008-08-11 13:40:00,66.6,66.62,66.38,66.51,292000.0,36.0357,36.0466,35.9167,35.987,292000.0
2008-08-11 13:50:00,66.52,66.7,66.44,66.45,256900.0,35.9925,36.0898,35.9492,35.9546,256900.0
2008-08-11 14:00:00,66.47,66.53,66.32,66.53,438100.0,35.9654,35.9979,35.8842,35.9979,438100.0
2008-08-11 14:10:00,66.53,66.62,66.51,66.52,584800.0,35.9979,36.0466,35.987,35.9925,584800.0
2008-08-11 14:20:00,66.53,66.55,66.29,66.4,244200.0,35.9979,36.0087,35.868,35.9275,244200.0
2008-08-11 14:30:00,66.4,66.5,66.06,66.23,567400.0,35.9275,35.9816,35.7436,35.8355,567400.0
2008-08-11 14:40:00,66.22,66.22,65.48,65.57,601600.0,35.8301,35.8301,35.4297,35.4784,601600.0
2008-08-11 14:50:00,65.56,65.82,65.33,65.78,279000.0,35.473,35.6137,35.3486,35.5921,279000.0
2008-08-11 15:00:00,65.8,65.96,65.75,65.92,506700.0,35.6029,35.6894,35.5758,35.6678,506700.0
2008-08-11 15:10:00,65.92,65.94,65.77,65.79,238000.0,35.6678,35.6786,35.5866,35.5975,238000.0
2008-08-11 15:20:00,65.79,65.87,65.57,65.63,384600.0,35.5975,35.6407,35.4784,35.5109,384600.0
2008-08-11 15:30:00,65.63,65.63,65.26,65.52,481200.0,35.5109,35.5109,35.3107,35.4514,481200.0
2008-08-11 15:40:00,65.53,65.93,65.52,65.93,618200.0,35.4568,35.6732,35.4514,35.6732,618200.0
2008-08-11 15:50:00,65.95,66.02,65.77,65.95,613400.0,35.684,35.7219,35.5866,35.684,613400.0
2008-08-11 16:00:00,65.95,66.0,65.7,65.7,2075400.0,35.684,35.7111,35.5488,35.5488,2075400.0
2008-08-11 16:10:00,65.73,65.73,65.73,65.73,1000.0,35.565,35.565,35.565,35.565,1000.0
2008-08-12 09:30:00,65.47,65.57,64.84,65.06,299200.0,35.4243,35.4784,35.0834,35.2025,299200.0
2008-08-12 09:40:00,65.05,65.47,65.01,65.13,291900.0,35.1971,35.4243,35.1754,35.2404,291900.0
2008-08-12 09:50:00,65.14,65.25,65.0,65.25,219200.0,35.2458,35.3053,35.17,35.3053,219200.0
2008-08-12 10:00:00,65.26,65.3,65.13,65.19,273000.0,35.3107,35.3323,35.2404,35.2728,273000.0
2008-08-12 10:10:00,65.2,65.43,65.15,65.38,625500.0,35.2782,35.4027,35.2512,35.3756,625500.0
2008-08-12 10:20:00,65.37,65.47,65.21,65.23,226000.0,35.3702,35.4243,35.2836,35.2945,226000.0
2008-08-12 10:30:00,65.22,65.26,65.01,65.02,224900.0,35.289,35.3107,35.1754,35.1808,224900.0
2008-08-12 10:40:00,65.02,65.12,65.0,65.09,230500.0,35.1808,35.2349,35.17,35.2187,230500.0
2008-08-12 10:50:00,65.08,65.15,64.98,65.09,218100.0,35.2133,35.2512,35.1592,35.2187,218100.0
2008-08-12 11:00:00,65.08,65.35,65.0,65.33,219800.0,35.2133,35.3594,35.17,35.3486,219800.0
2008-08-12 11:10:00,65.32,65.55,65.22,65.5,375200.0,35.3432,35.4676,35.289,35.4406,375200.0
2008-08-12 11:20:00,65.51,65.64,65.34,65.64,356600.0,35.446,35.5163,35.354,35.5163,356600.0
2008-08-12 11:30:00,65.63,65.74,65.37,65.37,344000.0,35.5109,35.5704,35.3702,35.3702,344000.0
2008-08-12 11:40:00,65.37,65.4,65.2,65.21,196700.0,35.3702,35.3864,35.2782,35.2836,196700.0
2008-08-12 11:50:00,65.21,65.29,65.09,65.13,197200.0,35.2836,35.3269,35.2187,35.2404,197200.0
2008-08-12 12:00:00,65.13,65.18,65.07,65.09,160500.0,35.2404,35.2674,35.2079,35.2187,160500.0
2008-08-12 12:10:00,65.08,65.12,65.01,65.1,99500.0,35.2133,35.2349,35.1754,35.2241,99500.0
2008-08-12 12:20:00,65.12,65.18,65.04,65.06,119400.0,35.2349,35.2674,35.1917,35.2025,119400.0
2008-08-12 12:30:00,65.07,65.11,64.95,65.01,75600.0,35.2079,35.2295,35.143,35.1754,75600.0
2008-08-12 12:40:00,65.02,65.15,64.96,65.12,135300.0,35.1808,35.2512,35.1484,35.2349,135300.0
2008-08-12 12:50:00,65.12,65.19,65.06,65.16,90500.0,35.2349,35.2728,35.2025,35.2566,90500.0
2008-08-12 13:00:00,65.16,65.22,65.09,65.19,116700.0,35.2566,35.289,35.2187,35.2728,116700.0
2008-08-12 13:10:00,65.2,65.21,65.0,65.05,128900.0,35.2782,35.2836,35.17,35.1971,128900.0
2008-08-12 13:20:00,65.04,65.04,64.88,64.98,148700.0,35.1917,35.1917,35.1051,35.1592,148700.0
2008-08-12 13:30:00,64.98,64.99,64.77,64.79,145300.0,35.1592,35.1646,35.0456,35.0564,145300.0
2008-08-12 13:40:00,64.78,64.87,64.77,64.8,147400.0,35.051,35.0997,35.0456,35.0618,147400.0
2008-08-12 13:50:00,64.8,64.83,64.67,64.71,235200.0,35.0618,35.078,34.9915,35.0131,235200.0
2008-08-12 14:00:00,64.71,64.83,64.6,64.6,198400.0,35.0131,35.078,34.9536,34.9536,198400.0
2008-08-12 14:10:00,64.6,64.62,64.47,64.49,197700.0,34.9536,34.9644,34.8832,34.8941,197700.0
2008-08-12 14:20:00,64.48,64.7,64.37,64.58,217800.0,34.8887,35.0077,34.8291,34.9428,217800.0
2008-08-12 14:30:00,64.58,64.62,64.44,64.44,265400.0,34.9428,34.9644,34.867,34.867,265400.0
2008-08-12 14:40:00,64.44,64.45,64.21,64.23,338200.0,34.867,34.8724,34.7426,34.7534,338200.0
2008-08-12 14:50:00,64.23,64.25,63.92,63.92,308200.0,34.7534,34.7642,34.5856,34.5856,308200.0
2008-08-12 15:00:00,63.92,63.96,63.64,63.84,861100.0,34.5856,34.6073,34.4341,34.5424,861100.0
2008-08-12 15:10:00,63.84,63.97,63.74,63.9,343000.0,34.5424,34.6127,34.4883,34.5748,343000.0
2008-08-12 15:20:00,63.9,64.22,63.79,64.11,149700.0,34.5748,34.748,34.5153,34.6885,149700.0
2008-08-12 15:30:00,64.12,64.14,63.88,63.99,376500.0,34.6939,34.7047,34.564,34.6235,376500.0
2008-08-12 15:40:00,63.98,64.18,63.76,63.97,372900.0,34.6181,34.7263,34.4991,34.6127,372900.0
2008-08-12 15:50:00,63.97,64.5,63.95,64.45,582400.0,34.6127,34.8995,34.6019,34.8724,582400.0
2008-08-12 16:00:00,64.74,64.74,64.44,64.55,310000.0,35.0293,35.0293,34.867,34.9265,310000.0
2008-08-12 16:10:00,64.55,64.55,64.55,64.55,400.0,34.9265,34.9265,34.9265,34.9265,400.0
2008-08-13 09:30:00,63.91,64.14,63.65,63.68,391300.0,34.5802,34.7047,34.4396,34.4558,391300.0
2008-08-13 09:40:00,63.67,63.71,63.22,63.37,458100.0,34.4504,34.472,34.2069,34.2881,458100.0
2008-08-13 09:50:00,63.36,63.51,63.24,63.51,314000.0,34.2826,34.3638,34.2177,34.3638,314000.0
2008-08-13 10:00:00,63.51,63.75,63.47,63.54,376000.0,34.3638,34.4937,34.3422,34.38,376000.0
2008-08-13 10:10:00,63.53,63.54,63.3,63.4,259000.0,34.3746,34.38,34.2502,34.3043,259000.0
2008-08-13 10:20:00,63.39,63.7,63.39,63.51,170800.0,34.2989,34.4666,34.2989,34.3638,170800.0
2008-08-13 10:30:00,63.5,63.51,63.13,63.17,517100.0,34.3584,34.3638,34.1582,34.1798,517100.0
2008-08-13 10:40:00,63.16,63.34,63.12,63.33,390600.0,34.1744,34.2718,34.1528,34.2664,390600.0
2008-08-13 10:50:00,63.33,63.4,63.25,63.4,209000.0,34.2664,34.3043,34.2231,34.3043,209000.0
2008-08-13 11:00:00,63.39,63.39,63.05,63.06,373900.0,34.2989,34.2989,34.1149,34.1203,373900.0
2008-08-13 11:10:00,63.06,63.34,63.0,63.33,266200.0,34.1203,34.2718,34.0879,34.2664,266200.0
2008-08-13 11:20:00,63.33,63.34,62.99,63.01,228100.0,34.2664,34.2718,34.0824,34.0933,228100.0
2008-08-13 11:30:00,63.01,63.17,62.94,63.12,176100.0,34.0933,34.1798,34.0554,34.1528,176100.0
2008-08-13 11:40:00,63.12,63.17,62.98,62.99,164600.0,34.1528,34.1798,34.077,34.0824,164600.0
2008-08-13 11:50:00,62.98,63.09,62.84,62.97,346700.0,34.077,34.1366,34.0013,34.0716,346700.0
2008-08-13 12:00:00,62.96,63.1,62.76,62.77,299400.0,34.0662,34.142,33.958,33.9634,299400.0
2008-08-13 12:10:00,62.76,63.0,62.73,62.96,162200.0,33.958,34.0879,33.9418,34.0662,162200.0
2008-08-13 12:20:00,62.96,63.02,62.9,63.0,86900.0,34.0662,34.0987,34.0338,34.0879,86900.0
2008-08-13 12:30:00,63.0,63.27,62.97,63.16,368700.0,34.0879,34.2339,34.0716,34.1744,368700.0
2008-08-13 12:40:00,63.15,63.3,63.14,63.19,192800.0,34.169,34.2502,34.1636,34.1907,192800.0
2008-08-13 12:50:00,63.19,63.36,63.13,63.36,123800.0,34.1907,34.2826,34.1582,34.2826,123800.0
2008-08-13 13:00:00,63.36,63.36,63.21,63.22,95200.0,34.2826,34.2826,34.2015,34.2069,95200.0
2008-08-13 13:10:00,63.22,63.23,63.05,63.14,128200.0,34.2069,34.2123,34.1149,34.1636,128200.0
2008-08-13 13:20:00,63.14,63.49,63.09,63.41,130400.0,34.1636,34.353,34.1366,34.3097,130400.0
2008-08-13 13:30:00,63.42,63.65,63.38,63.54,222600.0,34.3151,34.4396,34.2935,34.38,222600.0
2008-08-13 13:40:00,63.52,63.69,63.31,63.33,143900.0,34.3692,34.4612,34.2556,34.2664,143900.0
2008-08-13 13:50:00,63.34,63.72,63.29,63.59,157700.0,34.2718,34.4774,34.2448,34.4071,157700.0
2008-08-13 14:00:00,63.55,63.64,63.5,63.57,93500.0,34.3855,34.4341,34.3584,34.3963,93500.0
2008-08-13 14:10:00,63.57,63.62,63.45,63.58,127700.0,34.3963,34.4233,34.3313,34.4017,127700.0
2008-08-13 14:20:00,63.58,63.66,63.5,63.51,115400.0,34.4017,34.445,34.3584,34.3638,115400.0
2008-08-13 14:30:00,63.52,63.53,63.38,63.49,149700.0,34.3692,34.3746,34.2935,34.353,149700.0
2008-08-13 14:40:00,63.48,63.89,63.48,63.81,187400.0,34.3476,34.5694,34.3476,34.5261,187400.0
2008-08-13 14:50:00,63.81,63.95,63.68,63.92,272800.0,34.5261,34.6019,34.4558,34.5856,272800.0
2008-08-13 15:00:00,63.92,63.98,63.78,63.78,205200.0,34.5856,34.6181,34.5099,34.5099,205200.0
2008-08-13 15:10:00,63.79,64.05,63.78,63.9,400600.0,34.5153,34.656,34.5099,34.5748,400600.0
2008-08-13 15:20:00,63.9,63.94,63.69,63.87,404800.0,34.5748,34.5965,34.4612,34.5586,404800.0
2008-08-13 15:30:00,63.86,63.86,63.52,63.6,317200.0,34.5532,34.5532,34.3692,34.4125,317200.0
2008-08-13 15:40:00,63.59,63.59,63.26,63.35,532100.0,34.4071,34.4071,34.2285,34.2772,532100.0
2008-08-13 15:50:00,63.35,63.58,63.33,63.45,629900.0,34.2772,34.4017,34.2664,34.3313,629900.0
2008-08-13 16:00:00,63.38,63.72,63.37,63.72,9400.0,34.2935,34.4774,34.2881,34.4774,9400.0
2008-08-13 16:10:00,63.72,63.72,63.72,63.72,0.0,34.4774,34.4774,34.4774,34.4774,0.0
2008-08-14 09:30:00,62.84,63.66,62.75,63.49,311600.0,34.0013,34.445,33.9526,34.353,311600.0
2008-08-14 09:40:00,63.5,63.7,63.29,63.57,514900.0,34.3584,34.4666,34.2448,34.3963,514900.0
2008-08-14 09:50:00,63.54,63.73,63.37,63.67,309600.0,34.38,34.4828,34.2881,34.4504,309600.0
2008-08-14 10:00:00,63.66,63.99,63.63,63.87,282700.0,34.445,34.6235,34.4287,34.5586,282700.0
2008-08-14 10:10:00,63.87,63.88,63.56,63.65,191100.0,34.5586,34.564,34.3909,34.4396,191100.0
2008-08-14 10:20:00,63.65,63.87,63.55,63.87,211400.0,34.4396,34.5586,34.3855,34.5586,211400.0
2008-08-14 10:30:00,63.88,64.23,63.88,64.23,339300.0,34.564,34.7534,34.564,34.7534,339300.0
2008-08-14 10:40:00,64.23,64.4,64.18,64.2,218700.0,34.7534,34.8454,34.7263,34.7372,218700.0
2008-08-14 10:50:00,64.2,64.25,63.94,64.06,154000.0,34.7372,34.7642,34.5965,34.6614,154000.0
2008-08-14 11:00:00,64.05,64.16,63.93,64.13,170800.0,34.656,34.7155,34.5911,34.6993,170800.0
2008-08-14 11:10:00,64.12,64.39,64.11,64.33,135800.0,34.6939,34.84,34.6885,34.8075,135800.0
2008-08-14 11:20:00,64.32,64.34,64.22,64.25,107600.0,34.8021,34.8129,34.748,34.7642,107600.0
2008-08-14 11:30:00,64.24,64.38,64.23,64.35,80200.0,34.7588,34.8345,34.7534,34.8183,80200.0
2008-08-14 11:40:00,64.35,64.46,64.27,64.29,128000.0,34.8183,34.8778,34.775,34.7858,128000.0
2008-08-14 11:50:00,64.29,64.37,64.25,64.27,104000.0,34.7858,34.8291,34.7642,34.775,104000.0
2008-08-14 12:00:00,64.28,64.45,64.23,64.33,80800.0,34.7804,34.8724,34.7534,34.8075,80800.0
2008-08-14 12:10:00,64.32,64.5,64.3,64.39,143300.0,34.8021,34.8995,34.7913,34.84,143300.0
2008-08-14 12:20:00,64.38,64.46,64.31,64.32,100300.0,34.8345,34.8778,34.7967,34.8021,100300.0
2008-08-14 12:30:00,64.31,64.46,64.26,64.4,121400.0,34.7967,34.8778,34.7696,34.8454,121400.0
2008-08-14 12:40:00,64.41,64.65,64.39,64.49,146700.0,34.8508,34.9806,34.84,34.8941,146700.0
2008-08-14 12:50:00,64.49,64.55,64.43,64.44,90800.0,34.8941,34.9265,34.8616,34.867,90800.0
2008-08-14 13:00:00,64.44,64.5,64.29,64.31,81200.0,34.867,34.8995,34.7858,34.7967,81200.0
2008-08-14 13:10:00,64.31,64.45,64.29,64.31,47100.0,34.7967,34.8724,34.7858,34.7967,47100.0
2008-08-14 13:20:00,64.32,64.36,64.18,64.21,165600.0,34.8021,34.8237,34.7263,34.7426,165600.0
2008-08-14 13:30:00,64.22,64.22,64.08,64.09,135900.0,34.748,34.748,34.6722,34.6776,135900.0
2008-08-14 13:40:00,64.11,64.15,63.98,64.06,138300.0,34.6885,34.7101,34.6181,34.6614,138300.0
2008-08-14 13:50:00,64.05,64.2,64.0,64.19,58800.0,34.656,34.7372,34.6289,34.7317,58800.0
2008-08-14 14:00:00,64.19,64.36,64.16,64.26,144500.0,34.7317,34.8237,34.7155,34.7696,144500.0
2008-08-14 14:10:00,64.26,64.46,64.17,64.4,110000.0,34.7696,34.8778,34.7209,34.8454,110000.0
2008-08-14 14:20:00,64.39,64.43,64.29,64.34,100900.0,34.84,34.8616,34.7858,34.8129,100900.0
2008-08-14 14:30:00,64.34,64.35,64.15,64.18,92900.0,34.8129,34.8183,34.7101,34.7263,92900.0
2008-08-14 14:40:00,64.17,64.25,63.87,63.9,152600.0,34.7209,34.7642,34.5586,34.5748,152600.0
2008-08-14 14:50:00,63.9,64.08,63.9,64.06,107800.0,34.5748,34.6722,34.5748,34.6614,107800.0
2008-08-14 15:00:00,64.05,64.05,63.89,64.01,234600.0,34.656,34.656,34.5694,34.6343,234600.0
2008-08-14 15:10:00,64.0,64.14,63.93,64.1,175900.0,34.6289,34.7047,34.5911,34.683,175900.0
2008-08-14 15:20:00,64.11,64.14,63.99,64.06,197000.0,34.6885,34.7047,34.6235,34.6614,197000.0
2008-08-14 15:30:00,64.06,64.3,64.03,64.27,274900.0,34.6614,34.7913,34.6452,34.775,274900.0
2008-08-14 15:40:00,64.25,64.45,64.2,64.42,274900.0,34.7642,34.8724,34.7372,34.8562,274900.0
2008-08-14 15:50:00,64.43,64.54,64.31,64.51,276700.0,34.8616,34.9211,34.7967,34.9049,276700.0
2008-08-14 16:00:00,64.55,64.65,64.5,64.55,12000.0,34.9265,34.9806,34.8995,34.9265,12000.0
2008-08-14 16:10:00,64.55,64.55,64.55,64.55,0.0,34.9265,34.9265,34.9265,34.9265,0.0
2008-08-15 09:30:00,64.7,65.11,64.64,65.04,535900.0,35.0077,35.2295,34.9752,35.1917,535900.0
2008-08-15 09:40:00,65.04,65.41,64.99,65.02,615500.0,35.1917,35.3919,35.1646,35.1808,615500.0
2008-08-15 09:50:00,65.02,65.03,64.21,64.3,765100.0,35.1808,35.1862,34.7426,34.7913,765100.0
2008-08-15 10:00:00,64.3,64.3,63.78,64.17,497500.0,34.7913,34.7913,34.5099,34.7209,497500.0
2008-08-15 10:10:00,64.17,64.41,64.04,64.15,266000.0,34.7209,34.8508,34.6506,34.7101,266000.0
2008-08-15 10:20:00,64.15,64.4,64.0,64.19,438800.0,34.7101,34.8454,34.6289,34.7317,438800.0
2008-08-15 10:30:00,64.19,64.44,64.18,64.31,137300.0,34.7317,34.867,34.7263,34.7967,137300.0
2008-08-15 10:40:00,64.31,64.45,64.31,64.43,77200.0,34.7967,34.8724,34.7967,34.8616,77200.0
2008-08-15 10:50:00,64.42,64.55,64.34,64.48,122000.0,34.8562,34.9265,34.8129,34.8887,122000.0
2008-08-15 11:00:00,64.51,64.54,64.38,64.39,173300.0,34.9049,34.9211,34.8345,34.84,173300.0
2008-08-15 11:10:00,64.39,64.47,64.32,64.33,123100.0,34.84,34.8832,34.8021,34.8075,123100.0
2008-08-15 11:20:00,64.33,64.4,64.29,64.36,80900.0,34.8075,34.8454,34.7858,34.8237,80900.0
2008-08-15 11:30:00,64.36,64.42,63.93,63.94,659300.0,34.8237,34.8562,34.5911,34.5965,659300.0
2008-08-15 11:40:00,63.97,64.15,63.93,63.98,222600.0,34.6127,34.7101,34.5911,34.6181,222600.0
2008-08-15 11:50:00,63.97,64.06,63.89,63.95,346300.0,34.6127,34.6614,34.5694,34.6019,346300.0
2008-08-15 12:00:00,63.95,64.15,63.9,63.95,125100.0,34.6019,34.7101,34.5748,34.6019,125100.0
2008-08-15 12:10:00,63.92,63.96,63.78,63.96,45800.0,34.5856,34.6073,34.5099,34.6073,45800.0
2008-08-15 12:20:00,63.96,64.1,63.89,63.91,50600.0,34.6073,34.683,34.5694,34.5802,50600.0
2008-08-15 12:30:00,63.93,64.31,63.91,64.3,149200.0,34.5911,34.7967,34.5802,34.7913,149200.0
2008-08-15 12:40:00,64.28,64.28,64.14,64.2,60600.0,34.7804,34.7804,34.7047,34.7372,60600.0
2008-08-15 12:50:00,64.22,64.3,64.18,64.18,34600.0,34.748,34.7913,34.7263,34.7263,34600.0
2008-08-15 13:00:00,64.16,64.25,64.05,64.18,69900.0,34.7155,34.7642,34.656,34.7263,69900.0
2008-08-15 13:10:00,64.19,64.2,64.08,64.14,32900.0,34.7317,34.7372,34.6722,34.7047,32900.0
2008-08-15 13:20:00,64.13,64.22,64.07,64.13,50600.0,34.6993,34.748,34.6668,34.6993,50600.0
2008-08-15 13:30:00,64.13,64.21,64.11,64.17,64900.0,34.6993,34.7426,34.6885,34.7209,64900.0
2008-08-15 13:40:00,64.17,64.23,64.12,64.23,44800.0,34.7209,34.7534,34.6939,34.7534,44800.0
2008-08-15 13:50:00,64.23,64.24,64.06,64.09,69700.0,34.7534,34.7588,34.6614,34.6776,69700.0
2008-08-15 14:00:00,64.1,64.14,63.92,63.93,111700.0,34.683,34.7047,34.5856,34.5911,111700.0
2008-08-15 14:10:00,63.93,63.98,63.89,63.96,88400.0,34.5911,34.6181,34.5694,34.6073,88400.0
2008-08-15 14:20:00,63.96,64.0,63.85,63.92,141900.0,34.6073,34.6289,34.5478,34.5856,141900.0
2008-08-15 14:30:00,63.94,63.97,63.85,63.85,92300.0,34.5965,34.6127,34.5478,34.5478,92300.0
2008-08-15 14:40:00,63.85,63.89,63.84,63.86,41600.0,34.5478,34.5694,34.5424,34.5532,41600.0
2008-08-15 14:50:00,63.86,64.01,63.85,63.97,81900.0,34.5532,34.6343,34.5478,34.6127,81900.0
2008-08-15 15:00:00,63.95,64.17,63.95,64.02,143800.0,34.6019,34.7209,34.6019,34.6398,143800.0
2008-08-15 15:10:00,64.03,64.05,63.97,63.98,121500.0,34.6452,34.656,34.6127,34.6181,121500.0
2008-08-15 15:20:00,63.98,64.18,63.93,64.14,166400.0,34.6181,34.7263,34.5911,34.7047,166400.0
2008-08-15 15:30:00,64.14,64.28,64.11,64.26,205000.0,34.7047,34.7804,34.6885,34.7696,205000.0
2008-08-15 15:40:00,64.28,64.33,64.14,64.16,238000.0,34.7804,34.8075,34.7047,34.7155,238000.0
2008-08-15 15:50:00,64.18,64.39,64.18,64.35,348600.0,34.7263,34.84,34.7263,34.8183,348600.0
2008-08-15 16:00:00,64.38,64.4,64.31,64.34,1500.0,34.8345,34.8454,34.7967,34.8129,1500.0
2008-08-15 16:10:00,64.32,64.32,64.32,64.32,500.0,34.8021,34.8021,34.8021,34.8021,500.0
2008-08-18 09:30:00,64.43,64.59,63.78,63.82,365600.0,34.8616,34.9482,34.5099,34.5315,365600.0
2008-08-18 09:40:00,63.81,63.84,63.42,63.52,265300.0,34.5261,34.5424,34.3151,34.3692,265300.0
2008-08-18 09:50:00,63.52,63.91,63.48,63.71,204400.0,34.3692,34.5802,34.3476,34.472,204400.0
2008-08-18 10:00:00,63.71,63.89,63.65,63.67,221400.0,34.472,34.5694,34.4396,34.4504,221400.0
2008-08-18 10:10:00,63.66,63.82,63.57,63.63,230200.0,34.445,34.5315,34.3963,34.4287,230200.0
2008-08-18 10:20:00,63.62,63.83,63.57,63.74,210600.0,34.4233,34.537,34.3963,34.4883,210600.0
2008-08-18 10:30:00,63.75,64.07,63.72,64.06,232700.0,34.4937,34.6668,34.4774,34.6614,232700.0
2008-08-18 10:40:00,64.06,64.22,64.05,64.18,409300.0,34.6614,34.748,34.656,34.7263,409300.0
2008-08-18 10:50:00,64.18,64.39,64.09,64.29,253400.0,34.7263,34.84,34.6776,34.7858,253400.0
2008-08-18 11:00:00,64.29,64.51,64.24,64.51,438300.0,34.7858,34.9049,34.7588,34.9049,438300.0
2008-08-18 11:10:00,64.51,64.62,64.34,64.43,240100.0,34.9049,34.9644,34.8129,34.8616,240100.0
2008-08-18 11:20:00,64.43,64.48,64.1,64.2,152400.0,34.8616,34.8887,34.683,34.7372,152400.0
2008-08-18 11:30:00,64.21,64.32,64.14,64.31,56800.0,34.7426,34.8021,34.7047,34.7967,56800.0
2008-08-18 11:40:00,64.3,64.32,64.1,64.14,119200.0,34.7913,34.8021,34.683,34.7047,119200.0
2008-08-18 11:50:00,64.14,64.17,63.87,63.88,107700.0,34.7047,34.7209,34.5586,34.564,107700.0
2008-08-18 12:00:00,63.88,63.88,63.75,63.79,127100.0,34.564,34.564,34.4937,34.5153,127100.0
2008-08-18 12:10:00,63.79,63.86,63.67,63.71,167900.0,34.5153,34.5532,34.4504,34.472,167900.0
2008-08-18 12:20:00,63.71,63.89,63.62,63.89,101800.0,34.472,34.5694,34.4233,34.5694,101800.0
2008-08-18 12:30:00,63.88,63.9,63.62,63.66,98200.0,34.564,34.5748,34.4233,34.445,98200.0
2008-08-18 12:40:00,63.65,63.66,63.44,63.5,97100.0,34.4396,34.445,34.3259,34.3584,97100.0
2008-08-18 12:50:00,63.49,63.54,63.39,63.51,134000.0,34.353,34.38,34.2989,34.3638,134000.0
2008-08-18 13:00:00,63.51,63.66,63.51,63.64,119200.0,34.3638,34.445,34.3638,34.4341,119200.0
2008-08-18 13:10:00,63.63,63.63,63.43,63.45,114500.0,34.4287,34.4287,34.3205,34.3313,114500.0
2008-08-18 13:20:00,63.45,63.65,63.41,63.6,117100.0,34.3313,34.4396,34.3097,34.4125,117100.0
2008-08-18 13:30:00,63.58,63.63,63.44,63.5,35000.0,34.4017,34.4287,34.3259,34.3584,35000.0
2008-08-18 13:40:00,63.49,63.51,63.33,63.33,69400.0,34.353,34.3638,34.2664,34.2664,69400.0
2008-08-18 13:50:00,63.33,63.38,63.16,63.16,229900.0,34.2664,34.2935,34.1744,34.1744,229900.0
2008-08-18 14:00:00,63.16,63.24,63.03,63.06,177600.0,34.1744,34.2177,34.1041,34.1203,177600.0
2008-08-18 14:10:00,63.06,63.18,62.94,62.94,107800.0,34.1203,34.1853,34.0554,34.0554,107800.0
2008-08-18 14:20:00,62.94,62.97,62.63,62.63,346400.0,34.0554,34.0716,33.8877,33.8877,346400.0
2008-08-18 14:30:00,62.63,62.66,62.42,62.49,113200.0,33.8877,33.9039,33.774,33.8119,113200.0
2008-08-18 14:40:00,62.47,62.75,62.46,62.74,126100.0,33.8011,33.9526,33.7957,33.9472,126100.0
2008-08-18 14:50:00,62.74,62.92,62.67,62.92,137900.0,33.9472,34.0446,33.9093,34.0446,137900.0
2008-08-18 15:00:00,62.92,62.92,62.71,62.85,376800.0,34.0446,34.0446,33.9309,34.0067,376800.0
2008-08-18 15:10:00,62.85,62.89,62.6,62.78,711500.0,34.0067,34.0283,33.8714,33.9688,711500.0
2008-08-18 15:20:00,62.78,63.17,62.73,63.12,225600.0,33.9688,34.1798,33.9418,34.1528,225600.0
2008-08-18 15:30:00,63.1,63.33,63.07,63.24,256600.0,34.142,34.2664,34.1257,34.2177,256600.0
2008-08-18 15:40:00,63.24,63.24,62.89,62.98,496800.0,34.2177,34.2177,34.0283,34.077,496800.0
2008-08-18 15:50:00,62.97,63.1,62.93,63.1,619600.0,34.0716,34.142,34.05,34.142,619600.0
2008-08-18 16:00:00,63.1,63.27,63.05,63.15,10400.0,34.142,34.2339,34.1149,34.169,10400.0
2008-08-18 16:10:00,63.15,63.15,63.15,63.15,0.0,34.169,34.169,34.169,34.169,0.0
2008-08-19 09:30:00,62.34,62.44,62.01,62.06,434000.0,33.7307,33.7849,33.5522,33.5792,434000.0
2008-08-19 09:40:00,62.06,62.06,61.64,61.68,314700.0,33.5792,33.5792,33.352,33.3736,314700.0
2008-08-19 09:50:00,61.67,61.82,61.58,61.8,480000.0,33.3682,33.4494,33.3195,33.4386,480000.0
2008-08-19 10:00:00,61.8,61.88,61.6,61.62,843400.0,33.4386,33.4819,33.3304,33.3412,843400.0
2008-08-19 10:10:00,61.61,61.66,61.44,61.47,540000.0,33.3358,33.3628,33.2438,33.26,540000.0
2008-08-19 10:20:00,61.47,61.48,61.03,61.07,347700.0,33.26,33.2654,33.0219,33.0436,347700.0
2008-08-19 10:30:00,61.05,61.59,61.04,61.55,408500.0,33.0328,33.3249,33.0273,33.3033,408500.0
2008-08-19 10:40:00,61.55,61.8,61.32,61.45,273400.0,33.3033,33.4386,33.1788,33.2492,273400.0
2008-08-19 10:50:00,61.43,61.48,61.29,61.46,279200.0,33.2384,33.2654,33.1626,33.2546,279200.0
2008-08-19 11:00:00,61.45,61.47,61.28,61.32,119300.0,33.2492,33.26,33.1572,33.1788,119300.0
2008-08-19 11:10:00,61.33,61.4,61.21,61.25,177200.0,33.1843,33.2221,33.1193,33.141,177200.0
2008-08-19 11:20:00,61.23,61.55,61.18,61.42,223400.0,33.1302,33.3033,33.1031,33.233,223400.0
2008-08-19 11:30:00,61.43,61.45,61.23,61.25,84700.0,33.2384,33.2492,33.1302,33.141,84700.0
2008-08-19 11:40:00,61.24,61.35,61.21,61.33,46500.0,33.1356,33.1951,33.1193,33.1843,46500.0
2008-08-19 11:50:00,61.33,61.38,61.25,61.26,126300.0,33.1843,33.2113,33.141,33.1464,126300.0
2008-08-19 12:00:00,61.26,61.32,61.19,61.25,66200.0,33.1464,33.1788,33.1085,33.141,66200.0
2008-08-19 12:10:00,61.24,61.4,61.2,61.4,161400.0,33.1356,33.2221,33.1139,33.2221,161400.0
2008-08-19 12:20:00,61.4,61.47,61.32,61.33,105600.0,33.2221,33.26,33.1788,33.1843,105600.0
2008-08-19 12:30:00,61.36,61.5,61.23,61.46,160700.0,33.2005,33.2762,33.1302,33.2546,160700.0
2008-08-19 12:40:00,61.48,61.53,61.35,61.53,166700.0,33.2654,33.2925,33.1951,33.2925,166700.0
2008-08-19 12:50:00,61.54,61.67,61.49,61.55,168100.0,33.2979,33.3682,33.2708,33.3033,168100.0
2008-08-19 13:00:00,61.53,61.55,61.41,61.52,90300.0,33.2925,33.3033,33.2275,33.2871,90300.0
2008-08-19 13:10:00,61.53,61.69,61.53,61.53,180900.0,33.2925,33.379,33.2925,33.2925,180900.0
2008-08-19 13:20:00,61.52,61.7,61.52,61.67,44200.0,33.2871,33.3845,33.2871,33.3682,44200.0
2008-08-19 13:30:00,61.67,61.87,61.67,61.78,64000.0,33.3682,33.4764,33.3682,33.4277,64000.0
2008-08-19 13:40:00,61.78,61.82,61.61,61.63,112900.0,33.4277,33.4494,33.3358,33.3466,112900.0
2008-08-19 13:50:00,61.63,61.65,61.47,61.49,41600.0,33.3466,33.3574,33.26,33.2708,41600.0
2008-08-19 14:00:00,61.5,61.77,61.45,61.76,160800.0,33.2762,33.4223,33.2492,33.4169,160800.0
2008-08-19 14:10:00,61.75,61.79,61.59,61.61,172600.0,33.4115,33.4332,33.3249,33.3358,172600.0
2008-08-19 14:20:00,61.62,61.74,61.54,61.59,210300.0,33.3412,33.4061,33.2979,33.3249,210300.0
2008-08-19 14:30:00,61.59,61.65,61.56,61.58,81600.0,33.3249,33.3574,33.3087,33.3195,81600.0
2008-08-19 14:40:00,61.59,61.62,61.51,61.61,197900.0,33.3249,33.3412,33.2817,33.3358,197900.0
2008-08-19 14:50:00,61.61,61.76,61.61,61.68,215200.0,33.3358,33.4169,33.3358,33.3736,215200.0
2008-08-19 15:00:00,61.68,61.69,61.36,61.45,310100.0,33.3736,33.379,33.2005,33.2492,310100.0
2008-08-19 15:10:00,61.46,61.53,61.43,61.47,215900.0,33.2546,33.2925,33.2384,33.26,215900.0
2008-08-19 15:20:00,61.46,61.75,61.46,61.47,621900.0,33.2546,33.4115,33.2546,33.26,621900.0
2008-08-19 15:30:00,61.47,61.56,61.35,61.36,287700.0,33.26,33.3087,33.1951,33.2005,287700.0
2008-08-19 15:40:00,61.35,61.63,61.26,61.59,409600.0,33.1951,33.3466,33.1464,33.3249,409600.0
2008-08-19 15:50:00,61.58,61.75,61.54,61.69,582900.0,33.3195,33.4115,33.2979,33.379,582900.0
2008-08-19 16:00:00,61.75,61.84,61.69,61.84,5000.0,33.4115,33.4602,33.379,33.4602,5000.0
2008-08-19 16:10:00,61.84,61.84,61.84,61.84,0.0,33.4602,33.4602,33.4602,33.4602,0.0
2008-08-20 09:30:00,61.93,61.94,61.25,61.56,320400.0,33.5089,33.5143,33.141,33.3087,320400.0
2008-08-20 09:40:00,61.53,61.53,61.06,61.07,644100.0,33.2925,33.2925,33.0382,33.0436,644100.0
2008-08-20 09:50:00,61.06,61.48,61.04,61.31,588100.0,33.0382,33.2654,33.0273,33.1734,588100.0
2008-08-20 10:00:00,61.28,61.28,60.97,61.02,387200.0,33.1572,33.1572,32.9895,33.0165,387200.0
2008-08-20 10:10:00,61.02,61.37,61.01,61.35,399000.0,33.0165,33.2059,33.0111,33.1951,399000.0
2008-08-20 10:20:00,61.35,61.68,61.07,61.11,557900.0,33.1951,33.3736,33.0436,33.0652,557900.0
2008-08-20 10:30:00,61.14,61.59,61.09,61.41,445800.0,33.0815,33.3249,33.0544,33.2275,445800.0
2008-08-20 10:40:00,61.42,61.53,61.22,61.48,334800.0,33.233,33.2925,33.1247,33.2654,334800.0
2008-08-20 10:50:00,61.49,62.03,61.45,61.96,545700.0,33.2708,33.563,33.2492,33.5251,545700.0
2008-08-20 11:00:00,61.97,62.01,61.67,61.75,295500.0,33.5305,33.5522,33.3682,33.4115,295500.0
2008-08-20 11:10:00,61.77,62.21,61.77,62.02,728900.0,33.4223,33.6604,33.4223,33.5576,728900.0
2008-08-20 11:20:00,62.01,62.12,61.97,62.08,344500.0,33.5522,33.6117,33.5305,33.5901,344500.0
2008-08-20 11:30:00,62.08,62.12,61.67,61.7,171200.0,33.5901,33.6117,33.3682,33.3845,171200.0
2008-08-20 11:40:00,61.7,61.7,61.49,61.54,58100.0,33.3845,33.3845,33.2708,33.2979,58100.0
2008-08-20 11:50:00,61.53,61.66,61.53,61.54,48700.0,33.2925,33.3628,33.2925,33.2979,48700.0
2008-08-20 12:00:00,61.55,61.67,61.3,61.36,184500.0,33.3033,33.3682,33.168,33.2005,184500.0
2008-08-20 12:10:00,61.36,61.36,61.14,61.14,283800.0,33.2005,33.2005,33.0815,33.0815,283800.0
2008-08-20 12:20:00,61.13,61.29,61.05,61.21,82900.0,33.076,33.1626,33.0328,33.1193,82900.0
2008-08-20 12:30:00,61.21,61.21,61.07,61.09,120600.0,33.1193,33.1193,33.0436,33.0544,120600.0
2008-08-20 12:40:00,61.08,61.17,61.0,61.0,223800.0,33.049,33.0977,33.0057,33.0057,223800.0
2008-08-20 12:50:00,61.0,61.0,60.92,61.0,194800.0,33.0057,33.0057,32.9624,33.0057,194800.0
2008-08-20 13:00:00,60.99,61.17,60.97,61.16,137600.0,33.0003,33.0977,32.9895,33.0923,137600.0
2008-08-20 13:10:00,61.18,61.2,61.02,61.1,124700.0,33.1031,33.1139,33.0165,33.0598,124700.0
2008-08-20 13:20:00,61.12,61.23,61.0,61.15,170500.0,33.0706,33.1302,33.0057,33.0869,170500.0
2008-08-20 13:30:00,61.16,61.18,61.05,61.05,59700.0,33.0923,33.1031,33.0328,33.0328,59700.0
2008-08-20 13:40:00,61.04,61.25,61.03,61.21,85100.0,33.0273,33.141,33.0219,33.1193,85100.0
2008-08-20 13:50:00,61.22,61.22,61.0,61.13,162600.0,33.1247,33.1247,33.0057,33.076,162600.0
2008-08-20 14:00:00,61.14,61.14,60.85,60.85,202900.0,33.0815,33.0815,32.9245,32.9245,202900.0
2008-08-20 14:10:00,60.85,60.88,60.64,60.64,212900.0,32.9245,32.9408,32.8109,32.8109,212900.0
2008-08-20 14:20:00,60.64,60.78,60.54,60.71,233400.0,32.8109,32.8867,32.7568,32.8488,233400.0
2008-08-20 14:30:00,60.72,60.8,60.56,60.72,216900.0,32.8542,32.8975,32.7676,32.8542,216900.0
2008-08-20 14:40:00,60.7,61.1,60.7,60.9,239800.0,32.8434,33.0598,32.8434,32.9516,239800.0
2008-08-20 14:50:00,60.89,61.11,60.83,61.07,130300.0,32.9462,33.0652,32.9137,33.0436,130300.0
2008-08-20 15:00:00,61.06,61.29,60.94,61.11,167400.0,33.0382,33.1626,32.9732,33.0652,167400.0
2008-08-20 15:10:00,61.1,61.11,61.0,61.01,92200.0,33.0598,33.0652,33.0057,33.0111,92200.0
2008-08-20 15:20:00,61.01,61.19,60.96,61.13,204700.0,33.0111,33.1085,32.9841,33.076,204700.0
2008-08-20 15:30:00,61.11,61.34,60.96,61.26,165600.0,33.0652,33.1897,32.9841,33.1464,165600.0
2008-08-20 15:40:00,61.25,61.54,61.22,61.4,273300.0,33.141,33.2979,33.1247,33.2221,273300.0
2008-08-20 15:50:00,61.39,61.87,61.3,61.79,286200.0,33.2167,33.4764,33.168,33.4332,286200.0
2008-08-20 16:00:00,61.9,61.9,61.67,61.8,84000.0,33.4927,33.4927,33.3682,33.4386,84000.0
2008-08-20 16:10:00,61.8,61.83,61.65,61.8,65500.0,33.4386,33.4548,33.3574,33.4386,65500.0
2008-08-21 09:30:00,61.24,61.25,60.61,60.98,286700.0,33.1356,33.141,32.7947,32.9949,286700.0
2008-08-21 09:40:00,61.0,61.18,60.88,60.91,243500.0,33.0057,33.1031,32.9408,32.957,243500.0
2008-08-21 09:50:00,60.91,61.21,60.86,61.11,287600.0,32.957,33.1193,32.93,33.0652,287600.0
2008-08-21 10:00:00,61.12,61.32,61.02,61.09,524900.0,33.0706,33.1788,33.0165,33.0544,524900.0
2008-08-21 10:10:00,61.09,61.25,60.96,61.25,215300.0,33.0544,33.141,32.9841,33.141,215300.0
2008-08-21 10:20:00,61.25,61.35,60.91,60.96,250200.0,33.141,33.1951,32.957,32.9841,250200.0
2008-08-21 10:30:00,60.96,61.09,60.85,60.85,348200.0,32.9841,33.0544,32.9245,32.9245,348200.0
2008-08-21 10:40:00,60.84,60.89,60.68,60.78,371800.0,32.9191,32.9462,32.8326,32.8867,371800.0
2008-08-21 10:50:00,60.78,61.01,60.72,60.96,178200.0,32.8867,33.0111,32.8542,32.9841,178200.0
2008-08-21 11:00:00,60.96,60.99,60.72,60.76,135300.0,32.9841,33.0003,32.8542,32.8758,135300.0
2008-08-21 11:10:00,60.77,60.79,60.61,60.65,548300.0,32.8813,32.8921,32.7947,32.8163,548300.0
2008-08-21 11:20:00,60.65,60.75,60.65,60.67,271500.0,32.8163,32.8704,32.8163,32.8271,271500.0
2008-08-21 11:30:00,60.67,60.69,60.51,60.59,570100.0,32.8271,32.838,32.7406,32.7839,570100.0
2008-08-21 11:40:00,60.59,61.05,60.57,60.96,620200.0,32.7839,33.0328,32.773,32.9841,620200.0
2008-08-21 11:50:00,60.96,60.96,60.81,60.85,82400.0,32.9841,32.9841,32.9029,32.9245,82400.0
2008-08-21 12:00:00,60.85,61.01,60.85,60.87,204600.0,32.9245,33.0111,32.9245,32.9354,204600.0
2008-08-21 12:10:00,60.87,60.93,60.84,60.9,147100.0,32.9354,32.9678,32.9191,32.9516,147100.0
2008-08-21 12:20:00,60.9,60.91,60.65,60.69,180700.0,32.9516,32.957,32.8163,32.838,180700.0
2008-08-21 12:30:00,60.69,60.83,60.66,60.8,89700.0,32.838,32.9137,32.8217,32.8975,89700.0
2008-08-21 12:40:00,60.8,60.8,60.69,60.8,79900.0,32.8975,32.8975,32.838,32.8975,79900.0
2008-08-21 12:50:00,60.8,60.88,60.8,60.83,69000.0,32.8975,32.9408,32.8975,32.9137,69000.0
2008-08-21 13:00:00,60.83,60.93,60.83,60.92,99800.0,32.9137,32.9678,32.9137,32.9624,99800.0
2008-08-21 13:10:00,60.92,61.15,60.88,61.11,277500.0,32.9624,33.0869,32.9408,33.0652,277500.0
2008-08-21 13:20:00,61.1,61.13,60.95,61.0,66500.0,33.0598,33.076,32.9787,33.0057,66500.0
2008-08-21 13:30:00,61.0,61.18,60.94,61.16,91700.0,33.0057,33.1031,32.9732,33.0923,91700.0
2008-08-21 13:40:00,61.16,61.16,60.96,61.07,90000.0,33.0923,33.0923,32.9841,33.0436,90000.0
2008-08-21 13:50:00,61.07,61.09,60.96,61.01,92700.0,33.0436,33.0544,32.9841,33.0111,92700.0
2008-08-21 14:00:00,60.98,61.03,60.95,60.98,50300.0,32.9949,33.0219,32.9787,32.9949,50300.0
2008-08-21 14:10:00,60.98,61.22,60.97,61.11,194500.0,32.9949,33.1247,32.9895,33.0652,194500.0
2008-08-21 14:20:00,61.1,61.16,61.05,61.08,98700.0,33.0598,33.0923,33.0328,33.049,98700.0
2008-08-21 14:30:00,61.08,61.34,61.08,61.28,152100.0,33.049,33.1897,33.049,33.1572,152100.0
2008-08-21 14:40:00,61.27,61.3,61.2,61.25,324100.0,33.1518,33.168,33.1139,33.141,324100.0
2008-08-21 14:50:00,61.24,61.3,61.13,61.16,127700.0,33.1356,33.168,33.076,33.0923,127700.0
2008-08-21 15:00:00,61.16,61.24,61.1,61.13,145800.0,33.0923,33.1356,33.0598,33.076,145800.0
2008-08-21 15:10:00,61.12,61.23,61.1,61.13,294100.0,33.0706,33.1302,33.0598,33.076,294100.0
2008-08-21 15:20:00,61.12,61.17,61.06,61.08,255200.0,33.0706,33.0977,33.0382,33.049,255200.0
2008-08-21 15:30:00,61.08,61.08,60.96,61.0,342400.0,33.049,33.049,32.9841,33.0057,342400.0
2008-08-21 15:40:00,61.0,61.24,60.99,61.1,275000.0,33.0057,33.1356,33.0003,33.0598,275000.0
2008-08-21 15:50:00,61.1,61.13,60.87,60.96,356700.0,33.0598,33.076,32.9354,32.9841,356700.0
2008-08-21 16:00:00,60.95,61.06,60.95,61.0,17300.0,32.9787,33.0382,32.9787,33.0057,17300.0
2008-08-21 16:10:00,61.0,61.0,61.0,61.0,500.0,33.0057,33.0057,33.0057,33.0057,500.0
2008-08-22 09:30:00,61.45,61.89,61.44,61.75,654800.0,33.2492,33.4873,33.2438,33.4115,654800.0
2008-08-22 09:40:00,61.74,61.95,61.67,61.84,284100.0,33.4061,33.5197,33.3682,33.4602,284100.0
2008-08-22 09:50:00,61.83,61.98,61.78,61.98,201200.0,33.4548,33.536,33.4277,33.536,201200.0
2008-08-22 10:00:00,61.98,62.02,61.69,61.81,292800.0,33.536,33.5576,33.379,33.444,292800.0
2008-08-22 10:10:00,61.81,61.97,61.77,61.92,218100.0,33.444,33.5305,33.4223,33.5035,218100.0
2008-08-22 10:20:00,61.93,61.94,61.8,61.8,162400.0,33.5089,33.5143,33.4386,33.4386,162400.0
2008-08-22 10:30:00,61.81,61.92,61.76,61.9,111600.0,33.444,33.5035,33.4169,33.4927,111600.0
2008-08-22 10:40:00,61.89,61.94,61.87,61.88,69000.0,33.4873,33.5143,33.4764,33.4819,69000.0
2008-08-22 10:50:00,61.88,61.94,61.76,61.78,88000.0,33.4819,33.5143,33.4169,33.4277,88000.0
2008-08-22 11:00:00,61.77,61.81,61.69,61.69,94200.0,33.4223,33.444,33.379,33.379,94200.0
2008-08-22 11:10:00,61.69,61.71,61.54,61.71,151300.0,33.379,33.3899,33.2979,33.3899,151300.0
2008-08-22 11:20:00,61.7,61.73,61.6,61.62,96600.0,33.3845,33.4007,33.3304,33.3412,96600.0
2008-08-22 11:30:00,61.63,61.64,61.42,61.44,114200.0,33.3466,33.352,33.233,33.2438,114200.0
2008-08-22 11:40:00,61.44,61.47,61.26,61.3,260600.0,33.2438,33.26,33.1464,33.168,260600.0
2008-08-22 11:50:00,61.3,61.39,61.27,61.39,310700.0,33.168,33.2167,33.1518,33.2167,310700.0
2008-08-22 12:00:00,61.4,61.4,61.05,61.1,231000.0,33.2221,33.2221,33.0328,33.0598,231000.0
2008-08-22 12:10:00,61.11,61.27,61.11,61.19,62000.0,33.0652,33.1518,33.0652,33.1085,62000.0
2008-08-22 12:20:00,61.17,61.25,61.1,61.25,46100.0,33.0977,33.141,33.0598,33.141,46100.0
2008-08-22 12:30:00,61.24,61.37,61.18,61.27,44200.0,33.1356,33.2059,33.1031,33.1518,44200.0
2008-08-22 12:40:00,61.26,61.36,61.22,61.25,78600.0,33.1464,33.2005,33.1247,33.141,78600.0
2008-08-22 12:50:00,61.26,61.51,61.25,61.51,66200.0,33.1464,33.2817,33.141,33.2817,66200.0
2008-08-22 13:00:00,61.5,61.6,61.48,61.58,48300.0,33.2762,33.3304,33.2654,33.3195,48300.0
2008-08-22 13:10:00,61.57,61.6,61.48,61.49,47600.0,33.3141,33.3304,33.2654,33.2708,47600.0
2008-08-22 13:20:00,61.5,61.68,61.49,61.68,96200.0,33.2762,33.3736,33.2708,33.3736,96200.0
2008-08-22 13:30:00,61.68,61.76,61.61,61.72,93500.0,33.3736,33.4169,33.3358,33.3953,93500.0
2008-08-22 13:40:00,61.72,61.81,61.7,61.81,172600.0,33.3953,33.444,33.3845,33.444,172600.0
2008-08-22 13:50:00,61.8,61.85,61.73,61.83,123500.0,33.4386,33.4656,33.4007,33.4548,123500.0
2008-08-22 14:00:00,61.82,61.85,61.65,61.71,127500.0,33.4494,33.4656,33.3574,33.3899,127500.0
2008-08-22 14:10:00,61.71,61.87,61.69,61.86,102600.0,33.3899,33.4764,33.379,33.471,102600.0
2008-08-22 14:20:00,61.87,62.08,61.87,62.02,204600.0,33.4764,33.5901,33.4764,33.5576,204600.0
2008-08-22 14:30:00,62.04,62.04,61.85,62.01,173800.0,33.5684,33.5684,33.4656,33.5522,173800.0
2008-08-22 14:40:00,62.01,62.19,61.96,62.02,139800.0,33.5522,33.6496,33.5251,33.5576,139800.0
2008-08-22 14:50:00,62.02,62.18,62.0,62.17,108800.0,33.5576,33.6442,33.5468,33.6388,108800.0
2008-08-22 15:00:00,62.18,62.21,62.0,62.15,182400.0,33.6442,33.6604,33.5468,33.6279,182400.0
2008-08-22 15:10:00,62.16,62.28,62.16,62.27,229800.0,33.6334,33.6983,33.6334,33.6929,229800.0
2008-08-22 15:20:00,62.28,62.36,62.26,62.35,219600.0,33.6983,33.7416,33.6875,33.7362,219600.0
2008-08-22 15:30:00,62.36,62.62,62.36,62.53,424400.0,33.7416,33.8822,33.7416,33.8336,424400.0
2008-08-22 15:40:00,62.54,62.72,62.51,62.71,358600.0,33.839,33.9364,33.8227,33.9309,358600.0
2008-08-22 15:50:00,62.72,62.88,62.64,62.88,660900.0,33.9364,34.0229,33.8931,34.0229,660900.0
2008-08-22 16:00:00,63.0,63.0,62.38,62.6,47200.0,34.0879,34.0879,33.7524,33.8714,47200.0
2008-08-22 16:10:00,62.65,62.65,62.65,62.65,2000.0,33.8985,33.8985,33.8985,33.8985,2000.0
2008-08-25 09:30:00,62.35,62.39,61.67,61.68,427700.0,33.7362,33.7578,33.3682,33.3736,427700.0
2008-08-25 09:40:00,61.68,61.96,61.52,61.52,315200.0,33.3736,33.5251,33.2871,33.2871,315200.0
2008-08-25 09:50:00,61.52,61.63,61.51,61.6,235300.0,33.2871,33.3466,33.2817,33.3304,235300.0
2008-08-25 10:00:00,61.61,61.78,61.48,61.59,440800.0,33.3358,33.4277,33.2654,33.3249,440800.0
2008-08-25 10:10:00,61.59,61.78,61.58,61.73,166900.0,33.3249,33.4277,33.3195,33.4007,166900.0
2008-08-25 10:20:00,61.75,61.82,61.67,61.69,108500.0,33.4115,33.4494,33.3682,33.379,108500.0
2008-08-25 10:30:00,61.69,61.7,61.56,61.61,233200.0,33.379,33.3845,33.3087,33.3358,233200.0
2008-08-25 10:40:00,61.61,61.66,61.55,61.57,78900.0,33.3358,33.3628,33.3033,33.3141,78900.0
2008-08-25 10:50:00,61.57,61.57,61.43,61.56,166300.0,33.3141,33.3141,33.2384,33.3087,166300.0
2008-08-25 11:00:00,61.56,61.62,61.47,61.56,98400.0,33.3087,33.3412,33.26,33.3087,98400.0
2008-08-25 11:10:00,61.55,61.61,61.46,61.52,110200.0,33.3033,33.3358,33.2546,33.2871,110200.0
2008-08-25 11:20:00,61.52,61.7,61.52,61.68,210600.0,33.2871,33.3845,33.2871,33.3736,210600.0
2008-08-25 11:30:00,61.68,61.69,61.6,61.68,109500.0,33.3736,33.379,33.3304,33.3736,109500.0
2008-08-25 11:40:00,61.67,61.72,61.66,61.68,123300.0,33.3682,33.3953,33.3628,33.3736,123300.0
2008-08-25 11:50:00,61.67,61.67,61.41,61.46,292700.0,33.3682,33.3682,33.2275,33.2546,292700.0
2008-08-25 12:00:00,61.46,61.51,61.36,61.4,254700.0,33.2546,33.2817,33.2005,33.2221,254700.0
2008-08-25 12:10:00,61.39,61.48,61.3,61.43,147100.0,33.2167,33.2654,33.168,33.2384,147100.0
2008-08-25 12:20:00,61.43,61.47,61.31,61.44,194800.0,33.2384,33.26,33.1734,33.2438,194800.0
2008-08-25 12:30:00,61.44,61.57,61.42,61.55,181500.0,33.2438,33.3141,33.233,33.3033,181500.0
2008-08-25 12:40:00,61.55,61.58,61.39,61.39,92900.0,33.3033,33.3195,33.2167,33.2167,92900.0
2008-08-25 12:50:00,61.39,61.42,61.26,61.35,158800.0,33.2167,33.233,33.1464,33.1951,158800.0
2008-08-25 13:00:00,61.35,61.51,61.34,61.5,200100.0,33.1951,33.2817,33.1897,33.2762,200100.0
2008-08-25 13:10:00,61.5,61.5,61.42,61.42,148000.0,33.2762,33.2762,33.233,33.233,148000.0
2008-08-25 13:20:00,61.42,61.51,61.42,61.49,109800.0,33.233,33.2817,33.233,33.2708,109800.0
2008-08-25 13:30:00,61.49,61.49,61.44,61.45,72400.0,33.2708,33.2708,33.2438,33.2492,72400.0
2008-08-25 13:40:00,61.45,61.56,61.45,61.52,135700.0,33.2492,33.3087,33.2492,33.2871,135700.0
2008-08-25 13:50:00,61.51,61.58,61.48,61.5,156100.0,33.2817,33.3195,33.2654,33.2762,156100.0
2008-08-25 14:00:00,61.49,61.51,61.4,61.44,142800.0,33.2708,33.2817,33.2221,33.2438,142800.0
2008-08-25 14:10:00,61.44,61.49,61.36,61.45,175600.0,33.2438,33.2708,33.2005,33.2492,175600.0
2008-08-25 14:20:00,61.44,61.44,61.29,61.33,144700.0,33.2438,33.2438,33.1626,33.1843,144700.0
2008-08-25 14:30:00,61.32,61.34,61.22,61.24,132200.0,33.1788,33.1897,33.1247,33.1356,132200.0
2008-08-25 14:40:00,61.24,61.36,61.17,61.28,139900.0,33.1356,33.2005,33.0977,33.1572,139900.0
2008-08-25 14:50:00,61.28,61.29,61.07,61.07,147300.0,33.1572,33.1626,33.0436,33.0436,147300.0
2008-08-25 15:00:00,61.08,61.17,61.04,61.09,170000.0,33.049,33.0977,33.0273,33.0544,170000.0
2008-08-25 15:10:00,61.09,61.18,61.03,61.08,382900.0,33.0544,33.1031,33.0219,33.049,382900.0
2008-08-25 15:20:00,61.08,61.09,60.93,60.95,236400.0,33.049,33.0544,32.9678,32.9787,236400.0
2008-08-25 15:30:00,60.94,61.03,60.85,60.89,267500.0,32.9732,33.0219,32.9245,32.9462,267500.0
2008-08-25 15:40:00,60.89,61.2,60.78,61.14,477000.0,32.9462,33.1139,32.8867,33.0815,477000.0
2008-08-25 15:50:00,61.15,61.16,60.99,61.07,548500.0,33.0869,33.0923,33.0003,33.0436,548500.0
2008-08-25 16:00:00,61.12,61.15,61.0,61.0,16600.0,33.0706,33.0869,33.0057,33.0057,16600.0
2008-08-25 16:10:00,61.0,61.0,61.0,61.0,0.0,33.0057,33.0057,33.0057,33.0057,0.0
2008-08-26 09:30:00,60.97,61.1,60.63,60.88,314600.0,32.9895,33.0598,32.8055,32.9408,314600.0
2008-08-26 09:40:00,60.88,61.37,60.83,61.24,310500.0,32.9408,33.2059,32.9137,33.1356,310500.0
2008-08-26 09:50:00,61.24,61.29,61.15,61.2,302600.0,33.1356,33.1626,33.0869,33.1139,302600.0
2008-08-26 10:00:00,61.23,61.38,61.14,61.25,435800.0,33.1302,33.2113,33.0815,33.141,435800.0
2008-08-26 10:10:00,61.26,61.35,61.16,61.19,238400.0,33.1464,33.1951,33.0923,33.1085,238400.0
2008-08-26 10:20:00,61.19,61.33,61.19,61.28,245800.0,33.1085,33.1843,33.1085,33.1572,245800.0
2008-08-26 10:30:00,61.28,61.8,61.28,61.75,455500.0,33.1572,33.4386,33.1572,33.4115,455500.0
2008-08-26 10:40:00,61.75,61.78,61.69,61.73,159100.0,33.4115,33.4277,33.379,33.4007,159100.0
2008-08-26 10:50:00,61.74,61.74,61.52,61.52,543300.0,33.4061,33.4061,33.2871,33.2871,543300.0
2008-08-26 11:00:00,61.52,61.62,61.39,61.44,93600.0,33.2871,33.3412,33.2167,33.2438,93600.0
2008-08-26 11:10:00,61.46,61.47,61.28,61.31,84900.0,33.2546,33.26,33.1572,33.1734,84900.0
2008-08-26 11:20:00,61.3,61.35,61.16,61.19,114200.0,33.168,33.1951,33.0923,33.1085,114200.0
2008-08-26 11:30:00,61.2,61.21,61.03,61.03,227300.0,33.1139,33.1193,33.0219,33.0219,227300.0
2008-08-26 11:40:00,61.03,61.15,61.03,61.12,131000.0,33.0219,33.0869,33.0219,33.0706,131000.0
2008-08-26 11:50:00,61.12,61.22,61.11,61.19,78100.0,33.0706,33.1247,33.0652,33.1085,78100.0
2008-08-26 12:00:00,61.17,61.17,61.02,61.08,135400.0,33.0977,33.0977,33.0165,33.049,135400.0
2008-08-26 12:10:00,61.1,61.1,61.01,61.08,129600.0,33.0598,33.0598,33.0111,33.049,129600.0
2008-08-26 12:20:00,61.07,61.11,60.89,60.93,122200.0,33.0436,33.0652,32.9462,32.9678,122200.0
2008-08-26 12:30:00,60.93,61.01,60.9,60.94,134000.0,32.9678,33.0111,32.9516,32.9732,134000.0
2008-08-26 12:40:00,60.94,60.97,60.88,60.89,148300.0,32.9732,32.9895,32.9408,32.9462,148300.0
2008-08-26 12:50:00,60.89,60.9,60.77,60.78,98700.0,32.9462,32.9516,32.8813,32.8867,98700.0
2008-08-26 13:00:00,60.78,60.81,60.75,60.79,79900.0,32.8867,32.9029,32.8704,32.8921,79900.0
2008-08-26 13:10:00,60.79,60.81,60.7,60.7,73500.0,32.8921,32.9029,32.8434,32.8434,73500.0
2008-08-26 13:20:00,60.7,60.77,60.66,60.67,85300.0,32.8434,32.8813,32.8217,32.8271,85300.0
2008-08-26 13:30:00,60.66,60.77,60.56,60.76,126500.0,32.8217,32.8813,32.7676,32.8758,126500.0
2008-08-26 13:40:00,60.75,60.75,60.6,60.64,66600.0,32.8704,32.8704,32.7893,32.8109,66600.0
2008-08-26 13:50:00,60.63,60.79,60.62,60.79,136700.0,32.8055,32.8921,32.8001,32.8921,136700.0
2008-08-26 14:00:00,60.78,60.97,60.71,60.94,528600.0,32.8867,32.9895,32.8488,32.9732,528600.0
2008-08-26 14:10:00,60.94,61.06,60.85,60.9,204800.0,32.9732,33.0382,32.9245,32.9516,204800.0
2008-08-26 14:20:00,60.9,60.93,60.7,60.77,408400.0,32.9516,32.9678,32.8434,32.8813,408400.0
2008-08-26 14:30:00,60.76,60.83,60.7,60.8,187300.0,32.8758,32.9137,32.8434,32.8975,187300.0
2008-08-26 14:40:00,60.8,60.81,60.68,60.81,250400.0,32.8975,32.9029,32.8326,32.9029,250400.0
2008-08-26 14:50:00,60.81,60.88,60.79,60.8,112000.0,32.9029,32.9408,32.8921,32.8975,112000.0
2008-08-26 15:00:00,60.81,60.87,60.77,60.82,210600.0,32.9029,32.9354,32.8813,32.9083,210600.0
2008-08-26 15:10:00,60.83,61.12,60.78,61.08,225500.0,32.9137,33.0706,32.8867,33.049,225500.0
2008-08-26 15:20:00,61.09,61.14,61.01,61.12,111000.0,33.0544,33.0815,33.0111,33.0706,111000.0
2008-08-26 15:30:00,61.12,61.43,61.12,61.32,164600.0,33.0706,33.2384,33.0706,33.1788,164600.0
2008-08-26 15:40:00,61.32,61.44,61.26,61.34,163000.0,33.1788,33.2438,33.1464,33.1897,163000.0
2008-08-26 15:50:00,61.34,61.58,61.33,61.54,312300.0,33.1897,33.3195,33.1843,33.2979,312300.0
2008-08-26 16:00:00,61.54,61.55,61.5,61.55,500.0,33.2979,33.3033,33.2762,33.3033,500.0
2008-08-26 16:10:00,61.55,61.55,61.55,61.55,0.0,33.3033,33.3033,33.3033,33.3033,0.0
2008-08-27 09:30:00,61.22,61.71,61.13,61.47,171000.0,33.1247,33.3899,33.076,33.26,171000.0
2008-08-27 09:40:00,61.49,61.52,61.38,61.41,137900.0,33.2708,33.2871,33.2113,33.2275,137900.0
2008-08-27 09:50:00,61.41,61.44,61.24,61.34,112300.0,33.2275,33.2438,33.1356,33.1897,112300.0
2008-08-27 10:00:00,61.34,61.64,61.31,61.58,174800.0,33.1897,33.352,33.1734,33.3195,174800.0
2008-08-27 10:10:00,61.58,61.64,61.5,61.52,101200.0,33.3195,33.352,33.2762,33.2871,101200.0
2008-08-27 10:20:00,61.52,61.77,61.52,61.71,170600.0,33.2871,33.4223,33.2871,33.3899,170600.0
2008-08-27 10:30:00,61.72,61.9,61.72,61.83,220800.0,33.3953,33.4927,33.3953,33.4548,220800.0
2008-08-27 10:40:00,61.81,61.87,61.61,61.62,101900.0,33.444,33.4764,33.3358,33.3412,101900.0
2008-08-27 10:50:00,61.62,61.67,61.51,61.64,94000.0,33.3412,33.3682,33.2817,33.352,94000.0
2008-08-27 11:00:00,61.65,61.66,61.47,61.47,113400.0,33.3574,33.3628,33.26,33.26,113400.0
2008-08-27 11:10:00,61.48,61.54,61.47,61.52,86800.0,33.2654,33.2979,33.26,33.2871,86800.0
2008-08-27 11:20:00,61.52,61.69,61.49,61.5,103700.0,33.2871,33.379,33.2708,33.2762,103700.0
2008-08-27 11:30:00,61.49,61.62,61.42,61.61,83200.0,33.2708,33.3412,33.233,33.3358,83200.0
2008-08-27 11:40:00,61.61,61.73,61.6,61.73,91600.0,33.3358,33.4007,33.3304,33.4007,91600.0
2008-08-27 11:50:00,61.73,61.76,61.63,61.75,134800.0,33.4007,33.4169,33.3466,33.4115,134800.0
2008-08-27 12:00:00,61.76,61.84,61.69,61.81,123100.0,33.4169,33.4602,33.379,33.444,123100.0
2008-08-27 12:10:00,61.8,62.05,61.74,62.04,193700.0,33.4386,33.5738,33.4061,33.5684,193700.0
2008-08-27 12:20:00,62.06,62.09,61.9,61.91,117900.0,33.5792,33.5955,33.4927,33.4981,117900.0
2008-08-27 12:30:00,61.92,61.94,61.86,61.86,23900.0,33.5035,33.5143,33.471,33.471,23900.0
2008-08-27 12:40:00,61.86,62.08,61.83,62.0,111900.0,33.471,33.5901,33.4548,33.5468,111900.0
2008-08-27 12:50:00,62.0,62.13,61.99,62.08,66700.0,33.5468,33.6171,33.5414,33.5901,66700.0
2008-08-27 13:00:00,62.09,62.14,61.93,61.95,86300.0,33.5955,33.6225,33.5089,33.5197,86300.0
2008-08-27 13:10:00,61.94,61.96,61.87,61.87,46300.0,33.5143,33.5251,33.4764,33.4764,46300.0
2008-08-27 13:20:00,61.87,61.87,61.72,61.78,91600.0,33.4764,33.4764,33.3953,33.4277,91600.0
2008-08-27 13:30:00,61.79,61.82,61.71,61.77,70100.0,33.4332,33.4494,33.3899,33.4223,70100.0
2008-08-27 13:40:00,61.78,61.9,61.78,61.84,69100.0,33.4277,33.4927,33.4277,33.4602,69100.0
2008-08-27 13:50:00,61.84,61.84,61.67,61.68,68900.0,33.4602,33.4602,33.3682,33.3736,68900.0
2008-08-27 14:00:00,61.68,61.69,61.6,61.64,57400.0,33.3736,33.379,33.3304,33.352,57400.0
2008-08-27 14:10:00,61.63,61.64,61.54,61.57,50000.0,33.3466,33.352,33.2979,33.3141,50000.0
2008-08-27 14:20:00,61.59,61.85,61.54,61.79,290800.0,33.3249,33.4656,33.2979,33.4332,290800.0
2008-08-27 14:30:00,61.79,61.9,61.75,61.9,52900.0,33.4332,33.4927,33.4115,33.4927,52900.0
2008-08-27 14:40:00,61.9,62.04,61.9,61.98,91700.0,33.4927,33.5684,33.4927,33.536,91700.0
2008-08-27 14:50:00,61.99,61.99,61.81,61.84,76200.0,33.5414,33.5414,33.444,33.4602,76200.0
2008-08-27 15:00:00,61.83,61.92,61.83,61.91,46600.0,33.4548,33.5035,33.4548,33.4981,46600.0
2008-08-27 15:10:00,61.89,61.89,61.63,61.65,134600.0,33.4873,33.4873,33.3466,33.3574,134600.0
2008-08-27 15:20:00,61.65,61.65,61.45,61.47,246400.0,33.3574,33.3574,33.2492,33.26,246400.0
2008-08-27 15:30:00,61.47,61.52,61.36,61.47,151600.0,33.26,33.2871,33.2005,33.26,151600.0
2008-08-27 15:40:00,61.49,61.62,61.47,61.56,121200.0,33.2708,33.3412,33.26,33.3087,121200.0
2008-08-27 15:50:00,61.57,62.11,61.56,62.09,348400.0,33.3141,33.6063,33.3087,33.5955,348400.0
2008-08-27 16:00:00,62.1,62.1,61.92,61.95,11700.0,33.6009,33.6009,33.5035,33.5197,11700.0
2008-08-27 16:10:00,61.95,61.95,61.95,61.95,0.0,33.5197,33.5197,33.5197,33.5197,0.0
2008-08-28 09:30:00,62.32,62.88,62.31,62.88,261200.0,33.7199,34.0229,33.7145,34.0229,261200.0
2008-08-28 09:40:00,62.85,62.89,62.62,62.66,245300.0,34.0067,34.0283,33.8822,33.9039,245300.0
2008-08-28 09:50:00,62.68,62.68,62.47,62.6,124900.0,33.9147,33.9147,33.8011,33.8714,124900.0
2008-08-28 10:00:00,62.61,62.65,62.41,62.47,99500.0,33.8768,33.8985,33.7686,33.8011,99500.0
2008-08-28 10:10:00,62.45,62.59,62.42,62.58,91500.0,33.7903,33.866,33.774,33.8606,91500.0
2008-08-28 10:20:00,62.57,62.57,62.44,62.5,124000.0,33.8552,33.8552,33.7849,33.8173,124000.0
2008-08-28 10:30:00,62.5,62.73,62.46,62.71,176700.0,33.8173,33.9418,33.7957,33.9309,176700.0
2008-08-28 10:40:00,62.71,62.9,62.66,62.89,163000.0,33.9309,34.0338,33.9039,34.0283,163000.0
2008-08-28 10:50:00,62.9,63.0,62.87,62.95,171600.0,34.0338,34.0879,34.0175,34.0608,171600.0
2008-08-28 11:00:00,62.97,63.0,62.9,62.98,225300.0,34.0716,34.0879,34.0338,34.077,225300.0
2008-08-28 11:10:00,62.99,63.15,62.96,63.14,190200.0,34.0824,34.169,34.0662,34.1636,190200.0
2008-08-28 11:20:00,63.14,63.19,63.07,63.18,109900.0,34.1636,34.1907,34.1257,34.1853,109900.0
2008-08-28 11:30:00,63.18,63.3,63.17,63.25,124700.0,34.1853,34.2502,34.1798,34.2231,124700.0
2008-08-28 11:40:00,63.24,63.34,63.13,63.3,165500.0,34.2177,34.2718,34.1582,34.2502,165500.0
2008-08-28 11:50:00,63.32,63.48,63.28,63.43,223300.0,34.261,34.3476,34.2394,34.3205,223300.0
2008-08-28 12:00:00,63.43,63.47,63.36,63.42,169600.0,34.3205,34.3422,34.2826,34.3151,169600.0
2008-08-28 12:10:00,63.42,63.53,63.37,63.51,152000.0,34.3151,34.3746,34.2881,34.3638,152000.0
2008-08-28 12:20:00,63.5,63.66,63.5,63.64,128900.0,34.3584,34.445,34.3584,34.4341,128900.0
2008-08-28 12:30:00,63.63,63.66,63.51,63.53,126700.0,34.4287,34.445,34.3638,34.3746,126700.0
2008-08-28 12:40:00,63.53,63.6,63.47,63.47,61900.0,34.3746,34.4125,34.3422,34.3422,61900.0
2008-08-28 12:50:00,63.47,63.56,63.45,63.53,127400.0,34.3422,34.3909,34.3313,34.3746,127400.0
2008-08-28 13:00:00,63.52,63.62,63.5,63.58,137600.0,34.3692,34.4233,34.3584,34.4017,137600.0
2008-08-28 13:10:00,63.57,63.61,63.51,63.6,160400.0,34.3963,34.4179,34.3638,34.4125,160400.0
2008-08-28 13:20:00,63.6,63.63,63.53,63.59,121600.0,34.4125,34.4287,34.3746,34.4071,121600.0
2008-08-28 13:30:00,63.6,63.65,63.49,63.52,201300.0,34.4125,34.4396,34.353,34.3692,201300.0
2008-08-28 13:40:00,63.52,63.57,63.46,63.46,214800.0,34.3692,34.3963,34.3368,34.3368,214800.0
2008-08-28 13:50:00,63.46,63.51,63.4,63.51,108000.0,34.3368,34.3638,34.3043,34.3638,108000.0
2008-08-28 14:00:00,63.5,63.5,63.27,63.31,181700.0,34.3584,34.3584,34.2339,34.2556,181700.0
2008-08-28 14:10:00,63.31,63.51,63.3,63.48,136000.0,34.2556,34.3638,34.2502,34.3476,136000.0
2008-08-28 14:20:00,63.49,63.52,63.42,63.5,132500.0,34.353,34.3692,34.3151,34.3584,132500.0
2008-08-28 14:30:00,63.51,63.65,63.51,63.64,111000.0,34.3638,34.4396,34.3638,34.4341,111000.0
2008-08-28 14:40:00,63.65,63.68,63.58,63.62,130000.0,34.4396,34.4558,34.4017,34.4233,130000.0
2008-08-28 14:50:00,63.62,63.68,63.57,63.57,117300.0,34.4233,34.4558,34.3963,34.3963,117300.0
2008-08-28 15:00:00,63.57,63.64,63.51,63.64,91200.0,34.3963,34.4341,34.3638,34.4341,91200.0
2008-08-28 15:10:00,63.65,63.68,63.63,63.67,141600.0,34.4396,34.4558,34.4287,34.4504,141600.0
2008-08-28 15:20:00,63.68,63.73,63.52,63.73,404300.0,34.4558,34.4828,34.3692,34.4828,404300.0
2008-08-28 15:30:00,63.72,63.91,63.7,63.91,531100.0,34.4774,34.5802,34.4666,34.5802,531100.0
2008-08-28 15:40:00,63.91,64.01,63.64,63.64,651700.0,34.5802,34.6343,34.4341,34.4341,651700.0
2008-08-28 15:50:00,63.65,64.32,63.56,64.15,1788100.0,34.4396,34.8021,34.3909,34.7101,1788100.0
2008-08-28 16:00:00,64.13,64.15,63.95,63.95,9700.0,34.6993,34.7101,34.6019,34.6019,9700.0
2008-08-28 16:10:00,63.9,63.95,63.9,63.95,600.0,34.5748,34.6019,34.5748,34.6019,600.0
2008-08-29 09:30:00,63.58,63.65,63.15,63.16,391800.0,34.4017,34.4396,34.169,34.1744,391800.0
2008-08-29 09:40:00,63.13,63.79,63.11,63.73,430400.0,34.1582,34.5153,34.1474,34.4828,430400.0
2008-08-29 09:50:00,63.72,63.81,63.49,63.8,363100.0,34.4774,34.5261,34.353,34.5207,363100.0
2008-08-29 10:00:00,63.8,63.85,63.63,63.7,196100.0,34.5207,34.5478,34.4287,34.4666,196100.0
2008-08-29 10:10:00,63.71,63.74,63.65,63.65,121300.0,34.472,34.4883,34.4396,34.4396,121300.0
2008-08-29 10:20:00,63.65,63.69,63.47,63.57,172900.0,34.4396,34.4612,34.3422,34.3963,172900.0
2008-08-29 10:30:00,63.57,63.64,63.44,63.47,153200.0,34.3963,34.4341,34.3259,34.3422,153200.0
2008-08-29 10:40:00,63.46,63.46,63.23,63.24,289000.0,34.3368,34.3368,34.2123,34.2177,289000.0
2008-08-29 10:50:00,63.26,63.36,63.24,63.33,112800.0,34.2285,34.2826,34.2177,34.2664,112800.0
2008-08-29 11:00:00,63.34,63.63,63.33,63.63,155800.0,34.2718,34.4287,34.2664,34.4287,155800.0
2008-08-29 11:10:00,63.64,63.88,63.63,63.86,541000.0,34.4341,34.564,34.4287,34.5532,541000.0
2008-08-29 11:20:00,63.85,63.86,63.67,63.72,95900.0,34.5478,34.5532,34.4504,34.4774,95900.0
2008-08-29 11:30:00,63.72,63.74,63.6,63.63,131200.0,34.4774,34.4883,34.4125,34.4287,131200.0
2008-08-29 11:40:00,63.64,63.84,63.64,63.78,137800.0,34.4341,34.5424,34.4341,34.5099,137800.0
2008-08-29 11:50:00,63.78,63.86,63.72,63.83,53500.0,34.5099,34.5532,34.4774,34.537,53500.0
2008-08-29 12:00:00,63.82,63.84,63.59,63.62,125300.0,34.5315,34.5424,34.4071,34.4233,125300.0
2008-08-29 12:10:00,63.6,63.78,63.55,63.78,106200.0,34.4125,34.5099,34.3855,34.5099,106200.0
2008-08-29 12:20:00,63.78,63.84,63.7,63.71,48500.0,34.5099,34.5424,34.4666,34.472,48500.0
2008-08-29 12:30:00,63.71,63.77,63.71,63.73,88700.0,34.472,34.5045,34.472,34.4828,88700.0
2008-08-29 12:40:00,63.72,63.78,63.69,63.71,109100.0,34.4774,34.5099,34.4612,34.472,109100.0
2008-08-29 12:50:00,63.71,63.86,63.71,63.81,135800.0,34.472,34.5532,34.472,34.5261,135800.0
2008-08-29 13:00:00,63.81,63.99,63.81,63.89,185300.0,34.5261,34.6235,34.5261,34.5694,185300.0
2008-08-29 13:10:00,63.88,64.14,63.87,64.12,155400.0,34.564,34.7047,34.5586,34.6939,155400.0
2008-08-29 13:20:00,64.14,64.26,64.1,64.15,375000.0,34.7047,34.7696,34.683,34.7101,375000.0
2008-08-29 13:30:00,64.15,64.19,64.04,64.05,87000.0,34.7101,34.7317,34.6506,34.656,87000.0
2008-08-29 13:40:00,64.05,64.19,64.04,64.19,140300.0,34.656,34.7317,34.6506,34.7317,140300.0
2008-08-29 13:50:00,64.19,64.23,64.17,64.21,127500.0,34.7317,34.7534,34.7209,34.7426,127500.0
2008-08-29 14:00:00,64.23,64.27,64.14,64.18,91300.0,34.7534,34.775,34.7047,34.7263,91300.0
2008-08-29 14:10:00,64.19,64.26,64.11,64.18,154600.0,34.7317,34.7696,34.6885,34.7263,154600.0
2008-08-29 14:20:00,64.19,64.31,64.14,64.29,69200.0,34.7317,34.7967,34.7047,34.7858,69200.0
2008-08-29 14:30:00,64.29,64.36,64.28,64.33,111500.0,34.7858,34.8237,34.7804,34.8075,111500.0
2008-08-29 14:40:00,64.34,64.34,64.23,64.27,107200.0,34.8129,34.8129,34.7534,34.775,107200.0
2008-08-29 14:50:00,64.26,64.38,64.22,64.37,85600.0,34.7696,34.8345,34.748,34.8291,85600.0
2008-08-29 15:00:00,64.36,64.37,64.11,64.17,131800.0,34.8237,34.8291,34.6885,34.7209,131800.0
2008-08-29 15:10:00,64.18,64.19,64.07,64.09,199800.0,34.7263,34.7317,34.6668,34.6776,199800.0
2008-08-29 15:20:00,64.08,64.09,63.95,63.97,215800.0,34.6722,34.6776,34.6019,34.6127,215800.0
2008-08-29 15:30:00,63.96,64.09,63.76,63.77,143500.0,34.6073,34.6776,34.4991,34.5045,143500.0
2008-08-29 15:40:00,63.77,63.93,63.75,63.92,289100.0,34.5045,34.5911,34.4937,34.5856,289100.0
2008-08-29 15:50:00,63.92,63.93,63.5,63.54,377000.0,34.5856,34.5911,34.3584,34.38,377000.0
2008-08-29 16:00:00,63.54,63.54,63.4,63.4,56800.0,34.38,34.38,34.3043,34.3043,56800.0
2008-08-29 16:10:00,63.4,63.4,63.4,63.4,0.0,34.3043,34.3043,34.3043,34.3043,0.0
2008-09-02 09:30:00,64.32,65.09,64.03,64.98,495900.0,34.8021,35.2187,34.6452,35.1592,495900.0
2008-09-02 09:40:00,64.98,65.29,64.98,65.04,665200.0,35.1592,35.3269,35.1592,35.1917,665200.0
2008-09-02 09:50:00,65.02,65.03,64.67,64.67,493900.0,35.1808,35.1862,34.9915,34.9915,493900.0
2008-09-02 10:00:00,64.67,64.85,64.6,64.7,506800.0,34.9915,35.0889,34.9536,35.0077,506800.0
2008-09-02 10:10:00,64.7,64.76,64.4,64.43,347000.0,35.0077,35.0402,34.8454,34.8616,347000.0
2008-09-02 10:20:00,64.44,64.46,64.25,64.28,355400.0,34.867,34.8778,34.7642,34.7804,355400.0
2008-09-02 10:30:00,64.27,64.28,64.13,64.13,312900.0,34.775,34.7804,34.6993,34.6993,312900.0
2008-09-02 10:40:00,64.12,64.15,63.81,63.93,393000.0,34.6939,34.7101,34.5261,34.5911,393000.0
2008-09-02 10:50:00,63.94,64.0,63.76,63.93,313900.0,34.5965,34.6289,34.4991,34.5911,313900.0
2008-09-02 11:00:00,63.92,64.07,63.89,64.05,386600.0,34.5856,34.6668,34.5694,34.656,386600.0
2008-09-02 11:10:00,64.04,64.12,64.02,64.06,164600.0,34.6506,34.6939,34.6398,34.6614,164600.0
2008-09-02 11:20:00,64.07,64.1,63.86,63.98,371600.0,34.6668,34.683,34.5532,34.6181,371600.0
2008-09-02 11:30:00,63.98,64.38,63.98,64.36,363000.0,34.6181,34.8345,34.6181,34.8237,363000.0
2008-09-02 11:40:00,64.37,64.46,64.23,64.29,352100.0,34.8291,34.8778,34.7534,34.7858,352100.0
2008-09-02 11:50:00,64.28,64.36,64.14,64.24,269300.0,34.7804,34.8237,34.7047,34.7588,269300.0
2008-09-02 12:00:00,64.24,64.24,64.07,64.09,227300.0,34.7588,34.7588,34.6668,34.6776,227300.0
2008-09-02 12:10:00,64.1,64.23,64.07,64.15,77400.0,34.683,34.7534,34.6668,34.7101,77400.0
2008-09-02 12:20:00,64.16,64.18,63.72,63.74,166500.0,34.7155,34.7263,34.4774,34.4883,166500.0
2008-09-02 12:30:00,63.74,63.84,63.64,63.68,261000.0,34.4883,34.5424,34.4341,34.4558,261000.0
2008-09-02 12:40:00,63.67,63.76,63.61,63.71,99400.0,34.4504,34.4991,34.4179,34.472,99400.0
2008-09-02 12:50:00,63.71,63.91,63.7,63.89,164600.0,34.472,34.5802,34.4666,34.5694,164600.0
2008-09-02 13:00:00,63.88,64.05,63.81,64.05,281000.0,34.564,34.656,34.5261,34.656,281000.0
2008-09-02 13:10:00,64.05,64.19,64.02,64.13,168200.0,34.656,34.7317,34.6398,34.6993,168200.0
2008-09-02 13:20:00,64.13,64.13,64.0,64.0,180100.0,34.6993,34.6993,34.6289,34.6289,180100.0
2008-09-02 13:30:00,64.0,64.23,63.94,64.17,199700.0,34.6289,34.7534,34.5965,34.7209,199700.0
2008-09-02 13:40:00,64.16,64.16,63.86,63.87,181700.0,34.7155,34.7155,34.5532,34.5586,181700.0
2008-09-02 13:50:00,63.87,63.87,63.5,63.58,288600.0,34.5586,34.5586,34.3584,34.4017,288600.0
2008-09-02 14:00:00,63.56,63.74,63.51,63.55,318400.0,34.3909,34.4883,34.3638,34.3855,318400.0
2008-09-02 14:10:00,63.57,63.58,63.37,63.39,277100.0,34.3963,34.4017,34.2881,34.2989,277100.0
2008-09-02 14:20:00,63.39,63.5,63.28,63.33,210900.0,34.2989,34.3584,34.2394,34.2664,210900.0
2008-09-02 14:30:00,63.33,63.45,63.24,63.25,230200.0,34.2664,34.3313,34.2177,34.2231,230200.0
2008-09-02 14:40:00,63.24,63.29,63.16,63.18,175900.0,34.2177,34.2448,34.1744,34.1853,175900.0
2008-09-02 14:50:00,63.17,63.18,62.97,63.04,263600.0,34.1798,34.1853,34.0716,34.1095,263600.0
2008-09-02 15:00:00,63.05,63.43,63.01,63.39,382200.0,34.1149,34.3205,34.0933,34.2989,382200.0
2008-09-02 15:10:00,63.39,63.53,63.39,63.41,470000.0,34.2989,34.3746,34.2989,34.3097,470000.0
2008-09-02 15:20:00,63.41,63.71,63.4,63.65,224600.0,34.3097,34.472,34.3043,34.4396,224600.0
2008-09-02 15:30:00,63.65,63.75,63.6,63.61,308500.0,34.4396,34.4937,34.4125,34.4179,308500.0
2008-09-02 15:40:00,63.62,63.77,63.49,63.73,236300.0,34.4233,34.5045,34.353,34.4828,236300.0
2008-09-02 15:50:00,63.73,64.15,63.7,64.1,484800.0,34.4828,34.7101,34.4666,34.683,484800.0
2008-09-02 16:00:00,64.1,64.25,63.97,64.25,2136400.0,34.683,34.7642,34.6127,34.7642,2136400.0
2008-09-02 16:10:00,64.25,64.25,64.25,64.25,0.0,34.7642,34.7642,34.7642,34.7642,0.0
2008-09-03 09:30:00,64.08,64.2,63.76,63.76,281900.0,34.6722,34.7372,34.4991,34.4991,281900.0
2008-09-03 09:40:00,63.77,64.02,63.7,64.02,223800.0,34.5045,34.6398,34.4666,34.6398,223800.0
2008-09-03 09:50:00,64.03,64.36,64.03,64.26,329400.0,34.6452,34.8237,34.6452,34.7696,329400.0
2008-09-03 10:00:00,64.25,64.58,64.17,64.22,409900.0,34.7642,34.9428,34.7209,34.748,409900.0
2008-09-03 10:10:00,64.21,64.26,64.09,64.11,307300.0,34.7426,34.7696,34.6776,34.6885,307300.0
2008-09-03 10:20:00,64.12,64.42,64.07,64.22,249200.0,34.6939,34.8562,34.6668,34.748,249200.0
2008-09-03 10:30:00,64.22,64.5,64.2,64.41,240900.0,34.748,34.8995,34.7372,34.8508,240900.0
2008-09-03 10:40:00,64.4,64.64,64.36,64.39,587900.0,34.8454,34.9752,34.8237,34.84,587900.0
2008-09-03 10:50:00,64.38,64.53,64.25,64.42,367200.0,34.8345,34.9157,34.7642,34.8562,367200.0
2008-09-03 11:00:00,64.43,64.68,64.41,64.54,374000.0,34.8616,34.9969,34.8508,34.9211,374000.0
2008-09-03 11:10:00,64.53,64.6,64.26,64.38,567600.0,34.9157,34.9536,34.7696,34.8345,567600.0
2008-09-03 11:20:00,64.37,64.45,64.18,64.19,426100.0,34.8291,34.8724,34.7263,34.7317,426100.0
2008-09-03 11:30:00,64.2,64.23,63.91,64.05,567400.0,34.7372,34.7534,34.5802,34.656,567400.0
2008-09-03 11:40:00,64.06,64.09,63.95,63.97,321100.0,34.6614,34.6776,34.6019,34.6127,321100.0
2008-09-03 11:50:00,63.96,64.1,63.81,63.83,275100.0,34.6073,34.683,34.5261,34.537,275100.0
2008-09-03 12:00:00,63.83,63.86,63.63,63.67,273500.0,34.537,34.5532,34.4287,34.4504,273500.0
2008-09-03 12:10:00,63.69,63.9,63.56,63.86,218100.0,34.4612,34.5748,34.3909,34.5532,218100.0
2008-09-03 12:20:00,63.85,64.04,63.77,63.93,278700.0,34.5478,34.6506,34.5045,34.5911,278700.0
2008-09-03 12:30:00,63.93,64.04,63.75,64.01,124500.0,34.5911,34.6506,34.4937,34.6343,124500.0
2008-09-03 12:40:00,64.02,64.03,63.88,63.96,123600.0,34.6398,34.6452,34.564,34.6073,123600.0
2008-09-03 12:50:00,63.96,64.05,63.93,63.96,95000.0,34.6073,34.656,34.5911,34.6073,95000.0
2008-09-03 13:00:00,63.97,64.06,63.82,64.05,201100.0,34.6127,34.6614,34.5315,34.656,201100.0
2008-09-03 13:10:00,64.05,64.2,64.02,64.17,281500.0,34.656,34.7372,34.6398,34.7209,281500.0
2008-09-03 13:20:00,64.17,64.25,64.1,64.19,198100.0,34.7209,34.7642,34.683,34.7317,198100.0
2008-09-03 13:30:00,64.19,64.26,64.16,64.23,116000.0,34.7317,34.7696,34.7155,34.7534,116000.0
2008-09-03 13:40:00,64.23,64.44,64.18,64.41,244200.0,34.7534,34.867,34.7263,34.8508,244200.0
2008-09-03 13:50:00,64.41,64.49,64.35,64.45,342200.0,34.8508,34.8941,34.8183,34.8724,342200.0
2008-09-03 14:00:00,64.45,64.58,64.19,64.31,366300.0,34.8724,34.9428,34.7317,34.7967,366300.0
2008-09-03 14:10:00,64.32,64.36,64.14,64.29,219300.0,34.8021,34.8237,34.7047,34.7858,219300.0
2008-09-03 14:20:00,64.29,64.4,64.14,64.38,249000.0,34.7858,34.8454,34.7047,34.8345,249000.0
2008-09-03 14:30:00,64.37,64.58,64.32,64.58,242500.0,34.8291,34.9428,34.8021,34.9428,242500.0
2008-09-03 14:40:00,64.58,64.59,64.33,64.35,256400.0,34.9428,34.9482,34.8075,34.8183,256400.0
2008-09-03 14:50:00,64.36,64.43,64.25,64.41,156400.0,34.8237,34.8616,34.7642,34.8508,156400.0
2008-09-03 15:00:00,64.41,64.5,64.32,64.36,212400.0,34.8508,34.8995,34.8021,34.8237,212400.0
2008-09-03 15:10:00,64.37,64.49,64.3,64.48,308800.0,34.8291,34.8941,34.7913,34.8887,308800.0
2008-09-03 15:20:00,64.49,64.75,64.43,64.57,436100.0,34.8941,35.0347,34.8616,34.9373,436100.0
2008-09-03 15:30:00,64.57,64.78,64.49,64.75,419600.0,34.9373,35.051,34.8941,35.0347,419600.0
2008-09-03 15:40:00,64.75,64.89,64.72,64.78,678800.0,35.0347,35.1105,35.0185,35.051,678800.0
2008-09-03 15:50:00,64.78,65.11,64.76,65.09,519300.0,35.051,35.2295,35.0402,35.2187,519300.0
2008-09-03 16:00:00,65.05,65.15,64.94,65.0,11800.0,35.1971,35.2512,35.1375,35.17,11800.0
2008-09-03 16:10:00,65.0,65.0,65.0,65.0,1000.0,35.17,35.17,35.17,35.17,1000.0
2008-09-04 09:30:00,64.44,64.61,64.37,64.5,353300.0,34.867,34.959,34.8291,34.8995,353300.0
2008-09-04 09:40:00,64.5,64.59,64.22,64.47,308200.0,34.8995,34.9482,34.748,34.8832,308200.0
2008-09-04 09:50:00,64.48,64.75,64.42,64.46,369600.0,34.8887,35.0347,34.8562,34.8778,369600.0
2008-09-04 10:00:00,64.46,64.78,64.43,64.73,269000.0,34.8778,35.051,34.8616,35.0239,269000.0
2008-09-04 10:10:00,64.73,64.77,64.65,64.73,220700.0,35.0239,35.0456,34.9806,35.0239,220700.0
2008-09-04 10:20:00,64.72,64.79,64.64,64.71,175600.0,35.0185,35.0564,34.9752,35.0131,175600.0
2008-09-04 10:30:00,64.71,64.71,64.22,64.35,474900.0,35.0131,35.0131,34.748,34.8183,474900.0
2008-09-04 10:40:00,64.36,64.36,64.11,64.14,381500.0,34.8237,34.8237,34.6885,34.7047,381500.0
2008-09-04 10:50:00,64.13,64.33,64.12,64.27,258400.0,34.6993,34.8075,34.6939,34.775,258400.0
2008-09-04 11:00:00,64.25,64.25,63.99,64.04,266900.0,34.7642,34.7642,34.6235,34.6506,266900.0
2008-09-04 11:10:00,64.03,64.14,63.94,64.14,164900.0,34.6452,34.7047,34.5965,34.7047,164900.0
2008-09-04 11:20:00,64.13,64.17,63.91,64.0,239300.0,34.6993,34.7209,34.5802,34.6289,239300.0
2008-09-04 11:30:00,64.0,64.01,63.86,63.89,170300.0,34.6289,34.6343,34.5532,34.5694,170300.0
2008-09-04 11:40:00,63.89,64.08,63.85,64.01,246200.0,34.5694,34.6722,34.5478,34.6343,246200.0
2008-09-04 11:50:00,64.02,64.16,63.97,63.99,190900.0,34.6398,34.7155,34.6127,34.6235,190900.0
2008-09-04 12:00:00,63.98,64.12,63.97,64.08,99400.0,34.6181,34.6939,34.6127,34.6722,99400.0
2008-09-04 12:10:00,64.1,64.1,63.99,64.0,86400.0,34.683,34.683,34.6235,34.6289,86400.0
2008-09-04 12:20:00,64.0,64.09,63.94,63.99,163500.0,34.6289,34.6776,34.5965,34.6235,163500.0
2008-09-04 12:30:00,63.99,64.06,63.93,64.04,72600.0,34.6235,34.6614,34.5911,34.6506,72600.0
2008-09-04 12:40:00,64.04,64.1,63.85,63.87,147400.0,34.6506,34.683,34.5478,34.5586,147400.0
2008-09-04 12:50:00,63.87,63.91,63.78,63.85,111400.0,34.5586,34.5802,34.5099,34.5478,111400.0
2008-09-04 13:00:00,63.87,63.89,63.76,63.81,90300.0,34.5586,34.5694,34.4991,34.5261,90300.0
2008-09-04 13:10:00,63.82,63.88,63.75,63.77,98700.0,34.5315,34.564,34.4937,34.5045,98700.0
2008-09-04 13:20:00,63.76,63.78,63.37,63.47,396600.0,34.4991,34.5099,34.2881,34.3422,396600.0
2008-09-04 13:30:00,63.47,63.62,63.38,63.61,127500.0,34.3422,34.4233,34.2935,34.4179,127500.0
2008-09-04 13:40:00,63.6,63.74,63.59,63.71,320500.0,34.4125,34.4883,34.4071,34.472,320500.0
2008-09-04 13:50:00,63.71,63.9,63.64,63.9,264800.0,34.472,34.5748,34.4341,34.5748,264800.0
2008-09-04 14:00:00,63.88,63.89,63.39,63.42,434000.0,34.564,34.5694,34.2989,34.3151,434000.0
2008-09-04 14:10:00,63.42,63.45,63.22,63.33,505500.0,34.3151,34.3313,34.2069,34.2664,505500.0
2008-09-04 14:20:00,63.34,63.56,63.24,63.49,273300.0,34.2718,34.3909,34.2177,34.353,273300.0
2008-09-04 14:30:00,63.49,63.49,63.31,63.49,200700.0,34.353,34.353,34.2556,34.353,200700.0
2008-09-04 14:40:00,63.49,63.59,63.34,63.37,188100.0,34.353,34.4071,34.2718,34.2881,188100.0
2008-09-04 14:50:00,63.37,63.5,63.29,63.49,245200.0,34.2881,34.3584,34.2448,34.353,245200.0
2008-09-04 15:00:00,63.53,63.65,63.47,63.61,299900.0,34.3746,34.4396,34.3422,34.4179,299900.0
2008-09-04 15:10:00,63.61,63.95,63.57,63.64,262200.0,34.4179,34.6019,34.3963,34.4341,262200.0
2008-09-04 15:20:00,63.63,63.63,63.47,63.53,220000.0,34.4287,34.4287,34.3422,34.3746,220000.0
2008-09-04 15:30:00,63.52,63.67,63.44,63.46,413700.0,34.3692,34.4504,34.3259,34.3368,413700.0
2008-09-04 15:40:00,63.45,63.5,63.24,63.39,711900.0,34.3313,34.3584,34.2177,34.2989,711900.0
2008-09-04 15:50:00,63.4,63.52,63.0,63.19,996200.0,34.3043,34.3692,34.0879,34.1907,996200.0
2008-09-04 16:00:00,63.06,63.31,63.0,63.1,57800.0,34.1203,34.2556,34.0879,34.142,57800.0
2008-09-04 16:10:00,63.05,63.1,63.0,63.05,1800.0,34.1149,34.142,34.0879,34.1149,1800.0
2008-09-05 09:30:00,62.55,62.63,62.18,62.23,848900.0,33.8444,33.8877,33.6442,33.6712,848900.0
2008-09-05 09:40:00,62.18,62.96,62.14,62.73,336700.0,33.6442,34.0662,33.6225,33.9418,336700.0
2008-09-05 09:50:00,62.74,62.76,62.42,62.46,381000.0,33.9472,33.958,33.774,33.7957,381000.0
2008-09-05 10:00:00,62.47,62.61,62.18,62.24,425800.0,33.8011,33.8768,33.6442,33.6766,425800.0
2008-09-05 10:10:00,62.24,62.32,62.08,62.19,257700.0,33.6766,33.7199,33.5901,33.6496,257700.0
2008-09-05 10:20:00,62.21,62.33,62.08,62.19,249800.0,33.6604,33.7253,33.5901,33.6496,249800.0
2008-09-05 10:30:00,62.2,62.46,62.14,62.33,266600.0,33.655,33.7957,33.6225,33.7253,266600.0
2008-09-05 10:40:00,62.35,62.37,62.08,62.1,342500.0,33.7362,33.747,33.5901,33.6009,342500.0
2008-09-05 10:50:00,62.1,62.16,61.83,61.87,448900.0,33.6009,33.6334,33.4548,33.4764,448900.0
2008-09-05 11:00:00,61.87,61.97,61.76,61.9,294500.0,33.4764,33.5305,33.4169,33.4927,294500.0
2008-09-05 11:10:00,61.9,61.96,61.8,61.89,271900.0,33.4927,33.5251,33.4386,33.4873,271900.0
2008-09-05 11:20:00,61.89,62.37,61.89,62.32,340800.0,33.4873,33.747,33.4873,33.7199,340800.0
2008-09-05 11:30:00,62.32,62.47,62.2,62.34,243900.0,33.7199,33.8011,33.655,33.7307,243900.0
2008-09-05 11:40:00,62.35,62.64,62.35,62.55,332200.0,33.7362,33.8931,33.7362,33.8444,332200.0
2008-09-05 11:50:00,62.56,62.92,62.49,62.59,535800.0,33.8498,34.0446,33.8119,33.866,535800.0
2008-09-05 12:00:00,62.59,62.88,62.49,62.58,324600.0,33.866,34.0229,33.8119,33.8606,324600.0
2008-09-05 12:10:00,62.59,62.61,62.3,62.42,243000.0,33.866,33.8768,33.7091,33.774,243000.0
2008-09-05 12:20:00,62.41,62.67,62.33,62.67,340700.0,33.7686,33.9093,33.7253,33.9093,340700.0
2008-09-05 12:30:00,62.67,62.95,62.65,62.77,346900.0,33.9093,34.0608,33.8985,33.9634,346900.0
2008-09-05 12:40:00,62.77,62.87,62.58,62.82,181800.0,33.9634,34.0175,33.8606,33.9905,181800.0
2008-09-05 12:50:00,62.81,62.86,62.6,62.65,193600.0,33.9851,34.0121,33.8714,33.8985,193600.0
2008-09-05 13:00:00,62.65,62.87,62.57,62.77,203900.0,33.8985,34.0175,33.8552,33.9634,203900.0
2008-09-05 13:10:00,62.77,62.96,62.76,62.84,327600.0,33.9634,34.0662,33.958,34.0013,327600.0
2008-09-05 13:20:00,62.83,62.91,62.73,62.87,173300.0,33.9959,34.0392,33.9418,34.0175,173300.0
2008-09-05 13:30:00,62.86,63.0,62.66,62.66,251500.0,34.0121,34.0879,33.9039,33.9039,251500.0
2008-09-05 13:40:00,62.64,62.86,62.63,62.76,273800.0,33.8931,34.0121,33.8877,33.958,273800.0
2008-09-05 13:50:00,62.74,62.94,62.7,62.91,147400.0,33.9472,34.0554,33.9255,34.0392,147400.0
2008-09-05 14:00:00,62.91,62.92,62.69,62.86,285500.0,34.0392,34.0446,33.9201,34.0121,285500.0
2008-09-05 14:10:00,62.85,62.93,62.72,62.9,185400.0,34.0067,34.05,33.9364,34.0338,185400.0
2008-09-05 14:20:00,62.9,63.02,62.82,63.0,215100.0,34.0338,34.0987,33.9905,34.0879,215100.0
2008-09-05 14:30:00,63.02,63.05,62.91,62.94,222800.0,34.0987,34.1149,34.0392,34.0554,222800.0
2008-09-05 14:40:00,62.94,63.01,62.89,62.99,95100.0,34.0554,34.0933,34.0283,34.0824,95100.0
2008-09-05 14:50:00,62.98,63.32,62.97,63.26,320800.0,34.077,34.261,34.0716,34.2285,320800.0
2008-09-05 15:00:00,63.26,63.27,63.06,63.06,272700.0,34.2285,34.2339,34.1203,34.1203,272700.0
2008-09-05 15:10:00,63.07,63.12,62.95,63.06,306100.0,34.1257,34.1528,34.0608,34.1203,306100.0
2008-09-05 15:20:00,63.05,63.05,62.83,63.04,202100.0,34.1149,34.1149,33.9959,34.1095,202100.0
2008-09-05 15:30:00,63.03,63.23,62.98,63.22,231000.0,34.1041,34.2123,34.077,34.2069,231000.0
2008-09-05 15:40:00,63.22,63.36,63.06,63.24,354600.0,34.2069,34.2826,34.1203,34.2177,354600.0
2008-09-05 15:50:00,63.24,63.45,63.18,63.39,410200.0,34.2177,34.3313,34.1853,34.2989,410200.0
2008-09-05 16:00:00,63.46,63.46,63.35,63.38,4086400.0,34.3368,34.3368,34.2772,34.2935,4086400.0
2008-09-05 16:10:00,63.29,63.31,63.29,63.29,300.0,34.2448,34.2556,34.2448,34.2448,300.0
2008-09-08 09:30:00,65.69,66.64,65.66,66.23,1754700.0,35.5434,36.0574,35.5271,35.8355,1754700.0
2008-09-08 09:40:00,66.25,66.38,65.82,65.85,1073000.0,35.8464,35.9167,35.6137,35.6299,1073000.0
2008-09-08 09:50:00,65.85,65.86,65.15,65.25,809000.0,35.6299,35.6353,35.2512,35.3053,809000.0
2008-09-08 10:00:00,65.23,65.67,65.01,65.66,502100.0,35.2945,35.5325,35.1754,35.5271,502100.0
2008-09-08 10:10:00,65.66,65.77,65.36,65.41,771300.0,35.5271,35.5866,35.3648,35.3919,771300.0
2008-09-08 10:20:00,65.42,65.65,65.4,65.41,424200.0,35.3973,35.5217,35.3864,35.3919,424200.0
2008-09-08 10:30:00,65.41,65.7,65.41,65.69,378300.0,35.3919,35.5488,35.3919,35.5434,378300.0
2008-09-08 10:40:00,65.69,65.78,65.42,65.43,307400.0,35.5434,35.5921,35.3973,35.4027,307400.0
2008-09-08 10:50:00,65.42,65.42,64.92,65.0,489300.0,35.3973,35.3973,35.1267,35.17,489300.0
2008-09-08 11:00:00,64.99,65.5,64.77,65.27,902800.0,35.1646,35.4406,35.0456,35.3161,902800.0
2008-09-08 11:10:00,65.27,65.6,65.17,65.36,591500.0,35.3161,35.4947,35.262,35.3648,591500.0
2008-09-08 11:20:00,65.37,65.54,65.18,65.2,326400.0,35.3702,35.4622,35.2674,35.2782,326400.0
2008-09-08 11:30:00,65.2,65.48,65.17,65.35,300500.0,35.2782,35.4297,35.262,35.3594,300500.0
2008-09-08 11:40:00,65.36,65.4,64.93,65.09,509700.0,35.3648,35.3864,35.1321,35.2187,509700.0
2008-09-08 11:50:00,65.09,65.26,64.75,65.03,456600.0,35.2187,35.3107,35.0347,35.1862,456600.0
2008-09-08 12:00:00,65.04,65.1,64.0,64.75,466700.0,35.1917,35.2241,34.6289,35.0347,466700.0
2008-09-08 12:10:00,64.74,64.94,64.5,64.92,427900.0,35.0293,35.1375,34.8995,35.1267,427900.0
2008-09-08 12:20:00,64.92,65.16,64.86,65.13,291400.0,35.1267,35.2566,35.0943,35.2404,291400.0
2008-09-08 12:30:00,65.12,65.46,65.11,65.45,302200.0,35.2349,35.4189,35.2295,35.4135,302200.0
2008-09-08 12:40:00,65.45,65.54,65.29,65.37,233200.0,35.4135,35.4622,35.3269,35.3702,233200.0
2008-09-08 12:50:00,65.37,65.66,65.32,65.53,258200.0,35.3702,35.5271,35.3432,35.4568,258200.0
2008-09-08 13:00:00,65.54,65.69,65.17,65.17,276100.0,35.4622,35.5434,35.262,35.262,276100.0
2008-09-08 13:10:00,65.18,65.53,65.18,65.46,221500.0,35.2674,35.4568,35.2674,35.4189,221500.0
2008-09-08 13:20:00,65.45,65.49,65.36,65.4,226200.0,35.4135,35.4351,35.3648,35.3864,226200.0
2008-09-08 13:30:00,65.4,65.46,65.19,65.24,312200.0,35.3864,35.4189,35.2728,35.2999,312200.0
2008-09-08 13:40:00,65.24,65.4,65.12,65.23,213400.0,35.2999,35.3864,35.2349,35.2945,213400.0
2008-09-08 13:50:00,65.23,65.24,64.99,65.05,249900.0,35.2945,35.2999,35.1646,35.1971,249900.0
2008-09-08 14:00:00,65.04,65.43,64.95,65.33,320200.0,35.1917,35.4027,35.143,35.3486,320200.0
2008-09-08 14:10:00,65.36,65.49,65.18,65.31,396400.0,35.3648,35.4351,35.2674,35.3377,396400.0
2008-09-08 14:20:00,65.29,65.42,65.15,65.36,308300.0,35.3269,35.3973,35.2512,35.3648,308300.0
2008-09-08 14:30:00,65.37,65.54,65.28,65.47,258800.0,35.3702,35.4622,35.3215,35.4243,258800.0
2008-09-08 14:40:00,65.48,65.55,65.36,65.38,220100.0,35.4297,35.4676,35.3648,35.3756,220100.0
2008-09-08 14:50:00,65.38,65.56,65.36,65.47,291700.0,35.3756,35.473,35.3648,35.4243,291700.0
2008-09-08 15:00:00,65.47,65.5,65.21,65.26,409500.0,35.4243,35.4406,35.2836,35.3107,409500.0
2008-09-08 15:10:00,65.26,65.54,65.19,65.47,347500.0,35.3107,35.4622,35.2728,35.4243,347500.0
2008-09-08 15:20:00,65.44,65.77,65.44,65.73,492900.0,35.4081,35.5866,35.4081,35.565,492900.0
2008-09-08 15:30:00,65.73,65.89,65.71,65.77,609700.0,35.565,35.6516,35.5542,35.5866,609700.0
2008-09-08 15:40:00,65.78,66.03,65.78,65.92,707600.0,35.5921,35.7273,35.5921,35.6678,707600.0
2008-09-08 15:50:00,65.92,66.3,65.9,66.11,900500.0,35.6678,35.8734,35.657,35.7706,900500.0
2008-09-08 16:00:00,66.05,66.2,65.94,66.1,42300.0,35.7381,35.8193,35.6786,35.7652,42300.0
2008-09-08 16:10:00,66.1,66.1,66.05,66.05,5800.0,35.7652,35.7652,35.7381,35.7381,5800.0
2008-09-09 09:30:00,65.55,66.04,65.43,65.55,503600.0,35.4676,35.7327,35.4027,35.4676,503600.0
2008-09-09 09:40:00,65.57,66.18,65.54,66.05,504800.0,35.4784,35.8085,35.4622,35.7381,504800.0
2008-09-09 09:50:00,66.05,66.32,65.92,66.19,657700.0,35.7381,35.8842,35.6678,35.8139,657700.0
2008-09-09 10:00:00,66.19,66.25,65.87,65.96,630800.0,35.8139,35.8464,35.6407,35.6894,630800.0
2008-09-09 10:10:00,65.97,66.19,65.94,65.99,593000.0,35.6949,35.8139,35.6786,35.7057,593000.0
2008-09-09 10:20:00,66.0,66.14,65.88,65.97,529500.0,35.7111,35.7868,35.6462,35.6949,529500.0
2008-09-09 10:30:00,65.98,66.0,65.83,65.98,303300.0,35.7003,35.7111,35.6191,35.7003,303300.0
2008-09-09 10:40:00,66.0,66.12,65.85,65.87,337700.0,35.7111,35.776,35.6299,35.6407,337700.0
2008-09-09 10:50:00,65.87,65.87,65.39,65.66,439700.0,35.6407,35.6407,35.381,35.5271,439700.0
2008-09-09 11:00:00,65.65,65.8,65.44,65.45,208100.0,35.5217,35.6029,35.4081,35.4135,208100.0
2008-09-09 11:10:00,65.44,65.47,65.15,65.21,374300.0,35.4081,35.4243,35.2512,35.2836,374300.0
2008-09-09 11:20:00,65.2,65.72,65.2,65.7,250700.0,35.2782,35.5596,35.2782,35.5488,250700.0
2008-09-09 11:30:00,65.71,65.72,65.48,65.61,244700.0,35.5542,35.5596,35.4297,35.5001,244700.0
2008-09-09 11:40:00,65.61,65.65,65.39,65.56,185200.0,35.5001,35.5217,35.381,35.473,185200.0
2008-09-09 11:50:00,65.57,65.59,65.43,65.46,189400.0,35.4784,35.4892,35.4027,35.4189,189400.0
2008-09-09 12:00:00,65.47,65.61,65.45,65.46,138100.0,35.4243,35.5001,35.4135,35.4189,138100.0
2008-09-09 12:10:00,65.46,65.55,65.32,65.39,190500.0,35.4189,35.4676,35.3432,35.381,190500.0
2008-09-09 12:20:00,65.4,65.61,65.38,65.46,202600.0,35.3864,35.5001,35.3756,35.4189,202600.0
2008-09-09 12:30:00,65.45,65.76,65.43,65.7,233400.0,35.4135,35.5812,35.4027,35.5488,233400.0
2008-09-09 12:40:00,65.69,65.74,65.55,65.62,186600.0,35.5434,35.5704,35.4676,35.5055,186600.0
2008-09-09 12:50:00,65.62,65.68,65.51,65.6,94300.0,35.5055,35.5379,35.446,35.4947,94300.0
2008-09-09 13:00:00,65.59,65.85,65.54,65.72,214700.0,35.4892,35.6299,35.4622,35.5596,214700.0
2008-09-09 13:10:00,65.72,65.8,65.56,65.79,141800.0,35.5596,35.6029,35.473,35.5975,141800.0
2008-09-09 13:20:00,65.81,65.83,65.51,65.56,257900.0,35.6083,35.6191,35.446,35.473,257900.0
2008-09-09 13:30:00,65.55,65.69,65.48,65.63,199400.0,35.4676,35.5434,35.4297,35.5109,199400.0
2008-09-09 13:40:00,65.64,65.68,65.34,65.35,224000.0,35.5163,35.5379,35.354,35.3594,224000.0
2008-09-09 13:50:00,65.35,65.57,65.34,65.43,273700.0,35.3594,35.4784,35.354,35.4027,273700.0
2008-09-09 14:00:00,65.43,65.57,65.39,65.47,292700.0,35.4027,35.4784,35.381,35.4243,292700.0
2008-09-09 14:10:00,65.47,65.48,65.15,65.22,384900.0,35.4243,35.4297,35.2512,35.289,384900.0
2008-09-09 14:20:00,65.23,65.45,65.15,65.28,315800.0,35.2945,35.4135,35.2512,35.3215,315800.0
2008-09-09 14:30:00,65.28,65.29,64.77,64.78,703900.0,35.3215,35.3269,35.0456,35.051,703900.0
2008-09-09 14:40:00,64.78,64.99,64.6,64.96,413600.0,35.051,35.1646,34.9536,35.1484,413600.0
2008-09-09 14:50:00,64.97,64.99,64.54,64.69,324800.0,35.1538,35.1646,34.9211,35.0023,324800.0
2008-09-09 15:00:00,64.68,64.7,64.37,64.53,743100.0,34.9969,35.0077,34.8291,34.9157,743100.0
2008-09-09 15:10:00,64.54,64.82,64.47,64.59,761500.0,34.9211,35.0726,34.8832,34.9482,761500.0
2008-09-09 15:20:00,64.59,64.68,64.54,64.68,280300.0,34.9482,34.9969,34.9211,34.9969,280300.0
2008-09-09 15:30:00,64.69,64.88,64.48,64.58,376700.0,35.0023,35.1051,34.8887,34.9428,376700.0
2008-09-09 15:40:00,64.57,64.63,64.19,64.19,564700.0,34.9373,34.9698,34.7317,34.7317,564700.0
2008-09-09 15:50:00,64.17,64.18,63.1,63.15,2240900.0,34.7209,34.7263,34.142,34.169,2240900.0
2008-09-09 16:00:00,63.54,63.79,63.16,63.55,178700.0,34.38,34.5153,34.1744,34.3855,178700.0
2008-09-09 16:10:00,63.55,63.75,63.55,63.59,7700.0,34.3855,34.4937,34.3855,34.4071,7700.0
2008-09-10 09:30:00,64.04,64.2,63.59,63.6,717700.0,34.6506,34.7372,34.4071,34.4125,717700.0
2008-09-10 09:40:00,63.59,64.02,63.5,63.74,639300.0,34.4071,34.6398,34.3584,34.4883,639300.0
2008-09-10 09:50:00,63.74,64.03,63.66,63.74,501800.0,34.4883,34.6452,34.445,34.4883,501800.0
2008-09-10 10:00:00,63.74,63.97,63.64,63.8,500500.0,34.4883,34.6127,34.4341,34.5207,500500.0
2008-09-10 10:10:00,63.81,63.83,63.51,63.66,431100.0,34.5261,34.537,34.3638,34.445,431100.0
2008-09-10 10:20:00,63.66,63.76,63.55,63.6,285400.0,34.445,34.4991,34.3855,34.4125,285400.0
2008-09-10 10:30:00,63.62,63.86,63.43,63.6,489600.0,34.4233,34.5532,34.3205,34.4125,489600.0
2008-09-10 10:40:00,63.6,63.62,63.29,63.35,413200.0,34.4125,34.4233,34.2448,34.2772,413200.0
2008-09-10 10:50:00,63.36,63.4,62.97,63.0,527800.0,34.2826,34.3043,34.0716,34.0879,527800.0
2008-09-10 11:00:00,63.0,63.15,62.86,63.11,309000.0,34.0879,34.169,34.0121,34.1474,309000.0
2008-09-10 11:10:00,63.11,63.11,62.75,62.9,332000.0,34.1474,34.1474,33.9526,34.0338,332000.0
2008-09-10 11:20:00,62.9,62.98,62.45,62.48,404800.0,34.0338,34.077,33.7903,33.8065,404800.0
2008-09-10 11:30:00,62.46,63.03,62.4,62.99,395400.0,33.7957,34.1041,33.7632,34.0824,395400.0
2008-09-10 11:40:00,62.99,63.49,62.97,63.36,414800.0,34.0824,34.353,34.0716,34.2826,414800.0
2008-09-10 11:50:00,63.36,63.48,63.24,63.33,489300.0,34.2826,34.3476,34.2177,34.2664,489300.0
2008-09-10 12:00:00,63.32,63.7,63.24,63.62,251100.0,34.261,34.4666,34.2177,34.4233,251100.0
2008-09-10 12:10:00,63.62,63.63,63.36,63.44,233700.0,34.4233,34.4287,34.2826,34.3259,233700.0
2008-09-10 12:20:00,63.43,63.56,63.22,63.25,152400.0,34.3205,34.3909,34.2069,34.2231,152400.0
2008-09-10 12:30:00,63.25,63.55,63.24,63.54,201500.0,34.2231,34.3855,34.2177,34.38,201500.0
2008-09-10 12:40:00,63.53,63.58,63.3,63.44,167400.0,34.3746,34.4017,34.2502,34.3259,167400.0
2008-09-10 12:50:00,63.45,63.53,63.34,63.4,143000.0,34.3313,34.3746,34.2718,34.3043,143000.0
2008-09-10 13:00:00,63.41,63.51,63.34,63.37,103800.0,34.3097,34.3638,34.2718,34.2881,103800.0
2008-09-10 13:10:00,63.37,63.48,63.33,63.44,113700.0,34.2881,34.3476,34.2664,34.3259,113700.0
2008-09-10 13:20:00,63.46,63.47,63.2,63.2,179600.0,34.3368,34.3422,34.1961,34.1961,179600.0
2008-09-10 13:30:00,63.2,63.6,63.18,63.53,251300.0,34.1961,34.4125,34.1853,34.3746,251300.0
2008-09-10 13:40:00,63.54,63.56,63.31,63.39,215300.0,34.38,34.3909,34.2556,34.2989,215300.0
2008-09-10 13:50:00,63.38,63.49,63.29,63.36,181000.0,34.2935,34.353,34.2448,34.2826,181000.0
2008-09-10 14:00:00,63.35,63.7,63.31,63.69,189800.0,34.2772,34.4666,34.2556,34.4612,189800.0
2008-09-10 14:10:00,63.69,64.19,63.66,64.13,424200.0,34.4612,34.7317,34.445,34.6993,424200.0
2008-09-10 14:20:00,64.13,64.15,63.97,64.08,425300.0,34.6993,34.7101,34.6127,34.6722,425300.0
2008-09-10 14:30:00,64.08,64.33,64.08,64.22,260800.0,34.6722,34.8075,34.6722,34.748,260800.0
2008-09-10 14:40:00,64.21,64.31,64.11,64.28,174200.0,34.7426,34.7967,34.6885,34.7804,174200.0
2008-09-10 14:50:00,64.28,64.3,63.95,64.18,221700.0,34.7804,34.7913,34.6019,34.7263,221700.0
2008-09-10 15:00:00,64.21,64.43,64.19,64.25,275100.0,34.7426,34.8616,34.7317,34.7642,275100.0
2008-09-10 15:10:00,64.24,64.38,64.07,64.24,181900.0,34.7588,34.8345,34.6668,34.7588,181900.0
2008-09-10 15:20:00,64.22,64.27,63.9,64.03,638700.0,34.748,34.775,34.5748,34.6452,638700.0
2008-09-10 15:30:00,64.03,64.17,63.83,63.89,328400.0,34.6452,34.7209,34.537,34.5694,328400.0
2008-09-10 15:40:00,63.88,64.18,63.86,64.08,358600.0,34.564,34.7263,34.5532,34.6722,358600.0
2008-09-10 15:50:00,64.08,64.12,63.73,63.75,639000.0,34.6722,34.6939,34.4828,34.4937,639000.0
2008-09-10 16:00:00,63.75,63.75,63.55,63.7,85200.0,34.4937,34.4937,34.3855,34.4666,85200.0
2008-09-10 16:10:00,63.75,63.95,63.75,63.78,2600.0,34.4937,34.6019,34.4937,34.5099,2600.0
2008-09-11 09:30:00,62.93,62.93,62.39,62.53,783600.0,34.05,34.05,33.7578,33.8336,783600.0
2008-09-11 09:40:00,62.53,62.69,62.37,62.66,733200.0,33.8336,33.9201,33.747,33.9039,733200.0
2008-09-11 09:50:00,62.65,62.92,62.52,62.59,493900.0,33.8985,34.0446,33.8281,33.866,493900.0
2008-09-11 10:00:00,62.58,63.05,62.55,62.92,385300.0,33.8606,34.1149,33.8444,34.0446,385300.0
2008-09-11 10:10:00,62.92,63.1,62.56,62.62,417400.0,34.0446,34.142,33.8498,33.8822,417400.0
2008-09-11 10:20:00,62.61,62.82,62.4,62.4,513300.0,33.8768,33.9905,33.7632,33.7632,513300.0
2008-09-11 10:30:00,62.41,62.72,62.36,62.59,596600.0,33.7686,33.9364,33.7416,33.866,596600.0
2008-09-11 10:40:00,62.6,63.09,62.59,63.09,394700.0,33.8714,34.1366,33.866,34.1366,394700.0
2008-09-11 10:50:00,63.09,63.35,62.98,63.12,412500.0,34.1366,34.2772,34.077,34.1528,412500.0
2008-09-11 11:00:00,63.13,63.28,62.83,62.83,215600.0,34.1582,34.2394,33.9959,33.9959,215600.0
2008-09-11 11:10:00,62.84,63.19,62.82,62.93,270700.0,34.0013,34.1907,33.9905,34.05,270700.0
2008-09-11 11:20:00,62.94,63.02,62.85,63.0,182400.0,34.0554,34.0987,34.0067,34.0879,182400.0
2008-09-11 11:30:00,62.99,63.47,62.95,63.34,468400.0,34.0824,34.3422,34.0608,34.2718,468400.0
2008-09-11 11:40:00,63.31,63.72,63.3,63.44,506000.0,34.2556,34.4774,34.2502,34.3259,506000.0
2008-09-11 11:50:00,63.45,63.93,63.45,63.65,478100.0,34.3313,34.5911,34.3313,34.4396,478100.0
2008-09-11 12:00:00,63.64,63.96,63.37,63.46,267500.0,34.4341,34.6073,34.2881,34.3368,267500.0
2008-09-11 12:10:00,63.45,63.5,63.27,63.31,247100.0,34.3313,34.3584,34.2339,34.2556,247100.0
2008-09-11 12:20:00,63.33,63.5,63.3,63.46,203700.0,34.2664,34.3584,34.2502,34.3368,203700.0
2008-09-11 12:30:00,63.44,63.62,63.15,63.21,465500.0,34.3259,34.4233,34.169,34.2015,465500.0
2008-09-11 12:40:00,63.16,63.37,63.08,63.2,381900.0,34.1744,34.2881,34.1311,34.1961,381900.0
2008-09-11 12:50:00,63.21,63.44,63.21,63.29,257600.0,34.2015,34.3259,34.2015,34.2448,257600.0
2008-09-11 13:00:00,63.29,63.35,63.14,63.25,224200.0,34.2448,34.2772,34.1636,34.2231,224200.0
2008-09-11 13:10:00,63.25,63.33,63.12,63.27,189700.0,34.2231,34.2664,34.1528,34.2339,189700.0
2008-09-11 13:20:00,63.28,63.31,63.05,63.29,150100.0,34.2394,34.2556,34.1149,34.2448,150100.0
2008-09-11 13:30:00,63.29,63.61,63.29,63.56,131600.0,34.2448,34.4179,34.2448,34.3909,131600.0
2008-09-11 13:40:00,63.55,63.72,63.43,63.5,137400.0,34.3855,34.4774,34.3205,34.3584,137400.0
2008-09-11 13:50:00,63.49,63.85,63.47,63.72,296200.0,34.353,34.5478,34.3422,34.4774,296200.0
2008-09-11 14:00:00,63.72,63.91,63.53,63.79,312300.0,34.4774,34.5802,34.3746,34.5153,312300.0
2008-09-11 14:10:00,63.76,63.92,63.67,63.77,415100.0,34.4991,34.5856,34.4504,34.5045,415100.0
2008-09-11 14:20:00,63.77,63.92,63.74,63.88,249800.0,34.5045,34.5856,34.4883,34.564,249800.0
2008-09-11 14:30:00,63.87,63.93,63.71,63.81,196800.0,34.5586,34.5911,34.472,34.5261,196800.0
2008-09-11 14:40:00,63.81,63.95,63.65,63.95,390400.0,34.5261,34.6019,34.4396,34.6019,390400.0
2008-09-11 14:50:00,63.95,64.0,63.63,63.64,395900.0,34.6019,34.6289,34.4287,34.4341,395900.0
2008-09-11 15:00:00,63.63,63.92,63.61,63.9,222700.0,34.4287,34.5856,34.4179,34.5748,222700.0
2008-09-11 15:10:00,63.91,63.94,63.36,63.39,221500.0,34.5802,34.5965,34.2826,34.2989,221500.0
2008-09-11 15:20:00,63.38,63.57,63.22,63.25,433200.0,34.2935,34.3963,34.2069,34.2231,433200.0
2008-09-11 15:30:00,63.25,63.67,63.16,63.66,317200.0,34.2231,34.4504,34.1744,34.445,317200.0
2008-09-11 15:40:00,63.66,63.67,63.49,63.58,642100.0,34.445,34.4504,34.353,34.4017,642100.0
2008-09-11 15:50:00,63.57,64.42,63.54,64.33,828000.0,34.3963,34.8562,34.38,34.8075,828000.0
2008-09-11 16:00:00,64.35,64.41,64.06,64.23,140500.0,34.8183,34.8508,34.6614,34.7534,140500.0
2008-09-11 16:10:00,64.3,64.35,64.3,64.3,1100.0,34.7913,34.8183,34.7913,34.7913,1100.0
2008-09-12 09:30:00,63.68,63.99,63.24,63.54,703300.0,34.4558,34.6235,34.2177,34.38,703300.0
2008-09-12 09:40:00,63.54,64.07,63.49,63.7,399700.0,34.38,34.6668,34.353,34.4666,399700.0
2008-09-12 09:50:00,63.68,64.09,63.54,63.83,661900.0,34.4558,34.6776,34.38,34.537,661900.0
2008-09-12 10:00:00,63.83,64.18,63.8,64.09,395700.0,34.537,34.7263,34.5207,34.6776,395700.0
2008-09-12 10:10:00,64.08,64.23,63.79,64.16,381100.0,34.6722,34.7534,34.5153,34.7155,381100.0
2008-09-12 10:20:00,64.15,64.26,64.01,64.05,417900.0,34.7101,34.7696,34.6343,34.656,417900.0
2008-09-12 10:30:00,64.04,64.17,63.8,63.87,191400.0,34.6506,34.7209,34.5207,34.5586,191400.0
2008-09-12 10:40:00,63.9,64.22,63.85,64.16,482400.0,34.5748,34.748,34.5478,34.7155,482400.0
2008-09-12 10:50:00,64.16,64.42,64.1,64.41,280100.0,34.7155,34.8562,34.683,34.8508,280100.0
2008-09-12 11:00:00,64.41,64.51,64.13,64.45,230700.0,34.8508,34.9049,34.6993,34.8724,230700.0
2008-09-12 11:10:00,64.45,64.89,64.41,64.73,346600.0,34.8724,35.1105,34.8508,35.0239,346600.0
2008-09-12 11:20:00,64.73,64.81,64.45,64.49,234000.0,35.0239,35.0672,34.8724,34.8941,234000.0
2008-09-12 11:30:00,64.49,64.52,64.32,64.46,155700.0,34.8941,34.9103,34.8021,34.8778,155700.0
2008-09-12 11:40:00,64.45,64.54,64.14,64.43,336400.0,34.8724,34.9211,34.7047,34.8616,336400.0
2008-09-12 11:50:00,64.41,64.41,64.13,64.37,193600.0,34.8508,34.8508,34.6993,34.8291,193600.0
2008-09-12 12:00:00,64.37,64.43,64.16,64.29,155000.0,34.8291,34.8616,34.7155,34.7858,155000.0
2008-09-12 12:10:00,64.3,64.37,64.13,64.33,140500.0,34.7913,34.8291,34.6993,34.8075,140500.0
2008-09-12 12:20:00,64.34,64.38,64.11,64.31,222300.0,34.8129,34.8345,34.6885,34.7967,222300.0
2008-09-12 12:30:00,64.32,64.51,64.32,64.37,258600.0,34.8021,34.9049,34.8021,34.8291,258600.0
2008-09-12 12:40:00,64.37,64.51,64.09,64.17,300500.0,34.8291,34.9049,34.6776,34.7209,300500.0
2008-09-12 12:50:00,64.17,64.26,64.08,64.12,246200.0,34.7209,34.7696,34.6722,34.6939,246200.0
2008-09-12 13:00:00,64.12,64.32,64.1,64.17,260100.0,34.6939,34.8021,34.683,34.7209,260100.0
2008-09-12 13:10:00,64.17,64.18,64.01,64.13,306200.0,34.7209,34.7263,34.6343,34.6993,306200.0
2008-09-12 13:20:00,64.14,64.59,64.0,64.45,333500.0,34.7047,34.9482,34.6289,34.8724,333500.0
2008-09-12 13:30:00,64.44,64.49,64.19,64.34,176300.0,34.867,34.8941,34.7317,34.8129,176300.0
2008-09-12 13:40:00,64.35,64.98,64.2,64.95,465100.0,34.8183,35.1592,34.7372,35.143,465100.0
2008-09-12 13:50:00,64.96,65.18,64.88,64.98,509900.0,35.1484,35.2674,35.1051,35.1592,509900.0
2008-09-12 14:00:00,64.98,65.01,64.5,64.59,478000.0,35.1592,35.1754,34.8995,34.9482,478000.0
2008-09-12 14:10:00,64.59,64.78,64.53,64.62,235000.0,34.9482,35.051,34.9157,34.9644,235000.0
2008-09-12 14:20:00,64.62,64.94,64.56,64.65,339500.0,34.9644,35.1375,34.9319,34.9806,339500.0
2008-09-12 14:30:00,64.65,64.9,64.57,64.89,139700.0,34.9806,35.1159,34.9373,35.1105,139700.0
2008-09-12 14:40:00,64.9,65.09,64.86,65.08,280200.0,35.1159,35.2187,35.0943,35.2133,280200.0
2008-09-12 14:50:00,65.09,65.1,64.9,64.94,441200.0,35.2187,35.2241,35.1159,35.1375,441200.0
2008-09-12 15:00:00,64.94,64.97,64.68,64.83,349900.0,35.1375,35.1538,34.9969,35.078,349900.0
2008-09-12 15:10:00,64.84,65.03,64.78,64.87,352200.0,35.0834,35.1862,35.051,35.0997,352200.0
2008-09-12 15:20:00,64.87,64.95,64.63,64.8,315400.0,35.0997,35.143,34.9698,35.0618,315400.0
2008-09-12 15:30:00,64.79,64.91,64.51,64.58,390700.0,35.0564,35.1213,34.9049,34.9428,390700.0
2008-09-12 15:40:00,64.58,64.89,64.55,64.79,414500.0,34.9428,35.1105,34.9265,35.0564,414500.0
2008-09-12 15:50:00,64.8,65.17,64.76,65.05,557800.0,35.0618,35.262,35.0402,35.1971,557800.0
2008-09-12 16:00:00,65.05,65.18,64.93,65.1,46600.0,35.1971,35.2674,35.1321,35.2241,46600.0
2008-09-12 16:10:00,65.1,65.1,65.1,65.1,2000.0,35.2241,35.2241,35.2241,35.2241,2000.0
2008-09-15 09:30:00,62.4,62.75,62.27,62.58,1517100.0,33.7632,33.9526,33.6929,33.8606,1517100.0
2008-09-15 09:40:00,62.57,63.56,62.55,63.53,1354200.0,33.8552,34.3909,33.8444,34.3746,1354200.0
2008-09-15 09:50:00,63.54,63.74,62.8,62.89,610200.0,34.38,34.4883,33.9796,34.0283,610200.0
2008-09-15 10:00:00,62.88,63.42,62.83,63.16,290300.0,34.0229,34.3151,33.9959,34.1744,290300.0
2008-09-15 10:10:00,63.16,63.42,63.11,63.29,345800.0,34.1744,34.3151,34.1474,34.2448,345800.0
2008-09-15 10:20:00,63.28,63.33,63.08,63.25,507000.0,34.2394,34.2664,34.1311,34.2231,507000.0
2008-09-15 10:30:00,63.31,63.78,63.26,63.39,581600.0,34.2556,34.5099,34.2285,34.2989,581600.0
2008-09-15 10:40:00,63.4,63.46,63.25,63.4,526500.0,34.3043,34.3368,34.2231,34.3043,526500.0
2008-09-15 10:50:00,63.39,63.74,63.37,63.71,657900.0,34.2989,34.4883,34.2881,34.472,657900.0
2008-09-15 11:00:00,63.71,63.72,63.62,63.68,475600.0,34.472,34.4774,34.4233,34.4558,475600.0
2008-09-15 11:10:00,63.68,63.74,63.59,63.72,272700.0,34.4558,34.4883,34.4071,34.4774,272700.0
2008-09-15 11:20:00,63.73,63.84,63.42,63.46,463900.0,34.4828,34.5424,34.3151,34.3368,463900.0
2008-09-15 11:30:00,63.47,63.63,63.44,63.55,427500.0,34.3422,34.4287,34.3259,34.3855,427500.0
2008-09-15 11:40:00,63.56,63.62,63.24,63.31,694700.0,34.3909,34.4233,34.2177,34.2556,694700.0
2008-09-15 11:50:00,63.31,63.43,63.19,63.29,529200.0,34.2556,34.3205,34.1907,34.2448,529200.0
2008-09-15 12:00:00,63.3,63.45,63.18,63.31,457800.0,34.2502,34.3313,34.1853,34.2556,457800.0
2008-09-15 12:10:00,63.32,63.59,63.24,63.59,420400.0,34.261,34.4071,34.2177,34.4071,420400.0
2008-09-15 12:20:00,63.58,63.7,63.35,63.44,368800.0,34.4017,34.4666,34.2772,34.3259,368800.0
2008-09-15 12:30:00,63.44,63.56,63.4,63.43,193600.0,34.3259,34.3909,34.3043,34.3205,193600.0
2008-09-15 12:40:00,63.43,63.55,63.3,63.39,368400.0,34.3205,34.3855,34.2502,34.2989,368400.0
2008-09-15 12:50:00,63.37,63.62,63.29,63.42,426900.0,34.2881,34.4233,34.2448,34.3151,426900.0
2008-09-15 13:00:00,63.44,63.56,63.32,63.33,212700.0,34.3259,34.3909,34.261,34.2664,212700.0
2008-09-15 13:10:00,63.33,63.39,63.15,63.18,189700.0,34.2664,34.2989,34.169,34.1853,189700.0
2008-09-15 13:20:00,63.18,63.23,62.9,62.96,372700.0,34.1853,34.2123,34.0338,34.0662,372700.0
2008-09-15 13:30:00,62.97,62.99,62.66,62.66,352800.0,34.0716,34.0824,33.9039,33.9039,352800.0
2008-09-15 13:40:00,62.65,62.74,62.45,62.62,793000.0,33.8985,33.9472,33.7903,33.8822,793000.0
2008-09-15 13:50:00,62.63,62.69,62.42,62.5,547800.0,33.8877,33.9201,33.774,33.8173,547800.0
2008-09-15 14:00:00,62.51,62.63,62.19,62.21,464400.0,33.8227,33.8877,33.6496,33.6604,464400.0
2008-09-15 14:10:00,62.21,62.59,62.0,62.45,736100.0,33.6604,33.866,33.5468,33.7903,736100.0
2008-09-15 14:20:00,62.45,62.75,62.37,62.42,319800.0,33.7903,33.9526,33.747,33.774,319800.0
2008-09-15 14:30:00,62.42,62.59,62.16,62.16,332900.0,33.774,33.866,33.6334,33.6334,332900.0
2008-09-15 14:40:00,62.17,62.36,61.94,62.35,705400.0,33.6388,33.7416,33.5143,33.7362,705400.0
2008-09-15 14:50:00,62.34,62.37,62.0,62.0,351600.0,33.7307,33.747,33.5468,33.5468,351600.0
2008-09-15 15:00:00,62.0,62.03,61.47,61.53,1011800.0,33.5468,33.563,33.26,33.2925,1011800.0
2008-09-15 15:10:00,61.55,61.59,61.26,61.31,1048400.0,33.3033,33.3249,33.1464,33.1734,1048400.0
2008-09-15 15:20:00,61.3,61.49,61.23,61.48,994700.0,33.168,33.2708,33.1302,33.2654,994700.0
2008-09-15 15:30:00,61.47,62.31,61.45,61.71,1033500.0,33.26,33.7145,33.2492,33.3899,1033500.0
2008-09-15 15:40:00,61.69,61.69,61.19,61.21,1179000.0,33.379,33.379,33.1085,33.1193,1179000.0
2008-09-15 15:50:00,61.21,61.22,60.77,60.8,2416400.0,33.1193,33.1247,32.8813,32.8975,2416400.0
2008-09-15 16:00:00,61.09,61.8,60.81,61.59,129500.0,33.0544,33.4386,32.9029,33.3249,129500.0
2008-09-15 16:10:00,61.35,61.35,61.35,61.35,4100.0,33.1951,33.1951,33.1951,33.1951,4100.0
2008-09-16 09:30:00,59.39,60.1,59.21,60.08,1926100.0,32.1346,32.5187,32.0372,32.5079,1926100.0
2008-09-16 09:40:00,60.09,60.6,59.76,60.0,1240800.0,32.5133,32.7893,32.3348,32.4646,1240800.0
2008-09-16 09:50:00,59.99,60.24,59.53,59.73,937700.0,32.4592,32.5945,32.2103,32.3185,937700.0
2008-09-16 10:00:00,59.73,60.52,59.7,60.33,1262200.0,32.3185,32.746,32.3023,32.6432,1262200.0
2008-09-16 10:10:00,60.35,60.62,59.72,59.73,1025600.0,32.654,32.8001,32.3131,32.3185,1025600.0
2008-09-16 10:20:00,59.75,60.52,59.71,60.42,850400.0,32.3294,32.746,32.3077,32.6919,850400.0
2008-09-16 10:30:00,60.46,60.5,60.09,60.11,994300.0,32.7135,32.7352,32.5133,32.5241,994300.0
2008-09-16 10:40:00,60.11,60.25,59.97,60.19,1023100.0,32.5241,32.5999,32.4484,32.5674,1023100.0
2008-09-16 10:50:00,60.19,61.11,59.99,61.09,1758500.0,32.5674,33.0652,32.4592,33.0544,1758500.0
2008-09-16 11:00:00,61.09,61.66,61.08,61.44,1923300.0,33.0544,33.3628,33.049,33.2438,1923300.0
2008-09-16 11:10:00,61.45,61.47,61.0,61.13,1458100.0,33.2492,33.26,33.0057,33.076,1458100.0
2008-09-16 11:20:00,61.12,61.14,60.53,60.57,1111700.0,33.0706,33.0815,32.7514,32.773,1111700.0
2008-09-16 11:30:00,60.56,60.87,60.56,60.73,781400.0,32.7676,32.9354,32.7676,32.8596,781400.0
2008-09-16 11:40:00,60.73,60.95,60.63,60.91,465700.0,32.8596,32.9787,32.8055,32.957,465700.0
2008-09-16 11:50:00,60.91,61.34,60.87,61.34,747400.0,32.957,33.1897,32.9354,33.1897,747400.0
2008-09-16 12:00:00,61.35,61.52,61.13,61.4,690900.0,33.1951,33.2871,33.076,33.2221,690900.0
2008-09-16 12:10:00,61.41,61.54,61.31,61.46,342700.0,33.2275,33.2979,33.1734,33.2546,342700.0
2008-09-16 12:20:00,61.46,61.46,61.01,61.15,492200.0,33.2546,33.2546,33.0111,33.0869,492200.0
2008-09-16 12:30:00,61.12,61.31,61.02,61.28,460200.0,33.0706,33.1734,33.0165,33.1572,460200.0
2008-09-16 12:40:00,61.26,61.27,60.85,61.11,273900.0,33.1464,33.1518,32.9245,33.0652,273900.0
2008-09-16 12:50:00,61.1,61.33,61.07,61.33,206300.0,33.0598,33.1843,33.0436,33.1843,206300.0
2008-09-16 13:00:00,61.33,61.53,61.29,61.51,222300.0,33.1843,33.2925,33.1626,33.2817,222300.0
2008-09-16 13:10:00,61.51,61.55,61.36,61.39,163200.0,33.2817,33.3033,33.2005,33.2167,163200.0
2008-09-16 13:20:00,61.4,61.55,61.39,61.5,157100.0,33.2221,33.3033,33.2167,33.2762,157100.0
2008-09-16 13:30:00,61.51,61.55,61.42,61.48,154300.0,33.2817,33.3033,33.233,33.2654,154300.0
2008-09-16 13:40:00,61.48,61.59,61.32,61.36,245200.0,33.2654,33.3249,33.1788,33.2005,245200.0
2008-09-16 13:50:00,61.34,61.47,61.28,61.4,149900.0,33.1897,33.26,33.1572,33.2221,149900.0
2008-09-16 14:00:00,61.4,61.81,61.36,61.78,157500.0,33.2221,33.444,33.2005,33.4277,157500.0
2008-09-16 14:10:00,61.78,61.84,60.6,60.63,1064900.0,33.4277,33.4602,32.7893,32.8055,1064900.0
2008-09-16 14:20:00,60.64,60.79,60.24,60.62,1393000.0,32.8109,32.8921,32.5945,32.8001,1393000.0
2008-09-16 14:30:00,60.63,61.51,60.51,61.45,1242300.0,32.8055,33.2817,32.7406,33.2492,1242300.0
2008-09-16 14:40:00,61.47,61.85,60.96,61.69,1487200.0,33.26,33.4656,32.9841,33.379,1487200.0
2008-09-16 14:50:00,61.68,62.12,61.38,62.06,1231700.0,33.3736,33.6117,33.2113,33.5792,1231700.0
2008-09-16 15:00:00,62.05,62.28,61.87,62.18,1076300.0,33.5738,33.6983,33.4764,33.6442,1076300.0
2008-09-16 15:10:00,62.27,63.09,62.1,62.93,1134100.0,33.6929,34.1366,33.6009,34.05,1134100.0
2008-09-16 15:20:00,62.93,62.94,62.06,62.23,1501900.0,34.05,34.0554,33.5792,33.6712,1501900.0
2008-09-16 15:30:00,62.23,62.54,62.09,62.23,1037500.0,33.6712,33.839,33.5955,33.6712,1037500.0
2008-09-16 15:40:00,62.23,62.51,62.12,62.5,1279400.0,33.6712,33.8227,33.6117,33.8173,1279400.0
2008-09-16 15:50:00,62.5,63.13,62.31,63.13,2770500.0,33.8173,34.1582,33.7145,34.1582,2770500.0
2008-09-16 16:00:00,62.6,63.13,62.6,63.05,87800.0,33.8714,34.1582,33.8714,34.1149,87800.0
2008-09-16 16:10:00,62.87,63.0,62.8,62.87,8200.0,34.0175,34.0879,33.9796,34.0175,8200.0
2008-09-17 09:30:00,61.7,62.01,61.52,62.0,1010600.0,33.3845,33.5522,33.2871,33.5468,1010600.0
2008-09-17 09:40:00,62.0,62.43,61.86,62.21,1107500.0,33.5468,33.7794,33.471,33.6604,1107500.0
2008-09-17 09:50:00,62.21,62.53,61.99,62.38,1204700.0,33.6604,33.8336,33.5414,33.7524,1204700.0
2008-09-17 10:00:00,62.38,62.7,62.19,62.42,866500.0,33.7524,33.9255,33.6496,33.774,866500.0
2008-09-17 10:10:00,62.44,62.7,62.42,62.55,712800.0,33.7849,33.9255,33.774,33.8444,712800.0
2008-09-17 10:20:00,62.56,62.58,61.84,61.86,985900.0,33.8498,33.8606,33.4602,33.471,985900.0
2008-09-17 10:30:00,61.88,61.96,61.44,61.54,830600.0,33.4819,33.5251,33.2438,33.2979,830600.0
2008-09-17 10:40:00,61.55,61.72,61.38,61.6,918700.0,33.3033,33.3953,33.2113,33.3304,918700.0
2008-09-17 10:50:00,61.6,61.72,61.42,61.47,583700.0,33.3304,33.3953,33.233,33.26,583700.0
2008-09-17 11:00:00,61.47,61.57,61.22,61.25,571400.0,33.26,33.3141,33.1247,33.141,571400.0
2008-09-17 11:10:00,61.25,61.34,61.04,61.26,1097700.0,33.141,33.1897,33.0273,33.1464,1097700.0
2008-09-17 11:20:00,61.28,61.47,60.88,60.96,589600.0,33.1572,33.26,32.9408,32.9841,589600.0
2008-09-17 11:30:00,60.96,61.42,60.94,61.41,1195300.0,32.9841,33.233,32.9732,33.2275,1195300.0
2008-09-17 11:40:00,61.36,61.51,61.18,61.29,537700.0,33.2005,33.2817,33.1031,33.1626,537700.0
2008-09-17 11:50:00,61.29,61.32,60.88,60.93,458900.0,33.1626,33.1788,32.9408,32.9678,458900.0
2008-09-17 12:00:00,60.93,60.99,60.09,60.28,1047700.0,32.9678,33.0003,32.5133,32.6161,1047700.0
2008-09-17 12:10:00,60.26,60.45,59.96,60.3,749400.0,32.6053,32.7081,32.443,32.627,749400.0
2008-09-17 12:20:00,60.3,61.01,60.3,60.45,660700.0,32.627,33.0111,32.627,32.7081,660700.0
2008-09-17 12:30:00,60.47,60.85,60.3,60.3,921700.0,32.7189,32.9245,32.627,32.627,921700.0
2008-09-17 12:40:00,60.3,61.06,60.22,60.77,585700.0,32.627,33.0382,32.5837,32.8813,585700.0
2008-09-17 12:50:00,60.78,61.07,60.66,60.87,352900.0,32.8867,33.0436,32.8217,32.9354,352900.0
2008-09-17 13:00:00,60.87,61.05,60.65,60.7,404500.0,32.9354,33.0328,32.8163,32.8434,404500.0
2008-09-17 13:10:00,60.71,60.75,60.3,60.34,324500.0,32.8488,32.8704,32.627,32.6486,324500.0
2008-09-17 13:20:00,60.36,60.7,60.18,60.18,512700.0,32.6594,32.8434,32.562,32.562,512700.0
2008-09-17 13:30:00,60.18,60.18,59.73,59.93,808400.0,32.562,32.562,32.3185,32.4268,808400.0
2008-09-17 13:40:00,59.92,60.12,59.59,59.8,934900.0,32.4213,32.5296,32.2428,32.3564,934900.0
2008-09-17 13:50:00,59.8,60.46,59.79,60.13,510100.0,32.3564,32.7135,32.351,32.535,510100.0
2008-09-17 14:00:00,60.13,60.56,60.12,60.48,563600.0,32.535,32.7676,32.5296,32.7243,563600.0
2008-09-17 14:10:00,60.46,60.52,60.12,60.5,688700.0,32.7135,32.746,32.5296,32.7352,688700.0
2008-09-17 14:20:00,60.52,60.95,60.35,60.94,806500.0,32.746,32.9787,32.654,32.9732,806500.0
2008-09-17 14:30:00,60.94,61.3,60.88,61.24,411000.0,32.9732,33.168,32.9408,33.1356,411000.0
2008-09-17 14:40:00,61.23,61.51,61.06,61.2,640500.0,33.1302,33.2817,33.0382,33.1139,640500.0
2008-09-17 14:50:00,61.2,61.21,60.39,60.85,696500.0,33.1139,33.1193,32.6756,32.9245,696500.0
2008-09-17 15:00:00,60.85,61.52,60.7,61.44,1014400.0,32.9245,33.2871,32.8434,33.2438,1014400.0
2008-09-17 15:10:00,61.42,61.92,61.34,61.82,1106500.0,33.233,33.5035,33.1897,33.4494,1106500.0
2008-09-17 15:20:00,61.82,61.82,61.14,61.25,732500.0,33.4494,33.4494,33.0815,33.141,732500.0
2008-09-17 15:30:00,61.26,61.3,60.49,60.74,845300.0,33.1464,33.168,32.7298,32.865,845300.0
2008-09-17 15:40:00,60.73,60.73,60.27,60.4,1300200.0,32.8596,32.8596,32.6107,32.6811,1300200.0
2008-09-17 15:50:00,60.41,60.42,59.29,59.91,2047000.0,32.6865,32.6919,32.0805,32.4159,2047000.0
2008-09-17 16:00:00,59.93,60.42,59.69,59.9,2910500.0,32.4268,32.6919,32.2969,32.4105,2910500.0
2008-09-17 16:10:00,59.9,60.01,59.4,59.4,1183300.0,32.4105,32.47,32.14,32.14,1183300.0
2008-09-18 09:30:00,60.25,60.78,60.1,60.51,829500.0,32.5999,32.8867,32.5187,32.7406,829500.0
2008-09-18 09:40:00,60.5,60.87,59.91,60.15,965800.0,32.7352,32.9354,32.4159,32.5458,965800.0
2008-09-18 09:50:00,60.15,61.02,60.08,60.84,736600.0,32.5458,33.0165,32.5079,32.9191,736600.0
2008-09-18 10:00:00,60.84,61.12,60.76,60.93,685600.0,32.9191,33.0706,32.8758,32.9678,685600.0
2008-09-18 10:10:00,60.92,61.19,60.81,60.92,665200.0,32.9624,33.1085,32.9029,32.9624,665200.0
2008-09-18 10:20:00,60.9,61.05,60.62,60.98,535700.0,32.9516,33.0328,32.8001,32.9949,535700.0
2008-09-18 10:30:00,60.97,60.97,60.51,60.51,350600.0,32.9895,32.9895,32.7406,32.7406,350600.0
2008-09-18 10:40:00,60.52,60.63,59.95,60.07,452300.0,32.746,32.8055,32.4376,32.5025,452300.0
2008-09-18 10:50:00,60.06,60.32,59.72,59.72,626000.0,32.4971,32.6378,32.3131,32.3131,626000.0
2008-09-18 11:00:00,59.74,59.78,59.39,59.43,568000.0,32.3239,32.3456,32.1346,32.1562,568000.0
2008-09-18 11:10:00,59.43,59.53,58.62,58.64,725700.0,32.1562,32.2103,31.7179,31.7288,725700.0
2008-09-18 11:20:00,58.64,59.18,58.4,58.95,912000.0,31.7288,32.0209,31.5989,31.8965,912000.0
2008-09-18 11:30:00,58.94,59.36,58.8,59.15,532100.0,31.8911,32.1183,31.8153,32.0047,532100.0
2008-09-18 11:40:00,59.14,59.22,58.46,58.47,538400.0,31.9993,32.0426,31.6314,31.6368,538400.0
2008-09-18 11:50:00,58.45,58.71,58.24,58.67,666300.0,31.626,31.7666,31.5123,31.745,666300.0
2008-09-18 12:00:00,58.66,58.69,58.21,58.25,606600.0,31.7396,31.7558,31.4961,31.5177,606600.0
2008-09-18 12:10:00,58.26,58.56,58.16,58.21,822800.0,31.5232,31.6855,31.469,31.4961,822800.0
2008-09-18 12:20:00,58.2,58.3,57.85,57.89,458400.0,31.4907,31.5448,31.3013,31.323,458400.0
2008-09-18 12:30:00,57.89,58.25,57.79,57.8,767400.0,31.323,31.5177,31.2688,31.2743,767400.0
2008-09-18 12:40:00,57.83,58.12,57.78,57.78,833200.0,31.2905,31.4474,31.2634,31.2634,833200.0
2008-09-18 12:50:00,57.78,57.8,57.21,57.37,1438500.0,31.2634,31.2743,30.955,31.0416,1438500.0
2008-09-18 13:00:00,57.37,59.07,57.33,59.02,1951300.0,31.0416,31.9614,31.02,31.9344,1951300.0
2008-09-18 13:10:00,59.03,59.83,59.02,59.82,1055200.0,31.9398,32.3726,31.9344,32.3672,1055200.0
2008-09-18 13:20:00,59.81,60.17,59.47,59.64,1084500.0,32.3618,32.5566,32.1779,32.2698,1084500.0
2008-09-18 13:30:00,59.63,61.15,59.63,61.11,1398600.0,32.2644,33.0869,32.2644,33.0652,1398600.0
2008-09-18 13:40:00,61.12,61.41,60.52,61.41,1343500.0,33.0706,33.2275,32.746,33.2275,1343500.0
2008-09-18 13:50:00,61.41,61.47,60.9,61.15,1106200.0,33.2275,33.26,32.9516,33.0869,1106200.0
2008-09-18 14:00:00,61.16,61.27,60.49,60.69,882600.0,33.0923,33.1518,32.7298,32.838,882600.0
2008-09-18 14:10:00,60.69,61.05,60.52,60.99,1423800.0,32.838,33.0328,32.746,33.0003,1423800.0
2008-09-18 14:20:00,60.98,61.23,60.72,61.0,1029300.0,32.9949,33.1302,32.8542,33.0057,1029300.0
2008-09-18 14:30:00,61.0,61.29,60.9,61.03,1050400.0,33.0057,33.1626,32.9516,33.0219,1050400.0
2008-09-18 14:40:00,61.03,61.56,60.9,61.48,1139500.0,33.0219,33.3087,32.9516,33.2654,1139500.0
2008-09-18 14:50:00,61.46,61.79,61.24,61.66,1091800.0,33.2546,33.4332,33.1356,33.3628,1091800.0
2008-09-18 15:00:00,61.66,62.92,61.53,62.85,2156100.0,33.3628,34.0446,33.2925,34.0067,2156100.0
2008-09-18 15:10:00,62.84,63.51,62.82,63.12,2331800.0,34.0013,34.3638,33.9905,34.1528,2331800.0
2008-09-18 15:20:00,63.11,63.7,63.04,63.19,1862100.0,34.1474,34.4666,34.1095,34.1907,1862100.0
2008-09-18 15:30:00,63.19,63.85,63.12,63.79,1752400.0,34.1907,34.5478,34.1528,34.5153,1752400.0
2008-09-18 15:40:00,63.8,64.24,63.66,64.1,1926900.0,34.5207,34.7588,34.445,34.683,1926900.0
2008-09-18 15:50:00,64.1,65.11,63.81,64.73,3205600.0,34.683,35.2295,34.5261,35.0239,3205600.0
2008-09-18 16:00:00,64.45,65.07,64.3,64.3,356500.0,34.8724,35.2079,34.7913,34.7913,356500.0
2008-09-18 16:10:00,64.25,64.25,64.25,64.25,1800.0,34.7642,34.7642,34.7642,34.7642,1800.0
2008-09-19 09:30:00,71.5,96.49,68.25,68.27,1713400.0,38.687,52.2085,36.9285,36.9393,1713400.0
2008-09-19 09:40:00,68.25,68.79,67.39,68.16,692100.0,36.9285,37.2207,36.4632,36.8798,692100.0
2008-09-19 09:50:00,68.15,68.5,65.86,66.1,872700.0,36.8744,37.0638,35.6353,35.7652,872700.0
2008-09-19 10:00:00,66.06,66.23,65.0,65.34,767400.0,35.7436,35.8355,35.17,35.354,767400.0
2008-09-19 10:10:00,65.44,65.7,65.0,65.33,358300.0,35.4081,35.5488,35.17,35.3486,358300.0
2008-09-19 10:20:00,65.25,65.46,64.95,65.07,311900.0,35.3053,35.4189,35.143,35.2079,311900.0
2008-09-19 10:30:00,65.07,65.07,64.38,64.7,496200.0,35.2079,35.2079,34.8345,35.0077,496200.0
2008-09-19 10:40:00,64.76,64.86,64.01,64.31,282400.0,35.0402,35.0943,34.6343,34.7967,282400.0
2008-09-19 10:50:00,64.33,64.64,63.78,64.19,518900.0,34.8075,34.9752,34.5099,34.7317,518900.0
2008-09-19 11:00:00,64.21,64.93,64.15,64.89,472300.0,34.7426,35.1321,34.7101,35.1105,472300.0
2008-09-19 11:10:00,64.89,65.39,64.86,65.39,745700.0,35.1105,35.381,35.0943,35.381,745700.0
2008-09-19 11:20:00,65.38,65.4,65.13,65.2,245600.0,35.3756,35.3864,35.2404,35.2782,245600.0
2008-09-19 11:30:00,65.19,65.21,64.8,65.07,179500.0,35.2728,35.2836,35.0618,35.2079,179500.0
2008-09-19 11:40:00,65.1,65.35,64.81,65.23,253500.0,35.2241,35.3594,35.0672,35.2945,253500.0
2008-09-19 11:50:00,65.24,65.79,65.12,65.79,312600.0,35.2999,35.5975,35.2349,35.5975,312600.0
2008-09-19 12:00:00,65.75,66.02,65.65,65.9,428700.0,35.5758,35.7219,35.5217,35.657,428700.0
2008-09-19 12:10:00,65.9,66.18,65.9,66.08,428200.0,35.657,35.8085,35.657,35.7544,428200.0
2008-09-19 12:20:00,66.07,66.33,66.01,66.31,84900.0,35.749,35.8896,35.7165,35.8788,84900.0
2008-09-19 12:30:00,66.31,66.46,66.19,66.33,227500.0,35.8788,35.96,35.8139,35.8896,227500.0
2008-09-19 12:40:00,66.33,66.42,66.18,66.42,193300.0,35.8896,35.9383,35.8085,35.9383,193300.0
2008-09-19 12:50:00,66.42,66.44,66.23,66.36,172200.0,35.9383,35.9492,35.8355,35.9059,172200.0
2008-09-19 13:00:00,66.37,66.45,66.23,66.26,399600.0,35.9113,35.9546,35.8355,35.8518,399600.0
2008-09-19 13:10:00,66.26,66.42,66.08,66.38,204800.0,35.8518,35.9383,35.7544,35.9167,204800.0
2008-09-19 13:20:00,66.42,66.44,66.26,66.27,150300.0,35.9383,35.9492,35.8518,35.8572,150300.0
2008-09-19 13:30:00,66.26,66.27,66.08,66.11,196900.0,35.8518,35.8572,35.7544,35.7706,196900.0
2008-09-19 13:40:00,66.12,66.13,65.88,65.95,177600.0,35.776,35.7814,35.6462,35.684,177600.0
2008-09-19 13:50:00,65.97,66.0,65.86,65.86,159100.0,35.6949,35.7111,35.6353,35.6353,159100.0
2008-09-19 14:00:00,65.87,66.04,65.82,65.97,460700.0,35.6407,35.7327,35.6137,35.6949,460700.0
2008-09-19 14:10:00,65.98,66.1,65.86,66.03,496200.0,35.7003,35.7652,35.6353,35.7273,496200.0
2008-09-19 14:20:00,66.03,66.11,65.88,66.08,209100.0,35.7273,35.7706,35.6462,35.7544,209100.0
2008-09-19 14:30:00,66.04,66.16,65.96,66.03,295200.0,35.7327,35.7977,35.6894,35.7273,295200.0
2008-09-19 14:40:00,66.03,66.34,66.0,66.31,270800.0,35.7273,35.8951,35.7111,35.8788,270800.0
2008-09-19 14:50:00,66.32,66.45,66.11,66.28,368400.0,35.8842,35.9546,35.7706,35.8626,368400.0
2008-09-19 15:00:00,66.29,66.39,65.68,65.82,463500.0,35.868,35.9221,35.5379,35.6137,463500.0
2008-09-19 15:10:00,65.83,65.93,65.56,65.73,335500.0,35.6191,35.6732,35.473,35.565,335500.0
2008-09-19 15:20:00,65.73,66.36,65.73,66.2,500600.0,35.565,35.9059,35.565,35.8193,500600.0
2008-09-19 15:30:00,66.2,66.45,66.06,66.28,488000.0,35.8193,35.9546,35.7436,35.8626,488000.0
2008-09-19 15:40:00,66.32,66.99,66.27,66.91,663000.0,35.8842,36.2468,35.8572,36.2035,663000.0
2008-09-19 15:50:00,66.9,67.96,66.83,67.35,854000.0,36.1981,36.7716,36.1602,36.4415,854000.0
2008-09-19 16:00:00,67.2,67.78,67.2,67.27,795300.0,36.3604,36.6742,36.3604,36.3983,795300.0
2008-09-19 16:10:00,66.22,67.29,66.22,67.29,51000.0,35.8301,36.4091,35.8301,36.4091,51000.0
2008-09-22 09:30:00,66.97,67.47,66.1,66.23,302300.0,36.2359,36.5065,35.7652,35.8355,302300.0
2008-09-22 09:40:00,66.25,66.25,65.17,65.54,433500.0,35.8464,35.8464,35.262,35.4622,433500.0
2008-09-22 09:50:00,65.53,65.7,65.3,65.41,260700.0,35.4568,35.5488,35.3323,35.3919,260700.0
2008-09-22 10:00:00,65.42,65.44,65.06,65.14,207000.0,35.3973,35.4081,35.2025,35.2458,207000.0
2008-09-22 10:10:00,65.12,65.14,64.48,64.49,348300.0,35.2349,35.2458,34.8887,34.8941,348300.0
2008-09-22 10:20:00,64.48,64.98,64.25,64.97,240600.0,34.8887,35.1592,34.7642,35.1538,240600.0
2008-09-22 10:30:00,64.97,65.16,64.91,65.1,149400.0,35.1538,35.2566,35.1213,35.2241,149400.0
2008-09-22 10:40:00,65.09,65.17,64.98,65.03,154300.0,35.2187,35.262,35.1592,35.1862,154300.0
2008-09-22 10:50:00,65.03,65.17,65.0,65.1,128600.0,35.1862,35.262,35.17,35.2241,128600.0
2008-09-22 11:00:00,65.1,65.13,64.72,64.81,192000.0,35.2241,35.2404,35.0185,35.0672,192000.0
2008-09-22 11:10:00,64.8,64.85,64.64,64.74,218000.0,35.0618,35.0889,34.9752,35.0293,218000.0
2008-09-22 11:20:00,64.74,64.76,64.46,64.62,284100.0,35.0293,35.0402,34.8778,34.9644,284100.0
2008-09-22 11:30:00,64.61,64.74,64.47,64.53,205400.0,34.959,35.0293,34.8832,34.9157,205400.0
2008-09-22 11:40:00,64.53,64.54,64.34,64.52,173500.0,34.9157,34.9211,34.8129,34.9103,173500.0
2008-09-22 11:50:00,64.51,64.52,64.35,64.45,255900.0,34.9049,34.9103,34.8183,34.8724,255900.0
2008-09-22 12:00:00,64.45,64.47,64.2,64.24,236200.0,34.8724,34.8832,34.7372,34.7588,236200.0
2008-09-22 12:10:00,64.25,64.37,64.17,64.37,133900.0,34.7642,34.8291,34.7209,34.8291,133900.0
2008-09-22 12:20:00,64.37,64.47,64.28,64.39,136200.0,34.8291,34.8832,34.7804,34.84,136200.0
2008-09-22 12:30:00,64.38,64.73,64.38,64.55,182800.0,34.8345,35.0239,34.8345,34.9265,182800.0
2008-09-22 12:40:00,64.55,64.65,64.53,64.61,100600.0,34.9265,34.9806,34.9157,34.959,100600.0
2008-09-22 12:50:00,64.61,64.85,64.61,64.79,125400.0,34.959,35.0889,34.959,35.0564,125400.0
2008-09-22 13:00:00,64.79,64.82,64.62,64.75,139600.0,35.0564,35.0726,34.9644,35.0347,139600.0
2008-09-22 13:10:00,64.76,64.81,64.5,64.51,157400.0,35.0402,35.0672,34.8995,34.9049,157400.0
2008-09-22 13:20:00,64.51,64.65,64.44,64.57,122100.0,34.9049,34.9806,34.867,34.9373,122100.0
2008-09-22 13:30:00,64.57,64.6,64.0,64.11,241500.0,34.9373,34.9536,34.6289,34.6885,241500.0
2008-09-22 13:40:00,64.11,64.58,64.08,64.25,195000.0,34.6885,34.9428,34.6722,34.7642,195000.0
2008-09-22 13:50:00,64.26,64.35,64.14,64.22,196700.0,34.7696,34.8183,34.7047,34.748,196700.0
2008-09-22 14:00:00,64.21,64.24,63.93,64.03,183000.0,34.7426,34.7588,34.5911,34.6452,183000.0
2008-09-22 14:10:00,64.02,64.17,63.95,64.04,157300.0,34.6398,34.7209,34.6019,34.6506,157300.0
2008-09-22 14:20:00,64.04,64.04,63.68,63.79,264600.0,34.6506,34.6506,34.4558,34.5153,264600.0
2008-09-22 14:30:00,63.79,64.03,63.77,63.87,166200.0,34.5153,34.6452,34.5045,34.5586,166200.0
2008-09-22 14:40:00,63.89,63.93,63.78,63.85,182500.0,34.5694,34.5911,34.5099,34.5478,182500.0
2008-09-22 14:50:00,63.84,63.84,63.52,63.62,197100.0,34.5424,34.5424,34.3692,34.4233,197100.0
2008-09-22 15:00:00,63.62,63.72,63.55,63.6,233900.0,34.4233,34.4774,34.3855,34.4125,233900.0
2008-09-22 15:10:00,63.59,63.73,63.27,63.27,279400.0,34.4071,34.4828,34.2339,34.2339,279400.0
2008-09-22 15:20:00,63.27,63.46,63.15,63.26,438700.0,34.2339,34.3368,34.169,34.2285,438700.0
2008-09-22 15:30:00,63.27,63.3,62.86,62.86,470700.0,34.2339,34.2502,34.0121,34.0121,470700.0
2008-09-22 15:40:00,62.86,62.86,62.0,62.28,645900.0,34.0121,34.0121,33.5468,33.6983,645900.0
2008-09-22 15:50:00,62.27,62.29,61.07,61.45,1542700.0,33.6929,33.7037,33.0436,33.2492,1542700.0
2008-09-22 16:00:00,61.28,62.55,61.28,62.18,565400.0,33.1572,33.8444,33.1572,33.6442,565400.0
2008-09-22 16:10:00,62.56,63.32,61.74,62.0,13900.0,33.8498,34.261,33.4061,33.5468,13900.0
2008-09-23 09:30:00,62.68,63.2,62.49,62.5,643500.0,33.9147,34.1961,33.8119,33.8173,643500.0
2008-09-23 09:40:00,62.51,63.17,62.5,63.1,636700.0,33.8227,34.1798,33.8173,34.142,636700.0
2008-09-23 09:50:00,63.11,63.18,62.55,62.91,344300.0,34.1474,34.1853,33.8444,34.0392,344300.0
2008-09-23 10:00:00,62.9,62.93,62.47,62.55,445400.0,34.0338,34.05,33.8011,33.8444,445400.0
2008-09-23 10:10:00,62.55,62.85,62.45,62.76,378700.0,33.8444,34.0067,33.7903,33.958,378700.0
2008-09-23 10:20:00,62.75,63.1,62.7,63.09,377300.0,33.9526,34.142,33.9255,34.1366,377300.0
2008-09-23 10:30:00,63.09,63.2,62.99,63.09,426500.0,34.1366,34.1961,34.0824,34.1366,426500.0
2008-09-23 10:40:00,63.08,63.1,62.56,62.57,506800.0,34.1311,34.142,33.8498,33.8552,506800.0
2008-09-23 10:50:00,62.56,62.59,62.22,62.57,581200.0,33.8498,33.866,33.6658,33.8552,581200.0
2008-09-23 11:00:00,62.56,62.59,61.94,62.08,607000.0,33.8498,33.866,33.5143,33.5901,607000.0
2008-09-23 11:10:00,62.07,62.6,62.0,62.53,417700.0,33.5847,33.8714,33.5468,33.8336,417700.0
2008-09-23 11:20:00,62.55,63.04,62.53,62.75,321100.0,33.8444,34.1095,33.8336,33.9526,321100.0
2008-09-23 11:30:00,62.77,62.89,62.67,62.78,191900.0,33.9634,34.0283,33.9093,33.9688,191900.0
2008-09-23 11:40:00,62.78,62.87,62.64,62.75,198200.0,33.9688,34.0175,33.8931,33.9526,198200.0
2008-09-23 11:50:00,62.75,62.78,62.49,62.5,203900.0,33.9526,33.9688,33.8119,33.8173,203900.0
2008-09-23 12:00:00,62.51,62.59,62.29,62.57,288700.0,33.8227,33.866,33.7037,33.8552,288700.0
2008-09-23 12:10:00,62.57,62.65,62.49,62.61,124200.0,33.8552,33.8985,33.8119,33.8768,124200.0
2008-09-23 12:20:00,62.62,62.63,62.49,62.5,130400.0,33.8822,33.8877,33.8119,33.8173,130400.0
2008-09-23 12:30:00,62.5,62.5,62.34,62.4,206400.0,33.8173,33.8173,33.7307,33.7632,206400.0
2008-09-23 12:40:00,62.4,62.41,62.15,62.35,368300.0,33.7632,33.7686,33.6279,33.7362,368300.0
2008-09-23 12:50:00,62.36,62.44,62.24,62.25,277600.0,33.7416,33.7849,33.6766,33.6821,277600.0
2008-09-23 13:00:00,62.26,62.34,61.97,62.02,345600.0,33.6875,33.7307,33.5305,33.5576,345600.0
2008-09-23 13:10:00,62.02,62.15,61.93,62.02,268300.0,33.5576,33.6279,33.5089,33.5576,268300.0
2008-09-23 13:20:00,62.01,62.21,62.01,62.05,208800.0,33.5522,33.6604,33.5522,33.5738,208800.0
2008-09-23 13:30:00,62.04,62.05,61.49,61.95,412900.0,33.5684,33.5738,33.2708,33.5197,412900.0
2008-09-23 13:40:00,61.95,61.96,61.7,61.73,121900.0,33.5197,33.5251,33.3845,33.4007,121900.0
2008-09-23 13:50:00,61.71,61.94,61.59,61.94,274900.0,33.3899,33.5143,33.3249,33.5143,274900.0
2008-09-23 14:00:00,61.94,62.47,61.82,62.47,327000.0,33.5143,33.8011,33.4494,33.8011,327000.0
2008-09-23 14:10:00,62.47,62.49,62.02,62.18,199700.0,33.8011,33.8119,33.5576,33.6442,199700.0
2008-09-23 14:20:00,62.18,62.5,62.0,62.48,266700.0,33.6442,33.8173,33.5468,33.8065,266700.0
2008-09-23 14:30:00,62.5,62.5,62.19,62.26,175700.0,33.8173,33.8173,33.6496,33.6875,175700.0
2008-09-23 14:40:00,62.24,62.69,62.15,62.64,325300.0,33.6766,33.9201,33.6279,33.8931,325300.0
2008-09-23 14:50:00,62.62,62.9,62.44,62.44,219800.0,33.8822,34.0338,33.7849,33.7849,219800.0
2008-09-23 15:00:00,62.47,62.94,62.36,62.8,484100.0,33.8011,34.0554,33.7416,33.9796,484100.0
2008-09-23 15:10:00,62.8,63.1,62.63,63.05,351200.0,33.9796,34.142,33.8877,34.1149,351200.0
2008-09-23 15:20:00,63.04,63.54,62.94,62.94,430100.0,34.1095,34.38,34.0554,34.0554,430100.0
2008-09-23 15:30:00,62.94,62.98,62.4,62.57,595900.0,34.0554,34.077,33.7632,33.8552,595900.0
2008-09-23 15:40:00,62.57,62.73,61.86,62.32,622300.0,33.8552,33.9418,33.471,33.7199,622300.0
2008-09-23 15:50:00,62.32,62.34,61.51,61.94,967700.0,33.7199,33.7307,33.2817,33.5143,967700.0
2008-09-23 16:00:00,61.44,61.81,61.44,61.5,45700.0,33.2438,33.444,33.2438,33.2762,45700.0
2008-09-23 16:10:00,61.5,61.5,61.5,61.5,2800.0,33.2762,33.2762,33.2762,33.2762,2800.0
2008-09-24 09:30:00,62.0,62.0,60.6,60.91,487600.0,33.9797,33.9797,33.2124,33.3823,487600.0
2008-09-24 09:40:00,60.92,61.08,60.57,60.69,618400.0,33.3878,33.4755,33.196,33.2618,618400.0
2008-09-24 09:50:00,60.69,60.85,60.4,60.63,481700.0,33.2618,33.3494,33.1028,33.2289,481700.0
2008-09-24 10:00:00,60.63,60.86,60.49,60.69,444900.0,33.2289,33.3549,33.1521,33.2618,444900.0
2008-09-24 10:10:00,60.69,60.83,60.53,60.63,365900.0,33.2618,33.3385,33.1741,33.2289,365900.0
2008-09-24 10:20:00,60.66,60.89,60.48,60.83,255300.0,33.2453,33.3714,33.1467,33.3385,255300.0
2008-09-24 10:30:00,60.83,60.98,60.68,60.79,318300.0,33.3385,33.4207,33.2563,33.3166,318300.0
2008-09-24 10:40:00,60.79,61.05,60.71,60.82,262800.0,33.3166,33.4591,33.2727,33.333,262800.0
2008-09-24 10:50:00,60.82,60.94,60.62,60.91,314600.0,33.333,33.3988,33.2234,33.3823,314600.0
2008-09-24 11:00:00,60.89,60.91,60.3,60.35,198100.0,33.3714,33.3823,33.048,33.0754,198100.0
2008-09-24 11:10:00,60.36,60.47,60.27,60.31,126400.0,33.0809,33.1412,33.0316,33.0535,126400.0
2008-09-24 11:20:00,60.33,60.49,60.29,60.48,117000.0,33.0645,33.1521,33.0425,33.1467,117000.0
2008-09-24 11:30:00,60.48,60.69,60.47,60.49,161500.0,33.1467,33.2618,33.1412,33.1521,161500.0
2008-09-24 11:40:00,60.5,60.51,60.2,60.24,123300.0,33.1576,33.1631,32.9932,33.0151,123300.0
2008-09-24 11:50:00,60.25,60.35,60.14,60.27,117800.0,33.0206,33.0754,32.9603,33.0316,117800.0
2008-09-24 12:00:00,60.29,60.32,60.14,60.17,101100.0,33.0425,33.059,32.9603,32.9768,101100.0
2008-09-24 12:10:00,60.18,60.35,60.09,60.09,223600.0,32.9822,33.0754,32.9329,32.9329,223600.0
2008-09-24 12:20:00,60.09,60.15,59.98,60.03,103200.0,32.9329,32.9658,32.8726,32.9,103200.0
2008-09-24 12:30:00,60.03,60.14,59.96,59.97,88500.0,32.9,32.9603,32.8617,32.8672,88500.0
2008-09-24 12:40:00,59.97,60.1,59.94,60.05,107100.0,32.8672,32.9384,32.8507,32.911,107100.0
2008-09-24 12:50:00,60.04,60.24,60.04,60.2,152800.0,32.9055,33.0151,32.9055,32.9932,152800.0
2008-09-24 13:00:00,60.2,60.47,60.16,60.39,168400.0,32.9932,33.1412,32.9713,33.0973,168400.0
2008-09-24 13:10:00,60.38,60.61,60.35,60.44,175200.0,33.0919,33.2179,33.0754,33.1247,175200.0
2008-09-24 13:20:00,60.46,60.85,60.37,60.62,286700.0,33.1357,33.3494,33.0864,33.2234,286700.0
2008-09-24 13:30:00,60.63,60.8,60.59,60.72,81000.0,33.2289,33.322,33.207,33.2782,81000.0
2008-09-24 13:40:00,60.72,60.83,60.66,60.7,144400.0,33.2782,33.3385,33.2453,33.2672,144400.0
2008-09-24 13:50:00,60.72,60.78,60.34,60.44,169300.0,33.2782,33.3111,33.0699,33.1247,169300.0
2008-09-24 14:00:00,60.43,60.51,60.3,60.39,112200.0,33.1193,33.1631,33.048,33.0973,112200.0
2008-09-24 14:10:00,60.37,60.37,60.05,60.23,278200.0,33.0864,33.0864,32.911,33.0096,278200.0
2008-09-24 14:20:00,60.25,60.33,60.13,60.3,223600.0,33.0206,33.0645,32.9548,33.048,223600.0
2008-09-24 14:30:00,60.31,60.61,60.31,60.53,130400.0,33.0535,33.2179,33.0535,33.1741,130400.0
2008-09-24 14:40:00,60.53,60.7,60.5,60.51,144500.0,33.1741,33.2672,33.1576,33.1631,144500.0
2008-09-24 14:50:00,60.53,60.56,60.35,60.39,162200.0,33.1741,33.1905,33.0754,33.0973,162200.0
2008-09-24 15:00:00,60.38,60.6,60.27,60.59,228900.0,33.0919,33.2124,33.0316,33.207,228900.0
2008-09-24 15:10:00,60.6,60.6,60.2,60.27,244800.0,33.2124,33.2124,32.9932,33.0316,244800.0
2008-09-24 15:20:00,60.29,60.4,60.21,60.38,254000.0,33.0425,33.1028,32.9987,33.0919,254000.0
2008-09-24 15:30:00,60.39,60.47,60.2,60.21,376200.0,33.0973,33.1412,32.9932,32.9987,376200.0
2008-09-24 15:40:00,60.21,60.21,59.88,60.0,702200.0,32.9987,32.9987,32.8178,32.8836,702200.0
2008-09-24 15:50:00,60.0,60.6,59.99,60.53,729900.0,32.8836,33.2124,32.8781,33.1741,729900.0
2008-09-24 16:00:00,60.45,61.03,60.44,61.03,2020500.0,33.1302,33.4481,33.1247,33.4481,2020500.0
2008-09-24 16:10:00,61.05,61.05,61.0,61.0,300.0,33.4591,33.4591,33.4317,33.4317,300.0
2008-09-25 09:30:00,61.7,61.7,60.08,60.1,463400.0,33.8153,33.8153,32.9274,32.9384,463400.0
2008-09-25 09:40:00,60.1,60.61,60.08,60.56,499000.0,32.9384,33.2179,32.9274,33.1905,499000.0
2008-09-25 09:50:00,60.57,61.03,60.57,60.9,491800.0,33.196,33.4481,33.196,33.3768,491800.0
2008-09-25 10:00:00,60.91,60.92,60.5,60.84,635800.0,33.3823,33.3878,33.1576,33.344,635800.0
2008-09-25 10:10:00,60.83,61.16,60.76,61.04,632800.0,33.3385,33.5193,33.3001,33.4536,632800.0
2008-09-25 10:20:00,61.04,61.04,60.76,60.84,485900.0,33.4536,33.4536,33.3001,33.344,485900.0
2008-09-25 10:30:00,60.84,61.0,60.46,60.54,459500.0,33.344,33.4317,33.1357,33.1795,459500.0
2008-09-25 10:40:00,60.55,60.81,60.54,60.73,259100.0,33.185,33.3275,33.1795,33.2837,259100.0
2008-09-25 10:50:00,60.74,60.74,60.43,60.53,191400.0,33.2892,33.2892,33.1193,33.1741,191400.0
2008-09-25 11:00:00,60.54,60.63,60.49,60.56,124900.0,33.1795,33.2289,33.1521,33.1905,124900.0
2008-09-25 11:10:00,60.57,60.68,60.52,60.61,212300.0,33.196,33.2563,33.1686,33.2179,212300.0
2008-09-25 11:20:00,60.6,60.88,60.54,60.78,241600.0,33.2124,33.3659,33.1795,33.3111,241600.0
2008-09-25 11:30:00,60.79,61.0,60.72,60.73,308400.0,33.3166,33.4317,33.2782,33.2837,308400.0
2008-09-25 11:40:00,60.73,60.86,60.67,60.74,292400.0,33.2837,33.3549,33.2508,33.2892,292400.0
2008-09-25 11:50:00,60.72,60.72,60.55,60.57,196700.0,33.2782,33.2782,33.185,33.196,196700.0
2008-09-25 12:00:00,60.57,60.65,60.55,60.61,155400.0,33.196,33.2398,33.185,33.2179,155400.0
2008-09-25 12:10:00,60.6,60.8,60.6,60.73,157000.0,33.2124,33.322,33.2124,33.2837,157000.0
2008-09-25 12:20:00,60.73,60.8,60.67,60.75,153800.0,33.2837,33.322,33.2508,33.2946,153800.0
2008-09-25 12:30:00,60.74,60.87,60.7,60.79,144600.0,33.2892,33.3604,33.2672,33.3166,144600.0
2008-09-25 12:40:00,60.79,60.9,60.75,60.8,155600.0,33.3166,33.3768,33.2946,33.322,155600.0
2008-09-25 12:50:00,60.81,60.97,60.68,60.87,365600.0,33.3275,33.4152,33.2563,33.3604,365600.0
2008-09-25 13:00:00,60.88,61.18,60.88,61.16,287100.0,33.3659,33.5303,33.3659,33.5193,287100.0
2008-09-25 13:10:00,61.15,61.18,61.03,61.16,118000.0,33.5139,33.5303,33.4481,33.5193,118000.0
2008-09-25 13:20:00,61.16,61.23,61.11,61.2,257500.0,33.5193,33.5577,33.4919,33.5413,257500.0
2008-09-25 13:30:00,61.21,61.64,61.2,61.53,472100.0,33.5467,33.7824,33.5413,33.7221,472100.0
2008-09-25 13:40:00,61.52,61.52,61.18,61.26,418100.0,33.7166,33.7166,33.5303,33.5742,418100.0
2008-09-25 13:50:00,61.24,61.25,61.0,61.24,226400.0,33.5632,33.5687,33.4317,33.5632,226400.0
2008-09-25 14:00:00,61.23,61.25,61.05,61.09,220500.0,33.5577,33.5687,33.4591,33.481,220500.0
2008-09-25 14:10:00,61.08,61.08,60.69,60.85,307200.0,33.4755,33.4755,33.2618,33.3494,307200.0
2008-09-25 14:20:00,60.85,61.03,60.74,61.01,315300.0,33.3494,33.4481,33.2892,33.4371,315300.0
2008-09-25 14:30:00,61.01,61.15,60.98,61.09,259500.0,33.4371,33.5139,33.4207,33.481,259500.0
2008-09-25 14:40:00,61.09,61.12,60.89,60.94,226000.0,33.481,33.4974,33.3714,33.3988,226000.0
2008-09-25 14:50:00,60.92,61.16,60.88,61.15,237400.0,33.3878,33.5193,33.3659,33.5139,237400.0
2008-09-25 15:00:00,61.14,61.29,61.1,61.27,266700.0,33.5084,33.5906,33.4865,33.5796,266700.0
2008-09-25 15:10:00,61.27,61.33,61.12,61.29,361900.0,33.5796,33.6125,33.4974,33.5906,361900.0
2008-09-25 15:20:00,61.28,61.55,61.26,61.5,182400.0,33.5851,33.7331,33.5742,33.7057,182400.0
2008-09-25 15:30:00,61.5,62.14,61.44,62.1,338800.0,33.7057,34.0564,33.6728,34.0345,338800.0
2008-09-25 15:40:00,62.11,62.18,61.53,61.53,597100.0,34.04,34.0784,33.7221,33.7221,597100.0
2008-09-25 15:50:00,61.52,61.59,61.27,61.55,511000.0,33.7166,33.755,33.5796,33.7331,511000.0
2008-09-25 16:00:00,61.56,61.57,61.5,61.5,2057500.0,33.7386,33.744,33.7057,33.7057,2057500.0
2008-09-25 16:10:00,61.5,61.5,61.5,61.5,0.0,33.7057,33.7057,33.7057,33.7057,0.0
2008-09-26 09:30:00,60.2,60.37,59.64,60.29,855800.0,32.9932,33.0864,32.6863,33.0425,855800.0
2008-09-26 09:40:00,60.29,60.56,60.2,60.5,792300.0,33.0425,33.1905,32.9932,33.1576,792300.0
2008-09-26 09:50:00,60.5,60.85,60.39,60.56,493300.0,33.1576,33.3494,33.0973,33.1905,493300.0
2008-09-26 10:00:00,60.57,60.93,60.57,60.7,789500.0,33.196,33.3933,33.196,33.2672,789500.0
2008-09-26 10:10:00,60.7,61.0,60.6,60.73,718700.0,33.2672,33.4317,33.2124,33.2837,718700.0
2008-09-26 10:20:00,60.73,61.05,60.68,60.81,337000.0,33.2837,33.4591,33.2563,33.3275,337000.0
2008-09-26 10:30:00,60.82,61.16,60.79,61.16,279100.0,33.333,33.5193,33.3166,33.5193,279100.0
2008-09-26 10:40:00,61.15,61.21,60.96,61.11,266400.0,33.5139,33.5467,33.4097,33.4919,266400.0
2008-09-26 10:50:00,61.11,61.55,61.03,61.33,462300.0,33.4919,33.7331,33.4481,33.6125,462300.0
2008-09-26 11:00:00,61.33,61.44,61.17,61.33,394200.0,33.6125,33.6728,33.5248,33.6125,394200.0
2008-09-26 11:10:00,61.33,61.4,60.93,61.15,376200.0,33.6125,33.6509,33.3933,33.5139,376200.0
2008-09-26 11:20:00,61.13,61.31,60.93,61.29,282800.0,33.5029,33.6016,33.3933,33.5906,282800.0
2008-09-26 11:30:00,61.29,61.4,61.07,61.09,147600.0,33.5906,33.6509,33.47,33.481,147600.0
2008-09-26 11:40:00,61.1,61.22,61.06,61.17,212000.0,33.4865,33.5522,33.4645,33.5248,212000.0
2008-09-26 11:50:00,61.16,61.25,61.13,61.15,141700.0,33.5193,33.5687,33.5029,33.5139,141700.0
2008-09-26 12:00:00,61.16,61.2,61.09,61.19,129300.0,33.5193,33.5413,33.481,33.5358,129300.0
2008-09-26 12:10:00,61.2,61.2,60.98,61.0,171800.0,33.5413,33.5413,33.4207,33.4317,171800.0
2008-09-26 12:20:00,60.99,61.21,60.98,61.14,190900.0,33.4262,33.5467,33.4207,33.5084,190900.0
2008-09-26 12:30:00,61.14,61.16,60.99,61.05,281400.0,33.5084,33.5193,33.4262,33.4591,281400.0
2008-09-26 12:40:00,61.05,61.23,61.02,61.12,175200.0,33.4591,33.5577,33.4426,33.4974,175200.0
2008-09-26 12:50:00,61.11,61.28,61.11,61.25,182900.0,33.4919,33.5851,33.4919,33.5687,182900.0
2008-09-26 13:00:00,61.26,61.36,61.22,61.31,215000.0,33.5742,33.629,33.5522,33.6016,215000.0
2008-09-26 13:10:00,61.31,61.6,61.3,61.58,472800.0,33.6016,33.7605,33.5961,33.7495,472800.0
2008-09-26 13:20:00,61.57,61.78,61.54,61.67,529100.0,33.744,33.8591,33.7276,33.7989,529100.0
2008-09-26 13:30:00,61.66,61.8,61.62,61.77,351600.0,33.7934,33.8701,33.7715,33.8537,351600.0
2008-09-26 13:40:00,61.77,62.06,61.75,61.93,357900.0,33.8537,34.0126,33.8427,33.9414,357900.0
2008-09-26 13:50:00,61.93,61.99,61.79,61.84,199700.0,33.9414,33.9742,33.8646,33.892,199700.0
2008-09-26 14:00:00,61.82,61.96,61.79,61.82,231600.0,33.8811,33.9578,33.8646,33.8811,231600.0
2008-09-26 14:10:00,61.83,62.19,61.83,62.15,221900.0,33.8865,34.0838,33.8865,34.0619,221900.0
2008-09-26 14:20:00,62.15,62.26,62.11,62.11,412800.0,34.0619,34.1222,34.04,34.04,412800.0
2008-09-26 14:30:00,62.08,62.16,61.1,62.06,247100.0,34.0236,34.0674,33.4865,34.0126,247100.0
2008-09-26 14:40:00,62.05,62.26,61.99,62.22,348500.0,34.0071,34.1222,33.9742,34.1003,348500.0
2008-09-26 14:50:00,62.22,62.29,62.03,62.04,275600.0,34.1003,34.1387,33.9962,34.0016,275600.0
2008-09-26 15:00:00,62.03,62.1,61.78,61.9,458400.0,33.9962,34.0345,33.8591,33.9249,458400.0
2008-09-26 15:10:00,61.89,62.13,61.87,62.05,259700.0,33.9194,34.051,33.9085,34.0071,259700.0
2008-09-26 15:20:00,62.05,62.58,62.05,62.42,565100.0,34.0071,34.2976,34.0071,34.2099,565100.0
2008-09-26 15:30:00,62.42,62.55,62.35,62.54,545500.0,34.2099,34.2811,34.1715,34.2757,545500.0
2008-09-26 15:40:00,62.54,63.09,62.53,62.96,954000.0,34.2757,34.5771,34.2702,34.5059,954000.0
2008-09-26 15:50:00,62.95,63.38,62.89,63.27,655900.0,34.5004,34.736,34.4675,34.6758,655900.0
2008-09-26 16:00:00,63.26,64.0,62.84,64.0,15500.0,34.6703,35.0758,34.4401,35.0758,15500.0
2008-09-26 16:10:00,64.0,64.0,64.0,64.0,0.0,35.0758,35.0758,35.0758,35.0758,0.0
2008-09-29 09:30:00,61.51,61.89,60.9,61.19,535300.0,33.7112,33.9194,33.3768,33.5358,535300.0
2008-09-29 09:40:00,61.13,61.42,61.01,61.15,186500.0,33.5029,33.6618,33.4371,33.5139,186500.0
2008-09-29 09:50:00,61.11,61.15,60.62,60.82,584800.0,33.4919,33.5139,33.2234,33.333,584800.0
2008-09-29 10:00:00,60.82,61.37,60.79,61.2,616500.0,33.333,33.6344,33.3166,33.5413,616500.0
2008-09-29 10:10:00,61.24,61.46,60.99,61.0,823900.0,33.5632,33.6838,33.4262,33.4317,823900.0
2008-09-29 10:20:00,61.0,61.25,60.95,61.23,470600.0,33.4317,33.5687,33.4043,33.5577,470600.0
2008-09-29 10:30:00,61.22,61.48,61.11,61.4,292100.0,33.5522,33.6947,33.4919,33.6509,292100.0
2008-09-29 10:40:00,61.41,61.58,61.32,61.54,358100.0,33.6564,33.7495,33.607,33.7276,358100.0
2008-09-29 10:50:00,61.56,61.57,61.35,61.4,261600.0,33.7386,33.744,33.6235,33.6509,261600.0
2008-09-29 11:00:00,61.4,61.65,61.23,61.65,326100.0,33.6509,33.7879,33.5577,33.7879,326100.0
2008-09-29 11:10:00,61.64,61.65,61.27,61.28,350400.0,33.7824,33.7879,33.5796,33.5851,350400.0
2008-09-29 11:20:00,61.28,61.33,61.18,61.29,135000.0,33.5851,33.6125,33.5303,33.5906,135000.0
2008-09-29 11:30:00,61.3,61.3,61.17,61.24,126600.0,33.5961,33.5961,33.5248,33.5632,126600.0
2008-09-29 11:40:00,61.24,61.31,61.09,61.27,259300.0,33.5632,33.6016,33.481,33.5796,259300.0
2008-09-29 11:50:00,61.25,61.31,61.13,61.13,164600.0,33.5687,33.6016,33.5029,33.5029,164600.0
2008-09-29 12:00:00,61.12,61.18,61.08,61.11,216400.0,33.4974,33.5303,33.4755,33.4919,216400.0
2008-09-29 12:10:00,61.11,61.33,60.77,60.78,459000.0,33.4919,33.6125,33.3056,33.3111,459000.0
2008-09-29 12:20:00,60.78,61.12,60.78,61.04,362500.0,33.3111,33.4974,33.3111,33.4536,362500.0
2008-09-29 12:30:00,61.04,61.33,60.94,61.23,522400.0,33.4536,33.6125,33.3988,33.5577,522400.0
2008-09-29 12:40:00,61.22,61.54,61.21,61.52,292500.0,33.5522,33.7276,33.5467,33.7166,292500.0
2008-09-29 12:50:00,61.52,61.65,61.35,61.36,219200.0,33.7166,33.7879,33.6235,33.629,219200.0
2008-09-29 13:00:00,61.35,61.4,61.19,61.25,205300.0,33.6235,33.6509,33.5358,33.5687,205300.0
2008-09-29 13:10:00,61.27,61.29,61.12,61.21,236100.0,33.5796,33.5906,33.4974,33.5467,236100.0
2008-09-29 13:20:00,61.22,61.7,61.17,61.56,417400.0,33.5522,33.8153,33.5248,33.7386,417400.0
2008-09-29 13:30:00,61.55,61.72,61.08,61.29,751100.0,33.7331,33.8263,33.4755,33.5906,751100.0
2008-09-29 13:40:00,61.3,61.31,59.48,60.07,1009800.0,33.5961,33.6016,32.5986,32.922,1009800.0
2008-09-29 13:50:00,60.06,61.27,59.93,60.81,986700.0,32.9165,33.5796,32.8452,33.3275,986700.0
2008-09-29 14:00:00,60.81,61.24,59.84,60.24,838700.0,33.3275,33.5632,32.7959,33.0151,838700.0
2008-09-29 14:10:00,60.29,60.51,59.87,60.49,679400.0,33.0425,33.1631,32.8123,33.1521,679400.0
2008-09-29 14:20:00,60.51,60.86,60.23,60.47,691300.0,33.1631,33.3549,33.0096,33.1412,691300.0
2008-09-29 14:30:00,60.5,60.58,59.51,60.29,594800.0,33.1576,33.2015,32.615,33.0425,594800.0
2008-09-29 14:40:00,60.27,60.51,60.24,60.3,310300.0,33.0316,33.1631,33.0151,33.048,310300.0
2008-09-29 14:50:00,60.3,60.37,60.23,60.28,463700.0,33.048,33.0864,33.0096,33.0371,463700.0
2008-09-29 15:00:00,60.28,60.5,60.17,60.19,562800.0,33.0371,33.1576,32.9768,32.9877,562800.0
2008-09-29 15:10:00,60.18,60.45,60.1,60.15,459100.0,32.9822,33.1302,32.9384,32.9658,459100.0
2008-09-29 15:20:00,60.15,60.2,59.5,59.68,696500.0,32.9658,32.9932,32.6096,32.7082,696500.0
2008-09-29 15:30:00,59.7,59.97,59.57,59.9,387100.0,32.7192,32.8672,32.6479,32.8288,387100.0
2008-09-29 15:40:00,59.85,60.21,59.67,59.72,410800.0,32.8014,32.9987,32.7027,32.7301,410800.0
2008-09-29 15:50:00,59.72,61.02,58.57,58.75,1135400.0,32.7301,33.4426,32.0999,32.1985,1135400.0
2008-09-29 16:00:00,59.08,61.06,59.08,59.3,357200.0,32.3794,33.4645,32.3794,32.5,357200.0
2008-09-29 16:10:00,59.3,59.3,59.3,59.3,0.0,32.5,32.5,32.5,32.5,0.0
2008-09-30 09:30:00,60.65,60.65,59.66,59.94,343400.0,33.2398,33.2398,32.6973,32.8507,343400.0
2008-09-30 09:40:00,59.95,60.22,59.08,59.08,834900.0,32.8562,33.0042,32.3794,32.3794,834900.0
2008-09-30 09:50:00,59.07,59.32,58.98,59.14,634500.0,32.3739,32.5109,32.3246,32.4123,634500.0
2008-09-30 10:00:00,59.14,59.56,59.13,59.5,520200.0,32.4123,32.6424,32.4068,32.6096,520200.0
2008-09-30 10:10:00,59.51,59.97,59.51,59.74,519500.0,32.615,32.8672,32.615,32.7411,519500.0
2008-09-30 10:20:00,59.74,59.82,59.64,59.68,278500.0,32.7411,32.7849,32.6863,32.7082,278500.0
2008-09-30 10:30:00,59.67,59.79,59.59,59.69,352900.0,32.7027,32.7685,32.6589,32.7137,352900.0
2008-09-30 10:40:00,59.69,59.81,59.57,59.75,554400.0,32.7137,32.7795,32.6479,32.7466,554400.0
2008-09-30 10:50:00,59.76,59.77,59.54,59.59,407500.0,32.7521,32.7575,32.6315,32.6589,407500.0
2008-09-30 11:00:00,59.59,59.82,59.57,59.8,338800.0,32.6589,32.7849,32.6479,32.774,338800.0
2008-09-30 11:10:00,59.79,59.83,59.6,59.66,284800.0,32.7685,32.7904,32.6644,32.6973,284800.0
2008-09-30 11:20:00,59.67,59.79,59.48,59.78,217000.0,32.7027,32.7685,32.5986,32.763,217000.0
2008-09-30 11:30:00,59.79,59.79,59.6,59.67,166900.0,32.7685,32.7685,32.6644,32.7027,166900.0
2008-09-30 11:40:00,59.68,59.96,59.67,59.91,242600.0,32.7082,32.8617,32.7027,32.8343,242600.0
2008-09-30 11:50:00,59.91,60.12,59.9,60.07,181000.0,32.8343,32.9494,32.8288,32.922,181000.0
2008-09-30 12:00:00,60.06,60.13,59.89,60.04,136300.0,32.9165,32.9548,32.8233,32.9055,136300.0
2008-09-30 12:10:00,60.04,60.05,59.92,60.0,149400.0,32.9055,32.911,32.8398,32.8836,149400.0
2008-09-30 12:20:00,60.0,60.02,59.8,59.9,179400.0,32.8836,32.8946,32.774,32.8288,179400.0
2008-09-30 12:30:00,59.9,59.99,59.87,59.97,190300.0,32.8288,32.8781,32.8123,32.8672,190300.0
2008-09-30 12:40:00,59.97,60.05,59.95,59.98,162100.0,32.8672,32.911,32.8562,32.8726,162100.0
2008-09-30 12:50:00,59.97,59.97,59.76,59.84,136100.0,32.8672,32.8672,32.7521,32.7959,136100.0
2008-09-30 13:00:00,59.84,59.85,59.64,59.74,298800.0,32.7959,32.8014,32.6863,32.7411,298800.0
2008-09-30 13:10:00,59.74,60.01,59.61,59.9,243200.0,32.7411,32.8891,32.6699,32.8288,243200.0
2008-09-30 13:20:00,59.89,60.07,59.84,60.04,250500.0,32.8233,32.922,32.7959,32.9055,250500.0
2008-09-30 13:30:00,60.03,60.27,60.01,60.16,394300.0,32.9,33.0316,32.8891,32.9713,394300.0
2008-09-30 13:40:00,60.16,60.21,60.11,60.2,270400.0,32.9713,32.9987,32.9439,32.9932,270400.0
2008-09-30 13:50:00,60.21,60.42,60.18,60.41,298900.0,32.9987,33.1138,32.9822,33.1083,298900.0
2008-09-30 14:00:00,60.42,60.7,60.37,60.67,195500.0,33.1138,33.2672,33.0864,33.2508,195500.0
2008-09-30 14:10:00,60.69,60.8,60.66,60.74,244000.0,33.2618,33.322,33.2453,33.2892,244000.0
2008-09-30 14:20:00,60.75,61.0,60.71,60.99,206500.0,33.2946,33.4317,33.2727,33.4262,206500.0
2008-09-30 14:30:00,61.0,61.15,60.94,60.96,208200.0,33.4317,33.5139,33.3988,33.4097,208200.0
2008-09-30 14:40:00,60.97,61.03,60.93,60.99,178200.0,33.4152,33.4481,33.3933,33.4262,178200.0
2008-09-30 14:50:00,60.99,61.24,60.97,61.22,215200.0,33.4262,33.5632,33.4152,33.5522,215200.0
2008-09-30 15:00:00,61.22,61.44,61.15,61.39,342100.0,33.5522,33.6728,33.5139,33.6454,342100.0
2008-09-30 15:10:00,61.39,61.43,61.17,61.36,409500.0,33.6454,33.6673,33.5248,33.629,409500.0
2008-09-30 15:20:00,61.35,61.71,61.33,61.54,566700.0,33.6235,33.8208,33.6125,33.7276,566700.0
2008-09-30 15:30:00,61.54,61.55,61.32,61.42,431100.0,33.7276,33.7331,33.607,33.6618,431100.0
2008-09-30 15:40:00,61.42,61.58,61.32,61.48,702800.0,33.6618,33.7495,33.607,33.6947,702800.0
2008-09-30 15:50:00,61.47,62.5,61.35,62.22,1768700.0,33.6892,34.2537,33.6235,34.1003,1768700.0
2008-09-30 16:00:00,61.95,62.1,61.95,62.09,78000.0,33.9523,34.0345,33.9523,34.029,78000.0
2008-09-30 16:10:00,62.09,62.09,62.09,62.09,0.0,34.029,34.029,34.029,34.029,0.0
2008-10-01 09:30:00,61.17,61.17,60.38,60.57,331100.0,33.5248,33.5248,33.0919,33.196,331100.0
2008-10-01 09:40:00,60.57,60.93,60.55,60.83,295600.0,33.196,33.3933,33.185,33.3385,295600.0
2008-10-01 09:50:00,60.84,60.88,60.71,60.76,282400.0,33.344,33.3659,33.2727,33.3001,282400.0
2008-10-01 10:00:00,60.76,60.79,60.27,60.44,442900.0,33.3001,33.3166,33.0316,33.1247,442900.0
2008-10-01 10:10:00,60.42,60.81,60.22,60.8,254500.0,33.1138,33.3275,33.0042,33.322,254500.0
2008-10-01 10:20:00,60.81,60.93,60.75,60.87,216100.0,33.3275,33.3933,33.2946,33.3604,216100.0
2008-10-01 10:30:00,60.86,60.92,60.76,60.82,209300.0,33.3549,33.3878,33.3001,33.333,209300.0
2008-10-01 10:40:00,60.82,60.88,60.54,60.54,158300.0,33.333,33.3659,33.1795,33.1795,158300.0
2008-10-01 10:50:00,60.54,60.54,60.34,60.4,201200.0,33.1795,33.1795,33.0699,33.1028,201200.0
2008-10-01 11:00:00,60.4,60.4,60.13,60.17,337800.0,33.1028,33.1028,32.9548,32.9768,337800.0
2008-10-01 11:10:00,60.17,60.22,60.04,60.1,272700.0,32.9768,33.0042,32.9055,32.9384,272700.0
2008-10-01 11:20:00,60.1,60.44,60.05,60.31,465100.0,32.9384,33.1247,32.911,33.0535,465100.0
2008-10-01 11:30:00,60.31,60.32,60.14,60.22,269100.0,33.0535,33.059,32.9603,33.0042,269100.0
2008-10-01 11:40:00,60.21,60.27,60.14,60.24,127800.0,32.9987,33.0316,32.9603,33.0151,127800.0
2008-10-01 11:50:00,60.24,60.45,60.22,60.34,224400.0,33.0151,33.1302,33.0042,33.0699,224400.0
2008-10-01 12:00:00,60.34,60.41,60.31,60.36,117500.0,33.0699,33.1083,33.0535,33.0809,117500.0
2008-10-01 12:10:00,60.35,60.58,60.34,60.41,237600.0,33.0754,33.2015,33.0699,33.1083,237600.0
2008-10-01 12:20:00,60.41,60.59,60.39,60.53,226500.0,33.1083,33.207,33.0973,33.1741,226500.0
2008-10-01 12:30:00,60.53,60.86,60.48,60.75,277600.0,33.1741,33.3549,33.1467,33.2946,277600.0
2008-10-01 12:40:00,60.74,60.86,60.71,60.83,240400.0,33.2892,33.3549,33.2727,33.3385,240400.0
2008-10-01 12:50:00,60.82,61.11,60.8,60.95,605400.0,33.333,33.4919,33.322,33.4043,605400.0
2008-10-01 13:00:00,60.94,60.97,60.6,60.67,251700.0,33.3988,33.4152,33.2124,33.2508,251700.0
2008-10-01 13:10:00,60.67,60.74,60.53,60.58,181400.0,33.2508,33.2892,33.1741,33.2015,181400.0
2008-10-01 13:20:00,60.56,60.59,60.37,60.5,126100.0,33.1905,33.207,33.0864,33.1576,126100.0
2008-10-01 13:30:00,60.51,60.55,60.17,60.25,112400.0,33.1631,33.185,32.9768,33.0206,112400.0
2008-10-01 13:40:00,60.29,60.72,59.95,60.28,386600.0,33.0425,33.2782,32.8562,33.0371,386600.0
2008-10-01 13:50:00,60.28,60.58,60.21,60.4,324800.0,33.0371,33.2015,32.9987,33.1028,324800.0
2008-10-01 14:00:00,60.41,60.65,60.31,60.48,558700.0,33.1083,33.2398,33.0535,33.1467,558700.0
2008-10-01 14:10:00,60.51,60.66,60.41,60.56,190600.0,33.1631,33.2453,33.1083,33.1905,190600.0
2008-10-01 14:20:00,60.55,60.78,60.51,60.78,383500.0,33.185,33.3111,33.1631,33.3111,383500.0
2008-10-01 14:30:00,60.79,60.79,60.65,60.72,201900.0,33.3166,33.3166,33.2398,33.2782,201900.0
2008-10-01 14:40:00,60.73,60.76,60.56,60.67,288300.0,33.2837,33.3001,33.1905,33.2508,288300.0
2008-10-01 14:50:00,60.67,60.67,60.34,60.44,246000.0,33.2508,33.2508,33.0699,33.1247,246000.0
2008-10-01 15:00:00,60.43,60.59,60.4,60.52,223900.0,33.1193,33.207,33.1028,33.1686,223900.0
2008-10-01 15:10:00,60.52,60.71,60.38,60.5,383700.0,33.1686,33.2727,33.0919,33.1576,383700.0
2008-10-01 15:20:00,60.51,60.65,60.48,60.56,187500.0,33.1631,33.2398,33.1467,33.1905,187500.0
2008-10-01 15:30:00,60.57,60.7,60.53,60.56,345500.0,33.196,33.2672,33.1741,33.1905,345500.0
2008-10-01 15:40:00,60.56,60.67,60.55,60.62,226800.0,33.1905,33.2508,33.185,33.2234,226800.0
2008-10-01 15:50:00,60.62,61.0,60.6,60.98,540700.0,33.2234,33.4317,33.2124,33.4207,540700.0
2008-10-01 16:00:00,61.17,61.17,60.65,60.65,52200.0,33.5248,33.5248,33.2398,33.2398,52200.0
2008-10-01 16:10:00,60.65,60.65,60.65,60.65,0.0,33.2398,33.2398,33.2398,33.2398,0.0
2008-10-02 09:30:00,60.0,60.32,59.82,59.92,250400.0,32.8836,33.059,32.7849,32.8398,250400.0
2008-10-02 09:40:00,59.92,59.92,59.33,59.55,477600.0,32.8398,32.8398,32.5164,32.637,477600.0
2008-10-02 09:50:00,59.55,59.57,59.3,59.4,331100.0,32.637,32.6479,32.5,32.5548,331100.0
2008-10-02 10:00:00,59.39,59.4,59.03,59.1,608700.0,32.5493,32.5548,32.352,32.3903,608700.0
2008-10-02 10:10:00,59.11,59.31,59.07,59.19,166400.0,32.3958,32.5054,32.3739,32.4397,166400.0
2008-10-02 10:20:00,59.2,59.26,59.09,59.15,300000.0,32.4451,32.478,32.3849,32.4177,300000.0
2008-10-02 10:30:00,59.15,59.26,58.96,59.02,158900.0,32.4177,32.478,32.3136,32.3465,158900.0
2008-10-02 10:40:00,59.04,59.04,58.7,58.72,259100.0,32.3575,32.3575,32.1711,32.1821,259100.0
2008-10-02 10:50:00,58.73,58.91,58.73,58.88,196300.0,32.1876,32.2862,32.1876,32.2698,196300.0
2008-10-02 11:00:00,58.89,59.02,58.55,58.63,192500.0,32.2752,32.3465,32.0889,32.1328,192500.0
2008-10-02 11:10:00,58.63,58.7,58.48,58.68,302800.0,32.1328,32.1711,32.0505,32.1602,302800.0
2008-10-02 11:20:00,58.67,58.86,58.64,58.8,192300.0,32.1547,32.2588,32.1382,32.2259,192300.0
2008-10-02 11:30:00,58.8,58.82,58.55,58.65,119800.0,32.2259,32.2369,32.0889,32.1437,119800.0
2008-10-02 11:40:00,58.65,58.8,58.62,58.75,273000.0,32.1437,32.2259,32.1273,32.1985,273000.0
2008-10-02 11:50:00,58.75,58.79,58.58,58.67,141200.0,32.1985,32.2204,32.1053,32.1547,141200.0
2008-10-02 12:00:00,58.67,58.8,58.62,58.63,231800.0,32.1547,32.2259,32.1273,32.1328,231800.0
2008-10-02 12:10:00,58.63,58.72,58.53,58.64,226500.0,32.1328,32.1821,32.0779,32.1382,226500.0
2008-10-02 12:20:00,58.65,58.65,58.31,58.37,223500.0,32.1437,32.1437,31.9574,31.9903,223500.0
2008-10-02 12:30:00,58.37,58.41,58.08,58.1,185800.0,31.9903,32.0122,31.8313,31.8423,185800.0
2008-10-02 12:40:00,58.1,58.21,57.97,57.98,233700.0,31.8423,31.9026,31.771,31.7765,233700.0
2008-10-02 12:50:00,57.98,58.13,57.95,58.06,207700.0,31.7765,31.8587,31.7601,31.8204,207700.0
2008-10-02 13:00:00,58.05,58.05,57.74,57.77,222900.0,31.8149,31.8149,31.645,31.6614,222900.0
2008-10-02 13:10:00,57.78,57.84,57.59,57.61,445200.0,31.6669,31.6998,31.5628,31.5737,445200.0
2008-10-02 13:20:00,57.6,57.68,57.51,57.57,324800.0,31.5683,31.6121,31.5189,31.5518,324800.0
2008-10-02 13:30:00,57.57,57.67,57.49,57.5,245000.0,31.5518,31.6066,31.508,31.5134,245000.0
2008-10-02 13:40:00,57.51,58.05,57.49,57.85,467600.0,31.5189,31.8149,31.508,31.7053,467600.0
2008-10-02 13:50:00,57.86,57.9,57.47,57.76,553100.0,31.7107,31.7327,31.497,31.6559,553100.0
2008-10-02 14:00:00,57.75,57.85,57.66,57.75,310100.0,31.6505,31.7053,31.6011,31.6505,310100.0
2008-10-02 14:10:00,57.74,57.95,57.72,57.91,553500.0,31.645,31.7601,31.634,31.7381,553500.0
2008-10-02 14:20:00,57.9,57.94,57.76,57.77,470000.0,31.7327,31.7546,31.6559,31.6614,470000.0
2008-10-02 14:30:00,57.77,57.8,57.66,57.76,663100.0,31.6614,31.6779,31.6011,31.6559,663100.0
2008-10-02 14:40:00,57.77,58.0,57.68,57.98,558600.0,31.6614,31.7875,31.6121,31.7765,558600.0
2008-10-02 14:50:00,57.98,58.15,57.83,58.05,557200.0,31.7765,31.8697,31.6943,31.8149,557200.0
2008-10-02 15:00:00,58.05,58.08,57.66,57.66,199100.0,31.8149,31.8313,31.6011,31.6011,199100.0
2008-10-02 15:10:00,57.68,57.75,57.29,57.35,466800.0,31.6121,31.6505,31.3984,31.4312,466800.0
2008-10-02 15:20:00,57.35,57.42,57.13,57.21,598700.0,31.4312,31.4696,31.3107,31.3545,598700.0
2008-10-02 15:30:00,57.17,57.47,57.01,57.08,622900.0,31.3326,31.497,31.2449,31.2833,622900.0
2008-10-02 15:40:00,57.07,57.12,56.82,56.93,606500.0,31.2778,31.3052,31.1408,31.2011,606500.0
2008-10-02 15:50:00,56.94,56.98,56.46,56.76,1548100.0,31.2065,31.2285,30.9435,31.1079,1548100.0
2008-10-02 16:00:00,56.96,58.81,56.65,57.82,53800.0,31.2175,32.2314,31.0476,31.6888,53800.0
2008-10-02 16:10:00,57.32,58.33,57.3,57.7,6500.0,31.4148,31.9683,31.4038,31.6231,6500.0
2008-10-03 09:30:00,57.99,58.56,57.75,58.19,367500.0,31.782,32.0944,31.6505,31.8916,367500.0
2008-10-03 09:40:00,58.21,58.48,57.64,57.64,594900.0,31.9026,32.0505,31.5902,31.5902,594900.0
2008-10-03 09:50:00,57.64,57.79,57.44,57.47,395800.0,31.5902,31.6724,31.4806,31.497,395800.0
2008-10-03 10:00:00,57.51,57.56,56.97,56.99,430100.0,31.5189,31.5463,31.223,31.2339,430100.0
2008-10-03 10:10:00,56.99,57.11,56.86,57.05,423800.0,31.2339,31.2997,31.1627,31.2668,423800.0
2008-10-03 10:20:00,57.06,57.3,57.02,57.09,176400.0,31.2723,31.4038,31.2504,31.2887,176400.0
2008-10-03 10:30:00,57.09,57.56,57.05,57.43,397100.0,31.2887,31.5463,31.2668,31.4751,397100.0
2008-10-03 10:40:00,57.43,57.44,57.03,57.06,133800.0,31.4751,31.4806,31.2559,31.2723,133800.0
2008-10-03 10:50:00,57.09,57.57,57.04,57.56,465400.0,31.2887,31.5518,31.2613,31.5463,465400.0
2008-10-03 11:00:00,57.57,57.79,57.56,57.6,474800.0,31.5518,31.6724,31.5463,31.5683,474800.0
2008-10-03 11:10:00,57.6,57.69,57.57,57.65,285200.0,31.5683,31.6176,31.5518,31.5957,285200.0
2008-10-03 11:20:00,57.65,57.67,57.56,57.58,226300.0,31.5957,31.6066,31.5463,31.5573,226300.0
2008-10-03 11:30:00,57.58,57.7,57.5,57.7,240000.0,31.5573,31.6231,31.5134,31.6231,240000.0
2008-10-03 11:40:00,57.7,57.74,57.22,57.22,341100.0,31.6231,31.645,31.36,31.36,341100.0
2008-10-03 11:50:00,57.23,57.29,57.15,57.17,177800.0,31.3655,31.3984,31.3216,31.3326,177800.0
2008-10-03 12:00:00,57.16,57.18,57.05,57.07,225800.0,31.3271,31.3381,31.2668,31.2778,225800.0
2008-10-03 12:10:00,57.08,57.18,56.97,57.0,305000.0,31.2833,31.3381,31.223,31.2394,305000.0
2008-10-03 12:20:00,57.0,57.0,56.8,56.91,452300.0,31.2394,31.2394,31.1298,31.1901,452300.0
2008-10-03 12:30:00,56.91,57.09,56.88,57.08,338000.0,31.1901,31.2887,31.1736,31.2833,338000.0
2008-10-03 12:40:00,57.08,57.35,57.07,57.28,301500.0,31.2833,31.4312,31.2778,31.3929,301500.0
2008-10-03 12:50:00,57.28,57.4,57.24,57.39,336500.0,31.3929,31.4586,31.3709,31.4532,336500.0
2008-10-03 13:00:00,57.39,57.68,57.27,57.55,486700.0,31.4532,31.6121,31.3874,31.5408,486700.0
2008-10-03 13:10:00,57.56,57.63,57.17,57.3,401000.0,31.5463,31.5847,31.3326,31.4038,401000.0
2008-10-03 13:20:00,57.32,57.58,56.53,56.63,596100.0,31.4148,31.5573,30.9818,31.0366,596100.0
2008-10-03 13:30:00,56.62,56.68,56.25,56.52,827100.0,31.0312,31.064,30.8284,30.9763,827100.0
2008-10-03 13:40:00,56.52,56.52,55.9,56.25,1166900.0,30.9763,30.9763,30.6365,30.8284,1166900.0
2008-10-03 13:50:00,56.26,56.55,55.89,55.97,931900.0,30.8339,30.9928,30.6311,30.6749,931900.0
2008-10-03 14:00:00,55.97,55.97,55.5,55.65,746600.0,30.6749,30.6749,30.4173,30.4995,746600.0
2008-10-03 14:10:00,55.66,55.95,55.45,55.56,665200.0,30.505,30.664,30.3899,30.4502,665200.0
2008-10-03 14:20:00,55.58,55.59,54.75,54.83,847000.0,30.4612,30.4667,30.0063,30.0501,847000.0
2008-10-03 14:30:00,54.83,55.0,54.17,54.63,922700.0,30.0501,30.1433,29.6884,29.9405,922700.0
2008-10-03 14:40:00,54.63,54.75,54.36,54.55,516900.0,29.9405,30.0063,29.7925,29.8967,516900.0
2008-10-03 14:50:00,54.55,55.27,54.47,55.25,837400.0,29.8967,30.2913,29.8528,30.2803,837400.0
2008-10-03 15:00:00,55.25,55.52,55.09,55.11,664100.0,30.2803,30.4283,30.1926,30.2036,664100.0
2008-10-03 15:10:00,55.12,55.13,54.86,54.87,372100.0,30.2091,30.2145,30.0666,30.072,372100.0
2008-10-03 15:20:00,54.87,54.87,54.4,54.44,517800.0,30.072,30.072,29.8145,29.8364,517800.0
2008-10-03 15:30:00,54.44,54.83,54.44,54.48,687400.0,29.8364,30.0501,29.8364,29.8583,687400.0
2008-10-03 15:40:00,54.47,54.48,53.97,53.97,1642200.0,29.8528,29.8583,29.5788,29.5788,1642200.0
2008-10-03 15:50:00,53.98,54.5,53.93,54.27,2210800.0,29.5843,29.8693,29.5569,29.7432,2210800.0
2008-10-03 16:00:00,54.27,54.35,53.92,53.92,330700.0,29.7432,29.7871,29.5514,29.5514,330700.0
2008-10-03 16:10:00,53.92,53.92,53.9,53.92,16000.0,29.5514,29.5514,29.5404,29.5514,16000.0
2008-10-06 09:30:00,51.61,52.28,51.27,51.92,560800.0,28.2854,28.6526,28.099,28.4553,560800.0
2008-10-06 09:40:00,51.93,52.16,51.53,51.71,776000.0,28.4608,28.5868,28.2415,28.3402,776000.0
2008-10-06 09:50:00,51.71,51.86,51.32,51.51,611000.0,28.3402,28.4224,28.1264,28.2306,611000.0
2008-10-06 10:00:00,51.51,51.89,51.15,51.84,1048000.0,28.2306,28.4388,28.0333,28.4114,1048000.0
2008-10-06 10:10:00,51.84,51.87,51.19,51.23,788700.0,28.4114,28.4279,28.0552,28.0771,788700.0
2008-10-06 10:20:00,51.26,51.6,51.09,51.37,416200.0,28.0936,28.2799,28.0004,28.1538,416200.0
2008-10-06 10:30:00,51.35,51.38,50.86,50.9,567000.0,28.1429,28.1593,27.8743,27.8962,567000.0
2008-10-06 10:40:00,50.91,51.28,50.36,51.28,580500.0,27.9017,28.1045,27.6003,28.1045,580500.0
2008-10-06 10:50:00,51.3,52.01,51.02,51.97,552100.0,28.1155,28.5046,27.962,28.4827,552100.0
2008-10-06 11:00:00,52.0,52.47,51.88,52.19,687500.0,28.4991,28.7567,28.4333,28.6032,687500.0
2008-10-06 11:10:00,52.2,52.37,51.74,52.0,296600.0,28.6087,28.7019,28.3566,28.4991,296600.0
2008-10-06 11:20:00,51.99,52.16,51.78,51.85,234900.0,28.4936,28.5868,28.3785,28.4169,234900.0
2008-10-06 11:30:00,51.88,52.05,51.68,51.98,243600.0,28.4333,28.5265,28.3237,28.4882,243600.0
2008-10-06 11:40:00,51.98,52.1,51.43,51.55,257900.0,28.4882,28.5539,28.1867,28.2525,257900.0
2008-10-06 11:50:00,51.55,51.82,51.34,51.57,269200.0,28.2525,28.4005,28.1374,28.2634,269200.0
2008-10-06 12:00:00,51.57,51.79,51.47,51.48,195000.0,28.2634,28.384,28.2086,28.2141,195000.0
2008-10-06 12:10:00,51.46,51.67,51.29,51.56,232800.0,28.2032,28.3183,28.11,28.258,232800.0
2008-10-06 12:20:00,51.55,51.55,51.19,51.31,352000.0,28.2525,28.2525,28.0552,28.121,352000.0
2008-10-06 12:30:00,51.31,51.34,51.01,51.01,215200.0,28.121,28.1374,27.9565,27.9565,215200.0
2008-10-06 12:40:00,51.01,51.19,50.93,51.11,237100.0,27.9565,28.0552,27.9127,28.0113,237100.0
2008-10-06 12:50:00,51.11,51.13,50.82,50.86,212300.0,28.0113,28.0223,27.8524,27.8743,212300.0
2008-10-06 13:00:00,50.86,51.29,50.72,50.98,305700.0,27.8743,28.11,27.7976,27.9401,305700.0
2008-10-06 13:10:00,50.98,51.03,50.83,50.95,265200.0,27.9401,27.9675,27.8579,27.9237,265200.0
2008-10-06 13:20:00,50.94,51.4,50.92,51.26,213800.0,27.9182,28.1703,27.9072,28.0936,213800.0
2008-10-06 13:30:00,51.26,51.26,50.88,51.12,172100.0,28.0936,28.0936,27.8853,28.0168,172100.0
2008-10-06 13:40:00,51.12,51.31,50.8,50.84,260300.0,28.0168,28.121,27.8414,27.8634,260300.0
2008-10-06 13:50:00,50.84,51.1,50.79,51.02,278200.0,27.8634,28.0059,27.836,27.962,278200.0
2008-10-06 14:00:00,51.02,51.04,50.62,50.66,405800.0,27.962,27.973,27.7428,27.7647,405800.0
2008-10-06 14:10:00,50.67,50.82,50.37,50.37,490900.0,27.7702,27.8524,27.6058,27.6058,490900.0
2008-10-06 14:20:00,50.38,50.53,50.03,50.44,722600.0,27.6113,27.6935,27.4194,27.6441,722600.0
2008-10-06 14:30:00,50.44,50.7,50.07,50.22,500500.0,27.6441,27.7866,27.4414,27.5236,500500.0
2008-10-06 14:40:00,50.2,50.34,50.05,50.25,582800.0,27.5126,27.5893,27.4304,27.54,582800.0
2008-10-06 14:50:00,50.26,50.8,50.25,50.58,591900.0,27.5455,27.8414,27.54,27.7209,591900.0
2008-10-06 15:00:00,50.57,51.24,50.41,51.22,470600.0,27.7154,28.0826,27.6277,28.0716,470600.0
2008-10-06 15:10:00,51.25,52.31,51.21,52.04,702300.0,28.0881,28.669,28.0661,28.521,702300.0
2008-10-06 15:20:00,52.04,52.29,51.69,52.19,980000.0,28.521,28.6581,28.3292,28.6032,980000.0
2008-10-06 15:30:00,52.19,52.25,51.11,51.17,1188700.0,28.6032,28.6361,28.0113,28.0442,1188700.0
2008-10-06 15:40:00,51.16,51.65,50.91,51.54,608900.0,28.0387,28.3073,27.9017,28.247,608900.0
2008-10-06 15:50:00,51.53,53.0,51.41,52.51,1160900.0,28.2415,29.0472,28.1758,28.7786,1160900.0
2008-10-06 16:00:00,52.99,52.99,51.52,52.5,2334500.0,29.0417,29.0417,28.236,28.7731,2334500.0
2008-10-06 16:10:00,52.36,52.6,52.35,52.6,6700.0,28.6964,28.828,28.6909,28.828,6700.0
2008-10-07 09:30:00,53.2,53.25,51.93,52.36,1198400.0,29.1568,29.1842,28.4608,28.6964,1198400.0
2008-10-07 09:40:00,52.36,52.78,52.06,52.14,677500.0,28.6964,28.9266,28.532,28.5758,677500.0
2008-10-07 09:50:00,52.12,52.14,51.2,51.54,581800.0,28.5649,28.5758,28.0607,28.247,581800.0
2008-10-07 10:00:00,51.54,51.73,51.19,51.54,495000.0,28.247,28.3511,28.0552,28.247,495000.0
2008-10-07 10:10:00,51.54,51.69,51.26,51.32,324400.0,28.247,28.3292,28.0936,28.1264,324400.0
2008-10-07 10:20:00,51.33,51.88,51.11,51.85,489500.0,28.1319,28.4333,28.0113,28.4169,489500.0
2008-10-07 10:30:00,51.87,52.08,51.77,51.88,447000.0,28.4279,28.543,28.3731,28.4333,447000.0
2008-10-07 10:40:00,51.89,51.93,51.49,51.56,294100.0,28.4388,28.4608,28.2196,28.258,294100.0
2008-10-07 10:50:00,51.54,51.54,51.19,51.29,387200.0,28.247,28.247,28.0552,28.11,387200.0
2008-10-07 11:00:00,51.29,51.31,50.81,50.92,341500.0,28.11,28.121,27.8469,27.9072,341500.0
2008-10-07 11:10:00,50.92,50.94,50.65,50.72,263400.0,27.9072,27.9182,27.7592,27.7976,263400.0
2008-10-07 11:20:00,50.72,50.76,50.44,50.54,285600.0,27.7976,27.8195,27.6441,27.6989,285600.0
2008-10-07 11:30:00,50.55,50.79,50.37,50.38,278600.0,27.7044,27.836,27.6058,27.6113,278600.0
2008-10-07 11:40:00,50.38,50.62,50.15,50.57,306200.0,27.6113,27.7428,27.4852,27.7154,306200.0
2008-10-07 11:50:00,50.54,50.54,50.03,50.16,256700.0,27.6989,27.6989,27.4194,27.4907,256700.0
2008-10-07 12:00:00,50.17,50.18,49.77,49.79,375600.0,27.4962,27.5016,27.2769,27.2879,375600.0
2008-10-07 12:10:00,49.79,49.98,49.71,49.93,449000.0,27.2879,27.392,27.2441,27.3646,449000.0
2008-10-07 12:20:00,49.94,50.04,49.55,49.63,552000.0,27.3701,27.4249,27.1564,27.2002,552000.0
2008-10-07 12:30:00,49.63,49.65,49.3,49.46,559900.0,27.2002,27.2112,27.0194,27.107,559900.0
2008-10-07 12:40:00,49.48,49.72,49.24,49.34,449400.0,27.118,27.2495,26.9865,27.0413,449400.0
2008-10-07 12:50:00,49.33,49.67,49.32,49.6,494600.0,27.0358,27.2221,27.0303,27.1838,494600.0
2008-10-07 13:00:00,49.61,50.13,49.58,50.07,511500.0,27.1893,27.4742,27.1728,27.4414,511500.0
2008-10-07 13:10:00,50.09,50.18,49.69,49.79,599100.0,27.4523,27.5016,27.2331,27.2879,599100.0
2008-10-07 13:20:00,49.77,49.87,49.33,49.68,476500.0,27.2769,27.3317,27.0358,27.2276,476500.0
2008-10-07 13:30:00,49.67,49.98,49.54,49.83,427300.0,27.2221,27.392,27.1509,27.3098,427300.0
2008-10-07 13:40:00,49.83,49.88,49.23,49.26,483300.0,27.3098,27.3372,26.981,26.9974,483300.0
2008-10-07 13:50:00,49.25,49.38,48.98,48.99,570200.0,26.992,27.0632,26.844,26.8495,570200.0
2008-10-07 14:00:00,48.99,49.3,48.92,49.08,474900.0,26.8495,27.0194,26.8111,26.8988,474900.0
2008-10-07 14:10:00,49.06,49.79,48.77,49.62,730100.0,26.8878,27.2879,26.7289,27.1947,730100.0
2008-10-07 14:20:00,49.57,49.83,49.47,49.82,646700.0,27.1673,27.3098,27.1125,27.3043,646700.0
2008-10-07 14:30:00,49.8,50.31,49.76,49.91,711200.0,27.2934,27.5729,27.2715,27.3537,711200.0
2008-10-07 14:40:00,49.92,50.01,49.4,49.87,571000.0,27.3592,27.4085,27.0742,27.3317,571000.0
2008-10-07 14:50:00,49.86,49.86,49.34,49.48,496000.0,27.3263,27.3263,27.0413,27.118,496000.0
2008-10-07 15:00:00,49.5,49.58,49.15,49.3,453800.0,27.129,27.1728,26.9371,27.0194,453800.0
2008-10-07 15:10:00,49.31,49.65,49.14,49.3,382700.0,27.0248,27.2112,26.9317,27.0194,382700.0
2008-10-07 15:20:00,49.3,49.47,49.17,49.34,385100.0,27.0194,27.1125,26.9481,27.0413,385100.0
2008-10-07 15:30:00,49.35,49.55,49.16,49.17,761600.0,27.0468,27.1564,26.9426,26.9481,761600.0
2008-10-07 15:40:00,49.15,49.15,48.58,48.64,1190600.0,26.9371,26.9371,26.6248,26.6576,1190600.0
2008-10-07 15:50:00,48.64,48.91,48.42,48.46,2362100.0,26.6576,26.8056,26.5371,26.559,2362100.0
2008-10-07 16:00:00,48.47,48.58,48.46,48.58,55200.0,26.5645,26.6248,26.559,26.6248,55200.0
2008-10-07 16:10:00,48.58,48.58,48.58,48.58,0.0,26.6248,26.6248,26.6248,26.6248,0.0
2008-10-08 09:30:00,47.58,49.84,47.09,49.61,739700.0,26.0767,27.3153,25.8081,27.1893,739700.0
2008-10-08 09:40:00,49.6,49.92,49.16,49.41,834700.0,27.1838,27.3592,26.9426,27.0796,834700.0
2008-10-08 09:50:00,49.4,49.7,48.95,48.99,788300.0,27.0742,27.2386,26.8275,26.8495,788300.0
2008-10-08 10:00:00,49.0,49.48,48.73,48.75,709200.0,26.8549,27.118,26.707,26.7179,709200.0
2008-10-08 10:10:00,48.75,49.09,48.24,48.25,704700.0,26.7179,26.9043,26.4384,26.4439,704700.0
2008-10-08 10:20:00,48.25,48.61,47.95,48.43,910000.0,26.4439,26.6412,26.2795,26.5425,910000.0
2008-10-08 10:30:00,48.43,48.56,47.89,48.15,674000.0,26.5425,26.6138,26.2466,26.3891,674000.0
2008-10-08 10:40:00,48.18,48.32,47.86,47.89,579400.0,26.4055,26.4823,26.2301,26.2466,579400.0
2008-10-08 10:50:00,47.87,48.17,47.8,47.89,472100.0,26.2356,26.4,26.1973,26.2466,472100.0
2008-10-08 11:00:00,47.88,47.97,47.54,47.71,509700.0,26.2411,26.2904,26.0548,26.1479,509700.0
2008-10-08 11:10:00,47.73,48.02,47.66,47.91,495000.0,26.1589,26.3178,26.1205,26.2576,495000.0
2008-10-08 11:20:00,47.91,48.52,47.89,48.14,507400.0,26.2576,26.5919,26.2466,26.3836,507400.0
2008-10-08 11:30:00,48.15,48.36,47.74,47.99,458400.0,26.3891,26.5042,26.1644,26.3014,458400.0
2008-10-08 11:40:00,47.99,48.06,47.5,47.72,590200.0,26.3014,26.3398,26.0328,26.1534,590200.0
2008-10-08 11:50:00,47.73,48.05,47.5,47.97,538400.0,26.1589,26.3343,26.0328,26.2904,538400.0
2008-10-08 12:00:00,47.97,48.0,47.43,47.59,643300.0,26.2904,26.3069,25.9945,26.0822,643300.0
2008-10-08 12:10:00,47.61,47.87,47.48,47.75,493200.0,26.0931,26.2356,26.0219,26.1699,493200.0
2008-10-08 12:20:00,47.76,47.91,47.37,47.39,288400.0,26.1753,26.2576,25.9616,25.9726,288400.0
2008-10-08 12:30:00,47.41,47.72,47.27,47.51,336600.0,25.9835,26.1534,25.9068,26.0383,336600.0
2008-10-08 12:40:00,47.52,47.76,47.27,47.5,418200.0,26.0438,26.1753,25.9068,26.0328,418200.0
2008-10-08 12:50:00,47.5,47.84,47.47,47.62,300600.0,26.0328,26.2192,26.0164,26.0986,300600.0
2008-10-08 13:00:00,47.61,48.5,47.61,48.46,491900.0,26.0931,26.5809,26.0931,26.559,491900.0
2008-10-08 13:10:00,48.47,48.62,48.18,48.53,328300.0,26.5645,26.6467,26.4055,26.5973,328300.0
2008-10-08 13:20:00,48.54,48.66,48.34,48.4,498100.0,26.6028,26.6686,26.4932,26.5261,498100.0
2008-10-08 13:30:00,48.41,48.77,48.13,48.66,667700.0,26.5316,26.7289,26.3781,26.6686,667700.0
2008-10-08 13:40:00,48.64,48.97,48.48,48.52,699600.0,26.6576,26.8385,26.5699,26.5919,699600.0
2008-10-08 13:50:00,48.52,49.36,48.5,49.24,465200.0,26.5919,27.0522,26.5809,26.9865,465200.0
2008-10-08 14:00:00,49.24,49.79,49.13,49.55,667700.0,26.9865,27.2879,26.9262,27.1564,667700.0
2008-10-08 14:10:00,49.55,49.7,49.25,49.4,454100.0,27.1564,27.2386,26.992,27.0742,454100.0
2008-10-08 14:20:00,49.4,49.75,49.24,49.49,570400.0,27.0742,27.266,26.9865,27.1235,570400.0
2008-10-08 14:30:00,49.47,49.72,49.43,49.64,401800.0,27.1125,27.2495,27.0906,27.2057,401800.0
2008-10-08 14:40:00,49.65,49.7,49.2,49.44,536300.0,27.2112,27.2386,26.9645,27.0961,536300.0
2008-10-08 14:50:00,49.44,49.85,49.43,49.64,388900.0,27.0961,27.3208,27.0906,27.2057,388900.0
2008-10-08 15:00:00,49.63,49.71,49.09,49.48,669400.0,27.2002,27.2441,26.9043,27.118,669400.0
2008-10-08 15:10:00,49.47,49.53,49.02,49.5,466800.0,27.1125,27.1454,26.8659,27.129,466800.0
2008-10-08 15:20:00,49.5,49.54,49.13,49.29,749200.0,27.129,27.1509,26.9262,27.0139,749200.0
2008-10-08 15:30:00,49.28,49.57,48.69,48.7,793200.0,27.0084,27.1673,26.685,26.6905,793200.0
2008-10-08 15:40:00,48.72,49.17,48.59,48.73,742800.0,26.7015,26.9481,26.6302,26.707,742800.0
2008-10-08 15:50:00,48.73,48.74,47.69,47.71,1188500.0,26.707,26.7124,26.137,26.1479,1188500.0
2008-10-08 16:00:00,47.65,48.36,47.65,47.88,362000.0,26.1151,26.5042,26.1151,26.2411,362000.0
2008-10-08 16:10:00,47.89,47.89,47.89,47.89,1000.0,26.2466,26.2466,26.2466,26.2466,1000.0
2008-10-09 09:30:00,49.05,49.48,48.75,48.97,663800.0,26.8823,27.118,26.7179,26.8385,663800.0
2008-10-09 09:40:00,48.97,49.58,48.95,49.12,767400.0,26.8385,27.1728,26.8275,26.9207,767400.0
2008-10-09 09:50:00,49.12,49.35,48.71,48.79,624500.0,26.9207,27.0468,26.696,26.7398,624500.0
2008-10-09 10:00:00,48.81,48.89,48.31,48.79,901700.0,26.7508,26.7946,26.4768,26.7398,901700.0
2008-10-09 10:10:00,48.79,49.03,48.68,48.74,702900.0,26.7398,26.8714,26.6796,26.7124,702900.0
2008-10-09 10:20:00,48.72,48.78,47.97,47.97,769200.0,26.7015,26.7344,26.2904,26.2904,769200.0
2008-10-09 10:30:00,47.97,48.17,47.78,47.82,805100.0,26.2904,26.4,26.1863,26.2082,805100.0
2008-10-09 10:40:00,47.82,48.03,47.57,47.9,850200.0,26.2082,26.3233,26.0712,26.2521,850200.0
2008-10-09 10:50:00,47.9,47.92,47.24,47.33,677300.0,26.2521,26.263,25.8904,25.9397,677300.0
2008-10-09 11:00:00,47.31,47.56,46.85,47.48,753200.0,25.9287,26.0657,25.6766,26.0219,753200.0
2008-10-09 11:10:00,47.47,47.83,47.36,47.57,490600.0,26.0164,26.2137,25.9561,26.0712,490600.0
2008-10-09 11:20:00,47.58,47.7,47.04,47.37,453500.0,26.0767,26.1425,25.7807,25.9616,453500.0
2008-10-09 11:30:00,47.37,47.7,47.09,47.53,560800.0,25.9616,26.1425,25.8081,26.0493,560800.0
2008-10-09 11:40:00,47.49,48.15,47.37,47.85,640900.0,26.0274,26.3891,25.9616,26.2247,640900.0
2008-10-09 11:50:00,47.85,47.96,47.44,47.51,597300.0,26.2247,26.285,26.0,26.0383,597300.0
2008-10-09 12:00:00,47.53,47.84,47.33,47.72,364900.0,26.0493,26.2192,25.9397,26.1534,364900.0
2008-10-09 12:10:00,47.72,47.91,47.57,47.74,264400.0,26.1534,26.2576,26.0712,26.1644,264400.0
2008-10-09 12:20:00,47.74,47.89,47.49,47.51,192900.0,26.1644,26.2466,26.0274,26.0383,192900.0
2008-10-09 12:30:00,47.53,47.59,47.38,47.51,183900.0,26.0493,26.0822,25.9671,26.0383,183900.0
2008-10-09 12:40:00,47.5,47.54,47.0,47.03,268100.0,26.0328,26.0548,25.7588,25.7753,268100.0
2008-10-09 12:50:00,47.04,47.42,46.99,47.26,276800.0,25.7807,25.989,25.7533,25.9013,276800.0
2008-10-09 13:00:00,47.28,47.51,47.26,47.47,382500.0,25.9123,26.0383,25.9013,26.0164,382500.0
2008-10-09 13:10:00,47.47,47.83,47.42,47.42,239300.0,26.0164,26.2137,25.989,25.989,239300.0
2008-10-09 13:20:00,47.43,47.88,47.16,47.59,399700.0,25.9945,26.2411,25.8465,26.0822,399700.0
2008-10-09 13:30:00,47.6,47.86,47.29,47.46,503400.0,26.0877,26.2301,25.9178,26.0109,503400.0
2008-10-09 13:40:00,47.46,47.55,47.29,47.4,413300.0,26.0109,26.0602,25.9178,25.978,413300.0
2008-10-09 13:50:00,47.41,47.53,47.24,47.33,421900.0,25.9835,26.0493,25.8904,25.9397,421900.0
2008-10-09 14:00:00,47.32,47.49,47.18,47.43,416800.0,25.9342,26.0274,25.8575,25.9945,416800.0
2008-10-09 14:10:00,47.43,47.43,46.97,47.1,493900.0,25.9945,25.9945,25.7424,25.8136,493900.0
2008-10-09 14:20:00,47.11,47.17,46.94,47.01,502400.0,25.8191,25.852,25.7259,25.7643,502400.0
2008-10-09 14:30:00,47.0,47.14,46.74,46.84,476200.0,25.7588,25.8355,25.6163,25.6711,476200.0
2008-10-09 14:40:00,46.85,47.1,46.58,46.67,564000.0,25.6766,25.8136,25.5286,25.578,564000.0
2008-10-09 14:50:00,46.67,46.67,46.2,46.21,601500.0,25.578,25.578,25.3204,25.3258,601500.0
2008-10-09 15:00:00,46.22,46.22,45.47,46.0,998700.0,25.3313,25.3313,24.9203,25.2108,998700.0
2008-10-09 15:10:00,45.98,46.0,44.98,45.04,813500.0,25.1998,25.2108,24.6517,24.6846,813500.0
2008-10-09 15:20:00,45.03,45.44,44.88,45.01,831200.0,24.6791,24.9038,24.5969,24.6682,831200.0
2008-10-09 15:30:00,45.03,45.2,44.32,44.34,869300.0,24.6791,24.7723,24.29,24.301,869300.0
2008-10-09 15:40:00,44.34,44.35,43.74,43.99,1501800.0,24.301,24.3065,23.9721,24.1092,1501800.0
2008-10-09 15:50:00,44.0,44.94,43.74,44.11,2517400.0,24.1146,24.6298,23.9721,24.1749,2517400.0
2008-10-09 16:00:00,44.24,44.32,44.0,44.0,468300.0,24.2462,24.29,24.1146,24.1146,468300.0
2008-10-09 16:10:00,44.0,44.0,44.0,44.0,100.0,24.1146,24.1146,24.1146,24.1146,100.0
2008-10-10 09:30:00,42.36,42.68,41.23,41.29,929100.0,23.2158,23.3912,22.5965,22.6294,929100.0
2008-10-10 09:40:00,41.3,43.77,41.3,43.7,1744000.0,22.6349,23.9886,22.6349,23.9502,1744000.0
2008-10-10 09:50:00,43.7,44.36,43.3,43.81,901000.0,23.9502,24.3119,23.731,24.0105,901000.0
2008-10-10 10:00:00,43.85,45.22,43.69,44.78,1052700.0,24.0324,24.7833,23.9447,24.5421,1052700.0
2008-10-10 10:10:00,44.71,45.2,43.58,43.62,685400.0,24.5038,24.7723,23.8845,23.9064,685400.0
2008-10-10 10:20:00,43.61,44.04,43.24,43.55,656600.0,23.9009,24.1366,23.6981,23.868,656600.0
2008-10-10 10:30:00,43.55,43.78,42.82,42.92,587200.0,23.868,23.9941,23.4679,23.5227,587200.0
2008-10-10 10:40:00,42.88,43.03,42.38,43.0,677000.0,23.5008,23.583,23.2268,23.5666,677000.0
2008-10-10 10:50:00,43.02,43.24,42.38,42.65,512500.0,23.5775,23.6981,23.2268,23.3748,512500.0
2008-10-10 11:00:00,42.66,43.04,42.28,42.33,561800.0,23.3802,23.5885,23.172,23.1994,561800.0
2008-10-10 11:10:00,42.35,42.8,42.0,42.24,501500.0,23.2103,23.457,23.0185,23.1501,501500.0
2008-10-10 11:20:00,42.26,42.48,42.02,42.21,332900.0,23.161,23.2816,23.0295,23.1336,332900.0
2008-10-10 11:30:00,42.2,42.21,41.94,41.97,407300.0,23.1281,23.1336,22.9856,23.0021,407300.0
2008-10-10 11:40:00,41.98,42.19,41.73,41.77,321300.0,23.0076,23.1226,22.8705,22.8925,321300.0
2008-10-10 11:50:00,41.76,41.97,41.43,41.8,412000.0,22.887,23.0021,22.7061,22.9089,412000.0
2008-10-10 12:00:00,41.8,42.5,41.74,42.07,431300.0,22.9089,23.2925,22.876,23.0569,431300.0
2008-10-10 12:10:00,42.07,42.62,42.04,42.59,393000.0,23.0569,23.3583,23.0404,23.3419,393000.0
2008-10-10 12:20:00,42.58,42.78,42.31,42.42,299900.0,23.3364,23.446,23.1884,23.2487,299900.0
2008-10-10 12:30:00,42.43,42.52,42.17,42.26,292200.0,23.2542,23.3035,23.1117,23.161,292200.0
2008-10-10 12:40:00,42.24,43.33,42.22,42.8,541100.0,23.1501,23.7474,23.1391,23.457,541100.0
2008-10-10 12:50:00,42.77,42.98,42.63,42.85,286200.0,23.4405,23.5556,23.3638,23.4844,286200.0
2008-10-10 13:00:00,42.85,42.85,42.46,42.55,356600.0,23.4844,23.4844,23.2706,23.3199,356600.0
2008-10-10 13:10:00,42.54,42.56,42.15,42.31,497400.0,23.3145,23.3254,23.1007,23.1884,497400.0
2008-10-10 13:20:00,42.29,42.47,42.07,42.34,542400.0,23.1775,23.2761,23.0569,23.2049,542400.0
2008-10-10 13:30:00,42.33,42.37,41.91,42.1,450600.0,23.1994,23.2213,22.9692,23.0733,450600.0
2008-10-10 13:40:00,42.1,42.11,41.31,41.37,349600.0,23.0733,23.0788,22.6404,22.6732,349600.0
2008-10-10 13:50:00,41.41,41.8,41.35,41.75,477100.0,22.6952,22.9089,22.6623,22.8815,477100.0
2008-10-10 14:00:00,41.74,42.93,41.34,42.93,663000.0,22.876,23.5282,22.6568,23.5282,663000.0
2008-10-10 14:10:00,42.93,43.22,42.62,42.7,668300.0,23.5282,23.6871,23.3583,23.4022,668300.0
2008-10-10 14:20:00,42.7,43.33,42.63,42.74,580200.0,23.4022,23.7474,23.3638,23.4241,580200.0
2008-10-10 14:30:00,42.76,43.25,42.59,43.23,755700.0,23.435,23.7036,23.3419,23.6926,755700.0
2008-10-10 14:40:00,43.24,43.49,43.01,43.41,351100.0,23.6981,23.8351,23.5721,23.7913,351100.0
2008-10-10 14:50:00,43.4,43.57,42.98,43.22,324100.0,23.7858,23.879,23.5556,23.6871,324100.0
2008-10-10 15:00:00,43.23,43.87,43.12,43.78,542200.0,23.6926,24.0434,23.6323,23.9941,542200.0
2008-10-10 15:10:00,43.78,45.4,43.75,45.06,1370100.0,23.9941,24.8819,23.9776,24.6956,1370100.0
2008-10-10 15:20:00,45.08,46.43,45.01,46.38,1128200.0,24.7065,25.4464,24.6682,25.419,1128200.0
2008-10-10 15:30:00,46.32,47.98,46.23,47.46,1994400.0,25.3861,26.2959,25.3368,26.0109,1994400.0
2008-10-10 15:40:00,47.47,47.47,45.85,46.31,1907500.0,26.0164,26.0164,25.1285,25.3807,1907500.0
2008-10-10 15:50:00,46.29,52.0,46.22,47.99,2157500.0,25.3697,28.4991,25.3313,26.3014,2157500.0
2008-10-10 16:00:00,48.04,48.4,47.42,48.06,277900.0,26.3288,26.5261,25.989,26.3398,277900.0
2008-10-10 16:10:00,48.46,48.46,48.25,48.25,4500.0,26.559,26.559,26.4439,26.4439,4500.0
2008-10-13 09:30:00,49.98,50.27,48.62,49.09,602400.0,27.392,27.551,26.6467,26.9043,602400.0
2008-10-13 09:40:00,49.1,49.14,48.65,48.72,640600.0,26.9097,26.9317,26.6631,26.7015,640600.0
2008-10-13 09:50:00,48.73,48.77,48.21,48.35,522100.0,26.707,26.7289,26.422,26.4987,522100.0
2008-10-13 10:00:00,48.34,48.5,47.81,47.89,564500.0,26.4932,26.5809,26.2027,26.2466,564500.0
2008-10-13 10:10:00,47.9,48.2,47.72,48.08,464100.0,26.2521,26.4165,26.1534,26.3507,464100.0
2008-10-13 10:20:00,48.07,48.42,47.85,48.23,329100.0,26.3452,26.5371,26.2247,26.4329,329100.0
2008-10-13 10:30:00,48.26,48.82,48.24,48.82,425900.0,26.4494,26.7563,26.4384,26.7563,425900.0
2008-10-13 10:40:00,48.82,48.82,48.17,48.25,412300.0,26.7563,26.7563,26.4,26.4439,412300.0
2008-10-13 10:50:00,48.25,48.31,48.0,48.0,368200.0,26.4439,26.4768,26.3069,26.3069,368200.0
2008-10-13 11:00:00,48.0,48.18,47.91,48.11,361500.0,26.3069,26.4055,26.2576,26.3672,361500.0
2008-10-13 11:10:00,48.08,48.1,47.66,47.66,361500.0,26.3507,26.3617,26.1205,26.1205,361500.0
2008-10-13 11:20:00,47.66,47.89,47.61,47.85,343500.0,26.1205,26.2466,26.0931,26.2247,343500.0
2008-10-13 11:30:00,47.85,48.13,47.84,48.12,276300.0,26.2247,26.3781,26.2192,26.3726,276300.0
2008-10-13 11:40:00,48.12,48.29,48.09,48.18,236000.0,26.3726,26.4658,26.3562,26.4055,236000.0
2008-10-13 11:50:00,48.19,48.27,48.1,48.25,202500.0,26.411,26.4549,26.3617,26.4439,202500.0
2008-10-13 12:00:00,48.24,48.45,48.14,48.41,216800.0,26.4384,26.5535,26.3836,26.5316,216800.0
2008-10-13 12:10:00,48.42,48.89,48.4,48.87,293100.0,26.5371,26.7946,26.5261,26.7837,293100.0
2008-10-13 12:20:00,48.87,49.24,48.86,49.2,262400.0,26.7837,26.9865,26.7782,26.9645,262400.0
2008-10-13 12:30:00,49.19,49.26,49.12,49.24,179000.0,26.9591,26.9974,26.9207,26.9865,179000.0
2008-10-13 12:40:00,49.24,49.71,49.24,49.7,343200.0,26.9865,27.2441,26.9865,27.2386,343200.0
2008-10-13 12:50:00,49.71,49.72,49.44,49.53,186300.0,27.2441,27.2495,27.0961,27.1454,186300.0
2008-10-13 13:00:00,49.53,49.58,49.35,49.35,95100.0,27.1454,27.1728,27.0468,27.0468,95100.0
2008-10-13 13:10:00,49.33,49.37,49.17,49.19,92300.0,27.0358,27.0577,26.9481,26.9591,92300.0
2008-10-13 13:20:00,49.16,49.3,49.13,49.21,97500.0,26.9426,27.0194,26.9262,26.97,97500.0
2008-10-13 13:30:00,49.2,49.34,49.2,49.21,60500.0,26.9645,27.0413,26.9645,26.97,60500.0
2008-10-13 13:40:00,49.2,49.2,48.86,48.91,178100.0,26.9645,26.9645,26.7782,26.8056,178100.0
2008-10-13 13:50:00,48.88,49.06,48.8,48.92,192500.0,26.7892,26.8878,26.7453,26.8111,192500.0
2008-10-13 14:00:00,48.92,48.92,48.47,48.48,181300.0,26.8111,26.8111,26.5645,26.5699,181300.0
2008-10-13 14:10:00,48.48,48.66,48.47,48.57,240000.0,26.5699,26.6686,26.5645,26.6193,240000.0
2008-10-13 14:20:00,48.57,48.64,48.22,48.33,315200.0,26.6193,26.6576,26.4274,26.4877,315200.0
2008-10-13 14:30:00,48.33,48.58,48.27,48.53,269400.0,26.4877,26.6248,26.4549,26.5973,269400.0
2008-10-13 14:40:00,48.54,48.88,48.54,48.86,256600.0,26.6028,26.7892,26.6028,26.7782,256600.0
2008-10-13 14:50:00,48.86,49.22,48.63,49.12,289500.0,26.7782,26.9755,26.6522,26.9207,289500.0
2008-10-13 15:00:00,49.1,49.39,49.09,49.15,319100.0,26.9097,27.0687,26.9043,26.9371,319100.0
2008-10-13 15:10:00,49.14,49.31,48.87,49.02,382800.0,26.9317,27.0248,26.7837,26.8659,382800.0
2008-10-13 15:20:00,49.03,49.43,48.97,49.23,346400.0,26.8714,27.0906,26.8385,26.981,346400.0
2008-10-13 15:30:00,49.24,49.73,49.13,49.69,619500.0,26.9865,27.255,26.9262,27.2331,619500.0
2008-10-13 15:40:00,49.71,50.4,49.71,50.22,1216500.0,27.2441,27.6222,27.2441,27.5236,1216500.0
2008-10-13 15:50:00,50.22,51.6,50.22,51.27,2228000.0,27.5236,28.2799,27.5236,28.099,2228000.0
2008-10-13 16:00:00,50.65,51.45,50.28,50.7,243900.0,27.7592,28.1977,27.5565,27.7866,243900.0
2008-10-13 16:10:00,50.7,50.7,50.7,50.7,2900.0,27.7866,27.7866,27.7866,27.7866,2900.0
2008-10-14 09:30:00,52.19,52.43,51.25,51.32,493200.0,28.6032,28.7348,28.0881,28.1264,493200.0
2008-10-14 09:40:00,51.35,51.37,50.23,50.95,751700.0,28.1429,28.1538,27.529,27.9237,751700.0
2008-10-14 09:50:00,50.95,51.14,49.41,49.41,907100.0,27.9237,28.0278,27.0796,27.0796,907100.0
2008-10-14 10:00:00,49.43,50.05,49.14,49.42,726300.0,27.0906,27.4304,26.9317,27.0851,726300.0
2008-10-14 10:10:00,49.41,49.73,48.94,49.68,696600.0,27.0796,27.255,26.8221,27.2276,696600.0
2008-10-14 10:20:00,49.67,49.79,49.26,49.69,543200.0,27.2221,27.2879,26.9974,27.2331,543200.0
2008-10-14 10:30:00,49.71,49.81,48.82,48.86,456800.0,27.2441,27.2989,26.7563,26.7782,456800.0
2008-10-14 10:40:00,48.87,49.02,48.07,48.31,640100.0,26.7837,26.8659,26.3452,26.4768,640100.0
2008-10-14 10:50:00,48.32,48.72,48.23,48.68,406900.0,26.4823,26.7015,26.4329,26.6796,406900.0
2008-10-14 11:00:00,48.68,48.91,48.33,48.72,436400.0,26.6796,26.8056,26.4877,26.7015,436400.0
2008-10-14 11:10:00,48.71,48.79,48.4,48.64,641100.0,26.696,26.7398,26.5261,26.6576,641100.0
2008-10-14 11:20:00,48.64,49.23,48.49,49.17,382100.0,26.6576,26.981,26.5754,26.9481,382100.0
2008-10-14 11:30:00,49.16,49.49,48.67,48.91,545500.0,26.9426,27.1235,26.6741,26.8056,545500.0
2008-10-14 11:40:00,48.91,49.25,48.85,49.2,297200.0,26.8056,26.992,26.7727,26.9645,297200.0
2008-10-14 11:50:00,49.2,49.21,48.7,48.76,238100.0,26.9645,26.97,26.6905,26.7234,238100.0
2008-10-14 12:00:00,48.77,48.77,48.29,48.7,296200.0,26.7289,26.7289,26.4658,26.6905,296200.0
2008-10-14 12:10:00,48.7,48.87,48.56,48.66,320000.0,26.6905,26.7837,26.6138,26.6686,320000.0
2008-10-14 12:20:00,48.65,48.75,48.58,48.66,323300.0,26.6631,26.7179,26.6248,26.6686,323300.0
2008-10-14 12:30:00,48.63,48.95,48.47,48.9,359500.0,26.6522,26.8275,26.5645,26.8001,359500.0
2008-10-14 12:40:00,48.9,49.22,48.86,49.21,329900.0,26.8001,26.9755,26.7782,26.97,329900.0
2008-10-14 12:50:00,49.23,49.29,48.67,48.67,354700.0,26.981,27.0139,26.6741,26.6741,354700.0
2008-10-14 13:00:00,48.67,48.7,48.49,48.58,197800.0,26.6741,26.6905,26.5754,26.6248,197800.0
2008-10-14 13:10:00,48.58,48.6,48.05,48.26,259300.0,26.6248,26.6357,26.3343,26.4494,259300.0
2008-10-14 13:20:00,48.27,48.35,48.16,48.28,145700.0,26.4549,26.4987,26.3946,26.4603,145700.0
2008-10-14 13:30:00,48.3,48.59,48.2,48.2,197100.0,26.4713,26.6302,26.4165,26.4165,197100.0
2008-10-14 13:40:00,48.19,48.35,48.08,48.18,279400.0,26.411,26.4987,26.3507,26.4055,279400.0
2008-10-14 13:50:00,48.19,48.23,47.59,47.65,417300.0,26.411,26.4329,26.0822,26.1151,417300.0
2008-10-14 14:00:00,47.65,47.73,46.93,47.0,594700.0,26.1151,26.1589,25.7205,25.7588,594700.0
2008-10-14 14:10:00,47.0,47.02,46.46,46.55,825300.0,25.7588,25.7698,25.4629,25.5122,825300.0
2008-10-14 14:20:00,46.55,46.66,46.2,46.56,1021600.0,25.5122,25.5725,25.3204,25.5177,1021600.0
2008-10-14 14:30:00,46.55,46.67,45.92,46.01,689600.0,25.5122,25.578,25.1669,25.2162,689600.0
2008-10-14 14:40:00,46.0,46.05,44.71,44.77,987600.0,25.2108,25.2382,24.5038,24.5366,987600.0
2008-10-14 14:50:00,44.77,45.22,44.73,45.01,1097500.0,24.5366,24.7833,24.5147,24.6682,1097500.0
2008-10-14 15:00:00,45.01,46.12,44.95,46.1,947400.0,24.6682,25.2765,24.6353,25.2656,947400.0
2008-10-14 15:10:00,46.09,46.79,46.08,46.22,808000.0,25.2601,25.6437,25.2546,25.3313,808000.0
2008-10-14 15:20:00,46.21,46.67,45.96,46.67,601700.0,25.3258,25.578,25.1888,25.578,601700.0
2008-10-14 15:30:00,46.66,47.62,46.29,46.39,1104000.0,25.5725,26.0986,25.3697,25.4245,1104000.0
2008-10-14 15:40:00,46.35,48.44,46.34,48.22,1344700.0,25.4026,26.548,25.3971,26.4274,1344700.0
2008-10-14 15:50:00,48.22,48.26,46.0,47.93,1142800.0,26.4274,26.4494,25.2108,26.2685,1142800.0
2008-10-14 16:00:00,48.0,48.0,46.7,47.46,418000.0,26.3069,26.3069,25.5944,26.0109,418000.0
2008-10-14 16:10:00,47.0,47.0,47.0,47.0,1400.0,25.7588,25.7588,25.7588,25.7588,1400.0
2008-10-15 09:30:00,46.57,47.09,46.02,46.18,404000.0,25.5232,25.8081,25.2217,25.3094,404000.0
2008-10-15 09:40:00,46.17,46.71,45.93,46.01,458700.0,25.3039,25.5999,25.1724,25.2162,458700.0
2008-10-15 09:50:00,46.01,46.44,45.86,46.3,499800.0,25.2162,25.4519,25.134,25.3752,499800.0
2008-10-15 10:00:00,46.28,46.28,45.79,45.89,364300.0,25.3642,25.3642,25.0957,25.1505,364300.0
2008-10-15 10:10:00,45.89,46.05,45.73,45.73,745500.0,25.1505,25.2382,25.0628,25.0628,745500.0
2008-10-15 10:20:00,45.74,46.02,45.68,45.96,488100.0,25.0683,25.2217,25.0354,25.1888,488100.0
2008-10-15 10:30:00,45.93,46.36,45.89,46.07,496200.0,25.1724,25.4081,25.1505,25.2491,496200.0
2008-10-15 10:40:00,46.08,46.14,45.43,45.51,313800.0,25.2546,25.2875,24.8984,24.9422,313800.0
2008-10-15 10:50:00,45.51,45.58,45.11,45.13,341600.0,24.9422,24.9806,24.723,24.7339,341600.0
2008-10-15 11:00:00,45.16,45.22,44.96,45.09,420700.0,24.7504,24.7833,24.6408,24.712,420700.0
2008-10-15 11:10:00,45.08,45.27,45.0,45.2,240300.0,24.7065,24.8107,24.6627,24.7723,240300.0
2008-10-15 11:20:00,45.21,45.21,44.78,44.98,259800.0,24.7778,24.7778,24.5421,24.6517,259800.0
2008-10-15 11:30:00,44.98,45.11,44.86,44.98,384300.0,24.6517,24.723,24.586,24.6517,384300.0
2008-10-15 11:40:00,44.99,45.21,44.93,45.02,314400.0,24.6572,24.7778,24.6243,24.6737,314400.0
2008-10-15 11:50:00,45.03,45.07,44.87,44.9,202900.0,24.6791,24.7011,24.5914,24.6079,202900.0
2008-10-15 12:00:00,44.9,45.04,44.87,44.93,154000.0,24.6079,24.6846,24.5914,24.6243,154000.0
2008-10-15 12:10:00,44.93,45.03,44.8,44.92,220900.0,24.6243,24.6791,24.5531,24.6189,220900.0
2008-10-15 12:20:00,44.9,44.94,44.61,44.7,459000.0,24.6079,24.6298,24.449,24.4983,459000.0
2008-10-15 12:30:00,44.71,45.01,44.71,45.0,261800.0,24.5038,24.6682,24.5038,24.6627,261800.0
2008-10-15 12:40:00,45.01,45.2,44.95,45.0,187900.0,24.6682,24.7723,24.6353,24.6627,187900.0
2008-10-15 12:50:00,45.0,45.23,44.91,44.97,196200.0,24.6627,24.7888,24.6134,24.6463,196200.0
2008-10-15 13:00:00,44.98,44.98,44.78,44.88,195800.0,24.6517,24.6517,24.5421,24.5969,195800.0
2008-10-15 13:10:00,44.88,44.94,44.47,44.54,253400.0,24.5969,24.6298,24.3722,24.4106,253400.0
2008-10-15 13:20:00,44.53,44.7,44.45,44.54,315800.0,24.4051,24.4983,24.3613,24.4106,315800.0
2008-10-15 13:30:00,44.55,44.61,43.92,44.02,464200.0,24.4161,24.449,24.0708,24.1256,464200.0
2008-10-15 13:40:00,44.01,44.16,43.91,44.16,305100.0,24.1201,24.2023,24.0653,24.2023,305100.0
2008-10-15 13:50:00,44.14,44.15,43.56,43.63,457600.0,24.1914,24.1968,23.8735,23.9119,457600.0
2008-10-15 14:00:00,43.63,43.74,43.31,43.34,454500.0,23.9119,23.9721,23.7365,23.7529,454500.0
2008-10-15 14:10:00,43.34,43.34,42.83,42.84,544900.0,23.7529,23.7529,23.4734,23.4789,544900.0
2008-10-15 14:20:00,42.84,43.74,42.82,43.72,399300.0,23.4789,23.9721,23.4679,23.9612,399300.0
2008-10-15 14:30:00,43.72,43.85,43.42,43.44,382600.0,23.9612,24.0324,23.7968,23.8077,382600.0
2008-10-15 14:40:00,43.44,44.25,43.43,44.24,723000.0,23.8077,24.2517,23.8022,24.2462,723000.0
2008-10-15 14:50:00,44.24,44.25,43.53,43.56,521500.0,24.2462,24.2517,23.857,23.8735,521500.0
2008-10-15 15:00:00,43.56,44.19,43.31,44.16,683600.0,23.8735,24.2188,23.7365,24.2023,683600.0
2008-10-15 15:10:00,44.15,44.15,43.51,43.74,731200.0,24.1968,24.1968,23.8461,23.9721,731200.0
2008-10-15 15:20:00,43.7,43.94,43.18,43.28,699600.0,23.9502,24.0818,23.6652,23.72,699600.0
2008-10-15 15:30:00,43.29,43.3,42.63,42.63,775800.0,23.7255,23.731,23.3638,23.3638,775800.0
2008-10-15 15:40:00,42.63,42.88,42.39,42.53,795900.0,23.3638,23.5008,23.2323,23.309,795900.0
2008-10-15 15:50:00,42.52,42.9,40.87,41.21,2423300.0,23.3035,23.5118,22.3992,22.5855,2423300.0
2008-10-15 16:00:00,42.11,46.61,41.02,41.75,118500.0,23.0788,25.5451,22.4814,22.8815,118500.0
2008-10-15 16:10:00,41.85,42.05,41.85,42.05,10000.0,22.9363,23.0459,22.9363,23.0459,10000.0
2008-10-16 09:30:00,42.33,42.35,41.28,42.12,717100.0,23.1994,23.2103,22.6239,23.0843,717100.0
2008-10-16 09:40:00,42.13,42.76,42.11,42.64,1286400.0,23.0898,23.435,23.0788,23.3693,1286400.0
2008-10-16 09:50:00,42.64,42.9,41.96,42.27,1523700.0,23.3693,23.5118,22.9966,23.1665,1523700.0
2008-10-16 10:00:00,42.29,42.31,41.5,41.53,1267500.0,23.1775,23.1884,22.7445,22.7609,1267500.0
2008-10-16 10:10:00,41.53,41.59,40.54,41.1,1436400.0,22.7609,22.7938,22.2183,22.5253,1436400.0
2008-10-16 10:20:00,41.11,41.37,40.95,41.03,1409100.0,22.5307,22.6732,22.4431,22.4869,1409100.0
2008-10-16 10:30:00,41.04,41.09,40.18,40.38,855200.0,22.4924,22.5198,22.021,22.1307,855200.0
2008-10-16 10:40:00,40.37,41.09,40.34,40.97,1053300.0,22.1252,22.5198,22.1087,22.454,1053300.0
2008-10-16 10:50:00,40.97,41.11,40.63,40.64,624700.0,22.454,22.5307,22.2677,22.2732,624700.0
2008-10-16 11:00:00,40.65,40.76,40.35,40.4,992300.0,22.2786,22.3389,22.1142,22.1416,992300.0
2008-10-16 11:10:00,40.4,40.66,39.95,40.65,1032600.0,22.1416,22.2841,21.895,22.2786,1032600.0
2008-10-16 11:20:00,40.65,40.8,40.43,40.46,484200.0,22.2786,22.3608,22.1581,22.1745,484200.0
2008-10-16 11:30:00,40.47,41.21,40.45,40.92,526300.0,22.18,22.5855,22.169,22.4266,526300.0
2008-10-16 11:40:00,40.9,41.66,40.82,41.4,726200.0,22.4157,22.8322,22.3718,22.6897,726200.0
2008-10-16 11:50:00,41.4,41.66,41.07,41.18,790400.0,22.6897,22.8322,22.5088,22.5691,790400.0
2008-10-16 12:00:00,41.15,41.47,40.8,41.02,609600.0,22.5527,22.728,22.3608,22.4814,609600.0
2008-10-16 12:10:00,41.03,42.58,41.03,41.75,768600.0,22.4869,23.3364,22.4869,22.8815,768600.0
2008-10-16 12:20:00,41.75,42.46,41.75,41.93,415600.0,22.8815,23.2706,22.8815,22.9802,415600.0
2008-10-16 12:30:00,41.89,42.17,41.59,42.05,581100.0,22.9582,23.1117,22.7938,23.0459,581100.0
2008-10-16 12:40:00,42.06,42.23,41.35,41.85,1038200.0,23.0514,23.1446,22.6623,22.9363,1038200.0
2008-10-16 12:50:00,41.85,42.06,41.43,41.52,831300.0,22.9363,23.0514,22.7061,22.7554,831300.0
2008-10-16 13:00:00,41.52,41.77,41.22,41.25,560900.0,22.7554,22.8925,22.591,22.6075,560900.0
2008-10-16 13:10:00,41.27,41.61,41.26,41.3,509800.0,22.6184,22.8048,22.613,22.6349,509800.0
2008-10-16 13:20:00,41.32,41.69,41.22,41.25,377600.0,22.6458,22.8486,22.591,22.6075,377600.0
2008-10-16 13:30:00,41.25,41.35,40.67,40.68,407500.0,22.6075,22.6623,22.2896,22.2951,407500.0
2008-10-16 13:40:00,40.69,40.78,40.37,40.68,570000.0,22.3006,22.3499,22.1252,22.2951,570000.0
2008-10-16 13:50:00,40.68,41.24,40.59,40.97,486500.0,22.2951,22.602,22.2458,22.454,486500.0
2008-10-16 14:00:00,40.97,41.14,40.66,40.72,536300.0,22.454,22.5472,22.2841,22.317,536300.0
2008-10-16 14:10:00,40.72,40.86,40.49,40.6,307000.0,22.317,22.3937,22.1909,22.2512,307000.0
2008-10-16 14:20:00,40.58,40.7,40.44,40.59,535900.0,22.2403,22.306,22.1635,22.2458,535900.0
2008-10-16 14:30:00,40.59,40.73,40.47,40.65,435900.0,22.2458,22.3225,22.18,22.2786,435900.0
2008-10-16 14:40:00,40.68,41.27,40.47,41.22,456300.0,22.2951,22.6184,22.18,22.591,456300.0
2008-10-16 14:50:00,41.19,41.31,40.92,41.04,472400.0,22.5746,22.6404,22.4266,22.4924,472400.0
2008-10-16 15:00:00,41.05,42.09,40.96,42.09,786300.0,22.4979,23.0678,22.4485,23.0678,786300.0
2008-10-16 15:10:00,42.11,42.61,41.97,42.24,789800.0,23.0788,23.3528,23.0021,23.1501,789800.0
2008-10-16 15:20:00,42.23,42.37,41.96,42.18,617100.0,23.1446,23.2213,22.9966,23.1172,617100.0
2008-10-16 15:30:00,42.22,42.5,41.87,42.18,609700.0,23.1391,23.2925,22.9473,23.1172,609700.0
2008-10-16 15:40:00,42.19,42.82,42.13,42.82,639100.0,23.1226,23.4679,23.0898,23.4679,639100.0
2008-10-16 15:50:00,42.84,43.98,42.51,43.81,1227200.0,23.4789,24.1037,23.298,24.0105,1227200.0
2008-10-16 16:00:00,43.59,43.97,43.49,43.49,15800.0,23.8899,24.0982,23.8351,23.8351,15800.0
2008-10-16 16:10:00,43.49,43.49,43.49,43.49,0.0,23.8351,23.8351,23.8351,23.8351,0.0
2008-10-17 09:30:00,42.18,42.8,41.56,42.22,512000.0,23.1172,23.457,22.7774,23.1391,512000.0
2008-10-17 09:40:00,42.21,42.75,42.18,42.51,445600.0,23.1336,23.4296,23.1172,23.298,445600.0
2008-10-17 09:50:00,42.51,43.6,42.5,43.57,618100.0,23.298,23.8954,23.2925,23.879,618100.0
2008-10-17 10:00:00,43.59,43.64,42.92,42.95,804600.0,23.8899,23.9173,23.5227,23.5392,804600.0
2008-10-17 10:10:00,42.95,43.32,42.68,43.29,522200.0,23.5392,23.742,23.3912,23.7255,522200.0
2008-10-17 10:20:00,43.29,43.47,42.99,43.46,580200.0,23.7255,23.8242,23.5611,23.8187,580200.0
2008-10-17 10:30:00,43.46,43.46,42.88,43.14,410300.0,23.8187,23.8187,23.5008,23.6433,410300.0
2008-10-17 10:40:00,43.15,43.75,43.08,43.74,301900.0,23.6488,23.9776,23.6104,23.9721,301900.0
2008-10-17 10:50:00,43.73,43.9,43.63,43.8,805400.0,23.9667,24.0598,23.9119,24.005,805400.0
2008-10-17 11:00:00,43.8,44.07,43.73,43.98,353000.0,24.005,24.153,23.9667,24.1037,353000.0
2008-10-17 11:10:00,43.95,43.95,43.5,43.53,345700.0,24.0872,24.0872,23.8406,23.857,345700.0
2008-10-17 11:20:00,43.52,43.69,43.4,43.61,571400.0,23.8516,23.9447,23.7858,23.9009,571400.0
2008-10-17 11:30:00,43.58,43.67,43.47,43.57,511900.0,23.8845,23.9338,23.8242,23.879,511900.0
2008-10-17 11:40:00,43.57,43.74,43.54,43.69,206100.0,23.879,23.9721,23.8625,23.9447,206100.0
2008-10-17 11:50:00,43.68,43.78,43.63,43.71,183100.0,23.9393,23.9941,23.9119,23.9557,183100.0
2008-10-17 12:00:00,43.7,43.87,43.7,43.81,160900.0,23.9502,24.0434,23.9502,24.0105,160900.0
2008-10-17 12:10:00,43.81,44.0,43.78,43.98,293800.0,24.0105,24.1146,23.9941,24.1037,293800.0
2008-10-17 12:20:00,43.98,44.12,43.91,43.99,148500.0,24.1037,24.1804,24.0653,24.1092,148500.0
2008-10-17 12:30:00,43.99,44.05,43.8,43.98,122900.0,24.1092,24.142,24.005,24.1037,122900.0
2008-10-17 12:40:00,43.99,44.22,43.96,44.19,92900.0,24.1092,24.2352,24.0927,24.2188,92900.0
2008-10-17 12:50:00,44.19,44.51,44.08,44.49,300500.0,24.2188,24.3941,24.1585,24.3832,300500.0
2008-10-17 13:00:00,44.49,44.74,44.47,44.62,436700.0,24.3832,24.5202,24.3722,24.4544,436700.0
2008-10-17 13:10:00,44.64,44.76,44.44,44.62,391700.0,24.4654,24.5312,24.3558,24.4544,391700.0
2008-10-17 13:20:00,44.64,44.89,44.64,44.75,232200.0,24.4654,24.6024,24.4654,24.5257,232200.0
2008-10-17 13:30:00,44.75,45.29,44.75,45.26,486600.0,24.5257,24.8216,24.5257,24.8052,486600.0
2008-10-17 13:40:00,45.28,45.38,44.93,44.96,341100.0,24.8162,24.871,24.6243,24.6408,341100.0
2008-10-17 13:50:00,44.96,44.96,44.5,44.7,305600.0,24.6408,24.6408,24.3887,24.4983,305600.0
2008-10-17 14:00:00,44.73,44.96,44.58,44.61,297300.0,24.5147,24.6408,24.4325,24.449,297300.0
2008-10-17 14:10:00,44.61,44.71,44.38,44.4,308500.0,24.449,24.5038,24.3229,24.3339,308500.0
2008-10-17 14:20:00,44.4,44.41,43.97,44.16,707900.0,24.3339,24.3393,24.0982,24.2023,707900.0
2008-10-17 14:30:00,44.17,44.43,43.71,43.71,431900.0,24.2078,24.3503,23.9557,23.9557,431900.0
2008-10-17 14:40:00,43.69,44.13,43.49,44.05,647700.0,23.9447,24.1859,23.8351,24.142,647700.0
2008-10-17 14:50:00,44.05,44.1,43.64,43.87,649200.0,24.142,24.1694,23.9173,24.0434,649200.0
2008-10-17 15:00:00,43.87,44.29,43.79,43.95,817900.0,24.0434,24.2736,23.9995,24.0872,817900.0
2008-10-17 15:10:00,43.94,43.94,43.55,43.59,725300.0,24.0818,24.0818,23.868,23.8899,725300.0
2008-10-17 15:20:00,43.59,43.78,43.21,43.65,926900.0,23.8899,23.9941,23.6817,23.9228,926900.0
2008-10-17 15:30:00,43.67,44.0,43.22,43.6,418900.0,23.9338,24.1146,23.6871,23.8954,418900.0
2008-10-17 15:40:00,43.6,44.04,43.58,43.67,713200.0,23.8954,24.1366,23.8845,23.9338,713200.0
2008-10-17 15:50:00,43.68,43.8,43.19,43.31,697200.0,23.9393,24.005,23.6707,23.7365,697200.0
2008-10-17 16:00:00,43.34,43.34,43.26,43.3,4700.0,23.7529,23.7529,23.7091,23.731,4700.0
2008-10-17 16:10:00,43.3,43.3,43.3,43.3,0.0,23.731,23.731,23.731,23.731,0.0
2008-10-20 09:30:00,43.96,44.24,42.98,43.75,845900.0,24.0927,24.2462,23.5556,23.9776,845900.0
2008-10-20 09:40:00,43.75,44.04,43.24,43.32,600100.0,23.9776,24.1366,23.6981,23.742,600100.0
2008-10-20 09:50:00,43.34,43.6,43.11,43.25,519100.0,23.7529,23.8954,23.6269,23.7036,519100.0
2008-10-20 10:00:00,43.25,43.74,43.25,43.52,610000.0,23.7036,23.9721,23.7036,23.8516,610000.0
2008-10-20 10:10:00,43.51,43.58,43.02,43.17,401800.0,23.8461,23.8845,23.5775,23.6597,401800.0
2008-10-20 10:20:00,43.17,43.24,42.68,42.7,431500.0,23.6597,23.6981,23.3912,23.4022,431500.0
2008-10-20 10:30:00,42.7,42.9,42.59,42.67,338600.0,23.4022,23.5118,23.3419,23.3857,338600.0
2008-10-20 10:40:00,42.67,42.75,42.27,42.32,423000.0,23.3857,23.4296,23.1665,23.1939,423000.0
2008-10-20 10:50:00,42.33,42.41,41.87,42.01,477000.0,23.1994,23.2432,22.9473,23.024,477000.0
2008-10-20 11:00:00,42.0,42.04,41.76,41.93,342400.0,23.0185,23.0404,22.887,22.9802,342400.0
2008-10-20 11:10:00,41.93,42.13,41.65,42.09,434700.0,22.9802,23.0898,22.8267,23.0678,434700.0
2008-10-20 11:20:00,42.08,42.37,42.08,42.35,209000.0,23.0624,23.2213,23.0624,23.2103,209000.0
2008-10-20 11:30:00,42.38,42.59,42.36,42.43,287700.0,23.2268,23.3419,23.2158,23.2542,287700.0
2008-10-20 11:40:00,42.43,42.81,42.34,42.7,179900.0,23.2542,23.4624,23.2049,23.4022,179900.0
2008-10-20 11:50:00,42.71,43.09,42.69,42.72,305300.0,23.4076,23.6159,23.3967,23.4131,305300.0
2008-10-20 12:00:00,42.72,42.77,42.56,42.77,286800.0,23.4131,23.4405,23.3254,23.4405,286800.0
2008-10-20 12:10:00,42.77,43.11,42.74,42.95,342000.0,23.4405,23.6269,23.4241,23.5392,342000.0
2008-10-20 12:20:00,42.94,43.04,42.78,42.93,336900.0,23.5337,23.5885,23.446,23.5282,336900.0
2008-10-20 12:30:00,42.93,43.01,42.65,42.71,331100.0,23.5282,23.5721,23.3748,23.4076,331100.0
2008-10-20 12:40:00,42.73,43.07,42.64,43.05,179100.0,23.4186,23.6049,23.3693,23.594,179100.0
2008-10-20 12:50:00,43.04,43.04,42.77,42.89,177100.0,23.5885,23.5885,23.4405,23.5063,177100.0
2008-10-20 13:00:00,42.88,42.99,42.73,42.91,189900.0,23.5008,23.5611,23.4186,23.5173,189900.0
2008-10-20 13:10:00,42.9,42.95,42.71,42.93,294600.0,23.5118,23.5392,23.4076,23.5282,294600.0
2008-10-20 13:20:00,42.94,43.23,42.92,43.13,274300.0,23.5337,23.6926,23.5227,23.6378,274300.0
2008-10-20 13:30:00,43.13,43.34,43.1,43.16,186100.0,23.6378,23.7529,23.6214,23.6543,186100.0
2008-10-20 13:40:00,43.18,43.34,43.1,43.27,282400.0,23.6652,23.7529,23.6214,23.7146,282400.0
2008-10-20 13:50:00,43.28,43.28,42.95,42.98,167700.0,23.72,23.72,23.5392,23.5556,167700.0
2008-10-20 14:00:00,42.97,43.3,42.92,43.21,328000.0,23.5501,23.731,23.5227,23.6817,328000.0
2008-10-20 14:10:00,43.21,43.27,42.86,42.93,314900.0,23.6817,23.7146,23.4898,23.5282,314900.0
2008-10-20 14:20:00,42.93,43.02,42.73,42.83,437800.0,23.5282,23.5775,23.4186,23.4734,437800.0
2008-10-20 14:30:00,42.82,42.88,42.59,42.85,333900.0,23.4679,23.5008,23.3419,23.4844,333900.0
2008-10-20 14:40:00,42.83,43.25,42.83,43.06,253200.0,23.4734,23.7036,23.4734,23.5995,253200.0
2008-10-20 14:50:00,43.05,43.11,42.82,43.1,177600.0,23.594,23.6269,23.4679,23.6214,177600.0
2008-10-20 15:00:00,43.09,43.19,42.8,43.05,377200.0,23.6159,23.6707,23.457,23.594,377200.0
2008-10-20 15:10:00,43.05,43.25,42.91,43.2,555300.0,23.594,23.7036,23.5173,23.6762,555300.0
2008-10-20 15:20:00,43.23,43.29,43.1,43.18,407700.0,23.6926,23.7255,23.6214,23.6652,407700.0
2008-10-20 15:30:00,43.16,43.54,43.02,43.42,676900.0,23.6543,23.8625,23.5775,23.7968,676900.0
2008-10-20 15:40:00,43.42,43.48,43.22,43.38,343900.0,23.7968,23.8296,23.6871,23.7748,343900.0
2008-10-20 15:50:00,43.39,43.83,43.34,43.82,756800.0,23.7803,24.0215,23.7529,24.016,756800.0
2008-10-20 16:00:00,44.19,44.19,43.55,43.98,1160700.0,24.2188,24.2188,23.868,24.1037,1160700.0
2008-10-20 16:10:00,43.98,43.98,43.98,43.98,0.0,24.1037,24.1037,24.1037,24.1037,0.0
2008-10-21 09:30:00,42.76,43.34,42.67,43.28,589200.0,23.435,23.7529,23.3857,23.72,589200.0
2008-10-21 09:40:00,43.29,43.49,43.11,43.17,228600.0,23.7255,23.8351,23.6269,23.6597,228600.0
2008-10-21 09:50:00,43.18,43.19,42.95,43.18,354300.0,23.6652,23.6707,23.5392,23.6652,354300.0
2008-10-21 10:00:00,43.19,43.6,43.11,43.6,273300.0,23.6707,23.8954,23.6269,23.8954,273300.0
2008-10-21 10:10:00,43.6,43.73,43.34,43.58,393000.0,23.8954,23.9667,23.7529,23.8845,393000.0
2008-10-21 10:20:00,43.58,43.73,43.47,43.66,223000.0,23.8845,23.9667,23.8242,23.9283,223000.0
2008-10-21 10:30:00,43.65,43.82,43.55,43.77,203800.0,23.9228,24.016,23.868,23.9886,203800.0
2008-10-21 10:40:00,43.8,44.21,43.79,44.04,506800.0,24.005,24.2297,23.9995,24.1366,506800.0
2008-10-21 10:50:00,44.06,44.13,43.68,43.71,341900.0,24.1475,24.1859,23.9393,23.9557,341900.0
2008-10-21 11:00:00,43.7,43.94,43.65,43.74,163700.0,23.9502,24.0818,23.9228,23.9721,163700.0
2008-10-21 11:10:00,43.74,43.79,43.66,43.75,163400.0,23.9721,23.9995,23.9283,23.9776,163400.0
2008-10-21 11:20:00,43.74,43.74,43.55,43.57,213400.0,23.9721,23.9721,23.868,23.879,213400.0
2008-10-21 11:30:00,43.57,43.73,43.57,43.72,125200.0,23.879,23.9667,23.879,23.9612,125200.0
2008-10-21 11:40:00,43.72,43.82,43.44,43.48,188700.0,23.9612,24.016,23.8077,23.8296,188700.0
2008-10-21 11:50:00,43.47,43.54,43.2,43.22,307700.0,23.8242,23.8625,23.6762,23.6871,307700.0
2008-10-21 12:00:00,43.22,43.33,43.04,43.1,375000.0,23.6871,23.7474,23.5885,23.6214,375000.0
2008-10-21 12:10:00,43.1,43.16,42.86,42.96,269600.0,23.6214,23.6543,23.4898,23.5447,269600.0
2008-10-21 12:20:00,42.97,43.2,42.93,43.1,181000.0,23.5501,23.6762,23.5282,23.6214,181000.0
2008-10-21 12:30:00,43.11,43.34,43.08,43.27,158700.0,23.6269,23.7529,23.6104,23.7146,158700.0
2008-10-21 12:40:00,43.27,43.28,42.93,43.07,236600.0,23.7146,23.72,23.5282,23.6049,236600.0
2008-10-21 12:50:00,43.07,43.11,42.89,42.89,278800.0,23.6049,23.6269,23.5063,23.5063,278800.0
2008-10-21 13:00:00,42.89,43.06,42.83,42.94,313700.0,23.5063,23.5995,23.4734,23.5337,313700.0
2008-10-21 13:10:00,42.94,43.17,42.88,43.09,166100.0,23.5337,23.6597,23.5008,23.6159,166100.0
2008-10-21 13:20:00,43.07,43.41,43.07,43.2,278700.0,23.6049,23.7913,23.6049,23.6762,278700.0
2008-10-21 13:30:00,43.19,43.28,43.03,43.23,277100.0,23.6707,23.72,23.583,23.6926,277100.0
2008-10-21 13:40:00,43.23,43.27,43.06,43.14,195100.0,23.6926,23.7146,23.5995,23.6433,195100.0
2008-10-21 13:50:00,43.12,43.13,42.91,43.04,131500.0,23.6323,23.6378,23.5173,23.5885,131500.0
2008-10-21 14:00:00,43.04,43.21,42.96,43.02,160400.0,23.5885,23.6817,23.5447,23.5775,160400.0
2008-10-21 14:10:00,43.02,43.25,42.98,43.17,332100.0,23.5775,23.7036,23.5556,23.6597,332100.0
2008-10-21 14:20:00,43.15,43.37,43.12,43.36,235700.0,23.6488,23.7694,23.6323,23.7639,235700.0
2008-10-21 14:30:00,43.38,43.48,43.25,43.47,203700.0,23.7748,23.8296,23.7036,23.8242,203700.0
2008-10-21 14:40:00,43.47,43.71,43.45,43.49,302900.0,23.8242,23.9557,23.8132,23.8351,302900.0
2008-10-21 14:50:00,43.48,43.56,43.35,43.56,250300.0,23.8296,23.8735,23.7584,23.8735,250300.0
2008-10-21 15:00:00,43.57,43.83,43.53,43.6,424000.0,23.879,24.0215,23.857,23.8954,424000.0
2008-10-21 15:10:00,43.59,43.77,43.29,43.29,283400.0,23.8899,23.9886,23.7255,23.7255,283400.0
2008-10-21 15:20:00,43.29,43.36,42.98,43.16,475300.0,23.7255,23.7639,23.5556,23.6543,475300.0
2008-10-21 15:30:00,43.17,43.22,42.83,42.94,889300.0,23.6597,23.6871,23.4734,23.5337,889300.0
2008-10-21 15:40:00,42.94,43.07,42.44,42.56,760700.0,23.5337,23.6049,23.2597,23.3254,760700.0
2008-10-21 15:50:00,42.56,42.8,42.03,42.21,1182400.0,23.3254,23.457,23.035,23.1336,1182400.0
2008-10-21 16:00:00,42.24,42.31,42.08,42.31,1095300.0,23.1501,23.1884,23.0624,23.1884,1095300.0
2008-10-21 16:10:00,42.31,42.31,42.31,42.31,10000.0,23.1884,23.1884,23.1884,23.1884,10000.0
2008-10-22 09:30:00,41.24,41.5,41.02,41.11,430100.0,22.602,22.7445,22.4814,22.5307,430100.0
2008-10-22 09:40:00,41.11,41.3,40.79,41.19,715300.0,22.5307,22.6349,22.3554,22.5746,715300.0
2008-10-22 09:50:00,41.17,41.22,40.9,40.99,440400.0,22.5636,22.591,22.4157,22.465,440400.0
2008-10-22 10:00:00,41.0,41.13,40.78,40.91,570000.0,22.4705,22.5417,22.3499,22.4211,570000.0
2008-10-22 10:10:00,40.91,41.3,40.87,41.15,518600.0,22.4211,22.6349,22.3992,22.5527,518600.0
2008-10-22 10:20:00,41.15,41.27,40.82,40.93,383100.0,22.5527,22.6184,22.3718,22.4321,383100.0
2008-10-22 10:30:00,40.92,41.1,40.85,41.08,650100.0,22.4266,22.5253,22.3882,22.5143,650100.0
2008-10-22 10:40:00,41.08,41.68,41.05,41.46,469900.0,22.5143,22.8431,22.4979,22.7226,469900.0
2008-10-22 10:50:00,41.46,41.61,41.18,41.53,372600.0,22.7226,22.8048,22.5691,22.7609,372600.0
2008-10-22 11:00:00,41.51,41.51,41.08,41.1,363500.0,22.75,22.75,22.5143,22.5253,363500.0
2008-10-22 11:10:00,41.1,41.32,41.09,41.2,535100.0,22.5253,22.6458,22.5198,22.5801,535100.0
2008-10-22 11:20:00,41.19,41.22,40.81,40.87,364400.0,22.5746,22.591,22.3663,22.3992,364400.0
2008-10-22 11:30:00,40.86,41.05,40.75,40.81,235400.0,22.3937,22.4979,22.3334,22.3663,235400.0
2008-10-22 11:40:00,40.81,41.2,40.76,41.06,266800.0,22.3663,22.5801,22.3389,22.5033,266800.0
2008-10-22 11:50:00,41.07,41.07,40.83,40.95,158100.0,22.5088,22.5088,22.3773,22.4431,158100.0
2008-10-22 12:00:00,40.95,40.96,40.78,40.84,182600.0,22.4431,22.4485,22.3499,22.3828,182600.0
2008-10-22 12:10:00,40.82,40.95,40.71,40.88,151300.0,22.3718,22.4431,22.3115,22.4047,151300.0
2008-10-22 12:20:00,40.9,41.09,40.89,40.94,144000.0,22.4157,22.5198,22.4102,22.4376,144000.0
2008-10-22 12:30:00,40.94,41.06,40.87,41.04,112700.0,22.4376,22.5033,22.3992,22.4924,112700.0
2008-10-22 12:40:00,41.03,41.05,40.82,40.84,119000.0,22.4869,22.4979,22.3718,22.3828,119000.0
2008-10-22 12:50:00,40.84,40.9,40.69,40.71,354200.0,22.3828,22.4157,22.3006,22.3115,354200.0
2008-10-22 13:00:00,40.7,40.74,40.55,40.65,233000.0,22.306,22.328,22.2238,22.2786,233000.0
2008-10-22 13:10:00,40.64,40.64,40.39,40.5,271000.0,22.2732,22.2732,22.1361,22.1964,271000.0
2008-10-22 13:20:00,40.5,40.51,40.3,40.4,282000.0,22.1964,22.2019,22.0868,22.1416,282000.0
2008-10-22 13:30:00,40.4,40.41,40.1,40.18,432400.0,22.1416,22.1471,21.9772,22.021,432400.0
2008-10-22 13:40:00,40.18,40.39,40.1,40.38,361300.0,22.021,22.1361,21.9772,22.1307,361300.0
2008-10-22 13:50:00,40.37,40.45,40.17,40.36,309500.0,22.1252,22.169,22.0156,22.1197,309500.0
2008-10-22 14:00:00,40.36,40.44,40.24,40.24,266900.0,22.1197,22.1635,22.0539,22.0539,266900.0
2008-10-22 14:10:00,40.24,40.31,40.13,40.27,289100.0,22.0539,22.0923,21.9936,22.0704,289100.0
2008-10-22 14:20:00,40.26,40.44,40.18,40.31,360600.0,22.0649,22.1635,22.021,22.0923,360600.0
2008-10-22 14:30:00,40.32,40.32,39.91,39.95,597000.0,22.0978,22.0978,21.8731,21.895,597000.0
2008-10-22 14:40:00,39.96,39.96,39.54,39.59,559500.0,21.9005,21.9005,21.6703,21.6977,559500.0
2008-10-22 14:50:00,39.59,39.59,39.24,39.54,772200.0,21.6977,21.6977,21.5059,21.6703,772200.0
2008-10-22 15:00:00,39.53,39.65,39.33,39.48,594500.0,21.6648,21.7306,21.5552,21.6374,594500.0
2008-10-22 15:10:00,39.47,39.52,39.0,39.0,570200.0,21.6319,21.6593,21.3743,21.3743,570200.0
2008-10-22 15:20:00,39.0,39.39,38.95,38.95,717400.0,21.3743,21.5881,21.3469,21.3469,717400.0
2008-10-22 15:30:00,38.94,38.96,38.09,38.1,1178200.0,21.3415,21.3524,20.8756,20.8811,1178200.0
2008-10-22 15:40:00,38.09,38.44,37.72,38.32,1715500.0,20.8756,21.0674,20.6728,21.0017,1715500.0
2008-10-22 15:50:00,38.32,39.28,38.0,39.09,2785400.0,21.0017,21.5278,20.8263,21.4237,2785400.0
2008-10-22 16:00:00,39.32,39.32,38.87,38.91,4310900.0,21.5497,21.5497,21.3031,21.325,4310900.0
2008-10-22 16:10:00,38.91,39.0,38.87,38.87,13200.0,21.325,21.3743,21.3031,21.3031,13200.0
2008-10-23 09:30:00,38.95,39.89,38.95,39.01,528200.0,21.3469,21.8621,21.3469,21.3798,528200.0
2008-10-23 09:40:00,39.0,39.23,37.87,37.88,645900.0,21.3743,21.5004,20.755,20.7605,645900.0
2008-10-23 09:50:00,37.87,38.39,37.61,38.29,728100.0,20.755,21.04,20.6125,20.9852,728100.0
2008-10-23 10:00:00,38.28,38.42,37.99,38.18,629100.0,20.9797,21.0565,20.8208,20.9249,629100.0
2008-10-23 10:10:00,38.19,38.39,37.88,38.02,747000.0,20.9304,21.04,20.7605,20.8372,747000.0
2008-10-23 10:20:00,38.03,38.24,37.78,37.83,850600.0,20.8427,20.9578,20.7057,20.7331,850600.0
2008-10-23 10:30:00,37.83,38.18,37.78,37.92,813600.0,20.7331,20.9249,20.7057,20.7824,813600.0
2008-10-23 10:40:00,37.92,38.51,37.89,38.38,973600.0,20.7824,21.1058,20.766,21.0345,973600.0
2008-10-23 10:50:00,38.38,38.86,38.38,38.8,886700.0,21.0345,21.2976,21.0345,21.2647,886700.0
2008-10-23 11:00:00,38.8,38.87,38.37,38.45,724500.0,21.2647,21.3031,21.0291,21.0729,724500.0
2008-10-23 11:10:00,38.45,38.71,38.39,38.43,383400.0,21.0729,21.2154,21.04,21.0619,383400.0
2008-10-23 11:20:00,38.43,38.48,38.21,38.28,372500.0,21.0619,21.0893,20.9414,20.9797,372500.0
2008-10-23 11:30:00,38.28,38.59,38.23,38.52,338300.0,20.9797,21.1496,20.9523,21.1113,338300.0
2008-10-23 11:40:00,38.52,38.54,38.2,38.31,345800.0,21.1113,21.1222,20.9359,20.9962,345800.0
2008-10-23 11:50:00,38.32,38.43,38.18,38.19,415300.0,21.0017,21.0619,20.9249,20.9304,415300.0
2008-10-23 12:00:00,38.18,38.18,37.8,37.84,430000.0,20.9249,20.9249,20.7167,20.7386,430000.0
2008-10-23 12:10:00,37.83,37.88,37.58,37.6,416600.0,20.7331,20.7605,20.5961,20.6071,416600.0
2008-10-23 12:20:00,37.57,37.61,37.05,37.17,600300.0,20.5906,20.6125,20.3056,20.3714,600300.0
2008-10-23 12:30:00,37.16,37.28,36.92,37.01,528000.0,20.3659,20.4317,20.2344,20.2837,528000.0
2008-10-23 12:40:00,37.01,37.15,36.7,36.7,554900.0,20.2837,20.3604,20.1138,20.1138,554900.0
2008-10-23 12:50:00,36.7,36.79,36.22,36.23,492000.0,20.1138,20.1631,19.8507,19.8562,492000.0
2008-10-23 13:00:00,36.22,36.37,35.97,36.26,593300.0,19.8507,19.9329,19.7137,19.8727,593300.0
2008-10-23 13:10:00,36.32,36.51,36.09,36.48,839300.0,19.9055,20.0097,19.7795,19.9932,839300.0
2008-10-23 13:20:00,36.47,36.47,36.01,36.01,353100.0,19.9877,19.9877,19.7356,19.7356,353100.0
2008-10-23 13:30:00,36.01,36.17,35.71,36.01,604400.0,19.7356,19.8233,19.5712,19.7356,604400.0
2008-10-23 13:40:00,36.01,36.11,35.77,35.96,718900.0,19.7356,19.7904,19.6041,19.7082,718900.0
2008-10-23 13:50:00,35.97,36.29,35.89,36.12,634800.0,19.7137,19.8891,19.6699,19.7959,634800.0
2008-10-23 14:00:00,36.1,36.1,35.72,35.76,630800.0,19.785,19.785,19.5767,19.5986,630800.0
2008-10-23 14:10:00,35.76,35.79,35.16,35.18,884000.0,19.5986,19.6151,19.2698,19.2807,884000.0
2008-10-23 14:20:00,35.19,35.82,35.08,35.76,957900.0,19.2862,19.6315,19.2259,19.5986,957900.0
2008-10-23 14:30:00,35.75,36.35,35.58,36.35,1071600.0,19.5931,19.922,19.5,19.922,1071600.0
2008-10-23 14:40:00,36.35,36.39,35.65,35.66,960100.0,19.922,19.9439,19.5383,19.5438,960100.0
2008-10-23 14:50:00,35.67,35.8,35.12,35.39,1078800.0,19.5493,19.6205,19.2479,19.3958,1078800.0
2008-10-23 15:00:00,35.39,35.96,35.27,35.92,1189700.0,19.3958,19.7082,19.3301,19.6863,1189700.0
2008-10-23 15:10:00,35.92,36.45,35.79,35.79,1165900.0,19.6863,19.9768,19.6151,19.6151,1165900.0
2008-10-23 15:20:00,35.78,36.49,35.68,36.42,786000.0,19.6096,19.9987,19.5548,19.9603,786000.0
2008-10-23 15:30:00,36.4,36.69,36.03,36.56,1145500.0,19.9494,20.1083,19.7466,20.0371,1145500.0
2008-10-23 15:40:00,36.56,38.43,36.4,38.3,1543400.0,20.0371,21.0619,19.9494,20.9907,1543400.0
2008-10-23 15:50:00,38.29,38.71,37.68,38.48,1947800.0,20.9852,21.2154,20.6509,21.0893,1947800.0
2008-10-23 16:00:00,38.52,38.63,38.22,38.22,34400.0,21.1113,21.1716,20.9468,20.9468,34400.0
2008-10-23 16:10:00,38.22,38.22,38.22,38.22,1000.0,20.9468,20.9468,20.9468,20.9468,1000.0
2008-10-24 09:30:00,34.77,36.03,34.26,35.77,1003100.0,19.056,19.7466,18.7765,19.6041,1003100.0
2008-10-24 09:40:00,35.76,36.42,35.45,36.42,487300.0,19.5986,19.9603,19.4287,19.9603,487300.0
2008-10-24 09:50:00,36.42,37.24,36.1,36.87,975500.0,19.9603,20.4098,19.785,20.207,975500.0
2008-10-24 10:00:00,36.89,37.16,36.22,36.29,937200.0,20.2179,20.3659,19.8507,19.8891,937200.0
2008-10-24 10:10:00,36.28,36.76,36.13,36.76,737900.0,19.8836,20.1467,19.8014,20.1467,737900.0
2008-10-24 10:20:00,36.74,36.91,36.25,36.54,615900.0,20.1357,20.2289,19.8672,20.0261,615900.0
2008-10-24 10:30:00,36.53,36.67,36.36,36.5,565900.0,20.0206,20.0974,19.9275,20.0042,565900.0
2008-10-24 10:40:00,36.45,36.93,36.38,36.88,491700.0,19.9768,20.2399,19.9384,20.2124,491700.0
2008-10-24 10:50:00,36.88,37.35,36.87,37.23,591400.0,20.2124,20.47,20.207,20.4043,591400.0
2008-10-24 11:00:00,37.22,37.41,37.14,37.31,470100.0,20.3988,20.5029,20.3549,20.4481,470100.0
2008-10-24 11:10:00,37.32,37.37,37.07,37.36,296400.0,20.4536,20.481,20.3166,20.4755,296400.0
2008-10-24 11:20:00,37.36,37.76,37.35,37.66,651900.0,20.4755,20.6947,20.47,20.6399,651900.0
2008-10-24 11:30:00,37.66,37.9,37.38,37.85,436700.0,20.6399,20.7715,20.4865,20.7441,436700.0
2008-10-24 11:40:00,37.84,37.87,37.56,37.73,425300.0,20.7386,20.755,20.5851,20.6783,425300.0
2008-10-24 11:50:00,37.74,37.74,37.36,37.46,386400.0,20.6838,20.6838,20.4755,20.5303,386400.0
2008-10-24 12:00:00,37.45,37.47,37.04,37.25,322300.0,20.5248,20.5358,20.3001,20.4152,322300.0
2008-10-24 12:10:00,37.25,37.36,37.14,37.24,359500.0,20.4152,20.4755,20.3549,20.4098,359500.0
2008-10-24 12:20:00,37.23,37.35,36.84,36.89,361600.0,20.4043,20.47,20.1905,20.2179,361600.0
2008-10-24 12:30:00,36.9,36.98,36.69,36.78,417200.0,20.2234,20.2673,20.1083,20.1576,417200.0
2008-10-24 12:40:00,36.74,36.88,36.48,36.55,397500.0,20.1357,20.2124,19.9932,20.0316,397500.0
2008-10-24 12:50:00,36.54,36.8,36.47,36.63,414000.0,20.0261,20.1686,19.9877,20.0754,414000.0
2008-10-24 13:00:00,36.6,36.77,36.6,36.68,298400.0,20.059,20.1522,20.059,20.1028,298400.0
2008-10-24 13:10:00,36.7,36.85,36.48,36.73,320600.0,20.1138,20.196,19.9932,20.1302,320600.0
2008-10-24 13:20:00,36.72,36.83,36.44,36.47,283700.0,20.1248,20.185,19.9713,19.9877,283700.0
2008-10-24 13:30:00,36.49,36.49,36.11,36.13,360600.0,19.9987,19.9987,19.7904,19.8014,360600.0
2008-10-24 13:40:00,36.1,36.22,35.77,35.79,403800.0,19.785,19.8507,19.6041,19.6151,403800.0
2008-10-24 13:50:00,35.8,36.06,35.67,35.67,573500.0,19.6205,19.763,19.5493,19.5493,573500.0
2008-10-24 14:00:00,35.67,35.74,35.33,35.63,508100.0,19.5493,19.5877,19.363,19.5274,508100.0
2008-10-24 14:10:00,35.63,35.97,35.61,35.96,660300.0,19.5274,19.7137,19.5164,19.7082,660300.0
2008-10-24 14:20:00,35.97,35.97,35.57,35.72,412500.0,19.7137,19.7137,19.4945,19.5767,412500.0
2008-10-24 14:30:00,35.72,36.33,35.7,36.23,465300.0,19.5767,19.911,19.5657,19.8562,465300.0
2008-10-24 14:40:00,36.24,36.43,35.79,35.87,391200.0,19.8617,19.9658,19.6151,19.6589,391200.0
2008-10-24 14:50:00,35.87,36.49,35.84,36.43,442800.0,19.6589,19.9987,19.6425,19.9658,442800.0
2008-10-24 15:00:00,36.43,36.89,36.42,36.83,1121200.0,19.9658,20.2179,19.9603,20.185,1121200.0
2008-10-24 15:10:00,36.84,37.19,36.5,36.5,909500.0,20.1905,20.3823,20.0042,20.0042,909500.0
2008-10-24 15:20:00,36.5,36.92,36.41,36.92,499100.0,20.0042,20.2344,19.9549,20.2344,499100.0
2008-10-24 15:30:00,36.93,36.94,36.06,36.1,489300.0,20.2399,20.2453,19.763,19.785,489300.0
2008-10-24 15:40:00,36.1,36.51,36.07,36.4,730900.0,19.785,20.0097,19.7685,19.9494,730900.0
2008-10-24 15:50:00,36.37,36.58,35.88,35.96,1486100.0,19.9329,20.048,19.6644,19.7082,1486100.0
2008-10-24 16:00:00,36.33,36.33,35.86,35.87,2073600.0,19.911,19.911,19.6534,19.6589,2073600.0
2008-10-24 16:10:00,35.87,35.87,35.87,35.87,0.0,19.6589,19.6589,19.6589,19.6589,0.0
2008-10-27 09:30:00,35.65,36.11,35.02,36.05,536100.0,19.5383,19.7904,19.1931,19.7576,536100.0
2008-10-27 09:40:00,36.03,36.71,35.82,35.87,586600.0,19.7466,20.1193,19.6315,19.6589,586600.0
2008-10-27 09:50:00,35.88,36.66,35.88,36.61,381200.0,19.6644,20.0919,19.6644,20.0645,381200.0
2008-10-27 10:00:00,36.63,37.32,36.62,36.77,883200.0,20.0754,20.4536,20.07,20.1522,883200.0
2008-10-27 10:10:00,36.77,36.84,36.42,36.42,722300.0,20.1522,20.1905,19.9603,19.9603,722300.0
2008-10-27 10:20:00,36.42,36.52,36.29,36.33,702700.0,19.9603,20.0151,19.8891,19.911,702700.0
2008-10-27 10:30:00,36.32,36.39,36.16,36.34,617000.0,19.9055,19.9439,19.8178,19.9165,617000.0
2008-10-27 10:40:00,36.34,36.5,36.16,36.45,312200.0,19.9165,20.0042,19.8178,19.9768,312200.0
2008-10-27 10:50:00,36.43,36.67,36.19,36.65,477800.0,19.9658,20.0974,19.8343,20.0864,477800.0
2008-10-27 11:00:00,36.65,36.79,36.3,36.77,559200.0,20.0864,20.1631,19.8946,20.1522,559200.0
2008-10-27 11:10:00,36.76,37.07,36.52,36.53,506700.0,20.1467,20.3166,20.0151,20.0206,506700.0
2008-10-27 11:20:00,36.53,36.55,36.24,36.4,282400.0,20.0206,20.0316,19.8617,19.9494,282400.0
2008-10-27 11:30:00,36.4,36.42,36.11,36.26,344300.0,19.9494,19.9603,19.7904,19.8727,344300.0
2008-10-27 11:40:00,36.25,36.38,35.97,35.98,295700.0,19.8672,19.9384,19.7137,19.7192,295700.0
2008-10-27 11:50:00,35.95,36.11,35.81,35.95,330100.0,19.7028,19.7904,19.626,19.7028,330100.0
2008-10-27 12:00:00,35.94,36.27,35.86,36.2,367600.0,19.6973,19.8781,19.6534,19.8398,367600.0
2008-10-27 12:10:00,36.19,36.3,35.96,36.0,332000.0,19.8343,19.8946,19.7082,19.7302,332000.0
2008-10-27 12:20:00,35.98,36.14,35.92,35.95,380800.0,19.7192,19.8069,19.6863,19.7028,380800.0
2008-10-27 12:30:00,35.95,36.26,35.89,36.21,147700.0,19.7028,19.8727,19.6699,19.8452,147700.0
2008-10-27 12:40:00,36.24,36.46,36.08,36.21,306900.0,19.8617,19.9823,19.774,19.8452,306900.0
2008-10-27 12:50:00,36.22,36.76,36.17,36.74,418000.0,19.8507,20.1467,19.8233,20.1357,418000.0
2008-10-27 13:00:00,36.72,36.77,36.67,36.69,393000.0,20.1248,20.1522,20.0974,20.1083,393000.0
2008-10-27 13:10:00,36.68,36.7,36.55,36.63,169500.0,20.1028,20.1138,20.0316,20.0754,169500.0
2008-10-27 13:20:00,36.62,36.79,36.52,36.79,161500.0,20.07,20.1631,20.0151,20.1631,161500.0
2008-10-27 13:30:00,36.78,36.82,36.47,36.53,94500.0,20.1576,20.1796,19.9877,20.0206,94500.0
2008-10-27 13:40:00,36.55,36.79,36.55,36.7,118400.0,20.0316,20.1631,20.0316,20.1138,118400.0
2008-10-27 13:50:00,36.69,36.69,36.46,36.49,242500.0,20.1083,20.1083,19.9823,19.9987,242500.0
2008-10-27 14:00:00,36.5,36.51,36.25,36.4,149400.0,20.0042,20.0097,19.8672,19.9494,149400.0
2008-10-27 14:10:00,36.41,36.42,36.07,36.07,134900.0,19.9549,19.9603,19.7685,19.7685,134900.0
2008-10-27 14:20:00,36.07,36.15,35.76,35.77,320500.0,19.7685,19.8124,19.5986,19.6041,320500.0
2008-10-27 14:30:00,35.76,35.87,35.65,35.65,324200.0,19.5986,19.6589,19.5383,19.5383,324200.0
2008-10-27 14:40:00,35.65,35.9,35.52,35.66,310000.0,19.5383,19.6754,19.4671,19.5438,310000.0
2008-10-27 14:50:00,35.66,35.78,35.5,35.54,433500.0,19.5438,19.6096,19.4561,19.478,433500.0
2008-10-27 15:00:00,35.54,35.93,35.49,35.71,340300.0,19.478,19.6918,19.4506,19.5712,340300.0
2008-10-27 15:10:00,35.72,35.97,35.7,35.75,294800.0,19.5767,19.7137,19.5657,19.5931,294800.0
2008-10-27 15:20:00,35.75,35.89,35.52,35.73,387400.0,19.5931,19.6699,19.4671,19.5822,387400.0
2008-10-27 15:30:00,35.74,35.84,35.42,35.6,473400.0,19.5877,19.6425,19.4123,19.5109,473400.0
2008-10-27 15:40:00,35.57,35.57,34.92,35.18,592600.0,19.4945,19.4945,19.1383,19.2807,592600.0
2008-10-27 15:50:00,35.18,35.22,33.71,34.02,1261900.0,19.2807,19.3027,18.4751,18.645,1261900.0
2008-10-27 16:00:00,34.24,34.24,33.9,33.98,55900.0,18.7656,18.7656,18.5792,18.6231,55900.0
2008-10-27 16:10:00,33.98,33.98,33.98,33.98,0.0,18.6231,18.6231,18.6231,18.6231,0.0
2008-10-28 09:30:00,35.38,35.59,34.94,35.13,681400.0,19.3904,19.5055,19.1492,19.2533,681400.0
2008-10-28 09:40:00,35.13,35.58,35.09,35.33,528000.0,19.2533,19.5,19.2314,19.363,528000.0
2008-10-28 09:50:00,35.33,35.37,34.82,34.92,516100.0,19.363,19.3849,19.0834,19.1383,516100.0
2008-10-28 10:00:00,34.93,34.93,34.45,34.67,914500.0,19.1437,19.1437,18.8807,19.0012,914500.0
2008-10-28 10:10:00,34.7,34.74,34.22,34.3,687500.0,19.0177,19.0396,18.7546,18.7985,687500.0
2008-10-28 10:20:00,34.29,34.63,34.15,34.28,656000.0,18.793,18.9793,18.7162,18.7875,656000.0
2008-10-28 10:30:00,34.28,34.37,33.94,33.98,550400.0,18.7875,18.8368,18.6012,18.6231,550400.0
2008-10-28 10:40:00,33.97,34.09,33.83,33.96,507300.0,18.6176,18.6834,18.5409,18.6121,507300.0
2008-10-28 10:50:00,33.95,33.98,33.38,33.59,476400.0,18.6066,18.6231,18.2942,18.4093,476400.0
2008-10-28 11:00:00,33.59,33.88,33.56,33.65,578800.0,18.4093,18.5683,18.3929,18.4422,578800.0
2008-10-28 11:10:00,33.65,34.06,33.64,34.06,496500.0,18.4422,18.6669,18.4367,18.6669,496500.0
2008-10-28 11:20:00,34.05,34.17,33.88,34.06,402000.0,18.6614,18.7272,18.5683,18.6669,402000.0
2008-10-28 11:30:00,34.06,34.4,34.04,34.23,441400.0,18.6669,18.8533,18.656,18.7601,441400.0
2008-10-28 11:40:00,34.23,34.33,34.1,34.1,264100.0,18.7601,18.8149,18.6888,18.6888,264100.0
2008-10-28 11:50:00,34.1,34.16,34.02,34.12,178800.0,18.6888,18.7217,18.645,18.6998,178800.0
2008-10-28 12:00:00,34.12,34.29,33.98,34.29,340300.0,18.6998,18.793,18.6231,18.793,340300.0
2008-10-28 12:10:00,34.29,34.53,34.23,34.5,249400.0,18.793,18.9245,18.7601,18.9081,249400.0
2008-10-28 12:20:00,34.5,34.51,34.29,34.31,250300.0,18.9081,18.9135,18.793,18.8039,250300.0
2008-10-28 12:30:00,34.33,34.52,34.31,34.38,271100.0,18.8149,18.919,18.8039,18.8423,271100.0
2008-10-28 12:40:00,34.4,34.61,34.35,34.59,173200.0,18.8533,18.9684,18.8259,18.9574,173200.0
2008-10-28 12:50:00,34.6,34.8,34.51,34.76,206900.0,18.9629,19.0725,18.9135,19.0506,206900.0
2008-10-28 13:00:00,34.75,35.22,34.75,35.03,512300.0,19.0451,19.3027,19.0451,19.1985,512300.0
2008-10-28 13:10:00,35.03,35.31,35.02,35.05,354000.0,19.1985,19.352,19.1931,19.2095,354000.0
2008-10-28 13:20:00,35.05,35.2,34.91,35.0,386600.0,19.2095,19.2917,19.1328,19.1821,386600.0
2008-10-28 13:30:00,35.0,35.12,34.89,34.91,360100.0,19.1821,19.2479,19.1218,19.1328,360100.0
2008-10-28 13:40:00,34.91,34.98,34.85,34.9,251200.0,19.1328,19.1711,19.0999,19.1273,251200.0
2008-10-28 13:50:00,34.89,34.9,34.63,34.77,511500.0,19.1218,19.1273,18.9793,19.056,511500.0
2008-10-28 14:00:00,34.75,34.94,34.74,34.82,333600.0,19.0451,19.1492,19.0396,19.0834,333600.0
2008-10-28 14:10:00,34.8,35.15,34.79,34.93,402500.0,19.0725,19.2643,19.067,19.1437,402500.0
2008-10-28 14:20:00,34.93,35.47,34.93,35.38,565200.0,19.1437,19.4397,19.1437,19.3904,565200.0
2008-10-28 14:30:00,35.38,36.05,35.38,35.72,773300.0,19.3904,19.7576,19.3904,19.5767,773300.0
2008-10-28 14:40:00,35.73,36.53,35.67,36.31,1372300.0,19.5822,20.0206,19.5493,19.9001,1372300.0
2008-10-28 14:50:00,36.31,36.93,36.23,36.69,1127000.0,19.9001,20.2399,19.8562,20.1083,1127000.0
2008-10-28 15:00:00,36.69,36.82,36.19,36.31,894800.0,20.1083,20.1796,19.8343,19.9001,894800.0
2008-10-28 15:10:00,36.32,37.14,36.32,37.08,1094900.0,19.9055,20.3549,19.9055,20.3221,1094900.0
2008-10-28 15:20:00,37.08,37.65,37.08,37.49,1434500.0,20.3221,20.6345,20.3221,20.5468,1434500.0
2008-10-28 15:30:00,37.47,37.56,36.8,37.33,1379100.0,20.5358,20.5851,20.1686,20.4591,1379100.0
2008-10-28 15:40:00,37.34,38.13,37.34,38.01,1888400.0,20.4646,20.8975,20.4646,20.8318,1888400.0
2008-10-28 15:50:00,38.01,39.92,37.89,39.76,2379000.0,20.8318,21.8786,20.766,21.7909,2379000.0
2008-10-28 16:00:00,39.65,40.54,39.25,39.55,256000.0,21.7306,22.2183,21.5114,21.6758,256000.0
2008-10-28 16:10:00,39.31,39.31,39.31,39.31,100.0,21.5442,21.5442,21.5442,21.5442,100.0
2008-10-29 09:30:00,39.21,39.26,38.81,39.06,748500.0,21.4894,21.5168,21.2702,21.4072,748500.0
2008-10-29 09:40:00,39.06,39.58,38.94,39.06,985400.0,21.4072,21.6922,21.3415,21.4072,985400.0
2008-10-29 09:50:00,39.1,39.41,38.89,39.19,950400.0,21.4291,21.599,21.3141,21.4785,950400.0
2008-10-29 10:00:00,39.18,39.4,39.04,39.18,517200.0,21.473,21.5936,21.3963,21.473,517200.0
2008-10-29 10:10:00,39.17,39.25,38.96,39.22,622800.0,21.4675,21.5114,21.3524,21.4949,622800.0
2008-10-29 10:20:00,39.22,39.22,38.56,38.56,558400.0,21.4949,21.4949,21.1332,21.1332,558400.0
2008-10-29 10:30:00,38.53,38.61,37.68,37.87,1112700.0,21.1167,21.1606,20.6509,20.755,1112700.0
2008-10-29 10:40:00,37.87,38.28,37.77,38.1,654900.0,20.755,20.9797,20.7002,20.8811,654900.0
2008-10-29 10:50:00,38.11,38.37,37.83,37.96,273600.0,20.8866,21.0291,20.7331,20.8044,273600.0
2008-10-29 11:00:00,37.97,38.34,37.89,38.2,151700.0,20.8098,21.0126,20.766,20.9359,151700.0
2008-10-29 11:10:00,38.21,38.3,37.93,38.3,240200.0,20.9414,20.9907,20.7879,20.9907,240200.0
2008-10-29 11:20:00,38.31,38.67,38.31,38.64,762700.0,20.9962,21.1935,20.9962,21.177,762700.0
2008-10-29 11:30:00,38.63,38.84,38.55,38.81,192100.0,21.1716,21.2866,21.1277,21.2702,192100.0
2008-10-29 11:40:00,38.82,38.83,38.62,38.81,183000.0,21.2757,21.2812,21.1661,21.2702,183000.0
2008-10-29 11:50:00,38.81,38.94,38.74,38.8,198300.0,21.2702,21.3415,21.2318,21.2647,198300.0
2008-10-29 12:00:00,38.8,38.81,38.59,38.71,155400.0,21.2647,21.2702,21.1496,21.2154,155400.0
2008-10-29 12:10:00,38.72,38.78,38.63,38.76,133700.0,21.2209,21.2538,21.1716,21.2428,133700.0
2008-10-29 12:20:00,38.75,39.12,38.74,39.02,218400.0,21.2373,21.4401,21.2318,21.3853,218400.0
2008-10-29 12:30:00,39.03,39.43,39.03,39.18,376000.0,21.3908,21.61,21.3908,21.473,376000.0
2008-10-29 12:40:00,39.18,39.35,39.03,39.35,152400.0,21.473,21.5662,21.3908,21.5662,152400.0
2008-10-29 12:50:00,39.35,39.39,38.96,38.99,147100.0,21.5662,21.5881,21.3524,21.3689,147100.0
2008-10-29 13:00:00,39.0,39.12,38.85,39.02,166300.0,21.3743,21.4401,21.2921,21.3853,166300.0
2008-10-29 13:10:00,39.02,39.05,38.74,38.76,130400.0,21.3853,21.4017,21.2318,21.2428,130400.0
2008-10-29 13:20:00,38.76,39.03,38.75,38.92,185100.0,21.2428,21.3908,21.2373,21.3305,185100.0
2008-10-29 13:30:00,38.91,39.43,38.91,39.41,409600.0,21.325,21.61,21.325,21.599,409600.0
2008-10-29 13:40:00,39.4,39.48,39.29,39.42,276100.0,21.5936,21.6374,21.5333,21.6045,276100.0
2008-10-29 13:50:00,39.42,39.63,39.28,39.28,185600.0,21.6045,21.7196,21.5278,21.5278,185600.0
2008-10-29 14:00:00,39.28,39.42,38.94,39.27,220200.0,21.5278,21.6045,21.3415,21.5223,220200.0
2008-10-29 14:10:00,39.26,39.65,38.78,39.07,372100.0,21.5168,21.7306,21.2538,21.4127,372100.0
2008-10-29 14:20:00,39.08,39.47,38.31,38.92,1189000.0,21.4182,21.6319,20.9962,21.3305,1189000.0
2008-10-29 14:30:00,38.93,38.96,38.09,38.91,1014500.0,21.336,21.3524,20.8756,21.325,1014500.0
2008-10-29 14:40:00,38.91,39.46,38.83,39.39,886600.0,21.325,21.6264,21.2812,21.5881,886600.0
2008-10-29 14:50:00,39.39,39.39,38.93,39.25,798100.0,21.5881,21.5881,21.336,21.5114,798100.0
2008-10-29 15:00:00,39.26,39.35,38.79,38.79,642000.0,21.5168,21.5662,21.2592,21.2592,642000.0
2008-10-29 15:10:00,38.78,39.9,38.7,39.9,702700.0,21.2538,21.8676,21.2099,21.8676,702700.0
2008-10-29 15:20:00,39.9,40.38,39.89,39.89,1064700.0,21.8676,22.1307,21.8621,21.8621,1064700.0
2008-10-29 15:30:00,39.88,40.24,39.52,40.01,1126500.0,21.8566,22.0539,21.6593,21.9279,1126500.0
2008-10-29 15:40:00,40.01,40.95,40.0,40.53,1530100.0,21.9279,22.4431,21.9224,22.2129,1530100.0
2008-10-29 15:50:00,40.55,40.72,38.04,38.36,1437900.0,22.2238,22.317,20.8482,21.0236,1437900.0
2008-10-29 16:00:00,38.36,38.72,38.06,38.52,32200.0,21.0236,21.2209,20.8592,21.1113,32200.0
2008-10-29 16:10:00,38.55,38.55,38.55,38.55,3000.0,21.1277,21.1277,21.1277,21.1277,3000.0
2008-10-30 09:30:00,40.04,40.04,39.19,39.39,443200.0,21.9443,21.9443,21.4785,21.5881,443200.0
2008-10-30 09:40:00,39.39,39.94,39.29,39.4,571200.0,21.5881,21.8895,21.5333,21.5936,571200.0
2008-10-30 09:50:00,39.4,39.48,39.06,39.43,654500.0,21.5936,21.6374,21.4072,21.61,654500.0
2008-10-30 10:00:00,39.43,39.67,39.24,39.48,421200.0,21.61,21.7415,21.5059,21.6374,421200.0
2008-10-30 10:10:00,39.5,39.69,39.27,39.27,289500.0,21.6484,21.7525,21.5223,21.5223,289500.0
2008-10-30 10:20:00,39.29,39.55,39.05,39.11,382800.0,21.5333,21.6758,21.4017,21.4346,382800.0
2008-10-30 10:30:00,39.1,39.45,39.03,39.18,475900.0,21.4291,21.621,21.3908,21.473,475900.0
2008-10-30 10:40:00,39.18,39.19,38.77,38.9,577000.0,21.473,21.4785,21.2483,21.3195,577000.0
2008-10-30 10:50:00,38.9,39.17,38.85,38.95,452200.0,21.3195,21.4675,21.2921,21.3469,452200.0
2008-10-30 11:00:00,38.94,39.29,38.94,39.15,301500.0,21.3415,21.5333,21.3415,21.4565,301500.0
2008-10-30 11:10:00,39.16,39.38,38.97,39.11,379200.0,21.462,21.5826,21.3579,21.4346,379200.0
2008-10-30 11:20:00,39.14,39.26,38.9,38.95,412600.0,21.4511,21.5168,21.3195,21.3469,412600.0
2008-10-30 11:30:00,38.96,39.16,38.88,39.16,486400.0,21.3524,21.462,21.3086,21.462,486400.0
2008-10-30 11:40:00,39.16,39.24,38.93,39.01,330800.0,21.462,21.5059,21.336,21.3798,330800.0
2008-10-30 11:50:00,39.0,39.01,38.6,38.8,397100.0,21.3743,21.3798,21.1551,21.2647,397100.0
2008-10-30 12:00:00,38.79,39.17,38.73,38.99,661500.0,21.2592,21.4675,21.2264,21.3689,661500.0
2008-10-30 12:10:00,38.95,39.08,38.83,39.02,426600.0,21.3469,21.4182,21.2812,21.3853,426600.0
2008-10-30 12:20:00,39.03,39.2,39.0,39.09,291800.0,21.3908,21.4839,21.3743,21.4237,291800.0
2008-10-30 12:30:00,39.09,39.13,39.0,39.04,609100.0,21.4237,21.4456,21.3743,21.3963,609100.0
2008-10-30 12:40:00,39.04,39.1,38.91,39.04,257700.0,21.3963,21.4291,21.325,21.3963,257700.0
2008-10-30 12:50:00,39.03,39.05,38.82,38.85,217600.0,21.3908,21.4017,21.2757,21.2921,217600.0
2008-10-30 13:00:00,38.85,39.07,38.79,39.06,354300.0,21.2921,21.4127,21.2592,21.4072,354300.0
2008-10-30 13:10:00,39.05,39.1,39.0,39.02,497300.0,21.4017,21.4291,21.3743,21.3853,497300.0
2008-10-30 13:20:00,39.02,39.04,38.78,38.79,250400.0,21.3853,21.3963,21.2538,21.2592,250400.0
2008-10-30 13:30:00,38.79,39.01,38.79,38.94,199400.0,21.2592,21.3798,21.2592,21.3415,199400.0
2008-10-30 13:40:00,38.93,38.97,38.65,38.78,242100.0,21.336,21.3579,21.1825,21.2538,242100.0
2008-10-30 13:50:00,38.77,39.06,38.75,39.01,209600.0,21.2483,21.4072,21.2373,21.3798,209600.0
2008-10-30 14:00:00,39.0,39.17,38.97,39.1,557600.0,21.3743,21.4675,21.3579,21.4291,557600.0
2008-10-30 14:10:00,39.08,39.15,38.89,39.0,237000.0,21.4182,21.4565,21.3141,21.3743,237000.0
2008-10-30 14:20:00,39.0,39.19,38.97,39.1,541200.0,21.3743,21.4785,21.3579,21.4291,541200.0
2008-10-30 14:30:00,39.1,39.29,38.99,39.11,538800.0,21.4291,21.5333,21.3689,21.4346,538800.0
2008-10-30 14:40:00,39.14,39.24,38.97,39.24,620000.0,21.4511,21.5059,21.3579,21.5059,620000.0
2008-10-30 14:50:00,39.24,39.37,39.1,39.37,399600.0,21.5059,21.5771,21.4291,21.5771,399600.0
2008-10-30 15:00:00,39.34,39.53,39.16,39.43,644600.0,21.5607,21.6648,21.462,21.61,644600.0
2008-10-30 15:10:00,39.43,39.52,38.95,39.17,660200.0,21.61,21.6593,21.3469,21.4675,660200.0
2008-10-30 15:20:00,39.17,39.5,38.92,39.45,718600.0,21.4675,21.6484,21.3305,21.621,718600.0
2008-10-30 15:30:00,39.45,39.51,39.14,39.41,584500.0,21.621,21.6538,21.4511,21.599,584500.0
2008-10-30 15:40:00,39.41,39.74,39.3,39.68,763500.0,21.599,21.7799,21.5388,21.747,763500.0
2008-10-30 15:50:00,39.68,40.33,39.52,40.09,1353100.0,21.747,22.1033,21.6593,21.9717,1353100.0
2008-10-30 16:00:00,40.1,40.1,39.88,40.04,59500.0,21.9772,21.9772,21.8566,21.9443,59500.0
2008-10-30 16:10:00,40.09,40.09,40.03,40.03,2300.0,21.9717,21.9717,21.9388,21.9388,2300.0
2008-10-31 09:30:00,40.12,40.12,39.46,39.84,493800.0,21.9882,21.9882,21.6264,21.8347,493800.0
2008-10-31 09:40:00,39.86,39.91,39.46,39.57,644500.0,21.8457,21.8731,21.6264,21.6867,644500.0
2008-10-31 09:50:00,39.56,40.03,39.49,40.0,275100.0,21.6813,21.9388,21.6429,21.9224,275100.0
2008-10-31 10:00:00,40.0,40.38,39.99,40.34,632500.0,21.9224,22.1307,21.9169,22.1087,632500.0
2008-10-31 10:10:00,40.33,40.47,40.15,40.41,770000.0,22.1033,22.18,22.0046,22.1471,770000.0
2008-10-31 10:20:00,40.41,40.58,40.38,40.52,558800.0,22.1471,22.2403,22.1307,22.2074,558800.0
2008-10-31 10:30:00,40.5,40.79,40.34,40.34,685300.0,22.1964,22.3554,22.1087,22.1087,685300.0
2008-10-31 10:40:00,40.33,40.5,40.21,40.39,294800.0,22.1033,22.1964,22.0375,22.1361,294800.0
2008-10-31 10:50:00,40.39,40.53,40.2,40.51,251300.0,22.1361,22.2129,22.032,22.2019,251300.0
2008-10-31 11:00:00,40.51,40.63,40.41,40.51,225900.0,22.2019,22.2677,22.1471,22.2019,225900.0
2008-10-31 11:10:00,40.51,40.99,40.47,40.97,333100.0,22.2019,22.465,22.18,22.454,333100.0
2008-10-31 11:20:00,40.96,41.05,40.87,40.93,475000.0,22.4485,22.4979,22.3992,22.4321,475000.0
2008-10-31 11:30:00,40.93,41.07,40.82,41.06,440400.0,22.4321,22.5088,22.3718,22.5033,440400.0
2008-10-31 11:40:00,41.06,41.2,40.83,40.92,566200.0,22.5033,22.5801,22.3773,22.4266,566200.0
2008-10-31 11:50:00,40.92,41.08,40.9,41.07,265000.0,22.4266,22.5143,22.4157,22.5088,265000.0
2008-10-31 12:00:00,41.07,41.08,40.89,40.98,480600.0,22.5088,22.5143,22.4102,22.4595,480600.0
2008-10-31 12:10:00,40.98,41.03,40.81,41.0,357700.0,22.4595,22.4869,22.3663,22.4705,357700.0
2008-10-31 12:20:00,40.99,41.08,40.85,40.85,575400.0,22.465,22.5143,22.3882,22.3882,575400.0
2008-10-31 12:30:00,40.84,40.98,40.79,40.98,420700.0,22.3828,22.4595,22.3554,22.4595,420700.0
2008-10-31 12:40:00,40.99,41.26,40.96,41.2,251400.0,22.465,22.613,22.4485,22.5801,251400.0
2008-10-31 12:50:00,41.18,41.27,41.15,41.16,335000.0,22.5691,22.6184,22.5527,22.5581,335000.0
2008-10-31 13:00:00,41.15,41.46,41.13,41.32,231900.0,22.5527,22.7226,22.5417,22.6458,231900.0
2008-10-31 13:10:00,41.32,41.6,41.32,41.56,381200.0,22.6458,22.7993,22.6458,22.7774,381200.0
2008-10-31 13:20:00,41.56,41.91,41.54,41.79,339500.0,22.7774,22.9692,22.7664,22.9034,339500.0
2008-10-31 13:30:00,41.81,42.25,41.8,41.96,775800.0,22.9144,23.1555,22.9089,22.9966,775800.0
2008-10-31 13:40:00,41.94,41.96,41.62,41.66,319100.0,22.9856,22.9966,22.8103,22.8322,319100.0
2008-10-31 13:50:00,41.64,41.94,41.62,41.9,664700.0,22.8212,22.9856,22.8103,22.9637,664700.0
2008-10-31 14:00:00,41.91,42.04,41.78,41.93,1016700.0,22.9692,23.0404,22.8979,22.9802,1016700.0
2008-10-31 14:10:00,41.92,42.0,41.66,41.74,277900.0,22.9747,23.0185,22.8322,22.876,277900.0
2008-10-31 14:20:00,41.73,41.97,41.66,41.95,273200.0,22.8705,23.0021,22.8322,22.9911,273200.0
2008-10-31 14:30:00,41.97,42.01,41.62,41.98,653800.0,23.0021,23.024,22.8103,23.0076,653800.0
2008-10-31 14:40:00,41.99,42.03,41.82,42.0,445200.0,23.013,23.035,22.9199,23.0185,445200.0
2008-10-31 14:50:00,42.02,42.27,41.84,42.27,409000.0,23.0295,23.1665,22.9308,23.1665,409000.0
2008-10-31 15:00:00,42.27,42.64,42.2,42.51,846300.0,23.1665,23.3693,23.1281,23.298,846300.0
2008-10-31 15:10:00,42.52,42.58,41.88,41.89,1110300.0,23.3035,23.3364,22.9527,22.9582,1110300.0
2008-10-31 15:20:00,41.89,42.33,41.7,41.98,843200.0,22.9582,23.1994,22.8541,23.0076,843200.0
2008-10-31 15:30:00,41.99,42.27,41.9,42.21,840100.0,23.013,23.1665,22.9637,23.1336,840100.0
2008-10-31 15:40:00,42.2,42.45,41.75,42.12,1058500.0,23.1281,23.2651,22.8815,23.0843,1058500.0
2008-10-31 15:50:00,42.11,42.66,42.09,42.55,2124800.0,23.0788,23.3802,23.0678,23.3199,2124800.0
2008-10-31 16:00:00,42.44,42.57,41.37,42.34,169100.0,23.2597,23.3309,22.6732,23.2049,169100.0
2008-10-31 16:10:00,42.32,42.32,42.32,42.32,2500.0,23.1939,23.1939,23.1939,23.1939,2500.0
2008-11-03 09:30:00,42.17,42.63,42.17,42.54,546400.0,23.1117,23.3638,23.1117,23.3145,546400.0
2008-11-03 09:40:00,42.55,42.66,42.37,42.42,635200.0,23.3199,23.3802,23.2213,23.2487,635200.0
2008-11-03 09:50:00,42.42,42.44,41.64,41.64,523800.0,23.2487,23.2597,22.8212,22.8212,523800.0
2008-11-03 10:00:00,41.64,41.84,41.28,41.84,1018300.0,22.8212,22.9308,22.6239,22.9308,1018300.0
2008-11-03 10:10:00,41.85,42.13,41.75,41.83,392700.0,22.9363,23.0898,22.8815,22.9253,392700.0
2008-11-03 10:20:00,41.83,41.87,41.52,41.69,450700.0,22.9253,22.9473,22.7554,22.8486,450700.0
2008-11-03 10:30:00,41.68,41.75,41.43,41.7,345400.0,22.8431,22.8815,22.7061,22.8541,345400.0
2008-11-03 10:40:00,41.71,41.99,41.57,41.88,293300.0,22.8596,23.013,22.7829,22.9527,293300.0
2008-11-03 10:50:00,41.86,41.95,41.62,41.76,196800.0,22.9418,22.9911,22.8103,22.887,196800.0
2008-11-03 11:00:00,41.77,42.03,41.76,42.0,183900.0,22.8925,23.035,22.887,23.0185,183900.0
2008-11-03 11:10:00,41.99,42.11,41.82,42.08,227800.0,23.013,23.0788,22.9199,23.0624,227800.0
2008-11-03 11:20:00,42.09,42.09,41.9,42.03,216400.0,23.0678,23.0678,22.9637,23.035,216400.0
2008-11-03 11:30:00,42.02,42.17,41.98,42.17,200600.0,23.0295,23.1117,23.0076,23.1117,200600.0
2008-11-03 11:40:00,42.17,42.34,42.14,42.14,176100.0,23.1117,23.2049,23.0952,23.0952,176100.0
2008-11-03 11:50:00,42.15,42.24,42.1,42.15,170700.0,23.1007,23.1501,23.0733,23.1007,170700.0
2008-11-03 12:00:00,42.15,42.17,42.07,42.08,168600.0,23.1007,23.1117,23.0569,23.0624,168600.0
2008-11-03 12:10:00,42.06,42.2,42.03,42.15,179100.0,23.0514,23.1281,23.035,23.1007,179100.0
2008-11-03 12:20:00,42.13,42.19,42.04,42.05,155200.0,23.0898,23.1226,23.0404,23.0459,155200.0
2008-11-03 12:30:00,42.05,42.09,41.89,41.89,148200.0,23.0459,23.0678,22.9582,22.9582,148200.0
2008-11-03 12:40:00,41.9,41.92,41.68,41.68,131500.0,22.9637,22.9747,22.8431,22.8431,131500.0
2008-11-03 12:50:00,41.69,41.83,41.64,41.79,149500.0,22.8486,22.9253,22.8212,22.9034,149500.0
2008-11-03 13:00:00,41.79,41.82,41.71,41.78,194500.0,22.9034,22.9199,22.8596,22.8979,194500.0
2008-11-03 13:10:00,41.77,41.84,41.57,41.61,169500.0,22.8925,22.9308,22.7829,22.8048,169500.0
2008-11-03 13:20:00,41.6,41.63,41.49,41.51,112000.0,22.7993,22.8157,22.739,22.75,112000.0
2008-11-03 13:30:00,41.5,41.54,41.39,41.45,212600.0,22.7445,22.7664,22.6842,22.7171,212600.0
2008-11-03 13:40:00,41.43,41.49,41.27,41.31,189800.0,22.7061,22.739,22.6184,22.6404,189800.0
2008-11-03 13:50:00,41.32,41.33,41.17,41.21,145300.0,22.6458,22.6513,22.5636,22.5855,145300.0
2008-11-03 14:00:00,41.21,41.23,41.11,41.21,237700.0,22.5855,22.5965,22.5307,22.5855,237700.0
2008-11-03 14:10:00,41.22,41.3,41.0,41.03,318900.0,22.591,22.6349,22.4705,22.4869,318900.0
2008-11-03 14:20:00,41.04,41.39,41.02,41.39,149200.0,22.4924,22.6842,22.4814,22.6842,149200.0
2008-11-03 14:30:00,41.38,41.38,41.19,41.28,176400.0,22.6787,22.6787,22.5746,22.6239,176400.0
2008-11-03 14:40:00,41.3,41.39,41.23,41.33,168300.0,22.6349,22.6842,22.5965,22.6513,168300.0
2008-11-03 14:50:00,41.34,41.34,41.06,41.06,278600.0,22.6568,22.6568,22.5033,22.5033,278600.0
2008-11-03 15:00:00,41.06,41.15,40.96,41.05,324000.0,22.5033,22.5527,22.4485,22.4979,324000.0
2008-11-03 15:10:00,41.04,41.18,40.98,41.17,277600.0,22.4924,22.5691,22.4595,22.5636,277600.0
2008-11-03 15:20:00,41.19,41.29,41.03,41.28,402500.0,22.5746,22.6294,22.4869,22.6239,402500.0
2008-11-03 15:30:00,41.28,41.35,41.15,41.33,320800.0,22.6239,22.6623,22.5527,22.6513,320800.0
2008-11-03 15:40:00,41.33,41.68,41.33,41.61,457900.0,22.6513,22.8431,22.6513,22.8048,457900.0
2008-11-03 15:50:00,41.6,41.63,40.95,41.14,849100.0,22.7993,22.8157,22.4431,22.5472,849100.0
2008-11-03 16:00:00,41.0,41.23,41.0,41.03,1233700.0,22.4705,22.5965,22.4705,22.4869,1233700.0
2008-11-03 16:10:00,41.1,41.1,41.06,41.09,71100.0,22.5253,22.5253,22.5033,22.5198,71100.0
2008-11-04 09:30:00,41.62,42.29,41.47,42.03,1059800.0,22.8103,23.1775,22.728,23.035,1059800.0
2008-11-04 09:40:00,42.04,42.16,41.72,41.73,611400.0,23.0404,23.1062,22.8651,22.8705,611400.0
2008-11-04 09:50:00,41.73,41.74,41.29,41.41,480300.0,22.8705,22.876,22.6294,22.6952,480300.0
2008-11-04 10:00:00,41.39,41.61,41.28,41.51,342500.0,22.6842,22.8048,22.6239,22.75,342500.0
2008-11-04 10:10:00,41.52,41.74,41.51,41.74,296700.0,22.7554,22.876,22.75,22.876,296700.0
2008-11-04 10:20:00,41.73,41.92,41.67,41.85,419300.0,22.8705,22.9747,22.8377,22.9363,419300.0
2008-11-04 10:30:00,41.88,42.02,41.78,42.0,436300.0,22.9527,23.0295,22.8979,23.0185,436300.0
2008-11-04 10:40:00,42.0,42.05,41.8,42.05,488300.0,23.0185,23.0459,22.9089,23.0459,488300.0
2008-11-04 10:50:00,42.05,42.37,42.04,42.3,798600.0,23.0459,23.2213,23.0404,23.1829,798600.0
2008-11-04 11:00:00,42.3,42.57,42.3,42.38,775800.0,23.1829,23.3309,23.1829,23.2268,775800.0
2008-11-04 11:10:00,42.38,42.55,42.33,42.48,415700.0,23.2268,23.3199,23.1994,23.2816,415700.0
2008-11-04 11:20:00,42.46,42.47,42.31,42.4,517900.0,23.2706,23.2761,23.1884,23.2377,517900.0
2008-11-04 11:30:00,42.4,42.44,42.21,42.25,318900.0,23.2377,23.2597,23.1336,23.1555,318900.0
2008-11-04 11:40:00,42.25,42.47,42.22,42.47,303200.0,23.1555,23.2761,23.1391,23.2761,303200.0
2008-11-04 11:50:00,42.47,42.76,42.47,42.67,500800.0,23.2761,23.435,23.2761,23.3857,500800.0
2008-11-04 12:00:00,42.67,42.72,42.4,42.53,332500.0,23.3857,23.4131,23.2377,23.309,332500.0
2008-11-04 12:10:00,42.54,42.66,42.5,42.5,238800.0,23.3145,23.3802,23.2925,23.2925,238800.0
2008-11-04 12:20:00,42.49,42.63,42.48,42.48,191400.0,23.2871,23.3638,23.2816,23.2816,191400.0
2008-11-04 12:30:00,42.48,42.48,42.36,42.37,206500.0,23.2816,23.2816,23.2158,23.2213,206500.0
2008-11-04 12:40:00,42.38,42.38,42.1,42.31,248200.0,23.2268,23.2268,23.0733,23.1884,248200.0
2008-11-04 12:50:00,42.3,42.42,42.27,42.42,124600.0,23.1829,23.2487,23.1665,23.2487,124600.0
2008-11-04 13:00:00,42.43,42.48,42.39,42.42,139200.0,23.2542,23.2816,23.2323,23.2487,139200.0
2008-11-04 13:10:00,42.41,42.54,42.3,42.47,271200.0,23.2432,23.3145,23.1829,23.2761,271200.0
2008-11-04 13:20:00,42.47,42.62,42.44,42.61,192700.0,23.2761,23.3583,23.2597,23.3528,192700.0
2008-11-04 13:30:00,42.62,42.74,42.45,42.74,239500.0,23.3583,23.4241,23.2651,23.4241,239500.0
2008-11-04 13:40:00,42.75,42.89,42.69,42.76,440600.0,23.4296,23.5063,23.3967,23.435,440600.0
2008-11-04 13:50:00,42.75,42.89,42.7,42.75,372400.0,23.4296,23.5063,23.4022,23.4296,372400.0
2008-11-04 14:00:00,42.74,42.75,42.42,42.5,339200.0,23.4241,23.4296,23.2487,23.2925,339200.0
2008-11-04 14:10:00,42.51,42.7,42.48,42.61,352800.0,23.298,23.4022,23.2816,23.3528,352800.0
2008-11-04 14:20:00,42.6,42.76,42.48,42.67,261900.0,23.3474,23.435,23.2816,23.3857,261900.0
2008-11-04 14:30:00,42.66,42.69,42.39,42.45,444000.0,23.3802,23.3967,23.2323,23.2651,444000.0
2008-11-04 14:40:00,42.45,42.52,42.21,42.26,540200.0,23.2651,23.3035,23.1336,23.161,540200.0
2008-11-04 14:50:00,42.25,42.31,42.09,42.27,307800.0,23.1555,23.1884,23.0678,23.1665,307800.0
2008-11-04 15:00:00,42.27,42.3,42.06,42.08,423200.0,23.1665,23.1829,23.0514,23.0624,423200.0
2008-11-04 15:10:00,42.1,42.42,42.07,42.34,336800.0,23.0733,23.2487,23.0569,23.2049,336800.0
2008-11-04 15:20:00,42.34,42.41,42.28,42.35,424900.0,23.2049,23.2432,23.172,23.2103,424900.0
2008-11-04 15:30:00,42.34,42.55,42.34,42.52,1409500.0,23.2049,23.3199,23.2049,23.3035,1409500.0
2008-11-04 15:40:00,42.52,43.0,42.52,42.9,1851200.0,23.3035,23.5666,23.3035,23.5118,1851200.0
2008-11-04 15:50:00,42.91,43.5,42.61,43.39,2135300.0,23.5173,23.8406,23.3528,23.7803,2135300.0
2008-11-04 16:00:00,43.28,43.32,43.12,43.32,11700.0,23.72,23.742,23.6323,23.742,11700.0
2008-11-04 16:10:00,43.33,43.33,43.33,43.33,24500.0,23.7474,23.7474,23.7474,23.7474,24500.0
2008-11-05 09:30:00,42.62,42.62,41.8,42.28,765500.0,23.3583,23.3583,22.9089,23.172,765500.0
2008-11-05 09:40:00,42.28,42.39,41.66,41.72,1026500.0,23.172,23.2323,22.8322,22.8651,1026500.0
2008-11-05 09:50:00,41.72,41.74,40.88,41.16,1982600.0,22.8651,22.876,22.4047,22.5581,1982600.0
2008-11-05 10:00:00,41.17,41.9,41.06,41.88,969100.0,22.5636,22.9637,22.5033,22.9527,969100.0
2008-11-05 10:10:00,41.87,42.2,41.77,42.15,391200.0,22.9473,23.1281,22.8925,23.1007,391200.0
2008-11-05 10:20:00,42.13,42.32,42.09,42.28,310600.0,23.0898,23.1939,23.0678,23.172,310600.0
2008-11-05 10:30:00,42.29,42.48,42.03,42.15,443600.0,23.1775,23.2816,23.035,23.1007,443600.0
2008-11-05 10:40:00,42.19,42.45,42.19,42.45,230200.0,23.1226,23.2651,23.1226,23.2651,230200.0
2008-11-05 10:50:00,42.45,42.46,41.82,41.82,366700.0,23.2651,23.2706,22.9199,22.9199,366700.0
2008-11-05 11:00:00,41.83,41.91,41.78,41.81,309400.0,22.9253,22.9692,22.8979,22.9144,309400.0
2008-11-05 11:10:00,41.79,41.99,41.77,41.87,210600.0,22.9034,23.013,22.8925,22.9473,210600.0
2008-11-05 11:20:00,41.88,41.89,41.72,41.75,212400.0,22.9527,22.9582,22.8651,22.8815,212400.0
2008-11-05 11:30:00,41.73,41.82,41.58,41.65,267800.0,22.8705,22.9199,22.7883,22.8267,267800.0
2008-11-05 11:40:00,41.65,41.75,41.52,41.72,330800.0,22.8267,22.8815,22.7554,22.8651,330800.0
2008-11-05 11:50:00,41.71,41.78,41.56,41.72,244900.0,22.8596,22.8979,22.7774,22.8651,244900.0
2008-11-05 12:00:00,41.75,41.79,41.57,41.59,224600.0,22.8815,22.9034,22.7829,22.7938,224600.0
2008-11-05 12:10:00,41.58,41.6,41.31,41.43,314400.0,22.7883,22.7993,22.6404,22.7061,314400.0
2008-11-05 12:20:00,41.43,41.57,41.21,41.26,342400.0,22.7061,22.7829,22.5855,22.613,342400.0
2008-11-05 12:30:00,41.26,41.39,41.02,41.09,615100.0,22.613,22.6842,22.4814,22.5198,615100.0
2008-11-05 12:40:00,41.09,41.26,41.0,41.1,348200.0,22.5198,22.613,22.4705,22.5253,348200.0
2008-11-05 12:50:00,41.1,41.19,40.94,41.19,246000.0,22.5253,22.5746,22.4376,22.5746,246000.0
2008-11-05 13:00:00,41.19,41.45,41.14,41.45,161800.0,22.5746,22.7171,22.5472,22.7171,161800.0
2008-11-05 13:10:00,41.45,41.54,41.36,41.46,155500.0,22.7171,22.7664,22.6678,22.7226,155500.0
2008-11-05 13:20:00,41.44,41.46,41.24,41.32,215300.0,22.7116,22.7226,22.602,22.6458,215300.0
2008-11-05 13:30:00,41.31,41.33,41.04,41.09,236300.0,22.6404,22.6513,22.4924,22.5198,236300.0
2008-11-05 13:40:00,41.08,41.29,41.01,41.15,232600.0,22.5143,22.6294,22.4759,22.5527,232600.0
2008-11-05 13:50:00,41.14,41.3,41.01,41.04,264500.0,22.5472,22.6349,22.4759,22.4924,264500.0
2008-11-05 14:00:00,41.04,41.13,40.7,40.76,535200.0,22.4924,22.5417,22.306,22.3389,535200.0
2008-11-05 14:10:00,40.77,40.94,40.73,40.84,289300.0,22.3444,22.4376,22.3225,22.3828,289300.0
2008-11-05 14:20:00,40.83,40.86,40.68,40.79,161400.0,22.3773,22.3937,22.2951,22.3554,161400.0
2008-11-05 14:30:00,40.8,41.26,40.76,40.98,530800.0,22.3608,22.613,22.3389,22.4595,530800.0
2008-11-05 14:40:00,40.98,41.11,40.89,40.93,249400.0,22.4595,22.5307,22.4102,22.4321,249400.0
2008-11-05 14:50:00,40.92,40.96,40.68,40.7,465900.0,22.4266,22.4485,22.2951,22.306,465900.0
2008-11-05 15:00:00,40.7,40.82,40.5,40.5,700100.0,22.306,22.3718,22.1964,22.1964,700100.0
2008-11-05 15:10:00,40.5,40.57,40.06,40.17,624300.0,22.1964,22.2348,21.9553,22.0156,624300.0
2008-11-05 15:20:00,40.16,40.2,39.86,39.98,631600.0,22.0101,22.032,21.8457,21.9114,631600.0
2008-11-05 15:30:00,40.0,40.0,39.5,39.51,837400.0,21.9224,21.9224,21.6484,21.6538,837400.0
2008-11-05 15:40:00,39.5,39.83,39.2,39.64,1265600.0,21.6484,21.8292,21.4839,21.7251,1265600.0
2008-11-05 15:50:00,39.65,39.85,38.85,39.08,2849400.0,21.7306,21.8402,21.2921,21.4182,2849400.0
2008-11-05 16:00:00,38.89,39.85,38.74,39.04,492800.0,21.3141,21.8402,21.2318,21.3963,492800.0
2008-11-05 16:10:00,39.04,39.04,39.04,39.04,0.0,21.3963,21.3963,21.3963,21.3963,0.0
2008-11-06 09:30:00,38.54,38.95,38.43,38.6,1308800.0,21.1222,21.3469,21.0619,21.1551,1308800.0
2008-11-06 09:40:00,38.61,38.67,38.21,38.37,1362600.0,21.1606,21.1935,20.9414,21.0291,1362600.0
2008-11-06 09:50:00,38.36,38.44,37.82,38.15,1045500.0,21.0236,21.0674,20.7276,20.9085,1045500.0
2008-11-06 10:00:00,38.14,38.19,37.54,38.14,718600.0,20.903,20.9304,20.5742,20.903,718600.0
2008-11-06 10:10:00,38.14,38.37,38.03,38.24,583000.0,20.903,21.0291,20.8427,20.9578,583000.0
2008-11-06 10:20:00,38.25,38.45,38.16,38.26,588100.0,20.9633,21.0729,20.914,20.9688,588100.0
2008-11-06 10:30:00,38.28,38.31,37.97,38.19,545500.0,20.9797,20.9962,20.8098,20.9304,545500.0
2008-11-06 10:40:00,38.18,38.3,37.95,38.09,707700.0,20.9249,20.9907,20.7989,20.8756,707700.0
2008-11-06 10:50:00,38.1,38.2,37.9,38.2,555900.0,20.8811,20.9359,20.7715,20.9359,555900.0
2008-11-06 11:00:00,38.21,38.29,37.85,37.92,374500.0,20.9414,20.9852,20.7441,20.7824,374500.0
2008-11-06 11:10:00,37.92,38.11,37.8,37.87,483700.0,20.7824,20.8866,20.7167,20.755,483700.0
2008-11-06 11:20:00,37.87,37.91,37.64,37.85,511300.0,20.755,20.777,20.629,20.7441,511300.0
2008-11-06 11:30:00,37.84,37.9,37.67,37.85,499400.0,20.7386,20.7715,20.6454,20.7441,499400.0
2008-11-06 11:40:00,37.86,38.0,37.8,37.98,358000.0,20.7495,20.8263,20.7167,20.8153,358000.0
2008-11-06 11:50:00,37.98,38.07,37.8,37.86,294400.0,20.8153,20.8646,20.7167,20.7495,294400.0
2008-11-06 12:00:00,37.87,37.94,37.65,37.72,382000.0,20.755,20.7934,20.6345,20.6728,382000.0
2008-11-06 12:10:00,37.72,37.92,37.65,37.68,316400.0,20.6728,20.7824,20.6345,20.6509,316400.0
2008-11-06 12:20:00,37.69,37.73,37.52,37.54,431100.0,20.6564,20.6783,20.5632,20.5742,431100.0
2008-11-06 12:30:00,37.52,37.58,37.4,37.44,339200.0,20.5632,20.5961,20.4974,20.5194,339200.0
2008-11-06 12:40:00,37.45,37.77,37.39,37.76,333100.0,20.5248,20.7002,20.492,20.6947,333100.0
2008-11-06 12:50:00,37.78,37.82,37.54,37.61,195200.0,20.7057,20.7276,20.5742,20.6125,195200.0
2008-11-06 13:00:00,37.61,37.72,37.39,37.45,357400.0,20.6125,20.6728,20.492,20.5248,357400.0
2008-11-06 13:10:00,37.46,37.59,37.36,37.46,314800.0,20.5303,20.6016,20.4755,20.5303,314800.0
2008-11-06 13:20:00,37.47,37.63,37.36,37.54,374100.0,20.5358,20.6235,20.4755,20.5742,374100.0
2008-11-06 13:30:00,37.54,37.58,37.33,37.39,369200.0,20.5742,20.5961,20.4591,20.492,369200.0
2008-11-06 13:40:00,37.38,37.42,37.22,37.37,370300.0,20.4865,20.5084,20.3988,20.481,370300.0
2008-11-06 13:50:00,37.36,37.62,37.29,37.6,366900.0,20.4755,20.618,20.4372,20.6071,366900.0
2008-11-06 14:00:00,37.61,37.93,37.53,37.86,580900.0,20.6125,20.7879,20.5687,20.7495,580900.0
2008-11-06 14:10:00,37.85,38.03,37.73,37.88,376400.0,20.7441,20.8427,20.6783,20.7605,376400.0
2008-11-06 14:20:00,37.87,37.88,37.52,37.56,376200.0,20.755,20.7605,20.5632,20.5851,376200.0
2008-11-06 14:30:00,37.55,38.0,37.47,37.89,554500.0,20.5796,20.8263,20.5358,20.766,554500.0
2008-11-06 14:40:00,37.88,38.0,37.74,37.85,628500.0,20.7605,20.8263,20.6838,20.7441,628500.0
2008-11-06 14:50:00,37.85,38.15,37.7,37.76,774100.0,20.7441,20.9085,20.6619,20.6947,774100.0
2008-11-06 15:00:00,37.76,37.87,37.39,37.44,791100.0,20.6947,20.755,20.492,20.5194,791100.0
2008-11-06 15:10:00,37.45,37.61,37.34,37.58,464500.0,20.5248,20.6125,20.4646,20.5961,464500.0
2008-11-06 15:20:00,37.58,37.58,37.29,37.4,545200.0,20.5961,20.5961,20.4372,20.4974,545200.0
2008-11-06 15:30:00,37.42,37.56,37.21,37.26,673500.0,20.5084,20.5851,20.3933,20.4207,673500.0
2008-11-06 15:40:00,37.24,37.55,37.18,37.29,747100.0,20.4098,20.5796,20.3769,20.4372,747100.0
2008-11-06 15:50:00,37.3,37.43,37.1,37.2,1858700.0,20.4426,20.5139,20.333,20.3878,1858700.0
2008-11-06 16:00:00,37.33,37.57,37.31,37.56,102000.0,20.4591,20.5906,20.4481,20.5851,102000.0
2008-11-06 16:10:00,37.54,37.54,37.52,37.52,7900.0,20.5742,20.5742,20.5632,20.5632,7900.0
2008-11-07 09:30:00,37.55,37.87,37.34,37.35,955600.0,20.5796,20.755,20.4646,20.47,955600.0
2008-11-07 09:40:00,37.35,37.44,36.66,36.81,1087000.0,20.47,20.5194,20.0919,20.1741,1087000.0
2008-11-07 09:50:00,36.79,37.11,36.61,37.01,1091500.0,20.1631,20.3385,20.0645,20.2837,1091500.0
2008-11-07 10:00:00,37.01,37.71,37.0,37.64,1057200.0,20.2837,20.6673,20.2782,20.629,1057200.0
2008-11-07 10:10:00,37.64,38.19,37.52,38.08,841000.0,20.629,20.9304,20.5632,20.8701,841000.0
2008-11-07 10:20:00,38.08,38.4,37.91,37.99,732600.0,20.8701,21.0455,20.777,20.8208,732600.0
2008-11-07 10:30:00,38.0,38.67,37.95,38.64,766400.0,20.8263,21.1935,20.7989,21.177,766400.0
2008-11-07 10:40:00,38.63,38.7,38.35,38.35,783000.0,21.1716,21.2099,21.0181,21.0181,783000.0
2008-11-07 10:50:00,38.34,38.65,38.31,38.32,593500.0,21.0126,21.1825,20.9962,21.0017,593500.0
2008-11-07 11:00:00,38.32,38.32,37.73,37.74,633700.0,21.0017,21.0017,20.6783,20.6838,633700.0
2008-11-07 11:10:00,37.74,37.9,37.56,37.69,533500.0,20.6838,20.7715,20.5851,20.6564,533500.0
2008-11-07 11:20:00,37.69,37.74,37.26,37.41,938200.0,20.6564,20.6838,20.4207,20.5029,938200.0
2008-11-07 11:30:00,37.42,37.67,37.32,37.54,619600.0,20.5084,20.6454,20.4536,20.5742,619600.0
2008-11-07 11:40:00,37.54,37.89,37.48,37.8,512000.0,20.5742,20.766,20.5413,20.7167,512000.0
2008-11-07 11:50:00,37.81,38.07,37.67,38.01,376900.0,20.7221,20.8646,20.6454,20.8318,376900.0
2008-11-07 12:00:00,38.01,38.08,37.92,38.0,432600.0,20.8318,20.8701,20.7824,20.8263,432600.0
2008-11-07 12:10:00,38.01,38.14,37.79,37.8,346600.0,20.8318,20.903,20.7112,20.7167,346600.0
2008-11-07 12:20:00,37.8,38.02,37.78,37.82,236300.0,20.7167,20.8372,20.7057,20.7276,236300.0
2008-11-07 12:30:00,37.83,37.86,37.64,37.75,352800.0,20.7331,20.7495,20.629,20.6893,352800.0
2008-11-07 12:40:00,37.74,37.93,37.72,37.81,332300.0,20.6838,20.7879,20.6728,20.7221,332300.0
2008-11-07 12:50:00,37.83,38.03,37.82,37.92,347100.0,20.7331,20.8427,20.7276,20.7824,347100.0
2008-11-07 13:00:00,37.93,38.01,37.82,37.83,246100.0,20.7879,20.8318,20.7276,20.7331,246100.0
2008-11-07 13:10:00,37.84,37.92,37.76,37.8,253100.0,20.7386,20.7824,20.6947,20.7167,253100.0
2008-11-07 13:20:00,37.81,37.93,37.75,37.92,262100.0,20.7221,20.7879,20.6893,20.7824,262100.0
2008-11-07 13:30:00,37.93,37.95,37.66,37.73,192500.0,20.7879,20.7989,20.6399,20.6783,192500.0
2008-11-07 13:40:00,37.73,37.74,37.59,37.71,153100.0,20.6783,20.6838,20.6016,20.6673,153100.0
2008-11-07 13:50:00,37.71,37.89,37.66,37.88,100200.0,20.6673,20.766,20.6399,20.7605,100200.0
2008-11-07 14:00:00,37.88,37.91,37.78,37.79,162700.0,20.7605,20.777,20.7057,20.7112,162700.0
2008-11-07 14:10:00,37.82,38.0,37.79,37.99,107700.0,20.7276,20.8263,20.7112,20.8208,107700.0
2008-11-07 14:20:00,37.98,38.04,37.85,37.96,304500.0,20.8153,20.8482,20.7441,20.8044,304500.0
2008-11-07 14:30:00,37.99,38.17,37.95,38.16,122400.0,20.8208,20.9194,20.7989,20.914,122400.0
2008-11-07 14:40:00,38.16,38.44,38.1,38.38,286000.0,20.914,21.0674,20.8811,21.0345,286000.0
2008-11-07 14:50:00,38.38,38.52,37.79,37.8,1144600.0,21.0345,21.1113,20.7112,20.7167,1144600.0
2008-11-07 15:00:00,37.8,38.1,37.57,38.03,823700.0,20.7167,20.8811,20.5906,20.8427,823700.0
2008-11-07 15:10:00,38.06,38.2,37.84,37.91,863700.0,20.8592,20.9359,20.7386,20.777,863700.0
2008-11-07 15:20:00,37.89,38.04,37.6,37.85,655900.0,20.766,20.8482,20.6071,20.7441,655900.0
2008-11-07 15:30:00,37.85,38.12,37.73,37.92,640500.0,20.7441,20.892,20.6783,20.7824,640500.0
2008-11-07 15:40:00,37.94,38.51,37.93,38.34,951600.0,20.7934,21.1058,20.7879,21.0126,951600.0
2008-11-07 15:50:00,38.35,39.8,38.27,39.56,2986900.0,21.0181,21.8128,20.9743,21.6813,2986900.0
2008-11-07 16:00:00,39.53,39.63,39.29,39.44,224800.0,21.6648,21.7196,21.5333,21.6155,224800.0
2008-11-07 16:10:00,39.44,39.74,39.44,39.59,26600.0,21.6155,21.7799,21.6155,21.6977,26600.0
2008-11-10 09:30:00,40.03,40.12,39.31,39.34,515200.0,21.9388,21.9882,21.5442,21.5607,515200.0
2008-11-10 09:40:00,39.35,39.66,39.2,39.32,666400.0,21.5662,21.7361,21.4839,21.5497,666400.0
2008-11-10 09:50:00,39.33,39.34,38.85,39.03,844500.0,21.5552,21.5607,21.2921,21.3908,844500.0
2008-11-10 10:00:00,39.04,39.29,38.81,39.23,870600.0,21.3963,21.5333,21.2702,21.5004,870600.0
2008-11-10 10:10:00,39.24,39.62,39.24,39.36,623800.0,21.5059,21.7141,21.5059,21.5716,623800.0
2008-11-10 10:20:00,39.36,39.47,39.1,39.17,575200.0,21.5716,21.6319,21.4291,21.4675,575200.0
2008-11-10 10:30:00,39.18,39.23,38.83,38.92,391400.0,21.473,21.5004,21.2812,21.3305,391400.0
2008-11-10 10:40:00,38.9,38.96,38.64,38.64,502700.0,21.3195,21.3524,21.177,21.177,502700.0
2008-11-10 10:50:00,38.63,38.75,38.47,38.49,327400.0,21.1716,21.2373,21.0839,21.0948,327400.0
2008-11-10 11:00:00,38.5,38.5,38.13,38.14,612100.0,21.1003,21.1003,20.8975,20.903,612100.0
2008-11-10 11:10:00,38.14,38.14,37.81,37.83,668800.0,20.903,20.903,20.7221,20.7331,668800.0
2008-11-10 11:20:00,37.83,38.21,37.78,38.05,579700.0,20.7331,20.9414,20.7057,20.8537,579700.0
2008-11-10 11:30:00,38.06,38.2,37.93,38.05,293500.0,20.8592,20.9359,20.7879,20.8537,293500.0
2008-11-10 11:40:00,38.05,38.08,37.56,37.64,345300.0,20.8537,20.8701,20.5851,20.629,345300.0
2008-11-10 11:50:00,37.64,37.65,37.36,37.5,408900.0,20.629,20.6345,20.4755,20.5522,408900.0
2008-11-10 12:00:00,37.5,37.62,37.41,37.58,315700.0,20.5522,20.618,20.5029,20.5961,315700.0
2008-11-10 12:10:00,37.58,37.66,37.43,37.45,265600.0,20.5961,20.6399,20.5139,20.5248,265600.0
2008-11-10 12:20:00,37.45,37.52,37.34,37.38,157100.0,20.5248,20.5632,20.4646,20.4865,157100.0
2008-11-10 12:30:00,37.38,37.56,37.28,37.46,271500.0,20.4865,20.5851,20.4317,20.5303,271500.0
2008-11-10 12:40:00,37.46,37.55,37.35,37.37,341800.0,20.5303,20.5796,20.47,20.481,341800.0
2008-11-10 12:50:00,37.4,37.41,37.15,37.18,243000.0,20.4974,20.5029,20.3604,20.3769,243000.0
2008-11-10 13:00:00,37.18,37.53,37.09,37.51,456200.0,20.3769,20.5687,20.3275,20.5577,456200.0
2008-11-10 13:10:00,37.51,37.63,37.41,37.52,329700.0,20.5577,20.6235,20.5029,20.5632,329700.0
2008-11-10 13:20:00,37.51,37.87,37.43,37.78,339900.0,20.5577,20.755,20.5139,20.7057,339900.0
2008-11-10 13:30:00,37.79,38.1,37.73,38.09,390800.0,20.7112,20.8811,20.6783,20.8756,390800.0
2008-11-10 13:40:00,38.1,38.15,37.89,37.98,482200.0,20.8811,20.9085,20.766,20.8153,482200.0
2008-11-10 13:50:00,37.97,38.1,37.82,38.02,299900.0,20.8098,20.8811,20.7276,20.8372,299900.0
2008-11-10 14:00:00,38.02,38.11,37.86,38.08,446600.0,20.8372,20.8866,20.7495,20.8701,446600.0
2008-11-10 14:10:00,38.08,38.08,37.57,37.75,269100.0,20.8701,20.8701,20.5906,20.6893,269100.0
2008-11-10 14:20:00,37.74,37.79,37.4,37.46,440300.0,20.6838,20.7112,20.4974,20.5303,440300.0
2008-11-10 14:30:00,37.45,37.49,37.15,37.2,486300.0,20.5248,20.5468,20.3604,20.3878,486300.0
2008-11-10 14:40:00,37.21,37.37,36.98,36.99,410100.0,20.3933,20.481,20.2673,20.2727,410100.0
2008-11-10 14:50:00,36.99,37.08,36.7,36.81,632600.0,20.2727,20.3221,20.1138,20.1741,632600.0
2008-11-10 15:00:00,36.81,36.81,36.33,36.45,1045000.0,20.1741,20.1741,19.911,19.9768,1045000.0
2008-11-10 15:10:00,36.45,36.89,36.37,36.59,863100.0,19.9768,20.2179,19.9329,20.0535,863100.0
2008-11-10 15:20:00,36.61,36.63,36.02,36.21,825200.0,20.0645,20.0754,19.7411,19.8452,825200.0
2008-11-10 15:30:00,36.21,36.57,35.93,35.93,1274600.0,19.8452,20.0426,19.6918,19.6918,1274600.0
2008-11-10 15:40:00,35.94,36.36,35.86,35.96,1160100.0,19.6973,19.9275,19.6534,19.7082,1160100.0
2008-11-10 15:50:00,35.96,36.38,35.78,36.09,2496200.0,19.7082,19.9384,19.6096,19.7795,2496200.0
2008-11-10 16:00:00,36.15,36.25,35.85,36.08,3206600.0,19.8124,19.8672,19.6479,19.774,3206600.0
2008-11-10 16:10:00,36.15,36.15,36.15,36.15,4000.0,19.8124,19.8124,19.8124,19.8124,4000.0
2008-11-11 09:30:00,35.56,35.67,34.79,35.07,1186300.0,19.489,19.5493,19.067,19.2205,1186300.0
2008-11-11 09:40:00,35.07,35.07,34.38,34.62,889700.0,19.2205,19.2205,18.8423,18.9738,889700.0
2008-11-11 09:50:00,34.62,34.69,34.29,34.41,761100.0,18.9738,19.0122,18.793,18.8587,761100.0
2008-11-11 10:00:00,34.41,34.79,34.25,34.72,793000.0,18.8587,19.067,18.7711,19.0286,793000.0
2008-11-11 10:10:00,34.72,35.09,34.71,34.98,655100.0,19.0286,19.2314,19.0232,19.1711,655100.0
2008-11-11 10:20:00,34.98,35.07,34.77,34.79,660500.0,19.1711,19.2205,19.056,19.067,660500.0
2008-11-11 10:30:00,34.77,34.93,34.68,34.87,666600.0,19.056,19.1437,19.0067,19.1108,666600.0
2008-11-11 10:40:00,34.86,34.91,34.61,34.74,480900.0,19.1054,19.1328,18.9684,19.0396,480900.0
2008-11-11 10:50:00,34.76,34.76,34.24,34.3,920800.0,19.0506,19.0506,18.7656,18.7985,920800.0
2008-11-11 11:00:00,34.3,34.57,34.29,34.56,491800.0,18.7985,18.9464,18.793,18.941,491800.0
2008-11-11 11:10:00,34.55,35.05,34.51,34.84,727900.0,18.9355,19.2095,18.9135,19.0944,727900.0
2008-11-11 11:20:00,34.85,34.9,34.73,34.77,516000.0,19.0999,19.1273,19.0341,19.056,516000.0
2008-11-11 11:30:00,34.77,34.89,34.7,34.85,394000.0,19.056,19.1218,19.0177,19.0999,394000.0
2008-11-11 11:40:00,34.85,35.03,34.82,34.89,229700.0,19.0999,19.1985,19.0834,19.1218,229700.0
2008-11-11 11:50:00,34.9,34.93,34.7,34.81,436700.0,19.1273,19.1437,19.0177,19.078,436700.0
2008-11-11 12:00:00,34.8,34.88,34.67,34.67,253100.0,19.0725,19.1163,19.0012,19.0012,253100.0
2008-11-11 12:10:00,34.66,34.83,34.6,34.71,274500.0,18.9958,19.0889,18.9629,19.0232,274500.0
2008-11-11 12:20:00,34.71,34.79,34.49,34.56,176900.0,19.0232,19.067,18.9026,18.941,176900.0
2008-11-11 12:30:00,34.56,34.72,34.56,34.62,239100.0,18.941,19.0286,18.941,18.9738,239100.0
2008-11-11 12:40:00,34.62,34.73,34.57,34.6,331100.0,18.9738,19.0341,18.9464,18.9629,331100.0
2008-11-11 12:50:00,34.61,34.82,34.57,34.8,414400.0,18.9684,19.0834,18.9464,19.0725,414400.0
2008-11-11 13:00:00,34.82,34.9,34.68,34.8,536600.0,19.0834,19.1273,19.0067,19.0725,536600.0
2008-11-11 13:10:00,34.8,34.89,34.72,34.83,367200.0,19.0725,19.1218,19.0286,19.0889,367200.0
2008-11-11 13:20:00,34.84,34.9,34.74,34.87,492900.0,19.0944,19.1273,19.0396,19.1108,492900.0
2008-11-11 13:30:00,34.88,34.94,34.71,34.82,380200.0,19.1163,19.1492,19.0232,19.0834,380200.0
2008-11-11 13:40:00,34.82,35.24,34.79,35.15,587800.0,19.0834,19.3136,19.067,19.2643,587800.0
2008-11-11 13:50:00,35.15,35.72,35.09,35.58,1503400.0,19.2643,19.5767,19.2314,19.5,1503400.0
2008-11-11 14:00:00,35.59,35.79,35.1,35.26,1092100.0,19.5055,19.6151,19.2369,19.3246,1092100.0
2008-11-11 14:10:00,35.27,36.04,35.23,36.04,1110000.0,19.3301,19.7521,19.3082,19.7521,1110000.0
2008-11-11 14:20:00,36.03,36.23,35.71,36.08,1431500.0,19.7466,19.8562,19.5712,19.774,1431500.0
2008-11-11 14:30:00,36.09,36.52,35.86,36.13,1569300.0,19.7795,20.0151,19.6534,19.8014,1569300.0
2008-11-11 14:40:00,36.12,36.19,35.72,35.91,871400.0,19.7959,19.8343,19.5767,19.6808,871400.0
2008-11-11 14:50:00,35.9,35.9,35.31,35.33,766300.0,19.6754,19.6754,19.352,19.363,766300.0
2008-11-11 15:00:00,35.33,35.62,35.2,35.31,1083500.0,19.363,19.5219,19.2917,19.352,1083500.0
2008-11-11 15:10:00,35.33,35.61,35.29,35.56,969800.0,19.363,19.5164,19.341,19.489,969800.0
2008-11-11 15:20:00,35.57,35.72,35.39,35.47,890900.0,19.4945,19.5767,19.3958,19.4397,890900.0
2008-11-11 15:30:00,35.45,35.46,34.8,34.91,1057200.0,19.4287,19.4342,19.0725,19.1328,1057200.0
2008-11-11 15:40:00,34.91,35.39,34.88,35.38,973500.0,19.1328,19.3958,19.1163,19.3904,973500.0
2008-11-11 15:50:00,35.4,35.77,35.35,35.69,1011700.0,19.4013,19.6041,19.3739,19.5603,1011700.0
2008-11-11 16:00:00,35.72,35.8,34.35,35.5,66700.0,19.5767,19.6205,18.8259,19.4561,66700.0
2008-11-11 16:10:00,35.5,35.5,35.5,35.5,0.0,19.4561,19.4561,19.4561,19.4561,0.0
2008-11-12 09:30:00,34.63,34.75,34.31,34.4,1186100.0,18.9793,19.0451,18.8039,18.8533,1186100.0
2008-11-12 09:40:00,34.41,34.51,34.07,34.41,1105500.0,18.8587,18.9135,18.6724,18.8587,1105500.0
2008-11-12 09:50:00,34.41,34.68,34.35,34.4,989100.0,18.8587,19.0067,18.8259,18.8533,989100.0
2008-11-12 10:00:00,34.4,34.47,34.11,34.15,959200.0,18.8533,18.8916,18.6943,18.7162,959200.0
2008-11-12 10:10:00,34.15,34.35,34.09,34.16,816500.0,18.7162,18.8259,18.6834,18.7217,816500.0
2008-11-12 10:20:00,34.16,34.22,34.01,34.06,658500.0,18.7217,18.7546,18.6395,18.6669,658500.0
2008-11-12 10:30:00,34.04,34.1,33.75,33.87,1466200.0,18.656,18.6888,18.497,18.5628,1466200.0
2008-11-12 10:40:00,33.88,34.15,33.85,34.11,548700.0,18.5683,18.7162,18.5518,18.6943,548700.0
2008-11-12 10:50:00,34.13,34.29,34.0,34.1,596300.0,18.7053,18.793,18.634,18.6888,596300.0
2008-11-12 11:00:00,34.1,34.14,33.85,33.96,441500.0,18.6888,18.7108,18.5518,18.6121,441500.0
2008-11-12 11:10:00,33.97,34.1,33.87,33.99,445000.0,18.6176,18.6888,18.5628,18.6286,445000.0
2008-11-12 11:20:00,33.98,34.38,33.94,34.27,411700.0,18.6231,18.8423,18.6012,18.782,411700.0
2008-11-12 11:30:00,34.28,34.36,34.09,34.12,294500.0,18.7875,18.8313,18.6834,18.6998,294500.0
2008-11-12 11:40:00,34.12,34.19,33.95,34.01,235000.0,18.6998,18.7382,18.6066,18.6395,235000.0
2008-11-12 11:50:00,34.01,34.24,33.94,34.2,272100.0,18.6395,18.7656,18.6012,18.7436,272100.0
2008-11-12 12:00:00,34.19,34.25,34.0,34.06,244400.0,18.7382,18.7711,18.634,18.6669,244400.0
2008-11-12 12:10:00,34.07,34.34,34.06,34.28,485500.0,18.6724,18.8204,18.6669,18.7875,485500.0
2008-11-12 12:20:00,34.26,34.45,34.21,34.42,362300.0,18.7765,18.8807,18.7491,18.8642,362300.0
2008-11-12 12:30:00,34.41,34.45,34.28,34.36,154300.0,18.8587,18.8807,18.7875,18.8313,154300.0
2008-11-12 12:40:00,34.36,34.43,34.33,34.35,222400.0,18.8313,18.8697,18.8149,18.8259,222400.0
2008-11-12 12:50:00,34.35,34.38,34.27,34.32,311500.0,18.8259,18.8423,18.782,18.8094,311500.0
2008-11-12 13:00:00,34.33,34.42,34.31,34.41,270800.0,18.8149,18.8642,18.8039,18.8587,270800.0
2008-11-12 13:10:00,34.41,34.48,34.25,34.26,398200.0,18.8587,18.8971,18.7711,18.7765,398200.0
2008-11-12 13:20:00,34.26,34.31,34.19,34.3,270700.0,18.7765,18.8039,18.7382,18.7985,270700.0
2008-11-12 13:30:00,34.31,34.31,34.01,34.11,396300.0,18.8039,18.8039,18.6395,18.6943,396300.0
2008-11-12 13:40:00,34.11,34.23,34.05,34.08,312400.0,18.6943,18.7601,18.6614,18.6779,312400.0
2008-11-12 13:50:00,34.08,34.09,33.88,33.98,292100.0,18.6779,18.6834,18.5683,18.6231,292100.0
2008-11-12 14:00:00,33.97,34.01,33.86,33.96,429100.0,18.6176,18.6395,18.5573,18.6121,429100.0
2008-11-12 14:10:00,33.95,34.08,33.88,33.97,444400.0,18.6066,18.6779,18.5683,18.6176,444400.0
2008-11-12 14:20:00,33.97,34.23,33.96,34.15,397100.0,18.6176,18.7601,18.6121,18.7162,397100.0
2008-11-12 14:30:00,34.15,34.33,33.97,34.01,398200.0,18.7162,18.8149,18.6176,18.6395,398200.0
2008-11-12 14:40:00,34.01,34.1,33.8,33.8,511300.0,18.6395,18.6888,18.5244,18.5244,511300.0
2008-11-12 14:50:00,33.8,33.82,33.58,33.59,799800.0,18.5244,18.5354,18.4039,18.4093,799800.0
2008-11-12 15:00:00,33.59,33.62,33.48,33.51,812100.0,18.4093,18.4258,18.349,18.3655,812100.0
2008-11-12 15:10:00,33.51,33.6,33.43,33.49,696800.0,18.3655,18.4148,18.3216,18.3545,696800.0
2008-11-12 15:20:00,33.48,33.54,33.27,33.38,720000.0,18.349,18.3819,18.234,18.2942,720000.0
2008-11-12 15:30:00,33.38,33.52,33.21,33.38,983000.0,18.2942,18.371,18.2011,18.2942,983000.0
2008-11-12 15:40:00,33.38,33.56,33.11,33.39,1300200.0,18.2942,18.3929,18.1463,18.2997,1300200.0
2008-11-12 15:50:00,33.39,33.42,32.78,33.18,2753600.0,18.2997,18.3162,17.9654,18.1846,2753600.0
2008-11-12 16:00:00,33.24,33.24,32.97,33.19,1231700.0,18.2175,18.2175,18.0695,18.1901,1231700.0
2008-11-12 16:10:00,33.05,33.05,33.05,33.05,300.0,18.1134,18.1134,18.1134,18.1134,300.0
2008-11-13 09:30:00,33.24,34.01,33.23,33.47,1029900.0,18.2175,18.6395,18.212,18.3436,1029900.0
2008-11-13 09:40:00,33.46,33.47,32.8,32.8,1017000.0,18.3381,18.3436,17.9764,17.9764,1017000.0
2008-11-13 09:50:00,32.81,32.98,32.64,32.8,844400.0,17.9818,18.075,17.8887,17.9764,844400.0
2008-11-13 10:00:00,32.79,33.18,32.77,32.9,594700.0,17.9709,18.1846,17.9599,18.0312,594700.0
2008-11-13 10:10:00,32.91,33.76,32.91,33.49,1189000.0,18.0367,18.5025,18.0367,18.3545,1189000.0
2008-11-13 10:20:00,33.48,33.85,33.37,33.42,902400.0,18.349,18.5518,18.2888,18.3162,902400.0
2008-11-13 10:30:00,33.44,33.48,33.16,33.28,472500.0,18.3271,18.349,18.1737,18.2394,472500.0
2008-11-13 10:40:00,33.29,33.29,32.72,32.86,779600.0,18.2449,18.2449,17.9325,18.0092,779600.0
2008-11-13 10:50:00,32.86,33.11,32.86,33.06,613800.0,18.0092,18.1463,18.0092,18.1189,613800.0
2008-11-13 11:00:00,33.05,33.17,32.83,32.85,667600.0,18.1134,18.1791,17.9928,18.0038,667600.0
2008-11-13 11:10:00,32.85,32.97,32.63,32.64,652100.0,18.0038,18.0695,17.8832,17.8887,652100.0
2008-11-13 11:20:00,32.64,32.94,32.53,32.86,711400.0,17.8887,18.0531,17.8284,18.0092,711400.0
2008-11-13 11:30:00,32.88,32.93,32.55,32.59,419800.0,18.0202,18.0476,17.8394,17.8613,419800.0
2008-11-13 11:40:00,32.59,32.9,32.59,32.7,466300.0,17.8613,18.0312,17.8613,17.9216,466300.0
2008-11-13 11:50:00,32.7,32.82,32.48,32.61,596100.0,17.9216,17.9873,17.801,17.8722,596100.0
2008-11-13 12:00:00,32.62,33.06,32.62,32.74,334600.0,17.8777,18.1189,17.8777,17.9435,334600.0
2008-11-13 12:10:00,32.74,32.75,32.41,32.47,620300.0,17.9435,17.949,17.7626,17.7955,620300.0
2008-11-13 12:20:00,32.47,32.52,32.33,32.37,543100.0,17.7955,17.8229,17.7188,17.7407,543100.0
2008-11-13 12:30:00,32.38,32.6,32.29,32.6,377500.0,17.7462,17.8668,17.6969,17.8668,377500.0
2008-11-13 12:40:00,32.6,32.68,32.18,32.18,524600.0,17.8668,17.9106,17.6366,17.6366,524600.0
2008-11-13 12:50:00,32.19,32.2,31.69,31.7,898000.0,17.642,17.6475,17.368,17.3735,898000.0
2008-11-13 13:00:00,31.69,32.33,31.66,32.31,1071100.0,17.368,17.7188,17.3516,17.7078,1071100.0
2008-11-13 13:10:00,32.32,32.81,32.26,32.59,789500.0,17.7133,17.9818,17.6804,17.8613,789500.0
2008-11-13 13:20:00,32.6,32.63,32.28,32.59,645600.0,17.8668,17.8832,17.6914,17.8613,645600.0
2008-11-13 13:30:00,32.6,32.92,32.44,32.81,1320600.0,17.8668,18.0421,17.7791,17.9818,1320600.0
2008-11-13 13:40:00,32.82,33.28,32.8,32.96,1468700.0,17.9873,18.2394,17.9764,18.0641,1468700.0
2008-11-13 13:50:00,32.95,33.64,32.88,33.0,1192500.0,18.0586,18.4367,18.0202,18.086,1192500.0
2008-11-13 14:00:00,33.01,33.2,32.82,33.07,1117700.0,18.0915,18.1956,17.9873,18.1243,1117700.0
2008-11-13 14:10:00,33.07,33.44,32.99,33.15,932600.0,18.1243,18.3271,18.0805,18.1682,932600.0
2008-11-13 14:20:00,33.14,34.52,33.14,34.23,1808700.0,18.1627,18.919,18.1627,18.7601,1808700.0
2008-11-13 14:30:00,34.24,34.78,33.93,34.72,993000.0,18.7656,19.0615,18.5957,19.0286,993000.0
2008-11-13 14:40:00,34.72,35.08,34.51,34.76,1182200.0,19.0286,19.2259,18.9135,19.0506,1182200.0
2008-11-13 14:50:00,34.77,35.0,34.55,34.71,1147400.0,19.056,19.1821,18.9355,19.0232,1147400.0
2008-11-13 15:00:00,34.71,34.93,33.78,33.81,1044800.0,19.0232,19.1437,18.5135,18.5299,1044800.0
2008-11-13 15:10:00,33.82,34.8,33.81,34.6,965100.0,18.5354,19.0725,18.5299,18.9629,965100.0
2008-11-13 15:20:00,34.59,35.02,34.52,35.0,1181100.0,18.9574,19.1931,18.919,19.1821,1181100.0
2008-11-13 15:30:00,35.0,35.46,34.71,35.29,1672400.0,19.1821,19.4342,19.0232,19.341,1672400.0
2008-11-13 15:40:00,35.3,35.72,35.3,35.38,1491200.0,19.3465,19.5767,19.3465,19.3904,1491200.0
2008-11-13 15:50:00,35.38,37.02,35.34,36.8,4765700.0,19.3904,20.2892,19.3684,20.1686,4765700.0
2008-11-13 16:00:00,36.72,36.8,36.2,36.4,115500.0,20.1248,20.1686,19.8398,19.9494,115500.0
2008-11-13 16:10:00,36.4,36.5,36.4,36.5,2200.0,19.9494,20.0042,19.9494,20.0042,2200.0
2008-11-14 09:30:00,35.48,35.83,35.36,35.6,723000.0,19.4452,19.637,19.3794,19.5109,723000.0
2008-11-14 09:40:00,35.6,35.94,35.19,35.2,684200.0,19.5109,19.6973,19.2862,19.2917,684200.0
2008-11-14 09:50:00,35.18,35.65,35.18,35.52,982300.0,19.2807,19.5383,19.2807,19.4671,982300.0
2008-11-14 10:00:00,35.52,35.53,34.47,34.66,812300.0,19.4671,19.4726,18.8916,18.9958,812300.0
2008-11-14 10:10:00,34.66,34.97,34.44,34.45,678100.0,18.9958,19.1657,18.8752,18.8807,678100.0
2008-11-14 10:20:00,34.43,34.55,34.26,34.4,542700.0,18.8697,18.9355,18.7765,18.8533,542700.0
2008-11-14 10:30:00,34.39,34.39,33.79,33.83,855600.0,18.8478,18.8478,18.5189,18.5409,855600.0
2008-11-14 10:40:00,33.84,34.5,33.75,34.5,716700.0,18.5463,18.9081,18.497,18.9081,716700.0
2008-11-14 10:50:00,34.5,34.62,34.18,34.35,440800.0,18.9081,18.9738,18.7327,18.8259,440800.0
2008-11-14 11:00:00,34.31,34.45,34.03,34.22,343000.0,18.8039,18.8807,18.6505,18.7546,343000.0
2008-11-14 11:10:00,34.2,34.71,34.03,34.64,566300.0,18.7436,19.0232,18.6505,18.9848,566300.0
2008-11-14 11:20:00,34.65,34.65,34.22,34.22,267900.0,18.9903,18.9903,18.7546,18.7546,267900.0
2008-11-14 11:30:00,34.21,34.24,33.99,34.04,194000.0,18.7491,18.7656,18.6286,18.656,194000.0
2008-11-14 11:40:00,34.04,34.12,33.91,34.1,224600.0,18.656,18.6998,18.5847,18.6888,224600.0
2008-11-14 11:50:00,34.1,34.2,33.8,33.8,272800.0,18.6888,18.7436,18.5244,18.5244,272800.0
2008-11-14 12:00:00,33.8,33.81,33.38,33.63,745500.0,18.5244,18.5299,18.2942,18.4313,745500.0
2008-11-14 12:10:00,33.63,33.87,33.47,33.54,264200.0,18.4313,18.5628,18.3436,18.3819,264200.0
2008-11-14 12:20:00,33.55,33.84,33.5,33.75,385700.0,18.3874,18.5463,18.36,18.497,385700.0
2008-11-14 12:30:00,33.75,34.12,33.65,34.1,363000.0,18.497,18.6998,18.4422,18.6888,363000.0
2008-11-14 12:40:00,34.13,34.25,34.0,34.03,276500.0,18.7053,18.7711,18.634,18.6505,276500.0
2008-11-14 12:50:00,34.05,34.36,33.96,34.22,473000.0,18.6614,18.8313,18.6121,18.7546,473000.0
2008-11-14 13:00:00,34.21,34.21,33.74,33.85,234700.0,18.7491,18.7491,18.4915,18.5518,234700.0
2008-11-14 13:10:00,33.86,33.86,33.59,33.74,287600.0,18.5573,18.5573,18.4093,18.4915,287600.0
2008-11-14 13:20:00,33.72,34.08,33.51,34.08,222100.0,18.4806,18.6779,18.3655,18.6779,222100.0
2008-11-14 13:30:00,34.07,34.26,33.87,33.93,366400.0,18.6724,18.7765,18.5628,18.5957,366400.0
2008-11-14 13:40:00,33.93,34.19,33.69,33.96,443900.0,18.5957,18.7382,18.4641,18.6121,443900.0
2008-11-14 13:50:00,33.96,34.21,33.88,33.92,323800.0,18.6121,18.7491,18.5683,18.5902,323800.0
2008-11-14 14:00:00,33.92,34.45,33.84,34.19,444000.0,18.5902,18.8807,18.5463,18.7382,444000.0
2008-11-14 14:10:00,34.2,34.76,34.11,34.76,459000.0,18.7436,19.0506,18.6943,19.0506,459000.0
2008-11-14 14:20:00,34.77,34.88,34.57,34.67,632000.0,19.056,19.1163,18.9464,19.0012,632000.0
2008-11-14 14:30:00,34.68,34.84,34.44,34.53,508500.0,19.0067,19.0944,18.8752,18.9245,508500.0
2008-11-14 14:40:00,34.53,35.2,34.53,34.93,982700.0,18.9245,19.2917,18.9245,19.1437,982700.0
2008-11-14 14:50:00,34.91,35.35,34.72,35.35,622500.0,19.1328,19.3739,19.0286,19.3739,622500.0
2008-11-14 15:00:00,35.35,35.49,34.9,35.22,914400.0,19.3739,19.4506,19.1273,19.3027,914400.0
2008-11-14 15:10:00,35.21,35.23,34.6,34.62,699600.0,19.2972,19.3082,18.9629,18.9738,699600.0
2008-11-14 15:20:00,34.63,34.87,34.23,34.34,757900.0,18.9793,19.1108,18.7601,18.8204,757900.0
2008-11-14 15:30:00,34.33,34.42,33.48,33.83,913400.0,18.8149,18.8642,18.349,18.5409,913400.0
2008-11-14 15:40:00,33.85,33.85,33.39,33.57,933500.0,18.5518,18.5518,18.2997,18.3984,933500.0
2008-11-14 15:50:00,33.57,33.73,32.65,32.92,1998300.0,18.3984,18.4861,17.8942,18.0421,1998300.0
2008-11-14 16:00:00,32.93,33.18,32.8,32.8,36400.0,18.0476,18.1846,17.9764,17.9764,36400.0
2008-11-14 16:10:00,32.8,32.8,32.8,32.8,0.0,17.9764,17.9764,17.9764,17.9764,0.0
2008-11-17 09:30:00,32.33,32.72,32.11,32.59,565300.0,17.7188,17.9325,17.5982,17.8613,565300.0
2008-11-17 09:40:00,32.59,32.6,32.06,32.25,549600.0,17.8613,17.8668,17.5708,17.6749,549600.0
2008-11-17 09:50:00,32.24,32.53,32.07,32.45,574600.0,17.6695,17.8284,17.5763,17.7845,574600.0
2008-11-17 10:00:00,32.45,32.48,32.14,32.41,352500.0,17.7845,17.801,17.6146,17.7626,352500.0
2008-11-17 10:10:00,32.44,32.46,31.69,31.71,412100.0,17.7791,17.79,17.368,17.379,412100.0
2008-11-17 10:20:00,31.72,31.9,31.64,31.84,592900.0,17.3845,17.4831,17.3406,17.4502,592900.0
2008-11-17 10:30:00,31.84,32.04,31.76,31.95,480500.0,17.4502,17.5598,17.4064,17.5105,480500.0
2008-11-17 10:40:00,31.95,31.95,31.69,31.72,440400.0,17.5105,17.5105,17.368,17.3845,440400.0
2008-11-17 10:50:00,31.72,31.82,31.57,31.6,242400.0,17.3845,17.4393,17.3023,17.3187,242400.0
2008-11-17 11:00:00,31.58,32.0,31.58,32.0,253900.0,17.3077,17.5379,17.3077,17.5379,253900.0
2008-11-17 11:10:00,32.04,32.29,31.95,32.0,347900.0,17.5598,17.6969,17.5105,17.5379,347900.0
2008-11-17 11:20:00,32.0,32.02,31.79,31.91,290000.0,17.5379,17.5489,17.4228,17.4886,290000.0
2008-11-17 11:30:00,31.91,32.06,31.87,32.03,237600.0,17.4886,17.5708,17.4667,17.5544,237600.0
2008-11-17 11:40:00,32.04,32.46,31.87,32.45,241200.0,17.5598,17.79,17.4667,17.7845,241200.0
2008-11-17 11:50:00,32.44,32.69,32.34,32.59,462600.0,17.7791,17.9161,17.7243,17.8613,462600.0
2008-11-17 12:00:00,32.59,32.74,32.33,32.69,746800.0,17.8613,17.9435,17.7188,17.9161,746800.0
2008-11-17 12:10:00,32.69,32.89,32.61,32.66,559400.0,17.9161,18.0257,17.8722,17.8996,559400.0
2008-11-17 12:20:00,32.68,32.95,32.56,32.92,523500.0,17.9106,18.0586,17.8448,18.0421,523500.0
2008-11-17 12:30:00,32.92,33.03,32.62,32.65,611400.0,18.0421,18.1024,17.8777,17.8942,611400.0
2008-11-17 12:40:00,32.65,33.14,32.65,33.06,656300.0,17.8942,18.1627,17.8942,18.1189,656300.0
2008-11-17 12:50:00,33.05,33.08,32.75,32.75,466800.0,18.1134,18.1298,17.949,17.949,466800.0
2008-11-17 13:00:00,32.75,32.81,32.55,32.76,302500.0,17.949,17.9818,17.8394,17.9544,302500.0
2008-11-17 13:10:00,32.77,32.77,32.4,32.51,283500.0,17.9599,17.9599,17.7571,17.8174,283500.0
2008-11-17 13:20:00,32.49,32.76,32.46,32.72,170500.0,17.8065,17.9544,17.79,17.9325,170500.0
2008-11-17 13:30:00,32.75,32.77,32.27,32.38,264800.0,17.949,17.9599,17.6859,17.7462,264800.0
2008-11-17 13:40:00,32.38,32.45,32.22,32.41,148500.0,17.7462,17.7845,17.6585,17.7626,148500.0
2008-11-17 13:50:00,32.42,32.7,32.38,32.43,278900.0,17.7681,17.9216,17.7462,17.7736,278900.0
2008-11-17 14:00:00,32.43,32.52,32.21,32.5,271300.0,17.7736,17.8229,17.653,17.8119,271300.0
2008-11-17 14:10:00,32.49,32.64,32.33,32.45,334900.0,17.8065,17.8887,17.7188,17.7845,334900.0
2008-11-17 14:20:00,32.47,32.68,32.13,32.24,410500.0,17.7955,17.9106,17.6092,17.6695,410500.0
2008-11-17 14:30:00,32.27,32.5,32.1,32.47,342800.0,17.6859,17.8119,17.5927,17.7955,342800.0
2008-11-17 14:40:00,32.47,32.71,32.32,32.39,397600.0,17.7955,17.927,17.7133,17.7517,397600.0
2008-11-17 14:50:00,32.35,32.55,32.27,32.36,358400.0,17.7297,17.8394,17.6859,17.7352,358400.0
2008-11-17 15:00:00,32.36,32.59,32.18,32.48,620600.0,17.7352,17.8613,17.6366,17.801,620600.0
2008-11-17 15:10:00,32.48,32.74,32.25,32.57,413800.0,17.801,17.9435,17.6749,17.8503,413800.0
2008-11-17 15:20:00,32.56,32.69,32.35,32.57,360100.0,17.8448,17.9161,17.7297,17.8503,360100.0
2008-11-17 15:30:00,32.56,32.64,32.14,32.32,394000.0,17.8448,17.8887,17.6146,17.7133,394000.0
2008-11-17 15:40:00,32.33,32.45,32.15,32.18,572600.0,17.7188,17.7845,17.6201,17.6366,572600.0
2008-11-17 15:50:00,32.18,32.31,31.49,31.64,2015500.0,17.6366,17.7078,17.2584,17.3406,2015500.0
2008-11-17 16:00:00,31.64,32.84,31.64,31.88,19400.0,17.3406,17.9983,17.3406,17.4722,19400.0
2008-11-17 16:10:00,31.6,31.6,31.6,31.6,600.0,17.3187,17.3187,17.3187,17.3187,600.0
2008-11-18 09:30:00,31.76,31.83,31.41,31.78,716700.0,17.4064,17.4447,17.2146,17.4173,716700.0
2008-11-18 09:40:00,31.8,32.3,31.75,31.9,1080700.0,17.4283,17.7023,17.4009,17.4831,1080700.0
2008-11-18 09:50:00,31.91,31.92,31.34,31.71,702700.0,17.4886,17.4941,17.1762,17.379,702700.0
2008-11-18 10:00:00,31.72,31.72,31.13,31.15,970100.0,17.3845,17.3845,17.0611,17.0721,970100.0
2008-11-18 10:10:00,31.16,31.95,31.11,31.84,593400.0,17.0775,17.5105,17.0501,17.4502,593400.0
2008-11-18 10:20:00,31.85,31.93,31.55,31.8,826300.0,17.4557,17.4996,17.2913,17.4283,826300.0
2008-11-18 10:30:00,31.79,31.81,31.59,31.76,254200.0,17.4228,17.4338,17.3132,17.4064,254200.0
2008-11-18 10:40:00,31.75,31.87,31.51,31.55,301200.0,17.4009,17.4667,17.2694,17.2913,301200.0
2008-11-18 10:50:00,31.53,31.54,31.38,31.43,399800.0,17.2803,17.2858,17.1981,17.2255,399800.0
2008-11-18 11:00:00,31.43,31.43,31.21,31.29,387400.0,17.2255,17.2255,17.1049,17.1488,387400.0
2008-11-18 11:10:00,31.3,31.43,31.24,31.32,359300.0,17.1543,17.2255,17.1214,17.1652,359300.0
2008-11-18 11:20:00,31.32,31.37,31.23,31.34,206400.0,17.1652,17.1926,17.1159,17.1762,206400.0
2008-11-18 11:30:00,31.35,31.61,31.3,31.44,237600.0,17.1817,17.3242,17.1543,17.231,237600.0
2008-11-18 11:40:00,31.44,31.52,31.31,31.35,358800.0,17.231,17.2748,17.1598,17.1817,358800.0
2008-11-18 11:50:00,31.35,31.62,31.34,31.48,499900.0,17.1817,17.3297,17.1762,17.2529,499900.0
2008-11-18 12:00:00,31.48,31.48,31.3,31.4,295600.0,17.2529,17.2529,17.1543,17.2091,295600.0
2008-11-18 12:10:00,31.4,31.49,31.33,31.33,170700.0,17.2091,17.2584,17.1707,17.1707,170700.0
2008-11-18 12:20:00,31.33,31.37,31.17,31.24,298000.0,17.1707,17.1926,17.083,17.1214,298000.0
2008-11-18 12:30:00,31.23,31.23,31.0,31.06,292000.0,17.1159,17.1159,16.9899,17.0227,292000.0
2008-11-18 12:40:00,31.06,31.07,30.76,30.77,758100.0,17.0227,17.0282,16.8583,16.8638,758100.0
2008-11-18 12:50:00,30.77,30.93,30.75,30.84,458900.0,16.8638,16.9515,16.8528,16.9022,458900.0
2008-11-18 13:00:00,30.85,30.86,30.53,30.58,566300.0,16.9076,16.9131,16.7323,16.7597,566300.0
2008-11-18 13:10:00,30.57,30.64,30.39,30.43,491700.0,16.7542,16.7926,16.6555,16.6775,491700.0
2008-11-18 13:20:00,30.43,30.52,30.22,30.28,292300.0,16.6775,16.7268,16.5624,16.5953,292300.0
2008-11-18 13:30:00,30.28,30.43,30.08,30.09,877600.0,16.5953,16.6775,16.4856,16.4911,877600.0
2008-11-18 13:40:00,30.11,30.13,29.8,29.84,1085900.0,16.5021,16.513,16.3322,16.3541,1085900.0
2008-11-18 13:50:00,29.86,30.4,29.83,30.25,2135100.0,16.3651,16.661,16.3486,16.5788,2135100.0
2008-11-18 14:00:00,30.24,30.26,29.68,29.77,1765000.0,16.5733,16.5843,16.2664,16.3157,1765000.0
2008-11-18 14:10:00,29.78,30.21,29.7,30.15,782500.0,16.3212,16.5569,16.2774,16.524,782500.0
2008-11-18 14:20:00,30.14,30.38,30.04,30.12,875200.0,16.5185,16.6501,16.4637,16.5076,875200.0
2008-11-18 14:30:00,30.11,30.12,29.85,29.97,607500.0,16.5021,16.5076,16.3596,16.4254,607500.0
2008-11-18 14:40:00,29.97,30.02,29.64,29.65,1380700.0,16.4254,16.4528,16.2445,16.25,1380700.0
2008-11-18 14:50:00,29.65,29.87,29.61,29.7,363900.0,16.25,16.3705,16.2281,16.2774,363900.0
2008-11-18 15:00:00,29.7,30.18,29.6,30.17,535900.0,16.2774,16.5404,16.2226,16.535,535900.0
2008-11-18 15:10:00,30.17,30.36,29.86,30.11,1126700.0,16.535,16.6391,16.3651,16.5021,1126700.0
2008-11-18 15:20:00,30.1,30.45,29.99,30.16,964300.0,16.4966,16.6884,16.4363,16.5295,964300.0
2008-11-18 15:30:00,30.15,30.39,29.93,30.26,1055000.0,16.524,16.6555,16.4034,16.5843,1055000.0
2008-11-18 15:40:00,30.26,30.81,30.25,30.65,1035500.0,16.5843,16.8857,16.5788,16.798,1035500.0
2008-11-18 15:50:00,30.64,31.6,30.62,31.45,2124100.0,16.7926,17.3187,16.7816,17.2365,2124100.0
2008-11-18 16:00:00,31.45,31.52,31.43,31.5,67100.0,17.2365,17.2748,17.2255,17.2639,67100.0
2008-11-18 16:10:00,31.49,31.52,31.49,31.49,6500.0,17.2584,17.2748,17.2584,17.2584,6500.0
2008-11-19 09:30:00,31.01,31.1,30.34,30.74,1022200.0,16.9953,17.0447,16.6281,16.8474,1022200.0
2008-11-19 09:40:00,30.75,30.89,29.97,30.17,1120200.0,16.8528,16.9296,16.4254,16.535,1120200.0
2008-11-19 09:50:00,30.17,30.21,29.85,30.01,1054500.0,16.535,16.5569,16.3596,16.4473,1054500.0
2008-11-19 10:00:00,30.0,30.42,29.82,30.32,1240200.0,16.4418,16.672,16.3431,16.6172,1240200.0
2008-11-19 10:10:00,30.31,30.49,30.02,30.04,785400.0,16.6117,16.7103,16.4528,16.4637,785400.0
2008-11-19 10:20:00,30.04,30.08,29.7,29.88,818600.0,16.4637,16.4856,16.2774,16.376,818600.0
2008-11-19 10:30:00,29.87,29.88,29.51,29.52,903500.0,16.3705,16.376,16.1732,16.1787,903500.0
2008-11-19 10:40:00,29.54,29.72,29.5,29.57,1067300.0,16.1897,16.2883,16.1678,16.2061,1067300.0
2008-11-19 10:50:00,29.59,29.71,29.37,29.4,776800.0,16.2171,16.2829,16.0965,16.113,776800.0
2008-11-19 11:00:00,29.4,29.61,29.38,29.6,649400.0,16.113,16.2281,16.102,16.2226,649400.0
2008-11-19 11:10:00,29.61,29.63,29.34,29.53,553600.0,16.2281,16.239,16.0801,16.1842,553600.0
2008-11-19 11:20:00,29.53,29.53,29.2,29.23,613000.0,16.1842,16.1842,16.0033,16.0198,613000.0
2008-11-19 11:30:00,29.23,29.4,29.13,29.28,624500.0,16.0198,16.113,15.965,16.0472,624500.0
2008-11-19 11:40:00,29.28,29.35,29.09,29.21,526000.0,16.0472,16.0856,15.9431,16.0088,526000.0
2008-11-19 11:50:00,29.2,29.63,29.19,29.45,1269100.0,16.0033,16.239,15.9979,16.1404,1269100.0
2008-11-19 12:00:00,29.44,29.5,29.28,29.4,815600.0,16.1349,16.1678,16.0472,16.113,815600.0
2008-11-19 12:10:00,29.41,29.41,29.07,29.1,424700.0,16.1184,16.1184,15.9321,15.9485,424700.0
2008-11-19 12:20:00,29.11,29.22,29.0,29.04,516000.0,15.954,16.0143,15.8937,15.9157,516000.0
2008-11-19 12:30:00,29.05,29.17,28.97,29.17,604300.0,15.9211,15.9869,15.8773,15.9869,604300.0
2008-11-19 12:40:00,29.17,29.32,29.15,29.23,816500.0,15.9869,16.0691,15.9759,16.0198,816500.0
2008-11-19 12:50:00,29.21,29.22,29.02,29.16,226200.0,16.0088,16.0143,15.9047,15.9814,226200.0
2008-11-19 13:00:00,29.15,29.5,29.09,29.25,764800.0,15.9759,16.1678,15.9431,16.0308,764800.0
2008-11-19 13:10:00,29.25,29.31,29.05,29.1,278800.0,16.0308,16.0636,15.9211,15.9485,278800.0
2008-11-19 13:20:00,29.1,29.12,28.73,28.75,769800.0,15.9485,15.9595,15.7458,15.7567,769800.0
2008-11-19 13:30:00,28.74,28.86,28.7,28.8,1302400.0,15.7512,15.817,15.7293,15.7841,1302400.0
2008-11-19 13:40:00,28.81,29.0,28.75,29.0,559800.0,15.7896,15.8937,15.7567,15.8937,559800.0
2008-11-19 13:50:00,28.99,29.32,28.91,29.15,518800.0,15.8883,16.0691,15.8444,15.9759,518800.0
2008-11-19 14:00:00,29.17,29.25,28.84,28.96,655800.0,15.9869,16.0308,15.806,15.8718,655800.0
2008-11-19 14:10:00,28.96,29.04,28.77,28.78,314800.0,15.8718,15.9157,15.7677,15.7732,314800.0
2008-11-19 14:20:00,28.77,28.93,28.64,28.73,587000.0,15.7677,15.8554,15.6964,15.7458,587000.0
2008-11-19 14:30:00,28.72,28.87,28.57,28.62,895000.0,15.7403,15.8225,15.6581,15.6855,895000.0
2008-11-19 14:40:00,28.64,29.21,28.62,29.17,1047200.0,15.6964,16.0088,15.6855,15.9869,1047200.0
2008-11-19 14:50:00,29.17,29.19,28.66,28.88,1482800.0,15.9869,15.9979,15.7074,15.828,1482800.0
2008-11-19 15:00:00,28.88,28.91,28.51,28.87,1554500.0,15.828,15.8444,15.6252,15.8225,1554500.0
2008-11-19 15:10:00,28.87,28.99,28.59,28.6,1144900.0,15.8225,15.8883,15.669,15.6745,1144900.0
2008-11-19 15:20:00,28.6,28.68,28.39,28.54,1232800.0,15.6745,15.7184,15.5594,15.6416,1232800.0
2008-11-19 15:30:00,28.53,28.55,28.09,28.11,970600.0,15.6361,15.6471,15.395,15.406,970600.0
2008-11-19 15:40:00,28.11,28.21,27.8,28.1,1526600.0,15.406,15.4608,15.2361,15.4005,1526600.0
2008-11-19 15:50:00,28.1,28.13,27.04,27.52,3420200.0,15.4005,15.4169,14.8195,15.0826,3420200.0
2008-11-19 16:00:00,27.57,28.23,27.0,27.5,1348400.0,15.11,15.4717,14.7976,15.0716,1348400.0
2008-11-19 16:10:00,27.6,27.67,27.46,27.67,15600.0,15.1265,15.1648,15.0497,15.1648,15600.0
2008-11-20 09:30:00,26.93,27.0,26.04,26.19,1180300.0,14.7593,14.7976,14.2715,14.3537,1180300.0
2008-11-20 09:40:00,26.19,26.22,25.85,26.03,910900.0,14.3537,14.3701,14.1673,14.266,910900.0
2008-11-20 09:50:00,26.04,26.46,25.92,26.02,1657300.0,14.2715,14.5017,14.2057,14.2605,1657300.0
2008-11-20 10:00:00,26.01,26.1,25.66,25.78,1146000.0,14.255,14.3044,14.0632,14.129,1146000.0
2008-11-20 10:10:00,25.78,25.82,25.28,25.37,1390200.0,14.129,14.1509,13.855,13.9043,1390200.0
2008-11-20 10:20:00,25.38,26.13,25.36,26.12,1877200.0,13.9098,14.3208,13.8988,14.3153,1877200.0
2008-11-20 10:30:00,26.12,26.59,26.0,26.18,1566700.0,14.3153,14.5729,14.2496,14.3482,1566700.0
2008-11-20 10:40:00,26.2,27.36,26.08,26.93,1776000.0,14.3592,14.9949,14.2934,14.7593,1776000.0
2008-11-20 10:50:00,26.93,27.05,26.52,27.01,2420300.0,14.7593,14.825,14.5345,14.8031,2420300.0
2008-11-20 11:00:00,27.02,27.69,26.97,27.21,1791900.0,14.8086,15.1758,14.7812,14.9127,1791900.0
2008-11-20 11:10:00,27.22,27.82,27.15,27.31,1482400.0,14.9182,15.247,14.8798,14.9675,1482400.0
2008-11-20 11:20:00,27.31,27.47,27.11,27.24,1719100.0,14.9675,15.0552,14.8579,14.9292,1719100.0
2008-11-20 11:30:00,27.24,27.24,26.68,27.06,1770200.0,14.9292,14.9292,14.6222,14.8305,1770200.0
2008-11-20 11:40:00,27.04,27.32,26.97,27.2,1036000.0,14.8195,14.973,14.7812,14.9072,1036000.0
2008-11-20 11:50:00,27.2,27.25,26.98,26.99,773000.0,14.9072,14.9346,14.7867,14.7921,773000.0
2008-11-20 12:00:00,27.0,27.01,26.74,26.75,1276200.0,14.7976,14.8031,14.6551,14.6606,1276200.0
2008-11-20 12:10:00,26.75,27.23,26.75,27.1,918500.0,14.6606,14.9237,14.6606,14.8524,918500.0
2008-11-20 12:20:00,27.12,27.49,27.12,27.41,1068400.0,14.8634,15.0662,14.8634,15.0223,1068400.0
2008-11-20 12:30:00,27.4,28.23,27.32,27.87,1977600.0,15.0168,15.4717,14.973,15.2744,1977600.0
2008-11-20 12:40:00,27.87,28.57,27.82,28.42,1115100.0,15.2744,15.6581,15.247,15.5759,1115100.0
2008-11-20 12:50:00,28.42,28.42,27.98,28.06,918900.0,15.5759,15.5759,15.3347,15.3786,918900.0
2008-11-20 13:00:00,28.05,28.06,27.62,27.81,1399800.0,15.3731,15.3786,15.1374,15.2415,1399800.0
2008-11-20 13:10:00,27.8,27.97,27.56,27.66,863900.0,15.2361,15.3292,15.1045,15.1593,863900.0
2008-11-20 13:20:00,27.66,27.91,27.28,27.57,1471700.0,15.1593,15.2964,14.9511,15.11,1471700.0
2008-11-20 13:30:00,27.57,27.86,27.34,27.52,1155900.0,15.11,15.2689,14.984,15.0826,1155900.0
2008-11-20 13:40:00,27.52,27.75,27.39,27.74,898000.0,15.0826,15.2087,15.0114,15.2032,898000.0
2008-11-20 13:50:00,27.75,28.11,27.73,28.07,1071800.0,15.2087,15.406,15.1977,15.384,1071800.0
2008-11-20 14:00:00,28.07,28.14,27.6,27.64,1445200.0,15.384,15.4224,15.1265,15.1484,1445200.0
2008-11-20 14:10:00,27.64,27.99,27.59,27.65,819200.0,15.1484,15.3402,15.121,15.1539,819200.0
2008-11-20 14:20:00,27.67,27.77,27.25,27.28,1273700.0,15.1648,15.2196,14.9346,14.9511,1273700.0
2008-11-20 14:30:00,27.29,27.39,26.98,27.1,1185300.0,14.9566,15.0114,14.7867,14.8524,1185300.0
2008-11-20 14:40:00,27.12,27.4,26.9,26.97,1321400.0,14.8634,15.0168,14.7428,14.7812,1321400.0
2008-11-20 14:50:00,26.97,27.05,26.46,26.61,1615600.0,14.7812,14.825,14.5017,14.5839,1615600.0
2008-11-20 15:00:00,26.61,26.94,26.49,26.76,1619000.0,14.5839,14.7647,14.5181,14.6661,1619000.0
2008-11-20 15:10:00,26.75,26.84,26.17,26.26,922300.0,14.6606,14.7099,14.3427,14.3921,922300.0
2008-11-20 15:20:00,26.24,26.53,26.0,26.11,1088400.0,14.3811,14.54,14.2496,14.3098,1088400.0
2008-11-20 15:30:00,26.09,26.45,25.87,25.89,1143100.0,14.2989,14.4962,14.1783,14.1893,1143100.0
2008-11-20 15:40:00,25.9,26.32,25.7,26.14,1963900.0,14.1948,14.4249,14.0851,14.3263,1963900.0
2008-11-20 15:50:00,26.14,26.15,24.62,25.0,4923200.0,14.3263,14.3318,13.4932,13.7015,4923200.0
2008-11-20 16:00:00,25.02,27.38,25.02,26.37,154100.0,13.7125,15.0059,13.7125,14.4523,154100.0
2008-11-20 16:10:00,26.4,26.4,25.51,25.51,27300.0,14.4688,14.4688,13.981,13.981,27300.0
2008-11-21 09:30:00,26.11,26.28,25.53,25.56,1987400.0,14.3098,14.403,13.992,14.0084,1987400.0
2008-11-21 09:40:00,25.55,25.98,25.48,25.8,1247900.0,14.0029,14.2386,13.9646,14.1399,1247900.0
2008-11-21 09:50:00,25.82,25.87,25.12,25.34,925700.0,14.1509,14.1783,13.7673,13.8878,925700.0
2008-11-21 10:00:00,25.35,25.93,25.03,25.76,1457900.0,13.8933,14.2112,13.7179,14.118,1457900.0
2008-11-21 10:10:00,25.75,25.77,25.12,25.27,1343900.0,14.1125,14.1235,13.7673,13.8495,1343900.0
2008-11-21 10:20:00,25.27,25.43,24.82,24.84,1521300.0,13.8495,13.9372,13.6028,13.6138,1521300.0
2008-11-21 10:30:00,24.85,24.98,24.48,24.86,1151300.0,13.6193,13.6905,13.4165,13.6248,1151300.0
2008-11-21 10:40:00,24.86,25.05,24.55,24.57,968100.0,13.6248,13.7289,13.4549,13.4658,968100.0
2008-11-21 10:50:00,24.57,24.87,24.27,24.38,926400.0,13.4658,13.6303,13.3014,13.3617,926400.0
2008-11-21 11:00:00,24.38,24.57,24.05,24.21,505700.0,13.3617,13.4658,13.1808,13.2685,505700.0
2008-11-21 11:10:00,24.22,24.34,24.09,24.34,622400.0,13.274,13.3398,13.2028,13.3398,622400.0
2008-11-21 11:20:00,24.34,24.71,24.22,24.45,860300.0,13.3398,13.5426,13.274,13.4001,860300.0
2008-11-21 11:30:00,24.45,24.83,24.42,24.69,850900.0,13.4001,13.6083,13.3836,13.5316,850900.0
2008-11-21 11:40:00,24.68,25.12,24.67,24.72,856200.0,13.5261,13.7673,13.5206,13.548,856200.0
2008-11-21 11:50:00,24.72,24.87,24.53,24.7,730800.0,13.548,13.6303,13.4439,13.5371,730800.0
2008-11-21 12:00:00,24.7,24.87,24.45,24.77,650700.0,13.5371,13.6303,13.4001,13.5754,650700.0
2008-11-21 12:10:00,24.78,24.94,24.63,24.63,549600.0,13.5809,13.6686,13.4987,13.4987,549600.0
2008-11-21 12:20:00,24.6,25.0,24.59,24.89,624600.0,13.4823,13.7015,13.4768,13.6412,624600.0
2008-11-21 12:30:00,24.91,25.06,24.75,24.91,529000.0,13.6522,13.7344,13.5645,13.6522,529000.0
2008-11-21 12:40:00,24.93,25.05,24.71,24.75,437100.0,13.6631,13.7289,13.5426,13.5645,437100.0
2008-11-21 12:50:00,24.74,25.01,24.71,24.85,306800.0,13.559,13.707,13.5426,13.6193,306800.0
2008-11-21 13:00:00,24.88,24.89,24.64,24.79,344700.0,13.6357,13.6412,13.5042,13.5864,344700.0
2008-11-21 13:10:00,24.78,24.88,24.54,24.61,303400.0,13.5809,13.6357,13.4494,13.4878,303400.0
2008-11-21 13:20:00,24.61,24.61,24.47,24.56,401300.0,13.4878,13.4878,13.411,13.4604,401300.0
2008-11-21 13:30:00,24.56,24.65,24.27,24.46,579100.0,13.4604,13.5097,13.3014,13.4055,579100.0
2008-11-21 13:40:00,24.46,24.58,24.24,24.26,613700.0,13.4055,13.4713,13.285,13.2959,613700.0
2008-11-21 13:50:00,24.25,24.27,23.96,23.99,492000.0,13.2905,13.3014,13.1315,13.148,492000.0
2008-11-21 14:00:00,23.99,24.27,23.98,24.09,824400.0,13.148,13.3014,13.1425,13.2028,824400.0
2008-11-21 14:10:00,24.09,24.3,24.05,24.25,636500.0,13.2028,13.3179,13.1808,13.2905,636500.0
2008-11-21 14:20:00,24.24,24.55,24.22,24.31,783400.0,13.285,13.4549,13.274,13.3233,783400.0
2008-11-21 14:30:00,24.29,24.31,23.91,23.98,1104900.0,13.3124,13.3233,13.1041,13.1425,1104900.0
2008-11-21 14:40:00,23.98,24.08,23.65,23.9,1025100.0,13.1425,13.1973,12.9616,13.0986,1025100.0
2008-11-21 14:50:00,23.88,23.99,23.51,23.61,848800.0,13.0877,13.148,12.8849,12.9397,848800.0
2008-11-21 15:00:00,23.62,24.43,23.6,24.21,2143600.0,12.9452,13.3891,12.9342,13.2685,2143600.0
2008-11-21 15:10:00,24.21,25.32,24.15,25.01,3284300.0,13.2685,13.8769,13.2356,13.707,3284300.0
2008-11-21 15:20:00,25.02,25.21,24.57,25.01,1837200.0,13.7125,13.8166,13.4658,13.707,1837200.0
2008-11-21 15:30:00,25.0,25.8,24.8,25.58,2519300.0,13.7015,14.1399,13.5919,14.0194,2519300.0
2008-11-21 15:40:00,25.58,25.61,24.96,25.48,1799500.0,14.0194,14.0358,13.6796,13.9646,1799500.0
2008-11-21 15:50:00,25.47,27.51,25.17,26.94,6239100.0,13.9591,15.0771,13.7947,14.7647,6239100.0
2008-11-21 16:00:00,26.79,27.39,26.61,26.9,1326600.0,14.6825,15.0114,14.5839,14.7428,1326600.0
2008-11-21 16:10:00,26.6,26.6,26.6,26.6,5000.0,14.5784,14.5784,14.5784,14.5784,5000.0
2008-11-24 09:30:00,27.95,28.25,27.49,27.78,2007400.0,15.3183,15.4827,15.0662,15.2251,2007400.0
2008-11-24 09:40:00,27.78,27.81,26.78,27.48,2884000.0,15.2251,15.2415,14.677,15.0607,2884000.0
2008-11-24 09:50:00,27.47,27.79,27.23,27.74,2504200.0,15.0552,15.2306,14.9237,15.2032,2504200.0
2008-11-24 10:00:00,27.73,28.05,27.53,28.05,2199900.0,15.1977,15.3731,15.0881,15.3731,2199900.0
2008-11-24 10:10:00,28.05,28.37,27.85,28.33,1877200.0,15.3731,15.5485,15.2635,15.5265,1877200.0
2008-11-24 10:20:00,28.34,29.21,28.24,29.14,3020200.0,15.532,16.0088,15.4772,15.9705,3020200.0
2008-11-24 10:30:00,29.14,29.43,28.95,28.96,3928300.0,15.9705,16.1294,15.8663,15.8718,3928300.0
2008-11-24 10:40:00,28.95,29.58,28.95,29.3,2047300.0,15.8663,16.2116,15.8663,16.0582,2047300.0
2008-11-24 10:50:00,29.3,29.71,29.22,29.69,3057200.0,16.0582,16.2829,16.0143,16.2719,3057200.0
2008-11-24 11:00:00,29.69,29.84,29.38,29.57,2079400.0,16.2719,16.3541,16.102,16.2061,2079400.0
2008-11-24 11:10:00,29.57,29.68,29.4,29.6,1657800.0,16.2061,16.2664,16.113,16.2226,1657800.0
2008-11-24 11:20:00,29.59,29.93,29.51,29.78,2439500.0,16.2171,16.4034,16.1732,16.3212,2439500.0
2008-11-24 11:30:00,29.78,29.88,29.62,29.68,2228200.0,16.3212,16.376,16.2335,16.2664,2228200.0
2008-11-24 11:40:00,29.67,29.8,29.57,29.72,1423700.0,16.2609,16.3322,16.2061,16.2883,1423700.0
2008-11-24 11:50:00,29.72,29.73,29.42,29.44,874400.0,16.2883,16.2938,16.1239,16.1349,874400.0
2008-11-24 12:00:00,29.44,29.65,29.4,29.62,1455900.0,16.1349,16.25,16.113,16.2335,1455900.0
2008-11-24 12:10:00,29.61,29.61,29.36,29.46,1549500.0,16.2281,16.2281,16.091,16.1458,1549500.0
2008-11-24 12:20:00,29.46,29.53,29.2,29.44,1995700.0,16.1458,16.1842,16.0033,16.1349,1995700.0
2008-11-24 12:30:00,29.45,29.7,29.43,29.64,1718100.0,16.1404,16.2774,16.1294,16.2445,1718100.0
2008-11-24 12:40:00,29.64,29.79,29.57,29.74,702000.0,16.2445,16.3267,16.2061,16.2993,702000.0
2008-11-24 12:50:00,29.74,29.85,29.7,29.79,370400.0,16.2993,16.3596,16.2774,16.3267,370400.0
2008-11-24 13:00:00,29.79,29.87,29.7,29.7,436100.0,16.3267,16.3705,16.2774,16.2774,436100.0
2008-11-24 13:10:00,29.71,29.79,29.49,29.57,437200.0,16.2829,16.3267,16.1623,16.2061,437200.0
2008-11-24 13:20:00,29.55,29.66,29.5,29.58,373200.0,16.1952,16.2555,16.1678,16.2116,373200.0
2008-11-24 13:30:00,29.58,29.67,29.5,29.55,326500.0,16.2116,16.2609,16.1678,16.1952,326500.0
2008-11-24 13:40:00,29.57,29.64,29.46,29.52,725400.0,16.2061,16.2445,16.1458,16.1787,725400.0
2008-11-24 13:50:00,29.52,29.83,29.48,29.83,516800.0,16.1787,16.3486,16.1568,16.3486,516800.0
2008-11-24 14:00:00,29.83,29.83,29.51,29.6,360200.0,16.3486,16.3486,16.1732,16.2226,360200.0
2008-11-24 14:10:00,29.62,29.63,29.42,29.54,1052600.0,16.2335,16.239,16.1239,16.1897,1052600.0
2008-11-24 14:20:00,29.54,29.75,29.52,29.67,619800.0,16.1897,16.3048,16.1787,16.2609,619800.0
2008-11-24 14:30:00,29.69,29.81,29.66,29.81,985700.0,16.2719,16.3377,16.2555,16.3377,985700.0
2008-11-24 14:40:00,29.81,29.83,29.51,29.54,1109900.0,16.3377,16.3486,16.1732,16.1897,1109900.0
2008-11-24 14:50:00,29.54,30.06,29.53,30.05,1384100.0,16.1897,16.4747,16.1842,16.4692,1384100.0
2008-11-24 15:00:00,30.05,30.31,29.87,30.29,3722100.0,16.4692,16.6117,16.3705,16.6007,3722100.0
2008-11-24 15:10:00,30.29,30.6,30.13,30.53,3395300.0,16.6007,16.7706,16.513,16.7323,3395300.0
2008-11-24 15:20:00,30.53,30.97,30.44,30.96,1550100.0,16.7323,16.9734,16.6829,16.9679,1550100.0
2008-11-24 15:30:00,30.96,31.16,30.75,31.09,2831000.0,16.9679,17.0775,16.8528,17.0392,2831000.0
2008-11-24 15:40:00,31.08,31.69,31.08,31.38,3925500.0,17.0337,17.368,17.0337,17.1981,3925500.0
2008-11-24 15:50:00,31.37,32.22,31.08,31.69,10007400.0,17.1926,17.6585,17.0337,17.368,10007400.0
2008-11-24 16:00:00,31.4,31.72,31.07,31.16,271000.0,17.2091,17.3845,17.0282,17.0775,271000.0
2008-11-24 16:10:00,31.24,31.3,31.2,31.2,12600.0,17.1214,17.1543,17.0995,17.0995,12600.0
2008-11-25 09:30:00,32.16,32.59,31.96,32.17,3928700.0,17.6256,17.8613,17.516,17.6311,3928700.0
2008-11-25 09:40:00,32.17,32.29,31.46,31.69,1745800.0,17.6311,17.6969,17.242,17.368,1745800.0
2008-11-25 09:50:00,31.69,31.84,31.55,31.73,1429100.0,17.368,17.4502,17.2913,17.3899,1429100.0
2008-11-25 10:00:00,31.73,32.69,31.73,32.69,1953200.0,17.3899,17.9161,17.3899,17.9161,1953200.0
2008-11-25 10:10:00,32.69,32.77,31.94,32.25,1411600.0,17.9161,17.9599,17.505,17.6749,1411600.0
2008-11-25 10:20:00,32.25,32.42,32.03,32.16,1498900.0,17.6749,17.7681,17.5544,17.6256,1498900.0
2008-11-25 10:30:00,32.17,32.29,31.76,31.77,895000.0,17.6311,17.6969,17.4064,17.4119,895000.0
2008-11-25 10:40:00,31.76,31.78,31.21,31.23,1134400.0,17.4064,17.4173,17.1049,17.1159,1134400.0
2008-11-25 10:50:00,31.23,31.78,31.22,31.59,1124200.0,17.1159,17.4173,17.1104,17.3132,1124200.0
2008-11-25 11:00:00,31.59,31.75,30.97,31.15,1378800.0,17.3132,17.4009,16.9734,17.0721,1378800.0
2008-11-25 11:10:00,31.18,31.59,31.17,31.43,664100.0,17.0885,17.3132,17.083,17.2255,664100.0
2008-11-25 11:20:00,31.43,31.75,31.43,31.61,941400.0,17.2255,17.4009,17.2255,17.3242,941400.0
2008-11-25 11:30:00,31.6,31.61,31.35,31.38,731900.0,17.3187,17.3242,17.1817,17.1981,731900.0
2008-11-25 11:40:00,31.37,31.73,31.31,31.57,708700.0,17.1926,17.3899,17.1598,17.3023,708700.0
2008-11-25 11:50:00,31.56,31.59,31.31,31.37,685700.0,17.2968,17.3132,17.1598,17.1926,685700.0
2008-11-25 12:00:00,31.37,31.43,31.12,31.25,716500.0,17.1926,17.2255,17.0556,17.1269,716500.0
2008-11-25 12:10:00,31.26,31.3,30.89,31.05,702900.0,17.1324,17.1543,16.9296,17.0173,702900.0
2008-11-25 12:20:00,31.05,31.12,30.68,30.9,541300.0,17.0173,17.0556,16.8145,16.9351,541300.0
2008-11-25 12:30:00,30.9,31.15,30.87,31.04,727200.0,16.9351,17.0721,16.9186,17.0118,727200.0
2008-11-25 12:40:00,31.03,31.13,30.66,30.74,524500.0,17.0063,17.0611,16.8035,16.8474,524500.0
2008-11-25 12:50:00,30.75,30.76,30.35,30.39,697600.0,16.8528,16.8583,16.6336,16.6555,697600.0
2008-11-25 13:00:00,30.4,30.56,30.23,30.54,919800.0,16.661,16.7487,16.5679,16.7377,919800.0
2008-11-25 13:10:00,30.54,30.62,30.15,30.28,788300.0,16.7377,16.7816,16.524,16.5953,788300.0
2008-11-25 13:20:00,30.28,30.68,30.21,30.64,899100.0,16.5953,16.8145,16.5569,16.7926,899100.0
2008-11-25 13:30:00,30.65,30.98,30.64,30.98,646600.0,16.798,16.9789,16.7926,16.9789,646600.0
2008-11-25 13:40:00,30.98,31.01,30.61,30.73,504400.0,16.9789,16.9953,16.7761,16.8419,504400.0
2008-11-25 13:50:00,30.72,30.87,30.61,30.65,646800.0,16.8364,16.9186,16.7761,16.798,646800.0
2008-11-25 14:00:00,30.65,30.67,30.27,30.34,746800.0,16.798,16.809,16.5898,16.6281,746800.0
2008-11-25 14:10:00,30.32,30.39,29.98,30.21,1136800.0,16.6172,16.6555,16.4308,16.5569,1136800.0
2008-11-25 14:20:00,30.21,30.21,29.86,29.86,974600.0,16.5569,16.5569,16.3651,16.3651,974600.0
2008-11-25 14:30:00,29.87,30.45,29.81,30.25,1222700.0,16.3705,16.6884,16.3377,16.5788,1222700.0
2008-11-25 14:40:00,30.26,30.39,30.17,30.32,713500.0,16.5843,16.6555,16.535,16.6172,713500.0
2008-11-25 14:50:00,30.32,31.34,30.21,31.16,1289200.0,16.6172,17.1762,16.5569,17.0775,1289200.0
2008-11-25 15:00:00,31.16,31.97,31.16,31.6,2470700.0,17.0775,17.5215,17.0775,17.3187,2470700.0
2008-11-25 15:10:00,31.61,31.9,31.41,31.65,1242700.0,17.3242,17.4831,17.2146,17.3461,1242700.0
2008-11-25 15:20:00,31.66,31.96,31.2,31.73,1536500.0,17.3516,17.516,17.0995,17.3899,1536500.0
2008-11-25 15:30:00,31.73,32.26,31.59,32.05,1504800.0,17.3899,17.6804,17.3132,17.5653,1504800.0
2008-11-25 15:40:00,32.06,32.84,32.06,32.4,2386100.0,17.5708,17.9983,17.5708,17.7571,2386100.0
2008-11-25 15:50:00,32.41,32.77,32.05,32.28,3198400.0,17.7626,17.9599,17.5653,17.6914,3198400.0
2008-11-25 16:00:00,32.2,32.59,31.36,32.4,2639400.0,17.6475,17.8613,17.1872,17.7571,2639400.0
2008-11-25 16:10:00,32.14,32.14,32.14,32.14,9000.0,17.6146,17.6146,17.6146,17.6146,9000.0
2008-11-26 09:30:00,31.17,31.52,31.12,31.44,1393700.0,17.083,17.2748,17.0556,17.231,1393700.0
2008-11-26 09:40:00,31.44,31.8,31.29,31.61,1226100.0,17.231,17.4283,17.1488,17.3242,1226100.0
2008-11-26 09:50:00,31.61,31.86,31.31,31.42,952300.0,17.3242,17.4612,17.1598,17.22,952300.0
2008-11-26 10:00:00,31.42,31.8,31.27,31.46,1073300.0,17.22,17.4283,17.1378,17.242,1073300.0
2008-11-26 10:10:00,31.45,31.81,31.44,31.74,764900.0,17.2365,17.4338,17.231,17.3954,764900.0
2008-11-26 10:20:00,31.74,32.47,31.72,32.23,1314300.0,17.3954,17.7955,17.3845,17.664,1314300.0
2008-11-26 10:30:00,32.23,32.42,32.16,32.35,1310700.0,17.664,17.7681,17.6256,17.7297,1310700.0
2008-11-26 10:40:00,32.35,32.38,31.94,32.04,636400.0,17.7297,17.7462,17.505,17.5598,636400.0
2008-11-26 10:50:00,32.04,32.4,32.0,32.19,583100.0,17.5598,17.7571,17.5379,17.642,583100.0
2008-11-26 11:00:00,32.2,32.26,31.87,32.09,708800.0,17.6475,17.6804,17.4667,17.5872,708800.0
2008-11-26 11:10:00,32.11,32.56,32.11,32.53,573100.0,17.5982,17.8448,17.5982,17.8284,573100.0
2008-11-26 11:20:00,32.53,32.67,32.42,32.42,728100.0,17.8284,17.9051,17.7681,17.7681,728100.0
2008-11-26 11:30:00,32.4,32.55,32.34,32.51,463700.0,17.7571,17.8394,17.7243,17.8174,463700.0
2008-11-26 11:40:00,32.51,32.78,32.35,32.78,469200.0,17.8174,17.9654,17.7297,17.9654,469200.0
2008-11-26 11:50:00,32.77,32.9,32.65,32.72,546500.0,17.9599,18.0312,17.8942,17.9325,546500.0
2008-11-26 12:00:00,32.72,32.89,32.64,32.76,349900.0,17.9325,18.0257,17.8887,17.9544,349900.0
2008-11-26 12:10:00,32.75,32.84,32.58,32.65,353300.0,17.949,17.9983,17.8558,17.8942,353300.0
2008-11-26 12:20:00,32.65,32.78,32.57,32.73,215800.0,17.8942,17.9654,17.8503,17.938,215800.0
2008-11-26 12:30:00,32.72,33.0,32.65,32.99,348000.0,17.9325,18.086,17.8942,18.0805,348000.0
2008-11-26 12:40:00,33.01,33.29,32.89,33.26,609200.0,18.0915,18.2449,18.0257,18.2285,609200.0
2008-11-26 12:50:00,33.25,33.3,33.16,33.23,347000.0,18.223,18.2504,18.1737,18.212,347000.0
2008-11-26 13:00:00,33.24,33.5,33.23,33.42,530700.0,18.2175,18.36,18.212,18.3162,530700.0
2008-11-26 13:10:00,33.41,33.42,33.11,33.15,425500.0,18.3107,18.3162,18.1463,18.1682,425500.0
2008-11-26 13:20:00,33.15,33.17,32.79,32.8,443900.0,18.1682,18.1791,17.9709,17.9764,443900.0
2008-11-26 13:30:00,32.8,32.8,32.29,32.68,347700.0,17.9764,17.9764,17.6969,17.9106,347700.0
2008-11-26 13:40:00,32.68,32.77,32.53,32.73,192800.0,17.9106,17.9599,17.8284,17.938,192800.0
2008-11-26 13:50:00,32.74,32.86,32.61,32.77,172900.0,17.9435,18.0092,17.8722,17.9599,172900.0
2008-11-26 14:00:00,32.75,32.85,32.5,32.85,263200.0,17.949,18.0038,17.8119,18.0038,263200.0
2008-11-26 14:10:00,32.86,32.93,32.72,32.89,307800.0,18.0092,18.0476,17.9325,18.0257,307800.0
2008-11-26 14:20:00,32.89,33.0,32.81,32.91,337500.0,18.0257,18.086,17.9818,18.0367,337500.0
2008-11-26 14:30:00,32.93,33.04,32.79,32.86,717600.0,18.0476,18.1079,17.9709,18.0092,717600.0
2008-11-26 14:40:00,32.88,33.07,32.82,32.9,510200.0,18.0202,18.1243,17.9873,18.0312,510200.0
2008-11-26 14:50:00,32.92,33.24,32.92,33.15,645200.0,18.0421,18.2175,18.0421,18.1682,645200.0
2008-11-26 15:00:00,33.16,33.28,33.08,33.16,869500.0,18.1737,18.2394,18.1298,18.1737,869500.0
2008-11-26 15:10:00,33.16,33.45,33.12,33.33,1790000.0,18.1737,18.3326,18.1517,18.2668,1790000.0
2008-11-26 15:20:00,33.33,33.36,33.1,33.32,1162100.0,18.2668,18.2833,18.1408,18.2614,1162100.0
2008-11-26 15:30:00,33.33,33.65,33.26,33.56,1691600.0,18.2668,18.4422,18.2285,18.3929,1691600.0
2008-11-26 15:40:00,33.59,33.69,33.35,33.52,1377800.0,18.4093,18.4641,18.2778,18.371,1377800.0
2008-11-26 15:50:00,33.54,33.96,33.36,33.64,2369600.0,18.3819,18.6121,18.2833,18.4367,2369600.0
2008-11-26 16:00:00,33.64,33.67,33.16,33.49,126700.0,18.4367,18.4532,18.1737,18.3545,126700.0
2008-11-26 16:10:00,33.52,33.52,33.45,33.45,3000.0,18.371,18.371,18.3326,18.3326,3000.0
2008-11-28 09:30:00,33.57,33.64,33.12,33.62,534200.0,18.3984,18.4367,18.1517,18.4258,534200.0
2008-11-28 09:40:00,33.63,33.66,32.99,32.99,657200.0,18.4313,18.4477,18.0805,18.0805,657200.0
2008-11-28 09:50:00,32.98,33.11,32.69,33.1,637300.0,18.075,18.1463,17.9161,18.1408,637300.0
2008-11-28 10:00:00,33.1,33.32,32.73,32.8,556400.0,18.1408,18.2614,17.938,17.9764,556400.0
2008-11-28 10:10:00,32.8,32.99,32.59,32.95,850500.0,17.9764,18.0805,17.8613,18.0586,850500.0
2008-11-28 10:20:00,32.97,33.35,32.97,33.13,547600.0,18.0695,18.2778,18.0695,18.1572,547600.0
2008-11-28 10:30:00,33.13,33.27,33.02,33.23,509900.0,18.1572,18.234,18.0969,18.212,509900.0
2008-11-28 10:40:00,33.24,33.5,33.17,33.41,444900.0,18.2175,18.36,18.1791,18.3107,444900.0
2008-11-28 10:50:00,33.41,33.54,33.32,33.51,268100.0,18.3107,18.3819,18.2614,18.3655,268100.0
2008-11-28 11:00:00,33.5,33.66,33.4,33.43,822400.0,18.36,18.4477,18.3052,18.3216,822400.0
2008-11-28 11:10:00,33.43,33.56,33.28,33.3,349100.0,18.3216,18.3929,18.2394,18.2504,349100.0
2008-11-28 11:20:00,33.3,33.61,33.27,33.55,253100.0,18.2504,18.4203,18.234,18.3874,253100.0
2008-11-28 11:30:00,33.56,33.58,33.16,33.35,600400.0,18.3929,18.4039,18.1737,18.2778,600400.0
2008-11-28 11:40:00,33.35,33.35,33.13,33.29,322500.0,18.2778,18.2778,18.1572,18.2449,322500.0
2008-11-28 11:50:00,33.29,33.33,33.22,33.28,224400.0,18.2449,18.2668,18.2066,18.2394,224400.0
2008-11-28 12:00:00,33.28,33.32,33.13,33.2,277600.0,18.2394,18.2614,18.1572,18.1956,277600.0
2008-11-28 12:10:00,33.2,33.25,32.97,33.05,388200.0,18.1956,18.223,18.0695,18.1134,388200.0
2008-11-28 12:20:00,33.06,33.28,33.05,33.18,241100.0,18.1189,18.2394,18.1134,18.1846,241100.0
2008-11-28 12:30:00,33.18,33.35,33.13,33.15,251900.0,18.1846,18.2778,18.1572,18.1682,251900.0
2008-11-28 12:40:00,33.16,33.64,33.16,33.53,904400.0,18.1737,18.4367,18.1737,18.3764,904400.0
2008-11-28 12:50:00,33.52,33.67,33.19,33.37,1463300.0,18.371,18.4532,18.1901,18.2888,1463300.0
2008-11-28 13:00:00,33.38,33.49,33.1,33.1,109100.0,18.2942,18.3545,18.1408,18.1408,109100.0
2008-11-28 13:10:00,33.23,33.34,33.19,33.34,46900.0,18.212,18.2723,18.1901,18.2723,46900.0
2008-11-28 13:20:00,33.34,33.34,33.34,33.34,0.0,18.2723,18.2723,18.2723,18.2723,0.0
2008-11-28 13:30:00,33.34,33.34,33.34,33.34,0.0,18.2723,18.2723,18.2723,18.2723,0.0
2008-11-28 13:40:00,33.34,33.34,33.34,33.34,0.0,18.2723,18.2723,18.2723,18.2723,0.0
2008-11-28 13:50:00,33.34,33.34,33.34,33.34,0.0,18.2723,18.2723,18.2723,18.2723,0.0
2008-11-28 14:00:00,33.34,33.34,33.34,33.34,0.0,18.2723,18.2723,18.2723,18.2723,0.0
2008-11-28 14:10:00,33.47,33.47,33.47,33.47,100.0,18.3436,18.3436,18.3436,18.3436,100.0
2008-11-28 14:20:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 14:30:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 14:40:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 14:50:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 15:00:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 15:10:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 15:20:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 15:30:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 15:40:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 15:50:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-12-01 09:30:00,31.98,32.09,30.75,30.76,2192200.0,17.527,17.5872,16.8528,16.8583,2192200.0
2008-12-01 09:40:00,30.76,30.91,30.57,30.73,2418000.0,16.8583,16.9405,16.7542,16.8419,2418000.0
2008-12-01 09:50:00,30.72,30.96,30.52,30.74,2038800.0,16.8364,16.9679,16.7268,16.8474,2038800.0
2008-12-01 10:00:00,30.73,31.08,30.69,30.79,1793300.0,16.8419,17.0337,16.82,16.8748,1793300.0
2008-12-01 10:10:00,30.79,31.13,30.77,30.98,1793900.0,16.8748,17.0611,16.8638,16.9789,1793900.0
2008-12-01 10:20:00,30.98,31.02,30.73,30.74,1398600.0,16.9789,17.0008,16.8419,16.8474,1398600.0
2008-12-01 10:30:00,30.71,30.79,30.43,30.75,1134900.0,16.8309,16.8748,16.6775,16.8528,1134900.0
2008-12-01 10:40:00,30.75,30.9,30.7,30.8,680700.0,16.8528,16.9351,16.8254,16.8802,680700.0
2008-12-01 10:50:00,30.8,30.88,30.67,30.68,532800.0,16.8802,16.9241,16.809,16.8145,532800.0
2008-12-01 11:00:00,30.7,30.7,30.53,30.56,529200.0,16.8254,16.8254,16.7323,16.7487,529200.0
2008-12-01 11:10:00,30.57,30.8,30.56,30.79,475500.0,16.7542,16.8802,16.7487,16.8748,475500.0
2008-12-01 11:20:00,30.79,30.84,30.55,30.56,617600.0,16.8748,16.9022,16.7432,16.7487,617600.0
2008-12-01 11:30:00,30.56,30.9,30.52,30.89,628700.0,16.7487,16.9351,16.7268,16.9296,628700.0
2008-12-01 11:40:00,30.91,31.06,30.88,30.95,240200.0,16.9405,17.0227,16.9241,16.9625,240200.0
2008-12-01 11:50:00,30.93,31.04,30.81,30.98,215600.0,16.9515,17.0118,16.8857,16.9789,215600.0
2008-12-01 12:00:00,30.98,31.0,30.77,30.92,349200.0,16.9789,16.9899,16.8638,16.946,349200.0
2008-12-01 12:10:00,30.91,30.94,30.8,30.85,267600.0,16.9405,16.957,16.8802,16.9076,267600.0
2008-12-01 12:20:00,30.83,30.83,30.61,30.7,264700.0,16.8967,16.8967,16.7761,16.8254,264700.0
2008-12-01 12:30:00,30.69,30.82,30.59,30.62,266100.0,16.82,16.8912,16.7652,16.7816,266100.0
2008-12-01 12:40:00,30.62,30.8,30.54,30.74,293100.0,16.7816,16.8802,16.7377,16.8474,293100.0
2008-12-01 12:50:00,30.75,30.82,30.6,30.6,373100.0,16.8528,16.8912,16.7706,16.7706,373100.0
2008-12-01 13:00:00,30.6,30.69,30.57,30.64,316900.0,16.7706,16.82,16.7542,16.7926,316900.0
2008-12-01 13:10:00,30.67,30.72,30.58,30.71,287700.0,16.809,16.8364,16.7597,16.8309,287700.0
2008-12-01 13:20:00,30.7,30.7,30.24,30.26,382900.0,16.8254,16.8254,16.5733,16.5843,382900.0
2008-12-01 13:30:00,30.26,30.48,30.22,30.35,454700.0,16.5843,16.7049,16.5624,16.6336,454700.0
2008-12-01 13:40:00,30.36,30.44,30.25,30.28,454100.0,16.6391,16.6829,16.5788,16.5953,454100.0
2008-12-01 13:50:00,30.27,30.53,30.17,30.5,433400.0,16.5898,16.7323,16.535,16.7158,433400.0
2008-12-01 14:00:00,30.5,30.55,30.18,30.36,368200.0,16.7158,16.7432,16.5404,16.6391,368200.0
2008-12-01 14:10:00,30.36,30.41,30.13,30.2,399800.0,16.6391,16.6665,16.513,16.5514,399800.0
2008-12-01 14:20:00,30.2,30.38,30.13,30.33,545300.0,16.5514,16.6501,16.513,16.6227,545300.0
2008-12-01 14:30:00,30.33,30.69,30.25,30.34,1074700.0,16.6227,16.82,16.5788,16.6281,1074700.0
2008-12-01 14:40:00,30.33,30.47,30.26,30.41,553200.0,16.6227,16.6994,16.5843,16.6665,553200.0
2008-12-01 14:50:00,30.4,30.71,30.34,30.38,569400.0,16.661,16.8309,16.6281,16.6501,569400.0
2008-12-01 15:00:00,30.37,30.37,29.95,29.95,994500.0,16.6446,16.6446,16.4144,16.4144,994500.0
2008-12-01 15:10:00,29.95,30.12,29.86,29.89,852400.0,16.4144,16.5076,16.3651,16.3815,852400.0
2008-12-01 15:20:00,29.88,29.9,29.44,29.53,965900.0,16.376,16.387,16.1349,16.1842,965900.0
2008-12-01 15:30:00,29.53,29.56,28.92,28.93,1114300.0,16.1842,16.2007,15.8499,15.8554,1114300.0
2008-12-01 15:40:00,28.92,28.95,28.33,28.33,2379600.0,15.8499,15.8663,15.5265,15.5265,2379600.0
2008-12-01 15:50:00,28.33,28.35,26.28,26.5,8172800.0,15.5265,15.5375,14.403,14.5236,8172800.0
2008-12-01 16:00:00,26.48,26.65,26.33,26.6,487100.0,14.5126,14.6058,14.4304,14.5784,487100.0
2008-12-01 16:10:00,26.6,26.7,26.6,26.7,94400.0,14.5784,14.6332,14.5784,14.6332,94400.0
2008-12-02 09:30:00,27.77,28.2,27.61,27.98,1713300.0,15.2196,15.4553,15.1319,15.3347,1713300.0
2008-12-02 09:40:00,27.96,27.97,27.42,27.61,1755600.0,15.3238,15.3292,15.0278,15.1319,1755600.0
2008-12-02 09:50:00,27.61,27.91,27.55,27.87,2071000.0,15.1319,15.2964,15.0991,15.2744,2071000.0
2008-12-02 10:00:00,27.89,28.42,27.78,28.39,1738500.0,15.2854,15.5759,15.2251,15.5594,1738500.0
2008-12-02 10:10:00,28.39,28.51,28.2,28.43,1532600.0,15.5594,15.6252,15.4553,15.5813,1532600.0
2008-12-02 10:20:00,28.41,28.51,28.28,28.41,1140200.0,15.5704,15.6252,15.4991,15.5704,1140200.0
2008-12-02 10:30:00,28.41,28.6,28.31,28.59,1100500.0,15.5704,15.6745,15.5156,15.669,1100500.0
2008-12-02 10:40:00,28.59,28.7,28.45,28.55,902700.0,15.669,15.7293,15.5923,15.6471,902700.0
2008-12-02 10:50:00,28.56,28.65,28.47,28.56,724200.0,15.6526,15.7019,15.6033,15.6526,724200.0
2008-12-02 11:00:00,28.56,28.67,28.41,28.58,909600.0,15.6526,15.7129,15.5704,15.6636,909600.0
2008-12-02 11:10:00,28.6,28.66,28.48,28.63,794600.0,15.6745,15.7074,15.6087,15.691,794600.0
2008-12-02 11:20:00,28.63,29.05,28.63,28.97,812000.0,15.691,15.9211,15.691,15.8773,812000.0
2008-12-02 11:30:00,28.98,29.06,28.75,28.76,1158200.0,15.8828,15.9266,15.7567,15.7622,1158200.0
2008-12-02 11:40:00,28.76,29.07,28.7,29.05,506200.0,15.7622,15.9321,15.7293,15.9211,506200.0
2008-12-02 11:50:00,29.05,29.18,28.98,28.99,1084500.0,15.9211,15.9924,15.8828,15.8883,1084500.0
2008-12-02 12:00:00,28.99,29.23,28.99,29.21,523500.0,15.8883,16.0198,15.8883,16.0088,523500.0
2008-12-02 12:10:00,29.21,29.39,29.17,29.35,594400.0,16.0088,16.1075,15.9869,16.0856,594400.0
2008-12-02 12:20:00,29.36,29.5,29.35,29.42,918100.0,16.091,16.1678,16.0856,16.1239,918100.0
2008-12-02 12:30:00,29.42,29.5,29.26,29.33,500800.0,16.1239,16.1678,16.0362,16.0746,500800.0
2008-12-02 12:40:00,29.32,29.36,29.15,29.29,665400.0,16.0691,16.091,15.9759,16.0527,665400.0
2008-12-02 12:50:00,29.29,29.46,29.2,29.43,492200.0,16.0527,16.1458,16.0033,16.1294,492200.0
2008-12-02 13:00:00,29.42,29.42,29.21,29.28,580400.0,16.1239,16.1239,16.0088,16.0472,580400.0
2008-12-02 13:10:00,29.28,29.44,29.27,29.4,394000.0,16.0472,16.1349,16.0417,16.113,394000.0
2008-12-02 13:20:00,29.41,29.43,29.29,29.33,589900.0,16.1184,16.1294,16.0527,16.0746,589900.0
2008-12-02 13:30:00,29.32,29.34,28.74,28.77,878800.0,16.0691,16.0801,15.7512,15.7677,878800.0
2008-12-02 13:40:00,28.76,29.08,28.71,28.93,601100.0,15.7622,15.9376,15.7348,15.8554,601100.0
2008-12-02 13:50:00,28.93,28.93,28.53,28.56,1379000.0,15.8554,15.8554,15.6361,15.6526,1379000.0
2008-12-02 14:00:00,28.56,28.68,28.19,28.22,2481900.0,15.6526,15.7184,15.4498,15.4663,2481900.0
2008-12-02 14:10:00,28.22,28.42,28.08,28.17,2339100.0,15.4663,15.5759,15.3895,15.4388,2339100.0
2008-12-02 14:20:00,28.17,28.18,27.92,28.12,2073200.0,15.4388,15.4443,15.3018,15.4114,2073200.0
2008-12-02 14:30:00,28.13,28.58,28.11,28.51,2246100.0,15.4169,15.6636,15.406,15.6252,2246100.0
2008-12-02 14:40:00,28.5,28.77,28.49,28.71,1150500.0,15.6197,15.7677,15.6142,15.7348,1150500.0
2008-12-02 14:50:00,28.7,29.26,28.62,29.19,1707800.0,15.7293,16.0362,15.6855,15.9979,1707800.0
2008-12-02 15:00:00,29.19,29.19,28.58,28.69,1482700.0,15.9979,15.9979,15.6636,15.7238,1482700.0
2008-12-02 15:10:00,28.69,29.18,28.5,29.18,1429300.0,15.7238,15.9924,15.6197,15.9924,1429300.0
2008-12-02 15:20:00,29.19,29.75,29.18,29.6,3705200.0,15.9979,16.3048,15.9924,16.2226,3705200.0
2008-12-02 15:30:00,29.6,29.96,29.46,29.77,3632500.0,16.2226,16.4199,16.1458,16.3157,3632500.0
2008-12-02 15:40:00,29.78,29.84,29.37,29.42,3537000.0,16.3212,16.3541,16.0965,16.1239,3537000.0
2008-12-02 15:50:00,29.42,30.25,29.23,30.16,9010000.0,16.1239,16.5788,16.0198,16.5295,9010000.0
2008-12-02 16:00:00,30.1,30.16,30.0,30.06,139400.0,16.4966,16.5295,16.4418,16.4747,139400.0
2008-12-02 16:10:00,30.06,30.06,30.06,30.06,0.0,16.4747,16.4747,16.4747,16.4747,0.0
2008-12-03 09:30:00,28.79,29.23,28.32,29.16,2289100.0,15.7786,16.0198,15.5211,15.9814,2289100.0
2008-12-03 09:40:00,29.16,29.39,28.93,29.01,1474800.0,15.9814,16.1075,15.8554,15.8992,1474800.0
2008-12-03 09:50:00,29.0,29.2,28.88,28.93,1589300.0,15.8937,16.0033,15.828,15.8554,1589300.0
2008-12-03 10:00:00,28.9,29.29,28.74,28.98,1878900.0,15.8389,16.0527,15.7512,15.8828,1878900.0
2008-12-03 10:10:00,28.97,29.09,28.66,28.87,1135400.0,15.8773,15.9431,15.7074,15.8225,1135400.0
2008-12-03 10:20:00,28.89,29.36,28.81,29.33,1227100.0,15.8335,16.091,15.7896,16.0746,1227100.0
2008-12-03 10:30:00,29.34,30.09,29.33,29.7,2232500.0,16.0801,16.4911,16.0746,16.2774,2232500.0
2008-12-03 10:40:00,29.71,30.38,29.69,30.27,1077700.0,16.2829,16.6501,16.2719,16.5898,1077700.0
2008-12-03 10:50:00,30.27,30.9,30.2,30.9,1475700.0,16.5898,16.9351,16.5514,16.9351,1475700.0
2008-12-03 11:00:00,30.9,30.91,30.44,30.55,1813300.0,16.9351,16.9405,16.6829,16.7432,1813300.0
2008-12-03 11:10:00,30.57,30.98,30.55,30.72,1238500.0,16.7542,16.9789,16.7432,16.8364,1238500.0
2008-12-03 11:20:00,30.71,30.75,30.38,30.39,1417100.0,16.8309,16.8528,16.6501,16.6555,1417100.0
2008-12-03 11:30:00,30.4,30.59,30.26,30.54,419700.0,16.661,16.7652,16.5843,16.7377,419700.0
2008-12-03 11:40:00,30.54,30.78,30.41,30.62,613400.0,16.7377,16.8693,16.6665,16.7816,613400.0
2008-12-03 11:50:00,30.62,30.84,30.55,30.61,424800.0,16.7816,16.9022,16.7432,16.7761,424800.0
2008-12-03 12:00:00,30.6,30.6,30.03,30.09,551100.0,16.7706,16.7706,16.4582,16.4911,551100.0
2008-12-03 12:10:00,30.09,30.31,29.84,29.84,540800.0,16.4911,16.6117,16.3541,16.3541,540800.0
2008-12-03 12:20:00,29.85,30.09,29.83,30.03,759400.0,16.3596,16.4911,16.3486,16.4582,759400.0
2008-12-03 12:30:00,30.03,30.28,29.94,30.22,763300.0,16.4582,16.5953,16.4089,16.5624,763300.0
2008-12-03 12:40:00,30.23,30.25,29.91,30.02,699200.0,16.5679,16.5788,16.3925,16.4528,699200.0
2008-12-03 12:50:00,30.0,30.16,29.84,30.01,265200.0,16.4418,16.5295,16.3541,16.4473,265200.0
2008-12-03 13:00:00,30.01,30.01,29.68,29.7,474700.0,16.4473,16.4473,16.2664,16.2774,474700.0
2008-12-03 13:10:00,29.7,29.77,29.58,29.59,374000.0,16.2774,16.3157,16.2116,16.2171,374000.0
2008-12-03 13:20:00,29.59,29.79,29.1,29.13,611400.0,16.2171,16.3267,15.9485,15.965,611400.0
2008-12-03 13:30:00,29.1,29.27,29.05,29.2,541800.0,15.9485,16.0417,15.9211,16.0033,541800.0
2008-12-03 13:40:00,29.19,29.27,29.11,29.26,809100.0,15.9979,16.0417,15.954,16.0362,809100.0
2008-12-03 13:50:00,29.26,29.35,29.13,29.32,954200.0,16.0362,16.0856,15.965,16.0691,954200.0
2008-12-03 14:00:00,29.32,29.8,29.26,29.55,1108800.0,16.0691,16.3322,16.0362,16.1952,1108800.0
2008-12-03 14:10:00,29.57,30.06,29.48,29.97,856900.0,16.2061,16.4747,16.1568,16.4254,856900.0
2008-12-03 14:20:00,29.96,30.42,29.91,30.12,1361400.0,16.4199,16.672,16.3925,16.5076,1361400.0
2008-12-03 14:30:00,30.12,30.5,30.12,30.23,1405800.0,16.5076,16.7158,16.5076,16.5679,1405800.0
2008-12-03 14:40:00,30.23,30.64,30.2,30.47,867200.0,16.5679,16.7926,16.5514,16.6994,867200.0
2008-12-03 14:50:00,30.48,30.73,30.22,30.22,1398800.0,16.7049,16.8419,16.5624,16.5624,1398800.0
2008-12-03 15:00:00,30.24,30.58,29.89,30.5,1307300.0,16.5733,16.7597,16.3815,16.7158,1307300.0
2008-12-03 15:10:00,30.48,30.59,30.09,30.48,1147300.0,16.7049,16.7652,16.4911,16.7049,1147300.0
2008-12-03 15:20:00,30.48,30.73,30.31,30.7,1242900.0,16.7049,16.8419,16.6117,16.8254,1242900.0
2008-12-03 15:30:00,30.69,31.01,30.52,30.93,2047700.0,16.82,16.9953,16.7268,16.9515,2047700.0
2008-12-03 15:40:00,30.93,31.59,30.93,31.43,3186800.0,16.9515,17.3132,16.9515,17.2255,3186800.0
2008-12-03 15:50:00,31.44,31.8,31.33,31.6,5976300.0,17.231,17.4283,17.1707,17.3187,5976300.0
2008-12-03 16:00:00,31.6,31.77,31.36,31.61,1514000.0,17.3187,17.4119,17.1872,17.3242,1514000.0
2008-12-03 16:10:00,31.57,31.58,31.57,31.58,1000.0,17.3023,17.3077,17.3023,17.3077,1000.0
2008-12-04 09:30:00,30.81,31.42,30.76,31.4,1337500.0,16.8857,17.22,16.8583,17.2091,1337500.0
2008-12-04 09:40:00,31.41,31.91,31.4,31.82,1379400.0,17.2146,17.4886,17.2091,17.4393,1379400.0
2008-12-04 09:50:00,31.82,32.17,31.81,31.93,1052100.0,17.4393,17.6311,17.4338,17.4996,1052100.0
2008-12-04 10:00:00,31.92,32.24,31.76,31.8,1321600.0,17.4941,17.6695,17.4064,17.4283,1321600.0
2008-12-04 10:10:00,31.8,32.12,31.65,31.97,869000.0,17.4283,17.6037,17.3461,17.5215,869000.0
2008-12-04 10:20:00,31.98,32.3,31.95,32.09,959300.0,17.527,17.7023,17.5105,17.5872,959300.0
2008-12-04 10:30:00,32.1,32.87,32.05,32.76,1590900.0,17.5927,18.0147,17.5653,17.9544,1590900.0
2008-12-04 10:40:00,32.75,33.04,32.68,32.77,2047200.0,17.949,18.1079,17.9106,17.9599,2047200.0
2008-12-04 10:50:00,32.76,33.24,32.68,33.06,1951900.0,17.9544,18.2175,17.9106,18.1189,1951900.0
2008-12-04 11:00:00,33.05,33.08,32.66,32.66,901000.0,18.1134,18.1298,17.8996,17.8996,901000.0
2008-12-04 11:10:00,32.66,32.87,32.3,32.51,1386300.0,17.8996,18.0147,17.7023,17.8174,1386300.0
2008-12-04 11:20:00,32.5,32.85,32.36,32.72,469500.0,17.8119,18.0038,17.7352,17.9325,469500.0
2008-12-04 11:30:00,32.72,32.72,32.3,32.45,830800.0,17.9325,17.9325,17.7023,17.7845,830800.0
2008-12-04 11:40:00,32.44,32.51,32.14,32.18,604400.0,17.7791,17.8174,17.6146,17.6366,604400.0
2008-12-04 11:50:00,32.19,32.61,32.15,32.5,745200.0,17.642,17.8722,17.6201,17.8119,745200.0
2008-12-04 12:00:00,32.49,32.53,32.05,32.13,731200.0,17.8065,17.8284,17.5653,17.6092,731200.0
2008-12-04 12:10:00,32.11,32.29,32.01,32.03,361500.0,17.5982,17.6969,17.5434,17.5544,361500.0
2008-12-04 12:20:00,32.01,32.1,31.77,32.05,835000.0,17.5434,17.5927,17.4119,17.5653,835000.0
2008-12-04 12:30:00,32.05,32.34,31.98,32.29,523300.0,17.5653,17.7243,17.527,17.6969,523300.0
2008-12-04 12:40:00,32.29,32.54,32.25,32.44,331800.0,17.6969,17.8339,17.6749,17.7791,331800.0
2008-12-04 12:50:00,32.45,32.51,32.32,32.37,404500.0,17.7845,17.8174,17.7133,17.7407,404500.0
2008-12-04 13:00:00,32.36,32.46,32.13,32.15,409000.0,17.7352,17.79,17.6092,17.6201,409000.0
2008-12-04 13:10:00,32.15,32.23,31.95,31.96,568200.0,17.6201,17.664,17.5105,17.516,568200.0
2008-12-04 13:20:00,31.96,32.07,31.81,31.81,619900.0,17.516,17.5763,17.4338,17.4338,619900.0
2008-12-04 13:30:00,31.81,32.22,31.76,32.1,583300.0,17.4338,17.6585,17.4064,17.5927,583300.0
2008-12-04 13:40:00,32.11,32.32,32.03,32.26,463800.0,17.5982,17.7133,17.5544,17.6804,463800.0
2008-12-04 13:50:00,32.26,32.5,32.21,32.35,521700.0,17.6804,17.8119,17.653,17.7297,521700.0
2008-12-04 14:00:00,32.37,32.56,32.33,32.4,624100.0,17.7407,17.8448,17.7188,17.7571,624100.0
2008-12-04 14:10:00,32.41,32.56,32.24,32.3,507300.0,17.7626,17.8448,17.6695,17.7023,507300.0
2008-12-04 14:20:00,32.3,32.58,32.28,32.5,530800.0,17.7023,17.8558,17.6914,17.8119,530800.0
2008-12-04 14:30:00,32.49,32.91,32.45,32.87,728900.0,17.8065,18.0367,17.7845,18.0147,728900.0
2008-12-04 14:40:00,32.86,32.89,32.29,32.49,1165700.0,18.0092,18.0257,17.6969,17.8065,1165700.0
2008-12-04 14:50:00,32.5,32.8,32.4,32.5,1012300.0,17.8119,17.9764,17.7571,17.8119,1012300.0
2008-12-04 15:00:00,32.51,32.61,31.44,31.54,2181200.0,17.8174,17.8722,17.231,17.2858,2181200.0
2008-12-04 15:10:00,31.54,31.79,30.86,31.23,3062000.0,17.2858,17.4228,16.9131,17.1159,3062000.0
2008-12-04 15:20:00,31.22,31.25,30.62,30.63,2538900.0,17.1104,17.1269,16.7816,16.7871,2538900.0
2008-12-04 15:30:00,30.62,30.95,30.12,30.2,3042000.0,16.7816,16.9625,16.5076,16.5514,3042000.0
2008-12-04 15:40:00,30.19,31.19,30.15,30.94,4287800.0,16.5459,17.094,16.524,16.957,4287800.0
2008-12-04 15:50:00,30.94,31.16,30.17,30.78,4113900.0,16.957,17.0775,16.535,16.8693,4113900.0
2008-12-04 16:00:00,31.11,31.12,30.84,31.1,87600.0,17.0501,17.0556,16.9022,17.0447,87600.0
2008-12-04 16:10:00,30.97,30.97,30.86,30.86,3200.0,16.9734,16.9734,16.9131,16.9131,3200.0
2008-12-05 09:30:00,30.23,30.99,30.1,30.97,2258800.0,16.5679,16.9844,16.4966,16.9734,2258800.0
2008-12-05 09:40:00,30.97,31.3,30.27,30.32,2165300.0,16.9734,17.1543,16.5898,16.6172,2165300.0
2008-12-05 09:50:00,30.32,30.69,30.18,30.18,1072900.0,16.6172,16.82,16.5404,16.5404,1072900.0
2008-12-05 10:00:00,30.18,30.37,30.11,30.25,1171500.0,16.5404,16.6446,16.5021,16.5788,1171500.0
2008-12-05 10:10:00,30.25,30.31,29.99,30.16,1417500.0,16.5788,16.6117,16.4363,16.5295,1417500.0
2008-12-05 10:20:00,30.16,30.44,29.97,30.38,1149400.0,16.5295,16.6829,16.4254,16.6501,1149400.0
2008-12-05 10:30:00,30.36,30.62,30.25,30.39,803100.0,16.6391,16.7816,16.5788,16.6555,803100.0
2008-12-05 10:40:00,30.4,30.57,30.22,30.56,627900.0,16.661,16.7542,16.5624,16.7487,627900.0
2008-12-05 10:50:00,30.56,30.94,30.44,30.71,843400.0,16.7487,16.957,16.6829,16.8309,843400.0
2008-12-05 11:00:00,30.71,30.99,30.71,30.94,756300.0,16.8309,16.9844,16.8309,16.957,756300.0
2008-12-05 11:10:00,30.95,31.14,30.83,30.94,1052200.0,16.9625,17.0666,16.8967,16.957,1052200.0
2008-12-05 11:20:00,30.93,30.96,30.68,30.75,443900.0,16.9515,16.9679,16.8145,16.8528,443900.0
2008-12-05 11:30:00,30.75,30.86,30.66,30.83,348600.0,16.8528,16.9131,16.8035,16.8967,348600.0
2008-12-05 11:40:00,30.83,30.96,30.74,30.77,757500.0,16.8967,16.9679,16.8474,16.8638,757500.0
2008-12-05 11:50:00,30.78,31.08,30.78,30.94,490500.0,16.8693,17.0337,16.8693,16.957,490500.0
2008-12-05 12:00:00,30.95,31.16,30.83,31.12,311800.0,16.9625,17.0775,16.8967,17.0556,311800.0
2008-12-05 12:10:00,31.12,31.15,30.89,31.01,434600.0,17.0556,17.0721,16.9296,16.9953,434600.0
2008-12-05 12:20:00,30.99,31.15,30.94,31.1,730100.0,16.9844,17.0721,16.957,17.0447,730100.0
2008-12-05 12:30:00,31.1,31.11,30.66,30.84,716400.0,17.0447,17.0501,16.8035,16.9022,716400.0
2008-12-05 12:40:00,30.82,30.86,30.59,30.7,464000.0,16.8912,16.9131,16.7652,16.8254,464000.0
2008-12-05 12:50:00,30.69,30.71,30.6,30.65,299400.0,16.82,16.8309,16.7706,16.798,299400.0
2008-12-05 13:00:00,30.66,31.01,30.65,30.99,343800.0,16.8035,16.9953,16.798,16.9844,343800.0
2008-12-05 13:10:00,30.98,31.15,30.94,30.95,798000.0,16.9789,17.0721,16.957,16.9625,798000.0
2008-12-05 13:20:00,30.96,31.18,30.95,31.1,778300.0,16.9679,17.0885,16.9625,17.0447,778300.0
2008-12-05 13:30:00,31.1,31.29,31.06,31.17,901900.0,17.0447,17.1488,17.0227,17.083,901900.0
2008-12-05 13:40:00,31.17,31.37,31.06,31.33,663900.0,17.083,17.1926,17.0227,17.1707,663900.0
2008-12-05 13:50:00,31.33,31.83,31.33,31.46,1138000.0,17.1707,17.4447,17.1707,17.242,1138000.0
2008-12-05 14:00:00,31.48,31.65,31.18,31.18,427100.0,17.2529,17.3461,17.0885,17.0885,427100.0
2008-12-05 14:10:00,31.18,31.4,31.11,31.32,501900.0,17.0885,17.2091,17.0501,17.1652,501900.0
2008-12-05 14:20:00,31.33,31.6,31.24,31.3,595100.0,17.1707,17.3187,17.1214,17.1543,595100.0
2008-12-05 14:30:00,31.28,31.78,31.2,31.78,543100.0,17.1433,17.4173,17.0995,17.4173,543100.0
2008-12-05 14:40:00,31.79,32.55,31.78,32.51,1688700.0,17.4228,17.8394,17.4173,17.8174,1688700.0
2008-12-05 14:50:00,32.51,32.73,32.25,32.69,2389100.0,17.8174,17.938,17.6749,17.9161,2389100.0
2008-12-05 15:00:00,32.7,32.96,32.26,32.63,2622700.0,17.9216,18.0641,17.6804,17.8832,2622700.0
2008-12-05 15:10:00,32.63,33.16,32.48,32.83,2361700.0,17.8832,18.1737,17.801,17.9928,2361700.0
2008-12-05 15:20:00,32.82,33.07,32.64,33.02,2004800.0,17.9873,18.1243,17.8887,18.0969,2004800.0
2008-12-05 15:30:00,33.01,33.87,33.01,33.65,2824900.0,18.0915,18.5628,18.0915,18.4422,2824900.0
2008-12-05 15:40:00,33.64,33.84,33.27,33.44,3820100.0,18.4367,18.5463,18.234,18.3271,3820100.0
2008-12-05 15:50:00,33.44,34.24,33.1,34.04,7194000.0,18.3271,18.7656,18.1408,18.656,7194000.0
2008-12-05 16:00:00,34.04,34.41,33.55,33.74,315500.0,18.656,18.8587,18.3874,18.4915,315500.0
2008-12-05 16:10:00,33.61,33.75,33.61,33.75,10500.0,18.4203,18.497,18.4203,18.497,10500.0
2008-12-08 09:30:00,35.08,35.59,34.81,35.38,1661900.0,19.2259,19.5055,19.078,19.3904,1661900.0
2008-12-08 09:40:00,35.37,35.75,35.14,35.28,1379300.0,19.3849,19.5931,19.2588,19.3356,1379300.0
2008-12-08 09:50:00,35.25,35.31,34.85,34.91,867500.0,19.3191,19.352,19.0999,19.1328,867500.0
2008-12-08 10:00:00,34.89,35.19,34.68,35.1,1174200.0,19.1218,19.2862,19.0067,19.2369,1174200.0
2008-12-08 10:10:00,35.09,35.19,34.38,34.56,1435500.0,19.2314,19.2862,18.8423,18.941,1435500.0
2008-12-08 10:20:00,34.56,34.91,34.5,34.9,1036800.0,18.941,19.1328,18.9081,19.1273,1036800.0
2008-12-08 10:30:00,34.88,35.06,34.73,35.0,644400.0,19.1163,19.215,19.0341,19.1821,644400.0
2008-12-08 10:40:00,34.99,35.47,34.99,35.38,879600.0,19.1766,19.4397,19.1766,19.3904,879600.0
2008-12-08 10:50:00,35.38,35.48,35.29,35.37,925200.0,19.3904,19.4452,19.341,19.3849,925200.0
2008-12-08 11:00:00,35.36,35.54,35.06,35.1,699400.0,19.3794,19.478,19.215,19.2369,699400.0
2008-12-08 11:10:00,35.1,35.14,34.95,35.11,701600.0,19.2369,19.2588,19.1547,19.2424,701600.0
2008-12-08 11:20:00,35.13,35.21,35.04,35.19,496300.0,19.2533,19.2972,19.204,19.2862,496300.0
2008-12-08 11:30:00,35.21,35.4,35.1,35.17,589400.0,19.2972,19.4013,19.2369,19.2753,589400.0
2008-12-08 11:40:00,35.17,35.17,34.98,35.04,468500.0,19.2753,19.2753,19.1711,19.204,468500.0
2008-12-08 11:50:00,35.04,35.2,34.93,35.16,475000.0,19.204,19.2917,19.1437,19.2698,475000.0
2008-12-08 12:00:00,35.18,35.37,35.16,35.25,542400.0,19.2807,19.3849,19.2698,19.3191,542400.0
2008-12-08 12:10:00,35.24,35.61,35.2,35.61,682900.0,19.3136,19.5164,19.2917,19.5164,682900.0
2008-12-08 12:20:00,35.61,35.71,35.51,35.63,229400.0,19.5164,19.5712,19.4616,19.5274,229400.0
2008-12-08 12:30:00,35.64,35.8,35.64,35.67,365500.0,19.5329,19.6205,19.5329,19.5493,365500.0
2008-12-08 12:40:00,35.68,35.81,35.58,35.58,261200.0,19.5548,19.626,19.5,19.5,261200.0
2008-12-08 12:50:00,35.58,35.76,35.31,35.56,500800.0,19.5,19.5986,19.352,19.489,500800.0
2008-12-08 13:00:00,35.56,35.74,35.56,35.65,360600.0,19.489,19.5877,19.489,19.5383,360600.0
2008-12-08 13:10:00,35.64,35.8,35.57,35.59,765900.0,19.5329,19.6205,19.4945,19.5055,765900.0
2008-12-08 13:20:00,35.59,35.67,35.44,35.52,947500.0,19.5055,19.5493,19.4232,19.4671,947500.0
2008-12-08 13:30:00,35.52,35.52,35.2,35.36,571600.0,19.4671,19.4671,19.2917,19.3794,571600.0
2008-12-08 13:40:00,35.36,35.45,35.11,35.17,417100.0,19.3794,19.4287,19.2424,19.2753,417100.0
2008-12-08 13:50:00,35.17,35.24,35.1,35.13,472200.0,19.2753,19.3136,19.2369,19.2533,472200.0
2008-12-08 14:00:00,35.13,35.47,35.13,35.42,647400.0,19.2533,19.4397,19.2533,19.4123,647400.0
2008-12-08 14:10:00,35.42,35.68,35.41,35.66,658700.0,19.4123,19.5548,19.4068,19.5438,658700.0
2008-12-08 14:20:00,35.66,36.0,35.66,35.83,625700.0,19.5438,19.7302,19.5438,19.637,625700.0
2008-12-08 14:30:00,35.83,35.94,35.56,35.67,634000.0,19.637,19.6973,19.489,19.5493,634000.0
2008-12-08 14:40:00,35.67,35.99,35.65,35.95,476400.0,19.5493,19.7247,19.5383,19.7028,476400.0
2008-12-08 14:50:00,35.94,36.27,35.9,36.26,1206100.0,19.6973,19.8781,19.6754,19.8727,1206100.0
2008-12-08 15:00:00,36.25,36.56,36.16,36.51,1541800.0,19.8672,20.0371,19.8178,20.0097,1541800.0
2008-12-08 15:10:00,36.51,36.6,36.33,36.44,1195100.0,20.0097,20.059,19.911,19.9713,1195100.0
2008-12-08 15:20:00,36.45,36.67,36.37,36.59,1387800.0,19.9768,20.0974,19.9329,20.0535,1387800.0
2008-12-08 15:30:00,36.6,36.77,36.47,36.48,1571100.0,20.059,20.1522,19.9877,19.9932,1571100.0
2008-12-08 15:40:00,36.48,36.87,36.2,36.25,2721400.0,19.9932,20.207,19.8398,19.8672,2721400.0
2008-12-08 15:50:00,36.24,37.28,36.24,37.14,5959700.0,19.8617,20.4317,19.8617,20.3549,5959700.0
2008-12-08 16:00:00,36.53,37.48,36.53,37.2,276300.0,20.0206,20.5413,20.0206,20.3878,276300.0
2008-12-08 16:10:00,37.2,37.25,37.15,37.2,57700.0,20.3878,20.4152,20.3604,20.3878,57700.0
2008-12-09 09:30:00,36.38,36.53,35.87,35.99,2210300.0,19.9384,20.0206,19.6589,19.7247,2210300.0
2008-12-09 09:40:00,36.0,36.24,35.7,35.98,1400600.0,19.7302,19.8617,19.5657,19.7192,1400600.0
2008-12-09 09:50:00,36.0,36.02,35.43,35.5,924500.0,19.7302,19.7411,19.4178,19.4561,924500.0
2008-12-09 10:00:00,35.5,36.04,35.49,35.9,1839500.0,19.4561,19.7521,19.4506,19.6754,1839500.0
2008-12-09 10:10:00,35.9,36.61,35.9,36.6,1189800.0,19.6754,20.0645,19.6754,20.059,1189800.0
2008-12-09 10:20:00,36.59,36.94,36.46,36.59,1498200.0,20.0535,20.2453,19.9823,20.0535,1498200.0
2008-12-09 10:30:00,36.59,37.0,36.58,36.71,653200.0,20.0535,20.2782,20.048,20.1193,653200.0
2008-12-09 10:40:00,36.73,37.26,36.66,37.12,1363500.0,20.1302,20.4207,20.0919,20.344,1363500.0
2008-12-09 10:50:00,37.12,37.19,36.82,36.9,769600.0,20.344,20.3823,20.1796,20.2234,769600.0
2008-12-09 11:00:00,36.88,37.1,36.5,36.53,560300.0,20.2124,20.333,20.0042,20.0206,560300.0
2008-12-09 11:10:00,36.54,36.57,36.25,36.28,549100.0,20.0261,20.0426,19.8672,19.8836,549100.0
2008-12-09 11:20:00,36.28,36.29,35.93,35.94,1057500.0,19.8836,19.8891,19.6918,19.6973,1057500.0
2008-12-09 11:30:00,35.93,36.29,35.86,35.91,864700.0,19.6918,19.8891,19.6534,19.6808,864700.0
2008-12-09 11:40:00,35.93,36.21,35.87,36.05,568600.0,19.6918,19.8452,19.6589,19.7576,568600.0
2008-12-09 11:50:00,36.05,36.21,36.04,36.09,469700.0,19.7576,19.8452,19.7521,19.7795,469700.0
2008-12-09 12:00:00,36.09,36.62,36.03,36.45,542600.0,19.7795,20.07,19.7466,19.9768,542600.0
2008-12-09 12:10:00,36.45,36.54,36.16,36.27,578300.0,19.9768,20.0261,19.8178,19.8781,578300.0
2008-12-09 12:20:00,36.27,36.28,35.86,35.94,571900.0,19.8781,19.8836,19.6534,19.6973,571900.0
2008-12-09 12:30:00,35.94,36.29,35.94,36.25,714100.0,19.6973,19.8891,19.6973,19.8672,714100.0
2008-12-09 12:40:00,36.24,36.34,36.12,36.13,498500.0,19.8617,19.9165,19.7959,19.8014,498500.0
2008-12-09 12:50:00,36.13,36.28,35.9,35.9,514200.0,19.8014,19.8836,19.6754,19.6754,514200.0
2008-12-09 13:00:00,35.9,36.02,35.79,35.86,466300.0,19.6754,19.7411,19.6151,19.6534,466300.0
2008-12-09 13:10:00,35.87,35.9,35.42,35.5,595100.0,19.6589,19.6754,19.4123,19.4561,595100.0
2008-12-09 13:20:00,35.49,35.68,35.29,35.32,515500.0,19.4506,19.5548,19.341,19.3575,515500.0
2008-12-09 13:30:00,35.33,35.49,34.99,35.12,856400.0,19.363,19.4506,19.1766,19.2479,856400.0
2008-12-09 13:40:00,35.13,35.41,34.96,35.41,479200.0,19.2533,19.4068,19.1602,19.4068,479200.0
2008-12-09 13:50:00,35.41,35.41,34.86,34.88,1005400.0,19.4068,19.4068,19.1054,19.1163,1005400.0
2008-12-09 14:00:00,34.87,34.89,34.33,34.37,1130200.0,19.1108,19.1218,18.8149,18.8368,1130200.0
2008-12-09 14:10:00,34.39,34.66,34.37,34.64,1100600.0,18.8478,18.9958,18.8368,18.9848,1100600.0
2008-12-09 14:20:00,34.64,34.66,34.04,34.16,1168900.0,18.9848,18.9958,18.656,18.7217,1168900.0
2008-12-09 14:30:00,34.15,34.3,33.81,34.08,1035000.0,18.7162,18.7985,18.5299,18.6779,1035000.0
2008-12-09 14:40:00,34.08,34.26,33.85,34.17,562300.0,18.6779,18.7765,18.5518,18.7272,562300.0
2008-12-09 14:50:00,34.17,34.74,34.02,34.6,1057800.0,18.7272,19.0396,18.645,18.9629,1057800.0
2008-12-09 15:00:00,34.6,35.01,34.43,34.6,1729800.0,18.9629,19.1876,18.8697,18.9629,1729800.0
2008-12-09 15:10:00,34.59,34.87,34.27,34.87,2675500.0,18.9574,19.1108,18.782,19.1108,2675500.0
2008-12-09 15:20:00,34.87,35.02,34.52,34.57,2308600.0,19.1108,19.1931,18.919,18.9464,2308600.0
2008-12-09 15:30:00,34.55,34.65,34.13,34.36,4294500.0,18.9355,18.9903,18.7053,18.8313,4294500.0
2008-12-09 15:40:00,34.36,34.79,34.34,34.51,2447800.0,18.8313,19.067,18.8204,18.9135,2447800.0
2008-12-09 15:50:00,34.51,34.66,33.97,34.26,8477900.0,18.9135,18.9958,18.6176,18.7765,8477900.0
2008-12-09 16:00:00,34.26,35.4,34.12,34.56,278900.0,18.7765,19.4013,18.6998,18.941,278900.0
2008-12-09 16:10:00,34.53,34.56,34.53,34.56,7400.0,18.9245,18.941,18.9245,18.941,7400.0
2008-12-10 09:30:00,34.65,35.41,34.48,34.87,1354300.0,18.9903,19.4068,18.8971,19.1108,1354300.0
2008-12-10 09:40:00,34.86,35.04,34.65,34.96,708200.0,19.1054,19.204,18.9903,19.1602,708200.0
2008-12-10 09:50:00,34.94,34.94,34.46,34.65,1085000.0,19.1492,19.1492,18.8861,18.9903,1085000.0
2008-12-10 10:00:00,34.66,35.28,34.64,35.18,479500.0,18.9958,19.3356,18.9848,19.2807,479500.0
2008-12-10 10:10:00,35.17,35.75,35.07,35.74,781500.0,19.2753,19.5931,19.2205,19.5877,781500.0
2008-12-10 10:20:00,35.75,35.83,35.47,35.57,530900.0,19.5931,19.637,19.4397,19.4945,530900.0
2008-12-10 10:30:00,35.56,35.74,35.41,35.54,603900.0,19.489,19.5877,19.4068,19.478,603900.0
2008-12-10 10:40:00,35.56,35.63,35.12,35.12,654200.0,19.489,19.5274,19.2479,19.2479,654200.0
2008-12-10 10:50:00,35.12,35.2,34.92,35.1,683100.0,19.2479,19.2917,19.1383,19.2369,683100.0
2008-12-10 11:00:00,35.11,35.37,35.01,35.16,502700.0,19.2424,19.3849,19.1876,19.2698,502700.0
2008-12-10 11:10:00,35.17,35.53,35.14,35.47,353700.0,19.2753,19.4726,19.2588,19.4397,353700.0
2008-12-10 11:20:00,35.47,35.65,35.21,35.4,1135200.0,19.4397,19.5383,19.2972,19.4013,1135200.0
2008-12-10 11:30:00,35.4,35.49,35.23,35.33,368300.0,19.4013,19.4506,19.3082,19.363,368300.0
2008-12-10 11:40:00,35.33,35.62,35.25,35.59,350300.0,19.363,19.5219,19.3191,19.5055,350300.0
2008-12-10 11:50:00,35.6,35.73,35.49,35.59,272200.0,19.5109,19.5822,19.4506,19.5055,272200.0
2008-12-10 12:00:00,35.59,35.7,35.51,35.55,442300.0,19.5055,19.5657,19.4616,19.4835,442300.0
2008-12-10 12:10:00,35.53,35.79,35.5,35.5,497800.0,19.4726,19.6151,19.4561,19.4561,497800.0
2008-12-10 12:20:00,35.52,35.55,35.14,35.18,574100.0,19.4671,19.4835,19.2588,19.2807,574100.0
2008-12-10 12:30:00,35.18,35.26,35.0,35.26,429500.0,19.2807,19.3246,19.1821,19.3246,429500.0
2008-12-10 12:40:00,35.26,35.5,35.21,35.4,380300.0,19.3246,19.4561,19.2972,19.4013,380300.0
2008-12-10 12:50:00,35.39,35.49,35.15,35.24,387700.0,19.3958,19.4506,19.2643,19.3136,387700.0
2008-12-10 13:00:00,35.23,35.44,35.18,35.32,328300.0,19.3082,19.4232,19.2807,19.3575,328300.0
2008-12-10 13:10:00,35.33,35.67,35.33,35.58,380900.0,19.363,19.5493,19.363,19.5,380900.0
2008-12-10 13:20:00,35.57,35.62,35.42,35.46,258800.0,19.4945,19.5219,19.4123,19.4342,258800.0
2008-12-10 13:30:00,35.46,35.49,35.15,35.21,438300.0,19.4342,19.4506,19.2643,19.2972,438300.0
2008-12-10 13:40:00,35.2,35.21,35.05,35.08,638900.0,19.2917,19.2972,19.2095,19.2259,638900.0
2008-12-10 13:50:00,35.07,35.07,34.72,34.86,1167100.0,19.2205,19.2205,19.0286,19.1054,1167100.0
2008-12-10 14:00:00,34.86,35.05,34.75,34.94,774400.0,19.1054,19.2095,19.0451,19.1492,774400.0
2008-12-10 14:10:00,34.95,35.0,34.78,34.81,340000.0,19.1547,19.1821,19.0615,19.078,340000.0
2008-12-10 14:20:00,34.82,34.85,34.49,34.61,581900.0,19.0834,19.0999,18.9026,18.9684,581900.0
2008-12-10 14:30:00,34.61,35.01,34.47,34.89,966600.0,18.9684,19.1876,18.8916,19.1218,966600.0
2008-12-10 14:40:00,34.89,34.98,34.66,34.67,532400.0,19.1218,19.1711,18.9958,19.0012,532400.0
2008-12-10 14:50:00,34.66,34.92,34.63,34.79,411200.0,18.9958,19.1383,18.9793,19.067,411200.0
2008-12-10 15:00:00,34.79,35.12,34.69,35.09,731400.0,19.067,19.2479,19.0122,19.2314,731400.0
2008-12-10 15:10:00,35.08,35.55,34.97,35.41,817200.0,19.2259,19.4835,19.1657,19.4068,817200.0
2008-12-10 15:20:00,35.41,35.97,35.29,35.97,1936800.0,19.4068,19.7137,19.341,19.7137,1936800.0
2008-12-10 15:30:00,35.97,36.04,35.71,35.84,1211400.0,19.7137,19.7521,19.5712,19.6425,1211400.0
2008-12-10 15:40:00,35.84,36.55,35.84,36.38,2019100.0,19.6425,20.0316,19.6425,19.9384,2019100.0
2008-12-10 15:50:00,36.4,36.96,36.26,36.77,3769700.0,19.9494,20.2563,19.8727,20.1522,3769700.0
2008-12-10 16:00:00,36.8,36.82,36.65,36.72,2240400.0,20.1686,20.1796,20.0864,20.1248,2240400.0
2008-12-10 16:10:00,36.72,36.81,36.7,36.73,21000.0,20.1248,20.1741,20.1138,20.1302,21000.0
2008-12-11 09:30:00,35.88,36.12,35.24,35.52,1443200.0,19.6644,19.7959,19.3136,19.4671,1443200.0
2008-12-11 09:40:00,35.52,35.9,35.37,35.71,853000.0,19.4671,19.6754,19.3849,19.5712,853000.0
2008-12-11 09:50:00,35.71,35.86,35.47,35.55,630100.0,19.5712,19.6534,19.4397,19.4835,630100.0
2008-12-11 10:00:00,35.55,35.66,35.16,35.37,1134400.0,19.4835,19.5438,19.2698,19.3849,1134400.0
2008-12-11 10:10:00,35.37,35.73,35.32,35.68,1272100.0,19.3849,19.5822,19.3575,19.5548,1272100.0
2008-12-11 10:20:00,35.68,36.09,35.65,35.84,1411300.0,19.5548,19.7795,19.5383,19.6425,1411300.0
2008-12-11 10:30:00,35.85,35.98,35.71,35.75,662000.0,19.6479,19.7192,19.5712,19.5931,662000.0
2008-12-11 10:40:00,35.75,35.77,35.52,35.55,589400.0,19.5931,19.6041,19.4671,19.4835,589400.0
2008-12-11 10:50:00,35.55,35.6,35.41,35.55,429900.0,19.4835,19.5109,19.4068,19.4835,429900.0
2008-12-11 11:00:00,35.55,35.58,35.35,35.43,391900.0,19.4835,19.5,19.3739,19.4178,391900.0
2008-12-11 11:10:00,35.43,35.66,35.43,35.46,659700.0,19.4178,19.5438,19.4178,19.4342,659700.0
2008-12-11 11:20:00,35.49,35.51,34.93,34.99,714200.0,19.4506,19.4616,19.1437,19.1766,714200.0
2008-12-11 11:30:00,34.99,35.07,34.64,34.8,904400.0,19.1766,19.2205,18.9848,19.0725,904400.0
2008-12-11 11:40:00,34.8,35.17,34.8,35.04,425800.0,19.0725,19.2753,19.0725,19.204,425800.0
2008-12-11 11:50:00,35.04,35.34,35.04,35.27,863600.0,19.204,19.3684,19.204,19.3301,863600.0
2008-12-11 12:00:00,35.28,35.63,35.21,35.52,661900.0,19.3356,19.5274,19.2972,19.4671,661900.0
2008-12-11 12:10:00,35.53,35.54,35.23,35.33,567400.0,19.4726,19.478,19.3082,19.363,567400.0
2008-12-11 12:20:00,35.34,35.48,35.04,35.04,450800.0,19.3684,19.4452,19.204,19.204,450800.0
2008-12-11 12:30:00,35.05,35.45,35.05,35.13,419800.0,19.2095,19.4287,19.2095,19.2533,419800.0
2008-12-11 12:40:00,35.12,35.33,35.12,35.31,350500.0,19.2479,19.363,19.2479,19.352,350500.0
2008-12-11 12:50:00,35.31,35.51,35.2,35.5,522900.0,19.352,19.4616,19.2917,19.4561,522900.0
2008-12-11 13:00:00,35.48,35.5,35.21,35.28,365600.0,19.4452,19.4561,19.2972,19.3356,365600.0
2008-12-11 13:10:00,35.27,35.28,34.89,35.06,528700.0,19.3301,19.3356,19.1218,19.215,528700.0
2008-12-11 13:20:00,35.06,35.07,34.79,34.97,411600.0,19.215,19.2205,19.067,19.1657,411600.0
2008-12-11 13:30:00,34.98,35.06,34.94,34.98,306100.0,19.1711,19.215,19.1492,19.1711,306100.0
2008-12-11 13:40:00,34.99,35.15,34.97,34.99,314900.0,19.1766,19.2643,19.1657,19.1766,314900.0
2008-12-11 13:50:00,35.0,35.02,34.71,34.75,497300.0,19.1821,19.1931,19.0232,19.0451,497300.0
2008-12-11 14:00:00,34.75,34.87,34.5,34.51,717800.0,19.0451,19.1108,18.9081,18.9135,717800.0
2008-12-11 14:10:00,34.51,34.59,34.18,34.3,898300.0,18.9135,18.9574,18.7327,18.7985,898300.0
2008-12-11 14:20:00,34.3,34.33,33.92,34.07,980900.0,18.7985,18.8149,18.5902,18.6724,980900.0
2008-12-11 14:30:00,34.06,34.52,34.0,34.13,818800.0,18.6669,18.919,18.634,18.7053,818800.0
2008-12-11 14:40:00,34.12,34.2,33.6,33.63,1416500.0,18.6998,18.7436,18.4148,18.4313,1416500.0
2008-12-11 14:50:00,33.62,33.92,33.09,33.1,1917600.0,18.4258,18.5902,18.1353,18.1408,1917600.0
2008-12-11 15:00:00,33.11,33.2,32.75,33.2,1923900.0,18.1463,18.1956,17.949,18.1956,1923900.0
2008-12-11 15:10:00,33.19,33.19,32.62,32.79,1940100.0,18.1901,18.1901,17.8777,17.9709,1940100.0
2008-12-11 15:20:00,32.79,32.92,32.19,32.26,1784200.0,17.9709,18.0421,17.642,17.6804,1784200.0
2008-12-11 15:30:00,32.26,32.34,31.09,31.25,4444800.0,17.6804,17.7243,17.0392,17.1269,4444800.0
2008-12-11 15:40:00,31.26,31.63,31.01,31.3,5579500.0,17.1324,17.3351,16.9953,17.1543,5579500.0
2008-12-11 15:50:00,31.33,31.51,31.12,31.49,9482300.0,17.1707,17.2694,17.0556,17.2584,9482300.0
2008-12-11 16:00:00,31.58,31.85,31.5,31.7,432500.0,17.3077,17.4557,17.2639,17.3735,432500.0
2008-12-11 16:10:00,31.73,31.8,31.7,31.75,49200.0,17.3899,17.4283,17.3735,17.4009,49200.0
2008-12-12 09:30:00,30.49,31.69,30.37,31.04,2120200.0,16.7103,17.368,16.6446,17.0118,2120200.0
2008-12-12 09:40:00,31.06,31.3,30.41,31.3,2543800.0,17.0227,17.1543,16.6665,17.1543,2543800.0
2008-12-12 09:50:00,31.31,32.1,31.31,31.93,2475400.0,17.1598,17.5927,17.1598,17.4996,2475400.0
2008-12-12 10:00:00,31.92,32.39,31.71,31.93,1567600.0,17.4941,17.7517,17.379,17.4996,1567600.0
2008-12-12 10:10:00,31.93,32.0,31.57,31.62,1335900.0,17.4996,17.5379,17.3023,17.3297,1335900.0
2008-12-12 10:20:00,31.63,32.02,31.63,31.98,983400.0,17.3351,17.5489,17.3351,17.527,983400.0
2008-12-12 10:30:00,31.96,32.16,31.69,31.96,1258000.0,17.516,17.6256,17.368,17.516,1258000.0
2008-12-12 10:40:00,31.95,32.16,31.8,32.14,1175100.0,17.5105,17.6256,17.4283,17.6146,1175100.0
2008-12-12 10:50:00,32.13,32.69,32.08,32.53,1042300.0,17.6092,17.9161,17.5818,17.8284,1042300.0
2008-12-12 11:00:00,32.53,32.59,32.26,32.59,736700.0,17.8284,17.8613,17.6804,17.8613,736700.0
2008-12-12 11:10:00,32.59,32.59,32.3,32.32,823500.0,17.8613,17.8613,17.7023,17.7133,823500.0
2008-12-12 11:20:00,32.35,32.42,32.04,32.07,457300.0,17.7297,17.7681,17.5598,17.5763,457300.0
2008-12-12 11:30:00,32.07,32.32,31.88,32.06,897900.0,17.5763,17.7133,17.4722,17.5708,897900.0
2008-12-12 11:40:00,32.06,32.19,31.96,32.09,639400.0,17.5708,17.642,17.516,17.5872,639400.0
2008-12-12 11:50:00,32.1,32.28,32.03,32.19,588900.0,17.5927,17.6914,17.5544,17.642,588900.0
2008-12-12 12:00:00,32.2,32.39,32.2,32.35,705800.0,17.6475,17.7517,17.6475,17.7297,705800.0
2008-12-12 12:10:00,32.34,32.47,32.25,32.44,515500.0,17.7243,17.7955,17.6749,17.7791,515500.0
2008-12-12 12:20:00,32.42,32.65,32.39,32.53,440800.0,17.7681,17.8942,17.7517,17.8284,440800.0
2008-12-12 12:30:00,32.52,32.91,32.36,32.87,905800.0,17.8229,18.0367,17.7352,18.0147,905800.0
2008-12-12 12:40:00,32.87,33.02,32.81,32.97,833800.0,18.0147,18.0969,17.9818,18.0695,833800.0
2008-12-12 12:50:00,32.98,33.52,32.97,33.24,722000.0,18.075,18.371,18.0695,18.2175,722000.0
2008-12-12 13:00:00,33.25,33.43,33.02,33.16,951800.0,18.223,18.3216,18.0969,18.1737,951800.0
2008-12-12 13:10:00,33.16,33.2,32.87,32.92,649800.0,18.1737,18.1956,18.0147,18.0421,649800.0
2008-12-12 13:20:00,32.93,33.07,32.57,32.67,990700.0,18.0476,18.1243,17.8503,17.9051,990700.0
2008-12-12 13:30:00,32.67,32.67,32.18,32.33,830000.0,17.9051,17.9051,17.6366,17.7188,830000.0
2008-12-12 13:40:00,32.32,32.49,32.08,32.4,624900.0,17.7133,17.8065,17.5818,17.7571,624900.0
2008-12-12 13:50:00,32.38,32.51,32.18,32.4,455000.0,17.7462,17.8174,17.6366,17.7571,455000.0
2008-12-12 14:00:00,32.39,33.11,32.34,32.75,753500.0,17.7517,18.1463,17.7243,17.949,753500.0
2008-12-12 14:10:00,32.76,32.99,32.51,32.54,598300.0,17.9544,18.0805,17.8174,17.8339,598300.0
2008-12-12 14:20:00,32.54,32.72,32.25,32.59,618600.0,17.8339,17.9325,17.6749,17.8613,618600.0
2008-12-12 14:30:00,32.58,32.93,32.16,32.84,1121500.0,17.8558,18.0476,17.6256,17.9983,1121500.0
2008-12-12 14:40:00,32.85,33.05,32.71,33.02,665300.0,18.0038,18.1134,17.927,18.0969,665300.0
2008-12-12 14:50:00,33.02,33.63,33.02,33.54,1561000.0,18.0969,18.4313,18.0969,18.3819,1561000.0
2008-12-12 15:00:00,33.53,34.06,33.46,33.64,1756700.0,18.3764,18.6669,18.3381,18.4367,1756700.0
2008-12-12 15:10:00,33.65,33.92,33.19,33.31,1957700.0,18.4422,18.5902,18.1901,18.2559,1957700.0
2008-12-12 15:20:00,33.3,33.85,33.25,33.82,1696300.0,18.2504,18.5518,18.223,18.5354,1696300.0
2008-12-12 15:30:00,33.82,34.08,33.62,33.93,2096600.0,18.5354,18.6779,18.4258,18.5957,2096600.0
2008-12-12 15:40:00,33.94,34.22,33.65,33.88,3119300.0,18.6012,18.7546,18.4422,18.5683,3119300.0
2008-12-12 15:50:00,33.88,34.7,33.81,34.59,8453600.0,18.5683,19.0177,18.5299,18.9574,8453600.0
2008-12-12 16:00:00,34.57,34.6,34.2,34.59,419100.0,18.9464,18.9629,18.7436,18.9574,419100.0
2008-12-12 16:10:00,34.59,34.78,34.55,34.78,32100.0,18.9574,19.0615,18.9355,19.0615,32100.0
2008-12-15 09:30:00,34.31,34.61,34.07,34.33,1581700.0,18.8039,18.9684,18.6724,18.8149,1581700.0
2008-12-15 09:40:00,34.33,34.33,33.79,34.11,1041300.0,18.8149,18.8149,18.5189,18.6943,1041300.0
2008-12-15 09:50:00,34.1,34.1,33.6,33.64,676400.0,18.6888,18.6888,18.4148,18.4367,676400.0
2008-12-15 10:00:00,33.63,33.72,33.36,33.4,880100.0,18.4313,18.4806,18.2833,18.3052,880100.0
2008-12-15 10:10:00,33.39,33.67,33.27,33.52,879500.0,18.2997,18.4532,18.234,18.371,879500.0
2008-12-15 10:20:00,33.51,33.59,33.26,33.53,1073500.0,18.3655,18.4093,18.2285,18.3764,1073500.0
2008-12-15 10:30:00,33.52,33.89,33.43,33.87,993300.0,18.371,18.5738,18.3216,18.5628,993300.0
2008-12-15 10:40:00,33.87,33.9,33.43,33.43,619500.0,18.5628,18.5792,18.3216,18.3216,619500.0
2008-12-15 10:50:00,33.43,33.65,33.35,33.52,526200.0,18.3216,18.4422,18.2778,18.371,526200.0
2008-12-15 11:00:00,33.49,33.54,33.28,33.47,791400.0,18.3545,18.3819,18.2394,18.3436,791400.0
2008-12-15 11:10:00,33.47,33.64,33.36,33.5,840200.0,18.3436,18.4367,18.2833,18.36,840200.0
2008-12-15 11:20:00,33.49,33.84,33.49,33.76,798200.0,18.3545,18.5463,18.3545,18.5025,798200.0
2008-12-15 11:30:00,33.76,33.84,33.5,33.56,562100.0,18.5025,18.5463,18.36,18.3929,562100.0
2008-12-15 11:40:00,33.57,33.73,33.52,33.73,313700.0,18.3984,18.4861,18.371,18.4861,313700.0
2008-12-15 11:50:00,33.73,33.85,33.6,33.67,338400.0,18.4861,18.5518,18.4148,18.4532,338400.0
2008-12-15 12:00:00,33.67,33.81,33.57,33.79,322300.0,18.4532,18.5299,18.3984,18.5189,322300.0
2008-12-15 12:10:00,33.81,33.92,33.76,33.83,497300.0,18.5299,18.5902,18.5025,18.5409,497300.0
2008-12-15 12:20:00,33.83,34.25,33.8,34.13,533900.0,18.5409,18.7711,18.5244,18.7053,533900.0
2008-12-15 12:30:00,34.12,34.14,33.81,33.83,528000.0,18.6998,18.7108,18.5299,18.5409,528000.0
2008-12-15 12:40:00,33.83,33.9,33.75,33.76,361500.0,18.5409,18.5792,18.497,18.5025,361500.0
2008-12-15 12:50:00,33.76,33.97,33.72,33.93,276700.0,18.5025,18.6176,18.4806,18.5957,276700.0
2008-12-15 13:00:00,33.91,33.91,33.45,33.47,617700.0,18.5847,18.5847,18.3326,18.3436,617700.0
2008-12-15 13:10:00,33.47,33.69,33.46,33.6,349700.0,18.3436,18.4641,18.3381,18.4148,349700.0
2008-12-15 13:20:00,33.6,34.04,33.59,34.0,513700.0,18.4148,18.656,18.4093,18.634,513700.0
2008-12-15 13:30:00,33.99,34.11,33.87,33.91,277300.0,18.6286,18.6943,18.5628,18.5847,277300.0
2008-12-15 13:40:00,33.91,34.13,33.91,34.09,455900.0,18.5847,18.7053,18.5847,18.6834,455900.0
2008-12-15 13:50:00,34.09,34.1,33.89,33.97,396900.0,18.6834,18.6888,18.5738,18.6176,396900.0
2008-12-15 14:00:00,33.96,34.1,33.88,33.97,410500.0,18.6121,18.6888,18.5683,18.6176,410500.0
2008-12-15 14:10:00,33.96,34.01,33.75,33.96,530800.0,18.6121,18.6395,18.497,18.6121,530800.0
2008-12-15 14:20:00,33.98,34.07,33.71,33.72,459000.0,18.6231,18.6724,18.4751,18.4806,459000.0
2008-12-15 14:30:00,33.72,33.88,33.63,33.71,460900.0,18.4806,18.5683,18.4313,18.4751,460900.0
2008-12-15 14:40:00,33.71,33.82,33.41,33.5,610700.0,18.4751,18.5354,18.3107,18.36,610700.0
2008-12-15 14:50:00,33.51,33.55,33.17,33.18,524000.0,18.3655,18.3874,18.1791,18.1846,524000.0
2008-12-15 15:00:00,33.17,33.18,32.83,32.83,1401400.0,18.1791,18.1846,17.9928,17.9928,1401400.0
2008-12-15 15:10:00,32.83,32.88,32.35,32.39,2062900.0,17.9928,18.0202,17.7297,17.7517,2062900.0
2008-12-15 15:20:00,32.38,32.58,32.31,32.37,1185600.0,17.7462,17.8558,17.7078,17.7407,1185600.0
2008-12-15 15:30:00,32.38,33.28,32.15,32.87,3642600.0,17.7462,18.2394,17.6201,18.0147,3642600.0
2008-12-15 15:40:00,32.87,33.57,32.77,33.29,3686300.0,18.0147,18.3984,17.9599,18.2449,3686300.0
2008-12-15 15:50:00,33.3,33.58,32.93,33.44,4152700.0,18.2504,18.4039,18.0476,18.3271,4152700.0
2008-12-15 16:00:00,33.42,33.5,33.39,33.48,73800.0,18.3162,18.36,18.2997,18.349,73800.0
2008-12-15 16:10:00,33.6,33.6,33.55,33.57,13600.0,18.4148,18.4148,18.3874,18.3984,13600.0
2008-12-16 09:30:00,33.77,34.4,33.75,34.16,1029800.0,18.508,18.8533,18.497,18.7217,1029800.0
2008-12-16 09:40:00,34.18,34.18,33.59,33.59,1032200.0,18.7327,18.7327,18.4093,18.4093,1032200.0
2008-12-16 09:50:00,33.59,33.87,33.53,33.61,1066400.0,18.4093,18.5628,18.3764,18.4203,1066400.0
2008-12-16 10:00:00,33.61,33.91,33.44,33.88,764000.0,18.4203,18.5847,18.3271,18.5683,764000.0
2008-12-16 10:10:00,33.88,33.92,33.71,33.75,509900.0,18.5683,18.5902,18.4751,18.497,509900.0
2008-12-16 10:20:00,33.75,33.86,33.66,33.72,408900.0,18.497,18.5573,18.4477,18.4806,408900.0
2008-12-16 10:30:00,33.73,33.79,33.59,33.59,485600.0,18.4861,18.5189,18.4093,18.4093,485600.0
2008-12-16 10:40:00,33.59,33.7,33.5,33.58,309300.0,18.4093,18.4696,18.36,18.4039,309300.0
2008-12-16 10:50:00,33.58,33.78,33.58,33.71,393400.0,18.4039,18.5135,18.4039,18.4751,393400.0
2008-12-16 11:00:00,33.71,33.94,33.67,33.85,334500.0,18.4751,18.6012,18.4532,18.5518,334500.0
2008-12-16 11:10:00,33.82,33.91,33.75,33.79,278000.0,18.5354,18.5847,18.497,18.5189,278000.0
2008-12-16 11:20:00,33.79,33.92,33.76,33.91,194600.0,18.5189,18.5902,18.5025,18.5847,194600.0
2008-12-16 11:30:00,33.92,34.12,33.92,34.06,503600.0,18.5902,18.6998,18.5902,18.6669,503600.0
2008-12-16 11:40:00,34.06,34.1,33.97,34.06,249400.0,18.6669,18.6888,18.6176,18.6669,249400.0
2008-12-16 11:50:00,34.05,34.12,34.0,34.03,240900.0,18.6614,18.6998,18.634,18.6505,240900.0
2008-12-16 12:00:00,34.03,34.07,33.87,33.9,389500.0,18.6505,18.6724,18.5628,18.5792,389500.0
2008-12-16 12:10:00,33.9,34.02,33.89,33.96,390700.0,18.5792,18.645,18.5738,18.6121,390700.0
2008-12-16 12:20:00,33.94,34.07,33.94,34.06,165800.0,18.6012,18.6724,18.6012,18.6669,165800.0
2008-12-16 12:30:00,34.06,34.1,34.0,34.02,239200.0,18.6669,18.6888,18.634,18.645,239200.0
2008-12-16 12:40:00,34.02,34.21,34.02,34.11,451200.0,18.645,18.7491,18.645,18.6943,451200.0
2008-12-16 12:50:00,34.11,34.13,34.03,34.03,184900.0,18.6943,18.7053,18.6505,18.6505,184900.0
2008-12-16 13:00:00,34.03,34.06,33.96,34.06,243800.0,18.6505,18.6669,18.6121,18.6669,243800.0
2008-12-16 13:10:00,34.07,34.14,34.02,34.11,198400.0,18.6724,18.7108,18.645,18.6943,198400.0
2008-12-16 13:20:00,34.11,34.14,34.04,34.11,185300.0,18.6943,18.7108,18.656,18.6943,185300.0
2008-12-16 13:30:00,34.11,34.18,34.01,34.1,263400.0,18.6943,18.7327,18.6395,18.6888,263400.0
2008-12-16 13:40:00,34.1,34.2,34.08,34.16,231200.0,18.6888,18.7436,18.6779,18.7217,231200.0
2008-12-16 13:50:00,34.16,34.24,34.15,34.22,540500.0,18.7217,18.7656,18.7162,18.7546,540500.0
2008-12-16 14:00:00,34.22,34.23,34.07,34.1,510900.0,18.7546,18.7601,18.6724,18.6888,510900.0
2008-12-16 14:10:00,34.09,34.25,34.09,34.22,270700.0,18.6834,18.7711,18.6834,18.7546,270700.0
2008-12-16 14:20:00,34.21,34.69,34.04,34.29,2450900.0,18.7491,19.0122,18.656,18.793,2450900.0
2008-12-16 14:30:00,34.28,34.86,34.28,34.68,2581900.0,18.7875,19.1054,18.7875,19.0067,2581900.0
2008-12-16 14:40:00,34.68,34.75,34.1,34.36,2117500.0,19.0067,19.0451,18.6888,18.8313,2117500.0
2008-12-16 14:50:00,34.36,34.96,34.25,34.96,2139800.0,18.8313,19.1602,18.7711,19.1602,2139800.0
2008-12-16 15:00:00,34.95,35.57,34.84,35.51,2815300.0,19.1547,19.4945,19.0944,19.4616,2815300.0
2008-12-16 15:10:00,35.51,36.05,35.48,35.96,2858500.0,19.4616,19.7576,19.4452,19.7082,2858500.0
2008-12-16 15:20:00,35.96,36.23,35.93,36.08,2428300.0,19.7082,19.8562,19.6918,19.774,2428300.0
2008-12-16 15:30:00,36.08,36.38,35.86,36.33,2087000.0,19.774,19.9384,19.6534,19.911,2087000.0
2008-12-16 15:40:00,36.33,37.22,36.3,36.73,5935400.0,19.911,20.3988,19.8946,20.1302,5935400.0
2008-12-16 15:50:00,36.73,37.73,36.72,37.58,12939300.0,20.1302,20.6783,20.1248,20.5961,12939300.0
2008-12-16 16:00:00,37.59,37.6,37.41,37.48,404700.0,20.6016,20.6071,20.5029,20.5413,404700.0
2008-12-16 16:10:00,37.46,37.5,37.39,37.41,28400.0,20.5303,20.5522,20.492,20.5029,28400.0
2008-12-17 09:30:00,36.6,36.81,35.95,36.7,1798900.0,20.059,20.1741,19.7028,20.1138,1798900.0
2008-12-17 09:40:00,36.7,37.05,36.36,37.04,1757400.0,20.1138,20.3056,19.9275,20.3001,1757400.0
2008-12-17 09:50:00,37.04,37.22,36.71,36.8,1627300.0,20.3001,20.3988,20.1193,20.1686,1627300.0
2008-12-17 10:00:00,36.81,36.93,36.17,36.82,1849600.0,20.1741,20.2399,19.8233,20.1796,1849600.0
2008-12-17 10:10:00,36.83,36.94,36.24,36.53,1278900.0,20.185,20.2453,19.8617,20.0206,1278900.0
2008-12-17 10:20:00,36.55,36.7,36.42,36.63,1074900.0,20.0316,20.1138,19.9603,20.0754,1074900.0
2008-12-17 10:30:00,36.62,36.81,36.61,36.66,768700.0,20.07,20.1741,20.0645,20.0919,768700.0
2008-12-17 10:40:00,36.66,36.85,36.49,36.49,742500.0,20.0919,20.196,19.9987,19.9987,742500.0
2008-12-17 10:50:00,36.5,36.77,36.28,36.77,897800.0,20.0042,20.1522,19.8836,20.1522,897800.0
2008-12-17 11:00:00,36.77,36.94,36.7,36.8,450700.0,20.1522,20.2453,20.1138,20.1686,450700.0
2008-12-17 11:10:00,36.8,36.82,36.58,36.6,354100.0,20.1686,20.1796,20.048,20.059,354100.0
2008-12-17 11:20:00,36.6,36.68,36.5,36.59,616400.0,20.059,20.1028,20.0042,20.0535,616400.0
2008-12-17 11:30:00,36.58,36.8,36.32,36.48,1337500.0,20.048,20.1686,19.9055,19.9932,1337500.0
2008-12-17 11:40:00,36.48,36.61,36.42,36.52,636000.0,19.9932,20.0645,19.9603,20.0151,636000.0
2008-12-17 11:50:00,36.53,36.65,36.42,36.6,462000.0,20.0206,20.0864,19.9603,20.059,462000.0
2008-12-17 12:00:00,36.61,36.93,36.56,36.9,552300.0,20.0645,20.2399,20.0371,20.2234,552300.0
2008-12-17 12:10:00,36.9,37.06,36.86,37.01,701400.0,20.2234,20.3111,20.2015,20.2837,701400.0
2008-12-17 12:20:00,37.0,37.11,36.92,37.05,554400.0,20.2782,20.3385,20.2344,20.3056,554400.0
2008-12-17 12:30:00,37.04,37.16,36.89,36.94,432700.0,20.3001,20.3659,20.2179,20.2453,432700.0
2008-12-17 12:40:00,36.94,37.05,36.89,37.05,344200.0,20.2453,20.3056,20.2179,20.3056,344200.0
2008-12-17 12:50:00,37.04,37.56,37.04,37.44,1297500.0,20.3001,20.5851,20.3001,20.5194,1297500.0
2008-12-17 13:00:00,37.43,37.52,37.27,37.49,454000.0,20.5139,20.5632,20.4262,20.5468,454000.0
2008-12-17 13:10:00,37.49,37.97,37.49,37.88,694900.0,20.5468,20.8098,20.5468,20.7605,694900.0
2008-12-17 13:20:00,37.89,38.58,37.88,38.41,1009700.0,20.766,21.1442,20.7605,21.051,1009700.0
2008-12-17 13:30:00,38.41,39.23,38.4,39.22,1463800.0,21.051,21.5004,21.0455,21.4949,1463800.0
2008-12-17 13:40:00,39.23,39.87,39.15,39.56,1121900.0,21.5004,21.8511,21.4565,21.6813,1121900.0
2008-12-17 13:50:00,39.56,39.69,39.34,39.34,698200.0,21.6813,21.7525,21.5607,21.5607,698200.0
2008-12-17 14:00:00,39.33,39.81,39.3,39.71,669800.0,21.5552,21.8183,21.5388,21.7635,669800.0
2008-12-17 14:10:00,39.71,40.12,39.62,39.9,1199900.0,21.7635,21.9882,21.7141,21.8676,1199900.0
2008-12-17 14:20:00,39.93,39.94,38.92,39.01,2020500.0,21.884,21.8895,21.3305,21.3798,2020500.0
2008-12-17 14:30:00,39.02,39.45,38.45,38.69,1940700.0,21.3853,21.621,21.0729,21.2044,1940700.0
2008-12-17 14:40:00,38.69,39.28,38.61,39.28,1481100.0,21.2044,21.5278,21.1606,21.5278,1481100.0
2008-12-17 14:50:00,39.29,39.64,39.22,39.54,1241900.0,21.5333,21.7251,21.4949,21.6703,1241900.0
2008-12-17 15:00:00,39.55,39.79,39.42,39.43,1301400.0,21.6758,21.8073,21.6045,21.61,1301400.0
2008-12-17 15:10:00,39.43,39.6,39.16,39.45,1317100.0,21.61,21.7032,21.462,21.621,1317100.0
2008-12-17 15:20:00,39.46,39.89,39.43,39.6,1148900.0,21.6264,21.8621,21.61,21.7032,1148900.0
2008-12-17 15:30:00,39.61,39.65,38.86,38.92,1942300.0,21.7087,21.7306,21.2976,21.3305,1942300.0
2008-12-17 15:40:00,38.93,39.48,38.91,39.45,2241800.0,21.336,21.6374,21.325,21.621,2241800.0
2008-12-17 15:50:00,39.46,39.48,36.37,38.48,5190900.0,21.6264,21.6374,19.9329,21.0893,5190900.0
2008-12-17 16:00:00,38.46,38.53,38.38,38.5,92600.0,21.0784,21.1167,21.0345,21.1003,92600.0
2008-12-17 16:10:00,38.4,38.4,38.4,38.4,3800.0,21.0455,21.0455,21.0455,21.0455,3800.0
2008-12-18 09:30:00,38.84,39.14,38.2,38.23,1281400.0,21.2866,21.4511,20.9359,20.9523,1281400.0
2008-12-18 09:40:00,38.24,38.27,36.99,37.35,1789500.0,20.9578,20.9743,20.2727,20.47,1789500.0
2008-12-18 09:50:00,37.35,37.67,36.78,37.12,2140500.0,20.47,20.6454,20.1576,20.344,2140500.0
2008-12-18 10:00:00,37.16,37.64,37.1,37.47,2075700.0,20.3659,20.629,20.333,20.5358,2075700.0
2008-12-18 10:10:00,37.47,37.75,36.61,36.62,1697400.0,20.5358,20.6893,20.0645,20.07,1697400.0
2008-12-18 10:20:00,36.62,37.36,36.52,37.13,1188600.0,20.07,20.4755,20.0151,20.3495,1188600.0
2008-12-18 10:30:00,37.11,37.45,37.1,37.43,893600.0,20.3385,20.5248,20.333,20.5139,893600.0
2008-12-18 10:40:00,37.42,37.75,37.42,37.69,852000.0,20.5084,20.6893,20.5084,20.6564,852000.0
2008-12-18 10:50:00,37.68,37.82,37.63,37.75,851000.0,20.6509,20.7276,20.6235,20.6893,851000.0
2008-12-18 11:00:00,37.76,38.06,37.69,37.76,692400.0,20.6947,20.8592,20.6564,20.6947,692400.0
2008-12-18 11:10:00,37.76,37.76,37.46,37.66,599800.0,20.6947,20.6947,20.5303,20.6399,599800.0
2008-12-18 11:20:00,37.65,37.69,37.41,37.67,490500.0,20.6345,20.6564,20.5029,20.6454,490500.0
2008-12-18 11:30:00,37.67,37.78,37.54,37.63,453300.0,20.6454,20.7057,20.5742,20.6235,453300.0
2008-12-18 11:40:00,37.63,37.74,37.61,37.69,235200.0,20.6235,20.6838,20.6125,20.6564,235200.0
2008-12-18 11:50:00,37.7,37.75,37.58,37.74,237000.0,20.6619,20.6893,20.5961,20.6838,237000.0
2008-12-18 12:00:00,37.73,37.79,37.49,37.54,287900.0,20.6783,20.7112,20.5468,20.5742,287900.0
2008-12-18 12:10:00,37.53,37.62,37.47,37.57,304000.0,20.5687,20.618,20.5358,20.5906,304000.0
2008-12-18 12:20:00,37.58,37.59,37.14,37.19,459500.0,20.5961,20.6016,20.3549,20.3823,459500.0
2008-12-18 12:30:00,37.19,37.34,37.01,37.01,281600.0,20.3823,20.4646,20.2837,20.2837,281600.0
2008-12-18 12:40:00,37.01,37.37,36.97,37.37,356400.0,20.2837,20.481,20.2618,20.481,356400.0
2008-12-18 12:50:00,37.36,37.39,37.16,37.19,235100.0,20.4755,20.492,20.3659,20.3823,235100.0
2008-12-18 13:00:00,37.2,37.33,37.16,37.25,404100.0,20.3878,20.4591,20.3659,20.4152,404100.0
2008-12-18 13:10:00,37.26,37.46,37.22,37.46,199800.0,20.4207,20.5303,20.3988,20.5303,199800.0
2008-12-18 13:20:00,37.45,37.46,37.06,37.1,284900.0,20.5248,20.5303,20.3111,20.333,284900.0
2008-12-18 13:30:00,37.09,37.16,36.95,37.06,325000.0,20.3275,20.3659,20.2508,20.3111,325000.0
2008-12-18 13:40:00,37.03,37.04,36.67,36.81,517300.0,20.2947,20.3001,20.0974,20.1741,517300.0
2008-12-18 13:50:00,36.81,36.89,36.64,36.7,578200.0,20.1741,20.2179,20.0809,20.1138,578200.0
2008-12-18 14:00:00,36.71,36.85,36.59,36.7,501100.0,20.1193,20.196,20.0535,20.1138,501100.0
2008-12-18 14:10:00,36.7,36.76,36.28,36.29,435600.0,20.1138,20.1467,19.8836,19.8891,435600.0
2008-12-18 14:20:00,36.28,36.31,35.81,36.28,1740500.0,19.8836,19.9001,19.626,19.8836,1740500.0
2008-12-18 14:30:00,36.27,36.35,36.03,36.23,1021800.0,19.8781,19.922,19.7466,19.8562,1021800.0
2008-12-18 14:40:00,36.21,36.49,36.04,36.42,810400.0,19.8452,19.9987,19.7521,19.9603,810400.0
2008-12-18 14:50:00,36.4,36.93,36.36,36.48,1102000.0,19.9494,20.2399,19.9275,19.9932,1102000.0
2008-12-18 15:00:00,36.47,36.53,36.11,36.14,1072100.0,19.9877,20.0206,19.7904,19.8069,1072100.0
2008-12-18 15:10:00,36.14,36.15,35.53,35.66,1539300.0,19.8069,19.8124,19.4726,19.5438,1539300.0
2008-12-18 15:20:00,35.67,35.68,35.04,35.42,1867200.0,19.5493,19.5548,19.204,19.4123,1867200.0
2008-12-18 15:30:00,35.43,35.85,35.36,35.51,2119700.0,19.4178,19.6479,19.3794,19.4616,2119700.0
2008-12-18 15:40:00,35.52,35.69,35.11,35.6,2514700.0,19.4671,19.5603,19.2424,19.5109,2514700.0
2008-12-18 15:50:00,35.6,36.23,35.03,35.49,5891800.0,19.5109,19.8562,19.1985,19.4506,5891800.0
2008-12-18 16:00:00,35.49,61.15,35.3,35.66,82200.0,19.4506,33.5139,19.3465,19.5438,82200.0
2008-12-18 16:10:00,35.66,35.84,35.66,35.77,26800.0,19.5438,19.6425,19.5438,19.6041,26800.0
2008-12-19 09:30:00,35.63,36.53,35.63,35.71,1798400.0,19.5274,20.0206,19.5274,19.5712,1798400.0
2008-12-19 09:40:00,35.72,35.98,35.46,35.98,1642000.0,19.5767,19.7192,19.4342,19.7192,1642000.0
2008-12-19 09:50:00,35.97,36.26,35.82,36.04,1006500.0,19.7137,19.8727,19.6315,19.7521,1006500.0
2008-12-19 10:00:00,36.04,36.41,36.04,36.35,590500.0,19.7521,19.9549,19.7521,19.922,590500.0
2008-12-19 10:10:00,36.33,37.2,36.22,36.94,1661000.0,19.911,20.3878,19.8507,20.2453,1661000.0
2008-12-19 10:20:00,36.94,37.07,36.57,36.69,801700.0,20.2453,20.3166,20.0426,20.1083,801700.0
2008-12-19 10:30:00,36.68,36.75,36.3,36.47,562600.0,20.1028,20.1412,19.8946,19.9877,562600.0
2008-12-19 10:40:00,36.47,36.91,36.43,36.67,554900.0,19.9877,20.2289,19.9658,20.0974,554900.0
2008-12-19 10:50:00,36.62,36.72,36.22,36.31,329800.0,20.07,20.1248,19.8507,19.9001,329800.0
2008-12-19 11:00:00,36.33,36.42,36.16,36.18,476100.0,19.911,19.9603,19.8178,19.8288,476100.0
2008-12-19 11:10:00,36.2,36.48,36.12,36.41,450300.0,19.8398,19.9932,19.7959,19.9549,450300.0
2008-12-19 11:20:00,36.41,36.58,36.2,36.3,315900.0,19.9549,20.048,19.8398,19.8946,315900.0
2008-12-19 11:30:00,36.3,36.47,36.23,36.31,409000.0,19.8946,19.9877,19.8562,19.9001,409000.0
2008-12-19 11:40:00,36.31,36.38,36.07,36.13,647100.0,19.9001,19.9384,19.7685,19.8014,647100.0
2008-12-19 11:50:00,36.13,36.14,35.8,35.89,618400.0,19.8014,19.8069,19.6205,19.6699,618400.0
2008-12-19 12:00:00,35.89,35.9,35.68,35.76,589900.0,19.6699,19.6754,19.5548,19.5986,589900.0
2008-12-19 12:10:00,35.76,36.16,35.76,36.03,492900.0,19.5986,19.8178,19.5986,19.7466,492900.0
2008-12-19 12:20:00,36.03,36.27,35.9,36.25,263900.0,19.7466,19.8781,19.6754,19.8672,263900.0
2008-12-19 12:30:00,36.26,36.47,36.26,36.45,558700.0,19.8727,19.9877,19.8727,19.9768,558700.0
2008-12-19 12:40:00,36.45,36.5,36.26,36.48,417400.0,19.9768,20.0042,19.8727,19.9932,417400.0
2008-12-19 12:50:00,36.47,36.49,36.33,36.45,234700.0,19.9877,19.9987,19.911,19.9768,234700.0
2008-12-19 13:00:00,36.45,36.76,36.45,36.65,486100.0,19.9768,20.1467,19.9768,20.0864,486100.0
2008-12-19 13:10:00,36.66,36.87,36.57,36.81,486000.0,20.0919,20.207,20.0426,20.1741,486000.0
2008-12-19 13:20:00,36.81,36.93,36.78,36.87,315300.0,20.1741,20.2399,20.1576,20.207,315300.0
2008-12-19 13:30:00,36.88,36.99,36.88,36.97,326900.0,20.2124,20.2727,20.2124,20.2618,326900.0
2008-12-19 13:40:00,36.99,37.06,36.77,36.78,546600.0,20.2727,20.3111,20.1522,20.1576,546600.0
2008-12-19 13:50:00,36.76,36.79,36.35,36.6,687000.0,20.1467,20.1631,19.922,20.059,687000.0
2008-12-19 14:00:00,36.6,36.97,36.59,36.71,542000.0,20.059,20.2618,20.0535,20.1193,542000.0
2008-12-19 14:10:00,36.71,36.75,36.44,36.63,462700.0,20.1193,20.1412,19.9713,20.0754,462700.0
2008-12-19 14:20:00,36.64,36.65,36.39,36.56,571500.0,20.0809,20.0864,19.9439,20.0371,571500.0
2008-12-19 14:30:00,36.58,36.86,36.51,36.75,601600.0,20.048,20.2015,20.0097,20.1412,601600.0
2008-12-19 14:40:00,36.75,37.09,36.69,36.94,669700.0,20.1412,20.3275,20.1083,20.2453,669700.0
2008-12-19 14:50:00,36.96,37.0,36.57,36.84,549000.0,20.2563,20.2782,20.0426,20.1905,549000.0
2008-12-19 15:00:00,36.84,36.91,36.56,36.8,726600.0,20.1905,20.2289,20.0371,20.1686,726600.0
2008-12-19 15:10:00,36.81,36.81,36.15,36.33,1251700.0,20.1741,20.1741,19.8124,19.911,1251700.0
2008-12-19 15:20:00,36.3,36.69,36.07,36.69,1182300.0,19.8946,20.1083,19.7685,20.1083,1182300.0
2008-12-19 15:30:00,36.68,36.72,36.43,36.55,1062600.0,20.1028,20.1248,19.9658,20.0316,1062600.0
2008-12-19 15:40:00,36.54,36.99,36.54,36.9,2525500.0,20.0261,20.2727,20.0261,20.2234,2525500.0
2008-12-19 15:50:00,36.9,37.45,36.85,37.3,5639400.0,20.2234,20.5248,20.196,20.4426,5639400.0
2008-12-19 16:00:00,37.25,37.39,36.83,37.15,1453000.0,20.4152,20.492,20.185,20.3604,1453000.0
2008-12-19 16:10:00,37.15,37.15,37.15,37.15,3900.0,20.3604,20.3604,20.3604,20.3604,3900.0
2008-12-22 09:30:00,37.24,37.38,36.79,36.88,859600.0,20.4098,20.4865,20.1631,20.2124,859600.0
2008-12-22 09:40:00,36.88,37.08,36.55,37.01,1437200.0,20.2124,20.3221,20.0316,20.2837,1437200.0
2008-12-22 09:50:00,37.0,37.0,36.84,36.93,737800.0,20.2782,20.2782,20.1905,20.2399,737800.0
2008-12-22 10:00:00,36.93,36.98,36.68,36.8,736700.0,20.2399,20.2673,20.1028,20.1686,736700.0
2008-12-22 10:10:00,36.81,36.91,36.61,36.91,811800.0,20.1741,20.2289,20.0645,20.2289,811800.0
2008-12-22 10:20:00,36.92,37.0,36.84,36.95,432400.0,20.2344,20.2782,20.1905,20.2508,432400.0
2008-12-22 10:30:00,36.94,37.42,36.91,37.29,663200.0,20.2453,20.5084,20.2289,20.4372,663200.0
2008-12-22 10:40:00,37.29,37.33,37.08,37.25,689200.0,20.4372,20.4591,20.3221,20.4152,689200.0
2008-12-22 10:50:00,37.24,37.26,37.13,37.16,348700.0,20.4098,20.4207,20.3495,20.3659,348700.0
2008-12-22 11:00:00,37.17,37.18,36.94,36.96,531400.0,20.3714,20.3769,20.2453,20.2563,531400.0
2008-12-22 11:10:00,36.96,37.0,36.8,37.0,632700.0,20.2563,20.2782,20.1686,20.2782,632700.0
2008-12-22 11:20:00,37.0,37.0,36.77,36.9,597800.0,20.2782,20.2782,20.1522,20.2234,597800.0
2008-12-22 11:30:00,36.9,36.91,36.53,36.64,808600.0,20.2234,20.2289,20.0206,20.0809,808600.0
2008-12-22 11:40:00,36.65,36.67,36.4,36.49,693100.0,20.0864,20.0974,19.9494,19.9987,693100.0
2008-12-22 11:50:00,36.49,36.53,36.42,36.43,586500.0,19.9987,20.0206,19.9603,19.9658,586500.0
2008-12-22 12:00:00,36.42,36.42,36.05,36.08,547200.0,19.9603,19.9603,19.7576,19.774,547200.0
2008-12-22 12:10:00,36.08,36.34,36.07,36.31,418600.0,19.774,19.9165,19.7685,19.9001,418600.0
2008-12-22 12:20:00,36.31,36.31,35.9,35.99,468800.0,19.9001,19.9001,19.6754,19.7247,468800.0
2008-12-22 12:30:00,35.99,36.05,35.85,36.02,333600.0,19.7247,19.7576,19.6479,19.7411,333600.0
2008-12-22 12:40:00,36.02,36.4,36.01,36.28,362400.0,19.7411,19.9494,19.7356,19.8836,362400.0
2008-12-22 12:50:00,36.29,36.46,36.28,36.34,267400.0,19.8891,19.9823,19.8836,19.9165,267400.0
2008-12-22 13:00:00,36.35,36.43,36.13,36.19,239000.0,19.922,19.9658,19.8014,19.8343,239000.0
2008-12-22 13:10:00,36.18,36.33,36.12,36.15,339500.0,19.8288,19.911,19.7959,19.8124,339500.0
2008-12-22 13:20:00,36.15,36.3,36.15,36.22,166700.0,19.8124,19.8946,19.8124,19.8507,166700.0
2008-12-22 13:30:00,36.22,36.22,36.0,36.07,153400.0,19.8507,19.8507,19.7302,19.7685,153400.0
2008-12-22 13:40:00,36.07,36.12,35.68,35.7,499100.0,19.7685,19.7959,19.5548,19.5657,499100.0
2008-12-22 13:50:00,35.7,35.85,35.54,35.64,695300.0,19.5657,19.6479,19.478,19.5329,695300.0
2008-12-22 14:00:00,35.63,35.8,35.56,35.7,405500.0,19.5274,19.6205,19.489,19.5657,405500.0
2008-12-22 14:10:00,35.69,35.74,35.31,35.45,691400.0,19.5603,19.5877,19.352,19.4287,691400.0
2008-12-22 14:20:00,35.46,35.49,35.16,35.36,1016900.0,19.4342,19.4506,19.2698,19.3794,1016900.0
2008-12-22 14:30:00,35.37,35.39,35.11,35.18,822300.0,19.3849,19.3958,19.2424,19.2807,822300.0
2008-12-22 14:40:00,35.18,35.61,35.15,35.57,587900.0,19.2807,19.5164,19.2643,19.4945,587900.0
2008-12-22 14:50:00,35.56,35.63,34.9,35.06,1168800.0,19.489,19.5274,19.1273,19.215,1168800.0
2008-12-22 15:00:00,35.06,35.11,34.72,34.93,1762600.0,19.215,19.2424,19.0286,19.1437,1762600.0
2008-12-22 15:10:00,34.92,35.27,34.79,34.99,1476900.0,19.1383,19.3301,19.067,19.1766,1476900.0
2008-12-22 15:20:00,34.97,35.04,34.68,34.82,1487700.0,19.1657,19.204,19.0067,19.0834,1487700.0
2008-12-22 15:30:00,34.82,35.26,34.69,35.07,2085000.0,19.0834,19.3246,19.0122,19.2205,2085000.0
2008-12-22 15:40:00,35.07,35.36,34.97,35.17,2660700.0,19.2205,19.3794,19.1657,19.2753,2660700.0
2008-12-22 15:50:00,35.17,36.69,35.16,36.47,4310500.0,19.2753,20.1083,19.2698,19.9877,4310500.0
2008-12-22 16:00:00,36.47,36.67,36.45,36.5,2099000.0,19.9877,20.0974,19.9768,20.0042,2099000.0
2008-12-22 16:10:00,36.67,36.81,36.66,36.81,7300.0,20.0974,20.1741,20.0919,20.1741,7300.0
2008-12-23 09:30:00,35.56,36.21,35.21,35.22,1274000.0,19.9916,20.357,19.7948,19.8004,1274000.0
2008-12-23 09:40:00,35.22,35.7,35.15,35.54,801500.0,19.8004,20.0703,19.7611,19.9803,801500.0
2008-12-23 09:50:00,35.54,35.68,35.26,35.66,674200.0,19.9803,20.059,19.8229,20.0478,674200.0
2008-12-23 10:00:00,35.66,35.67,34.89,35.1,1338200.0,20.0478,20.0534,19.6149,19.733,1338200.0
2008-12-23 10:10:00,35.12,35.51,35.07,35.17,473800.0,19.7442,19.9635,19.7161,19.7723,473800.0
2008-12-23 10:20:00,35.16,35.51,34.97,35.5,571500.0,19.7667,19.9635,19.6599,19.9578,571500.0
2008-12-23 10:30:00,35.5,35.75,35.44,35.62,527400.0,19.9578,20.0984,19.9241,20.0253,527400.0
2008-12-23 10:40:00,35.62,35.87,35.51,35.85,410500.0,20.0253,20.1658,19.9635,20.1546,410500.0
2008-12-23 10:50:00,35.86,35.91,35.65,35.65,629500.0,20.1602,20.1883,20.0422,20.0422,629500.0
2008-12-23 11:00:00,35.65,35.78,35.6,35.71,354000.0,20.0422,20.1152,20.014,20.0759,354000.0
2008-12-23 11:10:00,35.71,35.77,35.53,35.55,247900.0,20.0759,20.1096,19.9747,19.9859,247900.0
2008-12-23 11:20:00,35.55,35.67,35.48,35.49,387000.0,19.9859,20.0534,19.9466,19.9522,387000.0
2008-12-23 11:30:00,35.49,35.62,35.44,35.62,232400.0,19.9522,20.0253,19.9241,20.0253,232400.0
2008-12-23 11:40:00,35.62,35.81,35.58,35.71,388300.0,20.0253,20.1321,20.0028,20.0759,388300.0
2008-12-23 11:50:00,35.72,35.74,35.33,35.34,311900.0,20.0815,20.0928,19.8623,19.8679,311900.0
2008-12-23 12:00:00,35.34,35.42,35.15,35.23,690100.0,19.8679,19.9129,19.7611,19.806,690100.0
2008-12-23 12:10:00,35.24,35.39,35.15,35.36,304700.0,19.8117,19.896,19.7611,19.8791,304700.0
2008-12-23 12:20:00,35.35,35.35,35.22,35.34,228000.0,19.8735,19.8735,19.8004,19.8679,228000.0
2008-12-23 12:30:00,35.33,35.36,35.19,35.25,367700.0,19.8623,19.8791,19.7835,19.8173,367700.0
2008-12-23 12:40:00,35.25,35.45,35.23,35.31,332200.0,19.8173,19.9297,19.806,19.851,332200.0
2008-12-23 12:50:00,35.32,35.5,35.32,35.43,341800.0,19.8566,19.9578,19.8566,19.9185,341800.0
2008-12-23 13:00:00,35.42,35.48,35.28,35.44,175600.0,19.9129,19.9466,19.8341,19.9241,175600.0
2008-12-23 13:10:00,35.43,35.47,35.33,35.36,208600.0,19.9185,19.941,19.8623,19.8791,208600.0
2008-12-23 13:20:00,35.34,35.47,35.31,35.44,279700.0,19.8679,19.941,19.851,19.9241,279700.0
2008-12-23 13:30:00,35.44,35.54,35.37,35.44,287400.0,19.9241,19.9803,19.8847,19.9241,287400.0
2008-12-23 13:40:00,35.43,35.52,35.4,35.45,233500.0,19.9185,19.9691,19.9016,19.9297,233500.0
2008-12-23 13:50:00,35.45,35.69,35.41,35.66,314200.0,19.9297,20.0646,19.9072,20.0478,314200.0
2008-12-23 14:00:00,35.65,35.67,35.51,35.54,229400.0,20.0422,20.0534,19.9635,19.9803,229400.0
2008-12-23 14:10:00,35.53,35.76,35.51,35.69,547700.0,19.9747,20.104,19.9635,20.0646,547700.0
2008-12-23 14:20:00,35.69,35.82,35.66,35.77,584700.0,20.0646,20.1377,20.0478,20.1096,584700.0
2008-12-23 14:30:00,35.78,35.8,35.46,35.6,742500.0,20.1152,20.1265,19.9353,20.014,742500.0
2008-12-23 14:40:00,35.6,35.63,35.34,35.48,728900.0,20.014,20.0309,19.8679,19.9466,728900.0
2008-12-23 14:50:00,35.5,35.67,35.42,35.5,622700.0,19.9578,20.0534,19.9129,19.9578,622700.0
2008-12-23 15:00:00,35.49,35.56,35.28,35.38,600800.0,19.9522,19.9916,19.8341,19.8904,600800.0
2008-12-23 15:10:00,35.39,35.74,35.37,35.53,938100.0,19.896,20.0928,19.8847,19.9747,938100.0
2008-12-23 15:20:00,35.53,35.6,35.31,35.45,860400.0,19.9747,20.014,19.851,19.9297,860400.0
2008-12-23 15:30:00,35.45,35.65,35.34,35.39,990500.0,19.9297,20.0422,19.8679,19.896,990500.0
2008-12-23 15:40:00,35.39,35.44,35.26,35.29,1264200.0,19.896,19.9241,19.8229,19.8398,1264200.0
2008-12-23 15:50:00,35.3,35.43,35.13,35.31,1920000.0,19.8454,19.9185,19.7498,19.851,1920000.0
2008-12-23 16:00:00,35.21,35.45,35.21,35.3,47800.0,19.7948,19.9297,19.7948,19.8454,47800.0
2008-12-23 16:10:00,35.27,35.29,35.26,35.29,4500.0,19.8285,19.8398,19.8229,19.8398,4500.0
2008-12-24 08:20:00,35.26,35.26,35.26,35.26,900.0,19.8229,19.8229,19.8229,19.8229,900.0
2008-12-24 08:30:00,35.26,35.26,35.26,35.26,0.0,19.8229,19.8229,19.8229,19.8229,0.0
2008-12-24 08:40:00,35.39,35.39,35.39,35.39,200.0,19.896,19.896,19.896,19.896,200.0
2008-12-24 08:50:00,35.49,35.52,35.49,35.52,700.0,19.9522,19.9691,19.9522,19.9691,700.0
2008-12-24 09:00:00,35.5,35.5,35.5,35.5,1800.0,19.9578,19.9578,19.9578,19.9578,1800.0
2008-12-24 09:10:00,35.5,35.5,35.49,35.5,8100.0,19.9578,19.9578,19.9522,19.9578,8100.0
2008-12-24 09:20:00,35.5,35.55,35.45,35.46,4400.0,19.9578,19.9859,19.9297,19.9353,4400.0
2008-12-24 09:30:00,35.47,35.53,35.25,35.33,880900.0,19.941,19.9747,19.8173,19.8623,880900.0
2008-12-24 09:40:00,35.33,35.39,35.19,35.2,322800.0,19.8623,19.896,19.7835,19.7892,322800.0
2008-12-24 09:50:00,35.19,35.31,35.0,35.04,418900.0,19.7835,19.851,19.6767,19.6992,418900.0
2008-12-24 10:00:00,35.04,35.17,34.86,35.1,407200.0,19.6992,19.7723,19.598,19.733,407200.0
2008-12-24 10:10:00,35.08,35.29,35.08,35.25,235700.0,19.7217,19.8398,19.7217,19.8173,235700.0
2008-12-24 10:20:00,35.25,35.39,35.21,35.26,172800.0,19.8173,19.896,19.7948,19.8229,172800.0
2008-12-24 10:30:00,35.26,35.36,35.18,35.18,137700.0,19.8229,19.8791,19.7779,19.7779,137700.0
2008-12-24 10:40:00,35.18,35.34,35.14,35.34,131900.0,19.7779,19.8679,19.7554,19.8679,131900.0
2008-12-24 10:50:00,35.34,35.36,35.25,35.27,144400.0,19.8679,19.8791,19.8173,19.8285,144400.0
2008-12-24 11:00:00,35.27,35.31,35.21,35.3,95900.0,19.8285,19.851,19.7948,19.8454,95900.0
2008-12-24 11:10:00,35.31,35.34,35.23,35.24,347400.0,19.851,19.8679,19.806,19.8117,347400.0
2008-12-24 11:20:00,35.25,35.31,35.17,35.2,232300.0,19.8173,19.851,19.7723,19.7892,232300.0
2008-12-24 11:30:00,35.2,35.29,35.17,35.28,178500.0,19.7892,19.8398,19.7723,19.8341,178500.0
2008-12-24 11:40:00,35.31,35.4,35.27,35.39,171000.0,19.851,19.9016,19.8285,19.896,171000.0
2008-12-24 11:50:00,35.4,35.52,35.39,35.43,132600.0,19.9016,19.9691,19.896,19.9185,132600.0
2008-12-24 12:00:00,35.43,35.47,35.39,35.43,95700.0,19.9185,19.941,19.896,19.9185,95700.0
2008-12-24 12:10:00,35.43,35.52,35.39,35.49,209900.0,19.9185,19.9691,19.896,19.9522,209900.0
2008-12-24 12:20:00,35.5,35.53,35.4,35.44,178500.0,19.9578,19.9747,19.9016,19.9241,178500.0
2008-12-24 12:30:00,35.44,35.47,35.38,35.44,168200.0,19.9241,19.941,19.8904,19.9241,168200.0
2008-12-24 12:40:00,35.44,35.49,35.37,35.42,316800.0,19.9241,19.9522,19.8847,19.9129,316800.0
2008-12-24 12:50:00,35.42,35.64,35.4,35.55,490500.0,19.9129,20.0365,19.9016,19.9859,490500.0
2008-12-24 13:00:00,35.51,35.56,35.49,35.54,21100.0,19.9635,19.9916,19.9522,19.9803,21100.0
2008-12-24 13:10:00,35.54,35.54,35.54,35.54,0.0,19.9803,19.9803,19.9803,19.9803,0.0
2008-12-26 09:30:00,35.84,35.87,35.43,35.81,400400.0,20.149,20.1658,19.9185,20.1321,400400.0
2008-12-26 09:40:00,35.81,35.85,35.54,35.57,217700.0,20.1321,20.1546,19.9803,19.9972,217700.0
2008-12-26 09:50:00,35.58,35.59,35.24,35.37,172900.0,20.0028,20.0084,19.8117,19.8847,172900.0
2008-12-26 10:00:00,35.39,35.53,35.39,35.42,107100.0,19.896,19.9747,19.896,19.9129,107100.0
2008-12-26 10:10:00,35.42,35.43,35.36,35.4,75200.0,19.9129,19.9185,19.8791,19.9016,75200.0
2008-12-26 10:20:00,35.39,35.47,35.37,35.37,105700.0,19.896,19.941,19.8847,19.8847,105700.0
2008-12-26 10:30:00,35.37,35.37,35.27,35.31,150000.0,19.8847,19.8847,19.8285,19.851,150000.0
2008-12-26 10:40:00,35.31,35.31,35.23,35.24,118100.0,19.851,19.851,19.806,19.8117,118100.0
2008-12-26 10:50:00,35.25,35.3,35.2,35.27,158800.0,19.8173,19.8454,19.7892,19.8285,158800.0
2008-12-26 11:00:00,35.26,35.38,35.23,35.38,74900.0,19.8229,19.8904,19.806,19.8904,74900.0
2008-12-26 11:10:00,35.4,35.42,35.28,35.28,77300.0,19.9016,19.9129,19.8341,19.8341,77300.0
2008-12-26 11:20:00,35.28,35.31,35.21,35.22,92500.0,19.8341,19.851,19.7948,19.8004,92500.0
2008-12-26 11:30:00,35.22,35.24,35.2,35.21,72500.0,19.8004,19.8117,19.7892,19.7948,72500.0
2008-12-26 11:40:00,35.21,35.21,35.17,35.18,89500.0,19.7948,19.7948,19.7723,19.7779,89500.0
2008-12-26 11:50:00,35.18,35.21,35.17,35.2,122900.0,19.7779,19.7948,19.7723,19.7892,122900.0
2008-12-26 12:00:00,35.2,35.35,35.18,35.34,54300.0,19.7892,19.8735,19.7779,19.8679,54300.0
2008-12-26 12:10:00,35.33,35.36,35.31,35.35,63600.0,19.8623,19.8791,19.851,19.8735,63600.0
2008-12-26 12:20:00,35.35,35.37,35.26,35.27,80400.0,19.8735,19.8847,19.8229,19.8285,80400.0
2008-12-26 12:30:00,35.27,35.27,35.2,35.21,62400.0,19.8285,19.8285,19.7892,19.7948,62400.0
2008-12-26 12:40:00,35.2,35.2,35.04,35.04,130900.0,19.7892,19.7892,19.6992,19.6992,130900.0
2008-12-26 12:50:00,35.04,35.15,35.01,35.14,93200.0,19.6992,19.7611,19.6824,19.7554,93200.0
2008-12-26 13:00:00,35.14,35.16,35.11,35.13,86500.0,19.7554,19.7667,19.7386,19.7498,86500.0
2008-12-26 13:10:00,35.13,35.14,35.08,35.1,48000.0,19.7498,19.7554,19.7217,19.733,48000.0
2008-12-26 13:20:00,35.1,35.1,35.03,35.1,79800.0,19.733,19.733,19.6936,19.733,79800.0
2008-12-26 13:30:00,35.1,35.23,35.1,35.13,120800.0,19.733,19.806,19.733,19.7498,120800.0
2008-12-26 13:40:00,35.12,35.15,35.08,35.15,119200.0,19.7442,19.7611,19.7217,19.7611,119200.0
2008-12-26 13:50:00,35.15,35.26,35.14,35.2,174600.0,19.7611,19.8229,19.7554,19.7892,174600.0
2008-12-26 14:00:00,35.2,35.3,35.19,35.28,196300.0,19.7892,19.8454,19.7835,19.8341,196300.0
2008-12-26 14:10:00,35.29,35.4,35.29,35.4,131500.0,19.8398,19.9016,19.8398,19.9016,131500.0
2008-12-26 14:20:00,35.4,35.57,35.4,35.51,253000.0,19.9016,19.9972,19.9016,19.9635,253000.0
2008-12-26 14:30:00,35.52,35.6,35.52,35.59,139900.0,19.9691,20.014,19.9691,20.0084,139900.0
2008-12-26 14:40:00,35.59,35.64,35.52,35.58,96900.0,20.0084,20.0365,19.9691,20.0028,96900.0
2008-12-26 14:50:00,35.57,35.61,35.52,35.59,118900.0,19.9972,20.0197,19.9691,20.0084,118900.0
2008-12-26 15:00:00,35.59,35.61,35.51,35.6,181000.0,20.0084,20.0197,19.9635,20.014,181000.0
2008-12-26 15:10:00,35.61,35.9,35.6,35.84,362400.0,20.0197,20.1827,20.014,20.149,362400.0
2008-12-26 15:20:00,35.84,36.03,35.81,35.97,311700.0,20.149,20.2558,20.1321,20.2221,311700.0
2008-12-26 15:30:00,35.96,35.98,35.78,35.8,244200.0,20.2164,20.2277,20.1152,20.1265,244200.0
2008-12-26 15:40:00,35.8,35.85,35.75,35.77,356800.0,20.1265,20.1546,20.0984,20.1096,356800.0
2008-12-26 15:50:00,35.78,36.1,35.64,36.05,813500.0,20.1152,20.2951,20.0365,20.267,813500.0
2008-12-26 16:00:00,36.03,36.04,35.59,35.59,7000.0,20.2558,20.2614,20.0084,20.0084,7000.0
2008-12-26 16:10:00,35.59,35.59,35.59,35.59,0.0,20.0084,20.0084,20.0084,20.0084,0.0
2008-12-29 09:30:00,35.92,35.93,35.28,35.46,489000.0,20.194,20.1996,19.8341,19.9353,489000.0
2008-12-29 09:40:00,35.44,35.46,35.25,35.35,267700.0,19.9241,19.9353,19.8173,19.8735,267700.0
2008-12-29 09:50:00,35.34,35.36,34.99,35.11,336600.0,19.8679,19.8791,19.6711,19.7386,336600.0
2008-12-29 10:00:00,35.11,35.11,34.63,34.68,486300.0,19.7386,19.7386,19.4687,19.4968,486300.0
2008-12-29 10:10:00,34.68,34.7,34.33,34.38,465900.0,19.4968,19.5081,19.3001,19.3282,465900.0
2008-12-29 10:20:00,34.37,34.66,34.34,34.64,332300.0,19.3226,19.4856,19.3057,19.4743,332300.0
2008-12-29 10:30:00,34.64,34.64,34.5,34.52,317000.0,19.4743,19.4743,19.3956,19.4069,317000.0
2008-12-29 10:40:00,34.52,34.54,34.33,34.48,489300.0,19.4069,19.4181,19.3001,19.3844,489300.0
2008-12-29 10:50:00,34.48,34.7,34.45,34.6,666500.0,19.3844,19.5081,19.3675,19.4519,666500.0
2008-12-29 11:00:00,34.59,34.59,34.39,34.4,194600.0,19.4462,19.4462,19.3338,19.3394,194600.0
2008-12-29 11:10:00,34.4,34.44,34.36,34.4,138900.0,19.3394,19.3619,19.3169,19.3394,138900.0
2008-12-29 11:20:00,34.4,34.53,34.34,34.45,482700.0,19.3394,19.4125,19.3057,19.3675,482700.0
2008-12-29 11:30:00,34.45,34.55,34.44,34.51,164000.0,19.3675,19.4237,19.3619,19.4013,164000.0
2008-12-29 11:40:00,34.51,34.54,34.4,34.4,202900.0,19.4013,19.4181,19.3394,19.3394,202900.0
2008-12-29 11:50:00,34.4,34.49,34.39,34.46,225800.0,19.3394,19.39,19.3338,19.3731,225800.0
2008-12-29 12:00:00,34.47,34.59,34.47,34.5,222700.0,19.3788,19.4462,19.3788,19.3956,222700.0
2008-12-29 12:10:00,34.49,34.49,34.4,34.45,165200.0,19.39,19.39,19.3394,19.3675,165200.0
2008-12-29 12:20:00,34.45,34.46,34.25,34.28,248200.0,19.3675,19.3731,19.2551,19.272,248200.0
2008-12-29 12:30:00,34.28,34.32,34.2,34.21,161800.0,19.272,19.2944,19.227,19.2326,161800.0
2008-12-29 12:40:00,34.21,34.24,34.09,34.11,225400.0,19.2326,19.2495,19.1651,19.1764,225400.0
2008-12-29 12:50:00,34.1,34.16,33.96,33.97,385700.0,19.1708,19.2045,19.0921,19.0977,385700.0
2008-12-29 13:00:00,33.97,34.06,33.91,34.04,470000.0,19.0977,19.1483,19.0639,19.137,470000.0
2008-12-29 13:10:00,34.03,34.06,33.93,33.94,246700.0,19.1314,19.1483,19.0752,19.0808,246700.0
2008-12-29 13:20:00,33.94,33.96,33.87,33.88,220800.0,19.0808,19.0921,19.0415,19.0471,220800.0
2008-12-29 13:30:00,33.87,34.04,33.84,33.99,308100.0,19.0415,19.137,19.0246,19.1089,308100.0
2008-12-29 13:40:00,34.01,34.09,33.88,33.99,261400.0,19.1202,19.1651,19.0471,19.1089,261400.0
2008-12-29 13:50:00,33.99,34.11,33.91,34.05,383200.0,19.1089,19.1764,19.0639,19.1427,383200.0
2008-12-29 14:00:00,34.05,34.05,33.72,33.76,302900.0,19.1427,19.1427,18.9571,18.9796,302900.0
2008-12-29 14:10:00,33.75,33.85,33.64,33.82,392300.0,18.974,19.0302,18.9122,19.0133,392300.0
2008-12-29 14:20:00,33.83,33.92,33.64,33.71,516800.0,19.019,19.0696,18.9122,18.9515,516800.0
2008-12-29 14:30:00,33.71,33.74,33.58,33.6,602800.0,18.9515,18.9684,18.8784,18.8897,602800.0
2008-12-29 14:40:00,33.61,33.62,33.42,33.51,577400.0,18.8953,18.9009,18.7885,18.8391,577400.0
2008-12-29 14:50:00,33.52,34.05,33.49,33.91,1113800.0,18.8447,19.1427,18.8278,19.0639,1113800.0
2008-12-29 15:00:00,33.93,34.62,33.93,34.36,1391600.0,19.0752,19.4631,19.0752,19.3169,1391600.0
2008-12-29 15:10:00,34.37,34.39,33.82,34.0,1203200.0,19.3226,19.3338,19.0133,19.1145,1203200.0
2008-12-29 15:20:00,34.0,34.25,33.96,34.0,710600.0,19.1145,19.2551,19.0921,19.1145,710600.0
2008-12-29 15:30:00,34.0,34.3,33.8,33.84,1181100.0,19.1145,19.2832,19.0021,19.0246,1181100.0
2008-12-29 15:40:00,33.84,34.27,33.8,34.11,2414600.0,19.0246,19.2663,19.0021,19.1764,2414600.0
2008-12-29 15:50:00,34.12,34.25,33.95,34.02,2955200.0,19.182,19.2551,19.0864,19.1258,2955200.0
2008-12-29 16:00:00,34.04,34.36,34.0,34.16,1330400.0,19.137,19.3169,19.1145,19.2045,1330400.0
2008-12-29 16:10:00,34.16,34.29,34.16,34.22,9000.0,19.2045,19.2776,19.2045,19.2382,9000.0
2008-12-30 09:30:00,34.38,34.84,34.35,34.64,617600.0,19.3282,19.5868,19.3113,19.4743,617600.0
2008-12-30 09:40:00,34.64,34.96,34.64,34.77,610000.0,19.4743,19.6542,19.4743,19.5474,610000.0
2008-12-30 09:50:00,34.78,34.81,34.48,34.49,377100.0,19.5531,19.5699,19.3844,19.39,377100.0
2008-12-30 10:00:00,34.49,34.49,34.17,34.48,720200.0,19.39,19.39,19.2101,19.3844,720200.0
2008-12-30 10:10:00,34.48,34.73,34.43,34.67,438900.0,19.3844,19.5249,19.3563,19.4912,438900.0
2008-12-30 10:20:00,34.67,34.81,34.66,34.78,355000.0,19.4912,19.5699,19.4856,19.5531,355000.0
2008-12-30 10:30:00,34.78,34.88,34.57,34.59,396100.0,19.5531,19.6093,19.435,19.4462,396100.0
2008-12-30 10:40:00,34.59,34.67,34.52,34.63,224400.0,19.4462,19.4912,19.4069,19.4687,224400.0
2008-12-30 10:50:00,34.63,34.65,34.4,34.41,261300.0,19.4687,19.48,19.3394,19.345,261300.0
2008-12-30 11:00:00,34.42,34.63,34.42,34.58,208100.0,19.3507,19.4687,19.3507,19.4406,208100.0
2008-12-30 11:10:00,34.57,34.62,34.5,34.59,141200.0,19.435,19.4631,19.3956,19.4462,141200.0
2008-12-30 11:20:00,34.6,34.79,34.59,34.78,271400.0,19.4519,19.5587,19.4462,19.5531,271400.0
2008-12-30 11:30:00,34.78,34.81,34.68,34.72,273600.0,19.5531,19.5699,19.4968,19.5193,273600.0
2008-12-30 11:40:00,34.72,34.87,34.7,34.79,233400.0,19.5193,19.6036,19.5081,19.5587,233400.0
2008-12-30 11:50:00,34.78,34.8,34.73,34.74,160900.0,19.5531,19.5643,19.5249,19.5306,160900.0
2008-12-30 12:00:00,34.75,34.83,34.67,34.67,153500.0,19.5362,19.5812,19.4912,19.4912,153500.0
2008-12-30 12:10:00,34.69,34.77,34.66,34.75,203000.0,19.5025,19.5474,19.4856,19.5362,203000.0
2008-12-30 12:20:00,34.75,34.75,34.56,34.67,421000.0,19.5362,19.5362,19.4294,19.4912,421000.0
2008-12-30 12:30:00,34.68,34.72,34.54,34.54,294800.0,19.4968,19.5193,19.4181,19.4181,294800.0
2008-12-30 12:40:00,34.55,34.68,34.5,34.56,342100.0,19.4237,19.4968,19.3956,19.4294,342100.0
2008-12-30 12:50:00,34.57,34.66,34.52,34.62,229100.0,19.435,19.4856,19.4069,19.4631,229100.0
2008-12-30 13:00:00,34.62,34.65,34.57,34.61,120300.0,19.4631,19.48,19.435,19.4575,120300.0
2008-12-30 13:10:00,34.6,34.63,34.48,34.54,164800.0,19.4519,19.4687,19.3844,19.4181,164800.0
2008-12-30 13:20:00,34.54,34.56,34.48,34.52,265800.0,19.4181,19.4294,19.3844,19.4069,265800.0
2008-12-30 13:30:00,34.52,34.53,34.43,34.45,94700.0,19.4069,19.4125,19.3563,19.3675,94700.0
2008-12-30 13:40:00,34.44,34.59,34.42,34.59,160300.0,19.3619,19.4462,19.3507,19.4462,160300.0
2008-12-30 13:50:00,34.6,34.65,34.52,34.54,364700.0,19.4519,19.48,19.4069,19.4181,364700.0
2008-12-30 14:00:00,34.54,34.63,34.46,34.62,250200.0,19.4181,19.4687,19.3731,19.4631,250200.0
2008-12-30 14:10:00,34.61,34.64,34.53,34.61,250400.0,19.4575,19.4743,19.4125,19.4575,250400.0
2008-12-30 14:20:00,34.61,34.72,34.61,34.68,174200.0,19.4575,19.5193,19.4575,19.4968,174200.0
2008-12-30 14:30:00,34.69,34.76,34.67,34.69,240000.0,19.5025,19.5418,19.4912,19.5025,240000.0
2008-12-30 14:40:00,34.69,34.73,34.61,34.73,327900.0,19.5025,19.5249,19.4575,19.5249,327900.0
2008-12-30 14:50:00,34.72,34.75,34.67,34.7,266400.0,19.5193,19.5362,19.4912,19.5081,266400.0
2008-12-30 15:00:00,34.7,34.74,34.64,34.66,323400.0,19.5081,19.5306,19.4743,19.4856,323400.0
2008-12-30 15:10:00,34.65,34.72,34.6,34.7,305700.0,19.48,19.5193,19.4519,19.5081,305700.0
2008-12-30 15:20:00,34.7,34.83,34.68,34.77,446400.0,19.5081,19.5812,19.4968,19.5474,446400.0
2008-12-30 15:30:00,34.78,34.83,34.75,34.82,448400.0,19.5531,19.5812,19.5362,19.5755,448400.0
2008-12-30 15:40:00,34.82,35.13,34.82,35.03,1279700.0,19.5755,19.7498,19.5755,19.6936,1279700.0
2008-12-30 15:50:00,35.03,35.75,35.03,35.57,5516600.0,19.6936,20.0984,19.6936,19.9972,5516600.0
2008-12-30 16:00:00,35.54,35.55,35.45,35.48,285300.0,19.9803,19.9859,19.9297,19.9466,285300.0
2008-12-30 16:10:00,35.47,35.57,35.47,35.57,16500.0,19.941,19.9972,19.941,19.9972,16500.0
2008-12-31 09:30:00,35.47,35.7,35.34,35.39,658300.0,19.941,20.0703,19.8679,19.896,658300.0
2008-12-31 09:40:00,35.39,35.75,35.39,35.61,594300.0,19.896,20.0984,19.896,20.0197,594300.0
2008-12-31 09:50:00,35.61,35.65,35.4,35.58,827000.0,20.0197,20.0422,19.9016,20.0028,827000.0
2008-12-31 10:00:00,35.58,35.91,35.58,35.91,523300.0,20.0028,20.1883,20.0028,20.1883,523300.0
2008-12-31 10:10:00,35.91,36.01,35.87,35.96,869400.0,20.1883,20.2445,20.1658,20.2164,869400.0
2008-12-31 10:20:00,35.97,36.05,35.91,36.05,570600.0,20.2221,20.267,20.1883,20.267,570600.0
2008-12-31 10:30:00,36.05,36.06,35.93,35.99,429000.0,20.267,20.2727,20.1996,20.2333,429000.0
2008-12-31 10:40:00,36.0,36.07,35.93,36.05,561000.0,20.2389,20.2783,20.1996,20.267,561000.0
2008-12-31 10:50:00,36.05,36.1,36.01,36.06,271200.0,20.267,20.2951,20.2445,20.2727,271200.0
2008-12-31 11:00:00,36.06,36.09,36.0,36.01,476000.0,20.2727,20.2895,20.2389,20.2445,476000.0
2008-12-31 11:10:00,36.02,36.06,35.96,36.04,209600.0,20.2502,20.2727,20.2164,20.2614,209600.0
2008-12-31 11:20:00,36.04,36.22,36.03,36.21,553100.0,20.2614,20.3626,20.2558,20.357,553100.0
2008-12-31 11:30:00,36.22,36.34,36.2,36.21,798000.0,20.3626,20.4301,20.3514,20.357,798000.0
2008-12-31 11:40:00,36.22,36.31,36.17,36.17,514100.0,20.3626,20.4132,20.3345,20.3345,514100.0
2008-12-31 11:50:00,36.17,36.32,36.12,36.32,457300.0,20.3345,20.4188,20.3064,20.4188,457300.0
2008-12-31 12:00:00,36.31,36.37,36.28,36.35,361700.0,20.4132,20.4469,20.3963,20.4357,361700.0
2008-12-31 12:10:00,36.34,36.35,36.14,36.2,205400.0,20.4301,20.4357,20.3176,20.3514,205400.0
2008-12-31 12:20:00,36.2,36.25,36.13,36.16,289600.0,20.3514,20.3795,20.312,20.3289,289600.0
2008-12-31 12:30:00,36.17,36.32,36.16,36.3,158400.0,20.3345,20.4188,20.3289,20.4076,158400.0
2008-12-31 12:40:00,36.31,36.41,36.24,36.38,488700.0,20.4132,20.4694,20.3739,20.4526,488700.0
2008-12-31 12:50:00,36.38,36.41,36.32,36.34,319300.0,20.4526,20.4694,20.4188,20.4301,319300.0
2008-12-31 13:00:00,36.34,36.43,36.33,36.35,247600.0,20.4301,20.4807,20.4244,20.4357,247600.0
2008-12-31 13:10:00,36.35,36.35,36.17,36.25,326200.0,20.4357,20.4357,20.3345,20.3795,326200.0
2008-12-31 13:20:00,36.25,36.27,36.03,36.11,344700.0,20.3795,20.3907,20.2558,20.3008,344700.0
2008-12-31 13:30:00,36.12,36.44,36.12,36.39,362000.0,20.3064,20.4863,20.3064,20.4582,362000.0
2008-12-31 13:40:00,36.38,36.44,36.29,36.32,242400.0,20.4526,20.4863,20.402,20.4188,242400.0
2008-12-31 13:50:00,36.32,36.51,36.27,36.49,607700.0,20.4188,20.5256,20.3907,20.5144,607700.0
2008-12-31 14:00:00,36.49,36.62,36.45,36.48,743200.0,20.5144,20.5875,20.4919,20.5088,743200.0
2008-12-31 14:10:00,36.49,36.53,36.43,36.53,593200.0,20.5144,20.5369,20.4807,20.5369,593200.0
2008-12-31 14:20:00,36.54,36.65,36.52,36.63,684700.0,20.5425,20.6044,20.5313,20.5931,684700.0
2008-12-31 14:30:00,36.63,36.81,36.56,36.72,885900.0,20.5931,20.6943,20.5538,20.6437,885900.0
2008-12-31 14:40:00,36.73,36.83,36.67,36.78,609500.0,20.6493,20.7055,20.6156,20.6774,609500.0
2008-12-31 14:50:00,36.77,36.89,36.71,36.89,756600.0,20.6718,20.7393,20.6381,20.7393,756600.0
2008-12-31 15:00:00,36.9,37.12,36.82,36.85,1133100.0,20.7449,20.8686,20.6999,20.7168,1133100.0
2008-12-31 15:10:00,36.85,37.09,36.75,37.08,996000.0,20.7168,20.8517,20.6606,20.8461,996000.0
2008-12-31 15:20:00,37.08,37.26,37.03,37.25,1563600.0,20.8461,20.9473,20.818,20.9417,1563600.0
2008-12-31 15:30:00,37.25,37.54,37.15,37.44,1633700.0,20.9417,21.1047,20.8854,21.0485,1633700.0
2008-12-31 15:40:00,37.44,37.58,36.83,37.1,3101900.0,21.0485,21.1272,20.7055,20.8573,3101900.0
2008-12-31 15:50:00,37.1,37.49,37.03,37.3,5418300.0,20.8573,21.0766,20.818,20.9698,5418300.0
2008-12-31 16:00:00,37.3,37.45,36.85,36.85,507300.0,20.9698,21.0541,20.7168,20.7168,507300.0
2008-12-31 16:10:00,36.98,37.09,36.85,37.09,16300.0,20.7899,20.8517,20.7168,20.8517,16300.0
2009-01-02 09:30:00,37.41,37.52,36.86,36.9,747000.0,21.0316,21.0935,20.7224,20.7449,747000.0
2009-01-02 09:40:00,36.93,37.04,36.63,36.73,604100.0,20.7618,20.8236,20.5931,20.6493,604100.0
2009-01-02 09:50:00,36.74,36.76,36.27,36.32,1363100.0,20.6549,20.6662,20.3907,20.4188,1363100.0
2009-01-02 10:00:00,36.3,36.51,36.19,36.48,973300.0,20.4076,20.5256,20.3457,20.5088,973300.0
2009-01-02 10:10:00,36.48,37.03,36.45,36.88,821200.0,20.5088,20.818,20.4919,20.7337,821200.0
2009-01-02 10:20:00,36.89,37.06,36.71,36.95,545700.0,20.7393,20.8348,20.6381,20.773,545700.0
2009-01-02 10:30:00,36.96,37.35,36.89,37.31,567900.0,20.7786,20.9979,20.7393,20.9754,567900.0
2009-01-02 10:40:00,37.32,37.36,36.95,37.05,338700.0,20.981,21.0035,20.773,20.8292,338700.0
2009-01-02 10:50:00,37.06,37.42,37.05,37.4,519300.0,20.8348,21.0372,20.8292,21.026,519300.0
2009-01-02 11:00:00,37.39,37.42,37.25,37.34,341200.0,21.0204,21.0372,20.9417,20.9923,341200.0
2009-01-02 11:10:00,37.33,37.39,37.04,37.08,494700.0,20.9866,21.0204,20.8236,20.8461,494700.0
2009-01-02 11:20:00,37.08,37.26,37.08,37.26,377500.0,20.8461,20.9473,20.8461,20.9473,377500.0
2009-01-02 11:30:00,37.27,37.33,37.12,37.14,401700.0,20.9529,20.9866,20.8686,20.8798,401700.0
2009-01-02 11:40:00,37.13,37.15,36.85,36.85,394100.0,20.8742,20.8854,20.7168,20.7168,394100.0
2009-01-02 11:50:00,36.86,36.92,36.72,36.75,377600.0,20.7224,20.7561,20.6437,20.6606,377600.0
2009-01-02 12:00:00,36.75,36.82,36.72,36.79,270100.0,20.6606,20.6999,20.6437,20.6831,270100.0
2009-01-02 12:10:00,36.79,36.92,36.77,36.83,334400.0,20.6831,20.7561,20.6718,20.7055,334400.0
2009-01-02 12:20:00,36.83,36.84,36.76,36.8,207400.0,20.7055,20.7112,20.6662,20.6887,207400.0
2009-01-02 12:30:00,36.81,37.08,36.8,37.05,345400.0,20.6943,20.8461,20.6887,20.8292,345400.0
2009-01-02 12:40:00,37.05,37.14,36.84,36.88,347300.0,20.8292,20.8798,20.7112,20.7337,347300.0
2009-01-02 12:50:00,36.89,36.89,36.73,36.75,267700.0,20.7393,20.7393,20.6493,20.6606,267700.0
2009-01-02 13:00:00,36.75,36.9,36.7,36.87,271900.0,20.6606,20.7449,20.6325,20.728,271900.0
2009-01-02 13:10:00,36.86,37.02,36.79,36.82,278400.0,20.7224,20.8124,20.6831,20.6999,278400.0
2009-01-02 13:20:00,36.83,36.98,36.77,36.94,414200.0,20.7055,20.7899,20.6718,20.7674,414200.0
2009-01-02 13:30:00,36.94,37.1,36.83,37.0,600600.0,20.7674,20.8573,20.7055,20.8011,600600.0
2009-01-02 13:40:00,37.01,37.08,36.95,37.03,324800.0,20.8067,20.8461,20.773,20.818,324800.0
2009-01-02 13:50:00,37.02,37.05,36.84,36.92,279800.0,20.8124,20.8292,20.7112,20.7561,279800.0
2009-01-02 14:00:00,36.92,36.97,36.82,36.93,318300.0,20.7561,20.7843,20.6999,20.7618,318300.0
2009-01-02 14:10:00,36.91,36.97,36.78,36.78,438600.0,20.7505,20.7843,20.6774,20.6774,438600.0
2009-01-02 14:20:00,36.82,36.86,36.65,36.69,452800.0,20.6999,20.7224,20.6044,20.6268,452800.0
2009-01-02 14:30:00,36.68,36.75,36.46,36.5,505600.0,20.6212,20.6606,20.4975,20.52,505600.0
2009-01-02 14:40:00,36.51,36.7,36.47,36.52,297500.0,20.5256,20.6325,20.5032,20.5313,297500.0
2009-01-02 14:50:00,36.5,36.56,36.43,36.53,484300.0,20.52,20.5538,20.4807,20.5369,484300.0
2009-01-02 15:00:00,36.53,36.82,36.53,36.64,760800.0,20.5369,20.6999,20.5369,20.5987,760800.0
2009-01-02 15:10:00,36.65,36.75,36.57,36.64,537600.0,20.6044,20.6606,20.5594,20.5987,537600.0
2009-01-02 15:20:00,36.64,36.72,36.47,36.71,579300.0,20.5987,20.6437,20.5032,20.6381,579300.0
2009-01-02 15:30:00,36.7,36.74,36.56,36.72,527000.0,20.6325,20.6549,20.5538,20.6437,527000.0
2009-01-02 15:40:00,36.72,36.8,36.58,36.71,1463300.0,20.6437,20.6887,20.565,20.6381,1463300.0
2009-01-02 15:50:00,36.73,36.78,36.04,36.13,3289800.0,20.6493,20.6774,20.2614,20.312,3289800.0
2009-01-02 16:00:00,36.2,36.25,36.09,36.09,52400.0,20.3514,20.3795,20.2895,20.2895,52400.0
2009-01-02 16:10:00,36.09,36.09,36.09,36.09,0.0,20.2895,20.2895,20.2895,20.2895,0.0
2009-01-05 09:30:00,35.95,36.01,35.48,35.57,1048300.0,20.2108,20.2445,19.9466,19.9972,1048300.0
2009-01-05 09:40:00,35.56,35.62,35.29,35.47,937400.0,19.9916,20.0253,19.8398,19.941,937400.0
2009-01-05 09:50:00,35.47,35.58,35.24,35.57,746300.0,19.941,20.0028,19.8117,19.9972,746300.0
2009-01-05 10:00:00,35.57,35.81,35.5,35.78,653000.0,19.9972,20.1321,19.9578,20.1152,653000.0
2009-01-05 10:10:00,35.78,36.13,35.65,35.89,899700.0,20.1152,20.312,20.0422,20.1771,899700.0
2009-01-05 10:20:00,35.9,36.1,35.84,36.1,524500.0,20.1827,20.2951,20.149,20.2951,524500.0
2009-01-05 10:30:00,36.1,36.5,36.02,36.46,920500.0,20.2951,20.52,20.2502,20.4975,920500.0
2009-01-05 10:40:00,36.46,36.56,36.38,36.41,773600.0,20.4975,20.5538,20.4526,20.4694,773600.0
2009-01-05 10:50:00,36.43,36.48,36.09,36.1,771100.0,20.4807,20.5088,20.2895,20.2951,771100.0
2009-01-05 11:00:00,36.11,36.11,35.89,36.07,606400.0,20.3008,20.3008,20.1771,20.2783,606400.0
2009-01-05 11:10:00,36.07,36.23,36.03,36.03,388800.0,20.2783,20.3682,20.2558,20.2558,388800.0
2009-01-05 11:20:00,36.03,36.03,35.86,35.89,394300.0,20.2558,20.2558,20.1602,20.1771,394300.0
2009-01-05 11:30:00,35.88,36.19,35.85,36.15,323400.0,20.1715,20.3457,20.1546,20.3233,323400.0
2009-01-05 11:40:00,36.14,36.17,36.05,36.16,140000.0,20.3176,20.3345,20.267,20.3289,140000.0
2009-01-05 11:50:00,36.16,36.18,35.95,35.95,158800.0,20.3289,20.3401,20.2108,20.2108,158800.0
2009-01-05 12:00:00,35.94,36.21,35.9,36.21,125400.0,20.2052,20.357,20.1827,20.357,125400.0
2009-01-05 12:10:00,36.22,36.39,36.11,36.31,275200.0,20.3626,20.4582,20.3008,20.4132,275200.0
2009-01-05 12:20:00,36.31,36.36,36.14,36.19,188700.0,20.4132,20.4413,20.3176,20.3457,188700.0
2009-01-05 12:30:00,36.19,36.28,36.15,36.27,193300.0,20.3457,20.3963,20.3233,20.3907,193300.0
2009-01-05 12:40:00,36.27,36.36,36.18,36.28,330100.0,20.3907,20.4413,20.3401,20.3963,330100.0
2009-01-05 12:50:00,36.27,36.28,36.07,36.22,362600.0,20.3907,20.3963,20.2783,20.3626,362600.0
2009-01-05 13:00:00,36.22,36.26,35.96,35.96,469700.0,20.3626,20.3851,20.2164,20.2164,469700.0
2009-01-05 13:10:00,35.96,36.03,35.87,35.92,251700.0,20.2164,20.2558,20.1658,20.194,251700.0
2009-01-05 13:20:00,35.91,36.06,35.86,35.9,209700.0,20.1883,20.2727,20.1602,20.1827,209700.0
2009-01-05 13:30:00,35.9,36.0,35.83,35.87,234200.0,20.1827,20.2389,20.1434,20.1658,234200.0
2009-01-05 13:40:00,35.87,36.0,35.82,35.93,244200.0,20.1658,20.2389,20.1377,20.1996,244200.0
2009-01-05 13:50:00,35.94,36.21,35.89,36.08,687800.0,20.2052,20.357,20.1771,20.2839,687800.0
2009-01-05 14:00:00,36.08,36.31,36.07,36.15,473500.0,20.2839,20.4132,20.2783,20.3233,473500.0
2009-01-05 14:10:00,36.15,36.23,35.99,36.02,716200.0,20.3233,20.3682,20.2333,20.2502,716200.0
2009-01-05 14:20:00,36.03,36.08,35.8,35.81,579800.0,20.2558,20.2839,20.1265,20.1321,579800.0
2009-01-05 14:30:00,35.8,35.9,35.72,35.83,379600.0,20.1265,20.1827,20.0815,20.1434,379600.0
2009-01-05 14:40:00,35.83,35.95,35.62,35.75,585000.0,20.1434,20.2108,20.0253,20.0984,585000.0
2009-01-05 14:50:00,35.74,35.79,35.52,35.7,546500.0,20.0928,20.1209,19.9691,20.0703,546500.0
2009-01-05 15:00:00,35.71,35.89,35.69,35.72,351400.0,20.0759,20.1771,20.0646,20.0815,351400.0
2009-01-05 15:10:00,35.71,35.8,35.49,35.6,369300.0,20.0759,20.1265,19.9522,20.014,369300.0
2009-01-05 15:20:00,35.6,35.68,35.42,35.45,539400.0,20.014,20.059,19.9129,19.9297,539400.0
2009-01-05 15:30:00,35.44,35.69,35.4,35.63,892900.0,19.9241,20.0646,19.9016,20.0309,892900.0
2009-01-05 15:40:00,35.63,35.76,35.41,35.46,1143700.0,20.0309,20.104,19.9072,19.9353,1143700.0
2009-01-05 15:50:00,35.45,35.57,35.33,35.49,3294900.0,19.9297,19.9972,19.8623,19.9522,3294900.0
2009-01-05 16:00:00,35.5,35.56,35.47,35.56,17200.0,19.9578,19.9916,19.941,19.9916,17200.0
2009-01-05 16:10:00,35.56,35.68,35.56,35.6,7800.0,19.9916,20.059,19.9916,20.014,7800.0
2009-01-06 09:30:00,36.0,36.3,35.93,35.98,975800.0,20.2389,20.4076,20.1996,20.2277,975800.0
2009-01-06 09:40:00,35.98,36.09,35.82,36.08,988300.0,20.2277,20.2895,20.1377,20.2839,988300.0
2009-01-06 09:50:00,36.09,36.13,35.95,35.98,698400.0,20.2895,20.312,20.2108,20.2277,698400.0
2009-01-06 10:00:00,35.99,36.07,35.63,35.8,739000.0,20.2333,20.2783,20.0309,20.1265,739000.0
2009-01-06 10:10:00,35.82,35.82,35.34,35.4,914100.0,20.1377,20.1377,19.8679,19.9016,914100.0
2009-01-06 10:20:00,35.4,35.43,34.97,35.17,842100.0,19.9016,19.9185,19.6599,19.7723,842100.0
2009-01-06 10:30:00,35.18,35.59,35.18,35.5,524300.0,19.7779,20.0084,19.7779,19.9578,524300.0
2009-01-06 10:40:00,35.49,35.69,35.39,35.41,441100.0,19.9522,20.0646,19.896,19.9072,441100.0
2009-01-06 10:50:00,35.41,35.7,35.4,35.53,397300.0,19.9072,20.0703,19.9016,19.9747,397300.0
2009-01-06 11:00:00,35.51,35.64,35.42,35.53,412500.0,19.9635,20.0365,19.9129,19.9747,412500.0
2009-01-06 11:10:00,35.53,35.97,35.52,35.94,513000.0,19.9747,20.2221,19.9691,20.2052,513000.0
2009-01-06 11:20:00,35.94,35.96,35.79,35.83,229400.0,20.2052,20.2164,20.1209,20.1434,229400.0
2009-01-06 11:30:00,35.82,36.03,35.82,36.01,550200.0,20.1377,20.2558,20.1377,20.2445,550200.0
2009-01-06 11:40:00,36.01,36.23,35.99,36.21,410600.0,20.2445,20.3682,20.2333,20.357,410600.0
2009-01-06 11:50:00,36.21,36.22,35.94,36.0,500600.0,20.357,20.3626,20.2052,20.2389,500600.0
2009-01-06 12:00:00,36.0,36.16,35.95,36.15,624400.0,20.2389,20.3289,20.2108,20.3233,624400.0
2009-01-06 12:10:00,36.15,36.19,35.97,35.99,179200.0,20.3233,20.3457,20.2221,20.2333,179200.0
2009-01-06 12:20:00,36.0,36.07,35.91,35.99,273800.0,20.2389,20.2783,20.1883,20.2333,273800.0
2009-01-06 12:30:00,36.0,36.22,35.98,36.2,363800.0,20.2389,20.3626,20.2277,20.3514,363800.0
2009-01-06 12:40:00,36.2,36.22,35.92,36.08,505900.0,20.3514,20.3626,20.194,20.2839,505900.0
2009-01-06 12:50:00,36.08,36.08,35.98,36.07,569000.0,20.2839,20.2839,20.2277,20.2783,569000.0
2009-01-06 13:00:00,36.07,36.18,36.01,36.17,653300.0,20.2783,20.3401,20.2445,20.3345,653300.0
2009-01-06 13:10:00,36.16,36.18,36.03,36.08,233000.0,20.3289,20.3401,20.2558,20.2839,233000.0
2009-01-06 13:20:00,36.09,36.21,36.05,36.17,273500.0,20.2895,20.357,20.267,20.3345,273500.0
2009-01-06 13:30:00,36.15,36.25,36.06,36.25,515800.0,20.3233,20.3795,20.2727,20.3795,515800.0
2009-01-06 13:40:00,36.25,36.42,36.19,36.39,631300.0,20.3795,20.475,20.3457,20.4582,631300.0
2009-01-06 13:50:00,36.38,36.46,36.35,36.36,389600.0,20.4526,20.4975,20.4357,20.4413,389600.0
2009-01-06 14:00:00,36.37,36.39,36.2,36.37,400400.0,20.4469,20.4582,20.3514,20.4469,400400.0
2009-01-06 14:10:00,36.39,37.03,36.35,36.94,1228400.0,20.4582,20.818,20.4357,20.7674,1228400.0
2009-01-06 14:20:00,36.95,37.12,36.75,36.9,828600.0,20.773,20.8686,20.6606,20.7449,828600.0
2009-01-06 14:30:00,36.9,37.21,36.87,37.02,915900.0,20.7449,20.9192,20.728,20.8124,915900.0
2009-01-06 14:40:00,37.02,37.24,37.02,37.17,703000.0,20.8124,20.936,20.8124,20.8967,703000.0
2009-01-06 14:50:00,37.18,37.29,37.0,37.29,895500.0,20.9023,20.9642,20.8011,20.9642,895500.0
2009-01-06 15:00:00,37.29,37.53,37.11,37.22,1125500.0,20.9642,21.0991,20.863,20.9248,1125500.0
2009-01-06 15:10:00,37.2,37.48,37.08,37.14,1175400.0,20.9136,21.071,20.8461,20.8798,1175400.0
2009-01-06 15:20:00,37.14,37.33,36.96,37.26,1653200.0,20.8798,20.9866,20.7786,20.9473,1653200.0
2009-01-06 15:30:00,37.26,37.53,37.19,37.4,2016000.0,20.9473,21.0991,20.9079,21.026,2016000.0
2009-01-06 15:40:00,37.4,37.66,37.33,37.52,1927700.0,21.026,21.1722,20.9866,21.0935,1927700.0
2009-01-06 15:50:00,37.53,37.56,37.25,37.29,3119600.0,21.0991,21.1159,20.9417,20.9642,3119600.0
2009-01-06 16:00:00,37.26,37.43,37.26,37.36,92800.0,20.9473,21.0429,20.9473,21.0035,92800.0
2009-01-06 16:10:00,37.36,37.36,37.3,37.34,65300.0,21.0035,21.0035,20.9698,20.9923,65300.0
2009-01-07 09:30:00,36.4,36.54,36.18,36.34,1019400.0,20.4638,20.5425,20.3401,20.4301,1019400.0
2009-01-07 09:40:00,36.34,36.54,36.23,36.42,627700.0,20.4301,20.5425,20.3682,20.475,627700.0
2009-01-07 09:50:00,36.42,36.51,36.3,36.31,512000.0,20.475,20.5256,20.4076,20.4132,512000.0
2009-01-07 10:00:00,36.31,36.43,36.2,36.39,498100.0,20.4132,20.4807,20.3514,20.4582,498100.0
2009-01-07 10:10:00,36.39,36.45,36.1,36.18,620400.0,20.4582,20.4919,20.2951,20.3401,620400.0
2009-01-07 10:20:00,36.18,36.29,36.11,36.29,493700.0,20.3401,20.402,20.3008,20.402,493700.0
2009-01-07 10:30:00,36.28,36.36,36.07,36.26,959800.0,20.3963,20.4413,20.2783,20.3851,959800.0
2009-01-07 10:40:00,36.26,36.5,36.23,36.23,729200.0,20.3851,20.52,20.3682,20.3682,729200.0
2009-01-07 10:50:00,36.23,36.35,36.17,36.33,536300.0,20.3682,20.4357,20.3345,20.4244,536300.0
2009-01-07 11:00:00,36.32,36.44,36.23,36.3,549000.0,20.4188,20.4863,20.3682,20.4076,549000.0
2009-01-07 11:10:00,36.29,36.35,36.21,36.25,359600.0,20.402,20.4357,20.357,20.3795,359600.0
2009-01-07 11:20:00,36.24,36.6,36.22,36.6,342300.0,20.3739,20.5762,20.3626,20.5762,342300.0
2009-01-07 11:30:00,36.59,36.68,36.53,36.67,375200.0,20.5706,20.6212,20.5369,20.6156,375200.0
2009-01-07 11:40:00,36.67,37.14,36.67,37.02,1198500.0,20.6156,20.8798,20.6156,20.8124,1198500.0
2009-01-07 11:50:00,37.03,37.11,36.9,36.95,427200.0,20.818,20.863,20.7449,20.773,427200.0
2009-01-07 12:00:00,36.94,36.94,36.75,36.82,283800.0,20.7674,20.7674,20.6606,20.6999,283800.0
2009-01-07 12:10:00,36.8,36.93,36.72,36.88,285600.0,20.6887,20.7618,20.6437,20.7337,285600.0
2009-01-07 12:20:00,36.86,36.88,36.72,36.88,266400.0,20.7224,20.7337,20.6437,20.7337,266400.0
2009-01-07 12:30:00,36.87,37.05,36.82,37.04,224800.0,20.728,20.8292,20.6999,20.8236,224800.0
2009-01-07 12:40:00,37.04,37.06,36.91,36.94,294100.0,20.8236,20.8348,20.7505,20.7674,294100.0
2009-01-07 12:50:00,36.95,36.95,36.66,36.68,335800.0,20.773,20.773,20.61,20.6212,335800.0
2009-01-07 13:00:00,36.68,36.78,36.61,36.76,332100.0,20.6212,20.6774,20.5819,20.6662,332100.0
2009-01-07 13:10:00,36.75,36.85,36.68,36.79,194800.0,20.6606,20.7168,20.6212,20.6831,194800.0
2009-01-07 13:20:00,36.79,36.84,36.75,36.78,222600.0,20.6831,20.7112,20.6606,20.6774,222600.0
2009-01-07 13:30:00,36.79,36.82,36.75,36.76,158300.0,20.6831,20.6999,20.6606,20.6662,158300.0
2009-01-07 13:40:00,36.76,36.76,36.38,36.44,355500.0,20.6662,20.6662,20.4526,20.4863,355500.0
2009-01-07 13:50:00,36.45,36.5,36.36,36.37,321900.0,20.4919,20.52,20.4413,20.4469,321900.0
2009-01-07 14:00:00,36.37,36.43,36.28,36.32,272000.0,20.4469,20.4807,20.3963,20.4188,272000.0
2009-01-07 14:10:00,36.33,36.48,36.26,36.27,441400.0,20.4244,20.5088,20.3851,20.3907,441400.0
2009-01-07 14:20:00,36.26,36.27,36.02,36.15,679500.0,20.3851,20.3907,20.2502,20.3233,679500.0
2009-01-07 14:30:00,36.15,36.16,35.93,35.96,750700.0,20.3233,20.3289,20.1996,20.2164,750700.0
2009-01-07 14:40:00,35.96,36.23,35.93,35.94,410400.0,20.2164,20.3682,20.1996,20.2052,410400.0
2009-01-07 14:50:00,35.94,36.0,35.85,35.99,399700.0,20.2052,20.2389,20.1546,20.2333,399700.0
2009-01-07 15:00:00,36.0,36.11,35.79,35.92,1376900.0,20.2389,20.3008,20.1209,20.194,1376900.0
2009-01-07 15:10:00,35.92,36.19,35.91,36.18,839800.0,20.194,20.3457,20.1883,20.3401,839800.0
2009-01-07 15:20:00,36.19,36.31,35.98,36.14,1039300.0,20.3457,20.4132,20.2277,20.3176,1039300.0
2009-01-07 15:30:00,36.14,36.37,36.05,36.06,681200.0,20.3176,20.4469,20.267,20.2727,681200.0
2009-01-07 15:40:00,36.07,36.18,35.94,36.01,830700.0,20.2783,20.3401,20.2052,20.2445,830700.0
2009-01-07 15:50:00,36.01,36.19,35.89,36.0,2711600.0,20.2445,20.3457,20.1771,20.2389,2711600.0
2009-01-07 16:00:00,36.04,36.13,35.95,36.11,559100.0,20.2614,20.312,20.2108,20.3008,559100.0
2009-01-07 16:10:00,36.12,36.12,35.96,35.96,11400.0,20.3064,20.3064,20.2164,20.2164,11400.0
2009-01-08 09:30:00,35.41,35.54,35.15,35.17,922600.0,19.9072,19.9803,19.7611,19.7723,922600.0
2009-01-08 09:40:00,35.17,35.48,35.05,35.2,606400.0,19.7723,19.9466,19.7048,19.7892,606400.0
2009-01-08 09:50:00,35.19,35.31,35.13,35.25,542800.0,19.7835,19.851,19.7498,19.8173,542800.0
2009-01-08 10:00:00,35.26,35.47,35.14,35.39,520600.0,19.8229,19.941,19.7554,19.896,520600.0
2009-01-08 10:10:00,35.39,35.49,35.15,35.18,597300.0,19.896,19.9522,19.7611,19.7779,597300.0
2009-01-08 10:20:00,35.18,35.35,35.14,35.33,516100.0,19.7779,19.8735,19.7554,19.8623,516100.0
2009-01-08 10:30:00,35.33,35.43,35.2,35.41,653800.0,19.8623,19.9185,19.7892,19.9072,653800.0
2009-01-08 10:40:00,35.41,35.78,35.4,35.63,715200.0,19.9072,20.1152,19.9016,20.0309,715200.0
2009-01-08 10:50:00,35.63,35.95,35.62,35.8,946800.0,20.0309,20.2108,20.0253,20.1265,946800.0
2009-01-08 11:00:00,35.8,36.1,35.78,35.86,660000.0,20.1265,20.2951,20.1152,20.1602,660000.0
2009-01-08 11:10:00,35.85,35.97,35.77,35.92,427700.0,20.1546,20.2221,20.1096,20.194,427700.0
2009-01-08 11:20:00,35.92,35.97,35.5,35.52,472500.0,20.194,20.2221,19.9578,19.9691,472500.0
2009-01-08 11:30:00,35.52,35.65,35.46,35.6,524000.0,19.9691,20.0422,19.9353,20.014,524000.0
2009-01-08 11:40:00,35.6,35.66,35.47,35.55,219400.0,20.014,20.0478,19.941,19.9859,219400.0
2009-01-08 11:50:00,35.55,35.55,35.38,35.47,320600.0,19.9859,19.9859,19.8904,19.941,320600.0
2009-01-08 12:00:00,35.47,35.55,35.43,35.54,339000.0,19.941,19.9859,19.9185,19.9803,339000.0
2009-01-08 12:10:00,35.56,35.69,35.52,35.55,246300.0,19.9916,20.0646,19.9691,19.9859,246300.0
2009-01-08 12:20:00,35.54,35.65,35.54,35.61,274100.0,19.9803,20.0422,19.9803,20.0197,274100.0
2009-01-08 12:30:00,35.61,35.61,35.43,35.43,224800.0,20.0197,20.0197,19.9185,19.9185,224800.0
2009-01-08 12:40:00,35.45,35.62,35.43,35.58,151100.0,19.9297,20.0253,19.9185,20.0028,151100.0
2009-01-08 12:50:00,35.58,35.62,35.41,35.42,302600.0,20.0028,20.0253,19.9072,19.9129,302600.0
2009-01-08 13:00:00,35.43,35.44,35.27,35.28,275500.0,19.9185,19.9241,19.8285,19.8341,275500.0
2009-01-08 13:10:00,35.27,35.3,35.21,35.23,396900.0,19.8285,19.8454,19.7948,19.806,396900.0
2009-01-08 13:20:00,35.23,35.47,35.23,35.29,542100.0,19.806,19.941,19.806,19.8398,542100.0
2009-01-08 13:30:00,35.29,35.44,35.24,35.43,507000.0,19.8398,19.9241,19.8117,19.9185,507000.0
2009-01-08 13:40:00,35.42,35.55,35.35,35.44,256100.0,19.9129,19.9859,19.8735,19.9241,256100.0
2009-01-08 13:50:00,35.45,35.48,35.34,35.45,238000.0,19.9297,19.9466,19.8679,19.9297,238000.0
2009-01-08 14:00:00,35.46,35.65,35.41,35.62,296600.0,19.9353,20.0422,19.9072,20.0253,296600.0
2009-01-08 14:10:00,35.64,35.77,35.5,35.67,567900.0,20.0365,20.1096,19.9578,20.0534,567900.0
2009-01-08 14:20:00,35.68,35.68,35.46,35.48,313600.0,20.059,20.059,19.9353,19.9466,313600.0
2009-01-08 14:30:00,35.49,35.61,35.44,35.6,196800.0,19.9522,20.0197,19.9241,20.014,196800.0
2009-01-08 14:40:00,35.6,35.94,35.57,35.84,334700.0,20.014,20.2052,19.9972,20.149,334700.0
2009-01-08 14:50:00,35.83,36.05,35.81,35.94,421400.0,20.1434,20.267,20.1321,20.2052,421400.0
2009-01-08 15:00:00,35.94,36.04,35.81,35.83,509200.0,20.2052,20.2614,20.1321,20.1434,509200.0
2009-01-08 15:10:00,35.83,35.88,35.72,35.79,543700.0,20.1434,20.1715,20.0815,20.1209,543700.0
2009-01-08 15:20:00,35.78,35.9,35.69,35.83,474300.0,20.1152,20.1827,20.0646,20.1434,474300.0
2009-01-08 15:30:00,35.82,35.86,35.69,35.76,663500.0,20.1377,20.1602,20.0646,20.104,663500.0
2009-01-08 15:40:00,35.76,35.79,35.65,35.7,1060400.0,20.104,20.1209,20.0422,20.0703,1060400.0
2009-01-08 15:50:00,35.69,35.87,35.56,35.82,1840100.0,20.0646,20.1658,19.9916,20.1377,1840100.0
2009-01-08 16:00:00,35.84,35.84,35.49,35.52,2387000.0,20.149,20.149,19.9522,19.9691,2387000.0
2009-01-08 16:10:00,35.52,35.6,35.49,35.49,39100.0,19.9691,20.014,19.9522,19.9522,39100.0
2009-01-09 09:30:00,35.92,35.97,35.34,35.37,816700.0,20.194,20.2221,19.8679,19.8847,816700.0
2009-01-09 09:40:00,35.37,35.53,35.25,35.25,904900.0,19.8847,19.9747,19.8173,19.8173,904900.0
2009-01-09 09:50:00,35.26,35.26,34.98,35.17,919700.0,19.8229,19.8229,19.6655,19.7723,919700.0
2009-01-09 10:00:00,35.15,35.44,35.04,35.33,1094200.0,19.7611,19.9241,19.6992,19.8623,1094200.0
2009-01-09 10:10:00,35.33,35.35,35.1,35.11,535000.0,19.8623,19.8735,19.733,19.7386,535000.0
2009-01-09 10:20:00,35.1,35.24,35.05,35.09,604400.0,19.733,19.8117,19.7048,19.7273,604400.0
2009-01-09 10:30:00,35.08,35.18,34.95,35.17,555000.0,19.7217,19.7779,19.6486,19.7723,555000.0
2009-01-09 10:40:00,35.16,35.22,35.06,35.18,419200.0,19.7667,19.8004,19.7105,19.7779,419200.0
2009-01-09 10:50:00,35.18,35.2,35.05,35.1,446400.0,19.7779,19.7892,19.7048,19.733,446400.0
2009-01-09 11:00:00,35.09,35.2,35.05,35.15,307300.0,19.7273,19.7892,19.7048,19.7611,307300.0
2009-01-09 11:10:00,35.15,35.18,35.09,35.14,177800.0,19.7611,19.7779,19.7273,19.7554,177800.0
2009-01-09 11:20:00,35.14,35.43,35.12,35.33,403500.0,19.7554,19.9185,19.7442,19.8623,403500.0
2009-01-09 11:30:00,35.34,35.35,35.24,35.27,208100.0,19.8679,19.8735,19.8117,19.8285,208100.0
2009-01-09 11:40:00,35.26,35.29,35.11,35.16,225900.0,19.8229,19.8398,19.7386,19.7667,225900.0
2009-01-09 11:50:00,35.17,35.22,35.09,35.15,314400.0,19.7723,19.8004,19.7273,19.7611,314400.0
2009-01-09 12:00:00,35.15,35.34,35.14,35.34,205100.0,19.7611,19.8679,19.7554,19.8679,205100.0
2009-01-09 12:10:00,35.33,35.34,35.12,35.18,484300.0,19.8623,19.8679,19.7442,19.7779,484300.0
2009-01-09 12:20:00,35.18,35.22,35.1,35.12,363000.0,19.7779,19.8004,19.733,19.7442,363000.0
2009-01-09 12:30:00,35.12,35.25,35.1,35.18,230400.0,19.7442,19.8173,19.733,19.7779,230400.0
2009-01-09 12:40:00,35.18,35.2,35.1,35.14,227800.0,19.7779,19.7892,19.733,19.7554,227800.0
2009-01-09 12:50:00,35.14,35.2,35.1,35.1,142700.0,19.7554,19.7892,19.733,19.733,142700.0
2009-01-09 13:00:00,35.11,35.22,34.97,34.97,544100.0,19.7386,19.8004,19.6599,19.6599,544100.0
2009-01-09 13:10:00,34.96,35.06,34.85,35.05,521400.0,19.6542,19.7105,19.5924,19.7048,521400.0
2009-01-09 13:20:00,35.05,35.07,34.91,34.97,242800.0,19.7048,19.7161,19.6261,19.6599,242800.0
2009-01-09 13:30:00,34.96,35.04,34.85,34.95,230800.0,19.6542,19.6992,19.5924,19.6486,230800.0
2009-01-09 13:40:00,34.93,35.04,34.93,34.98,248200.0,19.6374,19.6992,19.6374,19.6655,248200.0
2009-01-09 13:50:00,34.98,34.98,34.85,34.89,236900.0,19.6655,19.6655,19.5924,19.6149,236900.0
2009-01-09 14:00:00,34.88,35.02,34.88,34.96,230700.0,19.6093,19.688,19.6093,19.6542,230700.0
2009-01-09 14:10:00,34.95,35.11,34.9,35.04,140700.0,19.6486,19.7386,19.6205,19.6992,140700.0
2009-01-09 14:20:00,35.05,35.08,34.97,35.03,218800.0,19.7048,19.7217,19.6599,19.6936,218800.0
2009-01-09 14:30:00,35.02,35.19,35.02,35.11,232300.0,19.688,19.7835,19.688,19.7386,232300.0
2009-01-09 14:40:00,35.1,35.2,35.02,35.1,248300.0,19.733,19.7892,19.688,19.733,248300.0
2009-01-09 14:50:00,35.11,35.17,35.07,35.11,302500.0,19.7386,19.7723,19.7161,19.7386,302500.0
2009-01-09 15:00:00,35.11,35.18,34.94,34.94,311000.0,19.7386,19.7779,19.643,19.643,311000.0
2009-01-09 15:10:00,34.94,34.95,34.75,34.78,702700.0,19.643,19.6486,19.5362,19.5531,702700.0
2009-01-09 15:20:00,34.79,34.79,34.39,34.67,1403900.0,19.5587,19.5587,19.3338,19.4912,1403900.0
2009-01-09 15:30:00,34.66,34.78,34.53,34.62,930100.0,19.4856,19.5531,19.4125,19.4631,930100.0
2009-01-09 15:40:00,34.6,34.6,34.33,34.33,1164200.0,19.4519,19.4519,19.3001,19.3001,1164200.0
2009-01-09 15:50:00,34.33,34.41,33.98,34.18,3928400.0,19.3001,19.345,19.1033,19.2157,3928400.0
2009-01-09 16:00:00,34.19,34.36,34.1,34.15,114500.0,19.2214,19.3169,19.1708,19.1989,114500.0
2009-01-09 16:10:00,34.15,34.15,34.15,34.15,0.0,19.1989,19.1989,19.1989,19.1989,0.0
2009-01-12 09:30:00,33.84,33.96,33.3,33.33,1207200.0,19.0246,19.0921,18.721,18.7379,1207200.0
2009-01-12 09:40:00,33.33,33.33,32.97,33.16,1473600.0,18.7379,18.7379,18.5355,18.6423,1473600.0
2009-01-12 09:50:00,33.17,33.25,32.9,33.25,982900.0,18.6479,18.6929,18.4961,18.6929,982900.0
2009-01-12 10:00:00,33.25,33.37,33.14,33.28,1121400.0,18.6929,18.7604,18.6311,18.7098,1121400.0
2009-01-12 10:10:00,33.23,33.42,33.16,33.23,737300.0,18.6817,18.7885,18.6423,18.6817,737300.0
2009-01-12 10:20:00,33.24,33.42,33.14,33.41,637300.0,18.6873,18.7885,18.6311,18.7828,637300.0
2009-01-12 10:30:00,33.41,33.47,33.29,33.46,315100.0,18.7828,18.8166,18.7154,18.811,315100.0
2009-01-12 10:40:00,33.46,33.68,33.46,33.54,729300.0,18.811,18.9346,18.811,18.8559,729300.0
2009-01-12 10:50:00,33.53,33.62,33.35,33.35,341300.0,18.8503,18.9009,18.7491,18.7491,341300.0
2009-01-12 11:00:00,33.35,33.39,33.2,33.21,263600.0,18.7491,18.7716,18.6648,18.6704,263600.0
2009-01-12 11:10:00,33.2,33.23,33.01,33.02,533900.0,18.6648,18.6817,18.558,18.5636,533900.0
2009-01-12 11:20:00,33.02,33.18,33.01,33.11,305900.0,18.5636,18.6535,18.558,18.6142,305900.0
2009-01-12 11:30:00,33.11,33.13,32.95,33.11,431500.0,18.6142,18.6254,18.5242,18.6142,431500.0
2009-01-12 11:40:00,33.1,33.13,33.01,33.02,254300.0,18.6086,18.6254,18.558,18.5636,254300.0
2009-01-12 11:50:00,33.02,33.06,32.93,32.94,175400.0,18.5636,18.5861,18.513,18.5186,175400.0
2009-01-12 12:00:00,32.93,32.94,32.82,32.92,486100.0,18.513,18.5186,18.4512,18.5074,486100.0
2009-01-12 12:10:00,32.92,33.03,32.91,32.98,304500.0,18.5074,18.5692,18.5018,18.5411,304500.0
2009-01-12 12:20:00,32.99,33.0,32.93,32.96,176700.0,18.5467,18.5523,18.513,18.5299,176700.0
2009-01-12 12:30:00,32.96,33.0,32.95,32.97,288700.0,18.5299,18.5523,18.5242,18.5355,288700.0
2009-01-12 12:40:00,32.97,32.99,32.83,32.89,173200.0,18.5355,18.5467,18.4568,18.4905,173200.0
2009-01-12 12:50:00,32.88,32.88,32.7,32.74,318700.0,18.4849,18.4849,18.3837,18.4062,318700.0
2009-01-12 13:00:00,32.73,32.87,32.72,32.87,221900.0,18.4006,18.4793,18.3949,18.4793,221900.0
2009-01-12 13:10:00,32.87,32.94,32.82,32.86,243800.0,18.4793,18.5186,18.4512,18.4736,243800.0
2009-01-12 13:20:00,32.86,32.86,32.75,32.75,288200.0,18.4736,18.4736,18.4118,18.4118,288200.0
2009-01-12 13:30:00,32.75,32.77,32.49,32.58,398700.0,18.4118,18.423,18.2656,18.3162,398700.0
2009-01-12 13:40:00,32.58,32.83,32.57,32.74,415800.0,18.3162,18.4568,18.3106,18.4062,415800.0
2009-01-12 13:50:00,32.73,32.76,32.6,32.63,264500.0,18.4006,18.4174,18.3275,18.3443,264500.0
2009-01-12 14:00:00,32.61,32.61,32.35,32.37,449200.0,18.3331,18.3331,18.1869,18.1982,449200.0
2009-01-12 14:10:00,32.38,32.47,32.34,32.42,276200.0,18.2038,18.2544,18.1813,18.2263,276200.0
2009-01-12 14:20:00,32.43,32.43,32.3,32.33,313400.0,18.2319,18.2319,18.1588,18.1757,313400.0
2009-01-12 14:30:00,32.33,32.34,32.06,32.18,530000.0,18.1757,18.1813,18.0239,18.0914,530000.0
2009-01-12 14:40:00,32.16,32.16,31.79,31.97,823000.0,18.0801,18.0801,17.8721,17.9733,823000.0
2009-01-12 14:50:00,31.97,32.15,31.92,32.05,1014900.0,17.9733,18.0745,17.9452,18.0183,1014900.0
2009-01-12 15:00:00,32.04,32.25,31.83,31.99,734900.0,18.0126,18.1307,17.8946,17.9845,734900.0
2009-01-12 15:10:00,31.99,32.02,31.87,31.89,670200.0,17.9845,18.0014,17.9171,17.9283,670200.0
2009-01-12 15:20:00,31.89,32.26,31.84,31.95,1939300.0,17.9283,18.1363,17.9002,17.962,1939300.0
2009-01-12 15:30:00,31.95,32.06,31.7,31.76,1375700.0,17.962,18.0239,17.8215,17.8552,1375700.0
2009-01-12 15:40:00,31.76,32.12,31.65,32.09,2029900.0,17.8552,18.0576,17.7934,18.0408,2029900.0
2009-01-12 15:50:00,32.09,32.49,32.02,32.2,5246300.0,18.0408,18.2656,18.0014,18.1026,5246300.0
2009-01-12 16:00:00,32.22,32.26,32.2,32.23,22400.0,18.1138,18.1363,18.1026,18.1195,22400.0
2009-01-12 16:10:00,32.23,32.24,32.21,32.23,13100.0,18.1195,18.1251,18.1082,18.1195,13100.0
2009-01-13 09:30:00,31.76,32.14,31.56,31.91,1416800.0,17.8552,18.0689,17.7428,17.9396,1416800.0
2009-01-13 09:40:00,31.92,32.76,31.9,32.49,1377700.0,17.9452,18.4174,17.9339,18.2656,1377700.0
2009-01-13 09:50:00,32.48,32.69,32.27,32.33,857400.0,18.26,18.3781,18.1419,18.1757,857400.0
2009-01-13 10:00:00,32.33,32.45,31.98,32.39,756500.0,18.1757,18.2431,17.9789,18.2094,756500.0
2009-01-13 10:10:00,32.41,32.64,32.35,32.42,746600.0,18.2207,18.35,18.1869,18.2263,746600.0
2009-01-13 10:20:00,32.41,32.42,32.18,32.26,561300.0,18.2207,18.2263,18.0914,18.1363,561300.0
2009-01-13 10:30:00,32.26,32.35,32.14,32.35,537200.0,18.1363,18.1869,18.0689,18.1869,537200.0
2009-01-13 10:40:00,32.36,32.72,32.36,32.71,697700.0,18.1925,18.3949,18.1925,18.3893,697700.0
2009-01-13 10:50:00,32.71,33.2,32.66,32.9,1670000.0,18.3893,18.6648,18.3612,18.4961,1670000.0
2009-01-13 11:00:00,32.89,33.05,32.79,32.99,573800.0,18.4905,18.5805,18.4343,18.5467,573800.0
2009-01-13 11:10:00,32.99,33.02,32.78,32.84,576800.0,18.5467,18.5636,18.4287,18.4624,576800.0
2009-01-13 11:20:00,32.84,33.05,32.63,33.02,523200.0,18.4624,18.5805,18.3443,18.5636,523200.0
2009-01-13 11:30:00,33.03,33.21,32.99,33.17,500000.0,18.5692,18.6704,18.5467,18.6479,500000.0
2009-01-13 11:40:00,33.17,33.3,33.11,33.13,770800.0,18.6479,18.721,18.6142,18.6254,770800.0
2009-01-13 11:50:00,33.13,33.26,33.03,33.2,698300.0,18.6254,18.6985,18.5692,18.6648,698300.0
2009-01-13 12:00:00,33.24,33.26,33.11,33.2,483300.0,18.6873,18.6985,18.6142,18.6648,483300.0
2009-01-13 12:10:00,33.21,33.24,32.98,32.99,663400.0,18.6704,18.6873,18.5411,18.5467,663400.0
2009-01-13 12:20:00,33.0,33.17,33.0,33.11,256800.0,18.5523,18.6479,18.5523,18.6142,256800.0
2009-01-13 12:30:00,33.11,33.22,33.08,33.19,265100.0,18.6142,18.676,18.5973,18.6592,265100.0
2009-01-13 12:40:00,33.19,33.19,32.99,33.06,353100.0,18.6592,18.6592,18.5467,18.5861,353100.0
2009-01-13 12:50:00,33.06,33.18,33.0,33.0,389100.0,18.5861,18.6535,18.5523,18.5523,389100.0
2009-01-13 13:00:00,32.99,33.05,32.77,32.97,382000.0,18.5467,18.5805,18.423,18.5355,382000.0
2009-01-13 13:10:00,32.96,32.98,32.76,32.76,271800.0,18.5299,18.5411,18.4174,18.4174,271800.0
2009-01-13 13:20:00,32.76,32.76,32.48,32.67,589300.0,18.4174,18.4174,18.26,18.3668,589300.0
2009-01-13 13:30:00,32.66,32.8,32.6,32.75,373600.0,18.3612,18.4399,18.3275,18.4118,373600.0
2009-01-13 13:40:00,32.75,32.76,32.33,32.36,403200.0,18.4118,18.4174,18.1757,18.1925,403200.0
2009-01-13 13:50:00,32.34,32.43,32.18,32.2,373700.0,18.1813,18.2319,18.0914,18.1026,373700.0
2009-01-13 14:00:00,32.2,32.44,32.18,32.3,276500.0,18.1026,18.2375,18.0914,18.1588,276500.0
2009-01-13 14:10:00,32.31,32.51,32.3,32.38,262500.0,18.1644,18.2769,18.1588,18.2038,262500.0
2009-01-13 14:20:00,32.38,32.39,32.1,32.2,335000.0,18.2038,18.2094,18.0464,18.1026,335000.0
2009-01-13 14:30:00,32.21,32.87,32.2,32.7,737500.0,18.1082,18.4793,18.1026,18.3837,737500.0
2009-01-13 14:40:00,32.7,33.18,32.63,33.0,704600.0,18.3837,18.6535,18.3443,18.5523,704600.0
2009-01-13 14:50:00,33.0,33.12,32.86,32.86,688200.0,18.5523,18.6198,18.4736,18.4736,688200.0
2009-01-13 15:00:00,32.86,32.92,32.52,32.58,684100.0,18.4736,18.5074,18.2825,18.3162,684100.0
2009-01-13 15:10:00,32.58,33.0,32.55,32.85,801100.0,18.3162,18.5523,18.2994,18.468,801100.0
2009-01-13 15:20:00,32.85,33.18,32.76,33.09,922600.0,18.468,18.6535,18.4174,18.6029,922600.0
2009-01-13 15:30:00,33.1,33.22,32.75,33.15,1272500.0,18.6086,18.676,18.4118,18.6367,1272500.0
2009-01-13 15:40:00,33.16,33.2,32.81,32.95,1548000.0,18.6423,18.6648,18.4455,18.5242,1548000.0
2009-01-13 15:50:00,32.96,33.25,32.8,33.23,2159800.0,18.5299,18.6929,18.4399,18.6817,2159800.0
2009-01-13 16:00:00,33.17,33.22,33.17,33.22,10200.0,18.6479,18.676,18.6479,18.676,10200.0
2009-01-13 16:10:00,33.21,33.21,33.21,33.21,200.0,18.6704,18.6704,18.6704,18.6704,200.0
2009-01-14 09:30:00,32.15,32.19,31.72,31.81,1987600.0,18.0745,18.097,17.8327,17.8833,1987600.0
2009-01-14 09:40:00,31.8,31.98,31.58,31.75,1407900.0,17.8777,17.9789,17.754,17.8496,1407900.0
2009-01-14 09:50:00,31.76,31.96,31.57,31.74,1438900.0,17.8552,17.9677,17.7484,17.844,1438900.0
2009-01-14 10:00:00,31.72,31.87,31.65,31.7,973400.0,17.8327,17.9171,17.7934,17.8215,973400.0
2009-01-14 10:10:00,31.7,31.77,31.51,31.57,1126500.0,17.8215,17.8609,17.7147,17.7484,1126500.0
2009-01-14 10:20:00,31.57,31.77,31.52,31.65,1002600.0,17.7484,17.8609,17.7203,17.7934,1002600.0
2009-01-14 10:30:00,31.64,31.69,31.49,31.5,859700.0,17.7878,17.8159,17.7034,17.7091,859700.0
2009-01-14 10:40:00,31.49,31.52,31.31,31.48,1059500.0,17.7034,17.7203,17.6022,17.6978,1059500.0
2009-01-14 10:50:00,31.48,31.54,31.37,31.48,921500.0,17.6978,17.7315,17.636,17.6978,921500.0
2009-01-14 11:00:00,31.47,31.56,31.42,31.43,567900.0,17.6922,17.7428,17.6641,17.6697,567900.0
2009-01-14 11:10:00,31.42,31.53,31.36,31.53,598400.0,17.6641,17.7259,17.6304,17.7259,598400.0
2009-01-14 11:20:00,31.53,31.66,31.48,31.63,544000.0,17.7259,17.799,17.6978,17.7821,544000.0
2009-01-14 11:30:00,31.63,31.7,31.57,31.61,286500.0,17.7821,17.8215,17.7484,17.7709,286500.0
2009-01-14 11:40:00,31.63,31.79,31.6,31.74,414400.0,17.7821,17.8721,17.7653,17.844,414400.0
2009-01-14 11:50:00,31.73,32.03,31.73,31.91,633000.0,17.8384,18.007,17.8384,17.9396,633000.0
2009-01-14 12:00:00,31.9,31.95,31.7,31.87,476400.0,17.9339,17.962,17.8215,17.9171,476400.0
2009-01-14 12:10:00,31.87,31.89,31.64,31.67,302900.0,17.9171,17.9283,17.7878,17.8046,302900.0
2009-01-14 12:20:00,31.68,31.77,31.64,31.77,295800.0,17.8103,17.8609,17.7878,17.8609,295800.0
2009-01-14 12:30:00,31.76,31.85,31.71,31.77,338600.0,17.8552,17.9058,17.8271,17.8609,338600.0
2009-01-14 12:40:00,31.78,31.78,31.6,31.62,419500.0,17.8665,17.8665,17.7653,17.7765,419500.0
2009-01-14 12:50:00,31.61,31.78,31.61,31.72,406900.0,17.7709,17.8665,17.7709,17.8327,406900.0
2009-01-14 13:00:00,31.72,31.77,31.65,31.67,336100.0,17.8327,17.8609,17.7934,17.8046,336100.0
2009-01-14 13:10:00,31.68,31.69,31.5,31.51,327200.0,17.8103,17.8159,17.7091,17.7147,327200.0
2009-01-14 13:20:00,31.51,31.56,31.43,31.47,304800.0,17.7147,17.7428,17.6697,17.6922,304800.0
2009-01-14 13:30:00,31.48,31.54,31.4,31.45,400500.0,17.6978,17.7315,17.6528,17.681,400500.0
2009-01-14 13:40:00,31.45,31.55,31.4,31.47,313700.0,17.681,17.7372,17.6528,17.6922,313700.0
2009-01-14 13:50:00,31.46,31.5,31.4,31.45,267000.0,17.6866,17.7091,17.6528,17.681,267000.0
2009-01-14 14:00:00,31.45,31.49,31.12,31.44,1162800.0,17.681,17.7034,17.4954,17.6753,1162800.0
2009-01-14 14:10:00,31.43,31.62,31.38,31.48,506100.0,17.6697,17.7765,17.6416,17.6978,506100.0
2009-01-14 14:20:00,31.48,31.49,31.29,31.41,373900.0,17.6978,17.7034,17.591,17.6585,373900.0
2009-01-14 14:30:00,31.41,31.96,31.41,31.78,1096100.0,17.6585,17.9677,17.6585,17.8665,1096100.0
2009-01-14 14:40:00,31.78,31.88,31.7,31.74,574400.0,17.8665,17.9227,17.8215,17.844,574400.0
2009-01-14 14:50:00,31.74,32.04,31.74,31.88,756700.0,17.844,18.0126,17.844,17.9227,756700.0
2009-01-14 15:00:00,31.88,31.88,31.53,31.59,973300.0,17.9227,17.9227,17.7259,17.7597,973300.0
2009-01-14 15:10:00,31.59,31.61,31.36,31.52,1059100.0,17.7597,17.7709,17.6304,17.7203,1059100.0
2009-01-14 15:20:00,31.52,31.68,31.4,31.41,834900.0,17.7203,17.8103,17.6528,17.6585,834900.0
2009-01-14 15:30:00,31.41,31.54,31.23,31.25,1343200.0,17.6585,17.7315,17.5573,17.5685,1343200.0
2009-01-14 15:40:00,31.26,31.58,31.13,31.49,2242700.0,17.5741,17.754,17.501,17.7034,2242700.0
2009-01-14 15:50:00,31.49,31.71,31.3,31.45,2912600.0,17.7034,17.8271,17.5966,17.681,2912600.0
2009-01-14 16:00:00,31.51,31.51,31.41,31.41,2075900.0,17.7147,17.7147,17.6585,17.6585,2075900.0
2009-01-14 16:10:00,31.4,31.49,31.39,31.49,39000.0,17.6528,17.7034,17.6472,17.7034,39000.0
2009-01-15 09:30:00,31.35,31.38,30.86,31.02,1877700.0,17.6247,17.6416,17.3493,17.4392,1877700.0
2009-01-15 09:40:00,31.01,31.03,30.46,30.52,1594000.0,17.4336,17.4448,17.1244,17.1581,1594000.0
2009-01-15 09:50:00,30.52,30.92,30.52,30.79,1095000.0,17.1581,17.383,17.1581,17.3099,1095000.0
2009-01-15 10:00:00,30.78,30.86,30.5,30.59,1114500.0,17.3043,17.3493,17.1469,17.1975,1114500.0
2009-01-15 10:10:00,30.58,30.7,30.16,30.23,1120200.0,17.1918,17.2593,16.9557,16.9951,1120200.0
2009-01-15 10:20:00,30.24,30.34,30.06,30.07,1301700.0,17.0007,17.0569,16.8995,16.9051,1301700.0
2009-01-15 10:30:00,30.06,30.1,29.83,30.05,1596400.0,16.8995,16.922,16.7702,16.8939,1596400.0
2009-01-15 10:40:00,30.05,30.26,30.01,30.25,1405900.0,16.8939,17.0119,16.8714,17.0063,1405900.0
2009-01-15 10:50:00,30.26,30.39,30.22,30.28,680900.0,17.0119,17.085,16.9895,17.0232,680900.0
2009-01-15 11:00:00,30.28,30.48,30.19,30.47,562200.0,17.0232,17.1356,16.9726,17.13,562200.0
2009-01-15 11:10:00,30.49,30.49,30.27,30.27,458400.0,17.1412,17.1412,17.0176,17.0176,458400.0
2009-01-15 11:20:00,30.27,30.4,30.24,30.35,406800.0,17.0176,17.0906,17.0007,17.0625,406800.0
2009-01-15 11:30:00,30.35,30.43,30.24,30.29,487000.0,17.0625,17.1075,17.0007,17.0288,487000.0
2009-01-15 11:40:00,30.29,30.32,30.09,30.1,339900.0,17.0288,17.0457,16.9164,16.922,339900.0
2009-01-15 11:50:00,30.09,30.26,30.07,30.17,571300.0,16.9164,17.0119,16.9051,16.9613,571300.0
2009-01-15 12:00:00,30.18,30.22,30.04,30.06,263000.0,16.967,16.9895,16.8883,16.8995,263000.0
2009-01-15 12:10:00,30.06,30.28,30.04,30.23,577900.0,16.8995,17.0232,16.8883,16.9951,577900.0
2009-01-15 12:20:00,30.23,30.23,30.05,30.12,302700.0,16.9951,16.9951,16.8939,16.9332,302700.0
2009-01-15 12:30:00,30.11,30.14,29.98,29.99,391700.0,16.9276,16.9445,16.8545,16.8601,391700.0
2009-01-15 12:40:00,29.99,30.19,29.99,30.19,275800.0,16.8601,16.9726,16.8601,16.9726,275800.0
2009-01-15 12:50:00,30.19,30.27,30.13,30.23,251600.0,16.9726,17.0176,16.9389,16.9951,251600.0
2009-01-15 13:00:00,30.24,30.38,30.24,30.36,483100.0,17.0007,17.0794,17.0007,17.0682,483100.0
2009-01-15 13:10:00,30.37,30.46,30.3,30.35,295600.0,17.0738,17.1244,17.0344,17.0625,295600.0
2009-01-15 13:20:00,30.36,30.47,30.25,30.47,428800.0,17.0682,17.13,17.0063,17.13,428800.0
2009-01-15 13:30:00,30.47,30.93,30.45,30.92,983100.0,17.13,17.3886,17.1188,17.383,983100.0
2009-01-15 13:40:00,30.93,31.04,30.7,30.82,1317600.0,17.3886,17.4505,17.2593,17.3268,1317600.0
2009-01-15 13:50:00,30.82,31.97,30.79,31.9,2111000.0,17.3268,17.9733,17.3099,17.9339,2111000.0
2009-01-15 14:00:00,31.9,32.19,31.69,32.05,1971900.0,17.9339,18.097,17.8159,18.0183,1971900.0
2009-01-15 14:10:00,32.05,32.23,31.91,32.18,1258000.0,18.0183,18.1195,17.9396,18.0914,1258000.0
2009-01-15 14:20:00,32.21,32.62,32.18,32.62,1685600.0,18.1082,18.3387,18.0914,18.3387,1685600.0
2009-01-15 14:30:00,32.63,33.17,32.54,32.93,2260500.0,18.3443,18.6479,18.2937,18.513,2260500.0
2009-01-15 14:40:00,32.92,33.16,32.78,33.07,1323400.0,18.5074,18.6423,18.4287,18.5917,1323400.0
2009-01-15 14:50:00,33.05,33.15,32.56,32.58,1337500.0,18.5805,18.6367,18.305,18.3162,1337500.0
2009-01-15 15:00:00,32.58,32.92,32.24,32.48,1261500.0,18.3162,18.5074,18.1251,18.26,1261500.0
2009-01-15 15:10:00,32.49,32.83,32.42,32.76,1029000.0,18.2656,18.4568,18.2263,18.4174,1029000.0
2009-01-15 15:20:00,32.75,32.85,32.23,32.35,1504100.0,18.4118,18.468,18.1195,18.1869,1504100.0
2009-01-15 15:30:00,32.35,32.36,31.41,31.73,2514000.0,18.1869,18.1925,17.6585,17.8384,2514000.0
2009-01-15 15:40:00,31.73,31.76,31.05,31.25,2994500.0,17.8384,17.8552,17.4561,17.5685,2994500.0
2009-01-15 15:50:00,31.24,32.52,31.24,32.37,2908300.0,17.5629,18.2825,17.5629,18.1982,2908300.0
2009-01-15 16:00:00,32.43,32.63,29.95,32.3,113200.0,18.2319,18.3443,16.8377,18.1588,113200.0
2009-01-15 16:10:00,32.25,32.25,32.25,32.25,200.0,18.1307,18.1307,18.1307,18.1307,200.0
2009-01-16 09:30:00,33.13,33.47,32.95,33.19,2061400.0,18.6254,18.8166,18.5242,18.6592,2061400.0
2009-01-16 09:40:00,33.18,33.44,32.83,33.38,2381200.0,18.6535,18.7997,18.4568,18.766,2381200.0
2009-01-16 09:50:00,33.38,33.43,33.01,33.11,1386400.0,18.766,18.7941,18.558,18.6142,1386400.0
2009-01-16 10:00:00,33.1,33.41,33.01,33.06,1412000.0,18.6086,18.7828,18.558,18.5861,1412000.0
2009-01-16 10:10:00,33.06,33.15,32.75,32.77,1479500.0,18.5861,18.6367,18.4118,18.423,1479500.0
2009-01-16 10:20:00,32.76,33.16,32.74,33.11,841300.0,18.4174,18.6423,18.4062,18.6142,841300.0
2009-01-16 10:30:00,33.1,33.24,33.02,33.09,815500.0,18.6086,18.6873,18.5636,18.6029,815500.0
2009-01-16 10:40:00,33.09,33.17,32.97,33.03,699600.0,18.6029,18.6479,18.5355,18.5692,699600.0
2009-01-16 10:50:00,33.02,33.11,32.89,33.08,771100.0,18.5636,18.6142,18.4905,18.5973,771100.0
2009-01-16 11:00:00,33.07,33.2,32.94,32.95,624400.0,18.5917,18.6648,18.5186,18.5242,624400.0
2009-01-16 11:10:00,32.94,32.95,32.61,32.69,780300.0,18.5186,18.5242,18.3331,18.3781,780300.0
2009-01-16 11:20:00,32.69,32.74,32.48,32.64,1038700.0,18.3781,18.4062,18.26,18.35,1038700.0
2009-01-16 11:30:00,32.63,32.69,32.0,32.2,1256600.0,18.3443,18.3781,17.9902,18.1026,1256600.0
2009-01-16 11:40:00,32.21,32.36,32.03,32.24,1150300.0,18.1082,18.1925,18.007,18.1251,1150300.0
2009-01-16 11:50:00,32.25,32.43,31.96,32.07,785200.0,18.1307,18.2319,17.9677,18.0295,785200.0
2009-01-16 12:00:00,32.08,32.21,31.84,31.85,574900.0,18.0351,18.1082,17.9002,17.9058,574900.0
2009-01-16 12:10:00,31.84,32.02,31.68,31.88,1578700.0,17.9002,18.0014,17.8103,17.9227,1578700.0
2009-01-16 12:20:00,31.87,31.88,31.59,31.81,1374300.0,17.9171,17.9227,17.7597,17.8833,1374300.0
2009-01-16 12:30:00,31.82,32.19,31.78,32.19,1352400.0,17.889,18.097,17.8665,18.097,1352400.0
2009-01-16 12:40:00,32.2,32.33,31.99,32.17,818400.0,18.1026,18.1757,17.9845,18.0857,818400.0
2009-01-16 12:50:00,32.16,32.66,32.13,32.37,940400.0,18.0801,18.3612,18.0632,18.1982,940400.0
2009-01-16 13:00:00,32.38,32.7,32.34,32.4,765100.0,18.2038,18.3837,18.1813,18.215,765100.0
2009-01-16 13:10:00,32.4,32.72,32.13,32.31,755100.0,18.215,18.3949,18.0632,18.1644,755100.0
2009-01-16 13:20:00,32.3,32.39,32.12,32.33,560000.0,18.1588,18.2094,18.0576,18.1757,560000.0
2009-01-16 13:30:00,32.34,32.88,32.3,32.71,692700.0,18.1813,18.4849,18.1588,18.3893,692700.0
2009-01-16 13:40:00,32.66,32.85,32.48,32.49,549100.0,18.3612,18.468,18.26,18.2656,549100.0
2009-01-16 13:50:00,32.48,32.7,32.34,32.7,623400.0,18.26,18.3837,18.1813,18.3837,623400.0
2009-01-16 14:00:00,32.71,32.94,32.52,32.78,841800.0,18.3893,18.5186,18.2825,18.4287,841800.0
2009-01-16 14:10:00,32.78,32.87,32.45,32.67,626800.0,18.4287,18.4793,18.2431,18.3668,626800.0
2009-01-16 14:20:00,32.66,32.81,32.42,32.65,639300.0,18.3612,18.4455,18.2263,18.3556,639300.0
2009-01-16 14:30:00,32.65,32.8,32.31,32.49,677900.0,18.3556,18.4399,18.1644,18.2656,677900.0
2009-01-16 14:40:00,32.5,32.69,32.39,32.45,1055900.0,18.2713,18.3781,18.2094,18.2431,1055900.0
2009-01-16 14:50:00,32.44,32.86,32.44,32.83,687800.0,18.2375,18.4736,18.2375,18.4568,687800.0
2009-01-16 15:00:00,32.83,32.9,32.51,32.79,1104800.0,18.4568,18.4961,18.2769,18.4343,1104800.0
2009-01-16 15:10:00,32.8,33.19,32.8,33.04,1254600.0,18.4399,18.6592,18.4399,18.5748,1254600.0
2009-01-16 15:20:00,33.04,33.15,32.7,32.7,909500.0,18.5748,18.6367,18.3837,18.3837,909500.0
2009-01-16 15:30:00,32.7,32.98,32.67,32.88,913400.0,18.3837,18.5411,18.3668,18.4849,913400.0
2009-01-16 15:40:00,32.87,33.05,32.76,33.01,1718200.0,18.4793,18.5805,18.4174,18.558,1718200.0
2009-01-16 15:50:00,33.0,33.72,33.0,33.53,5619000.0,18.5523,18.9571,18.5523,18.8503,5619000.0
2009-01-16 16:00:00,33.53,33.55,33.4,33.5,76200.0,18.8503,18.8616,18.7772,18.8334,76200.0
2009-01-16 16:10:00,33.45,33.7,33.0,33.7,96500.0,18.8053,18.9459,18.5523,18.9459,96500.0
2009-01-20 09:30:00,32.85,33.01,32.23,32.27,2290000.0,18.468,18.558,18.1195,18.1419,2290000.0
2009-01-20 09:40:00,32.26,32.65,31.67,31.77,2325500.0,18.1363,18.3556,17.8046,17.8609,2325500.0
2009-01-20 09:50:00,31.77,32.04,31.65,31.75,1884100.0,17.8609,18.0126,17.7934,17.8496,1884100.0
2009-01-20 10:00:00,31.77,32.23,31.6,31.92,1649400.0,17.8609,18.1195,17.7653,17.9452,1649400.0
2009-01-20 10:10:00,31.91,32.24,31.86,32.16,1342600.0,17.9396,18.1251,17.9114,18.0801,1342600.0
2009-01-20 10:20:00,32.16,32.59,32.11,32.39,1153400.0,18.0801,18.3218,18.052,18.2094,1153400.0
2009-01-20 10:30:00,32.39,32.47,32.23,32.33,684700.0,18.2094,18.2544,18.1195,18.1757,684700.0
2009-01-20 10:40:00,32.33,32.35,32.16,32.26,539900.0,18.1757,18.1869,18.0801,18.1363,539900.0
2009-01-20 10:50:00,32.26,32.44,32.17,32.21,712800.0,18.1363,18.2375,18.0857,18.1082,712800.0
2009-01-20 11:00:00,32.21,32.27,31.91,31.98,851000.0,18.1082,18.1419,17.9396,17.9789,851000.0
2009-01-20 11:10:00,31.98,32.02,31.92,31.96,592500.0,17.9789,18.0014,17.9452,17.9677,592500.0
2009-01-20 11:20:00,31.96,32.06,31.83,32.01,375600.0,17.9677,18.0239,17.8946,17.9958,375600.0
2009-01-20 11:30:00,32.01,32.63,32.01,32.61,626800.0,17.9958,18.3443,17.9958,18.3331,626800.0
2009-01-20 11:40:00,32.61,32.61,32.44,32.48,666300.0,18.3331,18.3331,18.2375,18.26,666300.0
2009-01-20 11:50:00,32.47,32.47,32.21,32.29,559700.0,18.2544,18.2544,18.1082,18.1532,559700.0
2009-01-20 12:00:00,32.28,32.58,32.27,32.42,787700.0,18.1476,18.3162,18.1419,18.2263,787700.0
2009-01-20 12:10:00,32.43,32.56,32.38,32.48,501300.0,18.2319,18.305,18.2038,18.26,501300.0
2009-01-20 12:20:00,32.47,32.47,31.91,32.0,734400.0,18.2544,18.2544,17.9396,17.9902,734400.0
2009-01-20 12:30:00,32.0,32.3,31.94,32.09,817900.0,17.9902,18.1588,17.9564,18.0408,817900.0
2009-01-20 12:40:00,32.08,32.4,32.01,32.26,461400.0,18.0351,18.215,17.9958,18.1363,461400.0
2009-01-20 12:50:00,32.26,32.33,31.96,32.06,466300.0,18.1363,18.1757,17.9677,18.0239,466300.0
2009-01-20 13:00:00,32.05,32.31,31.92,31.95,546300.0,18.0183,18.1644,17.9452,17.962,546300.0
2009-01-20 13:10:00,31.95,32.07,31.85,31.9,531400.0,17.962,18.0295,17.9058,17.9339,531400.0
2009-01-20 13:20:00,31.88,32.13,31.88,32.06,287400.0,17.9227,18.0632,17.9227,18.0239,287400.0
2009-01-20 13:30:00,32.06,32.11,31.8,32.02,367400.0,18.0239,18.052,17.8777,18.0014,367400.0
2009-01-20 13:40:00,32.03,32.09,31.78,31.82,408000.0,18.007,18.0408,17.8665,17.889,408000.0
2009-01-20 13:50:00,31.82,31.92,31.79,31.82,343100.0,17.889,17.9452,17.8721,17.889,343100.0
2009-01-20 14:00:00,31.81,31.96,31.7,31.88,715800.0,17.8833,17.9677,17.8215,17.9227,715800.0
2009-01-20 14:10:00,31.87,31.89,31.53,31.56,880000.0,17.9171,17.9283,17.7259,17.7428,880000.0
2009-01-20 14:20:00,31.56,31.68,31.27,31.63,1121200.0,17.7428,17.8103,17.5798,17.7821,1121200.0
2009-01-20 14:30:00,31.61,31.8,31.47,31.69,753900.0,17.7709,17.8777,17.6922,17.8159,753900.0
2009-01-20 14:40:00,31.67,31.73,31.27,31.41,834000.0,17.8046,17.8384,17.5798,17.6585,834000.0
2009-01-20 14:50:00,31.42,31.6,31.15,31.27,976000.0,17.6641,17.7653,17.5123,17.5798,976000.0
2009-01-20 15:00:00,31.26,31.32,30.85,30.95,1197900.0,17.5741,17.6079,17.3436,17.3999,1197900.0
2009-01-20 15:10:00,30.94,31.13,30.66,30.76,1098000.0,17.3942,17.501,17.2368,17.293,1098000.0
2009-01-20 15:20:00,30.76,31.25,30.72,30.89,1067400.0,17.293,17.5685,17.2705,17.3661,1067400.0
2009-01-20 15:30:00,30.88,31.17,30.41,30.72,2227200.0,17.3605,17.5235,17.0963,17.2705,2227200.0
2009-01-20 15:40:00,30.72,30.73,30.21,30.62,2997500.0,17.2705,17.2762,16.9838,17.2143,2997500.0
2009-01-20 15:50:00,30.62,30.62,29.69,29.9,5759000.0,17.2143,17.2143,16.6915,16.8096,5759000.0
2009-01-20 16:00:00,29.9,30.04,29.77,29.8,246800.0,16.8096,16.8883,16.7365,16.7533,246800.0
2009-01-20 16:10:00,29.85,29.92,29.85,29.92,14000.0,16.7814,16.8208,16.7814,16.8208,14000.0
2009-01-21 09:30:00,30.47,30.91,30.13,30.15,1757400.0,17.13,17.3774,16.9389,16.9501,1757400.0
2009-01-21 09:40:00,30.14,30.43,29.83,30.43,1941500.0,16.9445,17.1075,16.7702,17.1075,1941500.0
2009-01-21 09:50:00,30.42,30.88,30.25,30.67,1396300.0,17.1019,17.3605,17.0063,17.2424,1396300.0
2009-01-21 10:00:00,30.68,30.85,30.44,30.7,2934000.0,17.2481,17.3436,17.1131,17.2593,2934000.0
2009-01-21 10:10:00,30.7,30.83,30.51,30.79,2136000.0,17.2593,17.3324,17.1525,17.3099,2136000.0
2009-01-21 10:20:00,30.79,30.84,30.23,30.25,1506900.0,17.3099,17.338,16.9951,17.0063,1506900.0
2009-01-21 10:30:00,30.25,30.49,30.04,30.2,1484800.0,17.0063,17.1412,16.8883,16.9782,1484800.0
2009-01-21 10:40:00,30.21,30.21,29.89,29.9,1936300.0,16.9838,16.9838,16.8039,16.8096,1936300.0
2009-01-21 10:50:00,29.91,29.98,29.56,29.62,1869700.0,16.8152,16.8545,16.6184,16.6521,1869700.0
2009-01-21 11:00:00,29.61,30.04,29.6,30.01,1019000.0,16.6465,16.8883,16.6409,16.8714,1019000.0
2009-01-21 11:10:00,30.02,30.02,29.79,30.0,967500.0,16.877,16.877,16.7477,16.8658,967500.0
2009-01-21 11:20:00,29.99,30.25,29.98,30.15,873400.0,16.8601,17.0063,16.8545,16.9501,873400.0
2009-01-21 11:30:00,30.15,30.41,30.13,30.24,886200.0,16.9501,17.0963,16.9389,17.0007,886200.0
2009-01-21 11:40:00,30.24,30.52,30.16,30.47,725000.0,17.0007,17.1581,16.9557,17.13,725000.0
2009-01-21 11:50:00,30.47,30.73,30.37,30.45,714000.0,17.13,17.2762,17.0738,17.1188,714000.0
2009-01-21 12:00:00,30.45,30.65,30.3,30.65,895500.0,17.1188,17.2312,17.0344,17.2312,895500.0
2009-01-21 12:10:00,30.64,30.74,30.47,30.53,701700.0,17.2256,17.2818,17.13,17.1637,701700.0
2009-01-21 12:20:00,30.53,30.67,30.42,30.46,499600.0,17.1637,17.2424,17.1019,17.1244,499600.0
2009-01-21 12:30:00,30.46,30.59,30.3,30.31,529500.0,17.1244,17.1975,17.0344,17.0401,529500.0
2009-01-21 12:40:00,30.31,30.46,30.15,30.23,534000.0,17.0401,17.1244,16.9501,16.9951,534000.0
2009-01-21 12:50:00,30.22,30.45,30.04,30.45,473900.0,16.9895,17.1188,16.8883,17.1188,473900.0
2009-01-21 13:00:00,30.45,30.67,30.31,30.56,999200.0,17.1188,17.2424,17.0401,17.1806,999200.0
2009-01-21 13:10:00,30.56,30.56,30.33,30.47,425900.0,17.1806,17.1806,17.0513,17.13,425900.0
2009-01-21 13:20:00,30.47,30.49,30.2,30.25,346400.0,17.13,17.1412,16.9782,17.0063,346400.0
2009-01-21 13:30:00,30.25,30.59,30.2,30.53,630900.0,17.0063,17.1975,16.9782,17.1637,630900.0
2009-01-21 13:40:00,30.52,30.62,30.4,30.48,735800.0,17.1581,17.2143,17.0906,17.1356,735800.0
2009-01-21 13:50:00,30.49,30.58,30.35,30.58,555100.0,17.1412,17.1918,17.0625,17.1918,555100.0
2009-01-21 14:00:00,30.58,30.61,30.47,30.51,821800.0,17.1918,17.2087,17.13,17.1525,821800.0
2009-01-21 14:10:00,30.51,30.75,30.5,30.63,1032400.0,17.1525,17.2874,17.1469,17.22,1032400.0
2009-01-21 14:20:00,30.62,30.73,30.57,30.64,829000.0,17.2143,17.2762,17.1862,17.2256,829000.0
2009-01-21 14:30:00,30.64,30.94,30.61,30.84,1163900.0,17.2256,17.3942,17.2087,17.338,1163900.0
2009-01-21 14:40:00,30.84,31.14,30.82,31.0,1262400.0,17.338,17.5067,17.3268,17.428,1262400.0
2009-01-21 14:50:00,31.01,31.3,30.97,31.28,1275500.0,17.4336,17.5966,17.4111,17.5854,1275500.0
2009-01-21 15:00:00,31.28,31.75,31.23,31.75,1165300.0,17.5854,17.8496,17.5573,17.8496,1165300.0
2009-01-21 15:10:00,31.76,31.83,31.59,31.77,1143100.0,17.8552,17.8946,17.7597,17.8609,1143100.0
2009-01-21 15:20:00,31.77,31.79,31.24,31.62,1514700.0,17.8609,17.8721,17.5629,17.7765,1514700.0
2009-01-21 15:30:00,31.62,32.0,31.47,31.97,1801500.0,17.7765,17.9902,17.6922,17.9733,1801500.0
2009-01-21 15:40:00,31.96,31.99,31.66,31.88,3303500.0,17.9677,17.9845,17.799,17.9227,3303500.0
2009-01-21 15:50:00,31.88,33.05,31.88,32.94,9509400.0,17.9227,18.5805,17.9227,18.5186,9509400.0
2009-01-21 16:00:00,32.94,33.29,31.95,32.61,2156300.0,18.5186,18.7154,17.962,18.3331,2156300.0
2009-01-21 16:10:00,32.9,32.9,32.8,32.8,2700.0,18.4961,18.4961,18.4399,18.4399,2700.0
2009-01-22 09:30:00,31.55,31.9,31.29,31.61,1974300.0,17.7372,17.9339,17.591,17.7709,1974300.0
2009-01-22 09:40:00,31.62,31.85,31.25,31.4,1520300.0,17.7765,17.9058,17.5685,17.6528,1520300.0
2009-01-22 09:50:00,31.4,31.91,31.33,31.46,1457800.0,17.6528,17.9396,17.6135,17.6866,1457800.0
2009-01-22 10:00:00,31.45,31.78,31.43,31.74,1359200.0,17.681,17.8665,17.6697,17.844,1359200.0
2009-01-22 10:10:00,31.74,31.8,31.49,31.8,606100.0,17.844,17.8777,17.7034,17.8777,606100.0
2009-01-22 10:20:00,31.81,31.88,31.51,31.65,828800.0,17.8833,17.9227,17.7147,17.7934,828800.0
2009-01-22 10:30:00,31.65,31.67,31.37,31.45,954600.0,17.7934,17.8046,17.636,17.681,954600.0
2009-01-22 10:40:00,31.43,31.5,31.15,31.49,812200.0,17.6697,17.7091,17.5123,17.7034,812200.0
2009-01-22 10:50:00,31.49,31.52,31.29,31.39,702800.0,17.7034,17.7203,17.591,17.6472,702800.0
2009-01-22 11:00:00,31.38,31.41,31.18,31.37,513200.0,17.6416,17.6585,17.5292,17.636,513200.0
2009-01-22 11:10:00,31.37,31.73,31.34,31.53,681300.0,17.636,17.8384,17.6191,17.7259,681300.0
2009-01-22 11:20:00,31.53,31.7,31.37,31.51,607700.0,17.7259,17.8215,17.636,17.7147,607700.0
2009-01-22 11:30:00,31.5,31.5,31.09,31.09,637500.0,17.7091,17.7091,17.4786,17.4786,637500.0
2009-01-22 11:40:00,31.08,31.21,30.97,31.05,928600.0,17.4729,17.546,17.4111,17.4561,928600.0
2009-01-22 11:50:00,31.05,31.09,30.72,30.81,860400.0,17.4561,17.4786,17.2705,17.3211,860400.0
2009-01-22 12:00:00,30.81,31.02,30.76,30.99,576500.0,17.3211,17.4392,17.293,17.4223,576500.0
2009-01-22 12:10:00,30.99,31.06,30.82,31.03,674300.0,17.4223,17.4617,17.3268,17.4448,674300.0
2009-01-22 12:20:00,31.04,31.1,30.9,31.07,566000.0,17.4505,17.4842,17.3717,17.4673,566000.0
2009-01-22 12:30:00,31.06,31.46,30.98,31.37,490600.0,17.4617,17.6866,17.4167,17.636,490600.0
2009-01-22 12:40:00,31.37,31.69,31.15,31.65,512200.0,17.636,17.8159,17.5123,17.7934,512200.0
2009-01-22 12:50:00,31.64,31.67,31.34,31.34,544800.0,17.7878,17.8046,17.6191,17.6191,544800.0
2009-01-22 13:00:00,31.34,31.64,31.33,31.41,380000.0,17.6191,17.7878,17.6135,17.6585,380000.0
2009-01-22 13:10:00,31.4,31.46,31.2,31.41,298100.0,17.6528,17.6866,17.5404,17.6585,298100.0
2009-01-22 13:20:00,31.39,31.59,31.19,31.35,316000.0,17.6472,17.7597,17.5348,17.6247,316000.0
2009-01-22 13:30:00,31.34,31.49,31.24,31.38,528500.0,17.6191,17.7034,17.5629,17.6416,528500.0
2009-01-22 13:40:00,31.35,31.85,31.26,31.69,810300.0,17.6247,17.9058,17.5741,17.8159,810300.0
2009-01-22 13:50:00,31.7,32.1,31.61,32.09,772600.0,17.8215,18.0464,17.7709,18.0408,772600.0
2009-01-22 14:00:00,32.09,32.76,32.0,32.62,2463700.0,18.0408,18.4174,17.9902,18.3387,2463700.0
2009-01-22 14:10:00,32.62,32.82,32.35,32.67,2764800.0,18.3387,18.4512,18.1869,18.3668,2764800.0
2009-01-22 14:20:00,32.67,32.81,32.53,32.63,1215200.0,18.3668,18.4455,18.2881,18.3443,1215200.0
2009-01-22 14:30:00,32.61,32.61,32.13,32.46,1466000.0,18.3331,18.3331,18.0632,18.2488,1466000.0
2009-01-22 14:40:00,32.47,32.53,31.85,31.87,1180300.0,18.2544,18.2881,17.9058,17.9171,1180300.0
2009-01-22 14:50:00,31.87,32.12,31.81,32.09,1053100.0,17.9171,18.0576,17.8833,18.0408,1053100.0
2009-01-22 15:00:00,32.09,32.16,31.17,31.37,1805100.0,18.0408,18.0801,17.5235,17.636,1805100.0
2009-01-22 15:10:00,31.37,31.59,31.12,31.23,1514800.0,17.636,17.7597,17.4954,17.5573,1514800.0
2009-01-22 15:20:00,31.23,31.58,31.12,31.53,1123800.0,17.5573,17.754,17.4954,17.7259,1123800.0
2009-01-22 15:30:00,31.52,31.56,31.11,31.16,1598900.0,17.7203,17.7428,17.4898,17.5179,1598900.0
2009-01-22 15:40:00,31.15,32.29,31.15,32.16,3199100.0,17.5123,18.1532,17.5123,18.0801,3199100.0
2009-01-22 15:50:00,32.15,32.18,31.1,31.24,4791900.0,18.0745,18.0914,17.4842,17.5629,4791900.0
2009-01-22 16:00:00,31.23,31.25,31.09,31.25,64100.0,17.5573,17.5685,17.4786,17.5685,64100.0
2009-01-22 16:10:00,31.25,31.25,31.25,31.25,29800.0,17.5685,17.5685,17.5685,17.5685,29800.0
2009-01-23 09:30:00,30.18,30.44,29.97,30.2,1425400.0,16.967,17.1131,16.8489,16.9782,1425400.0
2009-01-23 09:40:00,30.2,30.42,30.1,30.41,1818800.0,16.9782,17.1019,16.922,17.0963,1818800.0
2009-01-23 09:50:00,30.41,30.76,30.35,30.55,1700300.0,17.0963,17.293,17.0625,17.175,1700300.0
2009-01-23 10:00:00,30.54,30.92,30.51,30.64,1539600.0,17.1694,17.383,17.1525,17.2256,1539600.0
2009-01-23 10:10:00,30.64,31.03,30.54,30.95,1090200.0,17.2256,17.4448,17.1694,17.3999,1090200.0
2009-01-23 10:20:00,30.95,31.41,30.86,31.13,1814000.0,17.3999,17.6585,17.3493,17.501,1814000.0
2009-01-23 10:30:00,31.13,31.15,30.86,30.91,822700.0,17.501,17.5123,17.3493,17.3774,822700.0
2009-01-23 10:40:00,30.9,30.94,30.8,30.87,519100.0,17.3717,17.3942,17.3155,17.3549,519100.0
2009-01-23 10:50:00,30.87,31.07,30.85,30.98,406600.0,17.3549,17.4673,17.3436,17.4167,406600.0
2009-01-23 11:00:00,30.97,31.57,30.97,31.41,1680900.0,17.4111,17.7484,17.4111,17.6585,1680900.0
2009-01-23 11:10:00,31.41,31.94,31.35,31.84,1215400.0,17.6585,17.9564,17.6247,17.9002,1215400.0
2009-01-23 11:20:00,31.85,31.98,31.57,31.67,1062900.0,17.9058,17.9789,17.7484,17.8046,1062900.0
2009-01-23 11:30:00,31.67,31.83,31.57,31.79,657100.0,17.8046,17.8946,17.7484,17.8721,657100.0
2009-01-23 11:40:00,31.79,31.97,31.61,31.78,1072200.0,17.8721,17.9733,17.7709,17.8665,1072200.0
2009-01-23 11:50:00,31.78,31.85,31.4,31.51,862400.0,17.8665,17.9058,17.6528,17.7147,862400.0
2009-01-23 12:00:00,31.51,31.72,31.5,31.6,792900.0,17.7147,17.8327,17.7091,17.7653,792900.0
2009-01-23 12:10:00,31.6,31.87,31.6,31.65,946900.0,17.7653,17.9171,17.7653,17.7934,946900.0
2009-01-23 12:20:00,31.64,31.89,31.63,31.73,824500.0,17.7878,17.9283,17.7821,17.8384,824500.0
2009-01-23 12:30:00,31.71,31.72,31.25,31.25,920400.0,17.8271,17.8327,17.5685,17.5685,920400.0
2009-01-23 12:40:00,31.24,31.43,31.23,31.4,971100.0,17.5629,17.6697,17.5573,17.6528,971100.0
2009-01-23 12:50:00,31.4,31.57,31.15,31.27,780700.0,17.6528,17.7484,17.5123,17.5798,780700.0
2009-01-23 13:00:00,31.29,31.48,31.19,31.3,510500.0,17.591,17.6978,17.5348,17.5966,510500.0
2009-01-23 13:10:00,31.33,31.64,31.31,31.59,1214100.0,17.6135,17.7878,17.6022,17.7597,1214100.0
2009-01-23 13:20:00,31.59,31.63,31.45,31.45,867100.0,17.7597,17.7821,17.681,17.681,867100.0
2009-01-23 13:30:00,31.45,31.77,31.44,31.6,1328400.0,17.681,17.8609,17.6753,17.7653,1328400.0
2009-01-23 13:40:00,31.61,31.69,31.54,31.67,791500.0,17.7709,17.8159,17.7315,17.8046,791500.0
2009-01-23 13:50:00,31.67,31.8,31.55,31.78,1017100.0,17.8046,17.8777,17.7372,17.8665,1017100.0
2009-01-23 14:00:00,31.79,31.83,31.56,31.62,1105700.0,17.8721,17.8946,17.7428,17.7765,1105700.0
2009-01-23 14:10:00,31.62,31.7,31.45,31.63,510400.0,17.7765,17.8215,17.681,17.7821,510400.0
2009-01-23 14:20:00,31.63,32.19,31.58,31.99,1616600.0,17.7821,18.097,17.754,17.9845,1616600.0
2009-01-23 14:30:00,32.0,32.05,31.64,31.9,1317300.0,17.9902,18.0183,17.7878,17.9339,1317300.0
2009-01-23 14:40:00,31.91,31.96,31.67,31.89,1121700.0,17.9396,17.9677,17.8046,17.9283,1121700.0
2009-01-23 14:50:00,31.9,31.9,31.33,31.54,1031800.0,17.9339,17.9339,17.6135,17.7315,1031800.0
2009-01-23 15:00:00,31.53,31.81,31.44,31.55,599800.0,17.7259,17.8833,17.6753,17.7372,599800.0
2009-01-23 15:10:00,31.54,31.77,31.48,31.7,897400.0,17.7315,17.8609,17.6978,17.8215,897400.0
2009-01-23 15:20:00,31.7,32.02,31.64,31.74,651600.0,17.8215,18.0014,17.7878,17.844,651600.0
2009-01-23 15:30:00,31.73,31.86,31.55,31.8,1386500.0,17.8384,17.9114,17.7372,17.8777,1386500.0
2009-01-23 15:40:00,31.83,31.93,31.62,31.8,1246400.0,17.8946,17.9508,17.7765,17.8777,1246400.0
2009-01-23 15:50:00,31.8,32.27,31.8,32.17,3506800.0,17.8777,18.1419,17.8777,18.0857,3506800.0
2009-01-23 16:00:00,32.17,32.26,31.9,32.09,66400.0,18.0857,18.1363,17.9339,18.0408,66400.0
2009-01-23 16:10:00,32.09,32.09,32.09,32.09,0.0,18.0408,18.0408,18.0408,18.0408,0.0
2009-01-26 09:30:00,32.19,32.33,31.6,32.3,1594600.0,18.097,18.1757,17.7653,18.1588,1594600.0
2009-01-26 09:40:00,32.3,32.45,32.01,32.04,1259700.0,18.1588,18.2431,17.9958,18.0126,1259700.0
2009-01-26 09:50:00,32.04,32.23,31.91,32.1,1273700.0,18.0126,18.1195,17.9396,18.0464,1273700.0
2009-01-26 10:00:00,32.1,33.0,32.09,32.97,1743400.0,18.0464,18.5523,18.0408,18.5355,1743400.0
2009-01-26 10:10:00,32.98,33.07,32.67,32.75,838700.0,18.5411,18.5917,18.3668,18.4118,838700.0
2009-01-26 10:20:00,32.75,33.03,32.7,32.72,1055400.0,18.4118,18.5692,18.3837,18.3949,1055400.0
2009-01-26 10:30:00,32.74,32.9,32.6,32.62,486600.0,18.4062,18.4961,18.3275,18.3387,486600.0
2009-01-26 10:40:00,32.63,32.72,32.48,32.69,722700.0,18.3443,18.3949,18.26,18.3781,722700.0
2009-01-26 10:50:00,32.69,32.74,32.52,32.72,448400.0,18.3781,18.4062,18.2825,18.3949,448400.0
2009-01-26 11:00:00,32.72,32.84,32.56,32.6,690600.0,18.3949,18.4624,18.305,18.3275,690600.0
2009-01-26 11:10:00,32.6,32.65,32.41,32.46,518800.0,18.3275,18.3556,18.2207,18.2488,518800.0
2009-01-26 11:20:00,32.46,32.71,32.45,32.7,342200.0,18.2488,18.3893,18.2431,18.3837,342200.0
2009-01-26 11:30:00,32.7,32.79,32.6,32.64,351700.0,18.3837,18.4343,18.3275,18.35,351700.0
2009-01-26 11:40:00,32.64,32.66,32.44,32.45,542000.0,18.35,18.3612,18.2375,18.2431,542000.0
2009-01-26 11:50:00,32.45,32.52,32.35,32.39,707800.0,18.2431,18.2825,18.1869,18.2094,707800.0
2009-01-26 12:00:00,32.39,32.57,32.37,32.5,405200.0,18.2094,18.3106,18.1982,18.2713,405200.0
2009-01-26 12:10:00,32.51,32.51,32.39,32.43,430200.0,18.2769,18.2769,18.2094,18.2319,430200.0
2009-01-26 12:20:00,32.43,32.75,32.43,32.59,471500.0,18.2319,18.4118,18.2319,18.3218,471500.0
2009-01-26 12:30:00,32.59,32.68,32.4,32.52,448100.0,18.3218,18.3724,18.215,18.2825,448100.0
2009-01-26 12:40:00,32.52,32.72,32.47,32.58,655500.0,18.2825,18.3949,18.2544,18.3162,655500.0
2009-01-26 12:50:00,32.59,32.74,32.5,32.57,367900.0,18.3218,18.4062,18.2713,18.3106,367900.0
2009-01-26 13:00:00,32.57,32.71,32.42,32.53,434700.0,18.3106,18.3893,18.2263,18.2881,434700.0
2009-01-26 13:10:00,32.53,32.57,32.43,32.46,278500.0,18.2881,18.3106,18.2319,18.2488,278500.0
2009-01-26 13:20:00,32.46,32.62,32.39,32.46,653700.0,18.2488,18.3387,18.2094,18.2488,653700.0
2009-01-26 13:30:00,32.46,32.47,32.16,32.23,979500.0,18.2488,18.2544,18.0801,18.1195,979500.0
2009-01-26 13:40:00,32.24,32.39,32.14,32.14,607500.0,18.1251,18.2094,18.0689,18.0689,607500.0
2009-01-26 13:50:00,32.12,32.13,31.74,31.94,862800.0,18.0576,18.0632,17.844,17.9564,862800.0
2009-01-26 14:00:00,31.94,31.96,31.43,31.57,1795200.0,17.9564,17.9677,17.6697,17.7484,1795200.0
2009-01-26 14:10:00,31.58,31.64,31.3,31.48,894300.0,17.754,17.7878,17.5966,17.6978,894300.0
2009-01-26 14:20:00,31.49,31.76,31.45,31.69,1205000.0,17.7034,17.8552,17.681,17.8159,1205000.0
2009-01-26 14:30:00,31.69,32.0,31.6,31.83,722000.0,17.8159,17.9902,17.7653,17.8946,722000.0
2009-01-26 14:40:00,31.83,32.04,31.68,31.99,885500.0,17.8946,18.0126,17.8103,17.9845,885500.0
2009-01-26 14:50:00,31.99,32.12,31.84,32.05,951600.0,17.9845,18.0576,17.9002,18.0183,951600.0
2009-01-26 15:00:00,32.04,32.33,32.04,32.31,843700.0,18.0126,18.1757,18.0126,18.1644,843700.0
2009-01-26 15:10:00,32.31,32.4,32.05,32.25,731100.0,18.1644,18.215,18.0183,18.1307,731100.0
2009-01-26 15:20:00,32.24,32.65,32.2,32.46,870900.0,18.1251,18.3556,18.1026,18.2488,870900.0
2009-01-26 15:30:00,32.46,32.52,32.09,32.09,1160600.0,18.2488,18.2825,18.0408,18.0408,1160600.0
2009-01-26 15:40:00,32.09,32.29,31.82,32.19,1780200.0,18.0408,18.1532,17.889,18.097,1780200.0
2009-01-26 15:50:00,32.19,32.27,31.89,31.94,1550600.0,18.097,18.1419,17.9283,17.9564,1550600.0
2009-01-26 16:00:00,31.95,32.03,31.89,31.89,1044600.0,17.962,18.007,17.9283,17.9283,1044600.0
2009-01-26 16:10:00,31.89,31.89,31.89,31.89,0.0,17.9283,17.9283,17.9283,17.9283,0.0
2009-01-27 09:30:00,32.13,32.93,32.06,32.77,1611300.0,18.0632,18.513,18.0239,18.423,1611300.0
2009-01-27 09:40:00,32.76,32.79,32.48,32.56,1145500.0,18.4174,18.4343,18.26,18.305,1145500.0
2009-01-27 09:50:00,32.56,32.69,32.47,32.57,880400.0,18.305,18.3781,18.2544,18.3106,880400.0
2009-01-27 10:00:00,32.56,32.61,31.86,32.0,1918600.0,18.305,18.3331,17.9114,17.9902,1918600.0
2009-01-27 10:10:00,31.99,32.1,31.8,32.08,1147900.0,17.9845,18.0464,17.8777,18.0351,1147900.0
2009-01-27 10:20:00,32.09,32.32,32.07,32.24,842200.0,18.0408,18.1701,18.0295,18.1251,842200.0
2009-01-27 10:30:00,32.24,32.32,32.09,32.2,667800.0,18.1251,18.1701,18.0408,18.1026,667800.0
2009-01-27 10:40:00,32.19,32.27,32.02,32.06,705400.0,18.097,18.1419,18.0014,18.0239,705400.0
2009-01-27 10:50:00,32.04,32.39,32.03,32.36,700900.0,18.0126,18.2094,18.007,18.1925,700900.0
2009-01-27 11:00:00,32.35,32.51,32.25,32.46,553200.0,18.1869,18.2769,18.1307,18.2488,553200.0
2009-01-27 11:10:00,32.46,32.59,32.39,32.44,458800.0,18.2488,18.3218,18.2094,18.2375,458800.0
2009-01-27 11:20:00,32.43,32.5,32.35,32.42,339200.0,18.2319,18.2713,18.1869,18.2263,339200.0
2009-01-27 11:30:00,32.42,32.46,32.19,32.22,289300.0,18.2263,18.2488,18.097,18.1138,289300.0
2009-01-27 11:40:00,32.22,32.35,32.13,32.26,296800.0,18.1138,18.1869,18.0632,18.1363,296800.0
2009-01-27 11:50:00,32.25,32.36,32.14,32.18,493600.0,18.1307,18.1925,18.0689,18.0914,493600.0
2009-01-27 12:00:00,32.18,32.27,32.13,32.21,493700.0,18.0914,18.1419,18.0632,18.1082,493700.0
2009-01-27 12:10:00,32.21,32.36,32.17,32.34,447500.0,18.1082,18.1925,18.0857,18.1813,447500.0
2009-01-27 12:20:00,32.34,32.51,32.32,32.44,587000.0,18.1813,18.2769,18.1701,18.2375,587000.0
2009-01-27 12:30:00,32.44,32.46,32.28,32.32,362500.0,18.2375,18.2488,18.1476,18.1701,362500.0
2009-01-27 12:40:00,32.32,32.46,32.22,32.26,392900.0,18.1701,18.2488,18.1138,18.1363,392900.0
2009-01-27 12:50:00,32.26,32.38,32.19,32.27,345300.0,18.1363,18.2038,18.097,18.1419,345300.0
2009-01-27 13:00:00,32.26,32.33,32.06,32.13,694900.0,18.1363,18.1757,18.0239,18.0632,694900.0
2009-01-27 13:10:00,32.13,32.21,32.09,32.12,499600.0,18.0632,18.1082,18.0408,18.0576,499600.0
2009-01-27 13:20:00,32.11,32.31,32.03,32.07,384500.0,18.052,18.1644,18.007,18.0295,384500.0
2009-01-27 13:30:00,32.07,32.12,31.99,32.08,418800.0,18.0295,18.0576,17.9845,18.0351,418800.0
2009-01-27 13:40:00,32.08,32.26,32.04,32.16,508500.0,18.0351,18.1363,18.0126,18.0801,508500.0
2009-01-27 13:50:00,32.17,32.27,32.07,32.11,486700.0,18.0857,18.1419,18.0295,18.052,486700.0
2009-01-27 14:00:00,32.1,32.18,32.0,32.06,402700.0,18.0464,18.0914,17.9902,18.0239,402700.0
2009-01-27 14:10:00,32.07,32.16,31.95,32.05,651200.0,18.0295,18.0801,17.962,18.0183,651200.0
2009-01-27 14:20:00,32.03,32.12,31.91,31.94,421800.0,18.007,18.0576,17.9396,17.9564,421800.0
2009-01-27 14:30:00,31.92,32.21,31.88,32.04,732700.0,17.9452,18.1082,17.9227,18.0126,732700.0
2009-01-27 14:40:00,32.05,32.14,31.98,32.12,282400.0,18.0183,18.0689,17.9789,18.0576,282400.0
2009-01-27 14:50:00,32.13,32.33,32.13,32.24,512800.0,18.0632,18.1757,18.0632,18.1251,512800.0
2009-01-27 15:00:00,32.25,32.31,32.02,32.31,1046200.0,18.1307,18.1644,18.0014,18.1644,1046200.0
2009-01-27 15:10:00,32.32,32.37,32.21,32.27,525300.0,18.1701,18.1982,18.1082,18.1419,525300.0
2009-01-27 15:20:00,32.27,32.48,32.23,32.41,668700.0,18.1419,18.26,18.1195,18.2207,668700.0
2009-01-27 15:30:00,32.41,32.41,32.24,32.39,536300.0,18.2207,18.2207,18.1251,18.2094,536300.0
2009-01-27 15:40:00,32.39,32.42,32.2,32.3,848800.0,18.2094,18.2263,18.1026,18.1588,848800.0
2009-01-27 15:50:00,32.3,32.56,32.25,32.4,1420300.0,18.1588,18.305,18.1307,18.215,1420300.0
2009-01-27 16:00:00,32.24,32.53,32.24,32.5,30300.0,18.1251,18.2881,18.1251,18.2713,30300.0
2009-01-27 16:10:00,32.5,32.5,32.5,32.5,0.0,18.2713,18.2713,18.2713,18.2713,0.0
2009-01-28 09:30:00,33.44,34.0,33.37,33.58,2180900.0,18.7997,19.1145,18.7604,18.8784,2180900.0
2009-01-28 09:40:00,33.59,33.66,33.16,33.29,1593200.0,18.884,18.9234,18.6423,18.7154,1593200.0
2009-01-28 09:50:00,33.29,33.44,33.11,33.15,798900.0,18.7154,18.7997,18.6142,18.6367,798900.0
2009-01-28 10:00:00,33.16,33.33,33.02,33.21,1049000.0,18.6423,18.7379,18.5636,18.6704,1049000.0
2009-01-28 10:10:00,33.21,33.42,33.1,33.42,970900.0,18.6704,18.7885,18.6086,18.7885,970900.0
2009-01-28 10:20:00,33.42,33.44,33.25,33.37,445400.0,18.7885,18.7997,18.6929,18.7604,445400.0
2009-01-28 10:30:00,33.36,33.54,33.31,33.5,727600.0,18.7547,18.8559,18.7266,18.8334,727600.0
2009-01-28 10:40:00,33.5,33.58,33.42,33.55,1081000.0,18.8334,18.8784,18.7885,18.8616,1081000.0
2009-01-28 10:50:00,33.55,33.66,33.53,33.62,1058100.0,18.8616,18.9234,18.8503,18.9009,1058100.0
2009-01-28 11:00:00,33.62,33.83,33.59,33.83,1160500.0,18.9009,19.019,18.884,19.019,1160500.0
2009-01-28 11:10:00,33.83,34.2,33.78,34.2,2255700.0,19.019,19.227,18.9909,19.227,2255700.0
2009-01-28 11:20:00,34.19,34.37,34.19,34.2,1544400.0,19.2214,19.3226,19.2214,19.227,1544400.0
2009-01-28 11:30:00,34.2,34.27,33.97,34.0,1120500.0,19.227,19.2663,19.0977,19.1145,1120500.0
2009-01-28 11:40:00,33.99,34.12,33.96,33.97,762100.0,19.1089,19.182,19.0921,19.0977,762100.0
2009-01-28 11:50:00,33.97,34.11,33.97,34.09,559100.0,19.0977,19.1764,19.0977,19.1651,559100.0
2009-01-28 12:00:00,34.1,34.23,34.1,34.19,1029600.0,19.1708,19.2438,19.1708,19.2214,1029600.0
2009-01-28 12:10:00,34.19,34.21,34.09,34.15,560600.0,19.2214,19.2326,19.1651,19.1989,560600.0
2009-01-28 12:20:00,34.15,34.31,34.14,34.3,967100.0,19.1989,19.2888,19.1932,19.2832,967100.0
2009-01-28 12:30:00,34.3,34.31,34.2,34.25,411200.0,19.2832,19.2888,19.227,19.2551,411200.0
2009-01-28 12:40:00,34.26,34.26,34.19,34.22,216200.0,19.2607,19.2607,19.2214,19.2382,216200.0
2009-01-28 12:50:00,34.22,34.32,34.19,34.2,301500.0,19.2382,19.2944,19.2214,19.227,301500.0
2009-01-28 13:00:00,34.19,34.35,34.08,34.33,941600.0,19.2214,19.3113,19.1595,19.3001,941600.0
2009-01-28 13:10:00,34.33,34.38,34.22,34.26,250700.0,19.3001,19.3282,19.2382,19.2607,250700.0
2009-01-28 13:20:00,34.27,34.49,34.26,34.43,662800.0,19.2663,19.39,19.2607,19.3563,662800.0
2009-01-28 13:30:00,34.42,34.5,34.39,34.42,753800.0,19.3507,19.3956,19.3338,19.3507,753800.0
2009-01-28 13:40:00,34.42,34.49,34.38,34.46,503600.0,19.3507,19.39,19.3282,19.3731,503600.0
2009-01-28 13:50:00,34.46,34.5,34.37,34.38,590600.0,19.3731,19.3956,19.3226,19.3282,590600.0
2009-01-28 14:00:00,34.38,34.44,34.37,34.4,390400.0,19.3282,19.3619,19.3226,19.3394,390400.0
2009-01-28 14:10:00,34.41,34.73,34.17,34.67,1382900.0,19.345,19.5249,19.2101,19.4912,1382900.0
2009-01-28 14:20:00,34.67,34.74,34.27,34.45,1710000.0,19.4912,19.5306,19.2663,19.3675,1710000.0
2009-01-28 14:30:00,34.46,34.52,34.09,34.27,1395800.0,19.3731,19.4069,19.1651,19.2663,1395800.0
2009-01-28 14:40:00,34.26,34.48,34.17,34.48,1260900.0,19.2607,19.3844,19.2101,19.3844,1260900.0
2009-01-28 14:50:00,34.48,34.55,34.23,34.54,807900.0,19.3844,19.4237,19.2438,19.4181,807900.0
2009-01-28 15:00:00,34.54,34.62,34.08,34.27,1311800.0,19.4181,19.4631,19.1595,19.2663,1311800.0
2009-01-28 15:10:00,34.27,34.4,34.09,34.32,759200.0,19.2663,19.3394,19.1651,19.2944,759200.0
2009-01-28 15:20:00,34.32,34.44,34.14,34.37,1069500.0,19.2944,19.3619,19.1932,19.3226,1069500.0
2009-01-28 15:30:00,34.36,34.78,34.28,34.78,2051200.0,19.3169,19.5531,19.272,19.5531,2051200.0
2009-01-28 15:40:00,34.77,34.93,34.75,34.89,2684800.0,19.5474,19.6374,19.5362,19.6149,2684800.0
2009-01-28 15:50:00,34.89,35.4,34.89,35.16,7559500.0,19.6149,19.9016,19.6149,19.7667,7559500.0
2009-01-28 16:00:00,35.1,35.3,34.5,35.2,200100.0,19.733,19.8454,19.3956,19.7892,200100.0
2009-01-28 16:10:00,35.19,35.2,35.19,35.2,9500.0,19.7835,19.7892,19.7835,19.7892,9500.0
2009-01-29 09:30:00,34.37,34.39,33.94,34.07,1904600.0,19.3226,19.3338,19.0808,19.1539,1904600.0
2009-01-29 09:40:00,34.07,34.32,34.03,34.15,1109000.0,19.1539,19.2944,19.1314,19.1989,1109000.0
2009-01-29 09:50:00,34.15,34.18,33.96,34.08,1152200.0,19.1989,19.2157,19.0921,19.1595,1152200.0
2009-01-29 10:00:00,34.07,34.07,33.74,33.9,1450900.0,19.1539,19.1539,18.9684,19.0583,1450900.0
2009-01-29 10:10:00,33.9,34.1,33.74,34.07,1026000.0,19.0583,19.1708,18.9684,19.1539,1026000.0
2009-01-29 10:20:00,34.08,34.3,34.02,34.28,781100.0,19.1595,19.2832,19.1258,19.272,781100.0
2009-01-29 10:30:00,34.29,34.44,34.14,34.44,1023700.0,19.2776,19.3619,19.1932,19.3619,1023700.0
2009-01-29 10:40:00,34.43,34.55,34.36,34.38,1056500.0,19.3563,19.4237,19.3169,19.3282,1056500.0
2009-01-29 10:50:00,34.38,34.5,34.29,34.41,623500.0,19.3282,19.3956,19.2776,19.345,623500.0
2009-01-29 11:00:00,34.4,34.44,34.18,34.26,616500.0,19.3394,19.3619,19.2157,19.2607,616500.0
2009-01-29 11:10:00,34.27,34.45,34.26,34.32,773500.0,19.2663,19.3675,19.2607,19.2944,773500.0
2009-01-29 11:20:00,34.32,34.34,34.14,34.14,548400.0,19.2944,19.3057,19.1932,19.1932,548400.0
2009-01-29 11:30:00,34.13,34.2,34.06,34.09,601600.0,19.1876,19.227,19.1483,19.1651,601600.0
2009-01-29 11:40:00,34.08,34.09,33.86,33.9,726900.0,19.1595,19.1651,19.0358,19.0583,726900.0
2009-01-29 11:50:00,33.9,33.94,33.81,33.81,455300.0,19.0583,19.0808,19.0077,19.0077,455300.0
2009-01-29 12:00:00,33.81,33.82,33.6,33.67,879500.0,19.0077,19.0133,18.8897,18.929,879500.0
2009-01-29 12:10:00,33.66,33.92,33.66,33.89,807900.0,18.9234,19.0696,18.9234,19.0527,807900.0
2009-01-29 12:20:00,33.89,33.92,33.81,33.88,501300.0,19.0527,19.0696,19.0077,19.0471,501300.0
2009-01-29 12:30:00,33.88,33.93,33.8,33.8,488400.0,19.0471,19.0752,19.0021,19.0021,488400.0
2009-01-29 12:40:00,33.8,33.83,33.73,33.75,517300.0,19.0021,19.019,18.9627,18.974,517300.0
2009-01-29 12:50:00,33.74,33.77,33.5,33.55,651200.0,18.9684,18.9852,18.8334,18.8616,651200.0
2009-01-29 13:00:00,33.55,33.58,33.48,33.54,686900.0,18.8616,18.8784,18.8222,18.8559,686900.0
2009-01-29 13:10:00,33.53,33.66,33.52,33.61,531800.0,18.8503,18.9234,18.8447,18.8953,531800.0
2009-01-29 13:20:00,33.61,33.64,33.48,33.58,532400.0,18.8953,18.9122,18.8222,18.8784,532400.0
2009-01-29 13:30:00,33.58,33.59,33.39,33.4,560800.0,18.8784,18.884,18.7716,18.7772,560800.0
2009-01-29 13:40:00,33.4,33.54,33.32,33.32,637800.0,18.7772,18.8559,18.7322,18.7322,637800.0
2009-01-29 13:50:00,33.32,33.41,33.18,33.38,985800.0,18.7322,18.7828,18.6535,18.766,985800.0
2009-01-29 14:00:00,33.38,33.54,33.33,33.43,768900.0,18.766,18.8559,18.7379,18.7941,768900.0
2009-01-29 14:10:00,33.43,33.6,33.38,33.56,502500.0,18.7941,18.8897,18.766,18.8672,502500.0
2009-01-29 14:20:00,33.56,33.59,33.37,33.56,565300.0,18.8672,18.884,18.7604,18.8672,565300.0
2009-01-29 14:30:00,33.55,33.66,33.49,33.49,561500.0,18.8616,18.9234,18.8278,18.8278,561500.0
2009-01-29 14:40:00,33.49,33.65,33.35,33.39,564000.0,18.8278,18.9178,18.7491,18.7716,564000.0
2009-01-29 14:50:00,33.38,33.39,33.12,33.15,668100.0,18.766,18.7716,18.6198,18.6367,668100.0
2009-01-29 15:00:00,33.13,33.29,33.08,33.12,1186900.0,18.6254,18.7154,18.5973,18.6198,1186900.0
2009-01-29 15:10:00,33.12,33.16,33.01,33.05,1179900.0,18.6198,18.6423,18.558,18.5805,1179900.0
2009-01-29 15:20:00,33.05,33.07,32.66,32.72,1426500.0,18.5805,18.5917,18.3612,18.3949,1426500.0
2009-01-29 15:30:00,32.72,32.81,32.51,32.6,1874300.0,18.3949,18.4455,18.2769,18.3275,1874300.0
2009-01-29 15:40:00,32.6,32.93,32.46,32.48,2625700.0,18.3275,18.513,18.2488,18.26,2625700.0
2009-01-29 15:50:00,32.49,32.56,32.22,32.37,5344900.0,18.2656,18.305,18.1138,18.1982,5344900.0
2009-01-29 16:00:00,32.37,32.61,32.22,32.31,1643900.0,18.1982,18.3331,18.1138,18.1644,1643900.0
2009-01-29 16:10:00,32.37,32.4,32.33,32.4,21400.0,18.1982,18.215,18.1757,18.215,21400.0
2009-01-30 09:30:00,32.71,33.22,32.6,32.77,1586300.0,18.3893,18.676,18.3275,18.423,1586300.0
2009-01-30 09:40:00,32.77,32.89,32.54,32.6,857500.0,18.423,18.4905,18.2937,18.3275,857500.0
2009-01-30 09:50:00,32.6,32.7,31.46,31.54,2596100.0,18.3275,18.3837,17.6866,17.7315,2596100.0
2009-01-30 10:00:00,31.55,31.97,31.52,31.85,1922600.0,17.7372,17.9733,17.7203,17.9058,1922600.0
2009-01-30 10:10:00,31.84,31.86,31.61,31.67,1115400.0,17.9002,17.9114,17.7709,17.8046,1115400.0
2009-01-30 10:20:00,31.69,31.88,31.31,31.37,939100.0,17.8159,17.9227,17.6022,17.636,939100.0
2009-01-30 10:30:00,31.38,31.98,31.31,31.86,1306000.0,17.6416,17.9789,17.6022,17.9114,1306000.0
2009-01-30 10:40:00,31.87,32.28,31.84,31.99,848600.0,17.9171,18.1476,17.9002,17.9845,848600.0
2009-01-30 10:50:00,31.98,32.06,31.8,31.92,545000.0,17.9789,18.0239,17.8777,17.9452,545000.0
2009-01-30 11:00:00,31.93,32.14,31.89,31.93,496900.0,17.9508,18.0689,17.9283,17.9508,496900.0
2009-01-30 11:10:00,31.92,31.94,31.57,31.61,626500.0,17.9452,17.9564,17.7484,17.7709,626500.0
2009-01-30 11:20:00,31.6,31.6,31.3,31.38,1188300.0,17.7653,17.7653,17.5966,17.6416,1188300.0
2009-01-30 11:30:00,31.37,31.47,31.29,31.45,575900.0,17.636,17.6922,17.591,17.681,575900.0
2009-01-30 11:40:00,31.45,31.6,31.4,31.58,496400.0,17.681,17.7653,17.6528,17.754,496400.0
2009-01-30 11:50:00,31.57,31.58,31.38,31.55,444500.0,17.7484,17.754,17.6416,17.7372,444500.0
2009-01-30 12:00:00,31.57,31.64,31.33,31.64,645700.0,17.7484,17.7878,17.6135,17.7878,645700.0
2009-01-30 12:10:00,31.65,31.88,31.63,31.71,579000.0,17.7934,17.9227,17.7821,17.8271,579000.0
2009-01-30 12:20:00,31.72,31.89,31.67,31.89,352900.0,17.8327,17.9283,17.8046,17.9283,352900.0
2009-01-30 12:30:00,31.89,32.0,31.76,31.93,296900.0,17.9283,17.9902,17.8552,17.9508,296900.0
2009-01-30 12:40:00,31.92,32.08,31.77,32.08,398400.0,17.9452,18.0351,17.8609,18.0351,398400.0
2009-01-30 12:50:00,32.09,32.23,31.97,32.22,403100.0,18.0408,18.1195,17.9733,18.1138,403100.0
2009-01-30 13:00:00,32.22,32.71,32.11,32.54,1020200.0,18.1138,18.3893,18.052,18.2937,1020200.0
2009-01-30 13:10:00,32.55,32.58,32.25,32.44,429400.0,18.2994,18.3162,18.1307,18.2375,429400.0
2009-01-30 13:20:00,32.44,32.44,31.94,32.03,617800.0,18.2375,18.2375,17.9564,18.007,617800.0
2009-01-30 13:30:00,32.04,32.04,31.44,31.46,984700.0,18.0126,18.0126,17.6753,17.6866,984700.0
2009-01-30 13:40:00,31.44,31.82,31.35,31.72,639400.0,17.6753,17.889,17.6247,17.8327,639400.0
2009-01-30 13:50:00,31.73,31.85,31.47,31.66,325800.0,17.8384,17.9058,17.6922,17.799,325800.0
2009-01-30 14:00:00,31.66,31.88,31.62,31.64,515000.0,17.799,17.9227,17.7765,17.7878,515000.0
2009-01-30 14:10:00,31.64,31.79,31.54,31.68,448300.0,17.7878,17.8721,17.7315,17.8103,448300.0
2009-01-30 14:20:00,31.69,31.9,31.51,31.77,313400.0,17.8159,17.9339,17.7147,17.8609,313400.0
2009-01-30 14:30:00,31.77,31.92,31.72,31.77,592400.0,17.8609,17.9452,17.8327,17.8609,592400.0
2009-01-30 14:40:00,31.75,31.75,31.58,31.66,328200.0,17.8496,17.8496,17.754,17.799,328200.0
2009-01-30 14:50:00,31.65,31.69,31.41,31.53,784600.0,17.7934,17.8159,17.6585,17.7259,784600.0
2009-01-30 15:00:00,31.54,31.71,31.4,31.43,755200.0,17.7315,17.8271,17.6528,17.6697,755200.0
2009-01-30 15:10:00,31.43,31.65,31.33,31.37,765500.0,17.6697,17.7934,17.6135,17.636,765500.0
2009-01-30 15:20:00,31.36,31.42,30.86,30.86,1505700.0,17.6304,17.6641,17.3493,17.3493,1505700.0
2009-01-30 15:30:00,30.87,30.96,30.7,30.87,1838600.0,17.3549,17.4055,17.2593,17.3549,1838600.0
2009-01-30 15:40:00,30.87,31.16,30.66,31.16,2953800.0,17.3549,17.5179,17.2368,17.5179,2953800.0
2009-01-30 15:50:00,31.17,31.35,31.03,31.35,3901100.0,17.5235,17.6247,17.4448,17.6247,3901100.0
2009-01-30 16:00:00,31.35,31.51,31.19,31.34,680800.0,17.6247,17.7147,17.5348,17.6191,680800.0
2009-01-30 16:10:00,31.44,31.52,31.35,31.52,1510200.0,17.6753,17.7203,17.6247,17.7203,1510200.0
2009-02-02 09:30:00,30.49,30.73,30.26,30.66,1388400.0,17.1412,17.2762,17.0119,17.2368,1388400.0
2009-02-02 09:40:00,30.66,30.8,30.37,30.52,792300.0,17.2368,17.3155,17.0738,17.1581,792300.0
2009-02-02 09:50:00,30.53,30.62,30.33,30.51,690600.0,17.1637,17.2143,17.0513,17.1525,690600.0
2009-02-02 10:00:00,30.51,30.92,30.51,30.86,1209200.0,17.1525,17.383,17.1525,17.3493,1209200.0
2009-02-02 10:10:00,30.85,31.09,30.67,30.95,859500.0,17.3436,17.4786,17.2424,17.3999,859500.0
2009-02-02 10:20:00,30.96,31.14,30.83,30.93,808400.0,17.4055,17.5067,17.3324,17.3886,808400.0
2009-02-02 10:30:00,30.92,30.97,30.76,30.81,621800.0,17.383,17.4111,17.293,17.3211,621800.0
2009-02-02 10:40:00,30.81,30.85,30.6,30.66,656100.0,17.3211,17.3436,17.2031,17.2368,656100.0
2009-02-02 10:50:00,30.66,30.77,30.6,30.7,491100.0,17.2368,17.2987,17.2031,17.2593,491100.0
2009-02-02 11:00:00,30.7,30.71,30.53,30.57,662600.0,17.2593,17.2649,17.1637,17.1862,662600.0
2009-02-02 11:10:00,30.57,30.8,30.57,30.75,312400.0,17.1862,17.3155,17.1862,17.2874,312400.0
2009-02-02 11:20:00,30.76,30.77,30.59,30.69,355300.0,17.293,17.2987,17.1975,17.2537,355300.0
2009-02-02 11:30:00,30.69,30.93,30.68,30.84,748300.0,17.2537,17.3886,17.2481,17.338,748300.0
2009-02-02 11:40:00,30.85,31.01,30.73,30.93,479500.0,17.3436,17.4336,17.2762,17.3886,479500.0
2009-02-02 11:50:00,30.94,31.0,30.77,30.83,509200.0,17.3942,17.428,17.2987,17.3324,509200.0
2009-02-02 12:00:00,30.83,31.07,30.83,31.0,684300.0,17.3324,17.4673,17.3324,17.428,684300.0
2009-02-02 12:10:00,31.0,31.01,30.89,30.96,583200.0,17.428,17.4336,17.3661,17.4055,583200.0
2009-02-02 12:20:00,30.97,30.98,30.86,30.95,299500.0,17.4111,17.4167,17.3493,17.3999,299500.0
2009-02-02 12:30:00,30.95,31.21,30.93,31.21,432500.0,17.3999,17.546,17.3886,17.546,432500.0
2009-02-02 12:40:00,31.2,31.39,31.12,31.22,779400.0,17.5404,17.6472,17.4954,17.5516,779400.0
2009-02-02 12:50:00,31.21,31.21,31.07,31.09,358000.0,17.546,17.546,17.4673,17.4786,358000.0
2009-02-02 13:00:00,31.1,31.13,30.93,30.96,370600.0,17.4842,17.501,17.3886,17.4055,370600.0
2009-02-02 13:10:00,30.96,30.96,30.67,30.75,420600.0,17.4055,17.4055,17.2424,17.2874,420600.0
2009-02-02 13:20:00,30.76,30.79,30.58,30.65,535400.0,17.293,17.3099,17.1918,17.2312,535400.0
2009-02-02 13:30:00,30.66,30.82,30.63,30.76,375400.0,17.2368,17.3268,17.22,17.293,375400.0
2009-02-02 13:40:00,30.76,30.83,30.71,30.76,237900.0,17.293,17.3324,17.2649,17.293,237900.0
2009-02-02 13:50:00,30.77,30.77,30.43,30.54,657300.0,17.2987,17.2987,17.1075,17.1694,657300.0
2009-02-02 14:00:00,30.55,30.57,30.43,30.48,595000.0,17.175,17.1862,17.1075,17.1356,595000.0
2009-02-02 14:10:00,30.48,30.58,30.44,30.54,747300.0,17.1356,17.1918,17.1131,17.1694,747300.0
2009-02-02 14:20:00,30.53,30.56,30.3,30.41,708400.0,17.1637,17.1806,17.0344,17.0963,708400.0
2009-02-02 14:30:00,30.41,30.43,30.25,30.27,956200.0,17.0963,17.1075,17.0063,17.0176,956200.0
2009-02-02 14:40:00,30.28,30.52,30.26,30.39,719500.0,17.0232,17.1581,17.0119,17.085,719500.0
2009-02-02 14:50:00,30.39,30.43,30.3,30.3,775100.0,17.085,17.1075,17.0344,17.0344,775100.0
2009-02-02 15:00:00,30.31,30.58,30.22,30.58,1133600.0,17.0401,17.1918,16.9895,17.1918,1133600.0
2009-02-02 15:10:00,30.57,30.84,30.5,30.82,965800.0,17.1862,17.338,17.1469,17.3268,965800.0
2009-02-02 15:20:00,30.82,31.07,30.75,31.07,1556700.0,17.3268,17.4673,17.2874,17.4673,1556700.0
2009-02-02 15:30:00,31.07,31.56,31.06,31.43,2258600.0,17.4673,17.7428,17.4617,17.6697,2258600.0
2009-02-02 15:40:00,31.43,31.84,31.41,31.51,2166200.0,17.6697,17.9002,17.6585,17.7147,2166200.0
2009-02-02 15:50:00,31.51,31.76,31.41,31.64,2520600.0,17.7147,17.8552,17.6585,17.7878,2520600.0
2009-02-02 16:00:00,31.54,31.65,31.52,31.55,37000.0,17.7315,17.7934,17.7203,17.7372,37000.0
2009-02-02 16:10:00,31.55,31.55,31.53,31.55,9400.0,17.7372,17.7372,17.7259,17.7372,9400.0
2009-02-03 09:30:00,31.74,31.88,31.25,31.25,877500.0,17.844,17.9227,17.5685,17.5685,877500.0
2009-02-03 09:40:00,31.25,31.49,31.12,31.24,1128100.0,17.5685,17.7034,17.4954,17.5629,1128100.0
2009-02-03 09:50:00,31.25,31.31,31.13,31.27,545100.0,17.5685,17.6022,17.501,17.5798,545100.0
2009-02-03 10:00:00,31.27,31.52,31.18,31.37,1095700.0,17.5798,17.7203,17.5292,17.636,1095700.0
2009-02-03 10:10:00,31.37,31.45,31.05,31.05,803400.0,17.636,17.681,17.4561,17.4561,803400.0
2009-02-03 10:20:00,31.05,31.29,31.02,31.22,868200.0,17.4561,17.591,17.4392,17.5516,868200.0
2009-02-03 10:30:00,31.21,31.49,31.15,31.34,1164800.0,17.546,17.7034,17.5123,17.6191,1164800.0
2009-02-03 10:40:00,31.36,31.61,31.3,31.57,874800.0,17.6304,17.7709,17.5966,17.7484,874800.0
2009-02-03 10:50:00,31.58,31.67,31.47,31.5,834200.0,17.754,17.8046,17.6922,17.7091,834200.0
2009-02-03 11:00:00,31.5,31.83,31.49,31.73,699400.0,17.7091,17.8946,17.7034,17.8384,699400.0
2009-02-03 11:10:00,31.73,31.77,31.6,31.7,631100.0,17.8384,17.8609,17.7653,17.8215,631100.0
2009-02-03 11:20:00,31.71,31.73,31.49,31.55,506400.0,17.8271,17.8384,17.7034,17.7372,506400.0
2009-02-03 11:30:00,31.55,31.56,31.37,31.39,557600.0,17.7372,17.7428,17.636,17.6472,557600.0
2009-02-03 11:40:00,31.39,31.51,31.32,31.5,381200.0,17.6472,17.7147,17.6079,17.7091,381200.0
2009-02-03 11:50:00,31.5,31.51,31.28,31.36,223800.0,17.7091,17.7147,17.5854,17.6304,223800.0
2009-02-03 12:00:00,31.35,31.46,31.35,31.4,333100.0,17.6247,17.6866,17.6247,17.6528,333100.0
2009-02-03 12:10:00,31.4,31.5,31.32,31.35,441300.0,17.6528,17.7091,17.6079,17.6247,441300.0
2009-02-03 12:20:00,31.35,31.37,31.28,31.3,210800.0,17.6247,17.636,17.5854,17.5966,210800.0
2009-02-03 12:30:00,31.31,31.45,31.3,31.36,179800.0,17.6022,17.681,17.5966,17.6304,179800.0
2009-02-03 12:40:00,31.36,31.47,31.33,31.4,228800.0,17.6304,17.6922,17.6135,17.6528,228800.0
2009-02-03 12:50:00,31.4,31.43,31.21,31.21,268400.0,17.6528,17.6697,17.546,17.546,268400.0
2009-02-03 13:00:00,31.2,31.22,31.15,31.15,214800.0,17.5404,17.5516,17.5123,17.5123,214800.0
2009-02-03 13:10:00,31.15,31.26,31.13,31.2,201200.0,17.5123,17.5741,17.501,17.5404,201200.0
2009-02-03 13:20:00,31.2,31.21,30.94,30.99,366900.0,17.5404,17.546,17.3942,17.4223,366900.0
2009-02-03 13:30:00,30.99,31.27,30.97,31.2,426400.0,17.4223,17.5798,17.4111,17.5404,426400.0
2009-02-03 13:40:00,31.2,31.26,31.04,31.08,279300.0,17.5404,17.5741,17.4505,17.4729,279300.0
2009-02-03 13:50:00,31.07,31.15,31.0,31.09,370500.0,17.4673,17.5123,17.428,17.4786,370500.0
2009-02-03 14:00:00,31.09,31.38,31.04,31.38,577100.0,17.4786,17.6416,17.4505,17.6416,577100.0
2009-02-03 14:10:00,31.38,31.57,31.34,31.44,715200.0,17.6416,17.7484,17.6191,17.6753,715200.0
2009-02-03 14:20:00,31.45,31.53,31.33,31.35,420500.0,17.681,17.7259,17.6135,17.6247,420500.0
2009-02-03 14:30:00,31.35,31.62,31.34,31.51,504100.0,17.6247,17.7765,17.6191,17.7147,504100.0
2009-02-03 14:40:00,31.51,31.67,31.48,31.49,646900.0,17.7147,17.8046,17.6978,17.7034,646900.0
2009-02-03 14:50:00,31.49,31.54,31.35,31.43,531700.0,17.7034,17.7315,17.6247,17.6697,531700.0
2009-02-03 15:00:00,31.42,31.62,31.32,31.61,707500.0,17.6641,17.7765,17.6079,17.7709,707500.0
2009-02-03 15:10:00,31.61,31.73,31.54,31.58,822400.0,17.7709,17.8384,17.7315,17.754,822400.0
2009-02-03 15:20:00,31.59,31.78,31.53,31.76,1055000.0,17.7597,17.8665,17.7259,17.8552,1055000.0
2009-02-03 15:30:00,31.76,31.79,31.56,31.6,1145900.0,17.8552,17.8721,17.7428,17.7653,1145900.0
2009-02-03 15:40:00,31.6,31.61,31.28,31.36,1812000.0,17.7653,17.7709,17.5854,17.6304,1812000.0
2009-02-03 15:50:00,31.36,31.53,31.33,31.45,1599900.0,17.6304,17.7259,17.6135,17.681,1599900.0
2009-02-03 16:00:00,31.45,31.45,31.33,31.36,16400.0,17.681,17.681,17.6135,17.6304,16400.0
2009-02-03 16:10:00,31.35,31.35,31.3,31.3,300.0,17.6247,17.6247,17.5966,17.5966,300.0
2009-02-04 09:30:00,31.42,31.55,31.19,31.37,891000.0,17.6641,17.7372,17.5348,17.636,891000.0
2009-02-04 09:40:00,31.37,31.6,31.36,31.47,755000.0,17.636,17.7653,17.6304,17.6922,755000.0
2009-02-04 09:50:00,31.46,31.8,31.37,31.74,750400.0,17.6866,17.8777,17.636,17.844,750400.0
2009-02-04 10:00:00,31.75,32.0,31.75,31.83,1432300.0,17.8496,17.9902,17.8496,17.8946,1432300.0
2009-02-04 10:10:00,31.84,32.39,31.83,32.19,2370600.0,17.9002,18.2094,17.8946,18.097,2370600.0
2009-02-04 10:20:00,32.2,32.26,32.03,32.11,743900.0,18.1026,18.1363,18.007,18.052,743900.0
2009-02-04 10:30:00,32.1,32.23,32.03,32.05,903100.0,18.0464,18.1195,18.007,18.0183,903100.0
2009-02-04 10:40:00,32.06,32.16,31.92,31.94,600600.0,18.0239,18.0801,17.9452,17.9564,600600.0
2009-02-04 10:50:00,31.94,31.97,31.83,31.92,689500.0,17.9564,17.9733,17.8946,17.9452,689500.0
2009-02-04 11:00:00,31.9,31.95,31.85,31.89,500600.0,17.9339,17.962,17.9058,17.9283,500600.0
2009-02-04 11:10:00,31.9,31.91,31.68,31.8,483200.0,17.9339,17.9396,17.8103,17.8777,483200.0
2009-02-04 11:20:00,31.8,31.92,31.73,31.76,448200.0,17.8777,17.9452,17.8384,17.8552,448200.0
2009-02-04 11:30:00,31.76,31.84,31.72,31.78,221800.0,17.8552,17.9002,17.8327,17.8665,221800.0
2009-02-04 11:40:00,31.79,31.85,31.67,31.68,378000.0,17.8721,17.9058,17.8046,17.8103,378000.0
2009-02-04 11:50:00,31.68,31.75,31.65,31.66,400200.0,17.8103,17.8496,17.7934,17.799,400200.0
2009-02-04 12:00:00,31.67,31.81,31.65,31.79,252100.0,17.8046,17.8833,17.7934,17.8721,252100.0
2009-02-04 12:10:00,31.79,31.89,31.76,31.86,249700.0,17.8721,17.9283,17.8552,17.9114,249700.0
2009-02-04 12:20:00,31.87,31.88,31.65,31.68,452000.0,17.9171,17.9227,17.7934,17.8103,452000.0
2009-02-04 12:30:00,31.68,31.74,31.66,31.68,278400.0,17.8103,17.844,17.799,17.8103,278400.0
2009-02-04 12:40:00,31.7,31.81,31.66,31.79,234200.0,17.8215,17.8833,17.799,17.8721,234200.0
2009-02-04 12:50:00,31.81,31.83,31.61,31.64,349900.0,17.8833,17.8946,17.7709,17.7878,349900.0
2009-02-04 13:00:00,31.64,31.64,31.48,31.6,540000.0,17.7878,17.7878,17.6978,17.7653,540000.0
2009-02-04 13:10:00,31.61,31.61,31.44,31.48,526200.0,17.7709,17.7709,17.6753,17.6978,526200.0
2009-02-04 13:20:00,31.49,31.7,31.48,31.7,366800.0,17.7034,17.8215,17.6978,17.8215,366800.0
2009-02-04 13:30:00,31.69,31.72,31.42,31.42,575300.0,17.8159,17.8327,17.6641,17.6641,575300.0
2009-02-04 13:40:00,31.42,31.44,31.18,31.2,1220900.0,17.6641,17.6753,17.5292,17.5404,1220900.0
2009-02-04 13:50:00,31.18,31.28,31.0,31.25,1466900.0,17.5292,17.5854,17.428,17.5685,1466900.0
2009-02-04 14:00:00,31.25,31.26,31.12,31.12,1119200.0,17.5685,17.5741,17.4954,17.4954,1119200.0
2009-02-04 14:10:00,31.13,31.24,31.07,31.1,901800.0,17.501,17.5629,17.4673,17.4842,901800.0
2009-02-04 14:20:00,31.09,31.18,30.77,30.95,798200.0,17.4786,17.5292,17.2987,17.3999,798200.0
2009-02-04 14:30:00,30.95,31.21,30.85,31.18,666000.0,17.3999,17.546,17.3436,17.5292,666000.0
2009-02-04 14:40:00,31.2,31.21,31.0,31.11,525600.0,17.5404,17.546,17.428,17.4898,525600.0
2009-02-04 14:50:00,31.11,31.36,30.86,31.34,1608400.0,17.4898,17.6304,17.3493,17.6191,1608400.0
2009-02-04 15:00:00,31.33,31.43,31.13,31.36,1274700.0,17.6135,17.6697,17.501,17.6304,1274700.0
2009-02-04 15:10:00,31.37,31.42,31.13,31.28,597100.0,17.636,17.6641,17.501,17.5854,597100.0
2009-02-04 15:20:00,31.28,31.28,31.08,31.14,822500.0,17.5854,17.5854,17.4729,17.5067,822500.0
2009-02-04 15:30:00,31.15,31.22,31.04,31.19,736000.0,17.5123,17.5516,17.4505,17.5348,736000.0
2009-02-04 15:40:00,31.19,31.35,31.06,31.08,1223300.0,17.5348,17.6247,17.4617,17.4729,1223300.0
2009-02-04 15:50:00,31.07,31.14,30.75,30.75,2727400.0,17.4673,17.5067,17.2874,17.2874,2727400.0
2009-02-04 16:00:00,30.75,31.0,30.68,30.85,67700.0,17.2874,17.428,17.2481,17.3436,67700.0
2009-02-04 16:10:00,30.87,30.87,30.78,30.78,5200.0,17.3549,17.3549,17.3043,17.3043,5200.0
2009-02-05 09:30:00,30.2,30.24,29.58,29.79,2564400.0,16.9782,17.0007,16.6297,16.7477,2564400.0
2009-02-05 09:40:00,29.79,29.91,29.52,29.73,1532000.0,16.7477,16.8152,16.5959,16.714,1532000.0
2009-02-05 09:50:00,29.72,29.78,29.36,29.37,2339000.0,16.7084,16.7421,16.506,16.5116,2339000.0
2009-02-05 10:00:00,29.37,29.5,29.26,29.36,1677900.0,16.5116,16.5847,16.4497,16.506,1677900.0
2009-02-05 10:10:00,29.36,29.77,29.35,29.64,2015100.0,16.506,16.7365,16.5003,16.6634,2015100.0
2009-02-05 10:20:00,29.63,29.82,29.56,29.58,1372300.0,16.6578,16.7646,16.6184,16.6297,1372300.0
2009-02-05 10:30:00,29.58,29.85,29.46,29.81,893400.0,16.6297,16.7814,16.5622,16.759,893400.0
2009-02-05 10:40:00,29.81,30.23,29.8,30.03,1447300.0,16.759,16.9951,16.7533,16.8826,1447300.0
2009-02-05 10:50:00,30.05,30.64,30.02,30.28,1937400.0,16.8939,17.2256,16.877,17.0232,1937400.0
2009-02-05 11:00:00,30.28,30.61,30.25,30.44,1448900.0,17.0232,17.2087,17.0063,17.1131,1448900.0
2009-02-05 11:10:00,30.44,30.5,30.12,30.15,892500.0,17.1131,17.1469,16.9332,16.9501,892500.0
2009-02-05 11:20:00,30.16,30.25,30.07,30.14,513600.0,16.9557,17.0063,16.9051,16.9445,513600.0
2009-02-05 11:30:00,30.14,30.59,30.13,30.39,1166400.0,16.9445,17.1975,16.9389,17.085,1166400.0
2009-02-05 11:40:00,30.39,30.43,30.25,30.31,651700.0,17.085,17.1075,17.0063,17.0401,651700.0
2009-02-05 11:50:00,30.31,30.68,30.3,30.68,524200.0,17.0401,17.2481,17.0344,17.2481,524200.0
2009-02-05 12:00:00,30.67,31.27,30.66,31.15,1986100.0,17.2424,17.5798,17.2368,17.5123,1986100.0
2009-02-05 12:10:00,31.14,31.25,30.86,30.86,910400.0,17.5067,17.5685,17.3493,17.3493,910400.0
2009-02-05 12:20:00,30.87,30.92,30.6,30.6,784500.0,17.3549,17.383,17.2031,17.2031,784500.0
2009-02-05 12:30:00,30.6,30.69,30.5,30.57,522000.0,17.2031,17.2537,17.1469,17.1862,522000.0
2009-02-05 12:40:00,30.56,30.75,30.55,30.65,549900.0,17.1806,17.2874,17.175,17.2312,549900.0
2009-02-05 12:50:00,30.65,30.72,30.38,30.71,762200.0,17.2312,17.2705,17.0794,17.2649,762200.0
2009-02-05 13:00:00,30.71,30.91,30.66,30.9,696700.0,17.2649,17.3774,17.2368,17.3717,696700.0
2009-02-05 13:10:00,30.9,30.91,30.47,30.51,781400.0,17.3717,17.3774,17.13,17.1525,781400.0
2009-02-05 13:20:00,30.51,30.54,30.18,30.27,548200.0,17.1525,17.1694,16.967,17.0176,548200.0
2009-02-05 13:30:00,30.28,30.67,30.25,30.58,589700.0,17.0232,17.2424,17.0063,17.1918,589700.0
2009-02-05 13:40:00,30.57,30.79,30.52,30.73,418900.0,17.1862,17.3099,17.1581,17.2762,418900.0
2009-02-05 13:50:00,30.7,30.73,30.45,30.51,570800.0,17.2593,17.2762,17.1188,17.1525,570800.0
2009-02-05 14:00:00,30.51,31.08,30.51,31.0,1204000.0,17.1525,17.4729,17.1525,17.428,1204000.0
2009-02-05 14:10:00,31.0,31.03,30.77,30.8,1017900.0,17.428,17.4448,17.2987,17.3155,1017900.0
2009-02-05 14:20:00,30.8,31.12,30.8,31.06,1087100.0,17.3155,17.4954,17.3155,17.4617,1087100.0
2009-02-05 14:30:00,31.06,31.27,30.89,31.16,1242200.0,17.4617,17.5798,17.3661,17.5179,1242200.0
2009-02-05 14:40:00,31.16,31.19,30.9,30.93,618400.0,17.5179,17.5348,17.3717,17.3886,618400.0
2009-02-05 14:50:00,30.93,30.95,30.4,30.52,1117600.0,17.3886,17.3999,17.0906,17.1581,1117600.0
2009-02-05 15:00:00,30.52,30.71,30.38,30.48,1158100.0,17.1581,17.2649,17.0794,17.1356,1158100.0
2009-02-05 15:10:00,30.47,30.7,30.46,30.56,689500.0,17.13,17.2593,17.1244,17.1806,689500.0
2009-02-05 15:20:00,30.55,30.98,30.55,30.98,1035700.0,17.175,17.4167,17.175,17.4167,1035700.0
2009-02-05 15:30:00,30.98,31.05,30.42,30.46,1360800.0,17.4167,17.4561,17.1019,17.1244,1360800.0
2009-02-05 15:40:00,30.45,30.56,30.26,30.3,1246200.0,17.1188,17.1806,17.0119,17.0344,1246200.0
2009-02-05 15:50:00,30.3,30.64,30.15,30.36,2533500.0,17.0344,17.2256,16.9501,17.0682,2533500.0
2009-02-05 16:00:00,30.36,30.36,30.12,30.31,18100.0,17.0682,17.0682,16.9332,17.0401,18100.0
2009-02-05 16:10:00,30.25,30.28,30.18,30.2,5600.0,17.0063,17.0232,16.967,16.9782,5600.0
2009-02-06 09:30:00,30.4,31.26,30.35,30.92,1886300.0,17.0906,17.5741,17.0625,17.383,1886300.0
2009-02-06 09:40:00,30.92,31.2,30.9,31.18,2382900.0,17.383,17.5404,17.3717,17.5292,2382900.0
2009-02-06 09:50:00,31.17,31.19,30.97,31.09,836500.0,17.5235,17.5348,17.4111,17.4786,836500.0
2009-02-06 10:00:00,31.09,31.22,30.85,30.9,1726800.0,17.4786,17.5516,17.3436,17.3717,1726800.0
2009-02-06 10:10:00,30.89,31.06,30.88,30.92,967400.0,17.3661,17.4617,17.3605,17.383,967400.0
2009-02-06 10:20:00,30.92,31.06,30.81,31.03,972700.0,17.383,17.4617,17.3211,17.4448,972700.0
2009-02-06 10:30:00,31.02,31.02,30.87,30.9,387500.0,17.4392,17.4392,17.3549,17.3717,387500.0
2009-02-06 10:40:00,30.9,30.93,30.72,30.85,398500.0,17.3717,17.3886,17.2705,17.3436,398500.0
2009-02-06 10:50:00,30.86,30.96,30.75,30.76,573700.0,17.3493,17.4055,17.2874,17.293,573700.0
2009-02-06 11:00:00,30.76,30.83,30.68,30.79,607400.0,17.293,17.3324,17.2481,17.3099,607400.0
2009-02-06 11:10:00,30.79,31.03,30.78,30.97,706500.0,17.3099,17.4448,17.3043,17.4111,706500.0
2009-02-06 11:20:00,30.97,31.0,30.89,31.0,411700.0,17.4111,17.428,17.3661,17.428,411700.0
2009-02-06 11:30:00,30.99,31.02,30.89,30.9,334200.0,17.4223,17.4392,17.3661,17.3717,334200.0
2009-02-06 11:40:00,30.9,30.99,30.86,30.9,256200.0,17.3717,17.4223,17.3493,17.3717,256200.0
2009-02-06 11:50:00,30.9,30.95,30.85,30.88,401700.0,17.3717,17.3999,17.3436,17.3605,401700.0
2009-02-06 12:00:00,30.88,30.89,30.77,30.86,209300.0,17.3605,17.3661,17.2987,17.3493,209300.0
2009-02-06 12:10:00,30.87,30.91,30.62,30.66,478900.0,17.3549,17.3774,17.2143,17.2368,478900.0
2009-02-06 12:20:00,30.65,30.86,30.65,30.75,525500.0,17.2312,17.3493,17.2312,17.2874,525500.0
2009-02-06 12:30:00,30.76,31.06,30.75,30.99,472500.0,17.293,17.4617,17.2874,17.4223,472500.0
2009-02-06 12:40:00,31.0,31.08,30.99,31.02,707700.0,17.428,17.4729,17.4223,17.4392,707700.0
2009-02-06 12:50:00,31.01,31.13,30.99,31.11,562000.0,17.4336,17.501,17.4223,17.4898,562000.0
2009-02-06 13:00:00,31.11,31.2,31.06,31.16,561900.0,17.4898,17.5404,17.4617,17.5179,561900.0
2009-02-06 13:10:00,31.16,31.22,31.11,31.22,1023900.0,17.5179,17.5516,17.4898,17.5516,1023900.0
2009-02-06 13:20:00,31.22,31.27,31.15,31.26,931800.0,17.5516,17.5798,17.5123,17.5741,931800.0
2009-02-06 13:30:00,31.26,31.56,31.25,31.56,753100.0,17.5741,17.7428,17.5685,17.7428,753100.0
2009-02-06 13:40:00,31.56,31.82,31.51,31.75,1197700.0,17.7428,17.889,17.7147,17.8496,1197700.0
2009-02-06 13:50:00,31.76,31.9,31.73,31.88,1119800.0,17.8552,17.9339,17.8384,17.9227,1119800.0
2009-02-06 14:00:00,31.88,31.93,31.62,31.66,1349900.0,17.9227,17.9508,17.7765,17.799,1349900.0
2009-02-06 14:10:00,31.65,31.82,31.49,31.51,641000.0,17.7934,17.889,17.7034,17.7147,641000.0
2009-02-06 14:20:00,31.51,31.71,31.5,31.7,652100.0,17.7147,17.8271,17.7091,17.8215,652100.0
2009-02-06 14:30:00,31.72,31.96,31.69,31.72,1067600.0,17.8327,17.9677,17.8159,17.8327,1067600.0
2009-02-06 14:40:00,31.72,31.8,31.61,31.71,761300.0,17.8327,17.8777,17.7709,17.8271,761300.0
2009-02-06 14:50:00,31.7,31.87,31.62,31.82,874000.0,17.8215,17.9171,17.7765,17.889,874000.0
2009-02-06 15:00:00,31.83,31.83,31.61,31.71,1061400.0,17.8946,17.8946,17.7709,17.8271,1061400.0
2009-02-06 15:10:00,31.7,31.88,31.65,31.86,1292900.0,17.8215,17.9227,17.7934,17.9114,1292900.0
2009-02-06 15:20:00,31.86,32.16,31.86,32.09,1846400.0,17.9114,18.0801,17.9114,18.0408,1846400.0
2009-02-06 15:30:00,32.09,32.33,32.07,32.31,2201100.0,18.0408,18.1757,18.0295,18.1644,2201100.0
2009-02-06 15:40:00,32.31,32.63,32.27,32.57,3144500.0,18.1644,18.3443,18.1419,18.3106,3144500.0
2009-02-06 15:50:00,32.57,32.61,32.19,32.31,6649800.0,18.3106,18.3331,18.097,18.1644,6649800.0
2009-02-06 16:00:00,32.33,32.5,32.19,32.39,101400.0,18.1757,18.2713,18.097,18.2094,101400.0
2009-02-06 16:10:00,32.38,32.38,32.38,32.38,2100.0,18.2038,18.2038,18.2038,18.2038,2100.0
2009-02-09 09:30:00,32.35,32.37,31.69,31.98,1014100.0,18.1869,18.1982,17.8159,17.9789,1014100.0
2009-02-09 09:40:00,31.97,32.41,31.91,32.41,999700.0,17.9733,18.2207,17.9396,18.2207,999700.0
2009-02-09 09:50:00,32.42,32.45,32.09,32.21,931300.0,18.2263,18.2431,18.0408,18.1082,931300.0
2009-02-09 10:00:00,32.21,32.22,31.72,31.91,1088700.0,18.1082,18.1138,17.8327,17.9396,1088700.0
2009-02-09 10:10:00,31.92,32.04,31.84,31.96,604200.0,17.9452,18.0126,17.9002,17.9677,604200.0
2009-02-09 10:20:00,31.96,32.09,31.94,31.99,491000.0,17.9677,18.0408,17.9564,17.9845,491000.0
2009-02-09 10:30:00,31.99,32.09,31.79,32.09,661500.0,17.9845,18.0408,17.8721,18.0408,661500.0
2009-02-09 10:40:00,32.1,32.32,32.02,32.29,1008900.0,18.0464,18.1701,18.0014,18.1532,1008900.0
2009-02-09 10:50:00,32.29,32.44,32.18,32.42,580300.0,18.1532,18.2375,18.0914,18.2263,580300.0
2009-02-09 11:00:00,32.42,32.42,32.17,32.3,385200.0,18.2263,18.2263,18.0857,18.1588,385200.0
2009-02-09 11:10:00,32.3,32.35,32.2,32.22,408400.0,18.1588,18.1869,18.1026,18.1138,408400.0
2009-02-09 11:20:00,32.21,32.36,32.21,32.3,446700.0,18.1082,18.1925,18.1082,18.1588,446700.0
2009-02-09 11:30:00,32.3,32.37,32.23,32.29,354900.0,18.1588,18.1982,18.1195,18.1532,354900.0
2009-02-09 11:40:00,32.3,32.3,32.11,32.13,595300.0,18.1588,18.1588,18.052,18.0632,595300.0
2009-02-09 11:50:00,32.13,32.22,32.1,32.2,317500.0,18.0632,18.1138,18.0464,18.1026,317500.0
2009-02-09 12:00:00,32.2,32.24,32.05,32.15,509500.0,18.1026,18.1251,18.0183,18.0745,509500.0
2009-02-09 12:10:00,32.15,32.32,32.12,32.28,514900.0,18.0745,18.1701,18.0576,18.1476,514900.0
2009-02-09 12:20:00,32.28,32.47,32.24,32.43,439700.0,18.1476,18.2544,18.1251,18.2319,439700.0
2009-02-09 12:30:00,32.44,32.48,32.35,32.37,296600.0,18.2375,18.26,18.1869,18.1982,296600.0
2009-02-09 12:40:00,32.37,32.44,32.29,32.41,386200.0,18.1982,18.2375,18.1532,18.2207,386200.0
2009-02-09 12:50:00,32.4,32.6,32.39,32.51,507800.0,18.215,18.3275,18.2094,18.2769,507800.0
2009-02-09 13:00:00,32.52,32.58,32.48,32.53,276500.0,18.2825,18.3162,18.26,18.2881,276500.0
2009-02-09 13:10:00,32.52,32.68,32.52,32.56,483900.0,18.2825,18.3724,18.2825,18.305,483900.0
2009-02-09 13:20:00,32.56,32.56,32.45,32.48,343200.0,18.305,18.305,18.2431,18.26,343200.0
2009-02-09 13:30:00,32.48,32.49,32.23,32.36,608300.0,18.26,18.2656,18.1195,18.1925,608300.0
2009-02-09 13:40:00,32.36,32.39,32.28,32.33,403400.0,18.1925,18.2094,18.1476,18.1757,403400.0
2009-02-09 13:50:00,32.33,32.46,32.31,32.46,264600.0,18.1757,18.2488,18.1644,18.2488,264600.0
2009-02-09 14:00:00,32.46,32.52,32.43,32.5,334000.0,18.2488,18.2825,18.2319,18.2713,334000.0
2009-02-09 14:10:00,32.5,32.52,32.21,32.25,463000.0,18.2713,18.2825,18.1082,18.1307,463000.0
2009-02-09 14:20:00,32.24,32.35,32.11,32.14,659000.0,18.1251,18.1869,18.052,18.0689,659000.0
2009-02-09 14:30:00,32.13,32.25,32.09,32.25,502900.0,18.0632,18.1307,18.0408,18.1307,502900.0
2009-02-09 14:40:00,32.25,32.29,32.05,32.15,489500.0,18.1307,18.1532,18.0183,18.0745,489500.0
2009-02-09 14:50:00,32.15,32.28,32.13,32.23,467600.0,18.0745,18.1476,18.0632,18.1195,467600.0
2009-02-09 15:00:00,32.22,32.26,32.15,32.17,442700.0,18.1138,18.1363,18.0745,18.0857,442700.0
2009-02-09 15:10:00,32.18,32.5,32.09,32.46,684900.0,18.0914,18.2713,18.0408,18.2488,684900.0
2009-02-09 15:20:00,32.46,32.77,32.44,32.71,917100.0,18.2488,18.423,18.2375,18.3893,917100.0
2009-02-09 15:30:00,32.72,32.85,32.61,32.61,1223400.0,18.3949,18.468,18.3331,18.3331,1223400.0
2009-02-09 15:40:00,32.61,32.76,32.57,32.67,1261400.0,18.3331,18.4174,18.3106,18.3668,1261400.0
2009-02-09 15:50:00,32.68,32.85,32.62,32.85,2216600.0,18.3724,18.468,18.3387,18.468,2216600.0
2009-02-09 16:00:00,32.84,32.85,32.7,32.7,2569500.0,18.4624,18.468,18.3837,18.3837,2569500.0
2009-02-09 16:10:00,32.19,32.19,32.19,32.19,102700.0,18.097,18.097,18.097,18.097,102700.0
2009-02-10 09:30:00,32.44,32.46,32.1,32.16,806100.0,18.2375,18.2488,18.0464,18.0801,806100.0
2009-02-10 09:40:00,32.16,32.44,32.15,32.35,875200.0,18.0801,18.2375,18.0745,18.1869,875200.0
2009-02-10 09:50:00,32.35,32.5,32.19,32.29,785200.0,18.1869,18.2713,18.097,18.1532,785200.0
2009-02-10 10:00:00,32.29,32.36,32.19,32.34,870800.0,18.1532,18.1925,18.097,18.1813,870800.0
2009-02-10 10:10:00,32.34,32.38,32.02,32.04,1470900.0,18.1813,18.2038,18.0014,18.0126,1470900.0
2009-02-10 10:20:00,32.04,32.04,31.76,31.93,1894100.0,18.0126,18.0126,17.8552,17.9508,1894100.0
2009-02-10 10:30:00,31.93,32.2,31.91,32.11,912700.0,17.9508,18.1026,17.9396,18.052,912700.0
2009-02-10 10:40:00,32.1,32.17,32.02,32.14,799900.0,18.0464,18.0857,18.0014,18.0689,799900.0
2009-02-10 10:50:00,32.14,32.16,31.99,32.04,566300.0,18.0689,18.0801,17.9845,18.0126,566300.0
2009-02-10 11:00:00,32.04,32.43,31.6,31.76,2360800.0,18.0126,18.2319,17.7653,17.8552,2360800.0
2009-02-10 11:10:00,31.75,31.86,31.56,31.84,1350600.0,17.8496,17.9114,17.7428,17.9002,1350600.0
2009-02-10 11:20:00,31.85,32.0,31.58,31.65,1221100.0,17.9058,17.9902,17.754,17.7934,1221100.0
2009-02-10 11:30:00,31.66,31.66,30.94,31.07,1610000.0,17.799,17.799,17.3942,17.4673,1610000.0
2009-02-10 11:40:00,31.07,31.37,31.02,31.27,786200.0,17.4673,17.636,17.4392,17.5798,786200.0
2009-02-10 11:50:00,31.27,31.41,31.22,31.38,591700.0,17.5798,17.6585,17.5516,17.6416,591700.0
2009-02-10 12:00:00,31.38,31.39,31.12,31.16,669200.0,17.6416,17.6472,17.4954,17.5179,669200.0
2009-02-10 12:10:00,31.16,31.37,31.16,31.22,602600.0,17.5179,17.636,17.5179,17.5516,602600.0
2009-02-10 12:20:00,31.23,31.25,31.07,31.17,628800.0,17.5573,17.5685,17.4673,17.5235,628800.0
2009-02-10 12:30:00,31.17,31.24,31.03,31.15,653300.0,17.5235,17.5629,17.4448,17.5123,653300.0
2009-02-10 12:40:00,31.15,31.17,31.0,31.16,355300.0,17.5123,17.5235,17.428,17.5179,355300.0
2009-02-10 12:50:00,31.17,31.26,31.11,31.11,562900.0,17.5235,17.5741,17.4898,17.4898,562900.0
2009-02-10 13:00:00,31.11,31.11,30.83,30.86,575700.0,17.4898,17.4898,17.3324,17.3493,575700.0
2009-02-10 13:10:00,30.86,30.9,30.68,30.69,707400.0,17.3493,17.3717,17.2481,17.2537,707400.0
2009-02-10 13:20:00,30.69,30.77,30.51,30.73,1038700.0,17.2537,17.2987,17.1525,17.2762,1038700.0
2009-02-10 13:30:00,30.7,30.79,30.67,30.75,560800.0,17.2593,17.3099,17.2424,17.2874,560800.0
2009-02-10 13:40:00,30.75,30.8,30.69,30.77,892200.0,17.2874,17.3155,17.2537,17.2987,892200.0
2009-02-10 13:50:00,30.77,30.78,30.63,30.65,416600.0,17.2987,17.3043,17.22,17.2312,416600.0
2009-02-10 14:00:00,30.64,30.78,30.57,30.58,489800.0,17.2256,17.3043,17.1862,17.1918,489800.0
2009-02-10 14:10:00,30.57,30.63,30.43,30.48,723000.0,17.1862,17.22,17.1075,17.1356,723000.0
2009-02-10 14:20:00,30.48,30.5,30.16,30.18,768800.0,17.1356,17.1469,16.9557,16.967,768800.0
2009-02-10 14:30:00,30.18,30.22,30.09,30.2,1485200.0,16.967,16.9895,16.9164,16.9782,1485200.0
2009-02-10 14:40:00,30.2,30.51,30.19,30.44,1259200.0,16.9782,17.1525,16.9726,17.1131,1259200.0
2009-02-10 14:50:00,30.45,30.45,30.11,30.16,1359500.0,17.1188,17.1188,16.9276,16.9557,1359500.0
2009-02-10 15:00:00,30.16,30.37,30.11,30.17,1746000.0,16.9557,17.0738,16.9276,16.9613,1746000.0
2009-02-10 15:10:00,30.17,30.19,29.78,29.79,2801100.0,16.9613,16.9726,16.7421,16.7477,2801100.0
2009-02-10 15:20:00,29.79,30.23,29.61,30.04,2440600.0,16.7477,16.9951,16.6465,16.8883,2440600.0
2009-02-10 15:30:00,30.04,30.12,29.72,29.74,1848600.0,16.8883,16.9332,16.7084,16.7196,1848600.0
2009-02-10 15:40:00,29.74,30.2,29.71,30.09,3726800.0,16.7196,16.9782,16.7027,16.9164,3726800.0
2009-02-10 15:50:00,30.09,30.18,29.84,29.91,6937900.0,16.9164,16.967,16.7758,16.8152,6937900.0
2009-02-10 16:00:00,29.9,30.33,29.73,30.12,1136000.0,16.8096,17.0513,16.714,16.9332,1136000.0
2009-02-10 16:10:00,30.12,30.12,30.12,30.12,0.0,16.9332,16.9332,16.9332,16.9332,0.0
2009-02-11 09:30:00,30.2,30.47,30.07,30.29,1478600.0,16.9782,17.13,16.9051,17.0288,1478600.0
2009-02-11 09:40:00,30.3,30.35,29.96,30.11,1005600.0,17.0344,17.0625,16.8433,16.9276,1005600.0
2009-02-11 09:50:00,30.11,30.13,29.91,30.05,1193400.0,16.9276,16.9389,16.8152,16.8939,1193400.0
2009-02-11 10:00:00,30.04,30.05,29.46,29.46,2410100.0,16.8883,16.8939,16.5622,16.5622,2410100.0
2009-02-11 10:10:00,29.46,29.6,29.38,29.45,1551500.0,16.5622,16.6409,16.5172,16.5566,1551500.0
2009-02-11 10:20:00,29.45,29.63,29.29,29.29,1434400.0,16.5566,16.6578,16.4666,16.4666,1434400.0
2009-02-11 10:30:00,29.3,29.39,29.07,29.33,1516900.0,16.4722,16.5228,16.3429,16.4891,1516900.0
2009-02-11 10:40:00,29.34,29.72,29.32,29.67,692300.0,16.4947,16.7084,16.4835,16.6802,692300.0
2009-02-11 10:50:00,29.67,29.83,29.67,29.74,855300.0,16.6802,16.7702,16.6802,16.7196,855300.0
2009-02-11 11:00:00,29.73,30.04,29.67,29.93,1335500.0,16.714,16.8883,16.6802,16.8264,1335500.0
2009-02-11 11:10:00,29.93,30.25,29.9,30.14,1120400.0,16.8264,17.0063,16.8096,16.9445,1120400.0
2009-02-11 11:20:00,30.17,30.18,29.96,30.05,710400.0,16.9613,16.967,16.8433,16.8939,710400.0
2009-02-11 11:30:00,30.04,30.14,29.87,29.92,366200.0,16.8883,16.9445,16.7927,16.8208,366200.0
2009-02-11 11:40:00,29.92,30.0,29.8,29.82,565600.0,16.8208,16.8658,16.7533,16.7646,565600.0
2009-02-11 11:50:00,29.82,29.93,29.82,29.87,312100.0,16.7646,16.8264,16.7646,16.7927,312100.0
2009-02-11 12:00:00,29.87,29.95,29.83,29.94,383800.0,16.7927,16.8377,16.7702,16.832,383800.0
2009-02-11 12:10:00,29.95,29.96,29.75,29.81,252300.0,16.8377,16.8433,16.7252,16.759,252300.0
2009-02-11 12:20:00,29.8,29.9,29.78,29.89,235300.0,16.7533,16.8096,16.7421,16.8039,235300.0
2009-02-11 12:30:00,29.88,30.02,29.82,30.02,645700.0,16.7983,16.877,16.7646,16.877,645700.0
2009-02-11 12:40:00,30.02,30.13,30.0,30.06,533400.0,16.877,16.9389,16.8658,16.8995,533400.0
2009-02-11 12:50:00,30.06,30.1,29.88,29.94,432500.0,16.8995,16.922,16.7983,16.832,432500.0
2009-02-11 13:00:00,29.94,30.11,29.91,29.92,777500.0,16.832,16.9276,16.8152,16.8208,777500.0
2009-02-11 13:10:00,29.98,30.04,29.91,29.96,497300.0,16.8545,16.8883,16.8152,16.8433,497300.0
2009-02-11 13:20:00,29.98,30.02,29.92,29.97,394200.0,16.8545,16.877,16.8208,16.8489,394200.0
2009-02-11 13:30:00,29.97,29.97,29.77,29.8,509500.0,16.8489,16.8489,16.7365,16.7533,509500.0
2009-02-11 13:40:00,29.81,29.82,29.34,29.4,941800.0,16.759,16.7646,16.4947,16.5285,941800.0
2009-02-11 13:50:00,29.41,29.53,29.4,29.42,586800.0,16.5341,16.6015,16.5285,16.5397,586800.0
2009-02-11 14:00:00,29.43,29.54,29.43,29.52,569600.0,16.5453,16.6072,16.5453,16.5959,569600.0
2009-02-11 14:10:00,29.52,29.57,29.3,29.33,1053100.0,16.5959,16.624,16.4722,16.4891,1053100.0
2009-02-11 14:20:00,29.32,29.6,29.22,29.55,870900.0,16.4835,16.6409,16.4273,16.6128,870900.0
2009-02-11 14:30:00,29.56,29.7,29.49,29.7,763000.0,16.6184,16.6971,16.5791,16.6971,763000.0
2009-02-11 14:40:00,29.7,29.76,29.63,29.63,488900.0,16.6971,16.7308,16.6578,16.6578,488900.0
2009-02-11 14:50:00,29.63,30.22,29.63,30.07,2253300.0,16.6578,16.9895,16.6578,16.9051,2253300.0
2009-02-11 15:00:00,30.07,30.12,29.87,30.01,1269000.0,16.9051,16.9332,16.7927,16.8714,1269000.0
2009-02-11 15:10:00,30.0,30.35,29.97,30.19,765100.0,16.8658,17.0625,16.8489,16.9726,765100.0
2009-02-11 15:20:00,30.19,30.2,29.92,30.02,743700.0,16.9726,16.9782,16.8208,16.877,743700.0
2009-02-11 15:30:00,30.02,30.14,29.78,29.85,783700.0,16.877,16.9445,16.7421,16.7814,783700.0
2009-02-11 15:40:00,29.85,29.94,29.68,29.85,760700.0,16.7814,16.832,16.6859,16.7814,760700.0
2009-02-11 15:50:00,29.84,30.63,29.8,30.6,3110900.0,16.7758,17.22,16.7533,17.2031,3110900.0
2009-02-11 16:00:00,30.58,30.67,30.48,30.48,1151900.0,17.1918,17.2424,17.1356,17.1356,1151900.0
2009-02-11 16:10:00,30.48,30.48,30.48,30.48,2500.0,17.1356,17.1356,17.1356,17.1356,2500.0
2009-02-12 09:30:00,29.55,29.64,28.95,29.11,1622900.0,16.6128,16.6634,16.2755,16.3654,1622900.0
2009-02-12 09:40:00,29.11,29.46,29.06,29.36,1474400.0,16.3654,16.5622,16.3373,16.506,1474400.0
2009-02-12 09:50:00,29.36,29.36,28.88,28.89,1840200.0,16.506,16.506,16.2361,16.2417,1840200.0
2009-02-12 10:00:00,28.89,29.06,28.72,29.03,2204700.0,16.2417,16.3373,16.1462,16.3204,2204700.0
2009-02-12 10:10:00,29.03,29.06,28.88,28.93,959500.0,16.3204,16.3373,16.2361,16.2642,959500.0
2009-02-12 10:20:00,28.94,29.1,28.76,29.07,990600.0,16.2698,16.3598,16.1687,16.3429,990600.0
2009-02-12 10:30:00,29.06,29.08,28.83,28.84,840100.0,16.3373,16.3486,16.208,16.2136,840100.0
2009-02-12 10:40:00,28.84,29.24,28.75,29.23,870300.0,16.2136,16.4385,16.163,16.4329,870300.0
2009-02-12 10:50:00,29.23,29.32,29.02,29.08,1022500.0,16.4329,16.4835,16.3148,16.3486,1022500.0
2009-02-12 11:00:00,29.08,29.11,28.96,29.03,712800.0,16.3486,16.3654,16.2811,16.3204,712800.0
2009-02-12 11:10:00,29.03,29.03,28.84,28.86,689900.0,16.3204,16.3204,16.2136,16.2249,689900.0
2009-02-12 11:20:00,28.85,28.89,28.78,28.78,510400.0,16.2193,16.2417,16.1799,16.1799,510400.0
2009-02-12 11:30:00,28.77,29.01,28.76,28.96,759500.0,16.1743,16.3092,16.1687,16.2811,759500.0
2009-02-12 11:40:00,28.96,29.19,28.96,29.13,712800.0,16.2811,16.4104,16.2811,16.3767,712800.0
2009-02-12 11:50:00,29.13,29.21,29.05,29.05,489400.0,16.3767,16.4216,16.3317,16.3317,489400.0
2009-02-12 12:00:00,29.05,29.26,29.04,29.23,820100.0,16.3317,16.4497,16.3261,16.4329,820100.0
2009-02-12 12:10:00,29.24,29.24,29.08,29.17,581400.0,16.4385,16.4385,16.3486,16.3992,581400.0
2009-02-12 12:20:00,29.17,29.61,29.15,29.52,707900.0,16.3992,16.6465,16.3879,16.5959,707900.0
2009-02-12 12:30:00,29.53,29.57,29.32,29.33,354200.0,16.6015,16.624,16.4835,16.4891,354200.0
2009-02-12 12:40:00,29.34,29.35,29.15,29.19,261800.0,16.4947,16.5003,16.3879,16.4104,261800.0
2009-02-12 12:50:00,29.18,29.26,29.11,29.13,345600.0,16.4048,16.4497,16.3654,16.3767,345600.0
2009-02-12 13:00:00,29.14,29.14,28.89,28.95,738000.0,16.3823,16.3823,16.2417,16.2755,738000.0
2009-02-12 13:10:00,28.95,29.01,28.75,28.8,615500.0,16.2755,16.3092,16.163,16.1911,615500.0
2009-02-12 13:20:00,28.82,28.84,28.64,28.74,1194600.0,16.2024,16.2136,16.1012,16.1574,1194600.0
2009-02-12 13:30:00,28.74,28.81,28.4,28.4,1313500.0,16.1574,16.1968,15.9663,15.9663,1313500.0
2009-02-12 13:40:00,28.4,28.55,28.38,28.46,817400.0,15.9663,16.0506,15.955,16.0,817400.0
2009-02-12 13:50:00,28.46,28.63,28.44,28.62,695300.0,16.0,16.0956,15.9888,16.0899,695300.0
2009-02-12 14:00:00,28.62,28.62,28.41,28.49,836700.0,16.0899,16.0899,15.9719,16.0169,836700.0
2009-02-12 14:10:00,28.49,28.81,28.48,28.68,1011400.0,16.0169,16.1968,16.0112,16.1237,1011400.0
2009-02-12 14:20:00,28.67,28.72,28.52,28.57,760400.0,16.1181,16.1462,16.0337,16.0618,760400.0
2009-02-12 14:30:00,28.56,28.59,28.23,28.29,1017300.0,16.0562,16.0731,15.8707,15.9044,1017300.0
2009-02-12 14:40:00,28.28,28.37,28.22,28.28,1059300.0,15.8988,15.9494,15.8651,15.8988,1059300.0
2009-02-12 14:50:00,28.27,28.3,28.14,28.29,1185600.0,15.8932,15.91,15.8201,15.9044,1185600.0
2009-02-12 15:00:00,28.28,28.3,27.96,28.21,1667900.0,15.8988,15.91,15.7189,15.8594,1667900.0
2009-02-12 15:10:00,28.21,28.55,28.2,28.47,2625500.0,15.8594,16.0506,15.8538,16.0056,2625500.0
2009-02-12 15:20:00,28.47,29.37,28.36,29.36,4640400.0,16.0056,16.5116,15.9438,16.506,4640400.0
2009-02-12 15:30:00,29.36,29.39,28.97,29.24,3007100.0,16.506,16.5228,16.2867,16.4385,3007100.0
2009-02-12 15:40:00,29.24,29.95,29.2,29.59,4835600.0,16.4385,16.8377,16.416,16.6353,4835600.0
2009-02-12 15:50:00,29.59,30.3,29.5,30.14,6967100.0,16.6353,17.0344,16.5847,16.9445,6967100.0
2009-02-12 16:00:00,30.14,30.26,30.1,30.12,1129200.0,16.9445,17.0119,16.922,16.9332,1129200.0
2009-02-12 16:10:00,30.11,30.22,30.11,30.22,1047700.0,16.9276,16.9895,16.9276,16.9895,1047700.0
2009-02-13 09:30:00,29.7,29.73,28.97,29.0,1346200.0,16.6971,16.714,16.2867,16.3036,1346200.0
2009-02-13 09:40:00,29.0,29.25,28.98,29.24,758400.0,16.3036,16.4441,16.2923,16.4385,758400.0
2009-02-13 09:50:00,29.24,29.5,29.01,29.45,864100.0,16.4385,16.5847,16.3092,16.5566,864100.0
2009-02-13 10:00:00,29.44,29.63,29.32,29.42,1185400.0,16.5509,16.6578,16.4835,16.5397,1185400.0
2009-02-13 10:10:00,29.43,29.48,29.27,29.37,694800.0,16.5453,16.5734,16.4554,16.5116,694800.0
2009-02-13 10:20:00,29.38,29.66,29.36,29.61,759400.0,16.5172,16.6746,16.506,16.6465,759400.0
2009-02-13 10:30:00,29.61,29.79,29.54,29.59,980200.0,16.6465,16.7477,16.6072,16.6353,980200.0
2009-02-13 10:40:00,29.59,29.64,29.32,29.39,643400.0,16.6353,16.6634,16.4835,16.5228,643400.0
2009-02-13 10:50:00,29.4,29.59,29.4,29.49,365400.0,16.5285,16.6353,16.5285,16.5791,365400.0
2009-02-13 11:00:00,29.48,29.5,29.28,29.31,427200.0,16.5734,16.5847,16.461,16.4779,427200.0
2009-02-13 11:10:00,29.3,29.35,29.23,29.28,453400.0,16.4722,16.5003,16.4329,16.461,453400.0
2009-02-13 11:20:00,29.28,29.28,29.08,29.16,627200.0,16.461,16.461,16.3486,16.3935,627200.0
2009-02-13 11:30:00,29.16,29.48,29.14,29.34,565500.0,16.3935,16.5734,16.3823,16.4947,565500.0
2009-02-13 11:40:00,29.34,29.37,29.01,29.09,752300.0,16.4947,16.5116,16.3092,16.3542,752300.0
2009-02-13 11:50:00,29.09,29.17,28.99,29.02,655900.0,16.3542,16.3992,16.298,16.3148,655900.0
2009-02-13 12:00:00,29.02,29.1,28.88,28.95,645100.0,16.3148,16.3598,16.2361,16.2755,645100.0
2009-02-13 12:10:00,28.95,29.06,28.9,28.94,789300.0,16.2755,16.3373,16.2474,16.2698,789300.0
2009-02-13 12:20:00,28.93,29.07,28.79,29.03,441200.0,16.2642,16.3429,16.1855,16.3204,441200.0
2009-02-13 12:30:00,29.04,29.1,28.8,28.84,389400.0,16.3261,16.3598,16.1911,16.2136,389400.0
2009-02-13 12:40:00,28.84,28.88,28.7,28.74,377900.0,16.2136,16.2361,16.1349,16.1574,377900.0
2009-02-13 12:50:00,28.75,28.75,28.55,28.65,362500.0,16.163,16.163,16.0506,16.1068,362500.0
2009-02-13 13:00:00,28.64,28.82,28.61,28.81,614100.0,16.1012,16.2024,16.0843,16.1968,614100.0
2009-02-13 13:10:00,28.81,29.0,28.72,28.97,526000.0,16.1968,16.3036,16.1462,16.2867,526000.0
2009-02-13 13:20:00,28.98,29.44,28.98,29.34,411400.0,16.2923,16.5509,16.2923,16.4947,411400.0
2009-02-13 13:30:00,29.34,29.36,29.16,29.25,284000.0,16.4947,16.506,16.3935,16.4441,284000.0
2009-02-13 13:40:00,29.22,29.7,29.19,29.64,649600.0,16.4273,16.6971,16.4104,16.6634,649600.0
2009-02-13 13:50:00,29.63,29.72,29.27,29.32,732700.0,16.6578,16.7084,16.4554,16.4835,732700.0
2009-02-13 14:00:00,29.32,29.56,29.14,29.2,604900.0,16.4835,16.6184,16.3823,16.416,604900.0
2009-02-13 14:10:00,29.19,29.44,29.07,29.22,565500.0,16.4104,16.5509,16.3429,16.4273,565500.0
2009-02-13 14:20:00,29.22,29.5,29.17,29.24,678700.0,16.4273,16.5847,16.3992,16.4385,678700.0
2009-02-13 14:30:00,29.24,29.32,29.1,29.22,411800.0,16.4385,16.4835,16.3598,16.4273,411800.0
2009-02-13 14:40:00,29.22,29.34,28.97,29.01,509900.0,16.4273,16.4947,16.2867,16.3092,509900.0
2009-02-13 14:50:00,29.0,29.22,28.91,28.93,442600.0,16.3036,16.4273,16.253,16.2642,442600.0
2009-02-13 15:00:00,28.95,29.25,28.83,28.95,647500.0,16.2755,16.4441,16.208,16.2755,647500.0
2009-02-13 15:10:00,28.95,28.96,28.58,28.64,953100.0,16.2755,16.2811,16.0675,16.1012,953100.0
2009-02-13 15:20:00,28.64,28.87,28.5,28.8,1322900.0,16.1012,16.2305,16.0225,16.1911,1322900.0
2009-02-13 15:30:00,28.79,29.15,28.78,28.89,1285700.0,16.1855,16.3879,16.1799,16.2417,1285700.0
2009-02-13 15:40:00,28.88,29.0,28.7,28.88,1491900.0,16.2361,16.3036,16.1349,16.2361,1491900.0
2009-02-13 15:50:00,28.88,28.88,28.3,28.41,5054100.0,16.2361,16.2361,15.91,15.9719,5054100.0
2009-02-13 16:00:00,28.4,28.52,28.2,28.35,132100.0,15.9663,16.0337,15.8538,15.9382,132100.0
2009-02-13 16:10:00,28.34,28.34,28.27,28.27,17200.0,15.9325,15.9325,15.8932,15.8932,17200.0
2009-02-17 09:30:00,27.1,27.25,26.63,26.65,3300500.0,15.2354,15.3197,14.9712,14.9824,3300500.0
2009-02-17 09:40:00,26.64,27.04,26.58,26.81,1537000.0,14.9768,15.2017,14.9431,15.0724,1537000.0
2009-02-17 09:50:00,26.81,27.3,26.65,27.12,1627000.0,15.0724,15.3479,14.9824,15.2467,1627000.0
2009-02-17 10:00:00,27.12,27.23,26.9,27.0,1058700.0,15.2467,15.3085,15.123,15.1792,1058700.0
2009-02-17 10:10:00,27.01,27.16,26.89,26.94,781500.0,15.1848,15.2691,15.1174,15.1455,781500.0
2009-02-17 10:20:00,26.95,27.05,26.9,27.04,577100.0,15.1511,15.2073,15.123,15.2017,577100.0
2009-02-17 10:30:00,27.04,27.16,26.96,26.99,952800.0,15.2017,15.2691,15.1567,15.1736,952800.0
2009-02-17 10:40:00,27.0,27.19,26.97,27.08,738500.0,15.1792,15.286,15.1623,15.2242,738500.0
2009-02-17 10:50:00,27.08,27.3,27.08,27.16,771400.0,15.2242,15.3479,15.2242,15.2691,771400.0
2009-02-17 11:00:00,27.17,27.17,27.02,27.04,364700.0,15.2748,15.2748,15.1904,15.2017,364700.0
2009-02-17 11:10:00,27.05,27.13,27.0,27.03,434800.0,15.2073,15.2523,15.1792,15.1961,434800.0
2009-02-17 11:20:00,27.04,27.11,27.0,27.03,261000.0,15.2017,15.241,15.1792,15.1961,261000.0
2009-02-17 11:30:00,27.03,27.03,26.94,26.97,242400.0,15.1961,15.1961,15.1455,15.1623,242400.0
2009-02-17 11:40:00,26.97,27.02,26.92,26.92,331800.0,15.1623,15.1904,15.1342,15.1342,331800.0
2009-02-17 11:50:00,26.92,26.94,26.82,26.91,772300.0,15.1342,15.1455,15.078,15.1286,772300.0
2009-02-17 12:00:00,26.91,26.98,26.83,26.83,288300.0,15.1286,15.168,15.0836,15.0836,288300.0
2009-02-17 12:10:00,26.84,26.85,26.79,26.83,365500.0,15.0892,15.0949,15.0611,15.0836,365500.0
2009-02-17 12:20:00,26.83,26.86,26.73,26.83,379200.0,15.0836,15.1005,15.0274,15.0836,379200.0
2009-02-17 12:30:00,26.83,26.85,26.78,26.82,290200.0,15.0836,15.0949,15.0555,15.078,290200.0
2009-02-17 12:40:00,26.83,26.92,26.81,26.85,304900.0,15.0836,15.1342,15.0724,15.0949,304900.0
2009-02-17 12:50:00,26.85,26.93,26.82,26.9,193900.0,15.0949,15.1398,15.078,15.123,193900.0
2009-02-17 13:00:00,26.91,26.96,26.8,26.83,388300.0,15.1286,15.1567,15.0668,15.0836,388300.0
2009-02-17 13:10:00,26.83,26.86,26.76,26.79,235800.0,15.0836,15.1005,15.0443,15.0611,235800.0
2009-02-17 13:20:00,26.79,26.8,26.63,26.67,453700.0,15.0611,15.0668,14.9712,14.9937,453700.0
2009-02-17 13:30:00,26.67,26.77,26.61,26.68,390900.0,14.9937,15.0499,14.9599,14.9993,390900.0
2009-02-17 13:40:00,26.7,26.95,26.69,26.87,697800.0,15.0105,15.1511,15.0049,15.1061,697800.0
2009-02-17 13:50:00,26.86,26.88,26.69,26.73,344800.0,15.1005,15.1117,15.0049,15.0274,344800.0
2009-02-17 14:00:00,26.73,26.88,26.66,26.78,516800.0,15.0274,15.1117,14.988,15.0555,516800.0
2009-02-17 14:10:00,26.78,26.81,26.72,26.74,759700.0,15.0555,15.0724,15.0218,15.033,759700.0
2009-02-17 14:20:00,26.74,26.81,26.63,26.65,1082400.0,15.033,15.0724,14.9712,14.9824,1082400.0
2009-02-17 14:30:00,26.65,26.98,26.65,26.95,1194700.0,14.9824,15.168,14.9824,15.1511,1194700.0
2009-02-17 14:40:00,26.95,27.0,26.76,26.78,1005700.0,15.1511,15.1792,15.0443,15.0555,1005700.0
2009-02-17 14:50:00,26.76,26.88,26.66,26.73,545100.0,15.0443,15.1117,14.988,15.0274,545100.0
2009-02-17 15:00:00,26.71,26.73,26.56,26.65,605000.0,15.0162,15.0274,14.9318,14.9824,605000.0
2009-02-17 15:10:00,26.65,26.72,26.47,26.48,1197800.0,14.9824,15.0218,14.8812,14.8869,1197800.0
2009-02-17 15:20:00,26.48,26.54,26.28,26.29,2012500.0,14.8869,14.9206,14.7744,14.78,2012500.0
2009-02-17 15:30:00,26.29,27.03,26.28,26.93,3957600.0,14.78,15.1961,14.7744,15.1398,3957600.0
2009-02-17 15:40:00,26.94,26.98,26.65,26.74,3757000.0,15.1455,15.168,14.9824,15.033,3757000.0
2009-02-17 15:50:00,26.74,26.84,26.44,26.57,6949200.0,15.033,15.0892,14.8644,14.9375,6949200.0
2009-02-17 16:00:00,26.57,26.68,26.43,26.55,199600.0,14.9375,14.9993,14.8587,14.9262,199600.0
2009-02-17 16:10:00,26.55,26.55,26.49,26.49,16700.0,14.9262,14.9262,14.8925,14.8925,16700.0
2009-02-18 09:30:00,26.99,27.08,26.69,26.69,1533900.0,15.1736,15.2242,15.0049,15.0049,1533900.0
2009-02-18 09:40:00,26.69,27.08,26.63,26.9,1323500.0,15.0049,15.2242,14.9712,15.123,1323500.0
2009-02-18 09:50:00,26.9,26.9,26.31,26.37,1931100.0,15.123,15.123,14.7913,14.825,1931100.0
2009-02-18 10:00:00,26.36,26.49,25.99,26.01,1754800.0,14.8194,14.8925,14.6114,14.6226,1754800.0
2009-02-18 10:10:00,26.0,26.06,25.75,25.88,2034600.0,14.617,14.6507,14.4765,14.5495,2034600.0
2009-02-18 10:20:00,25.88,26.38,25.88,26.16,1047500.0,14.5495,14.8306,14.5495,14.707,1047500.0
2009-02-18 10:30:00,26.16,26.45,26.16,26.31,1281900.0,14.707,14.87,14.707,14.7913,1281900.0
2009-02-18 10:40:00,26.32,26.63,26.24,26.38,1049900.0,14.7969,14.9712,14.7519,14.8306,1049900.0
2009-02-18 10:50:00,26.38,26.45,26.22,26.26,711000.0,14.8306,14.87,14.7407,14.7632,711000.0
2009-02-18 11:00:00,26.26,26.31,26.09,26.3,594800.0,14.7632,14.7913,14.6676,14.7857,594800.0
2009-02-18 11:10:00,26.3,26.55,26.27,26.47,634600.0,14.7857,14.9262,14.7688,14.8812,634600.0
2009-02-18 11:20:00,26.47,26.86,26.47,26.72,1248800.0,14.8812,15.1005,14.8812,15.0218,1248800.0
2009-02-18 11:30:00,26.72,26.73,26.54,26.61,533300.0,15.0218,15.0274,14.9206,14.9599,533300.0
2009-02-18 11:40:00,26.61,26.92,26.55,26.69,876200.0,14.9599,15.1342,14.9262,15.0049,876200.0
2009-02-18 11:50:00,26.69,26.81,26.66,26.69,422800.0,15.0049,15.0724,14.988,15.0049,422800.0
2009-02-18 12:00:00,26.68,26.85,26.65,26.83,557800.0,14.9993,15.0949,14.9824,15.0836,557800.0
2009-02-18 12:10:00,26.83,26.96,26.82,26.86,843900.0,15.0836,15.1567,15.078,15.1005,843900.0
2009-02-18 12:20:00,26.86,26.93,26.68,26.77,655400.0,15.1005,15.1398,14.9993,15.0499,655400.0
2009-02-18 12:30:00,26.78,26.83,26.61,26.65,618500.0,15.0555,15.0836,14.9599,14.9824,618500.0
2009-02-18 12:40:00,26.64,26.7,26.44,26.44,809700.0,14.9768,15.0105,14.8644,14.8644,809700.0
2009-02-18 12:50:00,26.43,26.63,26.33,26.61,647500.0,14.8587,14.9712,14.8025,14.9599,647500.0
2009-02-18 13:00:00,26.6,26.72,26.32,26.4,592500.0,14.9543,15.0218,14.7969,14.8419,592500.0
2009-02-18 13:10:00,26.4,26.53,26.32,26.33,357000.0,14.8419,14.915,14.7969,14.8025,357000.0
2009-02-18 13:20:00,26.32,26.46,26.27,26.42,312200.0,14.7969,14.8756,14.7688,14.8531,312200.0
2009-02-18 13:30:00,26.42,26.44,26.26,26.28,301300.0,14.8531,14.8644,14.7632,14.7744,301300.0
2009-02-18 13:40:00,26.27,26.41,26.23,26.31,276300.0,14.7688,14.8475,14.7463,14.7913,276300.0
2009-02-18 13:50:00,26.3,26.47,26.24,26.37,493100.0,14.7857,14.8812,14.7519,14.825,493100.0
2009-02-18 14:00:00,26.37,26.51,26.23,26.5,686400.0,14.825,14.9037,14.7463,14.8981,686400.0
2009-02-18 14:10:00,26.5,26.51,26.18,26.23,856400.0,14.8981,14.9037,14.7182,14.7463,856400.0
2009-02-18 14:20:00,26.23,26.34,26.19,26.27,548900.0,14.7463,14.8081,14.7238,14.7688,548900.0
2009-02-18 14:30:00,26.27,26.35,26.11,26.16,655700.0,14.7688,14.8138,14.6788,14.707,655700.0
2009-02-18 14:40:00,26.16,26.18,26.05,26.13,624000.0,14.707,14.7182,14.6451,14.6901,624000.0
2009-02-18 14:50:00,26.13,26.4,26.02,26.4,1309900.0,14.6901,14.8419,14.6282,14.8419,1309900.0
2009-02-18 15:00:00,26.4,26.71,26.33,26.42,2769400.0,14.8419,15.0162,14.8025,14.8531,2769400.0
2009-02-18 15:10:00,26.42,26.66,26.4,26.55,1823000.0,14.8531,14.988,14.8419,14.9262,1823000.0
2009-02-18 15:20:00,26.56,26.68,26.44,26.45,1102100.0,14.9318,14.9993,14.8644,14.87,1102100.0
2009-02-18 15:30:00,26.44,26.6,26.41,26.56,1219500.0,14.8644,14.9543,14.8475,14.9318,1219500.0
2009-02-18 15:40:00,26.56,26.76,26.49,26.63,1525900.0,14.9318,15.0443,14.8925,14.9712,1525900.0
2009-02-18 15:50:00,26.65,27.14,26.61,26.81,3369200.0,14.9824,15.2579,14.9599,15.0724,3369200.0
2009-02-18 16:00:00,26.74,26.9,26.54,26.85,424200.0,15.033,15.123,14.9206,15.0949,424200.0
2009-02-18 16:10:00,26.85,26.85,26.84,26.84,181700.0,15.0949,15.0949,15.0892,15.0892,181700.0
2009-02-19 09:30:00,27.19,27.53,27.15,27.23,1119800.0,15.286,15.4772,15.2635,15.3085,1119800.0
2009-02-19 09:40:00,27.23,27.44,27.06,27.13,1287300.0,15.3085,15.4266,15.2129,15.2523,1287300.0
2009-02-19 09:50:00,27.13,27.25,27.05,27.23,803300.0,15.2523,15.3197,15.2073,15.3085,803300.0
2009-02-19 10:00:00,27.23,27.24,27.02,27.1,806400.0,15.3085,15.3141,15.1904,15.2354,806400.0
2009-02-19 10:10:00,27.1,27.1,26.83,26.83,808200.0,15.2354,15.2354,15.0836,15.0836,808200.0
2009-02-19 10:20:00,26.83,26.9,26.75,26.85,963100.0,15.0836,15.123,15.0386,15.0949,963100.0
2009-02-19 10:30:00,26.84,26.97,26.76,26.82,880800.0,15.0892,15.1623,15.0443,15.078,880800.0
2009-02-19 10:40:00,26.82,26.91,26.81,26.86,741700.0,15.078,15.1286,15.0724,15.1005,741700.0
2009-02-19 10:50:00,26.87,26.89,26.73,26.76,735600.0,15.1061,15.1174,15.0274,15.0443,735600.0
2009-02-19 11:00:00,26.76,27.07,26.76,27.03,1062000.0,15.0443,15.2185,15.0443,15.1961,1062000.0
2009-02-19 11:10:00,27.04,27.06,26.75,26.94,526100.0,15.2017,15.2129,15.0386,15.1455,526100.0
2009-02-19 11:20:00,26.94,26.94,26.81,26.84,424900.0,15.1455,15.1455,15.0724,15.0892,424900.0
2009-02-19 11:30:00,26.83,26.85,26.66,26.74,677900.0,15.0836,15.0949,14.988,15.033,677900.0
2009-02-19 11:40:00,26.74,26.76,26.51,26.53,856300.0,15.033,15.0443,14.9037,14.915,856300.0
2009-02-19 11:50:00,26.53,26.64,26.44,26.46,708500.0,14.915,14.9768,14.8644,14.8756,708500.0
2009-02-19 12:00:00,26.46,26.53,26.32,26.53,747500.0,14.8756,14.915,14.7969,14.915,747500.0
2009-02-19 12:10:00,26.54,26.57,26.37,26.52,590300.0,14.9206,14.9375,14.825,14.9093,590300.0
2009-02-19 12:20:00,26.51,26.59,26.44,26.49,476100.0,14.9037,14.9487,14.8644,14.8925,476100.0
2009-02-19 12:30:00,26.49,26.63,26.47,26.63,418400.0,14.8925,14.9712,14.8812,14.9712,418400.0
2009-02-19 12:40:00,26.63,26.64,26.55,26.56,211400.0,14.9712,14.9768,14.9262,14.9318,211400.0
2009-02-19 12:50:00,26.56,26.64,26.56,26.59,205500.0,14.9318,14.9768,14.9318,14.9487,205500.0
2009-02-19 13:00:00,26.59,26.65,26.45,26.65,469400.0,14.9487,14.9824,14.87,14.9824,469400.0
2009-02-19 13:10:00,26.64,26.86,26.62,26.82,836900.0,14.9768,15.1005,14.9656,15.078,836900.0
2009-02-19 13:20:00,26.81,26.87,26.75,26.83,352800.0,15.0724,15.1061,15.0386,15.0836,352800.0
2009-02-19 13:30:00,26.83,26.84,26.61,26.67,580200.0,15.0836,15.0892,14.9599,14.9937,580200.0
2009-02-19 13:40:00,26.68,26.69,26.55,26.56,415800.0,14.9993,15.0049,14.9262,14.9318,415800.0
2009-02-19 13:50:00,26.55,26.58,26.43,26.5,368100.0,14.9262,14.9431,14.8587,14.8981,368100.0
2009-02-19 14:00:00,26.53,26.7,26.5,26.65,336900.0,14.915,15.0105,14.8981,14.9824,336900.0
2009-02-19 14:10:00,26.66,26.69,26.41,26.42,359200.0,14.988,15.0049,14.8475,14.8531,359200.0
2009-02-19 14:20:00,26.42,26.48,26.36,26.44,693100.0,14.8531,14.8869,14.8194,14.8644,693100.0
2009-02-19 14:30:00,26.46,26.46,26.38,26.45,431500.0,14.8756,14.8756,14.8306,14.87,431500.0
2009-02-19 14:40:00,26.45,26.45,26.18,26.18,708900.0,14.87,14.87,14.7182,14.7182,708900.0
2009-02-19 14:50:00,26.17,26.39,26.14,26.3,703100.0,14.7126,14.8363,14.6957,14.7857,703100.0
2009-02-19 15:00:00,26.3,26.36,26.15,26.16,811100.0,14.7857,14.8194,14.7013,14.707,811100.0
2009-02-19 15:10:00,26.15,26.17,25.93,25.97,1344200.0,14.7013,14.7126,14.5776,14.6001,1344200.0
2009-02-19 15:20:00,25.97,26.2,25.86,26.05,1496400.0,14.6001,14.7294,14.5383,14.6451,1496400.0
2009-02-19 15:30:00,26.05,26.07,25.53,25.54,2694400.0,14.6451,14.6564,14.3528,14.3584,2694400.0
2009-02-19 15:40:00,25.54,26.05,25.45,25.94,2847200.0,14.3584,14.6451,14.3078,14.5833,2847200.0
2009-02-19 15:50:00,25.95,26.02,25.41,25.69,6214200.0,14.5889,14.6282,14.2853,14.4427,6214200.0
2009-02-19 16:00:00,25.7,25.79,25.59,25.75,1119400.0,14.4483,14.4989,14.3865,14.4765,1119400.0
2009-02-19 16:10:00,26.49,26.49,25.75,25.76,34300.0,14.8925,14.8925,14.4765,14.4821,34300.0
2009-02-20 09:30:00,24.91,25.37,24.77,25.12,2667800.0,14.0042,14.2628,13.9255,14.1223,2667800.0
2009-02-20 09:40:00,25.13,25.45,24.9,25.38,2728800.0,14.1279,14.3078,13.9986,14.2684,2728800.0
2009-02-20 09:50:00,25.38,25.68,25.31,25.52,2385900.0,14.2684,14.4371,14.2291,14.3471,2385900.0
2009-02-20 10:00:00,25.52,25.94,25.33,25.78,2464900.0,14.3471,14.5833,14.2403,14.4933,2464900.0
2009-02-20 10:10:00,25.78,26.13,25.62,25.9,3122700.0,14.4933,14.6901,14.4034,14.5608,3122700.0
2009-02-20 10:20:00,25.9,26.04,25.74,25.97,1503400.0,14.5608,14.6395,14.4708,14.6001,1503400.0
2009-02-20 10:30:00,25.97,25.99,25.73,25.91,1168300.0,14.6001,14.6114,14.4652,14.5664,1168300.0
2009-02-20 10:40:00,25.9,26.0,25.77,25.82,744000.0,14.5608,14.617,14.4877,14.5158,744000.0
2009-02-20 10:50:00,25.82,25.83,25.53,25.56,974400.0,14.5158,14.5214,14.3528,14.3696,974400.0
2009-02-20 11:00:00,25.55,25.63,25.4,25.43,827100.0,14.364,14.409,14.2797,14.2966,827100.0
2009-02-20 11:10:00,25.43,25.48,25.3,25.48,1369600.0,14.2966,14.3247,14.2235,14.3247,1369600.0
2009-02-20 11:20:00,25.48,25.7,25.42,25.45,981400.0,14.3247,14.4483,14.2909,14.3078,981400.0
2009-02-20 11:30:00,25.46,25.62,25.3,25.61,1048100.0,14.3134,14.4034,14.2235,14.3977,1048100.0
2009-02-20 11:40:00,25.61,25.61,25.35,25.53,714700.0,14.3977,14.3977,14.2516,14.3528,714700.0
2009-02-20 11:50:00,25.52,25.55,25.39,25.5,566000.0,14.3471,14.364,14.2741,14.3359,566000.0
2009-02-20 12:00:00,25.5,25.77,25.5,25.76,1166200.0,14.3359,14.4877,14.3359,14.4821,1166200.0
2009-02-20 12:10:00,25.77,25.93,25.75,25.88,1161100.0,14.4877,14.5776,14.4765,14.5495,1161100.0
2009-02-20 12:20:00,25.87,25.87,25.65,25.68,518200.0,14.5439,14.5439,14.4202,14.4371,518200.0
2009-02-20 12:30:00,25.68,25.7,25.57,25.65,533000.0,14.4371,14.4483,14.3753,14.4202,533000.0
2009-02-20 12:40:00,25.65,25.66,25.41,25.45,918300.0,14.4202,14.4259,14.2853,14.3078,918300.0
2009-02-20 12:50:00,25.44,25.53,25.34,25.44,819900.0,14.3022,14.3528,14.246,14.3022,819900.0
2009-02-20 13:00:00,25.44,25.53,25.32,25.38,795800.0,14.3022,14.3528,14.2347,14.2684,795800.0
2009-02-20 13:10:00,25.38,25.5,25.29,25.39,967800.0,14.2684,14.3359,14.2178,14.2741,967800.0
2009-02-20 13:20:00,25.39,25.68,25.38,25.59,846100.0,14.2741,14.4371,14.2684,14.3865,846100.0
2009-02-20 13:30:00,25.59,25.74,25.51,25.61,664300.0,14.3865,14.4708,14.3415,14.3977,664300.0
2009-02-20 13:40:00,25.61,25.66,25.56,25.61,458400.0,14.3977,14.4259,14.3696,14.3977,458400.0
2009-02-20 13:50:00,25.61,25.87,25.6,25.72,1005000.0,14.3977,14.5439,14.3921,14.4596,1005000.0
2009-02-20 14:00:00,25.72,25.78,25.58,25.74,621400.0,14.4596,14.4933,14.3809,14.4708,621400.0
2009-02-20 14:10:00,25.73,26.29,25.62,26.15,1610800.0,14.4652,14.78,14.4034,14.7013,1610800.0
2009-02-20 14:20:00,26.15,26.9,25.95,26.25,3117100.0,14.7013,15.123,14.5889,14.7575,3117100.0
2009-02-20 14:30:00,26.25,26.69,26.25,26.54,1952500.0,14.7575,15.0049,14.7575,14.9206,1952500.0
2009-02-20 14:40:00,26.54,26.88,26.46,26.85,1248600.0,14.9206,15.1117,14.8756,15.0949,1248600.0
2009-02-20 14:50:00,26.86,27.28,26.69,26.8,2638900.0,15.1005,15.3366,15.0049,15.0668,2638900.0
2009-02-20 15:00:00,26.8,26.9,26.55,26.81,1941700.0,15.0668,15.123,14.9262,15.0724,1941700.0
2009-02-20 15:10:00,26.81,26.82,26.61,26.73,1334000.0,15.0724,15.078,14.9599,15.0274,1334000.0
2009-02-20 15:20:00,26.72,26.87,26.51,26.56,1395900.0,15.0218,15.1061,14.9037,14.9318,1395900.0
2009-02-20 15:30:00,26.56,27.0,26.4,26.88,1629100.0,14.9318,15.1792,14.8419,15.1117,1629100.0
2009-02-20 15:40:00,26.87,26.91,26.6,26.76,2255300.0,15.1061,15.1286,14.9543,15.0443,2255300.0
2009-02-20 15:50:00,26.75,27.39,26.69,27.33,7344000.0,15.0386,15.3984,15.0049,15.3647,7344000.0
2009-02-20 16:00:00,27.33,27.43,27.21,27.33,654900.0,15.3647,15.4209,15.2973,15.3647,654900.0
2009-02-20 16:10:00,27.33,27.34,27.28,27.33,63000.0,15.3647,15.3703,15.3366,15.3647,63000.0
2009-02-23 09:30:00,27.69,27.86,26.83,27.2,2536100.0,15.5671,15.6627,15.0836,15.2916,2536100.0
2009-02-23 09:40:00,27.2,27.27,26.72,26.76,1636000.0,15.2916,15.331,15.0218,15.0443,1636000.0
2009-02-23 09:50:00,26.76,26.96,26.67,26.8,1671800.0,15.0443,15.1567,14.9937,15.0668,1671800.0
2009-02-23 10:00:00,26.8,26.82,26.5,26.68,1539200.0,15.0668,15.078,14.8981,14.9993,1539200.0
2009-02-23 10:10:00,26.68,26.7,26.26,26.41,1528600.0,14.9993,15.0105,14.7632,14.8475,1528600.0
2009-02-23 10:20:00,26.41,26.56,26.32,26.42,1102500.0,14.8475,14.9318,14.7969,14.8531,1102500.0
2009-02-23 10:30:00,26.43,26.44,26.01,26.09,1187000.0,14.8587,14.8644,14.6226,14.6676,1187000.0
2009-02-23 10:40:00,26.09,26.25,25.97,26.2,1154300.0,14.6676,14.7575,14.6001,14.7294,1154300.0
2009-02-23 10:50:00,26.2,26.21,25.8,25.8,901100.0,14.7294,14.7351,14.5046,14.5046,901100.0
2009-02-23 11:00:00,25.81,26.15,25.8,25.96,869700.0,14.5102,14.7013,14.5046,14.5945,869700.0
2009-02-23 11:10:00,25.97,26.3,25.97,26.04,908600.0,14.6001,14.7857,14.6001,14.6395,908600.0
2009-02-23 11:20:00,26.05,26.22,26.01,26.13,353800.0,14.6451,14.7407,14.6226,14.6901,353800.0
2009-02-23 11:30:00,26.11,26.15,25.89,26.1,476800.0,14.6788,14.7013,14.5552,14.6732,476800.0
2009-02-23 11:40:00,26.09,26.11,25.9,26.01,341800.0,14.6676,14.6788,14.5608,14.6226,341800.0
2009-02-23 11:50:00,26.01,26.24,25.99,26.24,532300.0,14.6226,14.7519,14.6114,14.7519,532300.0
2009-02-23 12:00:00,26.24,26.24,26.01,26.02,437400.0,14.7519,14.7519,14.6226,14.6282,437400.0
2009-02-23 12:10:00,26.02,26.22,26.0,26.03,512900.0,14.6282,14.7407,14.617,14.6339,512900.0
2009-02-23 12:20:00,26.03,26.09,25.98,26.0,405500.0,14.6339,14.6676,14.6058,14.617,405500.0
2009-02-23 12:30:00,26.01,26.04,25.87,26.03,316000.0,14.6226,14.6395,14.5439,14.6339,316000.0
2009-02-23 12:40:00,26.03,26.04,25.85,25.93,588300.0,14.6339,14.6395,14.5327,14.5776,588300.0
2009-02-23 12:50:00,25.93,26.02,25.89,25.9,497500.0,14.5776,14.6282,14.5552,14.5608,497500.0
2009-02-23 13:00:00,25.9,26.1,25.83,26.09,749400.0,14.5608,14.6732,14.5214,14.6676,749400.0
2009-02-23 13:10:00,26.09,26.12,25.97,25.99,732400.0,14.6676,14.6845,14.6001,14.6114,732400.0
2009-02-23 13:20:00,26.0,26.11,25.93,25.97,517400.0,14.617,14.6788,14.5776,14.6001,517400.0
2009-02-23 13:30:00,25.97,26.04,25.85,25.95,583400.0,14.6001,14.6395,14.5327,14.5889,583400.0
2009-02-23 13:40:00,25.95,26.22,25.94,26.06,871300.0,14.5889,14.7407,14.5833,14.6507,871300.0
2009-02-23 13:50:00,26.06,26.1,25.89,25.91,653600.0,14.6507,14.6732,14.5552,14.5664,653600.0
2009-02-23 14:00:00,25.91,25.96,25.82,25.83,977200.0,14.5664,14.5945,14.5158,14.5214,977200.0
2009-02-23 14:10:00,25.84,26.19,25.82,26.11,1000900.0,14.5271,14.7238,14.5158,14.6788,1000900.0
2009-02-23 14:20:00,26.11,26.54,26.09,26.47,1486500.0,14.6788,14.9206,14.6676,14.8812,1486500.0
2009-02-23 14:30:00,26.46,26.49,26.16,26.27,1031000.0,14.8756,14.8925,14.707,14.7688,1031000.0
2009-02-23 14:40:00,26.27,26.32,26.0,26.03,720900.0,14.7688,14.7969,14.617,14.6339,720900.0
2009-02-23 14:50:00,26.03,26.08,25.64,25.71,1515100.0,14.6339,14.662,14.4146,14.454,1515100.0
2009-02-23 15:00:00,25.71,26.0,25.57,25.75,1921000.0,14.454,14.617,14.3753,14.4765,1921000.0
2009-02-23 15:10:00,25.76,25.94,25.7,25.74,1079700.0,14.4821,14.5833,14.4483,14.4708,1079700.0
2009-02-23 15:20:00,25.74,25.75,25.42,25.53,1733000.0,14.4708,14.4765,14.2909,14.3528,1733000.0
2009-02-23 15:30:00,25.53,25.76,25.33,25.37,2382500.0,14.3528,14.4821,14.2403,14.2628,2382500.0
2009-02-23 15:40:00,25.36,25.56,25.35,25.37,3699900.0,14.2572,14.3696,14.2516,14.2628,3699900.0
2009-02-23 15:50:00,25.37,25.4,25.14,25.27,6052200.0,14.2628,14.2797,14.1335,14.2066,6052200.0
2009-02-23 16:00:00,25.27,26.0,25.23,25.3,190400.0,14.2066,14.617,14.1841,14.2235,190400.0
2009-02-23 16:10:00,25.4,25.4,25.4,25.4,200.0,14.2797,14.2797,14.2797,14.2797,200.0
2009-02-24 09:30:00,25.55,26.2,25.4,26.12,1785600.0,14.364,14.7294,14.2797,14.6845,1785600.0
2009-02-24 09:40:00,26.12,26.12,25.65,25.67,1691400.0,14.6845,14.6845,14.4202,14.4315,1691400.0
2009-02-24 09:50:00,25.66,25.81,25.32,25.37,1657900.0,14.4259,14.5102,14.2347,14.2628,1657900.0
2009-02-24 10:00:00,25.35,25.56,25.16,25.39,2469800.0,14.2516,14.3696,14.1448,14.2741,2469800.0
2009-02-24 10:10:00,25.41,25.51,25.15,25.33,1067500.0,14.2853,14.3415,14.1391,14.2403,1067500.0
2009-02-24 10:20:00,25.34,25.62,25.16,25.51,1021000.0,14.246,14.4034,14.1448,14.3415,1021000.0
2009-02-24 10:30:00,25.5,25.83,25.48,25.62,1145500.0,14.3359,14.5214,14.3247,14.4034,1145500.0
2009-02-24 10:40:00,25.63,25.87,25.55,25.86,1160200.0,14.409,14.5439,14.364,14.5383,1160200.0
2009-02-24 10:50:00,25.86,25.88,25.59,25.7,983000.0,14.5383,14.5495,14.3865,14.4483,983000.0
2009-02-24 11:00:00,25.71,25.79,25.64,25.64,599600.0,14.454,14.4989,14.4146,14.4146,599600.0
2009-02-24 11:10:00,25.63,25.8,25.61,25.69,636100.0,14.409,14.5046,14.3977,14.4427,636100.0
2009-02-24 11:20:00,25.7,25.75,25.51,25.62,1105900.0,14.4483,14.4765,14.3415,14.4034,1105900.0
2009-02-24 11:30:00,25.63,25.65,25.48,25.52,397800.0,14.409,14.4202,14.3247,14.3471,397800.0
2009-02-24 11:40:00,25.52,25.55,25.34,25.34,567400.0,14.3471,14.364,14.246,14.246,567400.0
2009-02-24 11:50:00,25.36,25.42,25.35,25.36,503000.0,14.2572,14.2909,14.2516,14.2572,503000.0
2009-02-24 12:00:00,25.35,25.51,25.35,25.41,492000.0,14.2516,14.3415,14.2516,14.2853,492000.0
2009-02-24 12:10:00,25.39,25.44,25.3,25.34,683400.0,14.2741,14.3022,14.2235,14.246,683400.0
2009-02-24 12:20:00,25.34,25.45,25.32,25.43,717600.0,14.246,14.3078,14.2347,14.2966,717600.0
2009-02-24 12:30:00,25.42,25.62,25.41,25.55,567200.0,14.2909,14.4034,14.2853,14.364,567200.0
2009-02-24 12:40:00,25.55,25.64,25.51,25.59,693100.0,14.364,14.4146,14.3415,14.3865,693100.0
2009-02-24 12:50:00,25.59,25.66,25.54,25.57,341100.0,14.3865,14.4259,14.3584,14.3753,341100.0
2009-02-24 13:00:00,25.56,25.76,25.52,25.68,420700.0,14.3696,14.4821,14.3471,14.4371,420700.0
2009-02-24 13:10:00,25.67,25.71,25.55,25.6,431000.0,14.4315,14.454,14.364,14.3921,431000.0
2009-02-24 13:20:00,25.61,26.03,25.61,26.03,923900.0,14.3977,14.6339,14.3977,14.6339,923900.0
2009-02-24 13:30:00,26.04,26.25,26.02,26.18,1909600.0,14.6395,14.7575,14.6282,14.7182,1909600.0
2009-02-24 13:40:00,26.18,26.27,26.08,26.25,985200.0,14.7182,14.7688,14.662,14.7575,985200.0
2009-02-24 13:50:00,26.25,26.5,26.18,26.46,1257900.0,14.7575,14.8981,14.7182,14.8756,1257900.0
2009-02-24 14:00:00,26.45,26.55,26.37,26.37,1168300.0,14.87,14.9262,14.825,14.825,1168300.0
2009-02-24 14:10:00,26.37,26.71,26.26,26.69,1253600.0,14.825,15.0162,14.7632,15.0049,1253600.0
2009-02-24 14:20:00,26.68,26.75,26.53,26.62,1078200.0,14.9993,15.0386,14.915,14.9656,1078200.0
2009-02-24 14:30:00,26.62,26.9,26.55,26.79,822800.0,14.9656,15.123,14.9262,15.0611,822800.0
2009-02-24 14:40:00,26.8,26.89,26.58,26.8,1523800.0,15.0668,15.1174,14.9431,15.0668,1523800.0
2009-02-24 14:50:00,26.79,27.02,26.72,26.96,1068000.0,15.0611,15.1904,15.0218,15.1567,1068000.0
2009-02-24 15:00:00,26.97,27.22,26.93,27.22,1569500.0,15.1623,15.3029,15.1398,15.3029,1569500.0
2009-02-24 15:10:00,27.21,27.29,27.08,27.25,1437500.0,15.2973,15.3422,15.2242,15.3197,1437500.0
2009-02-24 15:20:00,27.26,27.36,27.14,27.16,1868700.0,15.3254,15.3816,15.2579,15.2691,1868700.0
2009-02-24 15:30:00,27.16,27.28,27.02,27.19,2011000.0,15.2691,15.3366,15.1904,15.286,2011000.0
2009-02-24 15:40:00,27.19,27.42,27.08,27.39,3168100.0,15.286,15.4153,15.2242,15.3984,3168100.0
2009-02-24 15:50:00,27.39,27.44,27.22,27.25,7544400.0,15.3984,15.4266,15.3029,15.3197,7544400.0
2009-02-24 16:00:00,27.25,27.37,26.98,27.1,78500.0,15.3197,15.3872,15.168,15.2354,78500.0
2009-02-24 16:10:00,27.1,27.2,27.1,27.1,8900.0,15.2354,15.2916,15.2354,15.2354,8900.0
2009-02-25 09:30:00,26.95,27.0,26.55,26.59,2093500.0,15.1511,15.1792,14.9262,14.9487,2093500.0
2009-02-25 09:40:00,26.58,26.61,26.23,26.35,2033100.0,14.9431,14.9599,14.7463,14.8138,2033100.0
2009-02-25 09:50:00,26.35,26.46,26.27,26.33,1645900.0,14.8138,14.8756,14.7688,14.8025,1645900.0
2009-02-25 10:00:00,26.33,26.33,25.9,26.04,2447200.0,14.8025,14.8025,14.5608,14.6395,2447200.0
2009-02-25 10:10:00,26.03,26.13,25.91,26.02,1212500.0,14.6339,14.6901,14.5664,14.6282,1212500.0
2009-02-25 10:20:00,26.02,26.22,25.88,26.2,951100.0,14.6282,14.7407,14.5495,14.7294,951100.0
2009-02-25 10:30:00,26.2,26.22,26.03,26.06,850600.0,14.7294,14.7407,14.6339,14.6507,850600.0
2009-02-25 10:40:00,26.05,26.1,25.8,25.84,1248000.0,14.6451,14.6732,14.5046,14.5271,1248000.0
2009-02-25 10:50:00,25.83,25.91,25.8,25.82,934600.0,14.5214,14.5664,14.5046,14.5158,934600.0
2009-02-25 11:00:00,25.81,26.02,25.77,25.98,863400.0,14.5102,14.6282,14.4877,14.6058,863400.0
2009-02-25 11:10:00,25.98,26.0,25.89,25.93,703600.0,14.6058,14.617,14.5552,14.5776,703600.0
2009-02-25 11:20:00,25.93,26.12,25.91,26.08,1025000.0,14.5776,14.6845,14.5664,14.662,1025000.0
2009-02-25 11:30:00,26.09,26.36,26.09,26.22,813200.0,14.6676,14.8194,14.6676,14.7407,813200.0
2009-02-25 11:40:00,26.21,26.85,26.21,26.66,2114800.0,14.7351,15.0949,14.7351,14.988,2114800.0
2009-02-25 11:50:00,26.66,26.68,26.26,26.3,1335600.0,14.988,14.9993,14.7632,14.7857,1335600.0
2009-02-25 12:00:00,26.3,26.47,26.22,26.32,806200.0,14.7857,14.8812,14.7407,14.7969,806200.0
2009-02-25 12:10:00,26.32,26.33,26.13,26.14,911200.0,14.7969,14.8025,14.6901,14.6957,911200.0
2009-02-25 12:20:00,26.14,26.31,26.04,26.18,1049200.0,14.6957,14.7913,14.6395,14.7182,1049200.0
2009-02-25 12:30:00,26.17,26.28,26.13,26.22,798200.0,14.7126,14.7744,14.6901,14.7407,798200.0
2009-02-25 12:40:00,26.22,26.23,25.99,26.09,830200.0,14.7407,14.7463,14.6114,14.6676,830200.0
2009-02-25 12:50:00,26.09,26.21,26.02,26.16,530500.0,14.6676,14.7351,14.6282,14.707,530500.0
2009-02-25 13:00:00,26.16,26.35,26.09,26.27,548100.0,14.707,14.8138,14.6676,14.7688,548100.0
2009-02-25 13:10:00,26.27,26.29,26.14,26.21,407300.0,14.7688,14.78,14.6957,14.7351,407300.0
2009-02-25 13:20:00,26.22,26.23,26.04,26.12,332900.0,14.7407,14.7463,14.6395,14.6845,332900.0
2009-02-25 13:30:00,26.13,26.41,26.12,26.31,544700.0,14.6901,14.8475,14.6845,14.7913,544700.0
2009-02-25 13:40:00,26.31,26.54,26.3,26.52,711100.0,14.7913,14.9206,14.7857,14.9093,711100.0
2009-02-25 13:50:00,26.53,26.99,26.44,26.97,1594000.0,14.915,15.1736,14.8644,15.1623,1594000.0
2009-02-25 14:00:00,26.98,27.08,26.38,26.48,2732900.0,15.168,15.2242,14.8306,14.8869,2732900.0
2009-02-25 14:10:00,26.49,26.62,26.3,26.48,1960100.0,14.8925,14.9656,14.7857,14.8869,1960100.0
2009-02-25 14:20:00,26.47,26.76,26.35,26.71,1538500.0,14.8812,15.0443,14.8138,15.0162,1538500.0
2009-02-25 14:30:00,26.72,26.74,26.53,26.6,1280800.0,15.0218,15.033,14.915,14.9543,1280800.0
2009-02-25 14:40:00,26.58,27.03,26.57,26.84,1635400.0,14.9431,15.1961,14.9375,15.0892,1635400.0
2009-02-25 14:50:00,26.84,27.14,26.82,26.92,1515500.0,15.0892,15.2579,15.078,15.1342,1515500.0
2009-02-25 15:00:00,26.93,27.58,26.88,27.5,1997200.0,15.1398,15.5053,15.1117,15.4603,1997200.0
2009-02-25 15:10:00,27.51,27.89,27.28,27.6,2218900.0,15.4659,15.6795,15.3366,15.5165,2218900.0
2009-02-25 15:20:00,27.6,27.85,27.57,27.63,1723300.0,15.5165,15.6571,15.4996,15.5334,1723300.0
2009-02-25 15:30:00,27.62,27.91,27.54,27.63,1697600.0,15.5278,15.6908,15.4828,15.5334,1697600.0
2009-02-25 15:40:00,27.63,27.64,27.28,27.4,2148200.0,15.5334,15.539,15.3366,15.4041,2148200.0
2009-02-25 15:50:00,27.4,27.44,26.65,26.68,3288800.0,15.4041,15.4266,14.9824,14.9993,3288800.0
2009-02-25 16:00:00,26.66,26.74,26.51,26.54,147300.0,14.988,15.033,14.9037,14.9206,147300.0
2009-02-25 16:10:00,26.54,26.54,26.5,26.51,23900.0,14.9206,14.9206,14.8981,14.9037,23900.0
2009-02-26 09:30:00,27.39,27.4,26.79,26.8,1285800.0,15.3984,15.4041,15.0611,15.0668,1285800.0
2009-02-26 09:40:00,26.81,27.13,26.79,26.98,882700.0,15.0724,15.2523,15.0611,15.168,882700.0
2009-02-26 09:50:00,26.96,27.34,26.96,27.34,910300.0,15.1567,15.3703,15.1567,15.3703,910300.0
2009-02-26 10:00:00,27.34,27.54,27.15,27.3,1438100.0,15.3703,15.4828,15.2635,15.3479,1438100.0
2009-02-26 10:10:00,27.28,27.3,27.05,27.21,1001500.0,15.3366,15.3479,15.2073,15.2973,1001500.0
2009-02-26 10:20:00,27.2,27.47,27.18,27.38,1008200.0,15.2916,15.4434,15.2804,15.3928,1008200.0
2009-02-26 10:30:00,27.37,27.5,27.2,27.32,1140200.0,15.3872,15.4603,15.2916,15.3591,1140200.0
2009-02-26 10:40:00,27.32,27.43,27.3,27.34,885700.0,15.3591,15.4209,15.3479,15.3703,885700.0
2009-02-26 10:50:00,27.34,27.37,27.16,27.31,617200.0,15.3703,15.3872,15.2691,15.3535,617200.0
2009-02-26 11:00:00,27.31,27.34,27.05,27.15,689600.0,15.3535,15.3703,15.2073,15.2635,689600.0
2009-02-26 11:10:00,27.14,27.26,27.09,27.21,762900.0,15.2579,15.3254,15.2298,15.2973,762900.0
2009-02-26 11:20:00,27.21,27.33,27.13,27.15,429100.0,15.2973,15.3647,15.2523,15.2635,429100.0
2009-02-26 11:30:00,27.14,27.21,27.11,27.11,365100.0,15.2579,15.2973,15.241,15.241,365100.0
2009-02-26 11:40:00,27.12,27.12,26.79,26.96,863000.0,15.2467,15.2467,15.0611,15.1567,863000.0
2009-02-26 11:50:00,26.95,27.14,26.95,27.01,599600.0,15.1511,15.2579,15.1511,15.1848,599600.0
2009-02-26 12:00:00,27.0,27.09,26.87,27.01,527500.0,15.1792,15.2298,15.1061,15.1848,527500.0
2009-02-26 12:10:00,27.0,27.02,26.77,26.84,432900.0,15.1792,15.1904,15.0499,15.0892,432900.0
2009-02-26 12:20:00,26.84,26.84,26.54,26.61,901700.0,15.0892,15.0892,14.9206,14.9599,901700.0
2009-02-26 12:30:00,26.62,26.89,26.57,26.74,443800.0,14.9656,15.1174,14.9375,15.033,443800.0
2009-02-26 12:40:00,26.73,26.85,26.66,26.85,370800.0,15.0274,15.0949,14.988,15.0949,370800.0
2009-02-26 12:50:00,26.85,26.87,26.64,26.7,747800.0,15.0949,15.1061,14.9768,15.0105,747800.0
2009-02-26 13:00:00,26.7,26.74,26.5,26.5,458200.0,15.0105,15.033,14.8981,14.8981,458200.0
2009-02-26 13:10:00,26.51,26.52,26.28,26.37,808000.0,14.9037,14.9093,14.7744,14.825,808000.0
2009-02-26 13:20:00,26.36,26.59,26.36,26.51,615100.0,14.8194,14.9487,14.8194,14.9037,615100.0
2009-02-26 13:30:00,26.51,26.52,26.29,26.32,457500.0,14.9037,14.9093,14.78,14.7969,457500.0
2009-02-26 13:40:00,26.32,26.69,26.31,26.56,514200.0,14.7969,15.0049,14.7913,14.9318,514200.0
2009-02-26 13:50:00,26.56,26.63,26.39,26.47,478300.0,14.9318,14.9712,14.8363,14.8812,478300.0
2009-02-26 14:00:00,26.47,26.52,26.18,26.26,656200.0,14.8812,14.9093,14.7182,14.7632,656200.0
2009-02-26 14:10:00,26.26,26.35,26.14,26.21,577700.0,14.7632,14.8138,14.6957,14.7351,577700.0
2009-02-26 14:20:00,26.21,26.4,26.2,26.24,501200.0,14.7351,14.8419,14.7294,14.7519,501200.0
2009-02-26 14:30:00,26.23,26.27,26.05,26.12,802400.0,14.7463,14.7688,14.6451,14.6845,802400.0
2009-02-26 14:40:00,26.11,26.15,26.0,26.12,682600.0,14.6788,14.7013,14.617,14.6845,682600.0
2009-02-26 14:50:00,26.11,26.12,25.78,25.83,1128500.0,14.6788,14.6845,14.4933,14.5214,1128500.0
2009-02-26 15:00:00,25.82,25.89,25.71,25.72,1773000.0,14.5158,14.5552,14.454,14.4596,1773000.0
2009-02-26 15:10:00,25.72,25.76,25.31,25.33,2617100.0,14.4596,14.4821,14.2291,14.2403,2617100.0
2009-02-26 15:20:00,25.34,25.71,25.26,25.52,1924700.0,14.246,14.454,14.201,14.3471,1924700.0
2009-02-26 15:30:00,25.52,25.7,25.42,25.54,2199500.0,14.3471,14.4483,14.2909,14.3584,2199500.0
2009-02-26 15:40:00,25.54,25.84,25.52,25.81,2157700.0,14.3584,14.5271,14.3471,14.5102,2157700.0
2009-02-26 15:50:00,25.82,25.83,25.39,25.47,4936000.0,14.5158,14.5214,14.2741,14.319,4936000.0
2009-02-26 16:00:00,25.53,25.54,25.47,25.52,1044400.0,14.3528,14.3584,14.319,14.3471,1044400.0
2009-02-26 16:10:00,25.58,25.58,25.52,25.52,10400.0,14.3809,14.3809,14.3471,14.3471,10400.0
2009-02-27 09:30:00,24.7,25.64,24.64,25.17,1863100.0,13.8862,14.4146,13.8524,14.1504,1863100.0
2009-02-27 09:40:00,25.17,25.37,24.98,25.24,1042200.0,14.1504,14.2628,14.0436,14.1897,1042200.0
2009-02-27 09:50:00,25.23,25.57,25.17,25.45,1128800.0,14.1841,14.3753,14.1504,14.3078,1128800.0
2009-02-27 10:00:00,25.45,25.64,25.3,25.3,1579000.0,14.3078,14.4146,14.2235,14.2235,1579000.0
2009-02-27 10:10:00,25.29,25.51,25.26,25.41,1124300.0,14.2178,14.3415,14.201,14.2853,1124300.0
2009-02-27 10:20:00,25.42,25.92,25.42,25.51,1480200.0,14.2909,14.572,14.2909,14.3415,1480200.0
2009-02-27 10:30:00,25.5,25.6,25.22,25.3,1222800.0,14.3359,14.3921,14.1785,14.2235,1222800.0
2009-02-27 10:40:00,25.31,25.53,25.24,25.45,1019300.0,14.2291,14.3528,14.1897,14.3078,1019300.0
2009-02-27 10:50:00,25.44,25.51,25.11,25.22,795100.0,14.3022,14.3415,14.1167,14.1785,795100.0
2009-02-27 11:00:00,25.23,25.26,25.05,25.26,448200.0,14.1841,14.201,14.0829,14.201,448200.0
2009-02-27 11:10:00,25.26,25.3,25.06,25.13,337500.0,14.201,14.2235,14.0885,14.1279,337500.0
2009-02-27 11:20:00,25.14,25.3,25.11,25.26,620300.0,14.1335,14.2235,14.1167,14.201,620300.0
2009-02-27 11:30:00,25.26,25.3,25.15,25.23,303700.0,14.201,14.2235,14.1391,14.1841,303700.0
2009-02-27 11:40:00,25.23,25.52,25.22,25.42,828000.0,14.1841,14.3471,14.1785,14.2909,828000.0
2009-02-27 11:50:00,25.41,25.5,25.27,25.43,777100.0,14.2853,14.3359,14.2066,14.2966,777100.0
2009-02-27 12:00:00,25.44,25.61,25.43,25.56,691300.0,14.3022,14.3977,14.2966,14.3696,691300.0
2009-02-27 12:10:00,25.57,25.65,25.46,25.48,447300.0,14.3753,14.4202,14.3134,14.3247,447300.0
2009-02-27 12:20:00,25.49,25.69,25.47,25.69,476000.0,14.3303,14.4427,14.319,14.4427,476000.0
2009-02-27 12:30:00,25.68,25.74,25.52,25.53,464300.0,14.4371,14.4708,14.3471,14.3528,464300.0
2009-02-27 12:40:00,25.53,25.54,25.42,25.5,476800.0,14.3528,14.3584,14.2909,14.3359,476800.0
2009-02-27 12:50:00,25.51,25.65,25.45,25.65,243700.0,14.3415,14.4202,14.3078,14.4202,243700.0
2009-02-27 13:00:00,25.64,25.73,25.57,25.6,728100.0,14.4146,14.4652,14.3753,14.3921,728100.0
2009-02-27 13:10:00,25.6,25.64,25.42,25.58,432300.0,14.3921,14.4146,14.2909,14.3809,432300.0
2009-02-27 13:20:00,25.59,25.62,25.46,25.58,444600.0,14.3865,14.4034,14.3134,14.3809,444600.0
2009-02-27 13:30:00,25.59,25.73,25.31,25.36,1293300.0,14.3865,14.4652,14.2291,14.2572,1293300.0
2009-02-27 13:40:00,25.35,25.57,25.29,25.54,462800.0,14.2516,14.3753,14.2178,14.3584,462800.0
2009-02-27 13:50:00,25.54,25.68,25.46,25.67,753300.0,14.3584,14.4371,14.3134,14.4315,753300.0
2009-02-27 14:00:00,25.66,25.85,25.58,25.68,928900.0,14.4259,14.5327,14.3809,14.4371,928900.0
2009-02-27 14:10:00,25.69,25.73,25.55,25.64,772600.0,14.4427,14.4652,14.364,14.4146,772600.0
2009-02-27 14:20:00,25.65,25.71,25.49,25.53,698500.0,14.4202,14.454,14.3303,14.3528,698500.0
2009-02-27 14:30:00,25.54,25.57,25.41,25.45,522900.0,14.3584,14.3753,14.2853,14.3078,522900.0
2009-02-27 14:40:00,25.45,25.65,25.38,25.64,604300.0,14.3078,14.4202,14.2684,14.4146,604300.0
2009-02-27 14:50:00,25.62,25.71,25.52,25.57,401400.0,14.4034,14.454,14.3471,14.3753,401400.0
2009-02-27 15:00:00,25.57,25.57,25.39,25.41,690600.0,14.3753,14.3753,14.2741,14.2853,690600.0
2009-02-27 15:10:00,25.41,25.42,25.18,25.19,1207000.0,14.2853,14.2909,14.156,14.1616,1207000.0
2009-02-27 15:20:00,25.18,25.3,25.05,25.06,1381700.0,14.156,14.2235,14.0829,14.0885,1381700.0
2009-02-27 15:30:00,25.06,25.27,25.03,25.07,1548600.0,14.0885,14.2066,14.0717,14.0942,1548600.0
2009-02-27 15:40:00,25.07,25.38,25.05,25.27,2796200.0,14.0942,14.2684,14.0829,14.2066,2796200.0
2009-02-27 15:50:00,25.27,25.3,24.94,25.12,5798400.0,14.2066,14.2235,14.0211,14.1223,5798400.0
2009-02-27 16:00:00,25.14,25.27,24.89,25.11,2748000.0,14.1335,14.2066,13.993,14.1167,2748000.0
2009-02-27 16:10:00,25.13,25.13,25.05,25.05,7400.0,14.1279,14.1279,14.0829,14.0829,7400.0
2009-03-02 09:30:00,24.47,24.72,24.42,24.56,2017100.0,13.7568,13.8974,13.7287,13.8074,2017100.0
2009-03-02 09:40:00,24.55,24.62,24.39,24.52,1944700.0,13.8018,13.8412,13.7119,13.785,1944700.0
2009-03-02 09:50:00,24.52,24.64,24.45,24.45,978900.0,13.785,13.8524,13.7456,13.7456,978900.0
2009-03-02 10:00:00,24.46,24.6,24.32,24.38,1809500.0,13.7512,13.8299,13.6725,13.7063,1809500.0
2009-03-02 10:10:00,24.39,24.44,24.23,24.36,1294300.0,13.7119,13.74,13.6219,13.695,1294300.0
2009-03-02 10:20:00,24.36,24.42,24.25,24.28,757700.0,13.695,13.7287,13.6332,13.65,757700.0
2009-03-02 10:30:00,24.29,24.38,24.18,24.18,835400.0,13.6557,13.7063,13.5938,13.5938,835400.0
2009-03-02 10:40:00,24.18,24.19,24.08,24.09,1293300.0,13.5938,13.5994,13.5376,13.5432,1293300.0
2009-03-02 10:50:00,24.09,24.14,24.05,24.08,791900.0,13.5432,13.5713,13.5207,13.5376,791900.0
2009-03-02 11:00:00,24.07,24.11,23.97,24.0,1332800.0,13.532,13.5545,13.4758,13.4926,1332800.0
2009-03-02 11:10:00,23.99,24.02,23.92,24.02,721400.0,13.487,13.5039,13.4476,13.5039,721400.0
2009-03-02 11:20:00,24.03,24.16,23.94,23.96,552000.0,13.5095,13.5826,13.4589,13.4701,552000.0
2009-03-02 11:30:00,23.96,23.97,23.74,23.78,1013700.0,13.4701,13.4758,13.3464,13.3689,1013700.0
2009-03-02 11:40:00,23.77,23.81,23.66,23.67,691500.0,13.3633,13.3858,13.3015,13.3071,691500.0
2009-03-02 11:50:00,23.68,23.69,23.55,23.64,911900.0,13.3127,13.3183,13.2396,13.2902,911900.0
2009-03-02 12:00:00,23.64,23.88,23.64,23.87,1216100.0,13.2902,13.4252,13.2902,13.4195,1216100.0
2009-03-02 12:10:00,23.86,23.88,23.72,23.75,723100.0,13.4139,13.4252,13.3352,13.3521,723100.0
2009-03-02 12:20:00,23.75,24.13,23.74,24.04,696800.0,13.3521,13.5657,13.3464,13.5151,696800.0
2009-03-02 12:30:00,24.03,24.03,23.94,23.97,383600.0,13.5095,13.5095,13.4589,13.4758,383600.0
2009-03-02 12:40:00,23.96,23.98,23.82,23.87,515300.0,13.4701,13.4814,13.3914,13.4195,515300.0
2009-03-02 12:50:00,23.87,23.97,23.77,23.83,405200.0,13.4195,13.4758,13.3633,13.397,405200.0
2009-03-02 13:00:00,23.83,23.95,23.8,23.89,547000.0,13.397,13.4645,13.3802,13.4308,547000.0
2009-03-02 13:10:00,23.89,23.89,23.7,23.71,450400.0,13.4308,13.4308,13.324,13.3296,450400.0
2009-03-02 13:20:00,23.72,23.8,23.65,23.71,254600.0,13.3352,13.3802,13.2958,13.3296,254600.0
2009-03-02 13:30:00,23.72,23.72,23.6,23.65,354700.0,13.3352,13.3352,13.2677,13.2958,354700.0
2009-03-02 13:40:00,23.65,23.78,23.61,23.77,310700.0,13.2958,13.3689,13.2734,13.3633,310700.0
2009-03-02 13:50:00,23.78,24.05,23.7,24.05,519100.0,13.3689,13.5207,13.324,13.5207,519100.0
2009-03-02 14:00:00,24.04,24.04,23.8,23.84,721900.0,13.5151,13.5151,13.3802,13.4027,721900.0
2009-03-02 14:10:00,23.83,23.99,23.83,23.86,455800.0,13.397,13.487,13.397,13.4139,455800.0
2009-03-02 14:20:00,23.85,23.87,23.68,23.73,544000.0,13.4083,13.4195,13.3127,13.3408,544000.0
2009-03-02 14:30:00,23.73,24.05,23.66,23.96,853000.0,13.3408,13.5207,13.3015,13.4701,853000.0
2009-03-02 14:40:00,23.95,24.22,23.9,23.91,1358300.0,13.4645,13.6163,13.4364,13.442,1358300.0
2009-03-02 14:50:00,23.91,24.07,23.7,23.71,1013800.0,13.442,13.532,13.324,13.3296,1013800.0
2009-03-02 15:00:00,23.7,23.73,23.43,23.45,1261700.0,13.324,13.3408,13.1722,13.1834,1261700.0
2009-03-02 15:10:00,23.46,23.54,23.15,23.17,1792500.0,13.189,13.234,13.0148,13.026,1792500.0
2009-03-02 15:20:00,23.18,23.44,23.09,23.39,2496200.0,13.0316,13.1778,12.981,13.1497,2496200.0
2009-03-02 15:30:00,23.39,23.49,23.13,23.18,1954400.0,13.1497,13.2059,13.0035,13.0316,1954400.0
2009-03-02 15:40:00,23.18,23.24,23.0,23.01,3043500.0,13.0316,13.0654,12.9304,12.936,3043500.0
2009-03-02 15:50:00,23.01,23.37,22.88,23.37,7790900.0,12.936,13.1384,12.863,13.1384,7790900.0
2009-03-02 16:00:00,23.38,23.38,23.13,23.25,36400.0,13.1441,13.1441,13.0035,13.071,36400.0
2009-03-02 16:10:00,23.3,23.45,23.3,23.44,67100.0,13.0991,13.1834,13.0991,13.1778,67100.0
2009-03-03 09:30:00,23.79,24.05,23.76,23.85,1942900.0,13.3746,13.5207,13.3577,13.4083,1942900.0
2009-03-03 09:40:00,23.85,23.86,23.59,23.63,1378200.0,13.4083,13.4139,13.2621,13.2846,1378200.0
2009-03-03 09:50:00,23.62,23.74,23.44,23.47,812400.0,13.279,13.3464,13.1778,13.1947,812400.0
2009-03-03 10:00:00,23.47,23.62,23.36,23.54,1264500.0,13.1947,13.279,13.1328,13.234,1264500.0
2009-03-03 10:10:00,23.52,23.6,23.28,23.36,1221800.0,13.2228,13.2677,13.0878,13.1328,1221800.0
2009-03-03 10:20:00,23.35,23.47,23.33,23.36,739100.0,13.1272,13.1947,13.1159,13.1328,739100.0
2009-03-03 10:30:00,23.35,23.36,23.09,23.29,892600.0,13.1272,13.1328,12.981,13.0935,892600.0
2009-03-03 10:40:00,23.29,23.37,23.19,23.2,598200.0,13.0935,13.1384,13.0372,13.0429,598200.0
2009-03-03 10:50:00,23.21,23.23,22.93,22.94,678900.0,13.0485,13.0597,12.8911,12.8967,678900.0
2009-03-03 11:00:00,22.94,23.0,22.6,22.81,1285200.0,12.8967,12.9304,12.7055,12.8236,1285200.0
2009-03-03 11:10:00,22.81,22.81,22.38,22.51,3428900.0,12.8236,12.8236,12.5819,12.655,3428900.0
2009-03-03 11:20:00,22.51,22.86,22.49,22.8,1269000.0,12.655,12.8517,12.6437,12.818,1269000.0
2009-03-03 11:30:00,22.8,22.82,22.56,22.56,460200.0,12.818,12.8292,12.6831,12.6831,460200.0
2009-03-03 11:40:00,22.57,22.78,22.54,22.73,569400.0,12.6887,12.8067,12.6718,12.7786,569400.0
2009-03-03 11:50:00,22.74,22.8,22.58,22.63,520500.0,12.7843,12.818,12.6943,12.7224,520500.0
2009-03-03 12:00:00,22.64,23.14,22.64,23.12,857800.0,12.728,13.0091,12.728,12.9979,857800.0
2009-03-03 12:10:00,23.13,23.27,23.09,23.23,605900.0,13.0035,13.0822,12.981,13.0597,605900.0
2009-03-03 12:20:00,23.23,23.44,23.16,23.34,977000.0,13.0597,13.1778,13.0204,13.1216,977000.0
2009-03-03 12:30:00,23.34,23.35,23.2,23.22,598200.0,13.1216,13.1272,13.0429,13.0541,598200.0
2009-03-03 12:40:00,23.23,23.26,23.12,23.13,504600.0,13.0597,13.0766,12.9979,13.0035,504600.0
2009-03-03 12:50:00,23.14,23.16,22.93,22.99,721400.0,13.0091,13.0204,12.8911,12.9248,721400.0
2009-03-03 13:00:00,22.99,23.17,22.96,23.06,398100.0,12.9248,13.026,12.9079,12.9642,398100.0
2009-03-03 13:10:00,23.07,23.17,22.99,23.17,266200.0,12.9698,13.026,12.9248,13.026,266200.0
2009-03-03 13:20:00,23.17,23.3,23.07,23.07,358600.0,13.026,13.0991,12.9698,12.9698,358600.0
2009-03-03 13:30:00,23.07,23.16,22.97,23.03,514400.0,12.9698,13.0204,12.9136,12.9473,514400.0
2009-03-03 13:40:00,23.02,23.11,22.95,22.97,694500.0,12.9417,12.9923,12.9023,12.9136,694500.0
2009-03-03 13:50:00,22.97,23.26,22.95,23.21,680400.0,12.9136,13.0766,12.9023,13.0485,680400.0
2009-03-03 14:00:00,23.21,23.27,23.12,23.13,782600.0,13.0485,13.0822,12.9979,13.0035,782600.0
2009-03-03 14:10:00,23.14,23.36,23.1,23.26,595000.0,13.0091,13.1328,12.9866,13.0766,595000.0
2009-03-03 14:20:00,23.25,23.52,23.22,23.45,730500.0,13.071,13.2228,13.0541,13.1834,730500.0
2009-03-03 14:30:00,23.44,23.94,23.43,23.84,2175800.0,13.1778,13.4589,13.1722,13.4027,2175800.0
2009-03-03 14:40:00,23.84,23.9,23.57,23.65,938300.0,13.4027,13.4364,13.2509,13.2958,938300.0
2009-03-03 14:50:00,23.65,23.81,23.47,23.71,1356900.0,13.2958,13.3858,13.1947,13.3296,1356900.0
2009-03-03 15:00:00,23.72,23.75,23.48,23.5,1236500.0,13.3352,13.3521,13.2003,13.2115,1236500.0
2009-03-03 15:10:00,23.5,23.59,23.37,23.43,871800.0,13.2115,13.2621,13.1384,13.1722,871800.0
2009-03-03 15:20:00,23.45,23.51,23.04,23.11,1498800.0,13.1834,13.2171,12.9529,12.9923,1498800.0
2009-03-03 15:30:00,23.11,23.22,23.01,23.02,1443000.0,12.9923,13.0541,12.936,12.9417,1443000.0
2009-03-03 15:40:00,23.01,23.08,22.91,23.0,2571500.0,12.936,12.9754,12.8798,12.9304,2571500.0
2009-03-03 15:50:00,23.0,23.56,22.99,23.49,5124900.0,12.9304,13.2453,12.9248,13.2059,5124900.0
2009-03-03 16:00:00,23.47,23.57,23.06,23.36,142400.0,13.1947,13.2509,12.9642,13.1328,142400.0
2009-03-03 16:10:00,23.44,23.45,23.33,23.33,36900.0,13.1778,13.1834,13.1159,13.1159,36900.0
2009-03-04 09:30:00,24.07,24.49,24.0,24.17,2916100.0,13.532,13.7681,13.4926,13.5882,2916100.0
2009-03-04 09:40:00,24.18,24.32,24.03,24.14,1213900.0,13.5938,13.6725,13.5095,13.5713,1213900.0
2009-03-04 09:50:00,24.14,24.17,23.32,23.48,2920000.0,13.5713,13.5882,13.1103,13.2003,2920000.0
2009-03-04 10:00:00,23.46,23.77,23.46,23.63,1019700.0,13.189,13.3633,13.189,13.2846,1019700.0
2009-03-04 10:10:00,23.62,23.65,23.34,23.37,1743100.0,13.279,13.2958,13.1216,13.1384,1743100.0
2009-03-04 10:20:00,23.37,23.59,23.26,23.58,881500.0,13.1384,13.2621,13.0766,13.2565,881500.0
2009-03-04 10:30:00,23.58,23.61,23.33,23.5,729900.0,13.2565,13.2734,13.1159,13.2115,729900.0
2009-03-04 10:40:00,23.5,23.75,23.46,23.59,780700.0,13.2115,13.3521,13.189,13.2621,780700.0
2009-03-04 10:50:00,23.59,23.73,23.38,23.45,624000.0,13.2621,13.3408,13.1441,13.1834,624000.0
2009-03-04 11:00:00,23.46,23.72,23.45,23.63,858500.0,13.189,13.3352,13.1834,13.2846,858500.0
2009-03-04 11:10:00,23.63,23.89,23.63,23.87,433700.0,13.2846,13.4308,13.2846,13.4195,433700.0
2009-03-04 11:20:00,23.86,23.94,23.74,23.94,694800.0,13.4139,13.4589,13.3464,13.4589,694800.0
2009-03-04 11:30:00,23.94,24.03,23.88,23.92,722900.0,13.4589,13.5095,13.4252,13.4476,722900.0
2009-03-04 11:40:00,23.93,23.93,23.8,23.87,245200.0,13.4533,13.4533,13.3802,13.4195,245200.0
2009-03-04 11:50:00,23.87,24.0,23.81,23.89,389300.0,13.4195,13.4926,13.3858,13.4308,389300.0
2009-03-04 12:00:00,23.89,23.92,23.71,23.71,638600.0,13.4308,13.4476,13.3296,13.3296,638600.0
2009-03-04 12:10:00,23.72,23.86,23.67,23.67,427500.0,13.3352,13.4139,13.3071,13.3071,427500.0
2009-03-04 12:20:00,23.67,23.74,23.64,23.7,424400.0,13.3071,13.3464,13.2902,13.324,424400.0
2009-03-04 12:30:00,23.7,23.89,23.69,23.86,270100.0,13.324,13.4308,13.3183,13.4139,270100.0
2009-03-04 12:40:00,23.86,23.88,23.55,23.56,525500.0,13.4139,13.4252,13.2396,13.2453,525500.0
2009-03-04 12:50:00,23.56,23.66,23.43,23.54,372900.0,13.2453,13.3015,13.1722,13.234,372900.0
2009-03-04 13:00:00,23.53,23.54,23.38,23.49,256500.0,13.2284,13.234,13.1441,13.2059,256500.0
2009-03-04 13:10:00,23.48,23.54,23.34,23.5,502700.0,13.2003,13.234,13.1216,13.2115,502700.0
2009-03-04 13:20:00,23.5,23.63,23.44,23.51,305700.0,13.2115,13.2846,13.1778,13.2171,305700.0
2009-03-04 13:30:00,23.51,23.64,23.35,23.37,401400.0,13.2171,13.2902,13.1272,13.1384,401400.0
2009-03-04 13:40:00,23.36,23.53,23.33,23.51,318600.0,13.1328,13.2284,13.1159,13.2171,318600.0
2009-03-04 13:50:00,23.52,23.53,23.31,23.33,484000.0,13.2228,13.2284,13.1047,13.1159,484000.0
2009-03-04 14:00:00,23.33,23.61,23.26,23.6,857800.0,13.1159,13.2734,13.0766,13.2677,857800.0
2009-03-04 14:10:00,23.59,23.75,23.43,23.69,624000.0,13.2621,13.3521,13.1722,13.3183,624000.0
2009-03-04 14:20:00,23.71,23.73,23.54,23.58,409300.0,13.3296,13.3408,13.234,13.2565,409300.0
2009-03-04 14:30:00,23.58,23.77,23.5,23.67,1121500.0,13.2565,13.3633,13.2115,13.3071,1121500.0
2009-03-04 14:40:00,23.66,23.86,23.58,23.8,1210900.0,13.3015,13.4139,13.2565,13.3802,1210900.0
2009-03-04 14:50:00,23.8,23.98,23.74,23.94,927700.0,13.3802,13.4814,13.3464,13.4589,927700.0
2009-03-04 15:00:00,23.94,23.99,23.82,23.95,1014900.0,13.4589,13.487,13.3914,13.4645,1014900.0
2009-03-04 15:10:00,23.96,24.33,23.95,24.3,2292900.0,13.4701,13.6781,13.4645,13.6613,2292900.0
2009-03-04 15:20:00,24.3,24.43,24.12,24.43,1588300.0,13.6613,13.7344,13.5601,13.7344,1588300.0
2009-03-04 15:30:00,24.43,24.45,24.14,24.23,1187400.0,13.7344,13.7456,13.5713,13.6219,1187400.0
2009-03-04 15:40:00,24.24,24.24,23.77,23.77,1772300.0,13.6275,13.6275,13.3633,13.3633,1772300.0
2009-03-04 15:50:00,23.78,24.03,23.77,23.89,2449800.0,13.3689,13.5095,13.3633,13.4308,2449800.0
2009-03-04 16:00:00,23.88,24.09,23.8,23.88,60100.0,13.4252,13.5432,13.3802,13.4252,60100.0
2009-03-04 16:10:00,23.88,23.88,23.88,23.88,0.0,13.4252,13.4252,13.4252,13.4252,0.0
2009-03-05 09:30:00,23.26,23.61,23.15,23.5,1920800.0,13.0766,13.2734,13.0148,13.2115,1920800.0
2009-03-05 09:40:00,23.5,23.6,23.33,23.34,1096700.0,13.2115,13.2677,13.1159,13.1216,1096700.0
2009-03-05 09:50:00,23.34,23.48,23.31,23.31,369000.0,13.1216,13.2003,13.1047,13.1047,369000.0
2009-03-05 10:00:00,23.32,23.45,23.15,23.16,840900.0,13.1103,13.1834,13.0148,13.0204,840900.0
2009-03-05 10:10:00,23.15,23.17,22.94,23.13,704300.0,13.0148,13.026,12.8967,13.0035,704300.0
2009-03-05 10:20:00,23.13,23.27,23.01,23.19,609600.0,13.0035,13.0822,12.936,13.0372,609600.0
2009-03-05 10:30:00,23.18,23.25,23.05,23.13,473700.0,13.0316,13.071,12.9585,13.0035,473700.0
2009-03-05 10:40:00,23.13,23.22,22.95,22.97,632500.0,13.0035,13.0541,12.9023,12.9136,632500.0
2009-03-05 10:50:00,23.01,23.03,22.76,22.8,950700.0,12.936,12.9473,12.7955,12.818,950700.0
2009-03-05 11:00:00,22.8,22.87,22.76,22.79,419400.0,12.818,12.8573,12.7955,12.8124,419400.0
2009-03-05 11:10:00,22.79,22.89,22.67,22.7,942500.0,12.8124,12.8686,12.7449,12.7618,942500.0
2009-03-05 11:20:00,22.69,22.71,22.6,22.64,493900.0,12.7561,12.7674,12.7055,12.728,493900.0
2009-03-05 11:30:00,22.64,22.86,22.54,22.82,1140000.0,12.728,12.8517,12.6718,12.8292,1140000.0
2009-03-05 11:40:00,22.82,22.87,22.71,22.76,674100.0,12.8292,12.8573,12.7674,12.7955,674100.0
2009-03-05 11:50:00,22.76,22.76,22.53,22.58,560000.0,12.7955,12.7955,12.6662,12.6943,560000.0
2009-03-05 12:00:00,22.58,22.63,22.51,22.54,398700.0,12.6943,12.7224,12.655,12.6718,398700.0
2009-03-05 12:10:00,22.55,22.57,22.45,22.56,1006300.0,12.6774,12.6887,12.6212,12.6831,1006300.0
2009-03-05 12:20:00,22.57,22.79,22.56,22.79,1050100.0,12.6887,12.8124,12.6831,12.8124,1050100.0
2009-03-05 12:30:00,22.78,22.79,22.58,22.66,439500.0,12.8067,12.8124,12.6943,12.7393,439500.0
2009-03-05 12:40:00,22.66,22.78,22.63,22.72,742600.0,12.7393,12.8067,12.7224,12.773,742600.0
2009-03-05 12:50:00,22.73,22.73,22.64,22.67,734300.0,12.7786,12.7786,12.728,12.7449,734300.0
2009-03-05 13:00:00,22.66,22.84,22.63,22.84,462300.0,12.7393,12.8405,12.7224,12.8405,462300.0
2009-03-05 13:10:00,22.84,22.98,22.82,22.92,1134500.0,12.8405,12.9192,12.8292,12.8854,1134500.0
2009-03-05 13:20:00,22.92,22.92,22.69,22.84,334000.0,12.8854,12.8854,12.7561,12.8405,334000.0
2009-03-05 13:30:00,22.83,22.83,22.67,22.76,231000.0,12.8349,12.8349,12.7449,12.7955,231000.0
2009-03-05 13:40:00,22.76,22.86,22.63,22.68,612300.0,12.7955,12.8517,12.7224,12.7505,612300.0
2009-03-05 13:50:00,22.68,22.74,22.62,22.69,381200.0,12.7505,12.7843,12.7168,12.7561,381200.0
2009-03-05 14:00:00,22.69,22.82,22.6,22.63,1006200.0,12.7561,12.8292,12.7055,12.7224,1006200.0
2009-03-05 14:10:00,22.63,22.63,22.44,22.54,669800.0,12.7224,12.7224,12.6156,12.6718,669800.0
2009-03-05 14:20:00,22.54,22.55,22.38,22.42,533200.0,12.6718,12.6774,12.5819,12.6044,533200.0
2009-03-05 14:30:00,22.41,22.6,22.38,22.49,785900.0,12.5987,12.7055,12.5819,12.6437,785900.0
2009-03-05 14:40:00,22.49,22.63,22.4,22.55,628100.0,12.6437,12.7224,12.5931,12.6774,628100.0
2009-03-05 14:50:00,22.55,22.57,22.35,22.35,556300.0,12.6774,12.6887,12.565,12.565,556300.0
2009-03-05 15:00:00,22.34,22.48,22.28,22.39,729800.0,12.5594,12.6381,12.5256,12.5875,729800.0
2009-03-05 15:10:00,22.39,22.7,22.39,22.5,757400.0,12.5875,12.7618,12.5875,12.6493,757400.0
2009-03-05 15:20:00,22.51,22.58,22.32,22.33,1134400.0,12.655,12.6943,12.5481,12.5538,1134400.0
2009-03-05 15:30:00,22.33,22.38,22.2,22.24,1468900.0,12.5538,12.5819,12.4807,12.5032,1468900.0
2009-03-05 15:40:00,22.23,22.48,22.18,22.47,1772200.0,12.4975,12.6381,12.4694,12.6325,1772200.0
2009-03-05 15:50:00,22.47,22.52,22.28,22.47,5172300.0,12.6325,12.6606,12.5256,12.6325,5172300.0
2009-03-05 16:00:00,22.54,22.56,22.47,22.52,68500.0,12.6718,12.6831,12.6325,12.6606,68500.0
2009-03-05 16:10:00,22.52,22.59,22.51,22.54,11900.0,12.6606,12.6999,12.655,12.6718,11900.0
2009-03-06 09:30:00,22.65,22.78,22.33,22.35,1948900.0,12.7337,12.8067,12.5538,12.565,1948900.0
2009-03-06 09:40:00,22.35,22.65,22.3,22.49,2230400.0,12.565,12.7337,12.5369,12.6437,2230400.0
2009-03-06 09:50:00,22.49,22.57,22.37,22.4,1027600.0,12.6437,12.6887,12.5762,12.5931,1027600.0
2009-03-06 10:00:00,22.41,22.43,22.06,22.08,1939600.0,12.5987,12.61,12.402,12.4132,1939600.0
2009-03-06 10:10:00,22.07,22.08,21.21,21.52,3429600.0,12.4076,12.4132,11.9241,12.0984,3429600.0
2009-03-06 10:20:00,21.52,21.72,21.28,21.66,3172900.0,12.0984,12.2108,11.9635,12.1771,3172900.0
2009-03-06 10:30:00,21.66,21.73,21.31,21.37,1661900.0,12.1771,12.2164,11.9803,12.0141,1661900.0
2009-03-06 10:40:00,21.37,21.62,21.16,21.17,1073000.0,12.0141,12.1546,11.896,11.9016,1073000.0
2009-03-06 10:50:00,21.16,21.24,20.98,21.01,1306600.0,11.896,11.941,11.7948,11.8117,1306600.0
2009-03-06 11:00:00,21.01,21.35,21.0,21.34,938800.0,11.8117,12.0028,11.806,11.9972,938800.0
2009-03-06 11:10:00,21.34,21.57,21.22,21.28,883500.0,11.9972,12.1265,11.9297,11.9635,883500.0
2009-03-06 11:20:00,21.28,21.37,21.18,21.23,623200.0,11.9635,12.0141,11.9072,11.9353,623200.0
2009-03-06 11:30:00,21.23,21.51,21.19,21.4,990700.0,11.9353,12.0928,11.9129,12.0309,990700.0
2009-03-06 11:40:00,21.41,21.5,21.38,21.48,1280600.0,12.0365,12.0871,12.0197,12.0759,1280600.0
2009-03-06 11:50:00,21.48,21.63,21.48,21.5,846700.0,12.0759,12.1602,12.0759,12.0871,846700.0
2009-03-06 12:00:00,21.5,21.71,21.5,21.64,541500.0,12.0871,12.2052,12.0871,12.1658,541500.0
2009-03-06 12:10:00,21.64,21.67,21.48,21.52,525300.0,12.1658,12.1827,12.0759,12.0984,525300.0
2009-03-06 12:20:00,21.53,21.56,21.35,21.45,450600.0,12.104,12.1209,12.0028,12.059,450600.0
2009-03-06 12:30:00,21.43,21.46,21.35,21.41,270100.0,12.0478,12.0646,12.0028,12.0365,270100.0
2009-03-06 12:40:00,21.4,21.4,21.17,21.22,535300.0,12.0309,12.0309,11.9016,11.9297,535300.0
2009-03-06 12:50:00,21.22,21.44,21.22,21.42,535400.0,11.9297,12.0534,11.9297,12.0422,535400.0
2009-03-06 13:00:00,21.41,21.48,21.38,21.41,381500.0,12.0365,12.0759,12.0197,12.0365,381500.0
2009-03-06 13:10:00,21.41,21.45,21.21,21.28,397700.0,12.0365,12.059,11.9241,11.9635,397700.0
2009-03-06 13:20:00,21.25,21.41,21.2,21.35,442900.0,11.9466,12.0365,11.9185,12.0028,442900.0
2009-03-06 13:30:00,21.35,21.38,21.2,21.3,300900.0,12.0028,12.0197,11.9185,11.9747,300900.0
2009-03-06 13:40:00,21.3,21.3,21.16,21.22,544500.0,11.9747,11.9747,11.896,11.9297,544500.0
2009-03-06 13:50:00,21.22,21.35,21.16,21.27,641400.0,11.9297,12.0028,11.896,11.9578,641400.0
2009-03-06 14:00:00,21.27,21.53,21.26,21.53,1062400.0,11.9578,12.104,11.9522,12.104,1062400.0
2009-03-06 14:10:00,21.54,21.54,21.29,21.35,512500.0,12.1096,12.1096,11.9691,12.0028,512500.0
2009-03-06 14:20:00,21.36,21.53,21.31,21.52,1074000.0,12.0084,12.104,11.9803,12.0984,1074000.0
2009-03-06 14:30:00,21.52,21.57,21.38,21.47,1153000.0,12.0984,12.1265,12.0197,12.0703,1153000.0
2009-03-06 14:40:00,21.46,21.48,21.29,21.31,537700.0,12.0646,12.0759,11.9691,11.9803,537700.0
2009-03-06 14:50:00,21.32,21.37,21.09,21.12,960100.0,11.9859,12.0141,11.8566,11.8735,960100.0
2009-03-06 15:00:00,21.12,21.25,21.03,21.06,1420400.0,11.8735,11.9466,11.8229,11.8398,1420400.0
2009-03-06 15:10:00,21.06,21.26,21.04,21.23,1613800.0,11.8398,11.9522,11.8285,11.9353,1613800.0
2009-03-06 15:20:00,21.22,21.22,21.13,21.19,1299500.0,11.9297,11.9297,11.8791,11.9129,1299500.0
2009-03-06 15:30:00,21.19,21.48,21.1,21.4,1803600.0,11.9129,12.0759,11.8623,12.0309,1803600.0
2009-03-06 15:40:00,21.39,22.01,21.37,21.92,4034500.0,12.0253,12.3739,12.0141,12.3233,4034500.0
2009-03-06 15:50:00,21.91,22.43,21.87,22.27,6502100.0,12.3176,12.61,12.2951,12.52,6502100.0
2009-03-06 16:00:00,22.21,22.39,22.1,22.27,81700.0,12.4863,12.5875,12.4245,12.52,81700.0
2009-03-06 16:10:00,22.27,22.31,22.25,22.3,14100.0,12.52,12.5425,12.5088,12.5369,14100.0
2009-03-09 09:30:00,21.52,21.97,21.48,21.96,2335600.0,12.0984,12.3514,12.0759,12.3457,2335600.0
2009-03-09 09:40:00,21.97,22.06,21.75,22.01,1460500.0,12.3514,12.402,12.2277,12.3739,1460500.0
2009-03-09 09:50:00,22.01,22.2,21.87,21.98,1875500.0,12.3739,12.4807,12.2951,12.357,1875500.0
2009-03-09 10:00:00,21.99,22.5,21.97,22.4,2260800.0,12.3626,12.6493,12.3514,12.5931,2260800.0
2009-03-09 10:10:00,22.4,22.7,22.3,22.54,1983500.0,12.5931,12.7618,12.5369,12.6718,1983500.0
2009-03-09 10:20:00,22.55,22.64,22.47,22.49,2442300.0,12.6774,12.728,12.6325,12.6437,2442300.0
2009-03-09 10:30:00,22.47,22.57,22.23,22.36,1485300.0,12.6325,12.6887,12.4975,12.5706,1485300.0
2009-03-09 10:40:00,22.34,22.52,22.26,22.41,1155200.0,12.5594,12.6606,12.5144,12.5987,1155200.0
2009-03-09 10:50:00,22.41,22.5,22.18,22.2,869400.0,12.5987,12.6493,12.4694,12.4807,869400.0
2009-03-09 11:00:00,22.2,22.35,22.09,22.13,802600.0,12.4807,12.565,12.4188,12.4413,802600.0
2009-03-09 11:10:00,22.13,22.36,22.11,22.21,593400.0,12.4413,12.5706,12.4301,12.4863,593400.0
2009-03-09 11:20:00,22.22,22.28,22.09,22.23,748100.0,12.4919,12.5256,12.4188,12.4975,748100.0
2009-03-09 11:30:00,22.23,22.33,22.18,22.25,496800.0,12.4975,12.5538,12.4694,12.5088,496800.0
2009-03-09 11:40:00,22.26,22.35,22.16,22.32,470200.0,12.5144,12.565,12.4582,12.5481,470200.0
2009-03-09 11:50:00,22.32,22.33,22.17,22.24,650700.0,12.5481,12.5538,12.4638,12.5032,650700.0
2009-03-09 12:00:00,22.24,22.31,22.18,22.28,668400.0,12.5032,12.5425,12.4694,12.5256,668400.0
2009-03-09 12:10:00,22.28,22.5,22.26,22.46,580600.0,12.5256,12.6493,12.5144,12.6268,580600.0
2009-03-09 12:20:00,22.46,22.54,22.4,22.42,650200.0,12.6268,12.6718,12.5931,12.6044,650200.0
2009-03-09 12:30:00,22.42,22.5,22.33,22.34,538900.0,12.6044,12.6493,12.5538,12.5594,538900.0
2009-03-09 12:40:00,22.34,22.36,22.26,22.35,633200.0,12.5594,12.5706,12.5144,12.565,633200.0
2009-03-09 12:50:00,22.35,22.43,22.33,22.4,364400.0,12.565,12.61,12.5538,12.5931,364400.0
2009-03-09 13:00:00,22.39,22.39,22.11,22.19,776500.0,12.5875,12.5875,12.4301,12.475,776500.0
2009-03-09 13:10:00,22.18,22.25,22.12,22.21,429300.0,12.4694,12.5088,12.4357,12.4863,429300.0
2009-03-09 13:20:00,22.22,22.25,22.1,22.19,430200.0,12.4919,12.5088,12.4245,12.475,430200.0
2009-03-09 13:30:00,22.19,22.35,22.16,22.24,452500.0,12.475,12.565,12.4582,12.5032,452500.0
2009-03-09 13:40:00,22.24,22.42,22.23,22.42,593200.0,12.5032,12.6044,12.4975,12.6044,593200.0
2009-03-09 13:50:00,22.42,22.51,22.36,22.41,485900.0,12.6044,12.655,12.5706,12.5987,485900.0
2009-03-09 14:00:00,22.42,22.66,22.35,22.62,1350400.0,12.6044,12.7393,12.565,12.7168,1350400.0
2009-03-09 14:10:00,22.62,22.68,22.55,22.62,1276900.0,12.7168,12.7505,12.6774,12.7168,1276900.0
2009-03-09 14:20:00,22.62,22.63,22.18,22.57,1051800.0,12.7168,12.7224,12.4694,12.6887,1051800.0
2009-03-09 14:30:00,22.57,22.57,22.35,22.47,889300.0,12.6887,12.6887,12.565,12.6325,889300.0
2009-03-09 14:40:00,22.47,22.57,22.38,22.53,701100.0,12.6325,12.6887,12.5819,12.6662,701100.0
2009-03-09 14:50:00,22.54,22.64,22.47,22.5,693000.0,12.6718,12.728,12.6325,12.6493,693000.0
2009-03-09 15:00:00,22.49,22.6,22.38,22.47,962800.0,12.6437,12.7055,12.5819,12.6325,962800.0
2009-03-09 15:10:00,22.48,22.48,22.21,22.29,1411800.0,12.6381,12.6381,12.4863,12.5313,1411800.0
2009-03-09 15:20:00,22.27,22.48,22.18,22.39,1067300.0,12.52,12.6381,12.4694,12.5875,1067300.0
2009-03-09 15:30:00,22.38,22.52,22.32,22.37,1712700.0,12.5819,12.6606,12.5481,12.5762,1712700.0
2009-03-09 15:40:00,22.36,22.48,22.36,22.42,1435000.0,12.5706,12.6381,12.5706,12.6044,1435000.0
2009-03-09 15:50:00,22.42,22.73,22.41,22.68,2270300.0,12.6044,12.7786,12.5987,12.7505,2270300.0
2009-03-09 16:00:00,22.67,22.69,22.48,22.64,26500.0,12.7449,12.7561,12.6381,12.728,26500.0
2009-03-09 16:10:00,22.65,22.7,22.64,22.64,21100.0,12.7337,12.7618,12.728,12.728,21100.0
2009-03-10 09:30:00,23.25,23.39,23.05,23.31,1926900.0,13.071,13.1497,12.9585,13.1047,1926900.0
2009-03-10 09:40:00,23.31,23.86,23.28,23.86,3287000.0,13.1047,13.4139,13.0878,13.4139,3287000.0
2009-03-10 09:50:00,23.85,24.34,23.85,24.06,3417900.0,13.4083,13.6838,13.4083,13.5263,3417900.0
2009-03-10 10:00:00,24.07,24.33,24.07,24.25,2421200.0,13.532,13.6781,13.532,13.6332,2421200.0
2009-03-10 10:10:00,24.26,24.52,24.25,24.29,1700600.0,13.6388,13.785,13.6332,13.6557,1700600.0
2009-03-10 10:20:00,24.3,24.33,24.15,24.27,889800.0,13.6613,13.6781,13.5769,13.6444,889800.0
2009-03-10 10:30:00,24.27,24.35,24.06,24.2,945700.0,13.6444,13.6894,13.5263,13.6051,945700.0
2009-03-10 10:40:00,24.2,24.43,24.12,24.38,1707200.0,13.6051,13.7344,13.5601,13.7063,1707200.0
2009-03-10 10:50:00,24.38,24.45,24.3,24.33,1583400.0,13.7063,13.7456,13.6613,13.6781,1583400.0
2009-03-10 11:00:00,24.32,24.44,24.29,24.41,831000.0,13.6725,13.74,13.6557,13.7231,831000.0
2009-03-10 11:10:00,24.41,24.46,24.39,24.41,1144100.0,13.7231,13.7512,13.7119,13.7231,1144100.0
2009-03-10 11:20:00,24.41,24.55,24.4,24.51,1406000.0,13.7231,13.8018,13.7175,13.7793,1406000.0
2009-03-10 11:30:00,24.51,24.68,24.5,24.55,1096300.0,13.7793,13.8749,13.7737,13.8018,1096300.0
2009-03-10 11:40:00,24.57,24.58,24.44,24.47,727500.0,13.8131,13.8187,13.74,13.7568,727500.0
2009-03-10 11:50:00,24.48,24.78,24.48,24.78,1396600.0,13.7625,13.9311,13.7625,13.9311,1396600.0
2009-03-10 12:00:00,24.78,25.11,24.77,24.9,1673800.0,13.9311,14.1167,13.9255,13.9986,1673800.0
2009-03-10 12:10:00,24.89,25.0,24.85,24.92,1336400.0,13.993,14.0548,13.9705,14.0098,1336400.0
2009-03-10 12:20:00,24.92,24.95,24.83,24.85,471300.0,14.0098,14.0267,13.9592,13.9705,471300.0
2009-03-10 12:30:00,24.85,24.98,24.83,24.93,1224500.0,13.9705,14.0436,13.9592,14.0155,1224500.0
2009-03-10 12:40:00,24.92,24.96,24.82,24.86,506100.0,14.0098,14.0323,13.9536,13.9761,506100.0
2009-03-10 12:50:00,24.86,24.88,24.67,24.71,681400.0,13.9761,13.9873,13.8693,13.8918,681400.0
2009-03-10 13:00:00,24.7,24.79,24.69,24.74,696000.0,13.8862,13.9367,13.8805,13.9086,696000.0
2009-03-10 13:10:00,24.75,24.91,24.75,24.89,871700.0,13.9143,14.0042,13.9143,13.993,871700.0
2009-03-10 13:20:00,24.9,24.92,24.83,24.86,410000.0,13.9986,14.0098,13.9592,13.9761,410000.0
2009-03-10 13:30:00,24.86,24.99,24.86,24.95,431500.0,13.9761,14.0492,13.9761,14.0267,431500.0
2009-03-10 13:40:00,24.95,25.11,24.95,25.0,1487000.0,14.0267,14.1167,14.0267,14.0548,1487000.0
2009-03-10 13:50:00,25.01,25.01,24.79,24.84,980200.0,14.0604,14.0604,13.9367,13.9649,980200.0
2009-03-10 14:00:00,24.84,24.95,24.79,24.84,767400.0,13.9649,14.0267,13.9367,13.9649,767400.0
2009-03-10 14:10:00,24.84,24.89,24.64,24.7,1501700.0,13.9649,13.993,13.8524,13.8862,1501700.0
2009-03-10 14:20:00,24.7,24.8,24.62,24.76,909200.0,13.8862,13.9424,13.8412,13.9199,909200.0
2009-03-10 14:30:00,24.77,24.85,24.74,24.8,993700.0,13.9255,13.9705,13.9086,13.9424,993700.0
2009-03-10 14:40:00,24.81,24.98,24.77,24.79,1042600.0,13.948,14.0436,13.9255,13.9367,1042600.0
2009-03-10 14:50:00,24.79,25.15,24.79,25.13,1037200.0,13.9367,14.1391,13.9367,14.1279,1037200.0
2009-03-10 15:00:00,25.14,25.2,25.03,25.16,1661800.0,14.1335,14.1672,14.0717,14.1448,1661800.0
2009-03-10 15:10:00,25.16,25.21,25.08,25.19,1049100.0,14.1448,14.1729,14.0998,14.1616,1049100.0
2009-03-10 15:20:00,25.2,25.55,25.14,25.53,2824200.0,14.1672,14.364,14.1335,14.3528,2824200.0
2009-03-10 15:30:00,25.53,25.61,25.32,25.43,2296200.0,14.3528,14.3977,14.2347,14.2966,2296200.0
2009-03-10 15:40:00,25.44,25.58,25.34,25.42,2833500.0,14.3022,14.3809,14.246,14.2909,2833500.0
2009-03-10 15:50:00,25.42,25.82,25.39,25.68,9866100.0,14.2909,14.5158,14.2741,14.4371,9866100.0
2009-03-10 16:00:00,25.66,25.9,25.6,25.9,311300.0,14.4259,14.5608,14.3921,14.5608,311300.0
2009-03-10 16:10:00,25.91,25.95,25.87,25.87,107900.0,14.5664,14.5889,14.5439,14.5439,107900.0
2009-03-11 09:30:00,25.99,26.07,25.03,25.74,2517600.0,14.6114,14.6564,14.0717,14.4708,2517600.0
2009-03-11 09:40:00,25.72,26.14,25.51,25.92,1939600.0,14.4596,14.6957,14.3415,14.572,1939600.0
2009-03-11 09:50:00,25.93,26.18,25.81,25.97,1902400.0,14.5776,14.7182,14.5102,14.6001,1902400.0
2009-03-11 10:00:00,25.97,26.01,25.82,25.82,1647400.0,14.6001,14.6226,14.5158,14.5158,1647400.0
2009-03-11 10:10:00,25.82,25.9,25.75,25.84,1132600.0,14.5158,14.5608,14.4765,14.5271,1132600.0
2009-03-11 10:20:00,25.83,26.01,25.82,26.0,1117400.0,14.5214,14.6226,14.5158,14.617,1117400.0
2009-03-11 10:30:00,26.0,26.0,25.67,25.77,797800.0,14.617,14.617,14.4315,14.4877,797800.0
2009-03-11 10:40:00,25.76,25.78,25.51,25.55,635200.0,14.4821,14.4933,14.3415,14.364,635200.0
2009-03-11 10:50:00,25.56,25.8,25.54,25.77,1035300.0,14.3696,14.5046,14.3584,14.4877,1035300.0
2009-03-11 11:00:00,25.77,25.84,25.64,25.68,372200.0,14.4877,14.5271,14.4146,14.4371,372200.0
2009-03-11 11:10:00,25.69,25.7,25.3,25.3,719300.0,14.4427,14.4483,14.2235,14.2235,719300.0
2009-03-11 11:20:00,25.3,25.34,25.06,25.15,1287900.0,14.2235,14.246,14.0885,14.1391,1287900.0
2009-03-11 11:30:00,25.17,25.32,24.93,25.25,928800.0,14.1504,14.2347,14.0155,14.1954,928800.0
2009-03-11 11:40:00,25.25,25.32,25.08,25.08,1101700.0,14.1954,14.2347,14.0998,14.0998,1101700.0
2009-03-11 11:50:00,25.09,25.32,25.08,25.31,792100.0,14.1054,14.2347,14.0998,14.2291,792100.0
2009-03-11 12:00:00,25.32,25.46,25.3,25.31,725700.0,14.2347,14.3134,14.2235,14.2291,725700.0
2009-03-11 12:10:00,25.32,25.48,25.3,25.33,290800.0,14.2347,14.3247,14.2235,14.2403,290800.0
2009-03-11 12:20:00,25.34,25.34,25.19,25.29,264500.0,14.246,14.246,14.1616,14.2178,264500.0
2009-03-11 12:30:00,25.29,25.43,25.19,25.19,440800.0,14.2178,14.2966,14.1616,14.1616,440800.0
2009-03-11 12:40:00,25.19,25.26,25.13,25.2,652800.0,14.1616,14.201,14.1279,14.1672,652800.0
2009-03-11 12:50:00,25.2,25.23,25.07,25.07,427800.0,14.1672,14.1841,14.0942,14.0942,427800.0
2009-03-11 13:00:00,25.08,25.21,25.08,25.13,391000.0,14.0998,14.1729,14.0998,14.1279,391000.0
2009-03-11 13:10:00,25.13,25.49,25.13,25.46,469200.0,14.1279,14.3303,14.1279,14.3134,469200.0
2009-03-11 13:20:00,25.47,25.49,25.26,25.3,253500.0,14.319,14.3303,14.201,14.2235,253500.0
2009-03-11 13:30:00,25.31,25.7,25.31,25.7,466500.0,14.2291,14.4483,14.2291,14.4483,466500.0
2009-03-11 13:40:00,25.7,25.72,25.58,25.58,682800.0,14.4483,14.4596,14.3809,14.3809,682800.0
2009-03-11 13:50:00,25.59,25.65,25.47,25.63,503900.0,14.3865,14.4202,14.319,14.409,503900.0
2009-03-11 14:00:00,25.64,25.73,25.31,25.31,737100.0,14.4146,14.4652,14.2291,14.2291,737100.0
2009-03-11 14:10:00,25.3,25.39,25.13,25.19,933100.0,14.2235,14.2741,14.1279,14.1616,933100.0
2009-03-11 14:20:00,25.18,25.35,25.15,25.34,704700.0,14.156,14.2516,14.1391,14.246,704700.0
2009-03-11 14:30:00,25.34,25.5,25.31,25.47,745300.0,14.246,14.3359,14.2291,14.319,745300.0
2009-03-11 14:40:00,25.44,25.75,25.39,25.68,1048900.0,14.3022,14.4765,14.2741,14.4371,1048900.0
2009-03-11 14:50:00,25.69,25.73,25.45,25.48,576700.0,14.4427,14.4652,14.3078,14.3247,576700.0
2009-03-11 15:00:00,25.49,25.75,25.46,25.74,708500.0,14.3303,14.4765,14.3134,14.4708,708500.0
2009-03-11 15:10:00,25.76,26.0,25.72,25.97,1160900.0,14.4821,14.617,14.4596,14.6001,1160900.0
2009-03-11 15:20:00,25.98,26.13,25.96,26.02,1767800.0,14.6058,14.6901,14.5945,14.6282,1767800.0
2009-03-11 15:30:00,26.01,26.14,25.85,26.13,1389200.0,14.6226,14.6957,14.5327,14.6901,1389200.0
2009-03-11 15:40:00,26.13,26.22,25.87,25.96,1979500.0,14.6901,14.7407,14.5439,14.5945,1979500.0
2009-03-11 15:50:00,25.96,26.03,25.05,25.29,5358000.0,14.5945,14.6339,14.0829,14.2178,5358000.0
2009-03-11 16:00:00,25.25,25.45,25.18,25.45,1488400.0,14.1954,14.3078,14.156,14.3078,1488400.0
2009-03-11 16:10:00,25.45,25.46,25.31,25.33,126300.0,14.3078,14.3134,14.2291,14.2403,126300.0
2009-03-12 09:30:00,25.32,25.46,25.05,25.26,998900.0,14.2347,14.3134,14.0829,14.201,998900.0
2009-03-12 09:40:00,25.25,25.3,25.0,25.29,937600.0,14.1954,14.2235,14.0548,14.2178,937600.0
2009-03-12 09:50:00,25.3,25.45,25.15,25.41,618000.0,14.2235,14.3078,14.1391,14.2853,618000.0
2009-03-12 10:00:00,25.41,25.62,25.34,25.55,835700.0,14.2853,14.4034,14.246,14.364,835700.0
2009-03-12 10:10:00,25.55,25.67,25.43,25.57,909400.0,14.364,14.4315,14.2966,14.3753,909400.0
2009-03-12 10:20:00,25.57,25.91,25.56,25.72,846300.0,14.3753,14.5664,14.3696,14.4596,846300.0
2009-03-12 10:30:00,25.73,25.87,25.5,25.73,603500.0,14.4652,14.5439,14.3359,14.4652,603500.0
2009-03-12 10:40:00,25.74,26.03,25.74,25.93,706300.0,14.4708,14.6339,14.4708,14.5776,706300.0
2009-03-12 10:50:00,25.93,26.0,25.83,25.86,583000.0,14.5776,14.617,14.5214,14.5383,583000.0
2009-03-12 11:00:00,25.85,26.0,25.81,25.9,720400.0,14.5327,14.617,14.5102,14.5608,720400.0
2009-03-12 11:10:00,25.91,26.11,25.87,26.03,603700.0,14.5664,14.6788,14.5439,14.6339,603700.0
2009-03-12 11:20:00,26.02,26.03,25.78,25.9,657500.0,14.6282,14.6339,14.4933,14.5608,657500.0
2009-03-12 11:30:00,25.9,25.92,25.77,25.89,360800.0,14.5608,14.572,14.4877,14.5552,360800.0
2009-03-12 11:40:00,25.89,26.09,25.88,25.96,557300.0,14.5552,14.6676,14.5495,14.5945,557300.0
2009-03-12 11:50:00,25.95,26.08,25.93,25.99,427000.0,14.5889,14.662,14.5776,14.6114,427000.0
2009-03-12 12:00:00,25.98,26.11,25.98,26.08,339300.0,14.6058,14.6788,14.6058,14.662,339300.0
2009-03-12 12:10:00,26.08,26.08,25.98,26.02,461800.0,14.662,14.662,14.6058,14.6282,461800.0
2009-03-12 12:20:00,26.02,26.08,25.88,25.92,470100.0,14.6282,14.662,14.5495,14.572,470100.0
2009-03-12 12:30:00,25.91,26.08,25.89,26.04,313200.0,14.5664,14.662,14.5552,14.6395,313200.0
2009-03-12 12:40:00,26.06,26.11,26.02,26.07,378200.0,14.6507,14.6788,14.6282,14.6564,378200.0
2009-03-12 12:50:00,26.07,26.33,26.06,26.31,997000.0,14.6564,14.8025,14.6507,14.7913,997000.0
2009-03-12 13:00:00,26.31,26.43,26.28,26.35,949200.0,14.7913,14.8587,14.7744,14.8138,949200.0
2009-03-12 13:10:00,26.35,26.4,26.15,26.25,702100.0,14.8138,14.8419,14.7013,14.7575,702100.0
2009-03-12 13:20:00,26.24,26.36,26.22,26.32,742400.0,14.7519,14.8194,14.7407,14.7969,742400.0
2009-03-12 13:30:00,26.32,26.47,26.31,26.47,1140800.0,14.7969,14.8812,14.7913,14.8812,1140800.0
2009-03-12 13:40:00,26.46,26.63,26.46,26.58,963900.0,14.8756,14.9712,14.8756,14.9431,963900.0
2009-03-12 13:50:00,26.59,26.75,26.55,26.69,919800.0,14.9487,15.0386,14.9262,15.0049,919800.0
2009-03-12 14:00:00,26.68,26.78,26.62,26.66,947900.0,14.9993,15.0555,14.9656,14.988,947900.0
2009-03-12 14:10:00,26.67,26.97,26.67,26.88,1343000.0,14.9937,15.1623,14.9937,15.1117,1343000.0
2009-03-12 14:20:00,26.88,26.97,26.84,26.92,710200.0,15.1117,15.1623,15.0892,15.1342,710200.0
2009-03-12 14:30:00,26.92,27.04,26.87,27.0,1366700.0,15.1342,15.2017,15.1061,15.1792,1366700.0
2009-03-12 14:40:00,27.0,27.21,26.98,27.17,1610300.0,15.1792,15.2973,15.168,15.2748,1610300.0
2009-03-12 14:50:00,27.18,27.25,26.97,26.97,1809000.0,15.2804,15.3197,15.1623,15.1623,1809000.0
2009-03-12 15:00:00,26.98,27.01,26.73,26.95,1183800.0,15.168,15.1848,15.0274,15.1511,1183800.0
2009-03-12 15:10:00,26.96,27.08,26.84,27.06,1671700.0,15.1567,15.2242,15.0892,15.2129,1671700.0
2009-03-12 15:20:00,27.07,27.14,26.92,27.1,1735400.0,15.2185,15.2579,15.1342,15.2354,1735400.0
2009-03-12 15:30:00,27.1,27.14,26.96,27.11,1798100.0,15.2354,15.2579,15.1567,15.241,1798100.0
2009-03-12 15:40:00,27.11,27.38,27.1,27.28,4365100.0,15.241,15.3928,15.2354,15.3366,4365100.0
2009-03-12 15:50:00,27.28,27.42,27.06,27.2,9559000.0,15.3366,15.4153,15.2129,15.2916,9559000.0
2009-03-13 09:30:00,27.2,27.37,26.65,26.87,1569900.0,15.2916,15.3872,14.9824,15.1061,1569900.0
2009-03-13 09:40:00,26.87,27.12,26.57,26.65,1352400.0,15.1061,15.2467,14.9375,14.9824,1352400.0
2009-03-13 09:50:00,26.65,26.91,26.54,26.91,1382300.0,14.9824,15.1286,14.9206,15.1286,1382300.0
2009-03-13 10:00:00,26.91,27.1,26.65,27.07,1201900.0,15.1286,15.2354,14.9824,15.2185,1201900.0
2009-03-13 10:10:00,27.08,27.13,26.73,26.82,920400.0,15.2242,15.2523,15.0274,15.078,920400.0
2009-03-13 10:20:00,26.82,27.02,26.56,26.58,939100.0,15.078,15.1904,14.9318,14.9431,939100.0
2009-03-13 10:30:00,26.57,26.68,26.32,26.62,953000.0,14.9375,14.9993,14.7969,14.9656,953000.0
2009-03-13 10:40:00,26.63,26.9,26.62,26.8,519700.0,14.9712,15.123,14.9656,15.0668,519700.0
2009-03-13 10:50:00,26.8,26.81,26.48,26.56,391100.0,15.0668,15.0724,14.8869,14.9318,391100.0
2009-03-13 11:00:00,26.55,26.66,26.24,26.29,731200.0,14.9262,14.988,14.7519,14.78,731200.0
2009-03-13 11:10:00,26.29,26.42,26.19,26.27,852600.0,14.78,14.8531,14.7238,14.7688,852600.0
2009-03-13 11:20:00,26.25,26.52,26.17,26.4,595400.0,14.7575,14.9093,14.7126,14.8419,595400.0
2009-03-13 11:30:00,26.37,26.42,26.21,26.36,436200.0,14.825,14.8531,14.7351,14.8194,436200.0
2009-03-13 11:40:00,26.35,26.36,26.07,26.1,752900.0,14.8138,14.8194,14.6564,14.6732,752900.0
2009-03-13 11:50:00,26.09,26.23,26.04,26.19,660700.0,14.6676,14.7463,14.6395,14.7238,660700.0
2009-03-13 12:00:00,26.18,26.35,26.07,26.08,668800.0,14.7182,14.8138,14.6564,14.662,668800.0
2009-03-13 12:10:00,26.07,26.07,25.82,25.85,617800.0,14.6564,14.6564,14.5158,14.5327,617800.0
2009-03-13 12:20:00,25.86,26.03,25.8,25.94,494600.0,14.5383,14.6339,14.5046,14.5833,494600.0
2009-03-13 12:30:00,25.93,25.99,25.87,25.93,487900.0,14.5776,14.6114,14.5439,14.5776,487900.0
2009-03-13 12:40:00,25.93,26.37,25.92,26.27,761700.0,14.5776,14.825,14.572,14.7688,761700.0
2009-03-13 12:50:00,26.27,26.32,26.11,26.21,679200.0,14.7688,14.7969,14.6788,14.7351,679200.0
2009-03-13 13:00:00,26.22,26.35,26.17,26.33,198100.0,14.7407,14.8138,14.7126,14.8025,198100.0
2009-03-13 13:10:00,26.33,26.75,26.33,26.57,511300.0,14.8025,15.0386,14.8025,14.9375,511300.0
2009-03-13 13:20:00,26.57,26.67,26.49,26.65,230700.0,14.9375,14.9937,14.8925,14.9824,230700.0
2009-03-13 13:30:00,26.65,26.72,26.42,26.47,422700.0,14.9824,15.0218,14.8531,14.8812,422700.0
2009-03-13 13:40:00,26.47,26.63,26.47,26.56,432100.0,14.8812,14.9712,14.8812,14.9318,432100.0
2009-03-13 13:50:00,26.56,26.76,26.55,26.71,710100.0,14.9318,15.0443,14.9262,15.0162,710100.0
2009-03-13 14:00:00,26.71,26.84,26.64,26.82,610600.0,15.0162,15.0892,14.9768,15.078,610600.0
2009-03-13 14:10:00,26.82,26.87,26.61,26.62,1108100.0,15.078,15.1061,14.9599,14.9656,1108100.0
2009-03-13 14:20:00,26.61,26.62,26.47,26.62,630400.0,14.9599,14.9656,14.8812,14.9656,630400.0
2009-03-13 14:30:00,26.62,26.85,26.59,26.76,567100.0,14.9656,15.0949,14.9487,15.0443,567100.0
2009-03-13 14:40:00,26.75,26.84,26.68,26.77,603100.0,15.0386,15.0892,14.9993,15.0499,603100.0
2009-03-13 14:50:00,26.77,26.77,26.54,26.64,480000.0,15.0499,15.0499,14.9206,14.9768,480000.0
2009-03-13 15:00:00,26.62,26.74,26.59,26.72,590400.0,14.9656,15.033,14.9487,15.0218,590400.0
2009-03-13 15:10:00,26.71,26.86,26.64,26.84,813200.0,15.0162,15.1005,14.9768,15.0892,813200.0
2009-03-13 15:20:00,26.84,27.05,26.8,27.0,812100.0,15.0892,15.2073,15.0668,15.1792,812100.0
2009-03-13 15:30:00,27.01,27.05,26.74,26.95,827400.0,15.1848,15.2073,15.033,15.1511,827400.0
2009-03-13 15:40:00,26.95,27.0,26.76,26.78,966900.0,15.1511,15.1792,15.0443,15.0555,966900.0
2009-03-13 15:50:00,26.79,26.94,26.56,26.8,2377800.0,15.0611,15.1455,14.9318,15.0668,2377800.0
2009-03-16 09:30:00,26.81,27.07,26.4,26.92,1841100.0,15.0724,15.2185,14.8419,15.1342,1841100.0
2009-03-16 09:40:00,26.92,26.95,26.49,26.53,596500.0,15.1342,15.1511,14.8925,14.915,596500.0
2009-03-16 09:50:00,26.52,26.58,26.25,26.37,1578000.0,14.9093,14.9431,14.7575,14.825,1578000.0
2009-03-16 10:00:00,26.37,26.47,26.06,26.2,889500.0,14.825,14.8812,14.6507,14.7294,889500.0
2009-03-16 10:10:00,26.21,26.21,25.87,25.97,759900.0,14.7351,14.7351,14.5439,14.6001,759900.0
2009-03-16 10:20:00,25.97,26.2,25.91,26.05,613200.0,14.6001,14.7294,14.5664,14.6451,613200.0
2009-03-16 10:30:00,26.06,26.41,26.04,26.19,952500.0,14.6507,14.8475,14.6395,14.7238,952500.0
2009-03-16 10:40:00,26.19,26.29,26.07,26.26,331200.0,14.7238,14.78,14.6564,14.7632,331200.0
2009-03-16 10:50:00,26.26,26.29,26.1,26.11,433600.0,14.7632,14.78,14.6732,14.6788,433600.0
2009-03-16 11:00:00,26.12,26.39,26.11,26.3,441900.0,14.6845,14.8363,14.6788,14.7857,441900.0
2009-03-16 11:10:00,26.3,26.43,26.23,26.42,456600.0,14.7857,14.8587,14.7463,14.8531,456600.0
2009-03-16 11:20:00,26.43,26.64,26.34,26.35,728700.0,14.8587,14.9768,14.8081,14.8138,728700.0
2009-03-16 11:30:00,26.35,26.5,26.35,26.42,379400.0,14.8138,14.8981,14.8138,14.8531,379400.0
2009-03-16 11:40:00,26.42,26.43,26.3,26.39,193600.0,14.8531,14.8587,14.7857,14.8363,193600.0
2009-03-16 11:50:00,26.39,26.43,26.24,26.28,281800.0,14.8363,14.8587,14.7519,14.7744,281800.0
2009-03-16 12:00:00,26.28,26.29,26.12,26.26,389500.0,14.7744,14.78,14.6845,14.7632,389500.0
2009-03-16 12:10:00,26.26,26.37,26.22,26.3,250600.0,14.7632,14.825,14.7407,14.7857,250600.0
2009-03-16 12:20:00,26.29,26.34,26.27,26.33,278800.0,14.78,14.8081,14.7688,14.8025,278800.0
2009-03-16 12:30:00,26.33,26.5,26.33,26.35,660900.0,14.8025,14.8981,14.8025,14.8138,660900.0
2009-03-16 12:40:00,26.35,26.42,26.31,26.42,249600.0,14.8138,14.8531,14.7913,14.8531,249600.0
2009-03-16 12:50:00,26.42,26.44,26.35,26.4,379600.0,14.8531,14.8644,14.8138,14.8419,379600.0
2009-03-16 13:00:00,26.39,26.42,26.21,26.24,579700.0,14.8363,14.8531,14.7351,14.7519,579700.0
2009-03-16 13:10:00,26.25,26.37,26.24,26.37,260400.0,14.7575,14.825,14.7519,14.825,260400.0
2009-03-16 13:20:00,26.37,26.37,26.19,26.25,431700.0,14.825,14.825,14.7238,14.7575,431700.0
2009-03-16 13:30:00,26.26,26.45,26.23,26.41,406600.0,14.7632,14.87,14.7463,14.8475,406600.0
2009-03-16 13:40:00,26.41,26.45,26.33,26.42,383200.0,14.8475,14.87,14.8025,14.8531,383200.0
2009-03-16 13:50:00,26.41,26.42,26.1,26.17,712700.0,14.8475,14.8531,14.6732,14.7126,712700.0
2009-03-16 14:00:00,26.17,26.17,26.01,26.09,523300.0,14.7126,14.7126,14.6226,14.6676,523300.0
2009-03-16 14:10:00,26.08,26.26,26.05,26.26,363400.0,14.662,14.7632,14.6451,14.7632,363400.0
2009-03-16 14:20:00,26.26,26.27,26.08,26.16,495200.0,14.7632,14.7688,14.662,14.707,495200.0
2009-03-16 14:30:00,26.17,26.19,25.98,26.02,548500.0,14.7126,14.7238,14.6058,14.6282,548500.0
2009-03-16 14:40:00,26.02,26.11,26.01,26.05,496500.0,14.6282,14.6788,14.6226,14.6451,496500.0
2009-03-16 14:50:00,26.05,26.09,25.64,25.7,676100.0,14.6451,14.6676,14.4146,14.4483,676100.0
2009-03-16 15:00:00,25.7,25.84,25.52,25.67,882600.0,14.4483,14.5271,14.3471,14.4315,882600.0
2009-03-16 15:10:00,25.66,25.68,25.3,25.44,934400.0,14.4259,14.4371,14.2235,14.3022,934400.0
2009-03-16 15:20:00,25.43,25.43,25.09,25.32,1897000.0,14.2966,14.2966,14.1054,14.2347,1897000.0
2009-03-16 15:30:00,25.32,25.44,25.16,25.2,2982300.0,14.2347,14.3022,14.1448,14.1672,2982300.0
2009-03-16 15:40:00,25.2,25.32,25.08,25.1,1468400.0,14.1672,14.2347,14.0998,14.111,1468400.0
2009-03-16 15:50:00,25.09,25.13,24.61,24.63,7162600.0,14.1054,14.1279,13.8356,13.8468,7162600.0
2009-03-17 09:30:00,24.69,24.97,24.38,24.39,1424400.0,13.8805,14.0379,13.7063,13.7119,1424400.0
2009-03-17 09:40:00,24.38,24.51,24.21,24.47,1421000.0,13.7063,13.7793,13.6107,13.7568,1421000.0
2009-03-17 09:50:00,24.47,24.87,24.45,24.54,1777800.0,13.7568,13.9817,13.7456,13.7962,1777800.0
2009-03-17 10:00:00,24.54,25.05,24.53,24.76,1611500.0,13.7962,14.0829,13.7906,13.9199,1611500.0
2009-03-17 10:10:00,24.77,24.86,24.65,24.76,815200.0,13.9255,13.9761,13.858,13.9199,815200.0
2009-03-17 10:20:00,24.76,24.97,24.7,24.73,618500.0,13.9199,14.0379,13.8862,13.903,618500.0
2009-03-17 10:30:00,24.72,24.87,24.67,24.81,706500.0,13.8974,13.9817,13.8693,13.948,706500.0
2009-03-17 10:40:00,24.81,25.04,24.71,24.98,740400.0,13.948,14.0773,13.8918,14.0436,740400.0
2009-03-17 10:50:00,24.99,24.99,24.84,24.85,307000.0,14.0492,14.0492,13.9649,13.9705,307000.0
2009-03-17 11:00:00,24.84,24.91,24.76,24.85,357600.0,13.9649,14.0042,13.9199,13.9705,357600.0
2009-03-17 11:10:00,24.85,24.89,24.73,24.76,347500.0,13.9705,13.993,13.903,13.9199,347500.0
2009-03-17 11:20:00,24.76,24.9,24.75,24.77,652600.0,13.9199,13.9986,13.9143,13.9255,652600.0
2009-03-17 11:30:00,24.76,24.81,24.66,24.71,518700.0,13.9199,13.948,13.8637,13.8918,518700.0
2009-03-17 11:40:00,24.72,24.94,24.71,24.9,590000.0,13.8974,14.0211,13.8918,13.9986,590000.0
2009-03-17 11:50:00,24.91,24.98,24.88,24.94,365100.0,14.0042,14.0436,13.9873,14.0211,365100.0
2009-03-17 12:00:00,24.95,25.02,24.87,24.89,649100.0,14.0267,14.0661,13.9817,13.993,649100.0
2009-03-17 12:10:00,24.89,25.0,24.83,24.99,335900.0,13.993,14.0548,13.9592,14.0492,335900.0
2009-03-17 12:20:00,24.99,25.41,24.99,25.32,1065500.0,14.0492,14.2853,14.0492,14.2347,1065500.0
2009-03-17 12:30:00,25.32,25.5,25.23,25.49,617300.0,14.2347,14.3359,14.1841,14.3303,617300.0
2009-03-17 12:40:00,25.48,25.69,25.47,25.54,1029300.0,14.3247,14.4427,14.319,14.3584,1029300.0
2009-03-17 12:50:00,25.55,25.55,25.46,25.5,646500.0,14.364,14.364,14.3134,14.3359,646500.0
2009-03-17 13:00:00,25.5,25.54,25.38,25.39,356500.0,14.3359,14.3584,14.2684,14.2741,356500.0
2009-03-17 13:10:00,25.38,25.54,25.35,25.47,521500.0,14.2684,14.3584,14.2516,14.319,521500.0
2009-03-17 13:20:00,25.46,25.57,25.43,25.47,440300.0,14.3134,14.3753,14.2966,14.319,440300.0
2009-03-17 13:30:00,25.47,25.78,25.47,25.74,491300.0,14.319,14.4933,14.319,14.4708,491300.0
2009-03-17 13:40:00,25.74,25.82,25.58,25.59,965500.0,14.4708,14.5158,14.3809,14.3865,965500.0
2009-03-17 13:50:00,25.59,25.59,25.38,25.39,604600.0,14.3865,14.3865,14.2684,14.2741,604600.0
2009-03-17 14:00:00,25.39,25.44,25.21,25.31,713700.0,14.2741,14.3022,14.1729,14.2291,713700.0
2009-03-17 14:10:00,25.31,25.55,25.26,25.52,842300.0,14.2291,14.364,14.201,14.3471,842300.0
2009-03-17 14:20:00,25.52,25.57,25.28,25.29,824100.0,14.3471,14.3753,14.2122,14.2178,824100.0
2009-03-17 14:30:00,25.29,25.48,25.25,25.44,402300.0,14.2178,14.3247,14.1954,14.3022,402300.0
2009-03-17 14:40:00,25.44,25.69,25.44,25.66,631800.0,14.3022,14.4427,14.3022,14.4259,631800.0
2009-03-17 14:50:00,25.66,25.77,25.61,25.63,1102900.0,14.4259,14.4877,14.3977,14.409,1102900.0
2009-03-17 15:00:00,25.63,26.2,25.62,26.17,1482600.0,14.409,14.7294,14.4034,14.7126,1482600.0
2009-03-17 15:10:00,26.17,26.23,25.95,26.09,1598300.0,14.7126,14.7463,14.5889,14.6676,1598300.0
2009-03-17 15:20:00,26.08,26.24,26.01,26.01,1222800.0,14.662,14.7519,14.6226,14.6226,1222800.0
2009-03-17 15:30:00,26.02,26.16,25.94,26.16,1536100.0,14.6282,14.707,14.5833,14.707,1536100.0
2009-03-17 15:40:00,26.16,26.42,26.16,26.3,2797100.0,14.707,14.8531,14.707,14.7857,2797100.0
2009-03-17 15:50:00,26.29,26.63,26.28,26.53,7489600.0,14.78,14.9712,14.7744,14.915,7489600.0
2009-03-17 16:00:00,26.53,26.59,26.46,26.48,98800.0,14.915,14.9487,14.8756,14.8869,98800.0
2009-03-17 16:10:00,26.48,26.48,26.48,26.48,2200.0,14.8869,14.8869,14.8869,14.8869,2200.0
2009-03-18 09:30:00,26.04,26.05,25.7,25.93,1559600.0,14.6395,14.6451,14.4483,14.5776,1559600.0
2009-03-18 09:40:00,25.85,26.07,25.77,25.84,706400.0,14.5327,14.6564,14.4877,14.5271,706400.0
2009-03-18 09:50:00,25.84,25.88,25.53,25.75,1262200.0,14.5271,14.5495,14.3528,14.4765,1262200.0
2009-03-18 10:00:00,25.75,25.89,25.62,25.64,981400.0,14.4765,14.5552,14.4034,14.4146,981400.0
2009-03-18 10:10:00,25.64,25.66,25.53,25.59,1146000.0,14.4146,14.4259,14.3528,14.3865,1146000.0
2009-03-18 10:20:00,25.59,25.77,25.42,25.7,774900.0,14.3865,14.4877,14.2909,14.4483,774900.0
2009-03-18 10:30:00,25.69,25.75,25.43,25.66,720200.0,14.4427,14.4765,14.2966,14.4259,720200.0
2009-03-18 10:40:00,25.66,25.98,25.62,25.98,647800.0,14.4259,14.6058,14.4034,14.6058,647800.0
2009-03-18 10:50:00,25.98,26.47,25.92,26.45,1440500.0,14.6058,14.8812,14.572,14.87,1440500.0
2009-03-18 11:00:00,26.46,26.57,26.33,26.35,1779400.0,14.8756,14.9375,14.8025,14.8138,1779400.0
2009-03-18 11:10:00,26.34,26.39,26.22,26.28,695000.0,14.8081,14.8363,14.7407,14.7744,695000.0
2009-03-18 11:20:00,26.27,26.37,26.09,26.11,1081600.0,14.7688,14.825,14.6676,14.6788,1081600.0
2009-03-18 11:30:00,26.11,26.26,25.96,26.0,540100.0,14.6788,14.7632,14.5945,14.617,540100.0
2009-03-18 11:40:00,25.99,26.17,25.96,26.08,576700.0,14.6114,14.7126,14.5945,14.662,576700.0
2009-03-18 11:50:00,26.07,26.32,26.07,26.3,560200.0,14.6564,14.7969,14.6564,14.7857,560200.0
2009-03-18 12:00:00,26.29,26.5,26.29,26.4,922600.0,14.78,14.8981,14.78,14.8419,922600.0
2009-03-18 12:10:00,26.41,26.46,26.31,26.46,374300.0,14.8475,14.8756,14.7913,14.8756,374300.0
2009-03-18 12:20:00,26.46,26.48,26.24,26.28,378700.0,14.8756,14.8869,14.7519,14.7744,378700.0
2009-03-18 12:30:00,26.28,26.28,26.15,26.15,334400.0,14.7744,14.7744,14.7013,14.7013,334400.0
2009-03-18 12:40:00,26.16,26.36,26.16,26.31,437200.0,14.707,14.8194,14.707,14.7913,437200.0
2009-03-18 12:50:00,26.32,26.7,26.18,26.61,1251200.0,14.7969,15.0105,14.7182,14.9599,1251200.0
2009-03-18 13:00:00,26.61,26.63,26.43,26.5,784900.0,14.9599,14.9712,14.8587,14.8981,784900.0
2009-03-18 13:10:00,26.5,26.53,26.38,26.43,323100.0,14.8981,14.915,14.8306,14.8587,323100.0
2009-03-18 13:20:00,26.43,26.51,26.41,26.41,265200.0,14.8587,14.9037,14.8475,14.8475,265200.0
2009-03-18 13:30:00,26.4,26.55,26.4,26.55,423900.0,14.8419,14.9262,14.8419,14.9262,423900.0
2009-03-18 13:40:00,26.54,26.95,26.54,26.78,1238800.0,14.9206,15.1511,14.9206,15.0555,1238800.0
2009-03-18 13:50:00,26.79,26.87,26.65,26.67,557600.0,15.0611,15.1061,14.9824,14.9937,557600.0
2009-03-18 14:00:00,26.67,26.67,26.43,26.57,830700.0,14.9937,14.9937,14.8587,14.9375,830700.0
2009-03-18 14:10:00,26.56,27.0,26.52,26.91,1598400.0,14.9318,15.1792,14.9093,15.1286,1598400.0
2009-03-18 14:20:00,26.92,27.77,26.83,27.22,3742600.0,15.1342,15.6121,15.0836,15.3029,3742600.0
2009-03-18 14:30:00,27.21,27.68,27.19,27.4,3367100.0,15.2973,15.5615,15.286,15.4041,3367100.0
2009-03-18 14:40:00,27.4,27.87,27.28,27.85,2769400.0,15.4041,15.6683,15.3366,15.6571,2769400.0
2009-03-18 14:50:00,27.85,27.9,27.53,27.67,2886300.0,15.6571,15.6852,15.4772,15.5559,2886300.0
2009-03-18 15:00:00,27.68,27.76,27.5,27.74,1553700.0,15.5615,15.6065,15.4603,15.5952,1553700.0
2009-03-18 15:10:00,27.75,27.9,27.6,27.64,1568600.0,15.6008,15.6852,15.5165,15.539,1568600.0
2009-03-18 15:20:00,27.64,27.64,26.96,27.38,2771900.0,15.539,15.539,15.1567,15.3928,2771900.0
2009-03-18 15:30:00,27.38,27.43,26.82,26.92,2587500.0,15.3928,15.4209,15.078,15.1342,2587500.0
2009-03-18 15:40:00,26.92,27.39,26.9,27.32,1900400.0,15.1342,15.3984,15.123,15.3591,1900400.0
2009-03-18 15:50:00,27.32,27.94,27.32,27.82,5806900.0,15.3591,15.7077,15.3591,15.6402,5806900.0
2009-03-19 09:30:00,28.27,28.33,27.62,27.68,2153700.0,15.8932,15.9269,15.5278,15.5615,2153700.0
2009-03-19 09:40:00,27.68,27.82,27.42,27.72,1629700.0,15.5615,15.6402,15.4153,15.584,1629700.0
2009-03-19 09:50:00,27.72,27.73,26.87,27.01,1786400.0,15.584,15.5896,15.1061,15.1848,1786400.0
2009-03-19 10:00:00,27.01,27.13,26.74,26.77,1590900.0,15.1848,15.2523,15.033,15.0499,1590900.0
2009-03-19 10:10:00,26.77,27.26,26.64,27.17,1595100.0,15.0499,15.3254,14.9768,15.2748,1595100.0
2009-03-19 10:20:00,27.17,27.64,27.15,27.2,1221600.0,15.2748,15.539,15.2635,15.2916,1221600.0
2009-03-19 10:30:00,27.2,27.44,27.13,27.35,668100.0,15.2916,15.4266,15.2523,15.376,668100.0
2009-03-19 10:40:00,27.37,27.58,27.27,27.29,613400.0,15.3872,15.5053,15.331,15.3422,613400.0
2009-03-19 10:50:00,27.3,27.32,27.12,27.17,475300.0,15.3479,15.3591,15.2467,15.2748,475300.0
2009-03-19 11:00:00,27.18,27.36,27.05,27.05,478800.0,15.2804,15.3816,15.2073,15.2073,478800.0
2009-03-19 11:10:00,27.05,27.15,26.93,27.04,695400.0,15.2073,15.2635,15.1398,15.2017,695400.0
2009-03-19 11:20:00,27.06,27.17,26.89,26.9,435300.0,15.2129,15.2748,15.1174,15.123,435300.0
2009-03-19 11:30:00,26.88,27.06,26.86,27.03,495800.0,15.1117,15.2129,15.1005,15.1961,495800.0
2009-03-19 11:40:00,27.02,27.02,26.79,26.87,398100.0,15.1904,15.1904,15.0611,15.1061,398100.0
2009-03-19 11:50:00,26.85,27.15,26.72,27.08,918200.0,15.0949,15.2635,15.0218,15.2242,918200.0
2009-03-19 12:00:00,27.08,27.15,26.89,26.91,514100.0,15.2242,15.2635,15.1174,15.1286,514100.0
2009-03-19 12:10:00,26.91,27.15,26.86,26.94,464400.0,15.1286,15.2635,15.1005,15.1455,464400.0
2009-03-19 12:20:00,26.95,27.08,26.86,27.04,461000.0,15.1511,15.2242,15.1005,15.2017,461000.0
2009-03-19 12:30:00,27.03,27.1,26.94,27.06,242300.0,15.1961,15.2354,15.1455,15.2129,242300.0
2009-03-19 12:40:00,27.04,27.37,27.01,27.32,520400.0,15.2017,15.3872,15.1848,15.3591,520400.0
2009-03-19 12:50:00,27.33,27.35,27.09,27.1,426700.0,15.3647,15.376,15.2298,15.2354,426700.0
2009-03-19 13:00:00,27.11,27.26,26.99,27.04,504400.0,15.241,15.3254,15.1736,15.2017,504400.0
2009-03-19 13:10:00,27.04,27.24,27.02,27.21,309300.0,15.2017,15.3141,15.1904,15.2973,309300.0
2009-03-19 13:20:00,27.21,27.4,27.19,27.34,462500.0,15.2973,15.4041,15.286,15.3703,462500.0
2009-03-19 13:30:00,27.34,27.36,27.11,27.25,389000.0,15.3703,15.3816,15.241,15.3197,389000.0
2009-03-19 13:40:00,27.26,27.61,27.24,27.57,469100.0,15.3254,15.5221,15.3141,15.4996,469100.0
2009-03-19 13:50:00,27.58,27.59,27.44,27.5,560100.0,15.5053,15.5109,15.4266,15.4603,560100.0
2009-03-19 14:00:00,27.5,27.81,27.5,27.65,760500.0,15.4603,15.6346,15.4603,15.5446,760500.0
2009-03-19 14:10:00,27.66,27.69,27.45,27.5,712700.0,15.5502,15.5671,15.4322,15.4603,712700.0
2009-03-19 14:20:00,27.53,27.53,27.21,27.36,791200.0,15.4772,15.4772,15.2973,15.3816,791200.0
2009-03-19 14:30:00,27.37,27.41,27.16,27.25,525600.0,15.3872,15.4097,15.2691,15.3197,525600.0
2009-03-19 14:40:00,27.27,27.3,26.9,26.9,777600.0,15.331,15.3479,15.123,15.123,777600.0
2009-03-19 14:50:00,26.9,26.99,26.76,26.97,901900.0,15.123,15.1736,15.0443,15.1623,901900.0
2009-03-19 15:00:00,26.97,27.19,26.93,27.0,936500.0,15.1623,15.286,15.1398,15.1792,936500.0
2009-03-19 15:10:00,27.0,27.16,26.87,27.03,534100.0,15.1792,15.2691,15.1061,15.1961,534100.0
2009-03-19 15:20:00,27.03,27.03,26.75,26.91,528600.0,15.1961,15.1961,15.0386,15.1286,528600.0
2009-03-19 15:30:00,26.91,27.12,26.65,26.67,806900.0,15.1286,15.2467,14.9824,14.9937,806900.0
2009-03-19 15:40:00,26.66,26.73,26.51,26.67,2066500.0,14.988,15.0274,14.9037,14.9937,2066500.0
2009-03-19 15:50:00,26.67,26.75,26.16,26.22,4665000.0,14.9937,15.0386,14.707,14.7407,4665000.0
2009-03-20 09:30:00,26.05,26.14,25.38,25.39,2275800.0,14.6451,14.6957,14.2684,14.2741,2275800.0
2009-03-20 09:40:00,25.38,25.69,25.16,25.57,1986000.0,14.2684,14.4427,14.1448,14.3753,1986000.0
2009-03-20 09:50:00,25.58,25.63,25.16,25.22,2241800.0,14.3809,14.409,14.1448,14.1785,2241800.0
2009-03-20 10:00:00,25.21,25.31,24.93,25.18,2300000.0,14.1729,14.2291,14.0155,14.156,2300000.0
2009-03-20 10:10:00,25.19,25.3,25.04,25.11,1764200.0,14.1616,14.2235,14.0773,14.1167,1764200.0
2009-03-20 10:20:00,25.1,25.33,25.05,25.33,979600.0,14.111,14.2403,14.0829,14.2403,979600.0
2009-03-20 10:30:00,25.33,25.37,25.18,25.22,1080300.0,14.2403,14.2628,14.156,14.1785,1080300.0
2009-03-20 10:40:00,25.21,25.27,25.17,25.22,506900.0,14.1729,14.2066,14.1504,14.1785,506900.0
2009-03-20 10:50:00,25.21,25.36,25.16,25.36,536400.0,14.1729,14.2572,14.1448,14.2572,536400.0
2009-03-20 11:00:00,25.36,25.36,25.19,25.2,726700.0,14.2572,14.2572,14.1616,14.1672,726700.0
2009-03-20 11:10:00,25.19,25.21,25.01,25.04,615800.0,14.1616,14.1729,14.0604,14.0773,615800.0
2009-03-20 11:20:00,25.05,25.08,24.96,25.07,605600.0,14.0829,14.0998,14.0323,14.0942,605600.0
2009-03-20 11:30:00,25.07,25.28,25.04,25.16,675600.0,14.0942,14.2122,14.0773,14.1448,675600.0
2009-03-20 11:40:00,25.17,25.28,25.12,25.16,304300.0,14.1504,14.2122,14.1223,14.1448,304300.0
2009-03-20 11:50:00,25.16,25.29,25.14,25.24,477400.0,14.1448,14.2178,14.1335,14.1897,477400.0
2009-03-20 12:00:00,25.24,25.24,25.15,25.16,274600.0,14.1897,14.1897,14.1391,14.1448,274600.0
2009-03-20 12:10:00,25.15,25.34,25.15,25.33,479500.0,14.1391,14.246,14.1391,14.2403,479500.0
2009-03-20 12:20:00,25.34,25.42,25.31,25.38,359300.0,14.246,14.2909,14.2291,14.2684,359300.0
2009-03-20 12:30:00,25.38,25.57,25.37,25.45,449000.0,14.2684,14.3753,14.2628,14.3078,449000.0
2009-03-20 12:40:00,25.44,25.51,25.17,25.17,669300.0,14.3022,14.3415,14.1504,14.1504,669300.0
2009-03-20 12:50:00,25.18,25.18,24.95,25.11,945400.0,14.156,14.156,14.0267,14.1167,945400.0
2009-03-20 13:00:00,25.1,25.15,25.04,25.07,500900.0,14.111,14.1391,14.0773,14.0942,500900.0
2009-03-20 13:10:00,25.07,25.21,25.03,25.09,430800.0,14.0942,14.1729,14.0717,14.1054,430800.0
2009-03-20 13:20:00,25.08,25.1,24.89,24.9,844500.0,14.0998,14.111,13.993,13.9986,844500.0
2009-03-20 13:30:00,24.9,25.04,24.7,24.73,951800.0,13.9986,14.0773,13.8862,13.903,951800.0
2009-03-20 13:40:00,24.73,24.82,24.64,24.66,1004200.0,13.903,13.9536,13.8524,13.8637,1004200.0
2009-03-20 13:50:00,24.66,24.84,24.66,24.68,700200.0,13.8637,13.9649,13.8637,13.8749,700200.0
2009-03-20 14:00:00,24.67,24.68,24.49,24.5,766000.0,13.8693,13.8749,13.7681,13.7737,766000.0
2009-03-20 14:10:00,24.49,24.75,24.43,24.65,1099500.0,13.7681,13.9143,13.7344,13.858,1099500.0
2009-03-20 14:20:00,24.65,24.75,24.59,24.71,541300.0,13.858,13.9143,13.8243,13.8918,541300.0
2009-03-20 14:30:00,24.71,24.92,24.7,24.84,700200.0,13.8918,14.0098,13.8862,13.9649,700200.0
2009-03-20 14:40:00,24.83,24.84,24.58,24.61,623600.0,13.9592,13.9649,13.8187,13.8356,623600.0
2009-03-20 14:50:00,24.6,24.73,24.52,24.68,565800.0,13.8299,13.903,13.785,13.8749,565800.0
2009-03-20 15:00:00,24.69,24.87,24.68,24.78,939300.0,13.8805,13.9817,13.8749,13.9311,939300.0
2009-03-20 15:10:00,24.78,24.96,24.64,24.65,1176800.0,13.9311,14.0323,13.8524,13.858,1176800.0
2009-03-20 15:20:00,24.64,24.83,24.57,24.59,1190700.0,13.8524,13.9592,13.8131,13.8243,1190700.0
2009-03-20 15:30:00,24.59,24.83,24.58,24.6,1233900.0,13.8243,13.9592,13.8187,13.8299,1233900.0
2009-03-20 15:40:00,24.61,24.62,24.31,24.33,2661500.0,13.8356,13.8412,13.6669,13.6781,2661500.0
2009-03-20 15:50:00,24.32,24.5,24.17,24.27,8096100.0,13.6725,13.7737,13.5882,13.6444,8096100.0
2009-03-23 09:30:00,25.14,25.83,25.11,25.68,2587200.0,14.1335,14.5214,14.1167,14.4371,2587200.0
2009-03-23 09:40:00,25.67,25.69,25.22,25.25,1837500.0,14.4315,14.4427,14.1785,14.1954,1837500.0
2009-03-23 09:50:00,25.25,25.45,25.1,25.43,1378000.0,14.1954,14.3078,14.111,14.2966,1378000.0
2009-03-23 10:00:00,25.43,25.72,25.42,25.6,2187000.0,14.2966,14.4596,14.2909,14.3921,2187000.0
2009-03-23 10:10:00,25.59,25.65,25.47,25.59,912200.0,14.3865,14.4202,14.319,14.3865,912200.0
2009-03-23 10:20:00,25.58,25.64,25.34,25.39,914500.0,14.3809,14.4146,14.246,14.2741,914500.0
2009-03-23 10:30:00,25.39,25.63,25.36,25.43,862200.0,14.2741,14.409,14.2572,14.2966,862200.0
2009-03-23 10:40:00,25.43,25.47,25.34,25.38,490400.0,14.2966,14.319,14.246,14.2684,490400.0
2009-03-23 10:50:00,25.38,25.52,25.38,25.45,659600.0,14.2684,14.3471,14.2684,14.3078,659600.0
2009-03-23 11:00:00,25.46,25.57,25.42,25.47,556700.0,14.3134,14.3753,14.2909,14.319,556700.0
2009-03-23 11:10:00,25.47,25.53,25.39,25.47,624400.0,14.319,14.3528,14.2741,14.319,624400.0
2009-03-23 11:20:00,25.47,25.52,25.4,25.41,515700.0,14.319,14.3471,14.2797,14.2853,515700.0
2009-03-23 11:30:00,25.41,25.46,25.33,25.41,676400.0,14.2853,14.3134,14.2403,14.2853,676400.0
2009-03-23 11:40:00,25.4,25.55,25.39,25.52,389500.0,14.2797,14.364,14.2741,14.3471,389500.0
2009-03-23 11:50:00,25.52,25.77,25.52,25.7,1077000.0,14.3471,14.4877,14.3471,14.4483,1077000.0
2009-03-23 12:00:00,25.7,25.84,25.69,25.83,577800.0,14.4483,14.5271,14.4427,14.5214,577800.0
2009-03-23 12:10:00,25.83,25.94,25.83,25.87,764400.0,14.5214,14.5833,14.5214,14.5439,764400.0
2009-03-23 12:20:00,25.88,25.91,25.83,25.91,512700.0,14.5495,14.5664,14.5214,14.5664,512700.0
2009-03-23 12:30:00,25.91,25.93,25.8,25.85,411100.0,14.5664,14.5776,14.5046,14.5327,411100.0
2009-03-23 12:40:00,25.85,25.93,25.83,25.84,611900.0,14.5327,14.5776,14.5214,14.5271,611900.0
2009-03-23 12:50:00,25.84,25.94,25.82,25.84,401400.0,14.5271,14.5833,14.5158,14.5271,401400.0
2009-03-23 13:00:00,25.83,25.87,25.74,25.83,408400.0,14.5214,14.5439,14.4708,14.5214,408400.0
2009-03-23 13:10:00,25.83,26.08,25.83,26.03,1101100.0,14.5214,14.662,14.5214,14.6339,1101100.0
2009-03-23 13:20:00,26.03,26.09,25.83,25.89,1472700.0,14.6339,14.6676,14.5214,14.5552,1472700.0
2009-03-23 13:30:00,25.89,25.96,25.71,25.79,1538900.0,14.5552,14.5945,14.454,14.4989,1538900.0
2009-03-23 13:40:00,25.79,25.93,25.76,25.93,554700.0,14.4989,14.5776,14.4821,14.5776,554700.0
2009-03-23 13:50:00,25.93,25.95,25.79,25.87,478800.0,14.5776,14.5889,14.4989,14.5439,478800.0
2009-03-23 14:00:00,25.87,25.99,25.86,25.97,524200.0,14.5439,14.6114,14.5383,14.6001,524200.0
2009-03-23 14:10:00,25.98,26.02,25.88,26.0,951700.0,14.6058,14.6282,14.5495,14.617,951700.0
2009-03-23 14:20:00,26.0,26.3,26.0,26.24,1364000.0,14.617,14.7857,14.617,14.7519,1364000.0
2009-03-23 14:30:00,26.24,26.42,26.22,26.22,1333000.0,14.7519,14.8531,14.7407,14.7407,1333000.0
2009-03-23 14:40:00,26.21,26.41,26.2,26.4,962400.0,14.7351,14.8475,14.7294,14.8419,962400.0
2009-03-23 14:50:00,26.39,26.58,26.36,26.55,1609200.0,14.8363,14.9431,14.8194,14.9262,1609200.0
2009-03-23 15:00:00,26.55,26.69,26.4,26.57,1837900.0,14.9262,15.0049,14.8419,14.9375,1837900.0
2009-03-23 15:10:00,26.57,26.79,26.53,26.75,1745100.0,14.9375,15.0611,14.915,15.0386,1745100.0
2009-03-23 15:20:00,26.75,26.94,26.72,26.93,1953900.0,15.0386,15.1455,15.0218,15.1398,1953900.0
2009-03-23 15:30:00,26.94,27.2,26.81,27.19,2822000.0,15.1455,15.2916,15.0724,15.286,2822000.0
2009-03-23 15:40:00,27.19,27.52,27.19,27.5,5329400.0,15.286,15.4715,15.286,15.4603,5329400.0
2009-03-23 15:50:00,27.51,28.17,27.38,28.05,14361000.0,15.4659,15.837,15.3928,15.7695,14361000.0
2009-03-24 09:30:00,27.0,27.09,26.7,26.85,3598100.0,15.1792,15.2298,15.0105,15.0949,3598100.0
2009-03-24 09:40:00,26.84,26.91,26.69,26.83,2026700.0,15.0892,15.1286,15.0049,15.0836,2026700.0
2009-03-24 09:50:00,26.83,27.48,26.82,27.39,2313300.0,15.0836,15.449,15.078,15.3984,2313300.0
2009-03-24 10:00:00,27.38,27.74,27.32,27.4,2058600.0,15.3928,15.5952,15.3591,15.4041,2058600.0
2009-03-24 10:10:00,27.4,27.62,27.3,27.3,1045800.0,15.4041,15.5278,15.3479,15.3479,1045800.0
2009-03-24 10:20:00,27.3,27.59,27.27,27.41,1100800.0,15.3479,15.5109,15.331,15.4097,1100800.0
2009-03-24 10:30:00,27.4,27.48,27.23,27.29,1237200.0,15.4041,15.449,15.3085,15.3422,1237200.0
2009-03-24 10:40:00,27.29,27.39,27.1,27.23,1352800.0,15.3422,15.3984,15.2354,15.3085,1352800.0
2009-03-24 10:50:00,27.23,27.55,27.22,27.5,930600.0,15.3085,15.4884,15.3029,15.4603,930600.0
2009-03-24 11:00:00,27.5,27.63,27.44,27.6,1195100.0,15.4603,15.5334,15.4266,15.5165,1195100.0
2009-03-24 11:10:00,27.6,27.75,27.59,27.65,891000.0,15.5165,15.6008,15.5109,15.5446,891000.0
2009-03-24 11:20:00,27.66,28.07,27.65,28.02,1075000.0,15.5502,15.7807,15.5446,15.7526,1075000.0
2009-03-24 11:30:00,28.02,28.07,27.91,28.07,712100.0,15.7526,15.7807,15.6908,15.7807,712100.0
2009-03-24 11:40:00,28.07,28.09,27.82,27.9,987000.0,15.7807,15.792,15.6402,15.6852,987000.0
2009-03-24 11:50:00,27.91,27.96,27.66,27.72,633300.0,15.6908,15.7189,15.5502,15.584,633300.0
2009-03-24 12:00:00,27.72,27.72,27.59,27.6,450600.0,15.584,15.584,15.5109,15.5165,450600.0
2009-03-24 12:10:00,27.6,27.77,27.5,27.73,598600.0,15.5165,15.6121,15.4603,15.5896,598600.0
2009-03-24 12:20:00,27.74,27.79,27.68,27.78,312000.0,15.5952,15.6233,15.5615,15.6177,312000.0
2009-03-24 12:30:00,27.77,27.87,27.57,27.59,569600.0,15.6121,15.6683,15.4996,15.5109,569600.0
2009-03-24 12:40:00,27.58,27.8,27.55,27.8,583900.0,15.5053,15.6289,15.4884,15.6289,583900.0
2009-03-24 12:50:00,27.8,28.07,27.76,27.95,819300.0,15.6289,15.7807,15.6065,15.7133,819300.0
2009-03-24 13:00:00,27.95,28.01,27.77,27.98,672100.0,15.7133,15.747,15.6121,15.7301,672100.0
2009-03-24 13:10:00,27.99,28.09,27.84,28.05,717600.0,15.7358,15.792,15.6514,15.7695,717600.0
2009-03-24 13:20:00,28.04,28.11,27.93,27.96,885400.0,15.7639,15.8032,15.702,15.7189,885400.0
2009-03-24 13:30:00,27.98,27.98,27.63,27.69,728900.0,15.7301,15.7301,15.5334,15.5671,728900.0
2009-03-24 13:40:00,27.7,27.87,27.61,27.63,560300.0,15.5727,15.6683,15.5221,15.5334,560300.0
2009-03-24 13:50:00,27.63,27.65,27.4,27.49,871000.0,15.5334,15.5446,15.4041,15.4547,871000.0
2009-03-24 14:00:00,27.49,27.73,27.44,27.7,1171200.0,15.4547,15.5896,15.4266,15.5727,1171200.0
2009-03-24 14:10:00,27.7,27.73,27.44,27.6,1269900.0,15.5727,15.5896,15.4266,15.5165,1269900.0
2009-03-24 14:20:00,27.59,27.69,27.44,27.46,705700.0,15.5109,15.5671,15.4266,15.4378,705700.0
2009-03-24 14:30:00,27.46,27.56,27.3,27.37,848100.0,15.4378,15.494,15.3479,15.3872,848100.0
2009-03-24 14:40:00,27.38,27.55,27.33,27.33,523700.0,15.3928,15.4884,15.3647,15.3647,523700.0
2009-03-24 14:50:00,27.33,27.38,26.93,27.16,1368700.0,15.3647,15.3928,15.1398,15.2691,1368700.0
2009-03-24 15:00:00,27.16,27.18,26.71,26.73,1678900.0,15.2691,15.2804,15.0162,15.0274,1678900.0
2009-03-24 15:10:00,26.74,26.8,26.53,26.6,1387000.0,15.033,15.0668,14.915,14.9543,1387000.0
2009-03-24 15:20:00,26.6,26.69,26.37,26.52,2289300.0,14.9543,15.0049,14.825,14.9093,2289300.0
2009-03-24 15:30:00,26.52,26.68,26.39,26.61,2772000.0,14.9093,14.9993,14.8363,14.9599,2772000.0
2009-03-24 15:40:00,26.61,26.68,26.29,26.29,2801100.0,14.9599,14.9993,14.78,14.78,2801100.0
2009-03-24 15:50:00,26.29,26.37,25.77,25.94,8766500.0,14.78,14.825,14.4877,14.5833,8766500.0
2009-03-24 16:00:00,25.92,27.01,25.72,25.89,801100.0,14.572,15.1848,14.4596,14.5552,801100.0
2009-03-24 16:10:00,25.89,25.89,25.85,25.88,63800.0,14.5552,14.5552,14.5327,14.5495,63800.0
2009-03-25 09:30:00,25.83,26.0,25.56,25.64,2196200.0,14.844,14.9417,14.6888,14.7348,2196200.0
2009-03-25 09:40:00,25.64,26.03,25.59,25.8,2161000.0,14.7348,14.9589,14.7061,14.8267,2161000.0
2009-03-25 09:50:00,25.8,26.0,25.78,25.87,1810400.0,14.8267,14.9417,14.8152,14.867,1810400.0
2009-03-25 10:00:00,25.87,26.4,25.87,26.38,2860700.0,14.867,15.1715,14.867,15.16,2860700.0
2009-03-25 10:10:00,26.38,26.39,26.09,26.22,1192800.0,15.16,15.1658,14.9934,15.0681,1192800.0
2009-03-25 10:20:00,26.22,26.23,26.04,26.07,934500.0,15.0681,15.0738,14.9647,14.9819,934500.0
2009-03-25 10:30:00,26.07,26.4,26.02,26.38,1317500.0,14.9819,15.1715,14.9532,15.16,1317500.0
2009-03-25 10:40:00,26.37,26.38,26.1,26.15,774800.0,15.1543,15.16,14.9991,15.0279,774800.0
2009-03-25 10:50:00,26.15,26.22,26.1,26.19,604800.0,15.0279,15.0681,14.9991,15.0509,604800.0
2009-03-25 11:00:00,26.19,26.39,26.16,26.28,480800.0,15.0509,15.1658,15.0336,15.1026,480800.0
2009-03-25 11:10:00,26.28,26.32,25.82,25.87,1510400.0,15.1026,15.1256,14.8382,14.867,1510400.0
2009-03-25 11:20:00,25.88,25.96,25.75,25.93,1154500.0,14.8727,14.9187,14.798,14.9014,1154500.0
2009-03-25 11:30:00,25.93,26.0,25.83,25.98,722100.0,14.9014,14.9417,14.844,14.9302,722100.0
2009-03-25 11:40:00,25.98,26.12,25.86,26.08,866700.0,14.9302,15.0106,14.8612,14.9876,866700.0
2009-03-25 11:50:00,26.08,26.15,26.04,26.07,506900.0,14.9876,15.0279,14.9647,14.9819,506900.0
2009-03-25 12:00:00,26.07,26.25,26.05,26.13,943300.0,14.9819,15.0853,14.9704,15.0164,943300.0
2009-03-25 12:10:00,26.13,26.19,26.03,26.09,526500.0,15.0164,15.0509,14.9589,14.9934,526500.0
2009-03-25 12:20:00,26.09,26.12,25.86,26.06,954300.0,14.9934,15.0106,14.8612,14.9762,954300.0
2009-03-25 12:30:00,26.06,26.09,25.87,25.94,251000.0,14.9762,14.9934,14.867,14.9072,251000.0
2009-03-25 12:40:00,25.93,25.99,25.77,25.81,405800.0,14.9014,14.9359,14.8095,14.8325,405800.0
2009-03-25 12:50:00,25.8,25.8,25.68,25.71,492000.0,14.8267,14.8267,14.7578,14.775,492000.0
2009-03-25 13:00:00,25.71,25.84,25.61,25.62,643700.0,14.775,14.8497,14.7175,14.7233,643700.0
2009-03-25 13:10:00,25.62,25.67,25.19,25.25,979800.0,14.7233,14.752,14.4762,14.5107,979800.0
2009-03-25 13:20:00,25.25,25.42,25.12,25.18,1057700.0,14.5107,14.6084,14.436,14.4704,1057700.0
2009-03-25 13:30:00,25.18,25.28,24.83,24.83,1048500.0,14.4704,14.5279,14.2693,14.2693,1048500.0
2009-03-25 13:40:00,24.83,24.96,24.65,24.94,1300000.0,14.2693,14.344,14.1659,14.3325,1300000.0
2009-03-25 13:50:00,24.93,25.21,24.83,24.86,1843800.0,14.3268,14.4877,14.2693,14.2865,1843800.0
2009-03-25 14:00:00,24.86,24.87,24.4,24.49,2458700.0,14.2865,14.2923,14.0222,14.0739,2458700.0
2009-03-25 14:10:00,24.5,24.75,24.42,24.58,2181400.0,14.0796,14.2233,14.0337,14.1256,2181400.0
2009-03-25 14:20:00,24.58,24.74,24.37,24.38,1399200.0,14.1256,14.2176,14.0049,14.0107,1399200.0
2009-03-25 14:30:00,24.37,24.5,24.05,24.06,1736500.0,14.0049,14.0796,13.821,13.8268,1736500.0
2009-03-25 14:40:00,24.06,24.21,23.85,24.16,1815800.0,13.8268,13.913,13.7061,13.8843,1815800.0
2009-03-25 14:50:00,24.16,24.27,23.96,23.97,1623900.0,13.8843,13.9475,13.7693,13.7751,1623900.0
2009-03-25 15:00:00,23.97,24.02,23.79,23.9,2065600.0,13.7751,13.8038,13.6716,13.7348,2065600.0
2009-03-25 15:10:00,23.89,24.41,23.87,24.4,2593400.0,13.7291,14.0279,13.7176,14.0222,2593400.0
2009-03-25 15:20:00,24.4,25.1,24.28,25.06,3046700.0,14.0222,14.4245,13.9532,14.4015,3046700.0
2009-03-25 15:30:00,25.06,25.4,25.06,25.21,2843600.0,14.4015,14.5969,14.4015,14.4877,2843600.0
2009-03-25 15:40:00,25.2,25.47,24.65,25.2,4063100.0,14.4819,14.6371,14.1659,14.4819,4063100.0
2009-03-25 15:50:00,25.21,25.91,25.0,25.83,5897900.0,14.4877,14.8899,14.367,14.844,5897900.0
2009-03-26 09:30:00,26.01,26.18,25.74,25.78,1987300.0,14.9474,15.0451,14.7923,14.8152,1987300.0
2009-03-26 09:40:00,25.78,26.13,25.41,25.43,2107200.0,14.8152,15.0164,14.6026,14.6141,2107200.0
2009-03-26 09:50:00,25.43,25.44,24.94,25.0,2049800.0,14.6141,14.6198,14.3325,14.367,2049800.0
2009-03-26 10:00:00,25.0,25.48,24.98,25.26,1300500.0,14.367,14.6428,14.3555,14.5164,1300500.0
2009-03-26 10:10:00,25.26,25.37,24.88,25.31,1316000.0,14.5164,14.5796,14.298,14.5451,1316000.0
2009-03-26 10:20:00,25.32,25.43,25.1,25.14,992200.0,14.5509,14.6141,14.4245,14.4474,992200.0
2009-03-26 10:30:00,25.15,25.72,25.13,25.58,1277900.0,14.4532,14.7808,14.4417,14.7003,1277900.0
2009-03-26 10:40:00,25.59,25.8,25.54,25.56,820100.0,14.7061,14.8267,14.6773,14.6888,820100.0
2009-03-26 10:50:00,25.55,25.68,25.49,25.65,616400.0,14.6831,14.7578,14.6486,14.7405,616400.0
2009-03-26 11:00:00,25.64,25.84,25.6,25.77,660400.0,14.7348,14.8497,14.7118,14.8095,660400.0
2009-03-26 11:10:00,25.78,25.83,25.57,25.61,720200.0,14.8152,14.844,14.6946,14.7175,720200.0
2009-03-26 11:20:00,25.62,25.79,25.56,25.6,466600.0,14.7233,14.821,14.6888,14.7118,466600.0
2009-03-26 11:30:00,25.61,25.93,25.6,25.84,601600.0,14.7175,14.9014,14.7118,14.8497,601600.0
2009-03-26 11:40:00,25.82,25.88,25.7,25.77,566600.0,14.8382,14.8727,14.7693,14.8095,566600.0
2009-03-26 11:50:00,25.77,25.77,25.58,25.69,673700.0,14.8095,14.8095,14.7003,14.7635,673700.0
2009-03-26 12:00:00,25.7,25.89,25.66,25.84,701100.0,14.7693,14.8785,14.7463,14.8497,701100.0
2009-03-26 12:10:00,25.85,25.86,25.7,25.83,643800.0,14.8555,14.8612,14.7693,14.844,643800.0
2009-03-26 12:20:00,25.83,25.94,25.8,25.9,663400.0,14.844,14.9072,14.8267,14.8842,663400.0
2009-03-26 12:30:00,25.92,25.99,25.81,25.87,643900.0,14.8957,14.9359,14.8325,14.867,643900.0
2009-03-26 12:40:00,25.88,25.9,25.64,25.74,662300.0,14.8727,14.8842,14.7348,14.7923,662300.0
2009-03-26 12:50:00,25.74,25.77,25.58,25.61,536700.0,14.7923,14.8095,14.7003,14.7175,536700.0
2009-03-26 13:00:00,25.6,26.17,25.6,26.15,1718200.0,14.7118,15.0394,14.7118,15.0279,1718200.0
2009-03-26 13:10:00,26.17,26.19,25.95,26.1,1431700.0,15.0394,15.0509,14.9129,14.9991,1431700.0
2009-03-26 13:20:00,26.1,26.28,26.07,26.1,1111600.0,14.9991,15.1026,14.9819,14.9991,1111600.0
2009-03-26 13:30:00,26.09,26.19,25.98,26.12,799900.0,14.9934,15.0509,14.9302,15.0106,799900.0
2009-03-26 13:40:00,26.12,26.13,25.94,26.01,528600.0,15.0106,15.0164,14.9072,14.9474,528600.0
2009-03-26 13:50:00,26.02,26.14,25.94,26.04,505500.0,14.9532,15.0221,14.9072,14.9647,505500.0
2009-03-26 14:00:00,26.04,26.29,26.03,26.2,759100.0,14.9647,15.1083,14.9589,15.0566,759100.0
2009-03-26 14:10:00,26.2,26.28,26.06,26.1,761600.0,15.0566,15.1026,14.9762,14.9991,761600.0
2009-03-26 14:20:00,26.1,26.25,25.96,26.0,1056700.0,14.9991,15.0853,14.9187,14.9417,1056700.0
2009-03-26 14:30:00,26.0,26.06,25.79,25.99,1240600.0,14.9417,14.9762,14.821,14.9359,1240600.0
2009-03-26 14:40:00,26.0,26.1,25.9,26.01,672100.0,14.9417,14.9991,14.8842,14.9474,672100.0
2009-03-26 14:50:00,26.01,26.03,25.75,25.75,1095800.0,14.9474,14.9589,14.798,14.798,1095800.0
2009-03-26 15:00:00,25.76,26.04,25.74,25.95,1280600.0,14.8037,14.9647,14.7923,14.9129,1280600.0
2009-03-26 15:10:00,25.95,26.04,25.74,25.84,1381000.0,14.9129,14.9647,14.7923,14.8497,1381000.0
2009-03-26 15:20:00,25.82,26.23,25.82,26.19,1133600.0,14.8382,15.0738,14.8382,15.0509,1133600.0
2009-03-26 15:30:00,26.2,26.4,26.09,26.33,2238600.0,15.0566,15.1715,14.9934,15.1313,2238600.0
2009-03-26 15:40:00,26.33,26.67,26.33,26.43,3625700.0,15.1313,15.3267,15.1313,15.1888,3625700.0
2009-03-26 15:50:00,26.43,26.6,26.33,26.48,4044800.0,15.1888,15.2865,15.1313,15.2175,4044800.0
2009-03-27 09:30:00,25.62,25.7,25.3,25.52,1636300.0,14.7233,14.7693,14.5394,14.6658,1636300.0
2009-03-27 09:40:00,25.53,25.74,25.46,25.65,795900.0,14.6716,14.7923,14.6313,14.7405,795900.0
2009-03-27 09:50:00,25.64,25.87,25.51,25.59,1001600.0,14.7348,14.867,14.6601,14.7061,1001600.0
2009-03-27 10:00:00,25.58,25.68,25.42,25.46,722100.0,14.7003,14.7578,14.6084,14.6313,722100.0
2009-03-27 10:10:00,25.47,25.62,25.44,25.54,878900.0,14.6371,14.7233,14.6198,14.6773,878900.0
2009-03-27 10:20:00,25.53,25.77,25.51,25.73,704100.0,14.6716,14.8095,14.6601,14.7865,704100.0
2009-03-27 10:30:00,25.74,25.9,25.62,25.83,618100.0,14.7923,14.8842,14.7233,14.844,618100.0
2009-03-27 10:40:00,25.83,25.95,25.79,25.86,583600.0,14.844,14.9129,14.821,14.8612,583600.0
2009-03-27 10:50:00,25.86,26.0,25.86,25.87,790500.0,14.8612,14.9417,14.8612,14.867,790500.0
2009-03-27 11:00:00,25.87,25.98,25.79,25.95,621200.0,14.867,14.9302,14.821,14.9129,621200.0
2009-03-27 11:10:00,25.95,26.08,25.89,25.98,580400.0,14.9129,14.9876,14.8785,14.9302,580400.0
2009-03-27 11:20:00,25.97,26.07,25.86,25.88,685700.0,14.9244,14.9819,14.8612,14.8727,685700.0
2009-03-27 11:30:00,25.88,25.99,25.84,25.88,591500.0,14.8727,14.9359,14.8497,14.8727,591500.0
2009-03-27 11:40:00,25.88,26.01,25.86,25.93,449900.0,14.8727,14.9474,14.8612,14.9014,449900.0
2009-03-27 11:50:00,25.93,25.98,25.89,25.92,476100.0,14.9014,14.9302,14.8785,14.8957,476100.0
2009-03-27 12:00:00,25.92,26.01,25.9,26.0,318400.0,14.8957,14.9474,14.8842,14.9417,318400.0
2009-03-27 12:10:00,25.99,26.0,25.84,25.85,582700.0,14.9359,14.9417,14.8497,14.8555,582700.0
2009-03-27 12:20:00,25.86,25.88,25.79,25.86,311800.0,14.8612,14.8727,14.821,14.8612,311800.0
2009-03-27 12:30:00,25.85,25.93,25.84,25.88,305300.0,14.8555,14.9014,14.8497,14.8727,305300.0
2009-03-27 12:40:00,25.87,26.04,25.87,25.98,343900.0,14.867,14.9647,14.867,14.9302,343900.0
2009-03-27 12:50:00,25.98,26.02,25.85,25.93,635800.0,14.9302,14.9532,14.8555,14.9014,635800.0
2009-03-27 13:00:00,25.93,25.97,25.81,25.84,762800.0,14.9014,14.9244,14.8325,14.8497,762800.0
2009-03-27 13:10:00,25.84,25.87,25.74,25.8,508900.0,14.8497,14.867,14.7923,14.8267,508900.0
2009-03-27 13:20:00,25.8,25.9,25.75,25.85,362700.0,14.8267,14.8842,14.798,14.8555,362700.0
2009-03-27 13:30:00,25.85,26.06,25.81,25.88,745300.0,14.8555,14.9762,14.8325,14.8727,745300.0
2009-03-27 13:40:00,25.88,25.91,25.51,25.71,996800.0,14.8727,14.8899,14.6601,14.775,996800.0
2009-03-27 13:50:00,25.71,25.71,25.54,25.6,461400.0,14.775,14.775,14.6773,14.7118,461400.0
2009-03-27 14:00:00,25.61,25.66,25.47,25.59,965800.0,14.7175,14.7463,14.6371,14.7061,965800.0
2009-03-27 14:10:00,25.58,25.71,25.55,25.65,462400.0,14.7003,14.775,14.6831,14.7405,462400.0
2009-03-27 14:20:00,25.66,25.92,25.64,25.71,669700.0,14.7463,14.8957,14.7348,14.775,669700.0
2009-03-27 14:30:00,25.7,25.72,25.55,25.61,380600.0,14.7693,14.7808,14.6831,14.7175,380600.0
2009-03-27 14:40:00,25.6,25.71,25.51,25.6,423200.0,14.7118,14.775,14.6601,14.7118,423200.0
2009-03-27 14:50:00,25.6,25.72,25.53,25.71,637100.0,14.7118,14.7808,14.6716,14.775,637100.0
2009-03-27 15:00:00,25.71,25.9,25.67,25.73,641800.0,14.775,14.8842,14.752,14.7865,641800.0
2009-03-27 15:10:00,25.74,25.87,25.71,25.78,550200.0,14.7923,14.867,14.775,14.8152,550200.0
2009-03-27 15:20:00,25.79,25.79,25.56,25.57,693200.0,14.821,14.821,14.6888,14.6946,693200.0
2009-03-27 15:30:00,25.57,25.6,25.32,25.34,1428600.0,14.6946,14.7118,14.5509,14.5624,1428600.0
2009-03-27 15:40:00,25.34,25.47,25.27,25.42,1966300.0,14.5624,14.6371,14.5222,14.6084,1966300.0
2009-03-27 15:50:00,25.41,25.59,25.2,25.3,5135800.0,14.6026,14.7061,14.4819,14.5394,5135800.0
2009-03-30 09:30:00,24.24,24.47,24.19,24.31,1918500.0,13.9302,14.0624,13.9015,13.9705,1918500.0
2009-03-30 09:40:00,24.31,24.32,24.09,24.19,1210000.0,13.9705,13.9762,13.844,13.9015,1210000.0
2009-03-30 09:50:00,24.19,24.25,24.09,24.22,874200.0,13.9015,13.936,13.844,13.9187,874200.0
2009-03-30 10:00:00,24.21,24.38,24.17,24.35,463000.0,13.913,14.0107,13.89,13.9934,463000.0
2009-03-30 10:10:00,24.35,24.5,24.35,24.37,449400.0,13.9934,14.0796,13.9934,14.0049,449400.0
2009-03-30 10:20:00,24.38,24.53,24.3,24.43,428500.0,14.0107,14.0969,13.9647,14.0394,428500.0
2009-03-30 10:30:00,24.42,24.42,24.21,24.3,542600.0,14.0337,14.0337,13.913,13.9647,542600.0
2009-03-30 10:40:00,24.3,24.32,24.21,24.27,359900.0,13.9647,13.9762,13.913,13.9475,359900.0
2009-03-30 10:50:00,24.26,24.39,24.24,24.32,433100.0,13.9417,14.0164,13.9302,13.9762,433100.0
2009-03-30 11:00:00,24.32,24.34,24.23,24.29,544500.0,13.9762,13.9877,13.9245,13.959,544500.0
2009-03-30 11:10:00,24.29,24.35,24.22,24.24,744500.0,13.959,13.9934,13.9187,13.9302,744500.0
2009-03-30 11:20:00,24.24,24.27,24.12,24.12,583300.0,13.9302,13.9475,13.8613,13.8613,583300.0
2009-03-30 11:30:00,24.12,24.21,24.1,24.2,570800.0,13.8613,13.913,13.8498,13.9072,570800.0
2009-03-30 11:40:00,24.2,24.31,24.16,24.2,439400.0,13.9072,13.9705,13.8843,13.9072,439400.0
2009-03-30 11:50:00,24.21,24.27,24.15,24.24,564200.0,13.913,13.9475,13.8785,13.9302,564200.0
2009-03-30 12:00:00,24.25,24.29,24.22,24.24,494600.0,13.936,13.959,13.9187,13.9302,494600.0
2009-03-30 12:10:00,24.24,24.39,24.22,24.36,440700.0,13.9302,14.0164,13.9187,13.9992,440700.0
2009-03-30 12:20:00,24.37,24.37,24.3,24.33,243100.0,14.0049,14.0049,13.9647,13.982,243100.0
2009-03-30 12:30:00,24.32,24.38,24.31,24.35,286400.0,13.9762,14.0107,13.9705,13.9934,286400.0
2009-03-30 12:40:00,24.34,24.36,24.3,24.31,345800.0,13.9877,13.9992,13.9647,13.9705,345800.0
2009-03-30 12:50:00,24.31,24.33,24.19,24.2,309000.0,13.9705,13.982,13.9015,13.9072,309000.0
2009-03-30 13:00:00,24.21,24.23,24.13,24.14,569400.0,13.913,13.9245,13.867,13.8728,569400.0
2009-03-30 13:10:00,24.15,24.2,24.14,24.15,299600.0,13.8785,13.9072,13.8728,13.8785,299600.0
2009-03-30 13:20:00,24.16,24.27,24.14,24.22,469500.0,13.8843,13.9475,13.8728,13.9187,469500.0
2009-03-30 13:30:00,24.22,24.26,24.11,24.17,592700.0,13.9187,13.9417,13.8555,13.89,592700.0
2009-03-30 13:40:00,24.16,24.19,24.1,24.14,958500.0,13.8843,13.9015,13.8498,13.8728,958500.0
2009-03-30 13:50:00,24.14,24.16,24.09,24.1,483900.0,13.8728,13.8843,13.844,13.8498,483900.0
2009-03-30 14:00:00,24.1,24.16,24.03,24.11,506800.0,13.8498,13.8843,13.8096,13.8555,506800.0
2009-03-30 14:10:00,24.11,24.33,24.11,24.25,607500.0,13.8555,13.982,13.8555,13.936,607500.0
2009-03-30 14:20:00,24.25,24.25,24.11,24.14,946300.0,13.936,13.936,13.8555,13.8728,946300.0
2009-03-30 14:30:00,24.15,24.25,24.1,24.13,978900.0,13.8785,13.936,13.8498,13.867,978900.0
2009-03-30 14:40:00,24.13,24.15,24.04,24.11,969600.0,13.867,13.8785,13.8153,13.8555,969600.0
2009-03-30 14:50:00,24.11,24.14,23.93,23.94,702100.0,13.8555,13.8728,13.7521,13.7578,702100.0
2009-03-30 15:00:00,23.94,24.05,23.88,24.04,941500.0,13.7578,13.821,13.7233,13.8153,941500.0
2009-03-30 15:10:00,24.03,24.17,23.86,23.88,1916600.0,13.8096,13.89,13.7119,13.7233,1916600.0
2009-03-30 15:20:00,23.87,24.02,23.77,23.79,1481800.0,13.7176,13.8038,13.6601,13.6716,1481800.0
2009-03-30 15:30:00,23.79,23.89,23.74,23.75,1674600.0,13.6716,13.7291,13.6429,13.6486,1674600.0
2009-03-30 15:40:00,23.75,23.85,23.69,23.72,2336300.0,13.6486,13.7061,13.6142,13.6314,2336300.0
2009-03-30 15:50:00,23.72,23.97,23.71,23.89,5151200.0,13.6314,13.7751,13.6257,13.7291,5151200.0
2009-03-31 09:30:00,24.28,24.58,24.22,24.3,946800.0,13.9532,14.1256,13.9187,13.9647,946800.0
2009-03-31 09:40:00,24.3,24.3,24.04,24.2,969700.0,13.9647,13.9647,13.8153,13.9072,969700.0
2009-03-31 09:50:00,24.19,24.27,24.05,24.14,940800.0,13.9015,13.9475,13.821,13.8728,940800.0
2009-03-31 10:00:00,24.14,24.41,24.11,24.38,997200.0,13.8728,14.0279,13.8555,14.0107,997200.0
2009-03-31 10:10:00,24.36,24.4,24.22,24.32,1079800.0,13.9992,14.0222,13.9187,13.9762,1079800.0
2009-03-31 10:20:00,24.31,24.44,24.28,24.43,561800.0,13.9705,14.0452,13.9532,14.0394,561800.0
2009-03-31 10:30:00,24.43,24.56,24.43,24.48,770800.0,14.0394,14.1141,14.0394,14.0682,770800.0
2009-03-31 10:40:00,24.47,24.72,24.47,24.63,665700.0,14.0624,14.2061,14.0624,14.1544,665700.0
2009-03-31 10:50:00,24.63,24.66,24.53,24.59,488200.0,14.1544,14.1716,14.0969,14.1314,488200.0
2009-03-31 11:00:00,24.6,24.74,24.59,24.72,769000.0,14.1371,14.2176,14.1314,14.2061,769000.0
2009-03-31 11:10:00,24.73,24.81,24.64,24.77,792000.0,14.2118,14.2578,14.1601,14.2348,792000.0
2009-03-31 11:20:00,24.77,24.83,24.74,24.83,1024000.0,14.2348,14.2693,14.2176,14.2693,1024000.0
2009-03-31 11:30:00,24.83,24.83,24.7,24.73,515100.0,14.2693,14.2693,14.1946,14.2118,515100.0
2009-03-31 11:40:00,24.73,24.83,24.65,24.79,684200.0,14.2118,14.2693,14.1659,14.2463,684200.0
2009-03-31 11:50:00,24.79,24.83,24.75,24.82,811700.0,14.2463,14.2693,14.2233,14.2635,811700.0
2009-03-31 12:00:00,24.82,24.88,24.71,24.71,996900.0,14.2635,14.298,14.2003,14.2003,996900.0
2009-03-31 12:10:00,24.7,24.81,24.68,24.7,631700.0,14.1946,14.2578,14.1831,14.1946,631700.0
2009-03-31 12:20:00,24.7,24.74,24.67,24.69,599700.0,14.1946,14.2176,14.1773,14.1888,599700.0
2009-03-31 12:30:00,24.69,24.73,24.68,24.72,441300.0,14.1888,14.2118,14.1831,14.2061,441300.0
2009-03-31 12:40:00,24.72,24.83,24.72,24.82,413900.0,14.2061,14.2693,14.2061,14.2635,413900.0
2009-03-31 12:50:00,24.81,25.0,24.8,24.98,977300.0,14.2578,14.367,14.2521,14.3555,977300.0
2009-03-31 13:00:00,24.98,25.11,24.92,25.1,1385400.0,14.3555,14.4302,14.321,14.4245,1385400.0
2009-03-31 13:10:00,25.1,25.14,25.02,25.04,941900.0,14.4245,14.4474,14.3785,14.39,941900.0
2009-03-31 13:20:00,25.04,25.11,25.04,25.09,528100.0,14.39,14.4302,14.39,14.4187,528100.0
2009-03-31 13:30:00,25.1,25.27,25.09,25.24,1146800.0,14.4245,14.5222,14.4187,14.5049,1146800.0
2009-03-31 13:40:00,25.24,25.35,25.17,25.32,888900.0,14.5049,14.5681,14.4647,14.5509,888900.0
2009-03-31 13:50:00,25.32,25.37,25.2,25.36,755100.0,14.5509,14.5796,14.4819,14.5739,755100.0
2009-03-31 14:00:00,25.37,25.51,25.3,25.48,1349500.0,14.5796,14.6601,14.5394,14.6428,1349500.0
2009-03-31 14:10:00,25.48,25.64,25.42,25.59,1182900.0,14.6428,14.7348,14.6084,14.7061,1182900.0
2009-03-31 14:20:00,25.59,25.59,25.44,25.56,811500.0,14.7061,14.7061,14.6198,14.6888,811500.0
2009-03-31 14:30:00,25.56,25.78,25.56,25.77,890300.0,14.6888,14.8152,14.6888,14.8095,890300.0
2009-03-31 14:40:00,25.78,25.82,25.67,25.68,951300.0,14.8152,14.8382,14.752,14.7578,951300.0
2009-03-31 14:50:00,25.69,25.77,25.47,25.47,1549800.0,14.7635,14.8095,14.6371,14.6371,1549800.0
2009-03-31 15:00:00,25.47,25.53,25.32,25.41,1066600.0,14.6371,14.6716,14.5509,14.6026,1066600.0
2009-03-31 15:10:00,25.41,25.5,25.33,25.49,1075800.0,14.6026,14.6543,14.5566,14.6486,1075800.0
2009-03-31 15:20:00,25.47,25.73,25.47,25.71,1806400.0,14.6371,14.7865,14.6371,14.775,1806400.0
2009-03-31 15:30:00,25.71,25.72,25.24,25.48,2514400.0,14.775,14.7808,14.5049,14.6428,2514400.0
2009-03-31 15:40:00,25.47,25.56,25.18,25.27,4031800.0,14.6371,14.6888,14.4704,14.5222,4031800.0
2009-03-31 15:50:00,25.27,25.66,25.27,25.58,9417700.0,14.5222,14.7463,14.5222,14.7003,9417700.0
2009-03-31 16:00:00,25.59,25.6,25.22,25.37,778900.0,14.7061,14.7118,14.4934,14.5796,778900.0
2009-03-31 16:10:00,25.35,25.46,25.31,25.46,9400.0,14.5681,14.6313,14.5451,14.6313,9400.0
2009-04-01 09:30:00,24.76,25.09,24.74,25.0,1645200.0,14.2291,14.4187,14.2176,14.367,1645200.0
2009-04-01 09:40:00,24.99,25.05,24.83,24.83,967500.0,14.3612,14.3957,14.2693,14.2693,967500.0
2009-04-01 09:50:00,24.83,25.0,24.76,24.97,983700.0,14.2693,14.367,14.2291,14.3497,983700.0
2009-04-01 10:00:00,24.97,25.4,24.96,25.21,2370400.0,14.3497,14.5969,14.344,14.4877,2370400.0
2009-04-01 10:10:00,25.22,25.6,25.2,25.58,1730000.0,14.4934,14.7118,14.4819,14.7003,1730000.0
2009-04-01 10:20:00,25.59,25.75,25.42,25.52,1369100.0,14.7061,14.798,14.6084,14.6658,1369100.0
2009-04-01 10:30:00,25.52,25.66,25.32,25.65,891100.0,14.6658,14.7463,14.5509,14.7405,891100.0
2009-04-01 10:40:00,25.65,25.72,25.45,25.58,1202700.0,14.7405,14.7808,14.6256,14.7003,1202700.0
2009-04-01 10:50:00,25.58,25.65,25.44,25.45,751500.0,14.7003,14.7405,14.6198,14.6256,751500.0
2009-04-01 11:00:00,25.45,25.56,25.39,25.43,677000.0,14.6256,14.6888,14.5911,14.6141,677000.0
2009-04-01 11:10:00,25.43,25.47,25.23,25.33,527700.0,14.6141,14.6371,14.4992,14.5566,527700.0
2009-04-01 11:20:00,25.32,25.47,25.27,25.42,570100.0,14.5509,14.6371,14.5222,14.6084,570100.0
2009-04-01 11:30:00,25.41,25.52,25.41,25.52,415500.0,14.6026,14.6658,14.6026,14.6658,415500.0
2009-04-01 11:40:00,25.51,25.63,25.4,25.43,499300.0,14.6601,14.729,14.5969,14.6141,499300.0
2009-04-01 11:50:00,25.43,25.54,25.39,25.47,376400.0,14.6141,14.6773,14.5911,14.6371,376400.0
2009-04-01 12:00:00,25.5,25.55,25.42,25.53,416200.0,14.6543,14.6831,14.6084,14.6716,416200.0
2009-04-01 12:10:00,25.55,25.59,25.5,25.5,385700.0,14.6831,14.7061,14.6543,14.6543,385700.0
2009-04-01 12:20:00,25.5,25.51,25.41,25.43,291900.0,14.6543,14.6601,14.6026,14.6141,291900.0
2009-04-01 12:30:00,25.44,25.45,25.21,25.24,364000.0,14.6198,14.6256,14.4877,14.5049,364000.0
2009-04-01 12:40:00,25.25,25.29,25.11,25.14,412500.0,14.5107,14.5336,14.4302,14.4474,412500.0
2009-04-01 12:50:00,25.13,25.16,24.97,25.04,468800.0,14.4417,14.4589,14.3497,14.39,468800.0
2009-04-01 13:00:00,25.05,25.16,25.01,25.02,527100.0,14.3957,14.4589,14.3727,14.3785,527100.0
2009-04-01 13:10:00,25.02,25.09,24.98,25.01,383000.0,14.3785,14.4187,14.3555,14.3727,383000.0
2009-04-01 13:20:00,25.01,25.27,25.01,25.22,335800.0,14.3727,14.5222,14.3727,14.4934,335800.0
2009-04-01 13:30:00,25.22,25.38,25.07,25.32,413300.0,14.4934,14.5854,14.4072,14.5509,413300.0
2009-04-01 13:40:00,25.31,25.55,25.29,25.38,730700.0,14.5451,14.6831,14.5336,14.5854,730700.0
2009-04-01 13:50:00,25.38,25.58,25.35,25.55,696500.0,14.5854,14.7003,14.5681,14.6831,696500.0
2009-04-01 14:00:00,25.55,25.64,25.44,25.57,770400.0,14.6831,14.7348,14.6198,14.6946,770400.0
2009-04-01 14:10:00,25.56,25.57,25.35,25.36,604000.0,14.6888,14.6946,14.5681,14.5739,604000.0
2009-04-01 14:20:00,25.35,25.38,25.29,25.36,269100.0,14.5681,14.5854,14.5336,14.5739,269100.0
2009-04-01 14:30:00,25.36,25.49,25.36,25.43,273400.0,14.5739,14.6486,14.5739,14.6141,273400.0
2009-04-01 14:40:00,25.43,25.45,25.19,25.3,496700.0,14.6141,14.6256,14.4762,14.5394,496700.0
2009-04-01 14:50:00,25.31,25.41,25.28,25.33,349300.0,14.5451,14.6026,14.5279,14.5566,349300.0
2009-04-01 15:00:00,25.33,25.34,25.13,25.2,968300.0,14.5566,14.5624,14.4417,14.4819,968300.0
2009-04-01 15:10:00,25.21,25.21,24.99,25.16,1701200.0,14.4877,14.4877,14.3612,14.4589,1701200.0
2009-04-01 15:20:00,25.16,25.23,25.03,25.17,1213700.0,14.4589,14.4992,14.3842,14.4647,1213700.0
2009-04-01 15:30:00,25.18,25.53,25.06,25.48,1364500.0,14.4704,14.6716,14.4015,14.6428,1364500.0
2009-04-01 15:40:00,25.47,25.63,25.46,25.55,1698000.0,14.6371,14.729,14.6313,14.6831,1698000.0
2009-04-01 15:50:00,25.55,25.7,25.16,25.24,2869700.0,14.6831,14.7693,14.4589,14.5049,2869700.0
2009-04-02 09:30:00,26.0,26.09,25.77,25.88,1966300.0,14.9417,14.9934,14.8095,14.8727,1966300.0
2009-04-02 09:40:00,25.87,26.04,25.72,26.0,1539200.0,14.867,14.9647,14.7808,14.9417,1539200.0
2009-04-02 09:50:00,26.0,26.09,25.87,26.06,1075900.0,14.9417,14.9934,14.867,14.9762,1075900.0
2009-04-02 10:00:00,26.06,26.16,26.03,26.12,1593500.0,14.9762,15.0336,14.9589,15.0106,1593500.0
2009-04-02 10:10:00,26.12,26.15,26.02,26.08,995600.0,15.0106,15.0279,14.9532,14.9876,995600.0
2009-04-02 10:20:00,26.07,26.08,25.89,25.93,951000.0,14.9819,14.9876,14.8785,14.9014,951000.0
2009-04-02 10:30:00,25.93,26.11,25.89,26.07,955300.0,14.9014,15.0049,14.8785,14.9819,955300.0
2009-04-02 10:40:00,26.07,26.22,26.03,26.18,989600.0,14.9819,15.0681,14.9589,15.0451,989600.0
2009-04-02 10:50:00,26.18,26.28,26.14,26.23,702300.0,15.0451,15.1026,15.0221,15.0738,702300.0
2009-04-02 11:00:00,26.23,26.33,26.22,26.31,1103600.0,15.0738,15.1313,15.0681,15.1198,1103600.0
2009-04-02 11:10:00,26.31,26.53,26.3,26.53,1590600.0,15.1198,15.2462,15.1141,15.2462,1590600.0
2009-04-02 11:20:00,26.53,26.67,26.51,26.61,1068100.0,15.2462,15.3267,15.2348,15.2922,1068100.0
2009-04-02 11:30:00,26.61,26.62,26.46,26.55,739600.0,15.2922,15.298,15.206,15.2577,739600.0
2009-04-02 11:40:00,26.54,26.58,26.44,26.52,775600.0,15.252,15.275,15.1945,15.2405,775600.0
2009-04-02 11:50:00,26.51,26.57,26.4,26.54,759100.0,15.2348,15.2692,15.1715,15.252,759100.0
2009-04-02 12:00:00,26.54,26.69,26.5,26.67,847100.0,15.252,15.3382,15.229,15.3267,847100.0
2009-04-02 12:10:00,26.68,26.88,26.65,26.84,1107400.0,15.3325,15.4474,15.3152,15.4244,1107400.0
2009-04-02 12:20:00,26.85,27.02,26.84,26.98,1331600.0,15.4301,15.5278,15.4244,15.5049,1331600.0
2009-04-02 12:30:00,26.98,27.07,26.91,26.92,859000.0,15.5049,15.5566,15.4646,15.4704,859000.0
2009-04-02 12:40:00,26.91,26.98,26.87,26.92,571600.0,15.4646,15.5049,15.4416,15.4704,571600.0
2009-04-02 12:50:00,26.91,27.0,26.84,26.84,971700.0,15.4646,15.5163,15.4244,15.4244,971700.0
2009-04-02 13:00:00,26.84,26.91,26.76,26.84,401500.0,15.4244,15.4646,15.3784,15.4244,401500.0
2009-04-02 13:10:00,26.84,26.85,26.72,26.78,484300.0,15.4244,15.4301,15.3554,15.3899,484300.0
2009-04-02 13:20:00,26.79,26.79,26.55,26.6,726300.0,15.3957,15.3957,15.2577,15.2865,726300.0
2009-04-02 13:30:00,26.6,26.76,26.54,26.61,696300.0,15.2865,15.3784,15.252,15.2922,696300.0
2009-04-02 13:40:00,26.6,26.71,26.53,26.62,625600.0,15.2865,15.3497,15.2462,15.298,625600.0
2009-04-02 13:50:00,26.62,26.73,26.49,26.59,749300.0,15.298,15.3612,15.2233,15.2807,749300.0
2009-04-02 14:00:00,26.59,26.79,26.58,26.69,1091100.0,15.2807,15.3957,15.275,15.3382,1091100.0
2009-04-02 14:10:00,26.69,26.75,26.63,26.65,552700.0,15.3382,15.3727,15.3037,15.3152,552700.0
2009-04-02 14:20:00,26.65,26.9,26.65,26.87,236000.0,15.3152,15.4589,15.3152,15.4416,236000.0
2009-04-02 14:30:00,26.87,26.99,26.87,26.98,506300.0,15.4416,15.5106,15.4416,15.5049,506300.0
2009-04-02 14:40:00,26.98,27.04,26.93,26.99,2157000.0,15.5049,15.5393,15.4761,15.5106,2157000.0
2009-04-02 14:50:00,26.99,27.03,26.8,27.01,1429800.0,15.5106,15.5336,15.4014,15.5221,1429800.0
2009-04-02 15:00:00,27.01,27.1,26.84,26.92,1070500.0,15.5221,15.5738,15.4244,15.4704,1070500.0
2009-04-02 15:10:00,26.92,27.02,26.8,26.93,1233000.0,15.4704,15.5278,15.4014,15.4761,1233000.0
2009-04-02 15:20:00,26.93,27.2,26.89,27.17,2037800.0,15.4761,15.6313,15.4531,15.614,2037800.0
2009-04-02 15:30:00,27.17,27.26,27.06,27.22,1841400.0,15.614,15.6658,15.5508,15.6428,1841400.0
2009-04-02 15:40:00,27.22,27.39,27.1,27.31,2894600.0,15.6428,15.7405,15.5738,15.6945,2894600.0
2009-04-02 15:50:00,27.31,27.32,26.74,27.0,7632700.0,15.6945,15.7002,15.3669,15.5163,7632700.0
2009-04-03 09:30:00,26.8,27.2,26.71,26.91,2001000.0,15.4014,15.6313,15.3497,15.4646,2001000.0
2009-04-03 09:40:00,26.92,26.98,26.62,26.72,1365700.0,15.4704,15.5049,15.298,15.3554,1365700.0
2009-04-03 09:50:00,26.72,26.82,26.62,26.78,895300.0,15.3554,15.4129,15.298,15.3899,895300.0
2009-04-03 10:00:00,26.78,26.78,26.45,26.52,1357700.0,15.3899,15.3899,15.2003,15.2405,1357700.0
2009-04-03 10:10:00,26.52,26.61,26.5,26.5,665100.0,15.2405,15.2922,15.229,15.229,665100.0
2009-04-03 10:20:00,26.49,26.65,26.46,26.64,815000.0,15.2233,15.3152,15.206,15.3095,815000.0
2009-04-03 10:30:00,26.65,26.74,26.56,26.61,534800.0,15.3152,15.3669,15.2635,15.2922,534800.0
2009-04-03 10:40:00,26.61,26.67,26.46,26.51,577500.0,15.2922,15.3267,15.206,15.2348,577500.0
2009-04-03 10:50:00,26.51,26.63,26.49,26.59,534900.0,15.2348,15.3037,15.2233,15.2807,534900.0
2009-04-03 11:00:00,26.6,26.68,26.56,26.66,580900.0,15.2865,15.3325,15.2635,15.321,580900.0
2009-04-03 11:10:00,26.66,26.67,26.56,26.62,390000.0,15.321,15.3267,15.2635,15.298,390000.0
2009-04-03 11:20:00,26.61,26.7,26.57,26.67,502800.0,15.2922,15.3439,15.2692,15.3267,502800.0
2009-04-03 11:30:00,26.67,26.96,26.67,26.88,721800.0,15.3267,15.4934,15.3267,15.4474,721800.0
2009-04-03 11:40:00,26.88,27.01,26.87,26.99,559000.0,15.4474,15.5221,15.4416,15.5106,559000.0
2009-04-03 11:50:00,26.99,27.31,26.98,27.29,951900.0,15.5106,15.6945,15.5049,15.683,951900.0
2009-04-03 12:00:00,27.29,27.47,27.25,27.4,1185400.0,15.683,15.7864,15.66,15.7462,1185400.0
2009-04-03 12:10:00,27.4,27.65,27.37,27.52,973000.0,15.7462,15.8899,15.729,15.8152,973000.0
2009-04-03 12:20:00,27.52,27.52,27.41,27.45,889100.0,15.8152,15.8152,15.752,15.775,889100.0
2009-04-03 12:30:00,27.45,27.46,27.28,27.36,955400.0,15.775,15.7807,15.6773,15.7232,955400.0
2009-04-03 12:40:00,27.36,27.45,27.3,27.3,357000.0,15.7232,15.775,15.6888,15.6888,357000.0
2009-04-03 12:50:00,27.31,27.38,27.26,27.38,400300.0,15.6945,15.7347,15.6658,15.7347,400300.0
2009-04-03 13:00:00,27.38,27.5,27.37,27.43,1285100.0,15.7347,15.8037,15.729,15.7635,1285100.0
2009-04-03 13:10:00,27.43,27.44,27.31,27.4,783100.0,15.7635,15.7692,15.6945,15.7462,783100.0
2009-04-03 13:20:00,27.4,27.48,27.35,27.45,420800.0,15.7462,15.7922,15.7175,15.775,420800.0
2009-04-03 13:30:00,27.46,27.53,27.44,27.46,476300.0,15.7807,15.8209,15.7692,15.7807,476300.0
2009-04-03 13:40:00,27.47,27.74,27.45,27.72,1175400.0,15.7864,15.9416,15.775,15.9301,1175400.0
2009-04-03 13:50:00,27.73,28.16,27.73,28.16,2248600.0,15.9359,16.183,15.9359,16.183,2248600.0
2009-04-03 14:00:00,28.16,28.3,28.04,28.18,2056300.0,16.183,16.2634,16.114,16.1945,2056300.0
2009-04-03 14:10:00,28.18,28.49,28.16,28.41,1614400.0,16.1945,16.3726,16.183,16.3266,1614400.0
2009-04-03 14:20:00,28.41,28.63,28.29,28.62,2234700.0,16.3266,16.4531,16.2577,16.4473,2234700.0
2009-04-03 14:30:00,28.62,28.79,28.56,28.69,2484500.0,16.4473,16.545,16.4128,16.4876,2484500.0
2009-04-03 14:40:00,28.7,28.78,28.46,28.47,1779200.0,16.4933,16.5393,16.3554,16.3611,1779200.0
2009-04-03 14:50:00,28.47,28.65,28.43,28.64,1219100.0,16.3611,16.4646,16.3381,16.4588,1219100.0
2009-04-03 15:00:00,28.64,28.78,28.42,28.52,2713500.0,16.4588,16.5393,16.3324,16.3899,2713500.0
2009-04-03 15:10:00,28.51,28.62,28.43,28.61,1159500.0,16.3841,16.4473,16.3381,16.4416,1159500.0
2009-04-03 15:20:00,28.61,28.9,28.55,28.77,2277200.0,16.4416,16.6082,16.4071,16.5335,2277200.0
2009-04-03 15:30:00,28.77,28.85,28.6,28.63,2198900.0,16.5335,16.5795,16.4358,16.4531,2198900.0
2009-04-03 15:40:00,28.63,29.03,28.62,28.96,3551100.0,16.4531,16.6829,16.4473,16.6427,3551100.0
2009-04-03 15:50:00,28.97,29.41,28.97,29.33,9085800.0,16.6485,16.9013,16.6485,16.8554,9085800.0
2009-04-06 09:30:00,28.64,28.67,28.24,28.65,2368200.0,16.4588,16.4761,16.229,16.4646,2368200.0
2009-04-06 09:40:00,28.65,28.79,28.42,28.46,2533700.0,16.4646,16.545,16.3324,16.3554,2533700.0
2009-04-06 09:50:00,28.45,28.83,28.44,28.78,1078400.0,16.3496,16.568,16.3439,16.5393,1078400.0
2009-04-06 10:00:00,28.78,29.09,28.7,29.06,1032700.0,16.5393,16.7174,16.4933,16.7002,1032700.0
2009-04-06 10:10:00,29.07,29.08,28.76,28.83,886800.0,16.7059,16.7117,16.5278,16.568,886800.0
2009-04-06 10:20:00,28.83,28.98,28.72,28.75,843700.0,16.568,16.6542,16.5048,16.522,843700.0
2009-04-06 10:30:00,28.74,28.86,28.69,28.86,545300.0,16.5163,16.5853,16.4876,16.5853,545300.0
2009-04-06 10:40:00,28.85,29.02,28.84,28.95,802600.0,16.5795,16.6772,16.5738,16.637,802600.0
2009-04-06 10:50:00,28.95,29.03,28.8,28.93,969800.0,16.637,16.6829,16.5508,16.6255,969800.0
2009-04-06 11:00:00,28.93,28.93,28.55,28.69,754800.0,16.6255,16.6255,16.4071,16.4876,754800.0
2009-04-06 11:10:00,28.69,28.71,28.49,28.59,905300.0,16.4876,16.4991,16.3726,16.4301,905300.0
2009-04-06 11:20:00,28.58,28.61,28.47,28.58,439200.0,16.4243,16.4416,16.3611,16.4243,439200.0
2009-04-06 11:30:00,28.58,28.6,28.42,28.43,494900.0,16.4243,16.4358,16.3324,16.3381,494900.0
2009-04-06 11:40:00,28.43,28.5,28.35,28.43,525400.0,16.3381,16.3784,16.2922,16.3381,525400.0
2009-04-06 11:50:00,28.43,28.45,28.28,28.43,562800.0,16.3381,16.3496,16.2519,16.3381,562800.0
2009-04-06 12:00:00,28.42,28.49,28.33,28.4,397900.0,16.3324,16.3726,16.2807,16.3209,397900.0
2009-04-06 12:10:00,28.4,28.42,28.22,28.23,487700.0,16.3209,16.3324,16.2175,16.2232,487700.0
2009-04-06 12:20:00,28.23,28.34,28.17,28.33,489500.0,16.2232,16.2864,16.1887,16.2807,489500.0
2009-04-06 12:30:00,28.32,28.33,28.13,28.2,504000.0,16.2749,16.2807,16.1657,16.206,504000.0
2009-04-06 12:40:00,28.2,28.29,28.16,28.18,507900.0,16.206,16.2577,16.183,16.1945,507900.0
2009-04-06 12:50:00,28.18,28.49,28.14,28.49,775300.0,16.1945,16.3726,16.1715,16.3726,775300.0
2009-04-06 13:00:00,28.49,28.54,28.33,28.35,617100.0,16.3726,16.4014,16.2807,16.2922,617100.0
2009-04-06 13:10:00,28.35,28.51,28.29,28.31,536100.0,16.2922,16.3841,16.2577,16.2692,536100.0
2009-04-06 13:20:00,28.3,28.43,28.27,28.28,452200.0,16.2634,16.3381,16.2462,16.2519,452200.0
2009-04-06 13:30:00,28.27,28.29,28.07,28.1,659200.0,16.2462,16.2577,16.1313,16.1485,659200.0
2009-04-06 13:40:00,28.1,28.32,28.07,28.3,706800.0,16.1485,16.2749,16.1313,16.2634,706800.0
2009-04-06 13:50:00,28.3,28.32,28.18,28.22,540700.0,16.2634,16.2749,16.1945,16.2175,540700.0
2009-04-06 14:00:00,28.22,28.27,28.14,28.22,811500.0,16.2175,16.2462,16.1715,16.2175,811500.0
2009-04-06 14:10:00,28.22,28.35,28.09,28.14,748100.0,16.2175,16.2922,16.1427,16.1715,748100.0
2009-04-06 14:20:00,28.15,28.22,28.08,28.19,531100.0,16.1772,16.2175,16.137,16.2002,531100.0
2009-04-06 14:30:00,28.19,28.24,27.99,28.03,775500.0,16.2002,16.229,16.0853,16.1083,775500.0
2009-04-06 14:40:00,28.04,28.17,27.98,28.13,1146100.0,16.114,16.1887,16.0795,16.1657,1146100.0
2009-04-06 14:50:00,28.12,28.5,28.1,28.37,1269800.0,16.16,16.3784,16.1485,16.3037,1269800.0
2009-04-06 15:00:00,28.36,28.41,28.21,28.25,1188200.0,16.2979,16.3266,16.2117,16.2347,1188200.0
2009-04-06 15:10:00,28.24,28.45,28.15,28.39,1328500.0,16.229,16.3496,16.1772,16.3152,1328500.0
2009-04-06 15:20:00,28.39,28.64,28.3,28.48,1849500.0,16.3152,16.4588,16.2634,16.3669,1849500.0
2009-04-06 15:30:00,28.48,28.84,28.44,28.68,2305100.0,16.3669,16.5738,16.3439,16.4818,2305100.0
2009-04-06 15:40:00,28.69,29.29,28.67,29.28,2577100.0,16.4876,16.8324,16.4761,16.8266,2577100.0
2009-04-06 15:50:00,29.28,29.63,28.82,28.91,5188900.0,16.8266,17.0278,16.5623,16.614,5188900.0
2009-04-07 09:30:00,28.09,28.33,28.0,28.19,1612400.0,16.1427,16.2807,16.091,16.2002,1612400.0
2009-04-07 09:40:00,28.19,28.2,27.9,28.13,1753800.0,16.2002,16.206,16.0336,16.1657,1753800.0
2009-04-07 09:50:00,28.14,28.18,27.94,28.07,1008500.0,16.1715,16.1945,16.0565,16.1313,1008500.0
2009-04-07 10:00:00,28.06,28.11,27.86,27.91,1369700.0,16.1255,16.1542,16.0106,16.0393,1369700.0
2009-04-07 10:10:00,27.91,27.98,27.79,27.87,1198600.0,16.0393,16.0795,15.9703,16.0163,1198600.0
2009-04-07 10:20:00,27.87,28.08,27.87,28.07,768000.0,16.0163,16.137,16.0163,16.1313,768000.0
2009-04-07 10:30:00,28.07,28.33,28.06,28.25,1216400.0,16.1313,16.2807,16.1255,16.2347,1216400.0
2009-04-07 10:40:00,28.26,28.29,28.05,28.25,755500.0,16.2404,16.2577,16.1198,16.2347,755500.0
2009-04-07 10:50:00,28.25,28.25,28.11,28.13,315000.0,16.2347,16.2347,16.1542,16.1657,315000.0
2009-04-07 11:00:00,28.13,28.27,28.08,28.16,531200.0,16.1657,16.2462,16.137,16.183,531200.0
2009-04-07 11:10:00,28.18,28.22,28.05,28.06,670000.0,16.1945,16.2175,16.1198,16.1255,670000.0
2009-04-07 11:20:00,28.07,28.17,28.03,28.11,402500.0,16.1313,16.1887,16.1083,16.1542,402500.0
2009-04-07 11:30:00,28.11,28.2,28.03,28.04,285800.0,16.1542,16.206,16.1083,16.114,285800.0
2009-04-07 11:40:00,28.04,28.06,27.97,28.01,414400.0,16.114,16.1255,16.0738,16.0968,414400.0
2009-04-07 11:50:00,28.01,28.02,27.93,27.96,318800.0,16.0968,16.1025,16.0508,16.068,318800.0
2009-04-07 12:00:00,27.95,28.02,27.92,27.92,697300.0,16.0623,16.1025,16.0451,16.0451,697300.0
2009-04-07 12:10:00,27.92,28.09,27.92,27.95,709500.0,16.0451,16.1427,16.0451,16.0623,709500.0
2009-04-07 12:20:00,27.94,27.96,27.83,27.84,446800.0,16.0565,16.068,15.9933,15.9991,446800.0
2009-04-07 12:30:00,27.83,27.88,27.77,27.78,503600.0,15.9933,16.0221,15.9589,15.9646,503600.0
2009-04-07 12:40:00,27.78,27.9,27.77,27.9,643900.0,15.9646,16.0336,15.9589,16.0336,643900.0
2009-04-07 12:50:00,27.89,27.98,27.89,27.91,284900.0,16.0278,16.0795,16.0278,16.0393,284900.0
2009-04-07 13:00:00,27.91,27.91,27.67,27.68,704600.0,16.0393,16.0393,15.9014,15.9071,704600.0
2009-04-07 13:10:00,27.68,27.71,27.58,27.61,733300.0,15.9071,15.9244,15.8497,15.8669,733300.0
2009-04-07 13:20:00,27.61,27.61,27.47,27.52,870400.0,15.8669,15.8669,15.7864,15.8152,870400.0
2009-04-07 13:30:00,27.51,27.51,27.35,27.36,684300.0,15.8094,15.8094,15.7175,15.7232,684300.0
2009-04-07 13:40:00,27.36,27.61,27.36,27.39,664700.0,15.7232,15.8669,15.7232,15.7405,664700.0
2009-04-07 13:50:00,27.38,27.53,27.32,27.45,472700.0,15.7347,15.8209,15.7002,15.775,472700.0
2009-04-07 14:00:00,27.44,27.44,27.25,27.39,674900.0,15.7692,15.7692,15.66,15.7405,674900.0
2009-04-07 14:10:00,27.4,27.57,27.32,27.33,997300.0,15.7462,15.8439,15.7002,15.706,997300.0
2009-04-07 14:20:00,27.33,27.36,27.19,27.22,585900.0,15.706,15.7232,15.6255,15.6428,585900.0
2009-04-07 14:30:00,27.23,27.24,26.99,27.0,801200.0,15.6485,15.6543,15.5106,15.5163,801200.0
2009-04-07 14:40:00,27.0,27.1,27.0,27.03,892800.0,15.5163,15.5738,15.5163,15.5336,892800.0
2009-04-07 14:50:00,27.03,27.2,27.01,27.17,805800.0,15.5336,15.6313,15.5221,15.614,805800.0
2009-04-07 15:00:00,27.18,27.18,26.86,26.96,1802900.0,15.6198,15.6198,15.4359,15.4934,1802900.0
2009-04-07 15:10:00,26.96,27.33,26.96,27.14,2027100.0,15.4934,15.706,15.4934,15.5968,2027100.0
2009-04-07 15:20:00,27.13,27.18,26.77,26.81,1713000.0,15.5911,15.6198,15.3842,15.4072,1713000.0
2009-04-07 15:30:00,26.81,26.89,26.69,26.84,2354700.0,15.4072,15.4531,15.3382,15.4244,2354700.0
2009-04-07 15:40:00,26.84,27.27,26.76,26.9,3762000.0,15.4244,15.6715,15.3784,15.4589,3762000.0
2009-04-07 15:50:00,26.91,27.01,26.6,26.63,9040600.0,15.4646,15.5221,15.2865,15.3037,9040600.0
2009-04-07 16:00:00,26.62,26.99,26.59,26.71,653600.0,15.298,15.5106,15.2807,15.3497,653600.0
2009-04-07 16:10:00,26.74,26.75,26.7,26.7,7200.0,15.3669,15.3727,15.3439,15.3439,7200.0
2009-04-08 09:30:00,26.94,27.47,26.94,27.26,1641200.0,15.4819,15.7864,15.4819,15.6658,1641200.0
2009-04-08 09:40:00,27.25,27.46,27.19,27.35,1008700.0,15.66,15.7807,15.6255,15.7175,1008700.0
2009-04-08 09:50:00,27.35,27.4,27.16,27.19,910600.0,15.7175,15.7462,15.6083,15.6255,910600.0
2009-04-08 10:00:00,27.2,27.24,27.0,27.03,1089900.0,15.6313,15.6543,15.5163,15.5336,1089900.0
2009-04-08 10:10:00,27.04,27.04,26.84,26.85,731400.0,15.5393,15.5393,15.4244,15.4301,731400.0
2009-04-08 10:20:00,26.85,26.85,26.59,26.7,790600.0,15.4301,15.4301,15.2807,15.3439,790600.0
2009-04-08 10:30:00,26.7,26.7,26.48,26.49,894000.0,15.3439,15.3439,15.2175,15.2233,894000.0
2009-04-08 10:40:00,26.5,26.67,26.48,26.54,839700.0,15.229,15.3267,15.2175,15.252,839700.0
2009-04-08 10:50:00,26.54,26.81,26.5,26.79,906700.0,15.252,15.4072,15.229,15.3957,906700.0
2009-04-08 11:00:00,26.79,26.96,26.79,26.89,820300.0,15.3957,15.4934,15.3957,15.4531,820300.0
2009-04-08 11:10:00,26.9,26.93,26.77,26.77,679600.0,15.4589,15.4761,15.3842,15.3842,679600.0
2009-04-08 11:20:00,26.77,26.93,26.76,26.77,868200.0,15.3842,15.4761,15.3784,15.3842,868200.0
2009-04-08 11:30:00,26.77,27.02,26.73,26.98,633300.0,15.3842,15.5278,15.3612,15.5049,633300.0
2009-04-08 11:40:00,26.99,27.07,26.85,26.99,1403000.0,15.5106,15.5566,15.4301,15.5106,1403000.0
2009-04-08 11:50:00,26.99,27.03,26.81,26.84,749000.0,15.5106,15.5336,15.4072,15.4244,749000.0
2009-04-08 12:00:00,26.84,26.86,26.77,26.78,429200.0,15.4244,15.4359,15.3842,15.3899,429200.0
2009-04-08 12:10:00,26.77,26.81,26.59,26.66,619800.0,15.3842,15.4072,15.2807,15.321,619800.0
2009-04-08 12:20:00,26.66,26.91,26.64,26.8,646000.0,15.321,15.4646,15.3095,15.4014,646000.0
2009-04-08 12:30:00,26.8,26.83,26.71,26.8,352500.0,15.4014,15.4187,15.3497,15.4014,352500.0
2009-04-08 12:40:00,26.8,27.1,26.79,27.02,1002100.0,15.4014,15.5738,15.3957,15.5278,1002100.0
2009-04-08 12:50:00,27.02,27.14,26.96,26.99,737700.0,15.5278,15.5968,15.4934,15.5106,737700.0
2009-04-08 13:00:00,26.99,27.0,26.86,26.93,602900.0,15.5106,15.5163,15.4359,15.4761,602900.0
2009-04-08 13:10:00,26.92,26.98,26.85,26.86,414700.0,15.4704,15.5049,15.4301,15.4359,414700.0
2009-04-08 13:20:00,26.86,27.0,26.85,26.99,402900.0,15.4359,15.5163,15.4301,15.5106,402900.0
2009-04-08 13:30:00,26.98,27.04,26.82,26.86,548000.0,15.5049,15.5393,15.4129,15.4359,548000.0
2009-04-08 13:40:00,26.87,27.0,26.86,26.94,473900.0,15.4416,15.5163,15.4359,15.4819,473900.0
2009-04-08 13:50:00,26.94,26.96,26.84,26.94,399500.0,15.4819,15.4934,15.4244,15.4819,399500.0
2009-04-08 14:00:00,26.95,26.97,26.69,26.71,1506100.0,15.4876,15.4991,15.3382,15.3497,1506100.0
2009-04-08 14:10:00,26.7,26.81,26.63,26.69,939200.0,15.3439,15.4072,15.3037,15.3382,939200.0
2009-04-08 14:20:00,26.69,26.72,26.62,26.71,591000.0,15.3382,15.3554,15.298,15.3497,591000.0
2009-04-08 14:30:00,26.71,26.78,26.67,26.73,616500.0,15.3497,15.3899,15.3267,15.3612,616500.0
2009-04-08 14:40:00,26.73,26.84,26.66,26.78,872200.0,15.3612,15.4244,15.321,15.3899,872200.0
2009-04-08 14:50:00,26.78,26.78,26.54,26.65,965200.0,15.3899,15.3899,15.252,15.3152,965200.0
2009-04-08 15:00:00,26.65,26.65,26.48,26.5,1033000.0,15.3152,15.3152,15.2175,15.229,1033000.0
2009-04-08 15:10:00,26.49,26.65,26.42,26.59,1390900.0,15.2233,15.3152,15.183,15.2807,1390900.0
2009-04-08 15:20:00,26.6,26.72,26.52,26.63,1202400.0,15.2865,15.3554,15.2405,15.3037,1202400.0
2009-04-08 15:30:00,26.63,26.93,26.6,26.93,1031600.0,15.3037,15.4761,15.2865,15.4761,1031600.0
2009-04-08 15:40:00,26.93,26.93,26.72,26.86,1780800.0,15.4761,15.4761,15.3554,15.4359,1780800.0
2009-04-08 15:50:00,26.87,27.35,26.74,27.24,6413200.0,15.4416,15.7175,15.3669,15.6543,6413200.0
2009-04-09 09:30:00,28.34,28.57,27.92,28.13,2307200.0,16.2864,16.4186,16.0451,16.1657,2307200.0
2009-04-09 09:40:00,28.13,28.28,28.06,28.24,1349300.0,16.1657,16.2519,16.1255,16.229,1349300.0
2009-04-09 09:50:00,28.24,28.47,28.24,28.43,1788600.0,16.229,16.3611,16.229,16.3381,1788600.0
2009-04-09 10:00:00,28.42,28.7,28.42,28.58,1683500.0,16.3324,16.4933,16.3324,16.4243,1683500.0
2009-04-09 10:10:00,28.59,28.65,28.5,28.52,954400.0,16.4301,16.4646,16.3784,16.3899,954400.0
2009-04-09 10:20:00,28.52,28.66,28.51,28.63,986200.0,16.3899,16.4703,16.3841,16.4531,986200.0
2009-04-09 10:30:00,28.63,28.72,28.59,28.64,679500.0,16.4531,16.5048,16.4301,16.4588,679500.0
2009-04-09 10:40:00,28.64,28.64,28.5,28.56,466700.0,16.4588,16.4588,16.3784,16.4128,466700.0
2009-04-09 10:50:00,28.56,28.6,28.52,28.54,245700.0,16.4128,16.4358,16.3899,16.4014,245700.0
2009-04-09 11:00:00,28.54,28.63,28.46,28.62,720500.0,16.4014,16.4531,16.3554,16.4473,720500.0
2009-04-09 11:10:00,28.62,28.68,28.58,28.67,483900.0,16.4473,16.4818,16.4243,16.4761,483900.0
2009-04-09 11:20:00,28.67,28.71,28.54,28.59,514600.0,16.4761,16.4991,16.4014,16.4301,514600.0
2009-04-09 11:30:00,28.59,28.64,28.54,28.6,345700.0,16.4301,16.4588,16.4014,16.4358,345700.0
2009-04-09 11:40:00,28.6,28.62,28.5,28.54,433800.0,16.4358,16.4473,16.3784,16.4014,433800.0
2009-04-09 11:50:00,28.54,28.64,28.49,28.62,592200.0,16.4014,16.4588,16.3726,16.4473,592200.0
2009-04-09 12:00:00,28.62,28.78,28.61,28.78,798300.0,16.4473,16.5393,16.4416,16.5393,798300.0
2009-04-09 12:10:00,28.78,28.83,28.7,28.83,663500.0,16.5393,16.568,16.4933,16.568,663500.0
2009-04-09 12:20:00,28.83,28.94,28.82,28.93,1234500.0,16.568,16.6312,16.5623,16.6255,1234500.0
2009-04-09 12:30:00,28.94,29.03,28.91,29.02,1124200.0,16.6312,16.6829,16.614,16.6772,1124200.0
2009-04-09 12:40:00,29.02,29.18,29.01,29.18,965700.0,16.6772,16.7692,16.6715,16.7692,965700.0
2009-04-09 12:50:00,29.18,29.26,29.16,29.2,1018800.0,16.7692,16.8151,16.7577,16.7806,1018800.0
2009-04-09 13:00:00,29.21,29.46,29.17,29.39,1545500.0,16.7864,16.9301,16.7634,16.8898,1545500.0
2009-04-09 13:10:00,29.38,29.44,29.28,29.38,1021900.0,16.8841,16.9186,16.8266,16.8841,1021900.0
2009-04-09 13:20:00,29.38,29.5,29.32,29.39,1049800.0,16.8841,16.953,16.8496,16.8898,1049800.0
2009-04-09 13:30:00,29.4,29.44,29.3,29.32,605800.0,16.8956,16.9186,16.8381,16.8496,605800.0
2009-04-09 13:40:00,29.33,29.43,29.23,29.43,698900.0,16.8554,16.9128,16.7979,16.9128,698900.0
2009-04-09 13:50:00,29.43,29.47,29.36,29.43,727100.0,16.9128,16.9358,16.8726,16.9128,727100.0
2009-04-09 14:00:00,29.44,29.5,29.35,29.49,1145100.0,16.9186,16.953,16.8668,16.9473,1145100.0
2009-04-09 14:10:00,29.48,29.51,29.31,29.4,965500.0,16.9416,16.9588,16.8439,16.8956,965500.0
2009-04-09 14:20:00,29.41,29.49,29.38,29.45,759300.0,16.9013,16.9473,16.8841,16.9243,759300.0
2009-04-09 14:30:00,29.45,29.65,29.44,29.63,1106000.0,16.9243,17.0392,16.9186,17.0278,1106000.0
2009-04-09 14:40:00,29.64,29.77,29.55,29.72,1472300.0,17.0335,17.1082,16.9818,17.0795,1472300.0
2009-04-09 14:50:00,29.72,29.76,29.57,29.68,1366100.0,17.0795,17.1025,16.9933,17.0565,1366100.0
2009-04-09 15:00:00,29.68,29.8,29.62,29.79,1175400.0,17.0565,17.1255,17.022,17.1197,1175400.0
2009-04-09 15:10:00,29.79,29.95,29.63,29.92,1819500.0,17.1197,17.2117,17.0278,17.1944,1819500.0
2009-04-09 15:20:00,29.92,30.12,29.85,30.1,2230200.0,17.1944,17.3093,17.1542,17.2979,2230200.0
2009-04-09 15:30:00,30.1,30.24,29.97,30.11,2977600.0,17.2979,17.3783,17.2231,17.3036,2977600.0
2009-04-09 15:40:00,30.11,30.6,29.99,30.6,6015500.0,17.3036,17.5852,17.2346,17.5852,6015500.0
2009-04-09 15:50:00,30.59,30.89,30.5,30.71,16191500.0,17.5794,17.7519,17.5277,17.6484,16191500.0
2009-04-13 09:30:00,29.87,30.1,29.77,30.02,1831500.0,17.1657,17.2979,17.1082,17.2519,1831500.0
2009-04-13 09:40:00,30.01,30.05,29.81,29.92,1083700.0,17.2461,17.2691,17.1312,17.1944,1083700.0
2009-04-13 09:50:00,29.93,29.96,29.83,29.83,793300.0,17.2002,17.2174,17.1427,17.1427,793300.0
2009-04-13 10:00:00,29.84,30.31,29.81,30.31,1479000.0,17.1484,17.4185,17.1312,17.4185,1479000.0
2009-04-13 10:10:00,30.31,31.07,30.31,30.84,1749900.0,17.4185,17.8553,17.4185,17.7231,1749900.0
2009-04-13 10:20:00,30.85,31.07,30.8,30.87,1251600.0,17.7289,17.8553,17.7001,17.7404,1251600.0
2009-04-13 10:30:00,30.87,30.88,30.55,30.55,781000.0,17.7404,17.7461,17.5565,17.5565,781000.0
2009-04-13 10:40:00,30.53,30.62,30.37,30.45,1077100.0,17.545,17.5967,17.453,17.499,1077100.0
2009-04-13 10:50:00,30.49,30.62,30.37,30.47,562500.0,17.522,17.5967,17.453,17.5105,562500.0
2009-04-13 11:00:00,30.47,30.48,30.03,30.08,948200.0,17.5105,17.5162,17.2576,17.2864,948200.0
2009-04-13 11:10:00,30.07,30.21,30.06,30.08,933500.0,17.2806,17.3611,17.2749,17.2864,933500.0
2009-04-13 11:20:00,30.07,30.32,30.0,30.21,617200.0,17.2806,17.4243,17.2404,17.3611,617200.0
2009-04-13 11:30:00,30.2,30.2,29.95,30.01,548900.0,17.3553,17.3553,17.2117,17.2461,548900.0
2009-04-13 11:40:00,30.01,30.08,29.91,29.98,356400.0,17.2461,17.2864,17.1887,17.2289,356400.0
2009-04-13 11:50:00,29.98,30.02,29.78,29.96,526600.0,17.2289,17.2519,17.114,17.2174,526600.0
2009-04-13 12:00:00,29.97,30.02,29.83,29.85,645300.0,17.2231,17.2519,17.1427,17.1542,645300.0
2009-04-13 12:10:00,29.85,30.06,29.8,30.02,749000.0,17.1542,17.2749,17.1255,17.2519,749000.0
2009-04-13 12:20:00,30.01,30.01,29.79,29.93,657800.0,17.2461,17.2461,17.1197,17.2002,657800.0
2009-04-13 12:30:00,29.94,30.24,29.94,30.14,450000.0,17.2059,17.3783,17.2059,17.3208,450000.0
2009-04-13 12:40:00,30.13,30.25,30.06,30.2,438200.0,17.3151,17.3841,17.2749,17.3553,438200.0
2009-04-13 12:50:00,30.2,30.44,30.18,30.38,435800.0,17.3553,17.4932,17.3438,17.4588,435800.0
2009-04-13 13:00:00,30.38,30.38,30.12,30.13,371300.0,17.4588,17.4588,17.3093,17.3151,371300.0
2009-04-13 13:10:00,30.13,30.3,30.1,30.29,293600.0,17.3151,17.4128,17.2979,17.407,293600.0
2009-04-13 13:20:00,30.29,30.42,30.29,30.32,581900.0,17.407,17.4818,17.407,17.4243,581900.0
2009-04-13 13:30:00,30.32,30.54,30.32,30.41,533200.0,17.4243,17.5507,17.4243,17.476,533200.0
2009-04-13 13:40:00,30.41,30.58,30.38,30.52,571700.0,17.476,17.5737,17.4588,17.5392,571700.0
2009-04-13 13:50:00,30.53,30.75,30.47,30.74,584300.0,17.545,17.6714,17.5105,17.6657,584300.0
2009-04-13 14:00:00,30.75,30.93,30.62,30.63,688800.0,17.6714,17.7748,17.5967,17.6024,688800.0
2009-04-13 14:10:00,30.64,30.66,30.34,30.59,787900.0,17.6082,17.6197,17.4358,17.5794,787900.0
2009-04-13 14:20:00,30.59,30.68,30.51,30.6,486000.0,17.5794,17.6312,17.5335,17.5852,486000.0
2009-04-13 14:30:00,30.6,30.77,30.56,30.61,586800.0,17.5852,17.6829,17.5622,17.5909,586800.0
2009-04-13 14:40:00,30.6,30.79,30.52,30.58,713900.0,17.5852,17.6944,17.5392,17.5737,713900.0
2009-04-13 14:50:00,30.57,30.72,30.53,30.55,426200.0,17.568,17.6542,17.545,17.5565,426200.0
2009-04-13 15:00:00,30.56,30.88,30.47,30.76,1301200.0,17.5622,17.7461,17.5105,17.6771,1301200.0
2009-04-13 15:10:00,30.76,31.11,30.75,31.03,1331900.0,17.6771,17.8783,17.6714,17.8323,1331900.0
2009-04-13 15:20:00,31.03,31.17,30.93,31.06,1740300.0,17.8323,17.9128,17.7748,17.8495,1740300.0
2009-04-13 15:30:00,31.05,31.32,31.01,31.27,1192900.0,17.8438,17.999,17.8208,17.9702,1192900.0
2009-04-13 15:40:00,31.27,31.61,31.24,31.43,2723400.0,17.9702,18.1656,17.953,18.0622,2723400.0
2009-04-13 15:50:00,31.43,31.5,30.87,30.88,3893400.0,18.0622,18.1024,17.7404,17.7461,3893400.0
2009-04-14 09:30:00,30.41,30.49,29.88,30.03,1448200.0,17.476,17.522,17.1714,17.2576,1448200.0
2009-04-14 09:40:00,30.02,30.16,29.93,30.16,1033900.0,17.2519,17.3323,17.2002,17.3323,1033900.0
2009-04-14 09:50:00,30.17,30.49,30.17,30.42,892800.0,17.3381,17.522,17.3381,17.4818,892800.0
2009-04-14 10:00:00,30.41,30.44,30.22,30.22,1019000.0,17.476,17.4932,17.3668,17.3668,1019000.0
2009-04-14 10:10:00,30.22,30.4,30.14,30.33,1557700.0,17.3668,17.4703,17.3208,17.43,1557700.0
2009-04-14 10:20:00,30.33,30.43,30.3,30.38,945400.0,17.43,17.4875,17.4128,17.4588,945400.0
2009-04-14 10:30:00,30.37,30.64,30.33,30.52,834800.0,17.453,17.6082,17.43,17.5392,834800.0
2009-04-14 10:40:00,30.52,30.76,30.5,30.66,752200.0,17.5392,17.6771,17.5277,17.6197,752200.0
2009-04-14 10:50:00,30.66,30.68,30.47,30.49,463200.0,17.6197,17.6312,17.5105,17.522,463200.0
2009-04-14 11:00:00,30.5,30.54,30.19,30.24,845200.0,17.5277,17.5507,17.3496,17.3783,845200.0
2009-04-14 11:10:00,30.24,30.3,30.11,30.11,572200.0,17.3783,17.4128,17.3036,17.3036,572200.0
2009-04-14 11:20:00,30.11,30.12,29.88,29.88,559500.0,17.3036,17.3093,17.1714,17.1714,559500.0
2009-04-14 11:30:00,29.89,29.99,29.79,29.84,653100.0,17.1772,17.2346,17.1197,17.1484,653100.0
2009-04-14 11:40:00,29.85,30.16,29.8,30.06,716200.0,17.1542,17.3323,17.1255,17.2749,716200.0
2009-04-14 11:50:00,30.06,30.09,29.83,29.84,483800.0,17.2749,17.2921,17.1427,17.1484,483800.0
2009-04-14 12:00:00,29.86,29.89,29.67,29.67,416500.0,17.1599,17.1772,17.0507,17.0507,416500.0
2009-04-14 12:10:00,29.67,29.68,29.44,29.64,905800.0,17.0507,17.0565,16.9186,17.0335,905800.0
2009-04-14 12:20:00,29.65,29.82,29.55,29.68,713100.0,17.0392,17.1369,16.9818,17.0565,713100.0
2009-04-14 12:30:00,29.68,29.81,29.51,29.53,514300.0,17.0565,17.1312,16.9588,16.9703,514300.0
2009-04-14 12:40:00,29.52,29.52,29.18,29.24,958400.0,16.9645,16.9645,16.7692,16.8036,958400.0
2009-04-14 12:50:00,29.23,29.32,29.09,29.22,733400.0,16.7979,16.8496,16.7174,16.7921,733400.0
2009-04-14 13:00:00,29.22,29.3,29.04,29.14,839400.0,16.7921,16.8381,16.6887,16.7462,839400.0
2009-04-14 13:10:00,29.14,29.42,29.03,29.37,861500.0,16.7462,16.9071,16.6829,16.8783,861500.0
2009-04-14 13:20:00,29.37,29.42,29.1,29.31,578800.0,16.8783,16.9071,16.7232,16.8439,578800.0
2009-04-14 13:30:00,29.31,29.4,29.11,29.13,611900.0,16.8439,16.8956,16.7289,16.7404,611900.0
2009-04-14 13:40:00,29.13,29.28,29.1,29.13,547300.0,16.7404,16.8266,16.7232,16.7404,547300.0
2009-04-14 13:50:00,29.15,29.25,28.99,29.14,614600.0,16.7519,16.8094,16.66,16.7462,614600.0
2009-04-14 14:00:00,29.14,29.14,28.83,28.9,1114500.0,16.7462,16.7462,16.568,16.6082,1114500.0
2009-04-14 14:10:00,28.89,29.11,28.74,29.11,1008000.0,16.6025,16.7289,16.5163,16.7289,1008000.0
2009-04-14 14:20:00,29.1,29.29,28.93,29.2,976400.0,16.7232,16.8324,16.6255,16.7806,976400.0
2009-04-14 14:30:00,29.2,29.22,28.92,29.07,1227900.0,16.7806,16.7921,16.6197,16.7059,1227900.0
2009-04-14 14:40:00,29.08,29.14,28.93,29.03,941600.0,16.7117,16.7462,16.6255,16.6829,941600.0
2009-04-14 14:50:00,29.03,29.21,28.82,29.21,967100.0,16.6829,16.7864,16.5623,16.7864,967100.0
2009-04-14 15:00:00,29.22,29.69,29.13,29.18,2144500.0,16.7921,17.0622,16.7404,16.7692,2144500.0
2009-04-14 15:10:00,29.18,29.41,29.06,29.4,1488400.0,16.7692,16.9013,16.7002,16.8956,1488400.0
2009-04-14 15:20:00,29.39,29.41,28.9,29.01,1483400.0,16.8898,16.9013,16.6082,16.6715,1483400.0
2009-04-14 15:30:00,29.01,29.05,28.66,28.69,2326100.0,16.6715,16.6944,16.4703,16.4876,2326100.0
2009-04-14 15:40:00,28.67,28.91,28.6,28.73,3015100.0,16.4761,16.614,16.4358,16.5105,3015100.0
2009-04-14 15:50:00,28.73,28.79,28.3,28.34,9463700.0,16.5105,16.545,16.2634,16.2864,9463700.0
2009-04-14 16:00:00,28.34,28.55,28.34,28.44,418000.0,16.2864,16.4071,16.2864,16.3439,418000.0
2009-04-14 16:10:00,28.56,28.58,28.43,28.58,4900.0,16.4128,16.4243,16.3381,16.4243,4900.0
2009-04-15 09:30:00,28.2,28.82,28.04,28.68,2693300.0,16.206,16.5623,16.114,16.4818,2693300.0
2009-04-15 09:40:00,28.68,28.92,28.4,28.8,2468300.0,16.4818,16.6197,16.3209,16.5508,2468300.0
2009-04-15 09:50:00,28.79,29.06,28.6,28.76,1843300.0,16.545,16.7002,16.4358,16.5278,1843300.0
2009-04-15 10:00:00,28.76,29.04,28.68,29.03,1350000.0,16.5278,16.6887,16.4818,16.6829,1350000.0
2009-04-15 10:10:00,29.04,29.17,28.79,28.93,1244400.0,16.6887,16.7634,16.545,16.6255,1244400.0
2009-04-15 10:20:00,28.93,29.09,28.91,28.98,1034700.0,16.6255,16.7174,16.614,16.6542,1034700.0
2009-04-15 10:30:00,28.98,29.02,28.82,28.92,633000.0,16.6542,16.6772,16.5623,16.6197,633000.0
2009-04-15 10:40:00,28.91,29.02,28.83,28.93,699400.0,16.614,16.6772,16.568,16.6255,699400.0
2009-04-15 10:50:00,28.94,28.94,28.64,28.7,575100.0,16.6312,16.6312,16.4588,16.4933,575100.0
2009-04-15 11:00:00,28.71,28.82,28.53,28.65,709300.0,16.4991,16.5623,16.3956,16.4646,709300.0
2009-04-15 11:10:00,28.65,28.7,28.42,28.51,1042500.0,16.4646,16.4933,16.3324,16.3841,1042500.0
2009-04-15 11:20:00,28.51,28.67,28.5,28.61,834700.0,16.3841,16.4761,16.3784,16.4416,834700.0
2009-04-15 11:30:00,28.61,29.04,28.6,28.96,916200.0,16.4416,16.6887,16.4358,16.6427,916200.0
2009-04-15 11:40:00,28.96,29.02,28.81,28.98,527200.0,16.6427,16.6772,16.5565,16.6542,527200.0
2009-04-15 11:50:00,28.97,29.06,28.86,29.0,704500.0,16.6485,16.7002,16.5853,16.6657,704500.0
2009-04-15 12:00:00,28.99,29.12,28.97,29.02,817000.0,16.66,16.7347,16.6485,16.6772,817000.0
2009-04-15 12:10:00,29.02,29.07,28.92,28.99,406500.0,16.6772,16.7059,16.6197,16.66,406500.0
2009-04-15 12:20:00,29.0,29.1,28.95,28.97,566400.0,16.6657,16.7232,16.637,16.6485,566400.0
2009-04-15 12:30:00,28.99,29.11,28.96,29.09,428000.0,16.66,16.7289,16.6427,16.7174,428000.0
2009-04-15 12:40:00,29.1,29.23,29.05,29.19,694200.0,16.7232,16.7979,16.6944,16.7749,694200.0
2009-04-15 12:50:00,29.22,29.43,29.21,29.38,878300.0,16.7921,16.9128,16.7864,16.8841,878300.0
2009-04-15 13:00:00,29.4,29.45,29.22,29.27,1034600.0,16.8956,16.9243,16.7921,16.8209,1034600.0
2009-04-15 13:10:00,29.27,29.33,29.2,29.23,375200.0,16.8209,16.8554,16.7806,16.7979,375200.0
2009-04-15 13:20:00,29.23,29.35,29.21,29.29,824600.0,16.7979,16.8668,16.7864,16.8324,824600.0
2009-04-15 13:30:00,29.29,29.51,29.27,29.31,753500.0,16.8324,16.9588,16.8209,16.8439,753500.0
2009-04-15 13:40:00,29.32,29.42,29.25,29.29,942100.0,16.8496,16.9071,16.8094,16.8324,942100.0
2009-04-15 13:50:00,29.3,29.45,29.29,29.44,405100.0,16.8381,16.9243,16.8324,16.9186,405100.0
2009-04-15 14:00:00,29.45,29.67,29.35,29.64,1687700.0,16.9243,17.0507,16.8668,17.0335,1687700.0
2009-04-15 14:10:00,29.64,29.7,29.4,29.44,987200.0,17.0335,17.068,16.8956,16.9186,987200.0
2009-04-15 14:20:00,29.44,29.52,29.28,29.34,701600.0,16.9186,16.9645,16.8266,16.8611,701600.0
2009-04-15 14:30:00,29.32,29.43,29.29,29.31,889700.0,16.8496,16.9128,16.8324,16.8439,889700.0
2009-04-15 14:40:00,29.31,29.43,29.22,29.36,709900.0,16.8439,16.9128,16.7921,16.8726,709900.0
2009-04-15 14:50:00,29.36,29.46,29.31,29.38,920200.0,16.8726,16.9301,16.8439,16.8841,920200.0
2009-04-15 15:00:00,29.39,29.9,29.38,29.74,2135900.0,16.8898,17.1829,16.8841,17.091,2135900.0
2009-04-15 15:10:00,29.74,30.16,29.7,30.03,2055000.0,17.091,17.3323,17.068,17.2576,2055000.0
2009-04-15 15:20:00,30.03,30.12,29.92,30.07,1815300.0,17.2576,17.3093,17.1944,17.2806,1815300.0
2009-04-15 15:30:00,30.08,30.39,30.07,30.37,2411900.0,17.2864,17.4645,17.2806,17.453,2411900.0
2009-04-15 15:40:00,30.38,30.62,30.26,30.47,3315200.0,17.4588,17.5967,17.3898,17.5105,3315200.0
2009-04-15 15:50:00,30.47,30.94,30.37,30.65,11605500.0,17.5105,17.7806,17.453,17.6139,11605500.0
2009-04-16 09:30:00,30.69,30.88,29.9,30.2,2902900.0,17.6369,17.7461,17.1829,17.3553,2902900.0
2009-04-16 09:40:00,30.2,30.24,29.63,29.79,2140000.0,17.3553,17.3783,17.0278,17.1197,2140000.0
2009-04-16 09:50:00,29.8,30.28,29.56,30.16,2576400.0,17.1255,17.4013,16.9875,17.3323,2576400.0
2009-04-16 10:00:00,30.16,30.25,29.89,30.02,2261100.0,17.3323,17.3841,17.1772,17.2519,2261100.0
2009-04-16 10:10:00,30.01,30.15,29.92,30.03,1140100.0,17.2461,17.3266,17.1944,17.2576,1140100.0
2009-04-16 10:20:00,30.04,30.4,30.04,30.22,1144100.0,17.2634,17.4703,17.2634,17.3668,1144100.0
2009-04-16 10:30:00,30.22,30.45,30.17,30.27,938900.0,17.3668,17.499,17.3381,17.3956,938900.0
2009-04-16 10:40:00,30.27,30.27,29.98,30.22,936500.0,17.3956,17.3956,17.2289,17.3668,936500.0
2009-04-16 10:50:00,30.22,30.22,29.96,30.04,801600.0,17.3668,17.3668,17.2174,17.2634,801600.0
2009-04-16 11:00:00,30.04,30.08,29.85,30.04,961500.0,17.2634,17.2864,17.1542,17.2634,961500.0
2009-04-16 11:10:00,30.04,30.06,29.93,30.02,764800.0,17.2634,17.2749,17.2002,17.2519,764800.0
2009-04-16 11:20:00,30.01,30.11,29.96,30.1,583400.0,17.2461,17.3036,17.2174,17.2979,583400.0
2009-04-16 11:30:00,30.1,30.28,30.09,30.24,729000.0,17.2979,17.4013,17.2921,17.3783,729000.0
2009-04-16 11:40:00,30.23,30.42,30.23,30.31,655100.0,17.3726,17.4818,17.3726,17.4185,655100.0
2009-04-16 11:50:00,30.3,30.38,30.2,30.32,357700.0,17.4128,17.4588,17.3553,17.4243,357700.0
2009-04-16 12:00:00,30.32,30.35,30.26,30.34,585100.0,17.4243,17.4415,17.3898,17.4358,585100.0
2009-04-16 12:10:00,30.34,30.59,30.34,30.53,777000.0,17.4358,17.5794,17.4358,17.545,777000.0
2009-04-16 12:20:00,30.53,30.54,30.3,30.39,396400.0,17.545,17.5507,17.4128,17.4645,396400.0
2009-04-16 12:30:00,30.38,30.5,30.36,30.44,556400.0,17.4588,17.5277,17.4473,17.4932,556400.0
2009-04-16 12:40:00,30.44,30.66,30.36,30.63,710000.0,17.4932,17.6197,17.4473,17.6024,710000.0
2009-04-16 12:50:00,30.63,30.98,30.62,30.86,977100.0,17.6024,17.8036,17.5967,17.7346,977100.0
2009-04-16 13:00:00,30.87,31.19,30.86,31.07,1391200.0,17.7404,17.9243,17.7346,17.8553,1391200.0
2009-04-16 13:10:00,31.08,31.08,30.9,31.01,819800.0,17.861,17.861,17.7576,17.8208,819800.0
2009-04-16 13:20:00,31.0,31.1,30.99,31.05,705700.0,17.8151,17.8725,17.8093,17.8438,705700.0
2009-04-16 13:30:00,31.04,31.09,30.84,30.89,902800.0,17.8381,17.8668,17.7231,17.7519,902800.0
2009-04-16 13:40:00,30.85,30.95,30.82,30.85,787500.0,17.7289,17.7863,17.7116,17.7289,787500.0
2009-04-16 13:50:00,30.84,30.94,30.66,30.89,917700.0,17.7231,17.7806,17.6197,17.7519,917700.0
2009-04-16 14:00:00,30.9,31.13,30.88,31.05,814200.0,17.7576,17.8898,17.7461,17.8438,814200.0
2009-04-16 14:10:00,31.05,31.24,31.03,31.16,1122400.0,17.8438,17.953,17.8323,17.907,1122400.0
2009-04-16 14:20:00,31.16,31.53,31.15,31.52,2413700.0,17.907,18.1196,17.9013,18.1139,2413700.0
2009-04-16 14:30:00,31.52,31.71,31.49,31.7,1533700.0,18.1139,18.2231,18.0967,18.2173,1533700.0
2009-04-16 14:40:00,31.7,31.87,31.62,31.85,2020900.0,18.2173,18.315,18.1714,18.3035,2020900.0
2009-04-16 14:50:00,31.84,32.3,31.83,32.11,2776900.0,18.2978,18.5622,18.2921,18.453,2776900.0
2009-04-16 15:00:00,32.12,32.49,32.03,32.43,2280600.0,18.4587,18.6713,18.407,18.6369,2280600.0
2009-04-16 15:10:00,32.44,32.84,32.42,32.84,3285300.0,18.6426,18.8725,18.6311,18.8725,3285300.0
2009-04-16 15:20:00,32.84,33.0,32.61,32.7,2848400.0,18.8725,18.9644,18.7403,18.792,2848400.0
2009-04-16 15:30:00,32.7,33.02,32.55,32.96,3751100.0,18.792,18.9759,18.7058,18.9414,3751100.0
2009-04-16 15:40:00,32.96,33.12,31.87,31.92,5130200.0,18.9414,19.0334,18.315,18.3438,5130200.0
2009-04-16 15:50:00,31.9,32.38,31.8,31.81,5126800.0,18.3323,18.6081,18.2748,18.2806,5126800.0
2009-04-17 09:30:00,31.73,31.81,31.16,31.3,2111400.0,18.2346,18.2806,17.907,17.9875,2111400.0
2009-04-17 09:40:00,31.31,31.47,31.07,31.46,1345400.0,17.9932,18.0852,17.8553,18.0794,1345400.0
2009-04-17 09:50:00,31.46,31.71,31.26,31.61,1858400.0,18.0794,18.2231,17.9645,18.1656,1858400.0
2009-04-17 10:00:00,31.61,32.0,31.51,31.99,1627600.0,18.1656,18.3897,18.1082,18.384,1627600.0
2009-04-17 10:10:00,31.99,32.0,31.77,31.94,1174300.0,18.384,18.3897,18.2576,18.3553,1174300.0
2009-04-17 10:20:00,31.95,31.98,31.74,31.74,947700.0,18.361,18.3783,18.2403,18.2403,947700.0
2009-04-17 10:30:00,31.74,31.75,31.3,31.47,1316400.0,18.2403,18.2461,17.9875,18.0852,1316400.0
2009-04-17 10:40:00,31.47,31.64,31.39,31.64,442000.0,18.0852,18.1829,18.0392,18.1829,442000.0
2009-04-17 10:50:00,31.64,31.7,31.57,31.61,474800.0,18.1829,18.2173,18.1426,18.1656,474800.0
2009-04-17 11:00:00,31.61,31.65,31.43,31.62,611300.0,18.1656,18.1886,18.0622,18.1714,611300.0
2009-04-17 11:10:00,31.62,31.74,31.52,31.52,720400.0,18.1714,18.2403,18.1139,18.1139,720400.0
2009-04-17 11:20:00,31.52,31.71,31.48,31.56,999500.0,18.1139,18.2231,18.0909,18.1369,999500.0
2009-04-17 11:30:00,31.56,31.96,31.5,31.83,1210000.0,18.1369,18.3668,18.1024,18.2921,1210000.0
2009-04-17 11:40:00,31.84,31.97,31.73,31.96,917500.0,18.2978,18.3725,18.2346,18.3668,917500.0
2009-04-17 11:50:00,31.97,32.36,31.93,32.07,1536500.0,18.3725,18.5966,18.3495,18.43,1536500.0
2009-04-17 12:00:00,32.08,32.44,32.03,32.44,2428800.0,18.4357,18.6426,18.407,18.6426,2428800.0
2009-04-17 12:10:00,32.44,32.52,32.22,32.32,1628400.0,18.6426,18.6886,18.5162,18.5736,1628400.0
2009-04-17 12:20:00,32.33,32.51,32.31,32.51,677400.0,18.5794,18.6828,18.5679,18.6828,677400.0
2009-04-17 12:30:00,32.51,32.51,32.14,32.15,854700.0,18.6828,18.6828,18.4702,18.4759,854700.0
2009-04-17 12:40:00,32.15,32.58,32.13,32.53,820200.0,18.4759,18.7231,18.4645,18.6943,820200.0
2009-04-17 12:50:00,32.53,32.59,32.41,32.58,1126400.0,18.6943,18.7288,18.6254,18.7231,1126400.0
2009-04-17 13:00:00,32.57,32.77,32.51,32.75,762300.0,18.7173,18.8323,18.6828,18.8208,762300.0
2009-04-17 13:10:00,32.75,32.94,32.66,32.93,968600.0,18.8208,18.9299,18.769,18.9242,968600.0
2009-04-17 13:20:00,32.92,33.15,32.92,33.11,942900.0,18.9185,19.0506,18.9185,19.0276,942900.0
2009-04-17 13:30:00,33.11,33.14,32.94,33.09,738900.0,19.0276,19.0449,18.9299,19.0161,738900.0
2009-04-17 13:40:00,33.1,33.28,33.08,33.28,1363900.0,19.0219,19.1253,19.0104,19.1253,1363900.0
2009-04-17 13:50:00,33.29,33.3,33.06,33.07,722500.0,19.1311,19.1368,18.9989,19.0047,722500.0
2009-04-17 14:00:00,33.06,33.22,32.71,32.81,2036800.0,18.9989,19.0909,18.7978,18.8552,2036800.0
2009-04-17 14:10:00,32.81,32.97,32.63,32.93,1284600.0,18.8552,18.9472,18.7518,18.9242,1284600.0
2009-04-17 14:20:00,32.93,33.0,32.78,32.89,1027300.0,18.9242,18.9644,18.838,18.9012,1027300.0
2009-04-17 14:30:00,32.89,33.16,32.87,33.13,790300.0,18.9012,19.0564,18.8897,19.0391,790300.0
2009-04-17 14:40:00,33.13,33.17,32.86,32.87,817900.0,19.0391,19.0621,18.884,18.8897,817900.0
2009-04-17 14:50:00,32.87,32.88,32.45,32.46,1817000.0,18.8897,18.8955,18.6484,18.6541,1817000.0
2009-04-17 15:00:00,32.46,32.62,32.42,32.56,1984300.0,18.6541,18.746,18.6311,18.7116,1984300.0
2009-04-17 15:10:00,32.56,32.88,32.5,32.6,1371100.0,18.7116,18.8955,18.6771,18.7346,1371100.0
2009-04-17 15:20:00,32.59,32.92,32.59,32.83,926900.0,18.7288,18.9185,18.7288,18.8667,926900.0
2009-04-17 15:30:00,32.84,32.92,32.57,32.8,1884600.0,18.8725,18.9185,18.7173,18.8495,1884600.0
2009-04-17 15:40:00,32.8,33.06,32.75,32.94,3192100.0,18.8495,18.9989,18.8208,18.9299,3192100.0
2009-04-17 15:50:00,32.94,33.03,32.11,32.23,5301100.0,18.9299,18.9817,18.453,18.5219,5301100.0
2009-04-20 09:30:00,31.0,31.38,30.97,31.13,2156300.0,17.8151,18.0334,17.7978,17.8898,2156300.0
2009-04-20 09:40:00,31.13,31.19,30.65,30.76,1840100.0,17.8898,17.9243,17.6139,17.6771,1840100.0
2009-04-20 09:50:00,30.76,30.77,30.49,30.64,1447500.0,17.6771,17.6829,17.522,17.6082,1447500.0
2009-04-20 10:00:00,30.64,30.66,30.45,30.6,1318400.0,17.6082,17.6197,17.499,17.5852,1318400.0
2009-04-20 10:10:00,30.6,30.73,30.51,30.59,995700.0,17.5852,17.6599,17.5335,17.5794,995700.0
2009-04-20 10:20:00,30.58,30.89,30.56,30.74,929000.0,17.5737,17.7519,17.5622,17.6657,929000.0
2009-04-20 10:30:00,30.74,30.93,30.67,30.91,928100.0,17.6657,17.7748,17.6254,17.7633,928100.0
2009-04-20 10:40:00,30.92,31.0,30.67,30.74,1724700.0,17.7691,17.8151,17.6254,17.6657,1724700.0
2009-04-20 10:50:00,30.75,30.8,30.66,30.69,888600.0,17.6714,17.7001,17.6197,17.6369,888600.0
2009-04-20 11:00:00,30.69,30.69,30.42,30.56,1048800.0,17.6369,17.6369,17.4818,17.5622,1048800.0
2009-04-20 11:10:00,30.55,30.57,30.23,30.36,1200200.0,17.5565,17.568,17.3726,17.4473,1200200.0
2009-04-20 11:20:00,30.36,30.54,30.35,30.46,755900.0,17.4473,17.5507,17.4415,17.5047,755900.0
2009-04-20 11:30:00,30.45,30.5,30.33,30.35,477900.0,17.499,17.5277,17.43,17.4415,477900.0
2009-04-20 11:40:00,30.35,30.38,30.2,30.33,695000.0,17.4415,17.4588,17.3553,17.43,695000.0
2009-04-20 11:50:00,30.34,30.58,30.29,30.35,715200.0,17.4358,17.5737,17.407,17.4415,715200.0
2009-04-20 12:00:00,30.36,30.38,30.2,30.2,386600.0,17.4473,17.4588,17.3553,17.3553,386600.0
2009-04-20 12:10:00,30.2,30.3,30.08,30.09,591400.0,17.3553,17.4128,17.2864,17.2921,591400.0
2009-04-20 12:20:00,30.08,30.14,30.0,30.03,618500.0,17.2864,17.3208,17.2404,17.2576,618500.0
2009-04-20 12:30:00,30.04,30.08,29.87,29.88,878200.0,17.2634,17.2864,17.1657,17.1714,878200.0
2009-04-20 12:40:00,29.89,29.98,29.85,29.94,869100.0,17.1772,17.2289,17.1542,17.2059,869100.0
2009-04-20 12:50:00,29.93,30.05,29.85,30.05,1100600.0,17.2002,17.2691,17.1542,17.2691,1100600.0
2009-04-20 13:00:00,30.05,30.05,29.67,29.68,1163300.0,17.2691,17.2691,17.0507,17.0565,1163300.0
2009-04-20 13:10:00,29.68,29.72,29.61,29.65,706300.0,17.0565,17.0795,17.0163,17.0392,706300.0
2009-04-20 13:20:00,29.64,29.7,29.57,29.67,857900.0,17.0335,17.068,16.9933,17.0507,857900.0
2009-04-20 13:30:00,29.67,29.97,29.64,29.97,954300.0,17.0507,17.2231,17.0335,17.2231,954300.0
2009-04-20 13:40:00,29.98,30.17,29.92,29.94,1375900.0,17.2289,17.3381,17.1944,17.2059,1375900.0
2009-04-20 13:50:00,29.94,30.03,29.85,29.97,470300.0,17.2059,17.2576,17.1542,17.2231,470300.0
2009-04-20 14:00:00,29.96,29.97,29.71,29.72,735400.0,17.2174,17.2231,17.0737,17.0795,735400.0
2009-04-20 14:10:00,29.72,29.73,29.49,29.59,997700.0,17.0795,17.0852,16.9473,17.0048,997700.0
2009-04-20 14:20:00,29.58,29.59,29.42,29.53,1177800.0,16.999,17.0048,16.9071,16.9703,1177800.0
2009-04-20 14:30:00,29.53,29.56,29.32,29.34,1046400.0,16.9703,16.9875,16.8496,16.8611,1046400.0
2009-04-20 14:40:00,29.33,29.63,29.32,29.48,1166200.0,16.8554,17.0278,16.8496,16.9416,1166200.0
2009-04-20 14:50:00,29.48,29.57,29.22,29.29,1017200.0,16.9416,16.9933,16.7921,16.8324,1017200.0
2009-04-20 15:00:00,29.28,29.43,29.24,29.34,947600.0,16.8266,16.9128,16.8036,16.8611,947600.0
2009-04-20 15:10:00,29.34,29.4,29.22,29.25,1341100.0,16.8611,16.8956,16.7921,16.8094,1341100.0
2009-04-20 15:20:00,29.24,29.28,29.05,29.12,1556300.0,16.8036,16.8266,16.6944,16.7347,1556300.0
2009-04-20 15:30:00,29.13,29.74,29.12,29.19,3744800.0,16.7404,17.091,16.7347,16.7749,3744800.0
2009-04-20 15:40:00,29.19,29.51,29.1,29.14,3490600.0,16.7749,16.9588,16.7232,16.7462,3490600.0
2009-04-20 15:50:00,29.15,29.28,28.68,28.82,12850200.0,16.7519,16.8266,16.4818,16.5623,12850200.0
2009-04-21 09:30:00,28.19,28.57,28.0,28.55,2718600.0,16.2002,16.4186,16.091,16.4071,2718600.0
2009-04-21 09:40:00,28.55,28.85,28.38,28.46,3020100.0,16.4071,16.5795,16.3094,16.3554,3020100.0
2009-04-21 09:50:00,28.48,29.18,28.48,28.9,2720100.0,16.3669,16.7692,16.3669,16.6082,2720100.0
2009-04-21 10:00:00,28.9,28.98,28.49,28.78,1683300.0,16.6082,16.6542,16.3726,16.5393,1683300.0
2009-04-21 10:10:00,28.77,28.77,28.38,28.45,1213000.0,16.5335,16.5335,16.3094,16.3496,1213000.0
2009-04-21 10:20:00,28.46,28.47,28.31,28.34,761400.0,16.3554,16.3611,16.2692,16.2864,761400.0
2009-04-21 10:30:00,28.34,28.55,28.13,28.4,1325200.0,16.2864,16.4071,16.1657,16.3209,1325200.0
2009-04-21 10:40:00,28.4,28.75,28.34,28.64,1343300.0,16.3209,16.522,16.2864,16.4588,1343300.0
2009-04-21 10:50:00,28.63,28.98,28.59,28.96,724300.0,16.4531,16.6542,16.4301,16.6427,724300.0
2009-04-21 11:00:00,28.95,29.25,28.9,29.13,1282000.0,16.637,16.8094,16.6082,16.7404,1282000.0
2009-04-21 11:10:00,29.14,29.92,29.11,29.9,2312200.0,16.7462,17.1944,16.7289,17.1829,2312200.0
2009-04-21 11:20:00,29.9,30.01,29.53,29.55,1946100.0,17.1829,17.2461,16.9703,16.9818,1946100.0
2009-04-21 11:30:00,29.56,29.81,29.53,29.61,853000.0,16.9875,17.1312,16.9703,17.0163,853000.0
2009-04-21 11:40:00,29.62,30.04,29.55,30.01,983300.0,17.022,17.2634,16.9818,17.2461,983300.0
2009-04-21 11:50:00,30.02,30.03,29.83,29.86,938000.0,17.2519,17.2576,17.1427,17.1599,938000.0
2009-04-21 12:00:00,29.86,29.97,29.79,29.82,770000.0,17.1599,17.2231,17.1197,17.1369,770000.0
2009-04-21 12:10:00,29.83,29.93,29.76,29.92,990400.0,17.1427,17.2002,17.1025,17.1944,990400.0
2009-04-21 12:20:00,29.92,30.05,29.8,29.92,958100.0,17.1944,17.2691,17.1255,17.1944,958100.0
2009-04-21 12:30:00,29.94,30.13,29.85,29.95,958700.0,17.2059,17.3151,17.1542,17.2117,958700.0
2009-04-21 12:40:00,29.95,30.18,29.85,30.13,1210100.0,17.2117,17.3438,17.1542,17.3151,1210100.0
2009-04-21 12:50:00,30.14,30.33,30.06,30.14,960600.0,17.3208,17.43,17.2749,17.3208,960600.0
2009-04-21 13:00:00,30.14,30.26,30.02,30.18,985000.0,17.3208,17.3898,17.2519,17.3438,985000.0
2009-04-21 13:10:00,30.19,30.53,30.15,30.17,1392800.0,17.3496,17.545,17.3266,17.3381,1392800.0
2009-04-21 13:20:00,30.18,30.25,30.09,30.14,749000.0,17.3438,17.3841,17.2921,17.3208,749000.0
2009-04-21 13:30:00,30.15,30.2,29.81,30.02,931300.0,17.3266,17.3553,17.1312,17.2519,931300.0
2009-04-21 13:40:00,30.02,30.27,30.02,30.09,690500.0,17.2519,17.3956,17.2519,17.2921,690500.0
2009-04-21 13:50:00,30.08,30.2,30.04,30.11,408000.0,17.2864,17.3553,17.2634,17.3036,408000.0
2009-04-21 14:00:00,30.12,30.25,29.9,30.09,1279800.0,17.3093,17.3841,17.1829,17.2921,1279800.0
2009-04-21 14:10:00,30.11,30.11,29.68,29.7,1413100.0,17.3036,17.3036,17.0565,17.068,1413100.0
2009-04-21 14:20:00,29.7,30.02,29.69,30.02,1221300.0,17.068,17.2519,17.0622,17.2519,1221300.0
2009-04-21 14:30:00,30.02,30.31,30.0,30.22,1314200.0,17.2519,17.4185,17.2404,17.3668,1314200.0
2009-04-21 14:40:00,30.23,30.49,30.2,30.34,1660900.0,17.3726,17.522,17.3553,17.4358,1660900.0
2009-04-21 14:50:00,30.34,30.46,30.13,30.32,1317600.0,17.4358,17.5047,17.3151,17.4243,1317600.0
2009-04-21 15:00:00,30.34,31.01,30.28,30.99,2244600.0,17.4358,17.8208,17.4013,17.8093,2244600.0
2009-04-21 15:10:00,31.0,31.15,30.86,30.9,2223000.0,17.8151,17.9013,17.7346,17.7576,2223000.0
2009-04-21 15:20:00,30.89,30.97,30.61,30.7,1971900.0,17.7519,17.7978,17.5909,17.6427,1971900.0
2009-04-21 15:30:00,30.7,30.92,30.56,30.9,2300900.0,17.6427,17.7691,17.5622,17.7576,2300900.0
2009-04-21 15:40:00,30.91,30.97,30.36,30.52,2992800.0,17.7633,17.7978,17.4473,17.5392,2992800.0
2009-04-21 15:50:00,30.52,31.54,30.47,31.45,11050100.0,17.5392,18.1254,17.5105,18.0737,11050100.0
2009-04-21 16:00:00,31.41,31.62,31.23,31.58,3538500.0,18.0507,18.1714,17.9472,18.1484,3538500.0
2009-04-21 16:10:00,31.58,31.58,31.58,31.58,402200.0,18.1484,18.1484,18.1484,18.1484,402200.0
2009-04-22 09:30:00,30.71,30.95,30.45,30.75,2532500.0,17.6484,17.7863,17.499,17.6714,2532500.0
2009-04-22 09:40:00,30.76,30.78,30.33,30.35,2020000.0,17.6771,17.6886,17.43,17.4415,2020000.0
2009-04-22 09:50:00,30.36,30.53,30.27,30.46,1994900.0,17.4473,17.545,17.3956,17.5047,1994900.0
2009-04-22 10:00:00,30.46,31.24,30.46,31.13,3267100.0,17.5047,17.953,17.5047,17.8898,3267100.0
2009-04-22 10:10:00,31.13,31.72,30.99,31.49,3049600.0,17.8898,18.2288,17.8093,18.0967,3049600.0
2009-04-22 10:20:00,31.49,31.89,31.49,31.84,2990800.0,18.0967,18.3265,18.0967,18.2978,2990800.0
2009-04-22 10:30:00,31.85,31.92,31.37,31.5,2045100.0,18.3035,18.3438,18.0277,18.1024,2045100.0
2009-04-22 10:40:00,31.49,31.58,31.18,31.29,1338800.0,18.0967,18.1484,17.9185,17.9817,1338800.0
2009-04-22 10:50:00,31.28,31.58,31.21,31.25,1240300.0,17.976,18.1484,17.9357,17.9587,1240300.0
2009-04-22 11:00:00,31.25,31.3,30.95,31.01,1674000.0,17.9587,17.9875,17.7863,17.8208,1674000.0
2009-04-22 11:10:00,31.01,31.13,30.97,31.1,1707600.0,17.8208,17.8898,17.7978,17.8725,1707600.0
2009-04-22 11:20:00,31.1,31.45,31.04,31.45,952000.0,17.8725,18.0737,17.8381,18.0737,952000.0
2009-04-22 11:30:00,31.45,31.62,31.41,31.59,817800.0,18.0737,18.1714,18.0507,18.1541,817800.0
2009-04-22 11:40:00,31.59,31.69,31.49,31.51,529700.0,18.1541,18.2116,18.0967,18.1082,529700.0
2009-04-22 11:50:00,31.53,31.53,31.4,31.48,383500.0,18.1196,18.1196,18.0449,18.0909,383500.0
2009-04-22 12:00:00,31.48,31.5,31.2,31.34,834100.0,18.0909,18.1024,17.93,18.0105,834100.0
2009-04-22 12:10:00,31.33,31.43,31.17,31.17,365500.0,18.0047,18.0622,17.9128,17.9128,365500.0
2009-04-22 12:20:00,31.18,31.24,30.95,30.96,755600.0,17.9185,17.953,17.7863,17.7921,755600.0
2009-04-22 12:30:00,30.95,31.01,30.65,30.91,1042000.0,17.7863,17.8208,17.6139,17.7633,1042000.0
2009-04-22 12:40:00,30.91,30.93,30.53,30.64,1397900.0,17.7633,17.7748,17.545,17.6082,1397900.0
2009-04-22 12:50:00,30.64,30.9,30.5,30.84,1138000.0,17.6082,17.7576,17.5277,17.7231,1138000.0
2009-04-22 13:00:00,30.84,31.0,30.73,30.86,836900.0,17.7231,17.8151,17.6599,17.7346,836900.0
2009-04-22 13:10:00,30.86,30.96,30.7,30.88,589100.0,17.7346,17.7921,17.6427,17.7461,589100.0
2009-04-22 13:20:00,30.92,31.38,30.91,31.24,603600.0,17.7691,18.0334,17.7633,17.953,603600.0
2009-04-22 13:30:00,31.26,31.52,31.12,31.42,940400.0,17.9645,18.1139,17.884,18.0564,940400.0
2009-04-22 13:40:00,31.42,31.52,31.17,31.32,608400.0,18.0564,18.1139,17.9128,17.999,608400.0
2009-04-22 13:50:00,31.31,31.34,30.96,30.98,751400.0,17.9932,18.0105,17.7921,17.8036,751400.0
2009-04-22 14:00:00,30.98,31.26,30.89,31.13,777000.0,17.8036,17.9645,17.7519,17.8898,777000.0
2009-04-22 14:10:00,31.13,31.56,31.08,31.37,823500.0,17.8898,18.1369,17.861,18.0277,823500.0
2009-04-22 14:20:00,31.35,31.5,31.28,31.36,921600.0,18.0162,18.1024,17.976,18.022,921600.0
2009-04-22 14:30:00,31.36,31.85,31.36,31.85,2087800.0,18.022,18.3035,18.022,18.3035,2087800.0
2009-04-22 14:40:00,31.85,31.97,31.69,31.77,1400200.0,18.3035,18.3725,18.2116,18.2576,1400200.0
2009-04-22 14:50:00,31.76,31.88,31.34,31.45,985000.0,18.2518,18.3208,18.0105,18.0737,985000.0
2009-04-22 15:00:00,31.46,31.65,31.18,31.57,1558000.0,18.0794,18.1886,17.9185,18.1426,1558000.0
2009-04-22 15:10:00,31.58,32.03,31.57,31.64,1281600.0,18.1484,18.407,18.1426,18.1829,1281600.0
2009-04-22 15:20:00,31.64,31.84,31.5,31.6,1170400.0,18.1829,18.2978,18.1024,18.1599,1170400.0
2009-04-22 15:30:00,31.61,31.61,30.86,31.02,1770900.0,18.1656,18.1656,17.7346,17.8266,1770900.0
2009-04-22 15:40:00,31.02,31.32,30.9,30.96,2386800.0,17.8266,17.999,17.7576,17.7921,2386800.0
2009-04-22 15:50:00,30.97,31.05,30.17,30.37,7997500.0,17.7978,17.8438,17.3381,17.453,7997500.0
2009-04-23 09:30:00,30.55,30.96,30.39,30.9,1915100.0,17.5565,17.7921,17.4645,17.7576,1915100.0
2009-04-23 09:40:00,30.9,31.1,30.7,30.93,1586900.0,17.7576,17.8725,17.6427,17.7748,1586900.0
2009-04-23 09:50:00,30.92,31.0,30.54,30.58,901800.0,17.7691,17.8151,17.5507,17.5737,901800.0
2009-04-23 10:00:00,30.58,30.58,30.11,30.39,1819800.0,17.5737,17.5737,17.3036,17.4645,1819800.0
2009-04-23 10:10:00,30.39,30.69,30.39,30.61,852000.0,17.4645,17.6369,17.4645,17.5909,852000.0
2009-04-23 10:20:00,30.61,30.8,30.42,30.71,888200.0,17.5909,17.7001,17.4818,17.6484,888200.0
2009-04-23 10:30:00,30.71,30.83,30.46,30.66,777300.0,17.6484,17.7174,17.5047,17.6197,777300.0
2009-04-23 10:40:00,30.67,30.8,30.38,30.47,610800.0,17.6254,17.7001,17.4588,17.5105,610800.0
2009-04-23 10:50:00,30.48,30.51,30.27,30.29,445500.0,17.5162,17.5335,17.3956,17.407,445500.0
2009-04-23 11:00:00,30.27,30.41,30.18,30.23,757900.0,17.3956,17.476,17.3438,17.3726,757900.0
2009-04-23 11:10:00,30.23,30.34,30.09,30.13,511000.0,17.3726,17.4358,17.2921,17.3151,511000.0
2009-04-23 11:20:00,30.12,30.36,30.05,30.23,737400.0,17.3093,17.4473,17.2691,17.3726,737400.0
2009-04-23 11:30:00,30.23,30.35,30.13,30.24,466600.0,17.3726,17.4415,17.3151,17.3783,466600.0
2009-04-23 11:40:00,30.24,30.33,30.15,30.22,433000.0,17.3783,17.43,17.3266,17.3668,433000.0
2009-04-23 11:50:00,30.21,30.33,30.13,30.26,399300.0,17.3611,17.43,17.3151,17.3898,399300.0
2009-04-23 12:00:00,30.26,30.28,30.04,30.15,558200.0,17.3898,17.4013,17.2634,17.3266,558200.0
2009-04-23 12:10:00,30.15,30.43,30.15,30.37,396400.0,17.3266,17.4875,17.3266,17.453,396400.0
2009-04-23 12:20:00,30.37,30.42,30.27,30.36,345500.0,17.453,17.4818,17.3956,17.4473,345500.0
2009-04-23 12:30:00,30.36,30.39,30.21,30.38,292500.0,17.4473,17.4645,17.3611,17.4588,292500.0
2009-04-23 12:40:00,30.39,30.5,30.37,30.42,345300.0,17.4645,17.5277,17.453,17.4818,345300.0
2009-04-23 12:50:00,30.42,30.58,30.39,30.56,387200.0,17.4818,17.5737,17.4645,17.5622,387200.0
2009-04-23 13:00:00,30.55,30.83,30.55,30.74,911000.0,17.5565,17.7174,17.5565,17.6657,911000.0
2009-04-23 13:10:00,30.76,30.8,30.63,30.74,636100.0,17.6771,17.7001,17.6024,17.6657,636100.0
2009-04-23 13:20:00,30.73,30.88,30.69,30.79,690100.0,17.6599,17.7461,17.6369,17.6944,690100.0
2009-04-23 13:30:00,30.8,30.86,30.68,30.79,628000.0,17.7001,17.7346,17.6312,17.6944,628000.0
2009-04-23 13:40:00,30.8,30.82,30.56,30.68,595600.0,17.7001,17.7116,17.5622,17.6312,595600.0
2009-04-23 13:50:00,30.7,30.79,30.56,30.77,502300.0,17.6427,17.6944,17.5622,17.6829,502300.0
2009-04-23 14:00:00,30.78,30.78,30.53,30.58,492000.0,17.6886,17.6886,17.545,17.5737,492000.0
2009-04-23 14:10:00,30.58,30.78,30.46,30.73,732800.0,17.5737,17.6886,17.5047,17.6599,732800.0
2009-04-23 14:20:00,30.73,30.89,30.67,30.86,588900.0,17.6599,17.7519,17.6254,17.7346,588900.0
2009-04-23 14:30:00,30.87,31.24,30.83,31.19,981800.0,17.7404,17.953,17.7174,17.9243,981800.0
2009-04-23 14:40:00,31.18,31.34,31.12,31.25,1576100.0,17.9185,18.0105,17.884,17.9587,1576100.0
2009-04-23 14:50:00,31.25,31.37,30.95,31.15,1298100.0,17.9587,18.0277,17.7863,17.9013,1298100.0
2009-04-23 15:00:00,31.16,31.26,30.88,31.05,2199100.0,17.907,17.9645,17.7461,17.8438,2199100.0
2009-04-23 15:10:00,31.06,31.06,30.56,30.66,1545700.0,17.8495,17.8495,17.5622,17.6197,1545700.0
2009-04-23 15:20:00,30.66,30.83,30.41,30.58,1447100.0,17.6197,17.7174,17.476,17.5737,1447100.0
2009-04-23 15:30:00,30.58,30.6,30.31,30.54,2024000.0,17.5737,17.5852,17.4185,17.5507,2024000.0
2009-04-23 15:40:00,30.53,31.11,30.53,31.0,1803600.0,17.545,17.8783,17.545,17.8151,1803600.0
2009-04-23 15:50:00,31.0,32.0,30.9,31.73,10600700.0,17.8151,18.3897,17.7576,18.2346,10600700.0
2009-04-24 09:30:00,31.86,31.91,31.43,31.7,1505500.0,18.3093,18.338,18.0622,18.2173,1505500.0
2009-04-24 09:40:00,31.69,31.79,31.42,31.59,1130600.0,18.2116,18.2691,18.0564,18.1541,1130600.0
2009-04-24 09:50:00,31.6,31.95,31.58,31.87,1232200.0,18.1599,18.361,18.1484,18.315,1232200.0
2009-04-24 10:00:00,31.87,32.42,31.86,32.02,1679000.0,18.315,18.6311,18.3093,18.4012,1679000.0
2009-04-24 10:10:00,32.02,32.2,31.91,32.0,1039800.0,18.4012,18.5047,18.338,18.3897,1039800.0
2009-04-24 10:20:00,32.0,32.16,31.77,32.04,1446100.0,18.3897,18.4817,18.2576,18.4127,1446100.0
2009-04-24 10:30:00,32.05,32.25,32.04,32.16,741800.0,18.4185,18.5334,18.4127,18.4817,741800.0
2009-04-24 10:40:00,32.14,32.4,32.12,32.33,778800.0,18.4702,18.6196,18.4587,18.5794,778800.0
2009-04-24 10:50:00,32.34,32.42,32.24,32.28,829200.0,18.5851,18.6311,18.5277,18.5507,829200.0
2009-04-24 11:00:00,32.28,32.37,32.12,32.18,615300.0,18.5507,18.6024,18.4587,18.4932,615300.0
2009-04-24 11:10:00,32.18,32.36,32.14,32.25,516000.0,18.4932,18.5966,18.4702,18.5334,516000.0
2009-04-24 11:20:00,32.25,32.28,32.15,32.24,491900.0,18.5334,18.5507,18.4759,18.5277,491900.0
2009-04-24 11:30:00,32.24,32.39,32.21,32.35,477700.0,18.5277,18.6139,18.5104,18.5909,477700.0
2009-04-24 11:40:00,32.35,32.5,32.24,32.38,558600.0,18.5909,18.6771,18.5277,18.6081,558600.0
2009-04-24 11:50:00,32.38,32.5,32.32,32.41,672400.0,18.6081,18.6771,18.5736,18.6254,672400.0
2009-04-24 12:00:00,32.41,32.46,32.27,32.38,1137900.0,18.6254,18.6541,18.5449,18.6081,1137900.0
2009-04-24 12:10:00,32.38,32.4,32.25,32.32,719800.0,18.6081,18.6196,18.5334,18.5736,719800.0
2009-04-24 12:20:00,32.32,32.42,32.27,32.36,471900.0,18.5736,18.6311,18.5449,18.5966,471900.0
2009-04-24 12:30:00,32.35,32.77,32.35,32.77,1006800.0,18.5909,18.8323,18.5909,18.8323,1006800.0
2009-04-24 12:40:00,32.78,32.78,32.56,32.61,652000.0,18.838,18.838,18.7116,18.7403,652000.0
2009-04-24 12:50:00,32.61,32.82,32.51,32.78,902600.0,18.7403,18.861,18.6828,18.838,902600.0
2009-04-24 13:00:00,32.79,32.85,32.72,32.75,759300.0,18.8437,18.8782,18.8035,18.8208,759300.0
2009-04-24 13:10:00,32.75,32.8,32.65,32.8,562200.0,18.8208,18.8495,18.7633,18.8495,562200.0
2009-04-24 13:20:00,32.8,33.0,32.73,32.89,924600.0,18.8495,18.9644,18.8093,18.9012,924600.0
2009-04-24 13:30:00,32.9,32.9,32.56,32.65,1753200.0,18.907,18.907,18.7116,18.7633,1753200.0
2009-04-24 13:40:00,32.65,32.72,32.58,32.7,754000.0,18.7633,18.8035,18.7231,18.792,754000.0
2009-04-24 13:50:00,32.7,32.71,32.54,32.66,737700.0,18.792,18.7978,18.7001,18.769,737700.0
2009-04-24 14:00:00,32.66,32.97,32.26,32.4,3395300.0,18.769,18.9472,18.5392,18.6196,3395300.0
2009-04-24 14:10:00,32.41,32.62,32.08,32.57,3297500.0,18.6254,18.746,18.4357,18.7173,3297500.0
2009-04-24 14:20:00,32.56,32.8,32.47,32.78,1468600.0,18.7116,18.8495,18.6598,18.838,1468600.0
2009-04-24 14:30:00,32.78,33.31,32.77,33.25,2004200.0,18.838,19.1426,18.8323,19.1081,2004200.0
2009-04-24 14:40:00,33.25,33.79,33.1,33.52,3719500.0,19.1081,19.4184,19.0219,19.2633,3719500.0
2009-04-24 14:50:00,33.52,33.93,33.52,33.93,1796500.0,19.2633,19.4989,19.2633,19.4989,1796500.0
2009-04-24 15:00:00,33.93,34.08,33.72,33.79,2690700.0,19.4989,19.5851,19.3782,19.4184,2690700.0
2009-04-24 15:10:00,33.79,33.94,33.62,33.79,2255800.0,19.4184,19.5046,19.3207,19.4184,2255800.0
2009-04-24 15:20:00,33.8,34.05,33.78,33.91,1276500.0,19.4242,19.5678,19.4127,19.4874,1276500.0
2009-04-24 15:30:00,33.91,34.26,33.71,33.93,3797700.0,19.4874,19.6885,19.3724,19.4989,3797700.0
2009-04-24 15:40:00,33.95,34.17,33.8,34.05,3199900.0,19.5104,19.6368,19.4242,19.5678,3199900.0
2009-04-24 15:50:00,34.06,34.09,33.22,33.29,7749300.0,19.5736,19.5908,19.0909,19.1311,7749300.0
2009-04-27 09:30:00,32.33,32.67,32.24,32.37,1481000.0,18.5794,18.7748,18.5277,18.6024,1481000.0
2009-04-27 09:40:00,32.37,32.5,32.26,32.47,1119500.0,18.6024,18.6771,18.5392,18.6598,1119500.0
2009-04-27 09:50:00,32.48,32.82,32.4,32.62,1115200.0,18.6656,18.861,18.6196,18.746,1115200.0
2009-04-27 10:00:00,32.61,32.8,32.4,32.43,1363900.0,18.7403,18.8495,18.6196,18.6369,1363900.0
2009-04-27 10:10:00,32.43,32.75,32.28,32.69,1479200.0,18.6369,18.8208,18.5507,18.7863,1479200.0
2009-04-27 10:20:00,32.7,32.83,32.52,32.64,804100.0,18.792,18.8667,18.6886,18.7575,804100.0
2009-04-27 10:30:00,32.63,32.71,32.49,32.64,1021000.0,18.7518,18.7978,18.6713,18.7575,1021000.0
2009-04-27 10:40:00,32.64,32.85,32.6,32.71,664900.0,18.7575,18.8782,18.7346,18.7978,664900.0
2009-04-27 10:50:00,32.71,32.76,32.61,32.72,489000.0,18.7978,18.8265,18.7403,18.8035,489000.0
2009-04-27 11:00:00,32.72,32.83,32.6,32.74,845100.0,18.8035,18.8667,18.7346,18.815,845100.0
2009-04-27 11:10:00,32.73,32.74,32.48,32.5,835900.0,18.8093,18.815,18.6656,18.6771,835900.0
2009-04-27 11:20:00,32.49,32.6,32.44,32.6,690700.0,18.6713,18.7346,18.6426,18.7346,690700.0
2009-04-27 11:30:00,32.61,32.66,32.43,32.48,800500.0,18.7403,18.769,18.6369,18.6656,800500.0
2009-04-27 11:40:00,32.48,32.57,32.43,32.52,584000.0,18.6656,18.7173,18.6369,18.6886,584000.0
2009-04-27 11:50:00,32.52,32.52,32.27,32.32,703800.0,18.6886,18.6886,18.5449,18.5736,703800.0
2009-04-27 12:00:00,32.32,32.39,32.18,32.25,827100.0,18.5736,18.6139,18.4932,18.5334,827100.0
2009-04-27 12:10:00,32.26,32.27,32.06,32.09,628000.0,18.5392,18.5449,18.4242,18.4415,628000.0
2009-04-27 12:20:00,32.09,32.14,31.92,32.03,663300.0,18.4415,18.4702,18.3438,18.407,663300.0
2009-04-27 12:30:00,32.04,32.04,31.74,31.78,916100.0,18.4127,18.4127,18.2403,18.2633,916100.0
2009-04-27 12:40:00,31.78,31.78,31.56,31.67,1112700.0,18.2633,18.2633,18.1369,18.2001,1112700.0
2009-04-27 12:50:00,31.67,31.76,31.51,31.69,873200.0,18.2001,18.2518,18.1082,18.2116,873200.0
2009-04-27 13:00:00,31.69,31.75,31.48,31.49,661700.0,18.2116,18.2461,18.0909,18.0967,661700.0
2009-04-27 13:10:00,31.49,31.61,31.34,31.34,846500.0,18.0967,18.1656,18.0105,18.0105,846500.0
2009-04-27 13:20:00,31.33,31.38,31.2,31.2,1002600.0,18.0047,18.0334,17.93,17.93,1002600.0
2009-04-27 13:30:00,31.2,31.21,31.11,31.17,1352100.0,17.93,17.9357,17.8783,17.9128,1352100.0
2009-04-27 13:40:00,31.17,31.39,31.15,31.17,1046700.0,17.9128,18.0392,17.9013,17.9128,1046700.0
2009-04-27 13:50:00,31.17,31.23,31.04,31.19,1337900.0,17.9128,17.9472,17.8381,17.9243,1337900.0
2009-04-27 14:00:00,31.19,31.19,30.93,30.94,1484700.0,17.9243,17.9243,17.7748,17.7806,1484700.0
2009-04-27 14:10:00,30.93,31.08,30.82,30.95,1756800.0,17.7748,17.861,17.7116,17.7863,1756800.0
2009-04-27 14:20:00,30.94,31.2,30.88,31.15,1510400.0,17.7806,17.93,17.7461,17.9013,1510400.0
2009-04-27 14:30:00,31.15,31.39,31.14,31.23,1655500.0,17.9013,18.0392,17.8955,17.9472,1655500.0
2009-04-27 14:40:00,31.23,31.34,31.11,31.2,1187600.0,17.9472,18.0105,17.8783,17.93,1187600.0
2009-04-27 14:50:00,31.21,31.32,31.06,31.09,1221300.0,17.9357,17.999,17.8495,17.8668,1221300.0
2009-04-27 15:00:00,31.09,31.14,30.64,30.71,1743700.0,17.8668,17.8955,17.6082,17.6484,1743700.0
2009-04-27 15:10:00,30.71,31.1,30.63,31.04,2112800.0,17.6484,17.8725,17.6024,17.8381,2112800.0
2009-04-27 15:20:00,31.04,31.1,30.55,30.64,2548800.0,17.8381,17.8725,17.5565,17.6082,2548800.0
2009-04-27 15:30:00,30.63,30.78,30.52,30.58,2405600.0,17.6024,17.6886,17.5392,17.5737,2405600.0
2009-04-27 15:40:00,30.58,31.69,30.5,31.56,5037800.0,17.5737,18.2116,17.5277,18.1369,5037800.0
2009-04-27 15:50:00,31.54,31.6,31.21,31.52,8274300.0,18.1254,18.1599,17.9357,18.1139,8274300.0
2009-04-28 09:30:00,30.62,31.08,30.61,31.01,1636100.0,17.5967,17.861,17.5909,17.8208,1636100.0
2009-04-28 09:40:00,31.02,31.14,30.93,31.04,1144800.0,17.8266,17.8955,17.7748,17.8381,1144800.0
2009-04-28 09:50:00,31.03,31.41,31.03,31.38,1540900.0,17.8323,18.0507,17.8323,18.0334,1540900.0
2009-04-28 10:00:00,31.39,32.03,31.39,31.71,2809000.0,18.0392,18.407,18.0392,18.2231,2809000.0
2009-04-28 10:10:00,31.7,31.79,31.48,31.73,1425800.0,18.2173,18.2691,18.0909,18.2346,1425800.0
2009-04-28 10:20:00,31.74,31.94,31.7,31.9,642500.0,18.2403,18.3553,18.2173,18.3323,642500.0
2009-04-28 10:30:00,31.9,32.07,31.82,32.06,678600.0,18.3323,18.43,18.2863,18.4242,678600.0
2009-04-28 10:40:00,32.07,32.45,32.06,32.29,1443900.0,18.43,18.6484,18.4242,18.5564,1443900.0
2009-04-28 10:50:00,32.29,32.34,31.91,31.98,728900.0,18.5564,18.5851,18.338,18.3783,728900.0
2009-04-28 11:00:00,31.99,32.14,31.87,31.98,698500.0,18.384,18.4702,18.315,18.3783,698500.0
2009-04-28 11:10:00,31.97,32.0,31.76,31.84,820800.0,18.3725,18.3897,18.2518,18.2978,820800.0
2009-04-28 11:20:00,31.84,31.96,31.76,31.84,682800.0,18.2978,18.3668,18.2518,18.2978,682800.0
2009-04-28 11:30:00,31.85,31.99,31.79,31.98,695000.0,18.3035,18.384,18.2691,18.3783,695000.0
2009-04-28 11:40:00,31.98,31.99,31.71,31.72,749900.0,18.3783,18.384,18.2231,18.2288,749900.0
2009-04-28 11:50:00,31.71,31.79,31.66,31.75,429400.0,18.2231,18.2691,18.1944,18.2461,429400.0
2009-04-28 12:00:00,31.75,31.98,31.75,31.85,543300.0,18.2461,18.3783,18.2461,18.3035,543300.0
2009-04-28 12:10:00,31.85,31.97,31.83,31.87,484400.0,18.3035,18.3725,18.2921,18.315,484400.0
2009-04-28 12:20:00,31.87,32.11,31.84,31.98,579600.0,18.315,18.453,18.2978,18.3783,579600.0
2009-04-28 12:30:00,31.98,32.11,31.94,31.94,503100.0,18.3783,18.453,18.3553,18.3553,503100.0
2009-04-28 12:40:00,31.94,32.08,31.94,32.06,280700.0,18.3553,18.4357,18.3553,18.4242,280700.0
2009-04-28 12:50:00,32.07,32.08,31.93,32.02,331600.0,18.43,18.4357,18.3495,18.4012,331600.0
2009-04-28 13:00:00,32.03,32.19,31.95,32.01,923600.0,18.407,18.4989,18.361,18.3955,923600.0
2009-04-28 13:10:00,32.02,32.08,31.96,32.04,765700.0,18.4012,18.4357,18.3668,18.4127,765700.0
2009-04-28 13:20:00,32.03,32.06,31.82,31.89,672300.0,18.407,18.4242,18.2863,18.3265,672300.0
2009-04-28 13:30:00,31.89,32.07,31.85,32.0,599500.0,18.3265,18.43,18.3035,18.3897,599500.0
2009-04-28 13:40:00,32.0,32.08,31.87,31.95,684700.0,18.3897,18.4357,18.315,18.361,684700.0
2009-04-28 13:50:00,31.94,31.95,31.75,31.86,695300.0,18.3553,18.361,18.2461,18.3093,695300.0
2009-04-28 14:00:00,31.86,32.05,31.83,31.94,1122800.0,18.3093,18.4185,18.2921,18.3553,1122800.0
2009-04-28 14:10:00,31.95,32.01,31.83,31.9,585800.0,18.361,18.3955,18.2921,18.3323,585800.0
2009-04-28 14:20:00,31.89,32.16,31.86,32.09,865300.0,18.3265,18.4817,18.3093,18.4415,865300.0
2009-04-28 14:30:00,32.1,32.34,32.1,32.34,1459000.0,18.4472,18.5851,18.4472,18.5851,1459000.0
2009-04-28 14:40:00,32.35,32.35,32.13,32.18,1309000.0,18.5909,18.5909,18.4645,18.4932,1309000.0
2009-04-28 14:50:00,32.18,32.3,32.12,32.15,597200.0,18.4932,18.5622,18.4587,18.4759,597200.0
2009-04-28 15:00:00,32.15,32.32,32.14,32.26,1043700.0,18.4759,18.5736,18.4702,18.5392,1043700.0
2009-04-28 15:10:00,32.27,32.48,32.17,32.17,1552500.0,18.5449,18.6656,18.4874,18.4874,1552500.0
2009-04-28 15:20:00,32.17,32.24,31.99,32.02,1493200.0,18.4874,18.5277,18.384,18.4012,1493200.0
2009-04-28 15:30:00,32.01,32.01,31.77,31.83,1774900.0,18.3955,18.3955,18.2576,18.2921,1774900.0
2009-04-28 15:40:00,31.82,31.83,31.27,31.59,2876300.0,18.2863,18.2921,17.9702,18.1541,2876300.0
2009-04-28 15:50:00,31.59,31.84,31.43,31.77,3311300.0,18.1541,18.2978,18.0622,18.2576,3311300.0
2009-04-28 16:00:00,31.74,31.95,31.7,31.73,1081200.0,18.2403,18.361,18.2173,18.2346,1081200.0
2009-04-28 16:10:00,31.73,31.73,31.69,31.69,6800.0,18.2346,18.2346,18.2116,18.2116,6800.0
2009-04-29 09:30:00,32.04,32.33,31.76,32.07,1077200.0,18.4127,18.5794,18.2518,18.43,1077200.0
2009-04-29 09:40:00,32.08,32.27,31.87,32.23,924100.0,18.4357,18.5449,18.315,18.5219,924100.0
2009-04-29 09:50:00,32.24,32.46,32.23,32.43,1019300.0,18.5277,18.6541,18.5219,18.6369,1019300.0
2009-04-29 10:00:00,32.44,32.59,32.34,32.4,1023500.0,18.6426,18.7288,18.5851,18.6196,1023500.0
2009-04-29 10:10:00,32.4,32.55,32.29,32.48,1195800.0,18.6196,18.7058,18.5564,18.6656,1195800.0
2009-04-29 10:20:00,32.49,32.63,32.4,32.58,915500.0,18.6713,18.7518,18.6196,18.7231,915500.0
2009-04-29 10:30:00,32.58,32.7,32.49,32.56,756600.0,18.7231,18.792,18.6713,18.7116,756600.0
2009-04-29 10:40:00,32.56,32.67,32.55,32.6,1016600.0,18.7116,18.7748,18.7058,18.7346,1016600.0
2009-04-29 10:50:00,32.59,32.65,32.54,32.65,529300.0,18.7288,18.7633,18.7001,18.7633,529300.0
2009-04-29 11:00:00,32.66,32.69,32.55,32.66,499300.0,18.769,18.7863,18.7058,18.769,499300.0
2009-04-29 11:10:00,32.66,32.66,32.5,32.6,871700.0,18.769,18.769,18.6771,18.7346,871700.0
2009-04-29 11:20:00,32.61,32.73,32.6,32.66,779300.0,18.7403,18.8093,18.7346,18.769,779300.0
2009-04-29 11:30:00,32.66,32.7,32.56,32.62,615900.0,18.769,18.792,18.7116,18.746,615900.0
2009-04-29 11:40:00,32.61,32.67,32.55,32.61,534400.0,18.7403,18.7748,18.7058,18.7403,534400.0
2009-04-29 11:50:00,32.6,32.65,32.53,32.55,368500.0,18.7346,18.7633,18.6943,18.7058,368500.0
2009-04-29 12:00:00,32.55,32.63,32.54,32.54,452700.0,18.7058,18.7518,18.7001,18.7001,452700.0
2009-04-29 12:10:00,32.54,32.61,32.5,32.53,550700.0,18.7001,18.7403,18.6771,18.6943,550700.0
2009-04-29 12:20:00,32.53,32.63,32.49,32.6,632100.0,18.6943,18.7518,18.6713,18.7346,632100.0
2009-04-29 12:30:00,32.6,32.64,32.56,32.58,251900.0,18.7346,18.7575,18.7116,18.7231,251900.0
2009-04-29 12:40:00,32.58,32.66,32.56,32.64,351600.0,18.7231,18.769,18.7116,18.7575,351600.0
2009-04-29 12:50:00,32.63,32.72,32.6,32.7,488400.0,18.7518,18.8035,18.7346,18.792,488400.0
2009-04-29 13:00:00,32.7,32.88,32.68,32.77,878100.0,18.792,18.8955,18.7805,18.8323,878100.0
2009-04-29 13:10:00,32.77,32.95,32.77,32.89,823600.0,18.8323,18.9357,18.8323,18.9012,823600.0
2009-04-29 13:20:00,32.89,33.17,32.86,33.11,805300.0,18.9012,19.0621,18.884,19.0276,805300.0
2009-04-29 13:30:00,33.11,33.13,33.0,33.01,580900.0,19.0276,19.0391,18.9644,18.9702,580900.0
2009-04-29 13:40:00,33.0,33.06,32.99,33.0,388200.0,18.9644,18.9989,18.9587,18.9644,388200.0
2009-04-29 13:50:00,33.0,33.03,32.86,32.86,470300.0,18.9644,18.9817,18.884,18.884,470300.0
2009-04-29 14:00:00,32.86,32.98,32.8,32.92,934700.0,18.884,18.9529,18.8495,18.9185,934700.0
2009-04-29 14:10:00,32.93,33.1,32.61,32.8,1382500.0,18.9242,19.0219,18.7403,18.8495,1382500.0
2009-04-29 14:20:00,32.82,32.99,32.71,32.95,1783200.0,18.861,18.9587,18.7978,18.9357,1783200.0
2009-04-29 14:30:00,32.96,33.35,32.88,33.23,2801800.0,18.9414,19.1656,18.8955,19.0966,2801800.0
2009-04-29 14:40:00,33.23,33.33,32.86,33.02,1929600.0,19.0966,19.1541,18.884,18.9759,1929600.0
2009-04-29 14:50:00,33.02,33.19,32.96,33.19,1652400.0,18.9759,19.0736,18.9414,19.0736,1652400.0
2009-04-29 15:00:00,33.19,33.4,33.05,33.3,1622600.0,19.0736,19.1943,18.9932,19.1368,1622600.0
2009-04-29 15:10:00,33.31,33.35,33.08,33.11,977300.0,19.1426,19.1656,19.0104,19.0276,977300.0
2009-04-29 15:20:00,33.11,33.18,32.48,32.56,2422200.0,19.0276,19.0679,18.6656,18.7116,2422200.0
2009-04-29 15:30:00,32.56,32.75,32.42,32.73,2072500.0,18.7116,18.8208,18.6311,18.8093,2072500.0
2009-04-29 15:40:00,32.73,32.85,32.38,32.51,2995600.0,18.8093,18.8782,18.6081,18.6828,2995600.0
2009-04-29 15:50:00,32.52,33.06,32.44,32.94,5026600.0,18.6886,18.9989,18.6426,18.9299,5026600.0
2009-04-30 09:30:00,33.49,33.53,33.21,33.53,1122000.0,19.246,19.269,19.0851,19.269,1122000.0
2009-04-30 09:40:00,33.53,33.63,33.34,33.41,1200700.0,19.269,19.3265,19.1598,19.2,1200700.0
2009-04-30 09:50:00,33.41,33.68,33.4,33.59,765900.0,19.2,19.3552,19.1943,19.3035,765900.0
2009-04-30 10:00:00,33.6,34.02,33.6,33.94,1726900.0,19.3092,19.5506,19.3092,19.5046,1726900.0
2009-04-30 10:10:00,33.95,34.07,33.87,34.03,1489700.0,19.5104,19.5793,19.4644,19.5563,1489700.0
2009-04-30 10:20:00,34.03,34.13,33.89,34.13,1155400.0,19.5563,19.6138,19.4759,19.6138,1155400.0
2009-04-30 10:30:00,34.13,34.15,34.02,34.06,876600.0,19.6138,19.6253,19.5506,19.5736,876600.0
2009-04-30 10:40:00,34.06,34.08,33.74,33.84,996000.0,19.5736,19.5851,19.3897,19.4472,996000.0
2009-04-30 10:50:00,33.84,33.95,33.83,33.92,683200.0,19.4472,19.5104,19.4414,19.4931,683200.0
2009-04-30 11:00:00,33.92,34.01,33.86,34.0,620600.0,19.4931,19.5449,19.4587,19.5391,620600.0
2009-04-30 11:10:00,34.0,34.07,33.93,33.93,610500.0,19.5391,19.5793,19.4989,19.4989,610500.0
2009-04-30 11:20:00,33.92,34.01,33.9,33.98,718900.0,19.4931,19.5449,19.4816,19.5276,718900.0
2009-04-30 11:30:00,33.98,34.06,33.88,33.88,847600.0,19.5276,19.5736,19.4701,19.4701,847600.0
2009-04-30 11:40:00,33.88,33.95,33.86,33.92,705600.0,19.4701,19.5104,19.4587,19.4931,705600.0
2009-04-30 11:50:00,33.93,33.93,33.66,33.67,745500.0,19.4989,19.4989,19.3437,19.3495,745500.0
2009-04-30 12:00:00,33.68,33.77,33.58,33.69,792900.0,19.3552,19.4069,19.2977,19.361,792900.0
2009-04-30 12:10:00,33.69,33.84,33.65,33.79,638400.0,19.361,19.4472,19.338,19.4184,638400.0
2009-04-30 12:20:00,33.79,33.85,33.68,33.79,808400.0,19.4184,19.4529,19.3552,19.4184,808400.0
2009-04-30 12:30:00,33.79,33.8,33.34,33.46,1634100.0,19.4184,19.4242,19.1598,19.2288,1634100.0
2009-04-30 12:40:00,33.45,33.45,32.97,32.98,1063800.0,19.223,19.223,18.9472,18.9529,1063800.0
2009-04-30 12:50:00,32.98,33.13,32.93,33.1,1183200.0,18.9529,19.0391,18.9242,19.0219,1183200.0
2009-04-30 13:00:00,33.1,33.23,32.92,33.2,873300.0,19.0219,19.0966,18.9185,19.0794,873300.0
2009-04-30 13:10:00,33.19,33.24,32.96,32.97,935000.0,19.0736,19.1023,18.9414,18.9472,935000.0
2009-04-30 13:20:00,32.96,33.0,32.77,32.92,978300.0,18.9414,18.9644,18.8323,18.9185,978300.0
2009-04-30 13:30:00,32.91,33.17,32.85,33.02,821100.0,18.9127,19.0621,18.8782,18.9759,821100.0
2009-04-30 13:40:00,33.02,33.28,32.99,33.25,995200.0,18.9759,19.1253,18.9587,19.1081,995200.0
2009-04-30 13:50:00,33.25,33.43,33.12,33.33,855400.0,19.1081,19.2115,19.0334,19.1541,855400.0
2009-04-30 14:00:00,33.33,33.53,33.32,33.47,1087800.0,19.1541,19.269,19.1483,19.2345,1087800.0
2009-04-30 14:10:00,33.47,33.55,33.3,33.54,927900.0,19.2345,19.2805,19.1368,19.2748,927900.0
2009-04-30 14:20:00,33.55,33.68,33.54,33.68,1459100.0,19.2805,19.3552,19.2748,19.3552,1459100.0
2009-04-30 14:30:00,33.68,33.73,33.42,33.55,1193000.0,19.3552,19.3839,19.2058,19.2805,1193000.0
2009-04-30 14:40:00,33.55,33.56,33.21,33.33,1004200.0,19.2805,19.2862,19.0851,19.1541,1004200.0
2009-04-30 14:50:00,33.33,33.58,33.27,33.52,952300.0,19.1541,19.2977,19.1196,19.2633,952300.0
2009-04-30 15:00:00,33.52,33.54,33.06,33.1,1901200.0,19.2633,19.2748,18.9989,19.0219,1901200.0
2009-04-30 15:10:00,33.09,33.21,32.84,32.95,1941500.0,19.0161,19.0851,18.8725,18.9357,1941500.0
2009-04-30 15:20:00,32.95,33.19,32.88,33.18,2113200.0,18.9357,19.0736,18.8955,19.0679,2113200.0
2009-04-30 15:30:00,33.18,33.55,33.13,33.33,2137600.0,19.0679,19.2805,19.0391,19.1541,2137600.0
2009-04-30 15:40:00,33.32,33.56,33.17,33.35,2442300.0,19.1483,19.2862,19.0621,19.1656,2442300.0
2009-04-30 15:50:00,33.35,33.47,32.93,33.01,4561900.0,19.1656,19.2345,18.9242,18.9702,4561900.0
2009-05-01 09:30:00,32.93,32.99,32.41,32.53,1524200.0,18.9242,18.9587,18.6254,18.6943,1524200.0
2009-05-01 09:40:00,32.52,32.62,32.33,32.46,971900.0,18.6886,18.746,18.5794,18.6541,971900.0
2009-05-01 09:50:00,32.45,32.94,32.45,32.78,842400.0,18.6484,18.9299,18.6484,18.838,842400.0
2009-05-01 10:00:00,32.79,32.9,32.6,32.61,998600.0,18.8437,18.907,18.7346,18.7403,998600.0
2009-05-01 10:10:00,32.61,32.67,32.32,32.32,740500.0,18.7403,18.7748,18.5736,18.5736,740500.0
2009-05-01 10:20:00,32.33,32.45,32.18,32.35,958500.0,18.5794,18.6484,18.4932,18.5909,958500.0
2009-05-01 10:30:00,32.35,32.47,32.22,32.37,498100.0,18.5909,18.6598,18.5162,18.6024,498100.0
2009-05-01 10:40:00,32.36,32.42,32.27,32.35,383100.0,18.5966,18.6311,18.5449,18.5909,383100.0
2009-05-01 10:50:00,32.34,32.43,32.22,32.25,498600.0,18.5851,18.6369,18.5162,18.5334,498600.0
2009-05-01 11:00:00,32.27,32.37,32.2,32.35,692400.0,18.5449,18.6024,18.5047,18.5909,692400.0
2009-05-01 11:10:00,32.35,32.69,32.34,32.57,515500.0,18.5909,18.7863,18.5851,18.7173,515500.0
2009-05-01 11:20:00,32.58,32.67,32.48,32.56,542200.0,18.7231,18.7748,18.6656,18.7116,542200.0
2009-05-01 11:30:00,32.57,32.6,32.3,32.36,757700.0,18.7173,18.7346,18.5622,18.5966,757700.0
2009-05-01 11:40:00,32.36,32.41,32.25,32.31,546400.0,18.5966,18.6254,18.5334,18.5679,546400.0
2009-05-01 11:50:00,32.32,32.36,32.24,32.3,559900.0,18.5736,18.5966,18.5277,18.5622,559900.0
2009-05-01 12:00:00,32.3,32.38,32.25,32.37,523700.0,18.5622,18.6081,18.5334,18.6024,523700.0
2009-05-01 12:10:00,32.37,32.55,32.31,32.45,583800.0,18.6024,18.7058,18.5679,18.6484,583800.0
2009-05-01 12:20:00,32.43,32.49,32.25,32.26,454100.0,18.6369,18.6713,18.5334,18.5392,454100.0
2009-05-01 12:30:00,32.26,32.47,32.24,32.39,483700.0,18.5392,18.6598,18.5277,18.6139,483700.0
2009-05-01 12:40:00,32.4,32.44,32.23,32.3,628400.0,18.6196,18.6426,18.5219,18.5622,628400.0
2009-05-01 12:50:00,32.31,32.46,32.2,32.33,690900.0,18.5679,18.6541,18.5047,18.5794,690900.0
2009-05-01 13:00:00,32.33,32.39,32.26,32.34,472000.0,18.5794,18.6139,18.5392,18.5851,472000.0
2009-05-01 13:10:00,32.33,32.5,32.29,32.48,395000.0,18.5794,18.6771,18.5564,18.6656,395000.0
2009-05-01 13:20:00,32.48,32.52,32.42,32.52,430500.0,18.6656,18.6886,18.6311,18.6886,430500.0
2009-05-01 13:30:00,32.52,32.69,32.45,32.64,452000.0,18.6886,18.7863,18.6484,18.7575,452000.0
2009-05-01 13:40:00,32.65,32.84,32.63,32.65,1072200.0,18.7633,18.8725,18.7518,18.7633,1072200.0
2009-05-01 13:50:00,32.64,32.69,32.51,32.6,520600.0,18.7575,18.7863,18.6828,18.7346,520600.0
2009-05-01 14:00:00,32.61,32.77,32.6,32.65,1466500.0,18.7403,18.8323,18.7346,18.7633,1466500.0
2009-05-01 14:10:00,32.64,32.67,32.39,32.4,684800.0,18.7575,18.7748,18.6139,18.6196,684800.0
2009-05-01 14:20:00,32.41,32.6,32.4,32.52,500000.0,18.6254,18.7346,18.6196,18.6886,500000.0
2009-05-01 14:30:00,32.52,32.55,32.42,32.42,399300.0,18.6886,18.7058,18.6311,18.6311,399300.0
2009-05-01 14:40:00,32.4,32.44,32.31,32.31,492600.0,18.6196,18.6426,18.5679,18.5679,492600.0
2009-05-01 14:50:00,32.3,32.36,32.28,32.3,433900.0,18.5622,18.5966,18.5507,18.5622,433900.0
2009-05-01 15:00:00,32.31,32.57,32.31,32.36,567600.0,18.5679,18.7173,18.5679,18.5966,567600.0
2009-05-01 15:10:00,32.34,32.37,32.1,32.13,1412300.0,18.5851,18.6024,18.4472,18.4645,1412300.0
2009-05-01 15:20:00,32.13,32.22,31.91,31.92,2099300.0,18.4645,18.5162,18.338,18.3438,2099300.0
2009-05-01 15:30:00,31.93,32.03,31.8,31.83,1812600.0,18.3495,18.407,18.2748,18.2921,1812600.0
2009-05-01 15:40:00,31.83,32.11,31.71,31.87,1960000.0,18.2921,18.453,18.2231,18.315,1960000.0
2009-05-01 15:50:00,31.87,32.75,31.58,31.96,6248100.0,18.315,18.8208,18.1484,18.3668,6248100.0
2009-05-04 09:30:00,32.43,32.97,32.34,32.89,1761100.0,18.6369,18.9472,18.5851,18.9012,1761100.0
2009-05-04 09:40:00,32.9,32.94,32.58,32.64,645800.0,18.907,18.9299,18.7231,18.7575,645800.0
2009-05-04 09:50:00,32.65,32.85,32.53,32.83,874800.0,18.7633,18.8782,18.6943,18.8667,874800.0
2009-05-04 10:00:00,32.85,33.28,32.8,33.02,2041600.0,18.8782,19.1253,18.8495,18.9759,2041600.0
2009-05-04 10:10:00,33.04,33.22,32.96,33.03,922800.0,18.9874,19.0909,18.9414,18.9817,922800.0
2009-05-04 10:20:00,33.03,33.12,32.77,32.9,1468000.0,18.9817,19.0334,18.8323,18.907,1468000.0
2009-05-04 10:30:00,32.91,33.02,32.82,33.0,523000.0,18.9127,18.9759,18.861,18.9644,523000.0
2009-05-04 10:40:00,33.01,33.01,32.79,32.91,347300.0,18.9702,18.9702,18.8437,18.9127,347300.0
2009-05-04 10:50:00,32.9,32.95,32.75,32.76,613900.0,18.907,18.9357,18.8208,18.8265,613900.0
2009-05-04 11:00:00,32.76,32.88,32.62,32.62,879100.0,18.8265,18.8955,18.746,18.746,879100.0
2009-05-04 11:10:00,32.63,32.77,32.62,32.69,605600.0,18.7518,18.8323,18.746,18.7863,605600.0
2009-05-04 11:20:00,32.68,32.78,32.64,32.76,455400.0,18.7805,18.838,18.7575,18.8265,455400.0
2009-05-04 11:30:00,32.78,32.88,32.7,32.79,403400.0,18.838,18.8955,18.792,18.8437,403400.0
2009-05-04 11:40:00,32.8,32.8,32.48,32.49,973600.0,18.8495,18.8495,18.6656,18.6713,973600.0
2009-05-04 11:50:00,32.49,32.56,32.45,32.53,446300.0,18.6713,18.7116,18.6484,18.6943,446300.0
2009-05-04 12:00:00,32.53,32.74,32.52,32.57,491700.0,18.6943,18.815,18.6886,18.7173,491700.0
2009-05-04 12:10:00,32.57,32.66,32.43,32.5,639500.0,18.7173,18.769,18.6369,18.6771,639500.0
2009-05-04 12:20:00,32.49,32.55,32.34,32.42,850200.0,18.6713,18.7058,18.5851,18.6311,850200.0
2009-05-04 12:30:00,32.42,32.47,32.33,32.38,516600.0,18.6311,18.6598,18.5794,18.6081,516600.0
2009-05-04 12:40:00,32.38,32.6,32.35,32.56,531800.0,18.6081,18.7346,18.5909,18.7116,531800.0
2009-05-04 12:50:00,32.56,32.68,32.49,32.62,411200.0,18.7116,18.7805,18.6713,18.746,411200.0
2009-05-04 13:00:00,32.62,32.77,32.53,32.7,493700.0,18.746,18.8323,18.6943,18.792,493700.0
2009-05-04 13:10:00,32.69,32.75,32.64,32.67,316000.0,18.7863,18.8208,18.7575,18.7748,316000.0
2009-05-04 13:20:00,32.67,32.81,32.65,32.8,527200.0,18.7748,18.8552,18.7633,18.8495,527200.0
2009-05-04 13:30:00,32.79,32.98,32.79,32.91,704900.0,18.8437,18.9529,18.8437,18.9127,704900.0
2009-05-04 13:40:00,32.91,32.95,32.81,32.9,925300.0,18.9127,18.9357,18.8552,18.907,925300.0
2009-05-04 13:50:00,32.9,32.99,32.85,32.96,617400.0,18.907,18.9587,18.8782,18.9414,617400.0
2009-05-04 14:00:00,32.96,33.06,32.9,32.95,1175700.0,18.9414,18.9989,18.907,18.9357,1175700.0
2009-05-04 14:10:00,32.96,33.12,32.92,33.1,801700.0,18.9414,19.0334,18.9185,19.0219,801700.0
2009-05-04 14:20:00,33.11,33.29,33.09,33.27,1140300.0,19.0276,19.1311,19.0161,19.1196,1140300.0
2009-05-04 14:30:00,33.27,33.37,33.19,33.23,1298600.0,19.1196,19.1771,19.0736,19.0966,1298600.0
2009-05-04 14:40:00,33.23,33.41,33.2,33.33,1331000.0,19.0966,19.2,19.0794,19.1541,1331000.0
2009-05-04 14:50:00,33.34,33.36,33.13,33.22,1398700.0,19.1598,19.1713,19.0391,19.0909,1398700.0
2009-05-04 15:00:00,33.21,33.72,33.21,33.62,2427300.0,19.0851,19.3782,19.0851,19.3207,2427300.0
2009-05-04 15:10:00,33.62,33.9,33.53,33.88,2175400.0,19.3207,19.4816,19.269,19.4701,2175400.0
2009-05-04 15:20:00,33.87,33.93,33.58,33.72,1880000.0,19.4644,19.4989,19.2977,19.3782,1880000.0
2009-05-04 15:30:00,33.72,33.9,33.58,33.71,2063200.0,19.3782,19.4816,19.2977,19.3724,2063200.0
2009-05-04 15:40:00,33.71,33.95,33.68,33.87,2229000.0,19.3724,19.5104,19.3552,19.4644,2229000.0
2009-05-04 15:50:00,33.88,34.65,33.88,34.62,10319700.0,19.4701,19.9126,19.4701,19.8954,10319700.0
2009-05-05 09:30:00,34.12,34.36,34.0,34.31,1546700.0,19.6081,19.746,19.5391,19.7173,1546700.0
2009-05-05 09:40:00,34.32,34.33,33.59,33.69,1967900.0,19.723,19.7288,19.3035,19.361,1967900.0
2009-05-05 09:50:00,33.68,33.89,33.62,33.79,1411300.0,19.3552,19.4759,19.3207,19.4184,1411300.0
2009-05-05 10:00:00,33.8,34.1,33.75,33.94,1911100.0,19.4242,19.5966,19.3954,19.5046,1911100.0
2009-05-05 10:10:00,33.93,34.05,33.9,33.98,1461100.0,19.4989,19.5678,19.4816,19.5276,1461100.0
2009-05-05 10:20:00,33.98,34.0,33.77,33.82,1294000.0,19.5276,19.5391,19.4069,19.4357,1294000.0
2009-05-05 10:30:00,33.81,33.81,33.5,33.58,1000300.0,19.4299,19.4299,19.2518,19.2977,1000300.0
2009-05-05 10:40:00,33.59,33.67,33.45,33.53,861500.0,19.3035,19.3495,19.223,19.269,861500.0
2009-05-05 10:50:00,33.53,33.66,33.36,33.36,842000.0,19.269,19.3437,19.1713,19.1713,842000.0
2009-05-05 11:00:00,33.36,33.54,33.35,33.5,680900.0,19.1713,19.2748,19.1656,19.2518,680900.0
2009-05-05 11:10:00,33.49,33.68,33.48,33.54,502400.0,19.246,19.3552,19.2403,19.2748,502400.0
2009-05-05 11:20:00,33.54,33.67,33.47,33.58,524400.0,19.2748,19.3495,19.2345,19.2977,524400.0
2009-05-05 11:30:00,33.58,33.85,33.56,33.79,882200.0,19.2977,19.4529,19.2862,19.4184,882200.0
2009-05-05 11:40:00,33.79,33.87,33.76,33.76,568100.0,19.4184,19.4644,19.4012,19.4012,568100.0
2009-05-05 11:50:00,33.77,33.8,33.66,33.68,915500.0,19.4069,19.4242,19.3437,19.3552,915500.0
2009-05-05 12:00:00,33.68,33.76,33.56,33.76,753500.0,19.3552,19.4012,19.2862,19.4012,753500.0
2009-05-05 12:10:00,33.76,33.76,33.63,33.71,432700.0,19.4012,19.4012,19.3265,19.3724,432700.0
2009-05-05 12:20:00,33.71,33.74,33.58,33.66,380100.0,19.3724,19.3897,19.2977,19.3437,380100.0
2009-05-05 12:30:00,33.66,33.67,33.41,33.43,556100.0,19.3437,19.3495,19.2,19.2115,556100.0
2009-05-05 12:40:00,33.43,33.48,33.31,33.47,571300.0,19.2115,19.2403,19.1426,19.2345,571300.0
2009-05-05 12:50:00,33.47,33.67,33.45,33.57,687800.0,19.2345,19.3495,19.223,19.292,687800.0
2009-05-05 13:00:00,33.58,33.78,33.51,33.7,481200.0,19.2977,19.4127,19.2575,19.3667,481200.0
2009-05-05 13:10:00,33.7,33.75,33.55,33.72,645000.0,19.3667,19.3954,19.2805,19.3782,645000.0
2009-05-05 13:20:00,33.73,33.77,33.62,33.65,676100.0,19.3839,19.4069,19.3207,19.338,676100.0
2009-05-05 13:30:00,33.65,33.68,33.54,33.62,743500.0,19.338,19.3552,19.2748,19.3207,743500.0
2009-05-05 13:40:00,33.62,33.69,33.56,33.68,773700.0,19.3207,19.361,19.2862,19.3552,773700.0
2009-05-05 13:50:00,33.68,33.74,33.66,33.72,632300.0,19.3552,19.3897,19.3437,19.3782,632300.0
2009-05-05 14:00:00,33.72,33.72,33.58,33.67,651400.0,19.3782,19.3782,19.2977,19.3495,651400.0
2009-05-05 14:10:00,33.67,33.74,33.59,33.6,914800.0,19.3495,19.3897,19.3035,19.3092,914800.0
2009-05-05 14:20:00,33.61,33.65,33.31,33.37,1416300.0,19.315,19.338,19.1426,19.1771,1416300.0
2009-05-05 14:30:00,33.36,33.44,33.24,33.28,1371700.0,19.1713,19.2173,19.1023,19.1253,1371700.0
2009-05-05 14:40:00,33.29,33.41,33.26,33.38,1095400.0,19.1311,19.2,19.1138,19.1828,1095400.0
2009-05-05 14:50:00,33.38,33.42,33.2,33.21,784600.0,19.1828,19.2058,19.0794,19.0851,784600.0
2009-05-05 15:00:00,33.21,33.42,33.11,33.33,1570800.0,19.0851,19.2058,19.0276,19.1541,1570800.0
2009-05-05 15:10:00,33.33,33.34,33.13,33.23,1221400.0,19.1541,19.1598,19.0391,19.0966,1221400.0
2009-05-05 15:20:00,33.23,33.25,33.1,33.19,1428200.0,19.0966,19.1081,19.0219,19.0736,1428200.0
2009-05-05 15:30:00,33.19,33.83,33.19,33.64,2339200.0,19.0736,19.4414,19.0736,19.3322,2339200.0
2009-05-05 15:40:00,33.65,34.08,33.64,33.97,2343000.0,19.338,19.5851,19.3322,19.5219,2343000.0
2009-05-05 15:50:00,33.95,34.02,33.3,33.4,5084500.0,19.5104,19.5506,19.1368,19.1943,5084500.0
2009-05-05 16:00:00,33.48,33.72,33.4,33.65,132700.0,19.2403,19.3782,19.1943,19.338,132700.0
2009-05-05 16:10:00,33.58,33.65,33.57,33.58,4000.0,19.2977,19.338,19.292,19.2977,4000.0
2009-05-06 09:30:00,34.18,34.29,33.96,34.11,1467000.0,19.6425,19.7058,19.5161,19.6023,1467000.0
2009-05-06 09:40:00,34.11,34.19,34.0,34.12,1220600.0,19.6023,19.6483,19.5391,19.6081,1220600.0
2009-05-06 09:50:00,34.12,34.49,34.01,34.36,1784000.0,19.6081,19.8207,19.5449,19.746,1784000.0
2009-05-06 10:00:00,34.37,34.52,34.02,34.1,1373500.0,19.7517,19.8379,19.5506,19.5966,1373500.0
2009-05-06 10:10:00,34.09,34.23,33.78,33.79,1293000.0,19.5908,19.6713,19.4127,19.4184,1293000.0
2009-05-06 10:20:00,33.79,33.86,33.19,33.24,1276100.0,19.4184,19.4587,19.0736,19.1023,1276100.0
2009-05-06 10:30:00,33.23,33.39,33.04,33.27,1628300.0,19.0966,19.1886,18.9874,19.1196,1628300.0
2009-05-06 10:40:00,33.27,33.32,33.05,33.06,594400.0,19.1196,19.1483,18.9932,18.9989,594400.0
2009-05-06 10:50:00,33.09,33.52,33.08,33.48,466400.0,19.0161,19.2633,19.0104,19.2403,466400.0
2009-05-06 11:00:00,33.48,33.61,33.36,33.39,681500.0,19.2403,19.315,19.1713,19.1886,681500.0
2009-05-06 11:10:00,33.38,33.47,33.2,33.21,374400.0,19.1828,19.2345,19.0794,19.0851,374400.0
2009-05-06 11:20:00,33.2,33.28,33.11,33.25,870400.0,19.0794,19.1253,19.0276,19.1081,870400.0
2009-05-06 11:30:00,33.25,33.35,33.18,33.29,896500.0,19.1081,19.1656,19.0679,19.1311,896500.0
2009-05-06 11:40:00,33.29,33.34,33.24,33.31,404100.0,19.1311,19.1598,19.1023,19.1426,404100.0
2009-05-06 11:50:00,33.32,33.5,33.28,33.47,532600.0,19.1483,19.2518,19.1253,19.2345,532600.0
2009-05-06 12:00:00,33.47,33.56,33.44,33.49,508800.0,19.2345,19.2862,19.2173,19.246,508800.0
2009-05-06 12:10:00,33.5,33.62,33.44,33.57,543900.0,19.2518,19.3207,19.2173,19.292,543900.0
2009-05-06 12:20:00,33.58,33.81,33.51,33.8,672000.0,19.2977,19.4299,19.2575,19.4242,672000.0
2009-05-06 12:30:00,33.81,33.85,33.73,33.78,906300.0,19.4299,19.4529,19.3839,19.4127,906300.0
2009-05-06 12:40:00,33.78,33.82,33.68,33.76,298900.0,19.4127,19.4357,19.3552,19.4012,298900.0
2009-05-06 12:50:00,33.76,33.84,33.65,33.69,317000.0,19.4012,19.4472,19.338,19.361,317000.0
2009-05-06 13:00:00,33.69,33.72,33.49,33.51,609600.0,19.361,19.3782,19.246,19.2575,609600.0
2009-05-06 13:10:00,33.5,33.52,33.4,33.51,552900.0,19.2518,19.2633,19.1943,19.2575,552900.0
2009-05-06 13:20:00,33.52,33.66,33.39,33.39,615200.0,19.2633,19.3437,19.1886,19.1886,615200.0
2009-05-06 13:30:00,33.39,33.55,33.34,33.4,906400.0,19.1886,19.2805,19.1598,19.1943,906400.0
2009-05-06 13:40:00,33.4,33.62,33.34,33.48,851700.0,19.1943,19.3207,19.1598,19.2403,851700.0
2009-05-06 13:50:00,33.48,33.76,33.43,33.76,1175700.0,19.2403,19.4012,19.2115,19.4012,1175700.0
2009-05-06 14:00:00,33.77,34.0,33.77,34.0,1193600.0,19.4069,19.5391,19.4069,19.5391,1193600.0
2009-05-06 14:10:00,33.99,34.04,33.88,33.96,983000.0,19.5334,19.5621,19.4701,19.5161,983000.0
2009-05-06 14:20:00,33.97,34.47,33.97,34.44,1189000.0,19.5219,19.8092,19.5219,19.792,1189000.0
2009-05-06 14:30:00,34.46,34.59,34.36,34.45,1252400.0,19.8035,19.8782,19.746,19.7977,1252400.0
2009-05-06 14:40:00,34.45,34.53,34.19,34.51,1471400.0,19.7977,19.8437,19.6483,19.8322,1471400.0
2009-05-06 14:50:00,34.51,34.83,34.47,34.63,1687200.0,19.8322,20.0161,19.8092,19.9012,1687200.0
2009-05-06 15:00:00,34.63,34.77,34.41,34.65,1832200.0,19.9012,19.9816,19.7747,19.9126,1832200.0
2009-05-06 15:10:00,34.64,34.66,34.27,34.31,1377500.0,19.9069,19.9184,19.6943,19.7173,1377500.0
2009-05-06 15:20:00,34.31,34.42,33.67,33.95,2326000.0,19.7173,19.7805,19.3495,19.5104,2326000.0
2009-05-06 15:30:00,33.95,34.32,33.84,34.05,1716300.0,19.5104,19.723,19.4472,19.5678,1716300.0
2009-05-06 15:40:00,34.05,34.54,33.74,34.53,2467000.0,19.5678,19.8494,19.3897,19.8437,2467000.0
2009-05-06 15:50:00,34.53,34.73,34.25,34.62,4963000.0,19.8437,19.9586,19.6828,19.8954,4963000.0
2009-05-07 09:30:00,35.06,35.08,34.76,34.82,2737000.0,20.1483,20.1598,19.9759,20.0103,2737000.0
2009-05-07 09:40:00,34.82,34.91,34.16,34.17,2069300.0,20.0103,20.0621,19.6311,19.6368,2069300.0
2009-05-07 09:50:00,34.17,34.43,34.08,34.34,1909900.0,19.6368,19.7862,19.5851,19.7345,1909900.0
2009-05-07 10:00:00,34.34,34.45,33.82,33.85,2382300.0,19.7345,19.7977,19.4357,19.4529,2382300.0
2009-05-07 10:10:00,33.85,34.1,33.67,34.04,1783700.0,19.4529,19.5966,19.3495,19.5621,1783700.0
2009-05-07 10:20:00,34.04,34.06,33.6,33.62,1263900.0,19.5621,19.5736,19.3092,19.3207,1263900.0
2009-05-07 10:30:00,33.62,33.73,33.44,33.67,1481600.0,19.3207,19.3839,19.2173,19.3495,1481600.0
2009-05-07 10:40:00,33.73,33.91,33.67,33.9,708100.0,19.3839,19.4874,19.3495,19.4816,708100.0
2009-05-07 10:50:00,33.9,34.0,33.81,33.86,542600.0,19.4816,19.5391,19.4299,19.4587,542600.0
2009-05-07 11:00:00,33.86,33.87,33.47,33.47,692200.0,19.4587,19.4644,19.2345,19.2345,692200.0
2009-05-07 11:10:00,33.46,33.51,33.13,33.24,1171600.0,19.2288,19.2575,19.0391,19.1023,1171600.0
2009-05-07 11:20:00,33.24,33.53,33.22,33.51,955200.0,19.1023,19.269,19.0909,19.2575,955200.0
2009-05-07 11:30:00,33.51,33.57,33.35,33.44,605500.0,19.2575,19.292,19.1656,19.2173,605500.0
2009-05-07 11:40:00,33.45,33.51,33.34,33.36,564700.0,19.223,19.2575,19.1598,19.1713,564700.0
2009-05-07 11:50:00,33.36,33.64,33.34,33.48,939300.0,19.1713,19.3322,19.1598,19.2403,939300.0
2009-05-07 12:00:00,33.47,33.48,33.26,33.28,626900.0,19.2345,19.2403,19.1138,19.1253,626900.0
2009-05-07 12:10:00,33.28,33.47,33.28,33.4,684300.0,19.1253,19.2345,19.1253,19.1943,684300.0
2009-05-07 12:20:00,33.4,33.58,33.38,33.52,428400.0,19.1943,19.2977,19.1828,19.2633,428400.0
2009-05-07 12:30:00,33.49,33.58,33.48,33.51,396100.0,19.246,19.2977,19.2403,19.2575,396100.0
2009-05-07 12:40:00,33.51,33.74,33.48,33.51,445100.0,19.2575,19.3897,19.2403,19.2575,445100.0
2009-05-07 12:50:00,33.51,33.57,33.45,33.56,382000.0,19.2575,19.292,19.223,19.2862,382000.0
2009-05-07 13:00:00,33.57,33.6,33.21,33.26,1099200.0,19.292,19.3092,19.0851,19.1138,1099200.0
2009-05-07 13:10:00,33.27,33.31,33.06,33.13,779800.0,19.1196,19.1426,18.9989,19.0391,779800.0
2009-05-07 13:20:00,33.12,33.19,32.96,32.97,1067100.0,19.0334,19.0736,18.9414,18.9472,1067100.0
2009-05-07 13:30:00,32.96,33.01,32.8,32.82,1167800.0,18.9414,18.9702,18.8495,18.861,1167800.0
2009-05-07 13:40:00,32.81,32.82,32.66,32.74,1164100.0,18.8552,18.861,18.769,18.815,1164100.0
2009-05-07 13:50:00,32.75,33.06,32.59,33.0,1428300.0,18.8208,18.9989,18.7288,18.9644,1428300.0
2009-05-07 14:00:00,32.99,33.02,32.66,32.92,1341000.0,18.9587,18.9759,18.769,18.9185,1341000.0
2009-05-07 14:10:00,32.92,32.94,32.56,32.58,1080500.0,18.9185,18.9299,18.7116,18.7231,1080500.0
2009-05-07 14:20:00,32.57,32.83,32.55,32.81,1264900.0,18.7173,18.8667,18.7058,18.8552,1264900.0
2009-05-07 14:30:00,32.81,32.82,32.47,32.5,1024200.0,18.8552,18.861,18.6598,18.6771,1024200.0
2009-05-07 14:40:00,32.5,32.52,32.39,32.5,1487000.0,18.6771,18.6886,18.6139,18.6771,1487000.0
2009-05-07 14:50:00,32.5,32.6,32.3,32.33,1313900.0,18.6771,18.7346,18.5622,18.5794,1313900.0
2009-05-07 15:00:00,32.32,32.54,32.14,32.2,2150200.0,18.5736,18.7001,18.4702,18.5047,2150200.0
2009-05-07 15:10:00,32.19,32.22,31.98,32.17,2026300.0,18.4989,18.5162,18.3783,18.4874,2026300.0
2009-05-07 15:20:00,32.17,32.66,32.13,32.48,1874600.0,18.4874,18.769,18.4645,18.6656,1874600.0
2009-05-07 15:30:00,32.48,32.53,31.79,31.9,3086200.0,18.6656,18.6943,18.2691,18.3323,3086200.0
2009-05-07 15:40:00,31.91,32.56,31.87,32.47,3153100.0,18.338,18.7116,18.315,18.6598,3153100.0
2009-05-07 15:50:00,32.47,32.63,32.13,32.58,8087000.0,18.6598,18.7518,18.4645,18.7231,8087000.0
2009-05-08 09:30:00,33.15,33.4,32.75,33.14,1392700.0,19.0506,19.1943,18.8208,19.0449,1392700.0
2009-05-08 09:40:00,33.14,33.44,33.1,33.38,1442000.0,19.0449,19.2173,19.0219,19.1828,1442000.0
2009-05-08 09:50:00,33.38,33.47,33.19,33.2,1620400.0,19.1828,19.2345,19.0736,19.0794,1620400.0
2009-05-08 10:00:00,33.22,33.32,32.99,33.06,1447000.0,19.0909,19.1483,18.9587,18.9989,1447000.0
2009-05-08 10:10:00,33.06,33.06,32.68,32.81,1147500.0,18.9989,18.9989,18.7805,18.8552,1147500.0
2009-05-08 10:20:00,32.79,32.93,32.71,32.91,908700.0,18.8437,18.9242,18.7978,18.9127,908700.0
2009-05-08 10:30:00,32.91,33.17,32.83,33.05,1231300.0,18.9127,19.0621,18.8667,18.9932,1231300.0
2009-05-08 10:40:00,33.05,33.13,32.97,33.01,704100.0,18.9932,19.0391,18.9472,18.9702,704100.0
2009-05-08 10:50:00,33.01,33.17,32.89,33.13,597700.0,18.9702,19.0621,18.9012,19.0391,597700.0
2009-05-08 11:00:00,33.12,33.4,33.12,33.36,874000.0,19.0334,19.1943,19.0334,19.1713,874000.0
2009-05-08 11:10:00,33.36,33.63,33.2,33.54,1023300.0,19.1713,19.3265,19.0794,19.2748,1023300.0
2009-05-08 11:20:00,33.55,33.57,33.28,33.32,563400.0,19.2805,19.292,19.1253,19.1483,563400.0
2009-05-08 11:30:00,33.33,33.56,33.33,33.38,490600.0,19.1541,19.2862,19.1541,19.1828,490600.0
2009-05-08 11:40:00,33.38,33.55,33.35,33.5,608200.0,19.1828,19.2805,19.1656,19.2518,608200.0
2009-05-08 11:50:00,33.5,33.61,33.48,33.6,710100.0,19.2518,19.315,19.2403,19.3092,710100.0
2009-05-08 12:00:00,33.61,33.89,33.55,33.81,934700.0,19.315,19.4759,19.2805,19.4299,934700.0
2009-05-08 12:10:00,33.79,34.0,33.79,33.95,875400.0,19.4184,19.5391,19.4184,19.5104,875400.0
2009-05-08 12:20:00,33.95,34.0,33.8,33.85,895600.0,19.5104,19.5391,19.4242,19.4529,895600.0
2009-05-08 12:30:00,33.85,34.08,33.83,34.07,1304000.0,19.4529,19.5851,19.4414,19.5793,1304000.0
2009-05-08 12:40:00,34.07,34.12,33.92,33.97,1059600.0,19.5793,19.6081,19.4931,19.5219,1059600.0
2009-05-08 12:50:00,33.96,34.19,33.89,34.17,1143900.0,19.5161,19.6483,19.4759,19.6368,1143900.0
2009-05-08 13:00:00,34.16,34.35,34.14,34.32,1364400.0,19.6311,19.7402,19.6196,19.723,1364400.0
2009-05-08 13:10:00,34.33,34.4,34.23,34.38,732700.0,19.7288,19.769,19.6713,19.7575,732700.0
2009-05-08 13:20:00,34.38,34.53,34.36,34.41,1254900.0,19.7575,19.8437,19.746,19.7747,1254900.0
2009-05-08 13:30:00,34.41,34.43,34.21,34.3,915100.0,19.7747,19.7862,19.6598,19.7115,915100.0
2009-05-08 13:40:00,34.31,34.35,34.13,34.29,706500.0,19.7173,19.7402,19.6138,19.7058,706500.0
2009-05-08 13:50:00,34.3,34.3,34.05,34.09,658200.0,19.7115,19.7115,19.5678,19.5908,658200.0
2009-05-08 14:00:00,34.1,34.44,34.08,34.4,1054500.0,19.5966,19.792,19.5851,19.769,1054500.0
2009-05-08 14:10:00,34.41,34.68,34.39,34.67,1067900.0,19.7747,19.9299,19.7632,19.9241,1067900.0
2009-05-08 14:20:00,34.67,34.71,34.55,34.6,1563600.0,19.9241,19.9471,19.8552,19.8839,1563600.0
2009-05-08 14:30:00,34.6,34.86,33.1,34.85,1326000.0,19.8839,20.0333,19.0219,20.0276,1326000.0
2009-05-08 14:40:00,34.85,35.01,34.69,34.95,2054700.0,20.0276,20.1195,19.9356,20.0851,2054700.0
2009-05-08 14:50:00,34.95,35.02,34.66,34.75,1741900.0,20.0851,20.1253,19.9184,19.9701,1741900.0
2009-05-08 15:00:00,34.75,34.9,34.46,34.68,1753100.0,19.9701,20.0563,19.8035,19.9299,1753100.0
2009-05-08 15:10:00,34.67,34.75,34.1,34.27,2051000.0,19.9241,19.9701,19.5966,19.6943,2051000.0
2009-05-08 15:20:00,34.33,34.67,34.32,34.5,1802400.0,19.7288,19.9241,19.723,19.8264,1802400.0
2009-05-08 15:30:00,34.51,34.65,34.24,34.52,2264000.0,19.8322,19.9126,19.677,19.8379,2264000.0
2009-05-08 15:40:00,34.52,34.99,34.51,34.95,3513700.0,19.8379,20.108,19.8322,20.0851,3513700.0
2009-05-08 15:50:00,34.94,35.07,34.58,34.86,8681900.0,20.0793,20.154,19.8724,20.0333,8681900.0
2009-05-11 09:30:00,33.77,34.01,33.56,33.93,1198600.0,19.4069,19.5449,19.2862,19.4989,1198600.0
2009-05-11 09:40:00,33.95,34.01,33.55,33.6,1771500.0,19.5104,19.5449,19.2805,19.3092,1771500.0
2009-05-11 09:50:00,33.62,33.78,33.59,33.67,731300.0,19.3207,19.4127,19.3035,19.3495,731300.0
2009-05-11 10:00:00,33.67,33.74,33.48,33.72,1085800.0,19.3495,19.3897,19.2403,19.3782,1085800.0
2009-05-11 10:10:00,33.73,33.95,33.66,33.88,1064700.0,19.3839,19.5104,19.3437,19.4701,1064700.0
2009-05-11 10:20:00,33.87,33.92,33.73,33.82,1004000.0,19.4644,19.4931,19.3839,19.4357,1004000.0
2009-05-11 10:30:00,33.83,33.92,33.7,33.88,541200.0,19.4414,19.4931,19.3667,19.4701,541200.0
2009-05-11 10:40:00,33.87,34.37,33.82,34.13,1439000.0,19.4644,19.7517,19.4357,19.6138,1439000.0
2009-05-11 10:50:00,34.11,34.28,34.05,34.19,659100.0,19.6023,19.7,19.5678,19.6483,659100.0
2009-05-11 11:00:00,34.19,34.2,33.98,34.06,426100.0,19.6483,19.654,19.5276,19.5736,426100.0
2009-05-11 11:10:00,34.04,34.38,34.01,34.33,957300.0,19.5621,19.7575,19.5449,19.7288,957300.0
2009-05-11 11:20:00,34.32,34.33,34.09,34.15,395700.0,19.723,19.7288,19.5908,19.6253,395700.0
2009-05-11 11:30:00,34.15,34.18,33.98,34.02,432200.0,19.6253,19.6425,19.5276,19.5506,432200.0
2009-05-11 11:40:00,34.01,34.08,33.92,33.96,435700.0,19.5449,19.5851,19.4931,19.5161,435700.0
2009-05-11 11:50:00,33.96,34.02,33.89,33.92,444500.0,19.5161,19.5506,19.4759,19.4931,444500.0
2009-05-11 12:00:00,33.91,33.91,33.75,33.83,473000.0,19.4874,19.4874,19.3954,19.4414,473000.0
2009-05-11 12:10:00,33.83,33.86,33.6,33.71,785000.0,19.4414,19.4587,19.3092,19.3724,785000.0
2009-05-11 12:20:00,33.71,33.97,33.69,33.91,324300.0,19.3724,19.5219,19.361,19.4874,324300.0
2009-05-11 12:30:00,33.9,33.95,33.78,33.89,439800.0,19.4816,19.5104,19.4127,19.4759,439800.0
2009-05-11 12:40:00,33.89,33.94,33.73,33.73,328500.0,19.4759,19.5046,19.3839,19.3839,328500.0
2009-05-11 12:50:00,33.73,33.79,33.64,33.69,545100.0,19.3839,19.4184,19.3322,19.361,545100.0
2009-05-11 13:00:00,33.69,33.7,33.53,33.63,561100.0,19.361,19.3667,19.269,19.3265,561100.0
2009-05-11 13:10:00,33.64,33.89,33.63,33.89,742200.0,19.3322,19.4759,19.3265,19.4759,742200.0
2009-05-11 13:20:00,33.89,34.03,33.87,33.97,918500.0,19.4759,19.5563,19.4644,19.5219,918500.0
2009-05-11 13:30:00,33.99,34.2,33.81,34.11,752100.0,19.5334,19.654,19.4299,19.6023,752100.0
2009-05-11 13:40:00,34.11,34.13,34.0,34.08,573500.0,19.6023,19.6138,19.5391,19.5851,573500.0
2009-05-11 13:50:00,34.07,34.14,33.82,33.86,531700.0,19.5793,19.6196,19.4357,19.4587,531700.0
2009-05-11 14:00:00,33.86,33.87,33.65,33.73,772900.0,19.4587,19.4644,19.338,19.3839,772900.0
2009-05-11 14:10:00,33.73,33.75,33.58,33.64,632100.0,19.3839,19.3954,19.2977,19.3322,632100.0
2009-05-11 14:20:00,33.64,33.83,33.6,33.79,907900.0,19.3322,19.4414,19.3092,19.4184,907900.0
2009-05-11 14:30:00,33.81,33.95,33.67,33.71,790500.0,19.4299,19.5104,19.3495,19.3724,790500.0
2009-05-11 14:40:00,33.71,33.87,33.66,33.86,713400.0,19.3724,19.4644,19.3437,19.4587,713400.0
2009-05-11 14:50:00,33.87,34.02,33.72,33.81,731900.0,19.4644,19.5506,19.3782,19.4299,731900.0
2009-05-11 15:00:00,33.81,33.87,33.62,33.77,733300.0,19.4299,19.4644,19.3207,19.4069,733300.0
2009-05-11 15:10:00,33.78,33.88,33.72,33.77,798700.0,19.4127,19.4701,19.3782,19.4069,798700.0
2009-05-11 15:20:00,33.77,33.82,33.59,33.79,1052400.0,19.4069,19.4357,19.3035,19.4184,1052400.0
2009-05-11 15:30:00,33.78,33.78,33.45,33.45,1218200.0,19.4127,19.4127,19.223,19.223,1218200.0
2009-05-11 15:40:00,33.45,33.65,33.38,33.53,1646000.0,19.223,19.338,19.1828,19.269,1646000.0
2009-05-11 15:50:00,33.53,33.66,33.34,33.49,5590800.0,19.269,19.3437,19.1598,19.246,5590800.0
2009-05-12 09:30:00,33.8,34.0,33.38,33.39,742000.0,19.4242,19.5391,19.1828,19.1886,742000.0
2009-05-12 09:40:00,33.37,33.4,33.03,33.07,1505500.0,19.1771,19.1943,18.9817,19.0047,1505500.0
2009-05-12 09:50:00,33.07,33.16,32.89,33.02,1180000.0,19.0047,19.0564,18.9012,18.9759,1180000.0
2009-05-12 10:00:00,33.02,33.02,32.79,32.84,1248700.0,18.9759,18.9759,18.8437,18.8725,1248700.0
2009-05-12 10:10:00,32.84,32.84,32.58,32.7,1329400.0,18.8725,18.8725,18.7231,18.792,1329400.0
2009-05-12 10:20:00,32.7,33.06,32.6,32.86,1233300.0,18.792,18.9989,18.7346,18.884,1233300.0
2009-05-12 10:30:00,32.84,32.9,32.69,32.73,713300.0,18.8725,18.907,18.7863,18.8093,713300.0
2009-05-12 10:40:00,32.72,33.02,32.66,32.99,710800.0,18.8035,18.9759,18.769,18.9587,710800.0
2009-05-12 10:50:00,32.99,33.0,32.78,32.98,323700.0,18.9587,18.9644,18.838,18.9529,323700.0
2009-05-12 11:00:00,32.98,33.14,32.91,32.95,593500.0,18.9529,19.0449,18.9127,18.9357,593500.0
2009-05-12 11:10:00,32.94,32.96,32.8,32.88,551600.0,18.9299,18.9414,18.8495,18.8955,551600.0
2009-05-12 11:20:00,32.89,32.89,32.56,32.67,889500.0,18.9012,18.9012,18.7116,18.7748,889500.0
2009-05-12 11:30:00,32.67,32.78,32.6,32.67,357700.0,18.7748,18.838,18.7346,18.7748,357700.0
2009-05-12 11:40:00,32.65,32.68,32.49,32.5,317600.0,18.7633,18.7805,18.6713,18.6771,317600.0
2009-05-12 11:50:00,32.49,32.62,32.42,32.6,408200.0,18.6713,18.746,18.6311,18.7346,408200.0
2009-05-12 12:00:00,32.6,32.63,32.33,32.33,389000.0,18.7346,18.7518,18.5794,18.5794,389000.0
2009-05-12 12:10:00,32.33,32.37,32.2,32.2,779400.0,18.5794,18.6024,18.5047,18.5047,779400.0
2009-05-12 12:20:00,32.2,32.34,32.18,32.33,933100.0,18.5047,18.5851,18.4932,18.5794,933100.0
2009-05-12 12:30:00,32.33,32.42,32.18,32.24,994300.0,18.5794,18.6311,18.4932,18.5277,994300.0
2009-05-12 12:40:00,32.24,32.28,32.09,32.19,787300.0,18.5277,18.5507,18.4415,18.4989,787300.0
2009-05-12 12:50:00,32.19,32.19,31.94,32.0,760300.0,18.4989,18.4989,18.3553,18.3897,760300.0
2009-05-12 13:00:00,32.0,32.15,31.99,32.09,895800.0,18.3897,18.4759,18.384,18.4415,895800.0
2009-05-12 13:10:00,32.1,32.25,32.1,32.22,617700.0,18.4472,18.5334,18.4472,18.5162,617700.0
2009-05-12 13:20:00,32.24,32.42,32.16,32.17,446000.0,18.5277,18.6311,18.4817,18.4874,446000.0
2009-05-12 13:30:00,32.17,32.46,32.09,32.35,467200.0,18.4874,18.6541,18.4415,18.5909,467200.0
2009-05-12 13:40:00,32.36,32.4,32.22,32.38,358300.0,18.5966,18.6196,18.5162,18.6081,358300.0
2009-05-12 13:50:00,32.38,32.45,32.21,32.25,470500.0,18.6081,18.6484,18.5104,18.5334,470500.0
2009-05-12 14:00:00,32.24,32.44,32.09,32.38,613500.0,18.5277,18.6426,18.4415,18.6081,613500.0
2009-05-12 14:10:00,32.38,32.69,32.37,32.49,925500.0,18.6081,18.7863,18.6024,18.6713,925500.0
2009-05-12 14:20:00,32.5,32.78,32.49,32.54,651500.0,18.6771,18.838,18.6713,18.7001,651500.0
2009-05-12 14:30:00,32.54,32.97,32.49,32.95,620100.0,18.7001,18.9472,18.6713,18.9357,620100.0
2009-05-12 14:40:00,32.95,33.17,32.91,33.12,1744200.0,18.9357,19.0621,18.9127,19.0334,1744200.0
2009-05-12 14:50:00,33.12,33.82,33.11,33.62,1961500.0,19.0334,19.4357,19.0276,19.3207,1961500.0
2009-05-12 15:00:00,33.63,33.93,33.6,33.74,2121300.0,19.3265,19.4989,19.3092,19.3897,2121300.0
2009-05-12 15:10:00,33.75,33.79,33.38,33.53,1397500.0,19.3954,19.4184,19.1828,19.269,1397500.0
2009-05-12 15:20:00,33.53,33.87,33.2,33.63,1610700.0,19.269,19.4644,19.0794,19.3265,1610700.0
2009-05-12 15:30:00,33.63,33.74,33.37,33.45,1367500.0,19.3265,19.3897,19.1771,19.223,1367500.0
2009-05-12 15:40:00,33.45,33.46,33.06,33.1,1965500.0,19.223,19.2288,18.9989,19.0219,1965500.0
2009-05-12 15:50:00,33.1,33.25,32.88,33.23,4509500.0,19.0219,19.1081,18.8955,19.0966,4509500.0
2009-05-12 16:00:00,33.25,33.25,32.84,33.09,78600.0,19.1081,19.1081,18.8725,19.0161,78600.0
2009-05-12 16:10:00,33.11,33.15,33.1,33.15,12500.0,19.0276,19.0506,19.0219,19.0506,12500.0
2009-05-13 09:30:00,32.24,32.27,31.53,31.59,1377700.0,18.5277,18.5449,18.1196,18.1541,1377700.0
2009-05-13 09:40:00,31.58,32.11,31.55,32.07,1249100.0,18.1484,18.453,18.1311,18.43,1249100.0
2009-05-13 09:50:00,32.08,32.18,31.93,31.95,1333900.0,18.4357,18.4932,18.3495,18.361,1333900.0
2009-05-13 10:00:00,31.95,32.0,31.78,31.97,1126300.0,18.361,18.3897,18.2633,18.3725,1126300.0
2009-05-13 10:10:00,31.96,32.29,31.94,32.1,925700.0,18.3668,18.5564,18.3553,18.4472,925700.0
2009-05-13 10:20:00,32.09,32.14,31.93,32.07,465400.0,18.4415,18.4702,18.3495,18.43,465400.0
2009-05-13 10:30:00,32.08,32.09,31.81,31.89,636600.0,18.4357,18.4415,18.2806,18.3265,636600.0
2009-05-13 10:40:00,31.9,31.9,31.74,31.85,424500.0,18.3323,18.3323,18.2403,18.3035,424500.0
2009-05-13 10:50:00,31.85,31.9,31.7,31.71,538000.0,18.3035,18.3323,18.2173,18.2231,538000.0
2009-05-13 11:00:00,31.7,31.71,31.54,31.57,713300.0,18.2173,18.2231,18.1254,18.1426,713300.0
2009-05-13 11:10:00,31.57,31.7,31.53,31.62,687300.0,18.1426,18.2173,18.1196,18.1714,687300.0
2009-05-13 11:20:00,31.62,31.7,31.59,31.6,363800.0,18.1714,18.2173,18.1541,18.1599,363800.0
2009-05-13 11:30:00,31.59,31.6,31.52,31.53,1075700.0,18.1541,18.1599,18.1139,18.1196,1075700.0
2009-05-13 11:40:00,31.53,31.58,31.48,31.57,690400.0,18.1196,18.1484,18.0909,18.1426,690400.0
2009-05-13 11:50:00,31.57,31.64,31.51,31.55,535700.0,18.1426,18.1829,18.1082,18.1311,535700.0
2009-05-13 12:00:00,31.54,31.67,31.5,31.61,495600.0,18.1254,18.2001,18.1024,18.1656,495600.0
2009-05-13 12:10:00,31.61,31.89,31.56,31.61,831100.0,18.1656,18.3265,18.1369,18.1656,831100.0
2009-05-13 12:20:00,31.61,31.67,31.6,31.67,371300.0,18.1656,18.2001,18.1599,18.2001,371300.0
2009-05-13 12:30:00,31.66,31.67,31.5,31.5,495000.0,18.1944,18.2001,18.1024,18.1024,495000.0
2009-05-13 12:40:00,31.5,31.54,31.35,31.41,804300.0,18.1024,18.1254,18.0162,18.0507,804300.0
2009-05-13 12:50:00,31.42,31.48,31.26,31.26,530100.0,18.0564,18.0909,17.9645,17.9645,530100.0
2009-05-13 13:00:00,31.27,31.3,31.15,31.2,806700.0,17.9702,17.9875,17.9013,17.93,806700.0
2009-05-13 13:10:00,31.21,31.47,31.18,31.35,862100.0,17.9357,18.0852,17.9185,18.0162,862100.0
2009-05-13 13:20:00,31.38,31.4,31.16,31.2,654200.0,18.0334,18.0449,17.907,17.93,654200.0
2009-05-13 13:30:00,31.2,31.32,31.15,31.31,641700.0,17.93,17.999,17.9013,17.9932,641700.0
2009-05-13 13:40:00,31.31,31.36,31.19,31.28,469600.0,17.9932,18.022,17.9243,17.976,469600.0
2009-05-13 13:50:00,31.28,31.45,31.25,31.3,479100.0,17.976,18.0737,17.9587,17.9875,479100.0
2009-05-13 14:00:00,31.3,31.34,31.09,31.2,1178300.0,17.9875,18.0105,17.8668,17.93,1178300.0
2009-05-13 14:10:00,31.2,31.3,30.91,30.92,1153600.0,17.93,17.9875,17.7633,17.7691,1153600.0
2009-05-13 14:20:00,30.92,31.14,30.9,30.98,803000.0,17.7691,17.8955,17.7576,17.8036,803000.0
2009-05-13 14:30:00,30.98,31.04,30.88,31.02,689500.0,17.8036,17.8381,17.7461,17.8266,689500.0
2009-05-13 14:40:00,31.03,31.11,30.9,30.9,664300.0,17.8323,17.8783,17.7576,17.7576,664300.0
2009-05-13 14:50:00,30.9,31.08,30.87,31.08,887500.0,17.7576,17.861,17.7404,17.861,887500.0
2009-05-13 15:00:00,31.08,31.12,30.84,30.9,915400.0,17.861,17.884,17.7231,17.7576,915400.0
2009-05-13 15:10:00,30.9,30.92,30.75,30.92,1788800.0,17.7576,17.7691,17.6714,17.7691,1788800.0
2009-05-13 15:20:00,30.92,31.07,30.76,30.82,2063200.0,17.7691,17.8553,17.6771,17.7116,2063200.0
2009-05-13 15:30:00,30.83,30.98,30.77,30.82,1740900.0,17.7174,17.8036,17.6829,17.7116,1740900.0
2009-05-13 15:40:00,30.82,31.11,30.76,31.05,2704200.0,17.7116,17.8783,17.6771,17.8438,2704200.0
2009-05-13 15:50:00,31.05,31.12,30.86,30.96,9398100.0,17.8438,17.884,17.7346,17.7921,9398100.0
2009-05-14 09:30:00,30.73,31.27,30.67,30.84,1611000.0,17.6599,17.9702,17.6254,17.7231,1611000.0
2009-05-14 09:40:00,30.84,31.06,30.5,30.5,1888000.0,17.7231,17.8495,17.5277,17.5277,1888000.0
2009-05-14 09:50:00,30.5,30.55,30.25,30.39,1425200.0,17.5277,17.5565,17.3841,17.4645,1425200.0
2009-05-14 10:00:00,30.41,30.99,30.41,30.71,1751100.0,17.476,17.8093,17.476,17.6484,1751100.0
2009-05-14 10:10:00,30.71,31.06,30.71,30.96,1118600.0,17.6484,17.8495,17.6484,17.7921,1118600.0
2009-05-14 10:20:00,30.97,31.05,30.84,30.89,783300.0,17.7978,17.8438,17.7231,17.7519,783300.0
2009-05-14 10:30:00,30.89,31.14,30.89,30.98,846900.0,17.7519,17.8955,17.7519,17.8036,846900.0
2009-05-14 10:40:00,30.98,31.09,30.91,30.92,1036800.0,17.8036,17.8668,17.7633,17.7691,1036800.0
2009-05-14 10:50:00,30.92,31.18,30.92,31.09,663300.0,17.7691,17.9185,17.7691,17.8668,663300.0
2009-05-14 11:00:00,31.1,31.52,31.08,31.41,1054300.0,17.8725,18.1139,17.861,18.0507,1054300.0
2009-05-14 11:10:00,31.42,31.67,31.42,31.62,1097700.0,18.0564,18.2001,18.0564,18.1714,1097700.0
2009-05-14 11:20:00,31.62,31.7,31.54,31.63,617900.0,18.1714,18.2173,18.1254,18.1771,617900.0
2009-05-14 11:30:00,31.63,31.71,31.54,31.61,590300.0,18.1771,18.2231,18.1254,18.1656,590300.0
2009-05-14 11:40:00,31.61,31.64,31.41,31.48,665400.0,18.1656,18.1829,18.0507,18.0909,665400.0
2009-05-14 11:50:00,31.47,31.64,31.45,31.64,265300.0,18.0852,18.1829,18.0737,18.1829,265300.0
2009-05-14 12:00:00,31.64,31.86,31.59,31.76,750700.0,18.1829,18.3093,18.1541,18.2518,750700.0
2009-05-14 12:10:00,31.75,31.9,31.74,31.9,803100.0,18.2461,18.3323,18.2403,18.3323,803100.0
2009-05-14 12:20:00,31.9,32.03,31.84,31.99,861400.0,18.3323,18.407,18.2978,18.384,861400.0
2009-05-14 12:30:00,31.99,32.25,31.97,32.24,805200.0,18.384,18.5334,18.3725,18.5277,805200.0
2009-05-14 12:40:00,32.24,32.24,31.91,32.05,830800.0,18.5277,18.5277,18.338,18.4185,830800.0
2009-05-14 12:50:00,32.04,32.15,31.93,31.95,510900.0,18.4127,18.4759,18.3495,18.361,510900.0
2009-05-14 13:00:00,31.95,32.09,31.9,32.06,433100.0,18.361,18.4415,18.3323,18.4242,433100.0
2009-05-14 13:10:00,32.04,32.08,31.88,31.89,698200.0,18.4127,18.4357,18.3208,18.3265,698200.0
2009-05-14 13:20:00,31.88,31.89,31.61,31.82,475100.0,18.3208,18.3265,18.1656,18.2863,475100.0
2009-05-14 13:30:00,31.82,32.03,31.79,31.94,517300.0,18.2863,18.407,18.2691,18.3553,517300.0
2009-05-14 13:40:00,31.94,31.97,31.77,31.92,204900.0,18.3553,18.3725,18.2576,18.3438,204900.0
2009-05-14 13:50:00,31.94,32.06,31.86,31.92,679800.0,18.3553,18.4242,18.3093,18.3438,679800.0
2009-05-14 14:00:00,31.92,32.12,31.92,32.05,592200.0,18.3438,18.4587,18.3438,18.4185,592200.0
2009-05-14 14:10:00,32.05,32.18,32.0,32.18,409700.0,18.4185,18.4932,18.3897,18.4932,409700.0
2009-05-14 14:20:00,32.19,32.25,32.07,32.15,700400.0,18.4989,18.5334,18.43,18.4759,700400.0
2009-05-14 14:30:00,32.16,32.36,32.13,32.35,676000.0,18.4817,18.5966,18.4645,18.5909,676000.0
2009-05-14 14:40:00,32.36,32.4,32.13,32.27,858700.0,18.5966,18.6196,18.4645,18.5449,858700.0
2009-05-14 14:50:00,32.27,32.28,32.1,32.25,776600.0,18.5449,18.5507,18.4472,18.5334,776600.0
2009-05-14 15:00:00,32.25,32.33,32.11,32.24,1074600.0,18.5334,18.5794,18.453,18.5277,1074600.0
2009-05-14 15:10:00,32.24,32.37,32.19,32.33,1041200.0,18.5277,18.6024,18.4989,18.5794,1041200.0
2009-05-14 15:20:00,32.34,32.39,32.24,32.31,1174100.0,18.5851,18.6139,18.5277,18.5679,1174100.0
2009-05-14 15:30:00,32.29,32.29,31.72,31.84,2055100.0,18.5564,18.5564,18.2288,18.2978,2055100.0
2009-05-14 15:40:00,31.84,32.1,31.81,32.02,2129300.0,18.2978,18.4472,18.2806,18.4012,2129300.0
2009-05-14 15:50:00,32.01,32.23,31.93,32.0,5944100.0,18.3955,18.5219,18.3495,18.3897,5944100.0
2009-05-15 09:30:00,31.77,32.1,31.51,31.59,1186200.0,18.2576,18.4472,18.1082,18.1541,1186200.0
2009-05-15 09:40:00,31.6,31.7,31.33,31.7,1110300.0,18.1599,18.2173,18.0047,18.2173,1110300.0
2009-05-15 09:50:00,31.7,31.81,31.53,31.64,752800.0,18.2173,18.2806,18.1196,18.1829,752800.0
2009-05-15 10:00:00,31.64,31.67,31.44,31.66,675900.0,18.1829,18.2001,18.0679,18.1944,675900.0
2009-05-15 10:10:00,31.66,31.67,31.45,31.59,667000.0,18.1944,18.2001,18.0737,18.1541,667000.0
2009-05-15 10:20:00,31.59,31.75,31.5,31.72,533600.0,18.1541,18.2461,18.1024,18.2288,533600.0
2009-05-15 10:30:00,31.7,31.88,31.57,31.86,490100.0,18.2173,18.3208,18.1426,18.3093,490100.0
2009-05-15 10:40:00,31.87,31.9,31.73,31.77,441600.0,18.315,18.3323,18.2346,18.2576,441600.0
2009-05-15 10:50:00,31.76,31.81,31.65,31.72,266800.0,18.2518,18.2806,18.1886,18.2288,266800.0
2009-05-15 11:00:00,31.71,31.78,31.62,31.66,400000.0,18.2231,18.2633,18.1714,18.1944,400000.0
2009-05-15 11:10:00,31.66,31.73,31.48,31.49,633400.0,18.1944,18.2346,18.0909,18.0967,633400.0
2009-05-15 11:20:00,31.49,31.5,31.34,31.45,611900.0,18.0967,18.1024,18.0105,18.0737,611900.0
2009-05-15 11:30:00,31.45,31.45,31.29,31.29,397100.0,18.0737,18.0737,17.9817,17.9817,397100.0
2009-05-15 11:40:00,31.29,31.3,31.18,31.24,533100.0,17.9817,17.9875,17.9185,17.953,533100.0
2009-05-15 11:50:00,31.23,31.24,31.0,31.02,732400.0,17.9472,17.953,17.8151,17.8266,732400.0
2009-05-15 12:00:00,31.01,31.18,30.98,31.12,861200.0,17.8208,17.9185,17.8036,17.884,861200.0
2009-05-15 12:10:00,31.13,31.16,30.98,31.0,617800.0,17.8898,17.907,17.8036,17.8151,617800.0
2009-05-15 12:20:00,31.01,31.21,30.98,31.1,698000.0,17.8208,17.9357,17.8036,17.8725,698000.0
2009-05-15 12:30:00,31.1,31.18,31.0,31.05,455500.0,17.8725,17.9185,17.8151,17.8438,455500.0
2009-05-15 12:40:00,31.05,31.09,30.95,30.99,476700.0,17.8438,17.8668,17.7863,17.8093,476700.0
2009-05-15 12:50:00,31.0,31.05,30.82,30.9,717500.0,17.8151,17.8438,17.7116,17.7576,717500.0
2009-05-15 13:00:00,30.9,30.98,30.87,30.93,357300.0,17.7576,17.8036,17.7404,17.7748,357300.0
2009-05-15 13:10:00,30.93,31.06,30.83,31.0,600100.0,17.7748,17.8495,17.7174,17.8151,600100.0
2009-05-15 13:20:00,31.0,31.02,30.87,30.88,388200.0,17.8151,17.8266,17.7404,17.7461,388200.0
2009-05-15 13:30:00,30.88,30.93,30.78,30.8,226200.0,17.7461,17.7748,17.6886,17.7001,226200.0
2009-05-15 13:40:00,30.8,30.85,30.72,30.85,292000.0,17.7001,17.7289,17.6542,17.7289,292000.0
2009-05-15 13:50:00,30.85,30.86,30.76,30.77,267700.0,17.7289,17.7346,17.6771,17.6829,267700.0
2009-05-15 14:00:00,30.77,30.79,30.62,30.76,894800.0,17.6829,17.6944,17.5967,17.6771,894800.0
2009-05-15 14:10:00,30.77,30.87,30.73,30.81,533600.0,17.6829,17.7404,17.6599,17.7059,533600.0
2009-05-15 14:20:00,30.81,30.92,30.73,30.78,791400.0,17.7059,17.7691,17.6599,17.6886,791400.0
2009-05-15 14:30:00,30.78,30.8,30.63,30.65,561900.0,17.6886,17.7001,17.6024,17.6139,561900.0
2009-05-15 14:40:00,30.64,30.66,30.41,30.46,904800.0,17.6082,17.6197,17.476,17.5047,904800.0
2009-05-15 14:50:00,30.45,30.58,30.4,30.54,848400.0,17.499,17.5737,17.4703,17.5507,848400.0
2009-05-15 15:00:00,30.53,30.53,30.3,30.43,1151000.0,17.545,17.545,17.4128,17.4875,1151000.0
2009-05-15 15:10:00,30.45,30.53,30.36,30.42,1061300.0,17.499,17.545,17.4473,17.4818,1061300.0
2009-05-15 15:20:00,30.42,31.0,30.41,30.87,1537000.0,17.4818,17.8151,17.476,17.7404,1537000.0
2009-05-15 15:30:00,30.87,30.96,30.61,30.61,1697600.0,17.7404,17.7921,17.5909,17.5909,1697600.0
2009-05-15 15:40:00,30.62,30.94,30.61,30.78,1888900.0,17.5967,17.7806,17.5909,17.6886,1888900.0
2009-05-15 15:50:00,30.78,30.95,30.72,30.89,7070900.0,17.6886,17.7863,17.6542,17.7519,7070900.0
2009-05-18 09:30:00,31.28,31.75,31.23,31.75,1013800.0,17.976,18.2461,17.9472,18.2461,1013800.0
2009-05-18 09:40:00,31.75,31.94,31.53,31.85,918200.0,18.2461,18.3553,18.1196,18.3035,918200.0
2009-05-18 09:50:00,31.86,31.94,31.67,31.73,511300.0,18.3093,18.3553,18.2001,18.2346,511300.0
2009-05-18 10:00:00,31.75,31.83,31.57,31.66,1244500.0,18.2461,18.2921,18.1426,18.1944,1244500.0
2009-05-18 10:10:00,31.67,31.73,31.48,31.69,941800.0,18.2001,18.2346,18.0909,18.2116,941800.0
2009-05-18 10:20:00,31.71,31.88,31.71,31.77,577800.0,18.2231,18.3208,18.2231,18.2576,577800.0
2009-05-18 10:30:00,31.78,31.93,31.77,31.88,687000.0,18.2633,18.3495,18.2576,18.3208,687000.0
2009-05-18 10:40:00,31.88,32.11,31.81,32.1,1204400.0,18.3208,18.453,18.2806,18.4472,1204400.0
2009-05-18 10:50:00,32.1,32.13,32.03,32.06,1027900.0,18.4472,18.4645,18.407,18.4242,1027900.0
2009-05-18 11:00:00,32.07,32.13,32.0,32.02,591700.0,18.43,18.4645,18.3897,18.4012,591700.0
2009-05-18 11:10:00,32.02,32.09,31.97,32.03,316700.0,18.4012,18.4415,18.3725,18.407,316700.0
2009-05-18 11:20:00,32.03,32.1,32.0,32.08,369000.0,18.407,18.4472,18.3897,18.4357,369000.0
2009-05-18 11:30:00,32.09,32.15,32.07,32.13,407500.0,18.4415,18.4759,18.43,18.4645,407500.0
2009-05-18 11:40:00,32.14,32.24,32.12,32.19,541400.0,18.4702,18.5277,18.4587,18.4989,541400.0
2009-05-18 11:50:00,32.19,32.28,32.12,32.14,408900.0,18.4989,18.5507,18.4587,18.4702,408900.0
2009-05-18 12:00:00,32.14,32.28,32.14,32.27,456200.0,18.4702,18.5507,18.4702,18.5449,456200.0
2009-05-18 12:10:00,32.28,32.3,32.23,32.27,567000.0,18.5507,18.5622,18.5219,18.5449,567000.0
2009-05-18 12:20:00,32.27,32.53,32.24,32.49,662700.0,18.5449,18.6943,18.5277,18.6713,662700.0
2009-05-18 12:30:00,32.49,32.73,32.49,32.73,1019800.0,18.6713,18.8093,18.6713,18.8093,1019800.0
2009-05-18 12:40:00,32.73,32.89,32.73,32.84,950800.0,18.8093,18.9012,18.8093,18.8725,950800.0
2009-05-18 12:50:00,32.84,32.99,32.78,32.94,1095500.0,18.8725,18.9587,18.838,18.9299,1095500.0
2009-05-18 13:00:00,32.95,32.99,32.76,32.85,1019800.0,18.9357,18.9587,18.8265,18.8782,1019800.0
2009-05-18 13:10:00,32.84,32.88,32.73,32.83,610100.0,18.8725,18.8955,18.8093,18.8667,610100.0
2009-05-18 13:20:00,32.84,32.9,32.75,32.81,380500.0,18.8725,18.907,18.8208,18.8552,380500.0
2009-05-18 13:30:00,32.81,32.9,32.74,32.88,308100.0,18.8552,18.907,18.815,18.8955,308100.0
2009-05-18 13:40:00,32.88,32.9,32.65,32.66,615000.0,18.8955,18.907,18.7633,18.769,615000.0
2009-05-18 13:50:00,32.65,32.8,32.65,32.74,437300.0,18.7633,18.8495,18.7633,18.815,437300.0
2009-05-18 14:00:00,32.74,32.86,32.74,32.82,519200.0,18.815,18.884,18.815,18.861,519200.0
2009-05-18 14:10:00,32.82,32.95,32.81,32.87,826100.0,18.861,18.9357,18.8552,18.8897,826100.0
2009-05-18 14:20:00,32.87,32.95,32.73,32.83,766000.0,18.8897,18.9357,18.8093,18.8667,766000.0
2009-05-18 14:30:00,32.83,32.95,32.83,32.95,594500.0,18.8667,18.9357,18.8667,18.9357,594500.0
2009-05-18 14:40:00,32.96,33.17,32.9,33.14,1761000.0,18.9414,19.0621,18.907,19.0449,1761000.0
2009-05-18 14:50:00,33.14,33.22,33.12,33.14,1050200.0,19.0449,19.0909,19.0334,19.0449,1050200.0
2009-05-18 15:00:00,33.14,33.16,32.96,33.11,1029800.0,19.0449,19.0564,18.9414,19.0276,1029800.0
2009-05-18 15:10:00,33.11,33.14,32.98,33.05,1233300.0,19.0276,19.0449,18.9529,18.9932,1233300.0
2009-05-18 15:20:00,33.04,33.05,32.81,32.93,1308100.0,18.9874,18.9932,18.8552,18.9242,1308100.0
2009-05-18 15:30:00,32.92,33.29,32.89,33.26,1528800.0,18.9185,19.1311,18.9012,19.1138,1528800.0
2009-05-18 15:40:00,33.27,33.52,33.14,33.46,2377600.0,19.1196,19.2633,19.0449,19.2288,2377600.0
2009-05-18 15:50:00,33.46,33.62,33.35,33.42,9709800.0,19.2288,19.3207,19.1656,19.2058,9709800.0
2009-05-19 09:30:00,33.16,33.21,32.55,33.11,2346800.0,19.0564,19.0851,18.7058,19.0276,2346800.0
2009-05-19 09:40:00,33.12,33.12,32.65,32.82,1108700.0,19.0334,19.0334,18.7633,18.861,1108700.0
2009-05-19 09:50:00,32.82,32.82,32.39,32.45,1474800.0,18.861,18.861,18.6139,18.6484,1474800.0
2009-05-19 10:00:00,32.45,32.91,32.42,32.9,1094800.0,18.6484,18.9127,18.6311,18.907,1094800.0
2009-05-19 10:10:00,32.88,32.88,32.68,32.76,883000.0,18.8955,18.8955,18.7805,18.8265,883000.0
2009-05-19 10:20:00,32.78,33.55,32.7,33.49,1456000.0,18.838,19.2805,18.792,19.246,1456000.0
2009-05-19 10:30:00,33.51,33.59,33.22,33.58,1308500.0,19.2575,19.3035,19.0909,19.2977,1308500.0
2009-05-19 10:40:00,33.58,33.59,33.2,33.25,1111400.0,19.2977,19.3035,19.0794,19.1081,1111400.0
2009-05-19 10:50:00,33.24,33.29,33.08,33.19,744200.0,19.1023,19.1311,19.0104,19.0736,744200.0
2009-05-19 11:00:00,33.2,33.3,32.98,33.08,400700.0,19.0794,19.1368,18.9529,19.0104,400700.0
2009-05-19 11:10:00,33.09,33.13,32.96,33.05,443200.0,19.0161,19.0391,18.9414,18.9932,443200.0
2009-05-19 11:20:00,33.04,33.16,32.96,33.15,320400.0,18.9874,19.0564,18.9414,19.0506,320400.0
2009-05-19 11:30:00,33.16,33.24,33.06,33.22,414300.0,19.0564,19.1023,18.9989,19.0909,414300.0
2009-05-19 11:40:00,33.24,33.36,33.22,33.35,388900.0,19.1023,19.1713,19.0909,19.1656,388900.0
2009-05-19 11:50:00,33.35,33.36,33.1,33.12,358300.0,19.1656,19.1713,19.0219,19.0334,358300.0
2009-05-19 12:00:00,33.12,33.12,32.85,32.93,481800.0,19.0334,19.0334,18.8782,18.9242,481800.0
2009-05-19 12:10:00,32.93,33.13,32.86,33.09,426400.0,18.9242,19.0391,18.884,19.0161,426400.0
2009-05-19 12:20:00,33.09,33.1,32.95,33.04,483600.0,19.0161,19.0219,18.9357,18.9874,483600.0
2009-05-19 12:30:00,33.05,33.06,32.75,32.85,560800.0,18.9932,18.9989,18.8208,18.8782,560800.0
2009-05-19 12:40:00,32.85,32.92,32.79,32.82,509900.0,18.8782,18.9185,18.8437,18.861,509900.0
2009-05-19 12:50:00,32.82,32.83,32.63,32.63,506400.0,18.861,18.8667,18.7518,18.7518,506400.0
2009-05-19 13:00:00,32.62,32.87,32.6,32.87,419200.0,18.746,18.8897,18.7346,18.8897,419200.0
2009-05-19 13:10:00,32.85,33.08,32.82,33.07,470900.0,18.8782,19.0104,18.861,19.0047,470900.0
2009-05-19 13:20:00,33.06,33.3,33.06,33.17,749200.0,18.9989,19.1368,18.9989,19.0621,749200.0
2009-05-19 13:30:00,33.17,33.22,32.79,32.94,931200.0,19.0621,19.0909,18.8437,18.9299,931200.0
2009-05-19 13:40:00,32.95,33.04,32.84,32.95,403400.0,18.9357,18.9874,18.8725,18.9357,403400.0
2009-05-19 13:50:00,32.95,33.01,32.8,32.9,377900.0,18.9357,18.9702,18.8495,18.907,377900.0
2009-05-19 14:00:00,32.89,32.95,32.67,32.93,788800.0,18.9012,18.9357,18.7748,18.9242,788800.0
2009-05-19 14:10:00,32.93,33.04,32.83,33.04,343900.0,18.9242,18.9874,18.8667,18.9874,343900.0
2009-05-19 14:20:00,33.03,33.46,33.02,33.4,1330600.0,18.9817,19.2288,18.9759,19.1943,1330600.0
2009-05-19 14:30:00,33.4,33.53,33.29,33.33,864800.0,19.1943,19.269,19.1311,19.1541,864800.0
2009-05-19 14:40:00,33.34,33.57,33.22,33.48,888900.0,19.1598,19.292,19.0909,19.2403,888900.0
2009-05-19 14:50:00,33.48,33.53,33.44,33.47,452300.0,19.2403,19.269,19.2173,19.2345,452300.0
2009-05-19 15:00:00,33.47,33.7,33.46,33.65,1136000.0,19.2345,19.3667,19.2288,19.338,1136000.0
2009-05-19 15:10:00,33.65,33.68,33.41,33.53,1002500.0,19.338,19.3552,19.2,19.269,1002500.0
2009-05-19 15:20:00,33.54,33.58,33.47,33.51,711200.0,19.2748,19.2977,19.2345,19.2575,711200.0
2009-05-19 15:30:00,33.52,33.52,33.0,33.12,2607000.0,19.2633,19.2633,18.9644,19.0334,2607000.0
2009-05-19 15:40:00,33.13,33.25,32.84,32.86,1659400.0,19.0391,19.1081,18.8725,18.884,1659400.0
2009-05-19 15:50:00,32.86,33.01,32.66,32.72,4093000.0,18.884,18.9702,18.769,18.8035,4093000.0
2009-05-19 16:00:00,32.73,32.76,32.69,32.71,2099700.0,18.8093,18.8265,18.7863,18.7978,2099700.0
2009-05-19 16:10:00,32.7,32.71,32.65,32.7,4300.0,18.792,18.7978,18.7633,18.792,4300.0
2009-05-20 09:30:00,33.29,33.67,33.25,33.42,1583400.0,19.1311,19.3495,19.1081,19.2058,1583400.0
2009-05-20 09:40:00,33.42,33.62,33.37,33.6,796100.0,19.2058,19.3207,19.1771,19.3092,796100.0
2009-05-20 09:50:00,33.61,33.97,33.59,33.88,1759000.0,19.315,19.5219,19.3035,19.4701,1759000.0
2009-05-20 10:00:00,33.88,34.05,33.84,33.86,1304100.0,19.4701,19.5678,19.4472,19.4587,1304100.0
2009-05-20 10:10:00,33.86,33.9,33.72,33.73,841800.0,19.4587,19.4816,19.3782,19.3839,841800.0
2009-05-20 10:20:00,33.71,33.94,33.7,33.72,787000.0,19.3724,19.5046,19.3667,19.3782,787000.0
2009-05-20 10:30:00,33.73,33.82,33.63,33.67,652100.0,19.3839,19.4357,19.3265,19.3495,652100.0
2009-05-20 10:40:00,33.68,33.74,33.43,33.52,578400.0,19.3552,19.3897,19.2115,19.2633,578400.0
2009-05-20 10:50:00,33.52,33.55,33.31,33.34,584200.0,19.2633,19.2805,19.1426,19.1598,584200.0
2009-05-20 11:00:00,33.34,33.54,33.3,33.35,486300.0,19.1598,19.2748,19.1368,19.1656,486300.0
2009-05-20 11:10:00,33.34,33.43,33.26,33.37,567600.0,19.1598,19.2115,19.1138,19.1771,567600.0
2009-05-20 11:20:00,33.37,33.45,33.18,33.31,482800.0,19.1771,19.223,19.0679,19.1426,482800.0
2009-05-20 11:30:00,33.32,33.61,33.31,33.54,414400.0,19.1483,19.315,19.1426,19.2748,414400.0
2009-05-20 11:40:00,33.53,33.6,33.4,33.42,345600.0,19.269,19.3092,19.1943,19.2058,345600.0
2009-05-20 11:50:00,33.42,33.49,33.05,33.06,892000.0,19.2058,19.246,18.9932,18.9989,892000.0
2009-05-20 12:00:00,33.05,33.2,33.01,33.02,512500.0,18.9932,19.0794,18.9702,18.9759,512500.0
2009-05-20 12:10:00,33.02,33.25,33.02,33.17,370800.0,18.9759,19.1081,18.9759,19.0621,370800.0
2009-05-20 12:20:00,33.17,33.19,33.05,33.12,382400.0,19.0621,19.0736,18.9932,19.0334,382400.0
2009-05-20 12:30:00,33.12,33.15,32.88,32.95,682600.0,19.0334,19.0506,18.8955,18.9357,682600.0
2009-05-20 12:40:00,32.96,33.15,32.93,33.07,521400.0,18.9414,19.0506,18.9242,19.0047,521400.0
2009-05-20 12:50:00,33.07,33.07,32.89,32.9,315100.0,19.0047,19.0047,18.9012,18.907,315100.0
2009-05-20 13:00:00,32.89,32.96,32.85,32.87,406500.0,18.9012,18.9414,18.8782,18.8897,406500.0
2009-05-20 13:10:00,32.87,33.01,32.84,32.84,442300.0,18.8897,18.9702,18.8725,18.8725,442300.0
2009-05-20 13:20:00,32.84,32.99,32.72,32.95,539000.0,18.8725,18.9587,18.8035,18.9357,539000.0
2009-05-20 13:30:00,32.95,33.07,32.87,33.02,405300.0,18.9357,19.0047,18.8897,18.9759,405300.0
2009-05-20 13:40:00,33.02,33.2,33.01,33.09,688500.0,18.9759,19.0794,18.9702,19.0161,688500.0
2009-05-20 13:50:00,33.09,33.14,33.05,33.1,190800.0,19.0161,19.0449,18.9932,19.0219,190800.0
2009-05-20 14:00:00,33.11,33.12,32.84,32.97,1216200.0,19.0276,19.0334,18.8725,18.9472,1216200.0
2009-05-20 14:10:00,32.97,33.1,32.83,33.1,835300.0,18.9472,19.0219,18.8667,19.0219,835300.0
2009-05-20 14:20:00,33.11,33.15,33.01,33.04,368200.0,19.0276,19.0506,18.9702,18.9874,368200.0
2009-05-20 14:30:00,33.03,33.06,32.77,32.9,705300.0,18.9817,18.9989,18.8323,18.907,705300.0
2009-05-20 14:40:00,32.88,33.08,32.77,32.83,669800.0,18.8955,19.0104,18.8323,18.8667,669800.0
2009-05-20 14:50:00,32.83,32.89,32.63,32.68,1328700.0,18.8667,18.9012,18.7518,18.7805,1328700.0
2009-05-20 15:00:00,32.66,32.71,32.43,32.44,788200.0,18.769,18.7978,18.6369,18.6426,788200.0
2009-05-20 15:10:00,32.44,32.52,32.32,32.45,912500.0,18.6426,18.6886,18.5736,18.6484,912500.0
2009-05-20 15:20:00,32.45,32.47,32.26,32.36,1193200.0,18.6484,18.6598,18.5392,18.5966,1193200.0
2009-05-20 15:30:00,32.35,32.55,32.21,32.44,994500.0,18.5909,18.7058,18.5104,18.6426,994500.0
2009-05-20 15:40:00,32.44,32.47,32.23,32.4,1065900.0,18.6426,18.6598,18.5219,18.6196,1065900.0
2009-05-20 15:50:00,32.4,32.48,32.27,32.37,2019100.0,18.6196,18.6656,18.5449,18.6024,2019100.0
2009-05-21 09:30:00,31.78,31.95,31.53,31.88,1428300.0,18.2633,18.361,18.1196,18.3208,1428300.0
2009-05-21 09:40:00,31.87,32.05,31.75,32.03,693900.0,18.315,18.4185,18.2461,18.407,693900.0
2009-05-21 09:50:00,32.04,32.38,31.97,31.97,1023000.0,18.4127,18.6081,18.3725,18.3725,1023000.0
2009-05-21 10:00:00,31.98,32.27,31.89,32.27,1224400.0,18.3783,18.5449,18.3265,18.5449,1224400.0
2009-05-21 10:10:00,32.27,32.3,31.97,31.99,584400.0,18.5449,18.5622,18.3725,18.384,584400.0
2009-05-21 10:20:00,31.99,32.06,31.94,32.04,367500.0,18.384,18.4242,18.3553,18.4127,367500.0
2009-05-21 10:30:00,32.03,32.2,32.01,32.18,334400.0,18.407,18.5047,18.3955,18.4932,334400.0
2009-05-21 10:40:00,32.18,32.29,32.14,32.21,404000.0,18.4932,18.5564,18.4702,18.5104,404000.0
2009-05-21 10:50:00,32.21,32.23,31.93,31.97,303900.0,18.5104,18.5219,18.3495,18.3725,303900.0
2009-05-21 11:00:00,31.97,32.06,31.89,31.9,369000.0,18.3725,18.4242,18.3265,18.3323,369000.0
2009-05-21 11:10:00,31.9,32.09,31.88,32.06,327800.0,18.3323,18.4415,18.3208,18.4242,327800.0
2009-05-21 11:20:00,32.07,32.11,32.05,32.07,245900.0,18.43,18.453,18.4185,18.43,245900.0
2009-05-21 11:30:00,32.06,32.33,32.03,32.29,421700.0,18.4242,18.5794,18.407,18.5564,421700.0
2009-05-21 11:40:00,32.29,32.53,32.26,32.48,1129300.0,18.5564,18.6943,18.5392,18.6656,1129300.0
2009-05-21 11:50:00,32.48,32.83,32.48,32.77,616300.0,18.6656,18.8667,18.6656,18.8323,616300.0
2009-05-21 12:00:00,32.77,32.82,32.57,32.61,664000.0,18.8323,18.861,18.7173,18.7403,664000.0
2009-05-21 12:10:00,32.63,32.66,32.44,32.53,395900.0,18.7518,18.769,18.6426,18.6943,395900.0
2009-05-21 12:20:00,32.53,32.57,32.43,32.49,321600.0,18.6943,18.7173,18.6369,18.6713,321600.0
2009-05-21 12:30:00,32.49,32.64,32.43,32.55,298800.0,18.6713,18.7575,18.6369,18.7058,298800.0
2009-05-21 12:40:00,32.55,32.56,32.27,32.37,404500.0,18.7058,18.7116,18.5449,18.6024,404500.0
2009-05-21 12:50:00,32.39,32.39,32.22,32.35,364400.0,18.6139,18.6139,18.5162,18.5909,364400.0
2009-05-21 13:00:00,32.35,32.49,32.32,32.33,291000.0,18.5909,18.6713,18.5736,18.5794,291000.0
2009-05-21 13:10:00,32.34,32.36,32.13,32.13,364900.0,18.5851,18.5966,18.4645,18.4645,364900.0
2009-05-21 13:20:00,32.14,32.22,32.08,32.13,288900.0,18.4702,18.5162,18.4357,18.4645,288900.0
2009-05-21 13:30:00,32.13,32.17,31.99,32.05,340600.0,18.4645,18.4874,18.384,18.4185,340600.0
2009-05-21 13:40:00,32.05,32.25,32.01,32.06,653900.0,18.4185,18.5334,18.3955,18.4242,653900.0
2009-05-21 13:50:00,32.05,32.06,31.89,32.0,666400.0,18.4185,18.4242,18.3265,18.3897,666400.0
2009-05-21 14:00:00,32.0,32.02,31.74,31.8,581000.0,18.3897,18.4012,18.2403,18.2748,581000.0
2009-05-21 14:10:00,31.79,31.8,31.67,31.77,400600.0,18.2691,18.2748,18.2001,18.2576,400600.0
2009-05-21 14:20:00,31.79,31.81,31.68,31.79,395300.0,18.2691,18.2806,18.2058,18.2691,395300.0
2009-05-21 14:30:00,31.79,31.88,31.65,31.71,673100.0,18.2691,18.3208,18.1886,18.2231,673100.0
2009-05-21 14:40:00,31.71,31.73,31.53,31.61,1116400.0,18.2231,18.2346,18.1196,18.1656,1116400.0
2009-05-21 14:50:00,31.59,31.74,31.54,31.73,737200.0,18.1541,18.2403,18.1254,18.2346,737200.0
2009-05-21 15:00:00,31.73,31.82,31.63,31.72,659700.0,18.2346,18.2863,18.1771,18.2288,659700.0
2009-05-21 15:10:00,31.71,31.9,31.68,31.87,849000.0,18.2231,18.3323,18.2058,18.315,849000.0
2009-05-21 15:20:00,31.87,31.9,31.71,31.78,733400.0,18.315,18.3323,18.2231,18.2633,733400.0
2009-05-21 15:30:00,31.79,32.23,31.78,32.05,1117800.0,18.2691,18.5219,18.2633,18.4185,1117800.0
2009-05-21 15:40:00,32.04,32.45,31.96,32.2,1733800.0,18.4127,18.6484,18.3668,18.5047,1733800.0
2009-05-21 15:50:00,32.2,32.48,32.09,32.39,2482200.0,18.5047,18.6656,18.4415,18.6139,2482200.0
2009-05-22 09:30:00,32.48,32.88,32.41,32.44,913400.0,18.6656,18.8955,18.6254,18.6426,913400.0
2009-05-22 09:40:00,32.42,32.47,32.0,32.09,982700.0,18.6311,18.6598,18.3897,18.4415,982700.0
2009-05-22 09:50:00,32.1,32.16,31.9,32.15,794400.0,18.4472,18.4817,18.3323,18.4759,794400.0
2009-05-22 10:00:00,32.15,32.32,32.06,32.19,742700.0,18.4759,18.5736,18.4242,18.4989,742700.0
2009-05-22 10:10:00,32.2,32.36,32.08,32.33,696600.0,18.5047,18.5966,18.4357,18.5794,696600.0
2009-05-22 10:20:00,32.34,32.49,32.3,32.33,678400.0,18.5851,18.6713,18.5622,18.5794,678400.0
2009-05-22 10:30:00,32.33,32.42,32.24,32.32,696100.0,18.5794,18.6311,18.5277,18.5736,696100.0
2009-05-22 10:40:00,32.31,32.55,32.31,32.35,437600.0,18.5679,18.7058,18.5679,18.5909,437600.0
2009-05-22 10:50:00,32.36,32.47,32.31,32.36,260400.0,18.5966,18.6598,18.5679,18.5966,260400.0
2009-05-22 11:00:00,32.36,32.39,32.18,32.23,243500.0,18.5966,18.6139,18.4932,18.5219,243500.0
2009-05-22 11:10:00,32.22,32.38,32.22,32.31,335600.0,18.5162,18.6081,18.5162,18.5679,335600.0
2009-05-22 11:20:00,32.32,32.34,32.11,32.15,428100.0,18.5736,18.5851,18.453,18.4759,428100.0
2009-05-22 11:30:00,32.15,32.18,32.06,32.08,253000.0,18.4759,18.4932,18.4242,18.4357,253000.0
2009-05-22 11:40:00,32.08,32.22,32.07,32.2,277000.0,18.4357,18.5162,18.43,18.5047,277000.0
2009-05-22 11:50:00,32.2,32.22,32.06,32.15,307000.0,18.5047,18.5162,18.4242,18.4759,307000.0
2009-05-22 12:00:00,32.14,32.24,32.14,32.24,309000.0,18.4702,18.5277,18.4702,18.5277,309000.0
2009-05-22 12:10:00,32.24,32.33,32.18,32.21,310900.0,18.5277,18.5794,18.4932,18.5104,310900.0
2009-05-22 12:20:00,32.22,32.25,32.16,32.17,232600.0,18.5162,18.5334,18.4817,18.4874,232600.0
2009-05-22 12:30:00,32.17,32.19,32.02,32.1,223400.0,18.4874,18.4989,18.4012,18.4472,223400.0
2009-05-22 12:40:00,32.1,32.15,32.07,32.08,200700.0,18.4472,18.4759,18.43,18.4357,200700.0
2009-05-22 12:50:00,32.08,32.28,32.08,32.26,211900.0,18.4357,18.5507,18.4357,18.5392,211900.0
2009-05-22 13:00:00,32.25,32.35,32.2,32.2,385800.0,18.5334,18.5909,18.5047,18.5047,385800.0
2009-05-22 13:10:00,32.2,32.21,32.13,32.14,252400.0,18.5047,18.5104,18.4645,18.4702,252400.0
2009-05-22 13:20:00,32.14,32.19,32.09,32.09,306100.0,18.4702,18.4989,18.4415,18.4415,306100.0
2009-05-22 13:30:00,32.1,32.11,31.93,32.0,429400.0,18.4472,18.453,18.3495,18.3897,429400.0
2009-05-22 13:40:00,32.0,32.12,31.96,32.04,312200.0,18.3897,18.4587,18.3668,18.4127,312200.0
2009-05-22 13:50:00,32.03,32.1,31.97,32.0,388800.0,18.407,18.4472,18.3725,18.3897,388800.0
2009-05-22 14:00:00,32.01,32.02,31.92,31.94,338200.0,18.3955,18.4012,18.3438,18.3553,338200.0
2009-05-22 14:10:00,31.93,31.95,31.8,31.86,317000.0,18.3495,18.361,18.2748,18.3093,317000.0
2009-05-22 14:20:00,31.86,31.95,31.82,31.91,286600.0,18.3093,18.361,18.2863,18.338,286600.0
2009-05-22 14:30:00,31.9,31.91,31.86,31.9,204300.0,18.3323,18.338,18.3093,18.3323,204300.0
2009-05-22 14:40:00,31.9,31.96,31.87,31.88,188200.0,18.3323,18.3668,18.315,18.3208,188200.0
2009-05-22 14:50:00,31.88,32.04,31.84,32.03,382000.0,18.3208,18.4127,18.2978,18.407,382000.0
2009-05-22 15:00:00,32.03,32.03,31.94,32.03,271000.0,18.407,18.407,18.3553,18.407,271000.0
2009-05-22 15:10:00,32.02,32.27,32.01,32.1,641300.0,18.4012,18.5449,18.3955,18.4472,641300.0
2009-05-22 15:20:00,32.1,32.1,31.97,31.98,406700.0,18.4472,18.4472,18.3725,18.3783,406700.0
2009-05-22 15:30:00,31.98,32.23,31.96,32.14,381300.0,18.3783,18.5219,18.3668,18.4702,381300.0
2009-05-22 15:40:00,32.13,32.13,31.8,31.88,1005800.0,18.4645,18.4645,18.2748,18.3208,1005800.0
2009-05-22 15:50:00,31.88,31.9,31.59,31.68,3034500.0,18.3208,18.3323,18.1541,18.2058,3034500.0
2009-05-26 09:30:00,31.39,31.8,31.25,31.69,1359300.0,18.0392,18.2748,17.9587,18.2116,1359300.0
2009-05-26 09:40:00,31.7,31.99,31.65,31.79,814900.0,18.2173,18.384,18.1886,18.2691,814900.0
2009-05-26 09:50:00,31.8,31.87,31.65,31.86,757400.0,18.2748,18.315,18.1886,18.3093,757400.0
2009-05-26 10:00:00,31.84,32.48,31.84,32.35,1705800.0,18.2978,18.6656,18.2978,18.5909,1705800.0
2009-05-26 10:10:00,32.36,32.76,32.36,32.69,893200.0,18.5966,18.8265,18.5966,18.7863,893200.0
2009-05-26 10:20:00,32.7,32.7,32.45,32.53,755300.0,18.792,18.792,18.6484,18.6943,755300.0
2009-05-26 10:30:00,32.53,32.82,32.53,32.76,550900.0,18.6943,18.861,18.6943,18.8265,550900.0
2009-05-26 10:40:00,32.76,32.84,32.67,32.67,433000.0,18.8265,18.8725,18.7748,18.7748,433000.0
2009-05-26 10:50:00,32.66,32.83,32.63,32.68,471700.0,18.769,18.8667,18.7518,18.7805,471700.0
2009-05-26 11:00:00,32.66,32.73,32.61,32.61,514700.0,18.769,18.8093,18.7403,18.7403,514700.0
2009-05-26 11:10:00,32.61,32.73,32.58,32.7,361000.0,18.7403,18.8093,18.7231,18.792,361000.0
2009-05-26 11:20:00,32.71,32.81,32.71,32.78,351800.0,18.7978,18.8552,18.7978,18.838,351800.0
2009-05-26 11:30:00,32.79,32.82,32.72,32.78,324700.0,18.8437,18.861,18.8035,18.838,324700.0
2009-05-26 11:40:00,32.79,33.04,32.79,33.03,782300.0,18.8437,18.9874,18.8437,18.9817,782300.0
2009-05-26 11:50:00,33.03,33.15,33.02,33.07,864700.0,18.9817,19.0506,18.9759,19.0047,864700.0
2009-05-26 12:00:00,33.07,33.23,33.06,33.15,891600.0,19.0047,19.0966,18.9989,19.0506,891600.0
2009-05-26 12:10:00,33.15,33.34,33.14,33.34,702300.0,19.0506,19.1598,19.0449,19.1598,702300.0
2009-05-26 12:20:00,33.34,33.44,33.28,33.4,574700.0,19.1598,19.2173,19.1253,19.1943,574700.0
2009-05-26 12:30:00,33.4,33.4,33.23,33.29,531500.0,19.1943,19.1943,19.0966,19.1311,531500.0
2009-05-26 12:40:00,33.29,33.45,33.28,33.45,456500.0,19.1311,19.223,19.1253,19.223,456500.0
2009-05-26 12:50:00,33.45,33.61,33.4,33.54,879300.0,19.223,19.315,19.1943,19.2748,879300.0
2009-05-26 13:00:00,33.54,33.64,33.44,33.45,836700.0,19.2748,19.3322,19.2173,19.223,836700.0
2009-05-26 13:10:00,33.44,33.48,33.3,33.34,902200.0,19.2173,19.2403,19.1368,19.1598,902200.0
2009-05-26 13:20:00,33.33,33.34,33.14,33.34,618500.0,19.1541,19.1598,19.0449,19.1598,618500.0
2009-05-26 13:30:00,33.34,33.35,33.19,33.3,500700.0,19.1598,19.1656,19.0736,19.1368,500700.0
2009-05-26 13:40:00,33.29,33.29,33.16,33.16,336000.0,19.1311,19.1311,19.0564,19.0564,336000.0
2009-05-26 13:50:00,33.16,33.33,33.13,33.32,709000.0,19.0564,19.1541,19.0391,19.1483,709000.0
2009-05-26 14:00:00,33.33,33.49,33.31,33.43,996100.0,19.1541,19.246,19.1426,19.2115,996100.0
2009-05-26 14:10:00,33.43,33.43,33.31,33.38,479500.0,19.2115,19.2115,19.1426,19.1828,479500.0
2009-05-26 14:20:00,33.38,33.38,33.18,33.28,518300.0,19.1828,19.1828,19.0679,19.1253,518300.0
2009-05-26 14:30:00,33.27,33.36,33.24,33.34,546000.0,19.1196,19.1713,19.1023,19.1598,546000.0
2009-05-26 14:40:00,33.34,33.48,33.3,33.42,821600.0,19.1598,19.2403,19.1368,19.2058,821600.0
2009-05-26 14:50:00,33.42,33.43,33.14,33.19,1438200.0,19.2058,19.2115,19.0449,19.0736,1438200.0
2009-05-26 15:00:00,33.19,33.47,33.19,33.45,977500.0,19.0736,19.2345,19.0736,19.223,977500.0
2009-05-26 15:10:00,33.45,33.53,33.23,33.32,1161100.0,19.223,19.269,19.0966,19.1483,1161100.0
2009-05-26 15:20:00,33.31,33.53,33.26,33.44,1136600.0,19.1426,19.269,19.1138,19.2173,1136600.0
2009-05-26 15:30:00,33.44,33.62,33.41,33.51,1451900.0,19.2173,19.3207,19.2,19.2575,1451900.0
2009-05-26 15:40:00,33.51,33.54,33.34,33.48,2055500.0,19.2575,19.2748,19.1598,19.2403,2055500.0
2009-05-26 15:50:00,33.48,33.61,33.36,33.4,7256600.0,19.2403,19.315,19.1713,19.1943,7256600.0
2009-05-26 16:00:00,33.33,33.47,33.33,33.4,3275500.0,19.1541,19.2345,19.1541,19.1943,3275500.0
2009-05-26 16:10:00,33.41,33.41,33.38,33.38,16000.0,19.2,19.2,19.1828,19.1828,16000.0
2009-05-27 09:30:00,33.53,33.55,33.1,33.23,1368100.0,19.269,19.2805,19.0219,19.0966,1368100.0
2009-05-27 09:40:00,33.23,33.25,32.93,33.25,693400.0,19.0966,19.1081,18.9242,19.1081,693400.0
2009-05-27 09:50:00,33.25,33.37,33.22,33.28,534600.0,19.1081,19.1771,19.0909,19.1253,534600.0
2009-05-27 10:00:00,33.28,33.53,32.9,33.03,2058200.0,19.1253,19.269,18.907,18.9817,2058200.0
2009-05-27 10:10:00,33.03,33.11,32.96,33.02,1037700.0,18.9817,19.0276,18.9414,18.9759,1037700.0
2009-05-27 10:20:00,33.02,33.23,33.02,33.13,491200.0,18.9759,19.0966,18.9759,19.0391,491200.0
2009-05-27 10:30:00,33.14,33.23,32.95,33.14,562800.0,19.0449,19.0966,18.9357,19.0449,562800.0
2009-05-27 10:40:00,33.15,33.21,32.94,32.97,690000.0,19.0506,19.0851,18.9299,18.9472,690000.0
2009-05-27 10:50:00,32.98,33.08,32.9,33.04,534400.0,18.9529,19.0104,18.907,18.9874,534400.0
2009-05-27 11:00:00,33.05,33.06,32.85,32.91,501000.0,18.9932,18.9989,18.8782,18.9127,501000.0
2009-05-27 11:10:00,32.91,32.98,32.86,32.93,434400.0,18.9127,18.9529,18.884,18.9242,434400.0
2009-05-27 11:20:00,32.93,33.06,32.86,32.98,657200.0,18.9242,18.9989,18.884,18.9529,657200.0
2009-05-27 11:30:00,32.98,33.08,32.91,33.04,600300.0,18.9529,19.0104,18.9127,18.9874,600300.0
2009-05-27 11:40:00,33.03,33.07,32.91,32.96,401600.0,18.9817,19.0047,18.9127,18.9414,401600.0
2009-05-27 11:50:00,32.96,33.01,32.91,32.99,490100.0,18.9414,18.9702,18.9127,18.9587,490100.0
2009-05-27 12:00:00,32.99,33.06,32.86,33.0,652100.0,18.9587,18.9989,18.884,18.9644,652100.0
2009-05-27 12:10:00,33.0,33.1,32.94,33.02,696900.0,18.9644,19.0219,18.9299,18.9759,696900.0
2009-05-27 12:20:00,33.03,33.11,32.98,33.11,568800.0,18.9817,19.0276,18.9529,19.0276,568800.0
2009-05-27 12:30:00,33.12,33.14,32.96,32.97,481100.0,19.0334,19.0449,18.9414,18.9472,481100.0
2009-05-27 12:40:00,32.96,33.01,32.88,32.9,575300.0,18.9414,18.9702,18.8955,18.907,575300.0
2009-05-27 12:50:00,32.9,32.91,32.69,32.78,668100.0,18.907,18.9127,18.7863,18.838,668100.0
2009-05-27 13:00:00,32.77,32.97,32.76,32.81,470400.0,18.8323,18.9472,18.8265,18.8552,470400.0
2009-05-27 13:10:00,32.81,32.83,32.77,32.78,247600.0,18.8552,18.8667,18.8323,18.838,247600.0
2009-05-27 13:20:00,32.78,32.79,32.65,32.73,390700.0,18.838,18.8437,18.7633,18.8093,390700.0
2009-05-27 13:30:00,32.73,32.73,32.46,32.48,552100.0,18.8093,18.8093,18.6541,18.6656,552100.0
2009-05-27 13:40:00,32.47,32.58,32.38,32.38,754300.0,18.6598,18.7231,18.6081,18.6081,754300.0
2009-05-27 13:50:00,32.39,32.44,32.21,32.38,1493600.0,18.6139,18.6426,18.5104,18.6081,1493600.0
2009-05-27 14:00:00,32.38,32.4,32.09,32.18,1239600.0,18.6081,18.6196,18.4415,18.4932,1239600.0
2009-05-27 14:10:00,32.18,32.33,32.17,32.27,848200.0,18.4932,18.5794,18.4874,18.5449,848200.0
2009-05-27 14:20:00,32.28,32.28,32.06,32.26,1145700.0,18.5507,18.5507,18.4242,18.5392,1145700.0
2009-05-27 14:30:00,32.26,32.29,32.16,32.29,651800.0,18.5392,18.5564,18.4817,18.5564,651800.0
2009-05-27 14:40:00,32.28,32.64,32.28,32.53,704700.0,18.5507,18.7575,18.5507,18.6943,704700.0
2009-05-27 14:50:00,32.52,32.56,32.26,32.29,1014300.0,18.6886,18.7116,18.5392,18.5564,1014300.0
2009-05-27 15:00:00,32.28,32.44,32.24,32.36,720500.0,18.5507,18.6426,18.5277,18.5966,720500.0
2009-05-27 15:10:00,32.35,32.41,32.17,32.18,1071400.0,18.5909,18.6254,18.4874,18.4932,1071400.0
2009-05-27 15:20:00,32.17,32.18,32.0,32.1,1500900.0,18.4874,18.4932,18.3897,18.4472,1500900.0
2009-05-27 15:30:00,32.09,32.25,31.95,31.98,1144700.0,18.4415,18.5334,18.361,18.3783,1144700.0
2009-05-27 15:40:00,31.98,32.47,31.98,32.38,1641900.0,18.3783,18.6598,18.3783,18.6081,1641900.0
2009-05-27 15:50:00,32.37,32.4,32.15,32.23,4738400.0,18.6024,18.6196,18.4759,18.5219,4738400.0
2009-05-28 09:30:00,32.61,32.9,32.54,32.71,935200.0,18.7403,18.907,18.7001,18.7978,935200.0
2009-05-28 09:40:00,32.71,32.79,32.49,32.52,815600.0,18.7978,18.8437,18.6713,18.6886,815600.0
2009-05-28 09:50:00,32.51,32.55,32.33,32.45,814600.0,18.6828,18.7058,18.5794,18.6484,814600.0
2009-05-28 10:00:00,32.46,32.47,31.76,31.81,2424800.0,18.6541,18.6598,18.2518,18.2806,2424800.0
2009-05-28 10:10:00,31.81,32.0,31.73,31.94,908100.0,18.2806,18.3897,18.2346,18.3553,908100.0
2009-05-28 10:20:00,31.94,32.01,31.76,31.8,623800.0,18.3553,18.3955,18.2518,18.2748,623800.0
2009-05-28 10:30:00,31.81,32.14,31.77,32.03,648500.0,18.2806,18.4702,18.2576,18.407,648500.0
2009-05-28 10:40:00,32.04,32.07,31.91,32.06,491200.0,18.4127,18.43,18.338,18.4242,491200.0
2009-05-28 10:50:00,32.05,32.39,32.05,32.38,780400.0,18.4185,18.6139,18.4185,18.6081,780400.0
2009-05-28 11:00:00,32.39,32.6,32.37,32.54,947200.0,18.6139,18.7346,18.6024,18.7001,947200.0
2009-05-28 11:10:00,32.55,32.58,32.33,32.34,486300.0,18.7058,18.7231,18.5794,18.5851,486300.0
2009-05-28 11:20:00,32.33,32.4,32.24,32.28,376800.0,18.5794,18.6196,18.5277,18.5507,376800.0
2009-05-28 11:30:00,32.28,32.47,32.24,32.37,374000.0,18.5507,18.6598,18.5277,18.6024,374000.0
2009-05-28 11:40:00,32.37,32.37,32.17,32.35,472200.0,18.6024,18.6024,18.4874,18.5909,472200.0
2009-05-28 11:50:00,32.35,32.36,32.14,32.19,424700.0,18.5909,18.5966,18.4702,18.4989,424700.0
2009-05-28 12:00:00,32.2,32.23,31.97,32.0,574500.0,18.5047,18.5219,18.3725,18.3897,574500.0
2009-05-28 12:10:00,32.0,32.11,31.98,32.0,506400.0,18.3897,18.453,18.3783,18.3897,506400.0
2009-05-28 12:20:00,31.99,32.05,31.89,31.98,453500.0,18.384,18.4185,18.3265,18.3783,453500.0
2009-05-28 12:30:00,31.98,32.03,31.93,31.93,199200.0,18.3783,18.407,18.3495,18.3495,199200.0
2009-05-28 12:40:00,31.94,31.99,31.77,31.83,300900.0,18.3553,18.384,18.2576,18.2921,300900.0
2009-05-28 12:50:00,31.83,31.92,31.79,31.92,313800.0,18.2921,18.3438,18.2691,18.3438,313800.0
2009-05-28 13:00:00,31.92,32.18,31.89,32.02,771700.0,18.3438,18.4932,18.3265,18.4012,771700.0
2009-05-28 13:10:00,32.03,32.47,32.02,32.36,1173400.0,18.407,18.6598,18.4012,18.5966,1173400.0
2009-05-28 13:20:00,32.37,32.46,32.27,32.28,732600.0,18.6024,18.6541,18.5449,18.5507,732600.0
2009-05-28 13:30:00,32.28,32.45,32.24,32.36,535000.0,18.5507,18.6484,18.5277,18.5966,535000.0
2009-05-28 13:40:00,32.36,32.44,32.26,32.26,313900.0,18.5966,18.6426,18.5392,18.5392,313900.0
2009-05-28 13:50:00,32.27,32.36,32.07,32.2,781200.0,18.5449,18.5966,18.43,18.5047,781200.0
2009-05-28 14:00:00,32.2,32.35,32.15,32.33,666900.0,18.5047,18.5909,18.4759,18.5794,666900.0
2009-05-28 14:10:00,32.34,32.43,32.29,32.41,507300.0,18.5851,18.6369,18.5564,18.6254,507300.0
2009-05-28 14:20:00,32.43,32.77,32.43,32.65,1012200.0,18.6369,18.8323,18.6369,18.7633,1012200.0
2009-05-28 14:30:00,32.65,32.78,32.59,32.61,503800.0,18.7633,18.838,18.7288,18.7403,503800.0
2009-05-28 14:40:00,32.61,32.75,32.55,32.75,709400.0,18.7403,18.8208,18.7058,18.8208,709400.0
2009-05-28 14:50:00,32.75,32.78,32.49,32.59,841200.0,18.8208,18.838,18.6713,18.7288,841200.0
2009-05-28 15:00:00,32.6,32.76,32.56,32.56,647800.0,18.7346,18.8265,18.7116,18.7116,647800.0
2009-05-28 15:10:00,32.57,32.66,32.42,32.6,848000.0,18.7173,18.769,18.6311,18.7346,848000.0
2009-05-28 15:20:00,32.6,32.64,32.37,32.63,1026900.0,18.7346,18.7575,18.6024,18.7518,1026900.0
2009-05-28 15:30:00,32.64,32.69,32.51,32.65,618700.0,18.7575,18.7863,18.6828,18.7633,618700.0
2009-05-28 15:40:00,32.65,32.79,32.58,32.78,894000.0,18.7633,18.8437,18.7231,18.838,894000.0
2009-05-28 15:50:00,32.78,33.05,32.71,32.88,3167500.0,18.838,18.9932,18.7978,18.8955,3167500.0
2009-05-29 09:30:00,33.1,33.16,32.64,32.74,1268000.0,19.0219,19.0564,18.7575,18.815,1268000.0
2009-05-29 09:40:00,32.75,32.97,32.49,32.53,1462300.0,18.8208,18.9472,18.6713,18.6943,1462300.0
2009-05-29 09:50:00,32.54,32.8,32.51,32.77,732800.0,18.7001,18.8495,18.6828,18.8323,732800.0
2009-05-29 10:00:00,32.77,33.11,32.68,33.07,633200.0,18.8323,19.0276,18.7805,19.0047,633200.0
2009-05-29 10:10:00,33.06,33.11,32.93,33.0,747800.0,18.9989,19.0276,18.9242,18.9644,747800.0
2009-05-29 10:20:00,33.0,33.11,32.95,33.04,354900.0,18.9644,19.0276,18.9357,18.9874,354900.0
2009-05-29 10:30:00,33.05,33.27,33.0,33.15,1269900.0,18.9932,19.1196,18.9644,19.0506,1269900.0
2009-05-29 10:40:00,33.16,33.25,33.01,33.07,668900.0,19.0564,19.1081,18.9702,19.0047,668900.0
2009-05-29 10:50:00,33.06,33.16,33.02,33.02,425700.0,18.9989,19.0564,18.9759,18.9759,425700.0
2009-05-29 11:00:00,33.01,33.08,32.88,32.91,559100.0,18.9702,19.0104,18.8955,18.9127,559100.0
2009-05-29 11:10:00,32.92,32.92,32.85,32.89,290200.0,18.9185,18.9185,18.8782,18.9012,290200.0
2009-05-29 11:20:00,32.88,32.96,32.72,32.72,510100.0,18.8955,18.9414,18.8035,18.8035,510100.0
2009-05-29 11:30:00,32.72,32.74,32.59,32.6,620600.0,18.8035,18.815,18.7288,18.7346,620600.0
2009-05-29 11:40:00,32.6,32.78,32.58,32.77,370400.0,18.7346,18.838,18.7231,18.8323,370400.0
2009-05-29 11:50:00,32.77,32.82,32.69,32.73,322400.0,18.8323,18.861,18.7863,18.8093,322400.0
2009-05-29 12:00:00,32.74,32.83,32.72,32.78,265800.0,18.815,18.8667,18.8035,18.838,265800.0
2009-05-29 12:10:00,32.8,32.94,32.79,32.9,309000.0,18.8495,18.9299,18.8437,18.907,309000.0
2009-05-29 12:20:00,32.91,32.91,32.78,32.86,331300.0,18.9127,18.9127,18.838,18.884,331300.0
2009-05-29 12:30:00,32.86,32.99,32.84,32.9,470300.0,18.884,18.9587,18.8725,18.907,470300.0
2009-05-29 12:40:00,32.92,32.98,32.85,32.89,335300.0,18.9185,18.9529,18.8782,18.9012,335300.0
2009-05-29 12:50:00,32.88,32.98,32.88,32.97,308000.0,18.8955,18.9529,18.8955,18.9472,308000.0
2009-05-29 13:00:00,32.97,33.09,32.93,32.95,211700.0,18.9472,19.0161,18.9242,18.9357,211700.0
2009-05-29 13:10:00,32.96,33.02,32.92,33.01,197600.0,18.9414,18.9759,18.9185,18.9702,197600.0
2009-05-29 13:20:00,33.01,33.14,33.0,33.07,329200.0,18.9702,19.0449,18.9644,19.0047,329200.0
2009-05-29 13:30:00,33.07,33.19,33.06,33.12,352400.0,19.0047,19.0736,18.9989,19.0334,352400.0
2009-05-29 13:40:00,33.12,33.13,32.99,32.99,251800.0,19.0334,19.0391,18.9587,18.9587,251800.0
2009-05-29 13:50:00,33.0,33.0,32.89,32.96,239900.0,18.9644,18.9644,18.9012,18.9414,239900.0
2009-05-29 14:00:00,32.96,32.99,32.86,32.99,271900.0,18.9414,18.9587,18.884,18.9587,271900.0
2009-05-29 14:10:00,32.99,33.12,32.98,33.09,188500.0,18.9587,19.0334,18.9529,19.0161,188500.0
2009-05-29 14:20:00,33.09,33.1,32.98,33.03,316700.0,19.0161,19.0219,18.9529,18.9817,316700.0
2009-05-29 14:30:00,33.04,33.08,32.91,32.97,289400.0,18.9874,19.0104,18.9127,18.9472,289400.0
2009-05-29 14:40:00,32.96,32.99,32.83,32.88,400800.0,18.9414,18.9587,18.8667,18.8955,400800.0
2009-05-29 14:50:00,32.87,32.94,32.79,32.92,844700.0,18.8897,18.9299,18.8437,18.9185,844700.0
2009-05-29 15:00:00,32.92,33.12,32.88,33.05,898500.0,18.9185,19.0334,18.8955,18.9932,898500.0
2009-05-29 15:10:00,33.06,33.21,33.06,33.2,943100.0,18.9989,19.0851,18.9989,19.0794,943100.0
2009-05-29 15:20:00,33.2,33.34,33.11,33.29,1310600.0,19.0794,19.1598,19.0276,19.1311,1310600.0
2009-05-29 15:30:00,33.29,33.35,33.13,33.32,885900.0,19.1311,19.1656,19.0391,19.1483,885900.0
2009-05-29 15:40:00,33.32,33.52,33.29,33.51,1651500.0,19.1483,19.2633,19.1311,19.2575,1651500.0
2009-05-29 15:50:00,33.51,33.77,33.5,33.76,4679300.0,19.2575,19.4069,19.2518,19.4012,4679300.0
2009-06-01 09:30:00,34.22,34.59,34.12,34.21,1778900.0,19.6655,19.8782,19.6081,19.6598,1778900.0
2009-06-01 09:40:00,34.21,34.49,34.19,34.43,1854000.0,19.6598,19.8207,19.6483,19.7862,1854000.0
2009-06-01 09:50:00,34.44,34.84,34.43,34.74,1713600.0,19.792,20.0218,19.7862,19.9644,1713600.0
2009-06-01 10:00:00,34.73,35.35,34.73,35.12,2168200.0,19.9586,20.3149,19.9586,20.1827,2168200.0
2009-06-01 10:10:00,35.12,35.49,35.07,35.49,1878000.0,20.1827,20.3954,20.154,20.3954,1878000.0
2009-06-01 10:20:00,35.49,35.61,35.24,35.24,1039500.0,20.3954,20.4643,20.2517,20.2517,1039500.0
2009-06-01 10:30:00,35.24,35.39,35.18,35.38,611100.0,20.2517,20.3379,20.2172,20.3322,611100.0
2009-06-01 10:40:00,35.38,35.4,35.23,35.26,669800.0,20.3322,20.3437,20.246,20.2632,669800.0
2009-06-01 10:50:00,35.27,35.42,35.27,35.35,540500.0,20.2689,20.3552,20.2689,20.3149,540500.0
2009-06-01 11:00:00,35.37,35.65,35.36,35.59,1177700.0,20.3264,20.4873,20.3207,20.4528,1177700.0
2009-06-01 11:10:00,35.59,35.66,35.48,35.48,1027000.0,20.4528,20.4931,20.3896,20.3896,1027000.0
2009-06-01 11:20:00,35.48,35.66,35.48,35.65,907900.0,20.3896,20.4931,20.3896,20.4873,907900.0
2009-06-01 11:30:00,35.65,35.67,35.55,35.59,578700.0,20.4873,20.4988,20.4299,20.4528,578700.0
2009-06-01 11:40:00,35.59,35.67,35.57,35.63,404700.0,20.4528,20.4988,20.4414,20.4758,404700.0
2009-06-01 11:50:00,35.63,35.77,35.6,35.75,776200.0,20.4758,20.5563,20.4586,20.5448,776200.0
2009-06-01 12:00:00,35.75,35.88,35.71,35.86,1201400.0,20.5448,20.6195,20.5218,20.608,1201400.0
2009-06-01 12:10:00,35.87,35.93,35.84,35.9,715000.0,20.6138,20.6482,20.5965,20.631,715000.0
2009-06-01 12:20:00,35.9,36.04,35.9,36.02,876800.0,20.631,20.7115,20.631,20.7,876800.0
2009-06-01 12:30:00,36.02,36.14,35.93,35.94,2780100.0,20.7,20.7689,20.6482,20.654,2780100.0
2009-06-01 12:40:00,35.94,36.07,35.94,36.07,418500.0,20.654,20.7287,20.654,20.7287,418500.0
2009-06-01 12:50:00,36.07,36.1,35.75,35.79,1284800.0,20.7287,20.7459,20.5448,20.5678,1284800.0
2009-06-01 13:00:00,35.79,35.8,35.53,35.61,1827800.0,20.5678,20.5735,20.4184,20.4643,1827800.0
2009-06-01 13:10:00,35.62,35.63,35.44,35.5,659300.0,20.4701,20.4758,20.3666,20.4011,659300.0
2009-06-01 13:20:00,35.5,35.59,35.5,35.56,274900.0,20.4011,20.4528,20.4011,20.4356,274900.0
2009-06-01 13:30:00,35.56,35.57,35.31,35.4,1003000.0,20.4356,20.4414,20.2919,20.3437,1003000.0
2009-06-01 13:40:00,35.42,35.54,35.36,35.54,827600.0,20.3552,20.4241,20.3207,20.4241,827600.0
2009-06-01 13:50:00,35.54,35.73,35.5,35.73,1622100.0,20.4241,20.5333,20.4011,20.5333,1622100.0
2009-06-01 14:00:00,35.73,35.85,35.72,35.73,1431000.0,20.5333,20.6023,20.5276,20.5333,1431000.0
2009-06-01 14:10:00,35.73,35.79,35.56,35.56,1715300.0,20.5333,20.5678,20.4356,20.4356,1715300.0
2009-06-01 14:20:00,35.55,35.67,35.51,35.52,539100.0,20.4299,20.4988,20.4069,20.4126,539100.0
2009-06-01 14:30:00,35.52,35.52,35.3,35.39,687800.0,20.4126,20.4126,20.2862,20.3379,687800.0
2009-06-01 14:40:00,35.39,35.4,35.14,35.18,1079800.0,20.3379,20.3437,20.1942,20.2172,1079800.0
2009-06-01 14:50:00,35.17,35.18,34.79,35.03,1839300.0,20.2115,20.2172,19.9931,20.131,1839300.0
2009-06-01 15:00:00,35.03,35.08,34.65,34.74,983300.0,20.131,20.1598,19.9126,19.9644,983300.0
2009-06-01 15:10:00,34.74,34.81,34.33,34.33,1880100.0,19.9644,20.0046,19.7288,19.7288,1880100.0
2009-06-01 15:20:00,34.34,34.66,34.24,34.66,1755100.0,19.7345,19.9184,19.677,19.9184,1755100.0
2009-06-01 15:30:00,34.66,35.15,34.65,35.01,1611300.0,19.9184,20.2,19.9126,20.1195,1611300.0
2009-06-01 15:40:00,35.0,35.27,34.97,35.03,1933800.0,20.1138,20.2689,20.0965,20.131,1933800.0
2009-06-01 15:50:00,35.03,35.33,35.03,35.14,5689100.0,20.131,20.3034,20.131,20.1942,5689100.0
2009-06-02 09:30:00,34.93,35.06,34.65,35.04,1281500.0,20.0736,20.1483,19.9126,20.1368,1281500.0
2009-06-02 09:40:00,35.06,35.07,34.72,34.76,1132600.0,20.1483,20.154,19.9529,19.9759,1132600.0
2009-06-02 09:50:00,34.77,34.89,34.68,34.82,1514900.0,19.9816,20.0506,19.9299,20.0103,1514900.0
2009-06-02 10:00:00,34.82,35.25,34.82,35.11,2403300.0,20.0103,20.2575,20.0103,20.177,2403300.0
2009-06-02 10:10:00,35.11,35.15,34.57,34.59,1251300.0,20.177,20.2,19.8667,19.8782,1251300.0
2009-06-02 10:20:00,34.58,34.74,34.5,34.64,1192400.0,19.8724,19.9644,19.8264,19.9069,1192400.0
2009-06-02 10:30:00,34.63,34.69,34.39,34.54,698000.0,19.9012,19.9356,19.7632,19.8494,698000.0
2009-06-02 10:40:00,34.53,34.6,34.48,34.58,620900.0,19.8437,19.8839,19.815,19.8724,620900.0
2009-06-02 10:50:00,34.57,34.72,34.47,34.65,583900.0,19.8667,19.9529,19.8092,19.9126,583900.0
2009-06-02 11:00:00,34.66,34.69,34.58,34.64,556400.0,19.9184,19.9356,19.8724,19.9069,556400.0
2009-06-02 11:10:00,34.64,34.77,34.55,34.67,565800.0,19.9069,19.9816,19.8552,19.9241,565800.0
2009-06-02 11:20:00,34.67,34.85,34.67,34.74,391000.0,19.9241,20.0276,19.9241,19.9644,391000.0
2009-06-02 11:30:00,34.74,34.79,34.47,34.47,898400.0,19.9644,19.9931,19.8092,19.8092,898400.0
2009-06-02 11:40:00,34.48,34.57,34.43,34.49,519900.0,19.815,19.8667,19.7862,19.8207,519900.0
2009-06-02 11:50:00,34.5,34.68,34.49,34.59,303700.0,19.8264,19.9299,19.8207,19.8782,303700.0
2009-06-02 12:00:00,34.6,34.67,34.56,34.62,590800.0,19.8839,19.9241,19.8609,19.8954,590800.0
2009-06-02 12:10:00,34.62,34.77,34.6,34.76,420700.0,19.8954,19.9816,19.8839,19.9759,420700.0
2009-06-02 12:20:00,34.76,34.83,34.55,34.58,366700.0,19.9759,20.0161,19.8552,19.8724,366700.0
2009-06-02 12:30:00,34.58,34.71,34.55,34.7,209500.0,19.8724,19.9471,19.8552,19.9414,209500.0
2009-06-02 12:40:00,34.7,34.71,34.64,34.67,138000.0,19.9414,19.9471,19.9069,19.9241,138000.0
2009-06-02 12:50:00,34.67,34.8,34.64,34.74,322700.0,19.9241,19.9988,19.9069,19.9644,322700.0
2009-06-02 13:00:00,34.75,34.76,34.65,34.74,298800.0,19.9701,19.9759,19.9126,19.9644,298800.0
2009-06-02 13:10:00,34.76,34.82,34.69,34.73,299800.0,19.9759,20.0103,19.9356,19.9586,299800.0
2009-06-02 13:20:00,34.73,34.87,34.71,34.84,455800.0,19.9586,20.0391,19.9471,20.0218,455800.0
2009-06-02 13:30:00,34.84,35.03,34.84,34.97,1027300.0,20.0218,20.131,20.0218,20.0965,1027300.0
2009-06-02 13:40:00,34.98,35.02,34.93,34.96,669500.0,20.1023,20.1253,20.0736,20.0908,669500.0
2009-06-02 13:50:00,34.96,34.97,34.83,34.9,638600.0,20.0908,20.0965,20.0161,20.0563,638600.0
2009-06-02 14:00:00,34.91,34.91,34.73,34.78,490100.0,20.0621,20.0621,19.9586,19.9874,490100.0
2009-06-02 14:10:00,34.79,34.88,34.73,34.84,983200.0,19.9931,20.0448,19.9586,20.0218,983200.0
2009-06-02 14:20:00,34.85,34.93,34.73,34.73,843400.0,20.0276,20.0736,19.9586,19.9586,843400.0
2009-06-02 14:30:00,34.73,34.77,34.58,34.63,788900.0,19.9586,19.9816,19.8724,19.9012,788900.0
2009-06-02 14:40:00,34.63,34.76,34.55,34.57,651000.0,19.9012,19.9759,19.8552,19.8667,651000.0
2009-06-02 14:50:00,34.57,34.67,34.53,34.55,716000.0,19.8667,19.9241,19.8437,19.8552,716000.0
2009-06-02 15:00:00,34.56,34.83,34.55,34.81,591000.0,19.8609,20.0161,19.8552,20.0046,591000.0
2009-06-02 15:10:00,34.81,34.85,34.65,34.72,519500.0,20.0046,20.0276,19.9126,19.9529,519500.0
2009-06-02 15:20:00,34.73,34.83,34.56,34.65,800000.0,19.9586,20.0161,19.8609,19.9126,800000.0
2009-06-02 15:30:00,34.65,34.86,34.56,34.82,719600.0,19.9126,20.0333,19.8609,20.0103,719600.0
2009-06-02 15:40:00,34.81,34.93,34.68,34.85,1076900.0,20.0046,20.0736,19.9299,20.0276,1076900.0
2009-06-02 15:50:00,34.86,34.87,34.53,34.59,1954000.0,20.0333,20.0391,19.8437,19.8782,1954000.0
2009-06-02 16:00:00,34.6,34.65,34.55,34.64,71900.0,19.8839,19.9126,19.8552,19.9069,71900.0
2009-06-02 16:10:00,34.65,34.67,34.65,34.67,5900.0,19.9126,19.9241,19.9126,19.9241,5900.0
2009-06-03 09:30:00,34.34,34.62,34.18,34.25,1157900.0,19.7345,19.8954,19.6425,19.6828,1157900.0
2009-06-03 09:40:00,34.24,34.3,34.09,34.21,564900.0,19.677,19.7115,19.5908,19.6598,564900.0
2009-06-03 09:50:00,34.21,34.36,34.14,34.26,557400.0,19.6598,19.746,19.6196,19.6885,557400.0
2009-06-03 10:00:00,34.27,34.29,34.05,34.16,822300.0,19.6943,19.7058,19.5678,19.6311,822300.0
2009-06-03 10:10:00,34.16,34.3,34.08,34.13,405400.0,19.6311,19.7115,19.5851,19.6138,405400.0
2009-06-03 10:20:00,34.12,34.23,34.04,34.21,217800.0,19.6081,19.6713,19.5621,19.6598,217800.0
2009-06-03 10:30:00,34.22,34.22,34.1,34.15,153300.0,19.6655,19.6655,19.5966,19.6253,153300.0
2009-06-03 10:40:00,34.15,34.32,34.08,34.32,233700.0,19.6253,19.723,19.5851,19.723,233700.0
2009-06-03 10:50:00,34.32,34.47,34.32,34.42,299100.0,19.723,19.8092,19.723,19.7805,299100.0
2009-06-03 11:00:00,34.43,34.44,34.31,34.38,378700.0,19.7862,19.792,19.7173,19.7575,378700.0
2009-06-03 11:10:00,34.38,34.38,34.19,34.24,236900.0,19.7575,19.7575,19.6483,19.677,236900.0
2009-06-03 11:20:00,34.25,34.43,34.24,34.3,323800.0,19.6828,19.7862,19.677,19.7115,323800.0
2009-06-03 11:30:00,34.28,34.38,34.2,34.26,405100.0,19.7,19.7575,19.654,19.6885,405100.0
2009-06-03 11:40:00,34.26,34.32,34.17,34.23,359600.0,19.6885,19.723,19.6368,19.6713,359600.0
2009-06-03 11:50:00,34.23,34.28,34.18,34.25,203800.0,19.6713,19.7,19.6425,19.6828,203800.0
2009-06-03 12:00:00,34.24,34.28,34.17,34.27,214200.0,19.677,19.7,19.6368,19.6943,214200.0
2009-06-03 12:10:00,34.27,34.34,34.21,34.33,273100.0,19.6943,19.7345,19.6598,19.7288,273100.0
2009-06-03 12:20:00,34.33,34.36,34.2,34.22,271300.0,19.7288,19.746,19.654,19.6655,271300.0
2009-06-03 12:30:00,34.21,34.26,34.18,34.23,259500.0,19.6598,19.6885,19.6425,19.6713,259500.0
2009-06-03 12:40:00,34.24,34.28,34.21,34.26,168800.0,19.677,19.7,19.6598,19.6885,168800.0
2009-06-03 12:50:00,34.27,34.31,34.24,34.27,322000.0,19.6943,19.7173,19.677,19.6943,322000.0
2009-06-03 13:00:00,34.26,34.27,34.21,34.21,221300.0,19.6885,19.6943,19.6598,19.6598,221300.0
2009-06-03 13:10:00,34.21,34.26,34.2,34.24,342400.0,19.6598,19.6885,19.654,19.677,342400.0
2009-06-03 13:20:00,34.23,34.25,34.17,34.2,432300.0,19.6713,19.6828,19.6368,19.654,432300.0
2009-06-03 13:30:00,34.2,34.32,34.19,34.28,301400.0,19.654,19.723,19.6483,19.7,301400.0
2009-06-03 13:40:00,34.28,34.3,34.21,34.27,561600.0,19.7,19.7115,19.6598,19.6943,561600.0
2009-06-03 13:50:00,34.26,34.33,34.24,34.31,376000.0,19.6885,19.7288,19.677,19.7173,376000.0
2009-06-03 14:00:00,34.31,34.36,34.28,34.29,433600.0,19.7173,19.746,19.7,19.7058,433600.0
2009-06-03 14:10:00,34.29,34.31,34.22,34.27,611200.0,19.7058,19.7173,19.6655,19.6943,611200.0
2009-06-03 14:20:00,34.28,34.3,34.2,34.21,491900.0,19.7,19.7115,19.654,19.6598,491900.0
2009-06-03 14:30:00,34.19,34.21,34.1,34.13,437800.0,19.6483,19.6598,19.5966,19.6138,437800.0
2009-06-03 14:40:00,34.13,34.19,34.1,34.14,336800.0,19.6138,19.6483,19.5966,19.6196,336800.0
2009-06-03 14:50:00,34.13,34.33,34.11,34.24,479000.0,19.6138,19.7288,19.6023,19.677,479000.0
2009-06-03 15:00:00,34.24,34.43,34.21,34.4,537400.0,19.677,19.7862,19.6598,19.769,537400.0
2009-06-03 15:10:00,34.41,34.54,34.35,34.47,640200.0,19.7747,19.8494,19.7402,19.8092,640200.0
2009-06-03 15:20:00,34.46,34.5,34.24,34.24,647000.0,19.8035,19.8264,19.677,19.677,647000.0
2009-06-03 15:30:00,34.23,34.29,34.13,34.21,607200.0,19.6713,19.7058,19.6138,19.6598,607200.0
2009-06-03 15:40:00,34.21,34.49,34.21,34.44,1210200.0,19.6598,19.8207,19.6598,19.792,1210200.0
2009-06-03 15:50:00,34.44,34.66,34.44,34.53,2058200.0,19.792,19.9184,19.792,19.8437,2058200.0
2009-06-04 09:30:00,34.78,34.83,34.56,34.67,638100.0,19.9874,20.0161,19.8609,19.9241,638100.0
2009-06-04 09:40:00,34.67,34.75,34.59,34.67,448300.0,19.9241,19.9701,19.8782,19.9241,448300.0
2009-06-04 09:50:00,34.67,34.79,34.63,34.77,452600.0,19.9241,19.9931,19.9012,19.9816,452600.0
2009-06-04 10:00:00,34.77,34.83,34.6,34.65,471800.0,19.9816,20.0161,19.8839,19.9126,471800.0
2009-06-04 10:10:00,34.65,34.73,34.61,34.66,483100.0,19.9126,19.9586,19.8897,19.9184,483100.0
2009-06-04 10:20:00,34.65,34.88,34.61,34.88,485600.0,19.9126,20.0448,19.8897,20.0448,485600.0
2009-06-04 10:30:00,34.87,35.15,34.85,35.12,536300.0,20.0391,20.2,20.0276,20.1827,536300.0
2009-06-04 10:40:00,35.12,35.16,35.02,35.1,362800.0,20.1827,20.2057,20.1253,20.1713,362800.0
2009-06-04 10:50:00,35.11,35.49,35.1,35.46,610500.0,20.177,20.3954,20.1713,20.3781,610500.0
2009-06-04 11:00:00,35.47,35.56,35.43,35.5,517900.0,20.3839,20.4356,20.3609,20.4011,517900.0
2009-06-04 11:10:00,35.5,35.73,35.41,35.66,1017600.0,20.4011,20.5333,20.3494,20.4931,1017600.0
2009-06-04 11:20:00,35.66,35.7,35.54,35.55,757500.0,20.4931,20.5161,20.4241,20.4299,757500.0
2009-06-04 11:30:00,35.55,35.61,35.5,35.57,407300.0,20.4299,20.4643,20.4011,20.4414,407300.0
2009-06-04 11:40:00,35.58,35.65,35.54,35.61,481300.0,20.4471,20.4873,20.4241,20.4643,481300.0
2009-06-04 11:50:00,35.61,35.65,35.42,35.42,341100.0,20.4643,20.4873,20.3552,20.3552,341100.0
2009-06-04 12:00:00,35.41,35.45,35.35,35.36,479700.0,20.3494,20.3724,20.3149,20.3207,479700.0
2009-06-04 12:10:00,35.36,35.38,35.3,35.34,360300.0,20.3207,20.3322,20.2862,20.3092,360300.0
2009-06-04 12:20:00,35.34,35.44,35.32,35.41,266300.0,20.3092,20.3666,20.2977,20.3494,266300.0
2009-06-04 12:30:00,35.42,35.42,35.33,35.33,287700.0,20.3552,20.3552,20.3034,20.3034,287700.0
2009-06-04 12:40:00,35.33,35.45,35.32,35.35,440100.0,20.3034,20.3724,20.2977,20.3149,440100.0
2009-06-04 12:50:00,35.34,35.37,35.28,35.36,295000.0,20.3092,20.3264,20.2747,20.3207,295000.0
2009-06-04 13:00:00,35.37,35.54,35.35,35.51,478400.0,20.3264,20.4241,20.3149,20.4069,478400.0
2009-06-04 13:10:00,35.52,35.66,35.52,35.64,691100.0,20.4126,20.4931,20.4126,20.4816,691100.0
2009-06-04 13:20:00,35.64,35.69,35.57,35.59,507000.0,20.4816,20.5103,20.4414,20.4528,507000.0
2009-06-04 13:30:00,35.59,35.82,35.59,35.81,527900.0,20.4528,20.585,20.4528,20.5793,527900.0
2009-06-04 13:40:00,35.82,35.89,35.73,35.87,826400.0,20.585,20.6253,20.5333,20.6138,826400.0
2009-06-04 13:50:00,35.87,35.95,35.82,35.85,610600.0,20.6138,20.6597,20.585,20.6023,610600.0
2009-06-04 14:00:00,35.85,35.88,35.74,35.81,474800.0,20.6023,20.6195,20.539,20.5793,474800.0
2009-06-04 14:10:00,35.81,35.83,35.63,35.69,437800.0,20.5793,20.5908,20.4758,20.5103,437800.0
2009-06-04 14:20:00,35.69,35.74,35.64,35.71,312100.0,20.5103,20.539,20.4816,20.5218,312100.0
2009-06-04 14:30:00,35.71,35.74,35.41,35.49,551300.0,20.5218,20.539,20.3494,20.3954,551300.0
2009-06-04 14:40:00,35.49,35.61,35.45,35.57,620500.0,20.3954,20.4643,20.3724,20.4414,620500.0
2009-06-04 14:50:00,35.56,35.67,35.48,35.48,671900.0,20.4356,20.4988,20.3896,20.3896,671900.0
2009-06-04 15:00:00,35.47,35.48,35.2,35.23,608300.0,20.3839,20.3896,20.2287,20.246,608300.0
2009-06-04 15:10:00,35.22,35.34,35.21,35.32,373800.0,20.2402,20.3092,20.2345,20.2977,373800.0
2009-06-04 15:20:00,35.33,35.48,35.33,35.37,564400.0,20.3034,20.3896,20.3034,20.3264,564400.0
2009-06-04 15:30:00,35.36,35.48,35.25,35.46,783800.0,20.3207,20.3896,20.2575,20.3781,783800.0
2009-06-04 15:40:00,35.46,35.49,35.27,35.36,1239600.0,20.3781,20.3954,20.2689,20.3207,1239600.0
2009-06-04 15:50:00,35.36,35.66,35.36,35.6,4497800.0,20.3207,20.4931,20.3207,20.4586,4497800.0
2009-06-05 09:30:00,36.08,36.08,35.88,35.96,1610200.0,20.7344,20.7344,20.6195,20.6655,1610200.0
2009-06-05 09:40:00,35.96,35.97,35.6,35.68,1016200.0,20.6655,20.6712,20.4586,20.5046,1016200.0
2009-06-05 09:50:00,35.69,35.82,35.56,35.62,930100.0,20.5103,20.585,20.4356,20.4701,930100.0
2009-06-05 10:00:00,35.67,35.7,35.24,35.25,1129900.0,20.4988,20.5161,20.2517,20.2575,1129900.0
2009-06-05 10:10:00,35.25,35.38,35.09,35.32,945500.0,20.2575,20.3322,20.1655,20.2977,945500.0
2009-06-05 10:20:00,35.32,35.6,35.29,35.46,701300.0,20.2977,20.4586,20.2804,20.3781,701300.0
2009-06-05 10:30:00,35.46,35.63,35.31,35.57,889300.0,20.3781,20.4758,20.2919,20.4414,889300.0
2009-06-05 10:40:00,35.58,35.75,35.56,35.6,680600.0,20.4471,20.5448,20.4356,20.4586,680600.0
2009-06-05 10:50:00,35.6,35.67,35.5,35.66,565000.0,20.4586,20.4988,20.4011,20.4931,565000.0
2009-06-05 11:00:00,35.67,35.85,35.64,35.78,589200.0,20.4988,20.6023,20.4816,20.562,589200.0
2009-06-05 11:10:00,35.78,35.79,35.71,35.76,459300.0,20.562,20.5678,20.5218,20.5505,459300.0
2009-06-05 11:20:00,35.74,35.89,35.73,35.76,329200.0,20.539,20.6253,20.5333,20.5505,329200.0
2009-06-05 11:30:00,35.77,35.77,35.54,35.61,370400.0,20.5563,20.5563,20.4241,20.4643,370400.0
2009-06-05 11:40:00,35.62,35.74,35.57,35.71,391100.0,20.4701,20.539,20.4414,20.5218,391100.0
2009-06-05 11:50:00,35.71,35.72,35.56,35.64,517500.0,20.5218,20.5276,20.4356,20.4816,517500.0
2009-06-05 12:00:00,35.64,35.68,35.58,35.6,343000.0,20.4816,20.5046,20.4471,20.4586,343000.0
2009-06-05 12:10:00,35.59,35.65,35.5,35.6,390200.0,20.4528,20.4873,20.4011,20.4586,390200.0
2009-06-05 12:20:00,35.61,35.72,35.53,35.68,353200.0,20.4643,20.5276,20.4184,20.5046,353200.0
2009-06-05 12:30:00,35.69,35.7,35.58,35.59,451200.0,20.5103,20.5161,20.4471,20.4528,451200.0
2009-06-05 12:40:00,35.6,35.6,35.52,35.55,251600.0,20.4586,20.4586,20.4126,20.4299,251600.0
2009-06-05 12:50:00,35.55,35.74,35.52,35.73,752800.0,20.4299,20.539,20.4126,20.5333,752800.0
2009-06-05 13:00:00,35.73,35.75,35.67,35.68,245900.0,20.5333,20.5448,20.4988,20.5046,245900.0
2009-06-05 13:10:00,35.67,35.69,35.59,35.6,480000.0,20.4988,20.5103,20.4528,20.4586,480000.0
2009-06-05 13:20:00,35.59,35.62,35.5,35.51,216600.0,20.4528,20.4701,20.4011,20.4069,216600.0
2009-06-05 13:30:00,35.52,35.52,35.39,35.39,206300.0,20.4126,20.4126,20.3379,20.3379,206300.0
2009-06-05 13:40:00,35.4,35.52,35.38,35.49,334500.0,20.3437,20.4126,20.3322,20.3954,334500.0
2009-06-05 13:50:00,35.49,35.51,35.3,35.35,259700.0,20.3954,20.4069,20.2862,20.3149,259700.0
2009-06-05 14:00:00,35.36,35.39,35.14,35.16,399300.0,20.3207,20.3379,20.1942,20.2057,399300.0
2009-06-05 14:10:00,35.16,35.21,35.04,35.04,728600.0,20.2057,20.2345,20.1368,20.1368,728600.0
2009-06-05 14:20:00,35.04,35.12,34.9,35.05,747500.0,20.1368,20.1827,20.0563,20.1425,747500.0
2009-06-05 14:30:00,35.04,35.17,34.9,35.11,893700.0,20.1368,20.2115,20.0563,20.177,893700.0
2009-06-05 14:40:00,35.11,35.24,35.08,35.16,476100.0,20.177,20.2517,20.1598,20.2057,476100.0
2009-06-05 14:50:00,35.15,35.2,35.1,35.12,305100.0,20.2,20.2287,20.1713,20.1827,305100.0
2009-06-05 15:00:00,35.12,35.36,35.09,35.2,993100.0,20.1827,20.3207,20.1655,20.2287,993100.0
2009-06-05 15:10:00,35.2,35.3,35.15,35.23,643300.0,20.2287,20.2862,20.2,20.246,643300.0
2009-06-05 15:20:00,35.23,35.28,35.12,35.15,466200.0,20.246,20.2747,20.1827,20.2,466200.0
2009-06-05 15:30:00,35.14,35.5,35.1,35.48,1014100.0,20.1942,20.4011,20.1713,20.3896,1014100.0
2009-06-05 15:40:00,35.47,35.56,35.17,35.21,1166000.0,20.3839,20.4356,20.2115,20.2345,1166000.0
2009-06-05 15:50:00,35.21,35.34,35.14,35.16,2395100.0,20.2345,20.3092,20.1942,20.2057,2395100.0
2009-06-08 09:30:00,34.92,35.02,34.78,35.01,1166200.0,20.0678,20.1253,19.9874,20.1195,1166200.0
2009-06-08 09:40:00,35.02,35.05,34.8,34.88,715300.0,20.1253,20.1425,19.9988,20.0448,715300.0
2009-06-08 09:50:00,34.88,34.97,34.81,34.82,541900.0,20.0448,20.0965,20.0046,20.0103,541900.0
2009-06-08 10:00:00,34.82,35.07,34.78,34.94,623100.0,20.0103,20.154,19.9874,20.0793,623100.0
2009-06-08 10:10:00,34.93,34.94,34.73,34.8,585800.0,20.0736,20.0793,19.9586,19.9988,585800.0
2009-06-08 10:20:00,34.79,34.89,34.74,34.88,526900.0,19.9931,20.0506,19.9644,20.0448,526900.0
2009-06-08 10:30:00,34.86,35.09,34.85,35.08,315800.0,20.0333,20.1655,20.0276,20.1598,315800.0
2009-06-08 10:40:00,35.08,35.19,35.03,35.09,505100.0,20.1598,20.223,20.131,20.1655,505100.0
2009-06-08 10:50:00,35.09,35.2,34.99,35.04,379600.0,20.1655,20.2287,20.108,20.1368,379600.0
2009-06-08 11:00:00,35.04,35.1,34.95,34.98,313800.0,20.1368,20.1713,20.0851,20.1023,313800.0
2009-06-08 11:10:00,34.97,35.1,34.95,35.08,334600.0,20.0965,20.1713,20.0851,20.1598,334600.0
2009-06-08 11:20:00,35.08,35.17,34.99,35.06,326000.0,20.1598,20.2115,20.108,20.1483,326000.0
2009-06-08 11:30:00,35.06,35.06,34.97,35.02,378500.0,20.1483,20.1483,20.0965,20.1253,378500.0
2009-06-08 11:40:00,35.01,35.04,34.93,34.93,339700.0,20.1195,20.1368,20.0736,20.0736,339700.0
2009-06-08 11:50:00,34.93,34.97,34.88,34.97,288000.0,20.0736,20.0965,20.0448,20.0965,288000.0
2009-06-08 12:00:00,34.96,34.98,34.87,34.93,405300.0,20.0908,20.1023,20.0391,20.0736,405300.0
2009-06-08 12:10:00,34.93,34.94,34.84,34.9,441200.0,20.0736,20.0793,20.0218,20.0563,441200.0
2009-06-08 12:20:00,34.9,34.93,34.87,34.89,187000.0,20.0563,20.0736,20.0391,20.0506,187000.0
2009-06-08 12:30:00,34.89,34.91,34.77,34.85,360600.0,20.0506,20.0621,19.9816,20.0276,360600.0
2009-06-08 12:40:00,34.84,34.89,34.76,34.79,223100.0,20.0218,20.0506,19.9759,19.9931,223100.0
2009-06-08 12:50:00,34.79,34.81,34.74,34.78,244000.0,19.9931,20.0046,19.9644,19.9874,244000.0
2009-06-08 13:00:00,34.78,34.83,34.74,34.81,323300.0,19.9874,20.0161,19.9644,20.0046,323300.0
2009-06-08 13:10:00,34.82,34.83,34.74,34.79,257100.0,20.0103,20.0161,19.9644,19.9931,257100.0
2009-06-08 13:20:00,34.79,34.81,34.62,34.64,385800.0,19.9931,20.0046,19.8954,19.9069,385800.0
2009-06-08 13:30:00,34.64,34.65,34.56,34.57,329200.0,19.9069,19.9126,19.8609,19.8667,329200.0
2009-06-08 13:40:00,34.57,34.79,34.56,34.73,589700.0,19.8667,19.9931,19.8609,19.9586,589700.0
2009-06-08 13:50:00,34.73,34.74,34.64,34.68,180300.0,19.9586,19.9644,19.9069,19.9299,180300.0
2009-06-08 14:00:00,34.67,34.7,34.6,34.6,311300.0,19.9241,19.9414,19.8839,19.8839,311300.0
2009-06-08 14:10:00,34.61,34.64,34.59,34.62,265400.0,19.8897,19.9069,19.8782,19.8954,265400.0
2009-06-08 14:20:00,34.61,34.64,34.57,34.64,366900.0,19.8897,19.9069,19.8667,19.9069,366900.0
2009-06-08 14:30:00,34.64,34.77,34.64,34.75,399800.0,19.9069,19.9816,19.9069,19.9701,399800.0
2009-06-08 14:40:00,34.74,34.82,34.69,34.81,493300.0,19.9644,20.0103,19.9356,20.0046,493300.0
2009-06-08 14:50:00,34.82,34.88,34.79,34.85,491400.0,20.0103,20.0448,19.9931,20.0276,491400.0
2009-06-08 15:00:00,34.86,34.98,34.85,34.92,677700.0,20.0333,20.1023,20.0276,20.0678,677700.0
2009-06-08 15:10:00,34.92,35.12,34.88,35.07,709000.0,20.0678,20.1827,20.0448,20.154,709000.0
2009-06-08 15:20:00,35.07,35.32,35.06,35.19,1449800.0,20.154,20.2977,20.1483,20.223,1449800.0
2009-06-08 15:30:00,35.19,35.51,35.19,35.25,1632000.0,20.223,20.4069,20.223,20.2575,1632000.0
2009-06-08 15:40:00,35.27,35.38,35.16,35.18,1010200.0,20.2689,20.3322,20.2057,20.2172,1010200.0
2009-06-08 15:50:00,35.17,35.24,35.04,35.04,1375200.0,20.2115,20.2517,20.1368,20.1368,1375200.0
2009-06-09 09:30:00,35.26,35.32,35.02,35.11,898900.0,20.2632,20.2977,20.1253,20.177,898900.0
2009-06-09 09:40:00,35.1,35.15,34.95,35.04,856900.0,20.1713,20.2,20.0851,20.1368,856900.0
2009-06-09 09:50:00,35.03,35.03,34.72,34.75,1160700.0,20.131,20.131,19.9529,19.9701,1160700.0
2009-06-09 10:00:00,34.74,34.91,34.72,34.86,1071800.0,19.9644,20.0621,19.9529,20.0333,1071800.0
2009-06-09 10:10:00,34.86,34.95,34.8,34.9,885500.0,20.0333,20.0851,19.9988,20.0563,885500.0
2009-06-09 10:20:00,34.89,34.92,34.81,34.9,613200.0,20.0506,20.0678,20.0046,20.0563,613200.0
2009-06-09 10:30:00,34.9,34.92,34.86,34.92,369000.0,20.0563,20.0678,20.0333,20.0678,369000.0
2009-06-09 10:40:00,34.92,34.98,34.83,34.84,370100.0,20.0678,20.1023,20.0161,20.0218,370100.0
2009-06-09 10:50:00,34.85,34.91,34.81,34.88,397700.0,20.0276,20.0621,20.0046,20.0448,397700.0
2009-06-09 11:00:00,34.88,34.9,34.82,34.88,328500.0,20.0448,20.0563,20.0103,20.0448,328500.0
2009-06-09 11:10:00,34.88,34.88,34.81,34.82,251400.0,20.0448,20.0448,20.0046,20.0103,251400.0
2009-06-09 11:20:00,34.82,34.86,34.77,34.84,357400.0,20.0103,20.0333,19.9816,20.0218,357400.0
2009-06-09 11:30:00,34.84,34.91,34.83,34.9,336300.0,20.0218,20.0621,20.0161,20.0563,336300.0
2009-06-09 11:40:00,34.89,34.95,34.89,34.92,284300.0,20.0506,20.0851,20.0506,20.0678,284300.0
2009-06-09 11:50:00,34.93,35.05,34.93,35.02,263400.0,20.0736,20.1425,20.0736,20.1253,263400.0
2009-06-09 12:00:00,35.03,35.11,34.98,35.08,385200.0,20.131,20.177,20.1023,20.1598,385200.0
2009-06-09 12:10:00,35.09,35.13,35.06,35.1,260100.0,20.1655,20.1885,20.1483,20.1713,260100.0
2009-06-09 12:20:00,35.1,35.19,35.09,35.16,474700.0,20.1713,20.223,20.1655,20.2057,474700.0
2009-06-09 12:30:00,35.16,35.2,35.14,35.14,205800.0,20.2057,20.2287,20.1942,20.1942,205800.0
2009-06-09 12:40:00,35.14,35.15,35.03,35.11,302800.0,20.1942,20.2,20.131,20.177,302800.0
2009-06-09 12:50:00,35.12,35.13,35.06,35.08,237000.0,20.1827,20.1885,20.1483,20.1598,237000.0
2009-06-09 13:00:00,35.07,35.09,34.94,34.96,479200.0,20.154,20.1655,20.0793,20.0908,479200.0
2009-06-09 13:10:00,34.96,34.99,34.87,34.97,322000.0,20.0908,20.108,20.0391,20.0965,322000.0
2009-06-09 13:20:00,34.98,35.07,34.93,35.06,310200.0,20.1023,20.154,20.0736,20.1483,310200.0
2009-06-09 13:30:00,35.06,35.06,34.94,35.04,387700.0,20.1483,20.1483,20.0793,20.1368,387700.0
2009-06-09 13:40:00,35.05,35.06,34.98,35.0,261900.0,20.1425,20.1483,20.1023,20.1138,261900.0
2009-06-09 13:50:00,35.0,35.14,34.98,35.11,330400.0,20.1138,20.1942,20.1023,20.177,330400.0
2009-06-09 14:00:00,35.11,35.13,35.06,35.07,310800.0,20.177,20.1885,20.1483,20.154,310800.0
2009-06-09 14:10:00,35.08,35.17,35.05,35.17,378100.0,20.1598,20.2115,20.1425,20.2115,378100.0
2009-06-09 14:20:00,35.17,35.19,35.12,35.18,384800.0,20.2115,20.223,20.1827,20.2172,384800.0
2009-06-09 14:30:00,35.19,35.25,35.17,35.17,366400.0,20.223,20.2575,20.2115,20.2115,366400.0
2009-06-09 14:40:00,35.17,35.25,35.11,35.12,473800.0,20.2115,20.2575,20.177,20.1827,473800.0
2009-06-09 14:50:00,35.12,35.17,35.01,35.15,342700.0,20.1827,20.2115,20.1195,20.2,342700.0
2009-06-09 15:00:00,35.16,35.22,35.09,35.11,329700.0,20.2057,20.2402,20.1655,20.177,329700.0
2009-06-09 15:10:00,35.1,35.1,34.96,35.06,777500.0,20.1713,20.1713,20.0908,20.1483,777500.0
2009-06-09 15:20:00,35.06,35.09,35.0,35.08,572600.0,20.1483,20.1655,20.1138,20.1598,572600.0
2009-06-09 15:30:00,35.07,35.23,35.02,35.2,733200.0,20.154,20.246,20.1253,20.2287,733200.0
2009-06-09 15:40:00,35.2,35.22,35.0,35.09,813400.0,20.2287,20.2402,20.1138,20.1655,813400.0
2009-06-09 15:50:00,35.09,35.16,34.99,35.05,1468000.0,20.1655,20.2057,20.108,20.1425,1468000.0
2009-06-09 16:00:00,35.08,35.08,34.89,35.02,90600.0,20.1598,20.1598,20.0506,20.1253,90600.0
2009-06-09 16:10:00,34.99,34.99,34.9,34.92,9700.0,20.108,20.108,20.0563,20.0678,9700.0
2009-06-10 09:30:00,35.32,35.35,35.19,35.21,443400.0,20.2977,20.3149,20.223,20.2345,443400.0
2009-06-10 09:40:00,35.2,35.22,34.88,34.9,843500.0,20.2287,20.2402,20.0448,20.0563,843500.0
2009-06-10 09:50:00,34.9,34.99,34.85,34.97,782200.0,20.0563,20.108,20.0276,20.0965,782200.0
2009-06-10 10:00:00,34.97,34.98,34.85,34.96,613900.0,20.0965,20.1023,20.0276,20.0908,613900.0
2009-06-10 10:10:00,34.96,34.98,34.63,34.71,751000.0,20.0908,20.1023,19.9012,19.9471,751000.0
2009-06-10 10:20:00,34.71,34.74,34.59,34.69,653000.0,19.9471,19.9644,19.8782,19.9356,653000.0
2009-06-10 10:30:00,34.7,34.71,34.5,34.51,630300.0,19.9414,19.9471,19.8264,19.8322,630300.0
2009-06-10 10:40:00,34.51,34.52,34.15,34.19,908900.0,19.8322,19.8379,19.6253,19.6483,908900.0
2009-06-10 10:50:00,34.19,34.4,34.16,34.38,524200.0,19.6483,19.769,19.6311,19.7575,524200.0
2009-06-10 11:00:00,34.38,34.39,34.2,34.24,489900.0,19.7575,19.7632,19.654,19.677,489900.0
2009-06-10 11:10:00,34.24,34.33,34.13,34.29,519900.0,19.677,19.7288,19.6138,19.7058,519900.0
2009-06-10 11:20:00,34.28,34.38,34.24,34.36,282000.0,19.7,19.7575,19.677,19.746,282000.0
2009-06-10 11:30:00,34.36,34.37,34.32,34.37,265500.0,19.746,19.7517,19.723,19.7517,265500.0
2009-06-10 11:40:00,34.37,34.38,34.31,34.31,173900.0,19.7517,19.7575,19.7173,19.7173,173900.0
2009-06-10 11:50:00,34.32,34.33,34.24,34.26,173000.0,19.723,19.7288,19.677,19.6885,173000.0
2009-06-10 12:00:00,34.26,34.33,34.22,34.24,427800.0,19.6885,19.7288,19.6655,19.677,427800.0
2009-06-10 12:10:00,34.23,34.35,34.23,34.32,318900.0,19.6713,19.7402,19.6713,19.723,318900.0
2009-06-10 12:20:00,34.32,34.36,34.2,34.27,387700.0,19.723,19.746,19.654,19.6943,387700.0
2009-06-10 12:30:00,34.28,34.28,34.2,34.26,275600.0,19.7,19.7,19.654,19.6885,275600.0
2009-06-10 12:40:00,34.26,34.26,34.21,34.21,332200.0,19.6885,19.6885,19.6598,19.6598,332200.0
2009-06-10 12:50:00,34.21,34.25,34.19,34.23,224900.0,19.6598,19.6828,19.6483,19.6713,224900.0
2009-06-10 13:00:00,34.22,34.24,34.04,34.12,751700.0,19.6655,19.677,19.5621,19.6081,751700.0
2009-06-10 13:10:00,34.12,34.17,34.04,34.05,500200.0,19.6081,19.6368,19.5621,19.5678,500200.0
2009-06-10 13:20:00,34.05,34.06,33.92,34.01,618700.0,19.5678,19.5736,19.4931,19.5449,618700.0
2009-06-10 13:30:00,34.0,34.06,33.94,33.94,1238700.0,19.5391,19.5736,19.5046,19.5046,1238700.0
2009-06-10 13:40:00,33.94,33.97,33.71,33.73,931400.0,19.5046,19.5219,19.3724,19.3839,931400.0
2009-06-10 13:50:00,33.73,33.84,33.69,33.79,1183300.0,19.3839,19.4472,19.361,19.4184,1183300.0
2009-06-10 14:00:00,33.78,33.78,33.55,33.69,1116400.0,19.4127,19.4127,19.2805,19.361,1116400.0
2009-06-10 14:10:00,33.69,33.84,33.67,33.84,487000.0,19.361,19.4472,19.3495,19.4472,487000.0
2009-06-10 14:20:00,33.85,33.92,33.79,33.85,423700.0,19.4529,19.4931,19.4184,19.4529,423700.0
2009-06-10 14:30:00,33.84,34.02,33.76,33.95,484500.0,19.4472,19.5506,19.4012,19.5104,484500.0
2009-06-10 14:40:00,33.95,34.01,33.89,34.01,422000.0,19.5104,19.5449,19.4759,19.5449,422000.0
2009-06-10 14:50:00,34.02,34.11,33.86,34.03,451700.0,19.5506,19.6023,19.4587,19.5563,451700.0
2009-06-10 15:00:00,34.03,34.03,33.77,33.8,468200.0,19.5563,19.5563,19.4069,19.4242,468200.0
2009-06-10 15:10:00,33.8,33.9,33.78,33.85,466900.0,19.4242,19.4816,19.4127,19.4529,466900.0
2009-06-10 15:20:00,33.84,34.01,33.81,33.87,703200.0,19.4472,19.5449,19.4299,19.4644,703200.0
2009-06-10 15:30:00,33.88,34.15,33.86,34.02,745300.0,19.4701,19.6253,19.4587,19.5506,745300.0
2009-06-10 15:40:00,34.02,34.27,33.93,34.2,1208800.0,19.5506,19.6943,19.4989,19.654,1208800.0
2009-06-10 15:50:00,34.2,34.46,34.1,34.37,3864200.0,19.654,19.8035,19.5966,19.7517,3864200.0
2009-06-11 09:30:00,34.29,34.59,34.17,34.38,699600.0,19.7058,19.8782,19.6368,19.7575,699600.0
2009-06-11 09:40:00,34.38,34.5,34.24,34.47,573100.0,19.7575,19.8264,19.677,19.8092,573100.0
2009-06-11 09:50:00,34.47,34.55,34.3,34.32,497200.0,19.8092,19.8552,19.7115,19.723,497200.0
2009-06-11 10:00:00,34.33,34.54,34.31,34.46,492500.0,19.7288,19.8494,19.7173,19.8035,492500.0
2009-06-11 10:10:00,34.46,34.59,34.4,34.43,473300.0,19.8035,19.8782,19.769,19.7862,473300.0
2009-06-11 10:20:00,34.43,34.46,34.31,34.36,399400.0,19.7862,19.8035,19.7173,19.746,399400.0
2009-06-11 10:30:00,34.36,34.43,34.25,34.36,336900.0,19.746,19.7862,19.6828,19.746,336900.0
2009-06-11 10:40:00,34.36,34.41,34.32,34.4,138300.0,19.746,19.7747,19.723,19.769,138300.0
2009-06-11 10:50:00,34.41,34.41,34.15,34.16,386400.0,19.7747,19.7747,19.6253,19.6311,386400.0
2009-06-11 11:00:00,34.16,34.17,33.97,34.01,530000.0,19.6311,19.6368,19.5219,19.5449,530000.0
2009-06-11 11:10:00,34.0,34.13,33.94,34.13,565000.0,19.5391,19.6138,19.5046,19.6138,565000.0
2009-06-11 11:20:00,34.12,34.14,34.06,34.09,285200.0,19.6081,19.6196,19.5736,19.5908,285200.0
2009-06-11 11:30:00,34.09,34.12,33.95,33.98,330600.0,19.5908,19.6081,19.5104,19.5276,330600.0
2009-06-11 11:40:00,33.98,34.01,33.84,33.92,509800.0,19.5276,19.5449,19.4472,19.4931,509800.0
2009-06-11 11:50:00,33.92,34.08,33.89,33.94,449200.0,19.4931,19.5851,19.4759,19.5046,449200.0
2009-06-11 12:00:00,33.93,33.98,33.79,33.86,904900.0,19.4989,19.5276,19.4184,19.4587,904900.0
2009-06-11 12:10:00,33.86,33.92,33.75,33.83,493000.0,19.4587,19.4931,19.3954,19.4414,493000.0
2009-06-11 12:20:00,33.84,33.92,33.8,33.83,222200.0,19.4472,19.4931,19.4242,19.4414,222200.0
2009-06-11 12:30:00,33.83,33.98,33.83,33.97,368500.0,19.4414,19.5276,19.4414,19.5219,368500.0
2009-06-11 12:40:00,33.97,34.02,33.94,33.95,245300.0,19.5219,19.5506,19.5046,19.5104,245300.0
2009-06-11 12:50:00,33.94,34.04,33.91,34.0,302600.0,19.5046,19.5621,19.4874,19.5391,302600.0
2009-06-11 13:00:00,34.0,34.2,33.98,34.04,687700.0,19.5391,19.654,19.5276,19.5621,687700.0
2009-06-11 13:10:00,34.04,34.2,34.03,34.19,344300.0,19.5621,19.654,19.5563,19.6483,344300.0
2009-06-11 13:20:00,34.2,34.42,34.19,34.41,536900.0,19.654,19.7805,19.6483,19.7747,536900.0
2009-06-11 13:30:00,34.42,34.47,34.23,34.24,544900.0,19.7805,19.8092,19.6713,19.677,544900.0
2009-06-11 13:40:00,34.25,34.33,34.16,34.23,317200.0,19.6828,19.7288,19.6311,19.6713,317200.0
2009-06-11 13:50:00,34.24,34.24,34.13,34.14,379900.0,19.677,19.677,19.6138,19.6196,379900.0
2009-06-11 14:00:00,34.14,34.16,33.98,34.06,526100.0,19.6196,19.6311,19.5276,19.5736,526100.0
2009-06-11 14:10:00,34.06,34.16,33.95,34.06,758000.0,19.5736,19.6311,19.5104,19.5736,758000.0
2009-06-11 14:20:00,34.06,34.13,33.99,34.12,312200.0,19.5736,19.6138,19.5334,19.6081,312200.0
2009-06-11 14:30:00,34.12,34.15,33.9,33.97,588000.0,19.6081,19.6253,19.4816,19.5219,588000.0
2009-06-11 14:40:00,33.97,33.99,33.88,33.91,363100.0,19.5219,19.5334,19.4701,19.4874,363100.0
2009-06-11 14:50:00,33.9,34.06,33.88,34.0,438500.0,19.4816,19.5736,19.4701,19.5391,438500.0
2009-06-11 15:00:00,34.0,34.13,33.91,34.06,353600.0,19.5391,19.6138,19.4874,19.5736,353600.0
2009-06-11 15:10:00,34.07,34.07,33.94,33.95,298300.0,19.5793,19.5793,19.5046,19.5104,298300.0
2009-06-11 15:20:00,33.94,34.0,33.85,33.86,334000.0,19.5046,19.5391,19.4529,19.4587,334000.0
2009-06-11 15:30:00,33.85,34.01,33.73,33.9,805700.0,19.4529,19.5449,19.3839,19.4816,805700.0
2009-06-11 15:40:00,33.9,34.0,33.81,33.98,901900.0,19.4816,19.5391,19.4299,19.5276,901900.0
2009-06-11 15:50:00,33.98,34.0,33.65,33.74,2827300.0,19.5276,19.5391,19.338,19.3897,2827300.0
2009-06-12 09:30:00,33.64,33.83,33.49,33.82,1214200.0,19.3322,19.4414,19.246,19.4357,1214200.0
2009-06-12 09:40:00,33.82,33.97,33.74,33.91,1110100.0,19.4357,19.5219,19.3897,19.4874,1110100.0
2009-06-12 09:50:00,33.92,34.07,33.84,33.84,858600.0,19.4931,19.5793,19.4472,19.4472,858600.0
2009-06-12 10:00:00,33.84,33.93,33.76,33.89,642800.0,19.4472,19.4989,19.4012,19.4759,642800.0
2009-06-12 10:10:00,33.88,34.04,33.83,34.01,423000.0,19.4701,19.5621,19.4414,19.5449,423000.0
2009-06-12 10:20:00,34.01,34.05,33.81,33.84,440800.0,19.5449,19.5678,19.4299,19.4472,440800.0
2009-06-12 10:30:00,33.84,34.01,33.83,33.96,272000.0,19.4472,19.5449,19.4414,19.5161,272000.0
2009-06-12 10:40:00,33.97,34.03,33.9,33.92,319400.0,19.5219,19.5563,19.4816,19.4931,319400.0
2009-06-12 10:50:00,33.92,34.05,33.92,33.93,247500.0,19.4931,19.5678,19.4931,19.4989,247500.0
2009-06-12 11:00:00,33.94,33.98,33.91,33.96,261300.0,19.5046,19.5276,19.4874,19.5161,261300.0
2009-06-12 11:10:00,33.95,34.0,33.93,33.97,113900.0,19.5104,19.5391,19.4989,19.5219,113900.0
2009-06-12 11:20:00,33.97,34.04,33.95,34.01,217900.0,19.5219,19.5621,19.5104,19.5449,217900.0
2009-06-12 11:30:00,34.0,34.05,33.96,33.97,371900.0,19.5391,19.5678,19.5161,19.5219,371900.0
2009-06-12 11:40:00,33.98,33.98,33.87,33.93,309100.0,19.5276,19.5276,19.4644,19.4989,309100.0
2009-06-12 11:50:00,33.93,33.97,33.91,33.97,115900.0,19.4989,19.5219,19.4874,19.5219,115900.0
2009-06-12 12:00:00,33.96,34.04,33.96,34.02,104400.0,19.5161,19.5621,19.5161,19.5506,104400.0
2009-06-12 12:10:00,34.01,34.1,34.01,34.07,204000.0,19.5449,19.5966,19.5449,19.5793,204000.0
2009-06-12 12:20:00,34.07,34.09,34.02,34.04,157600.0,19.5793,19.5908,19.5506,19.5621,157600.0
2009-06-12 12:30:00,34.05,34.06,33.95,34.02,258600.0,19.5678,19.5736,19.5104,19.5506,258600.0
2009-06-12 12:40:00,34.02,34.06,33.99,34.05,209100.0,19.5506,19.5736,19.5334,19.5678,209100.0
2009-06-12 12:50:00,34.05,34.1,33.99,34.09,311700.0,19.5678,19.5966,19.5334,19.5908,311700.0
2009-06-12 13:00:00,34.1,34.18,34.1,34.12,435100.0,19.5966,19.6425,19.5966,19.6081,435100.0
2009-06-12 13:10:00,34.16,34.36,34.13,34.35,620300.0,19.6311,19.746,19.6138,19.7402,620300.0
2009-06-12 13:20:00,34.35,34.39,34.26,34.29,296400.0,19.7402,19.7632,19.6885,19.7058,296400.0
2009-06-12 13:30:00,34.29,34.45,34.27,34.44,268100.0,19.7058,19.7977,19.6943,19.792,268100.0
2009-06-12 13:40:00,34.44,34.47,34.41,34.45,242100.0,19.792,19.8092,19.7747,19.7977,242100.0
2009-06-12 13:50:00,34.45,34.52,34.44,34.5,340200.0,19.7977,19.8379,19.792,19.8264,340200.0
2009-06-12 14:00:00,34.5,34.5,34.42,34.48,244200.0,19.8264,19.8264,19.7805,19.815,244200.0
2009-06-12 14:10:00,34.47,34.5,34.42,34.47,257600.0,19.8092,19.8264,19.7805,19.8092,257600.0
2009-06-12 14:20:00,34.47,34.48,34.35,34.37,391700.0,19.8092,19.815,19.7402,19.7517,391700.0
2009-06-12 14:30:00,34.37,34.44,34.37,34.44,225800.0,19.7517,19.792,19.7517,19.792,225800.0
2009-06-12 14:40:00,34.44,34.62,34.43,34.47,692200.0,19.792,19.8954,19.7862,19.8092,692200.0
2009-06-12 14:50:00,34.47,34.55,34.45,34.49,255100.0,19.8092,19.8552,19.7977,19.8207,255100.0
2009-06-12 15:00:00,34.5,34.58,34.5,34.54,483900.0,19.8264,19.8724,19.8264,19.8494,483900.0
2009-06-12 15:10:00,34.54,34.61,34.54,34.6,489500.0,19.8494,19.8897,19.8494,19.8839,489500.0
2009-06-12 15:20:00,34.6,34.62,34.53,34.59,447500.0,19.8839,19.8954,19.8437,19.8782,447500.0
2009-06-12 15:30:00,34.59,34.6,34.44,34.48,780700.0,19.8782,19.8839,19.792,19.815,780700.0
2009-06-12 15:40:00,34.49,34.59,34.47,34.53,644200.0,19.8207,19.8782,19.8092,19.8437,644200.0
2009-06-12 15:50:00,34.53,34.76,34.53,34.69,3836600.0,19.8437,19.9759,19.8437,19.9356,3836600.0
2009-06-15 09:30:00,34.25,34.25,33.99,34.04,1163900.0,19.6828,19.6828,19.5334,19.5621,1163900.0
2009-06-15 09:40:00,34.04,34.08,33.82,33.88,813800.0,19.5621,19.5851,19.4357,19.4701,813800.0
2009-06-15 09:50:00,33.88,34.07,33.84,34.05,632500.0,19.4701,19.5793,19.4472,19.5678,632500.0
2009-06-15 10:00:00,34.06,34.06,33.84,33.92,662800.0,19.5736,19.5736,19.4472,19.4931,662800.0
2009-06-15 10:10:00,33.92,33.94,33.72,33.83,941700.0,19.4931,19.5046,19.3782,19.4414,941700.0
2009-06-15 10:20:00,33.82,33.82,33.67,33.67,349700.0,19.4357,19.4357,19.3495,19.3495,349700.0
2009-06-15 10:30:00,33.66,33.66,33.39,33.42,1105700.0,19.3437,19.3437,19.1886,19.2058,1105700.0
2009-06-15 10:40:00,33.42,33.49,33.37,33.44,829700.0,19.2058,19.246,19.1771,19.2173,829700.0
2009-06-15 10:50:00,33.44,33.51,33.41,33.43,471000.0,19.2173,19.2575,19.2,19.2115,471000.0
2009-06-15 11:00:00,33.43,33.44,33.28,33.29,733300.0,19.2115,19.2173,19.1253,19.1311,733300.0
2009-06-15 11:10:00,33.29,33.3,33.2,33.26,914500.0,19.1311,19.1368,19.0794,19.1138,914500.0
2009-06-15 11:20:00,33.26,33.26,33.17,33.19,860900.0,19.1138,19.1138,19.0621,19.0736,860900.0
2009-06-15 11:30:00,33.19,33.25,33.15,33.16,647500.0,19.0736,19.1081,19.0506,19.0564,647500.0
2009-06-15 11:40:00,33.17,33.28,33.15,33.24,511000.0,19.0621,19.1253,19.0506,19.1023,511000.0
2009-06-15 11:50:00,33.24,33.26,33.19,33.22,491000.0,19.1023,19.1138,19.0736,19.0909,491000.0
2009-06-15 12:00:00,33.22,33.27,33.11,33.13,322100.0,19.0909,19.1196,19.0276,19.0391,322100.0
2009-06-15 12:10:00,33.13,33.14,33.05,33.11,337200.0,19.0391,19.0449,18.9932,19.0276,337200.0
2009-06-15 12:20:00,33.11,33.17,33.03,33.05,328100.0,19.0276,19.0621,18.9817,18.9932,328100.0
2009-06-15 12:30:00,33.04,33.26,33.04,33.24,377900.0,18.9874,19.1138,18.9874,19.1023,377900.0
2009-06-15 12:40:00,33.24,33.24,33.09,33.12,383600.0,19.1023,19.1023,19.0161,19.0334,383600.0
2009-06-15 12:50:00,33.13,33.17,33.01,33.11,659500.0,19.0391,19.0621,18.9702,19.0276,659500.0
2009-06-15 13:00:00,33.1,33.12,33.0,33.08,507600.0,19.0219,19.0334,18.9644,19.0104,507600.0
2009-06-15 13:10:00,33.08,33.16,33.07,33.07,235500.0,19.0104,19.0564,19.0047,19.0047,235500.0
2009-06-15 13:20:00,33.08,33.1,33.06,33.09,265900.0,19.0104,19.0219,18.9989,19.0161,265900.0
2009-06-15 13:30:00,33.08,33.1,33.01,33.09,451100.0,19.0104,19.0219,18.9702,19.0161,451100.0
2009-06-15 13:40:00,33.09,33.11,33.05,33.11,158100.0,19.0161,19.0276,18.9932,19.0276,158100.0
2009-06-15 13:50:00,33.11,33.11,33.0,33.01,184600.0,19.0276,19.0276,18.9644,18.9702,184600.0
2009-06-15 14:00:00,33.01,33.03,32.96,32.99,480100.0,18.9702,18.9817,18.9414,18.9587,480100.0
2009-06-15 14:10:00,32.99,33.0,32.91,32.93,350000.0,18.9587,18.9644,18.9127,18.9242,350000.0
2009-06-15 14:20:00,32.93,33.02,32.9,32.99,425100.0,18.9242,18.9759,18.907,18.9587,425100.0
2009-06-15 14:30:00,32.99,32.99,32.92,32.95,484500.0,18.9587,18.9587,18.9185,18.9357,484500.0
2009-06-15 14:40:00,32.94,32.95,32.84,32.87,887100.0,18.9299,18.9357,18.8725,18.8897,887100.0
2009-06-15 14:50:00,32.87,32.87,32.77,32.87,623400.0,18.8897,18.8897,18.8323,18.8897,623400.0
2009-06-15 15:00:00,32.87,32.88,32.75,32.8,619900.0,18.8897,18.8955,18.8208,18.8495,619900.0
2009-06-15 15:10:00,32.8,33.04,32.8,33.01,738900.0,18.8495,18.9874,18.8495,18.9702,738900.0
2009-06-15 15:20:00,33.01,33.19,32.98,33.04,855000.0,18.9702,19.0736,18.9529,18.9874,855000.0
2009-06-15 15:30:00,33.04,33.17,32.99,32.99,882400.0,18.9874,19.0621,18.9587,18.9587,882400.0
2009-06-15 15:40:00,32.99,33.13,32.83,33.04,1349700.0,18.9587,19.0391,18.8667,18.9874,1349700.0
2009-06-15 15:50:00,33.05,33.11,32.96,33.1,5339500.0,18.9932,19.0276,18.9414,19.0219,5339500.0
2009-06-16 09:30:00,33.31,33.53,33.25,33.25,921000.0,19.1426,19.269,19.1081,19.1081,921000.0
2009-06-16 09:40:00,33.27,33.44,33.18,33.44,659800.0,19.1196,19.2173,19.0679,19.2173,659800.0
2009-06-16 09:50:00,33.44,33.47,33.21,33.25,765100.0,19.2173,19.2345,19.0851,19.1081,765100.0
2009-06-16 10:00:00,33.23,33.41,33.23,33.28,594300.0,19.0966,19.2,19.0966,19.1253,594300.0
2009-06-16 10:10:00,33.29,33.34,33.13,33.14,766900.0,19.1311,19.1598,19.0391,19.0449,766900.0
2009-06-16 10:20:00,33.15,33.25,33.13,33.23,283100.0,19.0506,19.1081,19.0391,19.0966,283100.0
2009-06-16 10:30:00,33.23,33.39,33.19,33.37,313400.0,19.0966,19.1886,19.0736,19.1771,313400.0
2009-06-16 10:40:00,33.38,33.38,33.27,33.27,236400.0,19.1828,19.1828,19.1196,19.1196,236400.0
2009-06-16 10:50:00,33.27,33.31,33.24,33.24,218000.0,19.1196,19.1426,19.1023,19.1023,218000.0
2009-06-16 11:00:00,33.25,33.44,33.24,33.41,512400.0,19.1081,19.2173,19.1023,19.2,512400.0
2009-06-16 11:10:00,33.4,33.52,33.4,33.51,338300.0,19.1943,19.2633,19.1943,19.2575,338300.0
2009-06-16 11:20:00,33.51,33.51,33.36,33.43,453500.0,19.2575,19.2575,19.1713,19.2115,453500.0
2009-06-16 11:30:00,33.45,33.47,33.37,33.4,553000.0,19.223,19.2345,19.1771,19.1943,553000.0
2009-06-16 11:40:00,33.39,33.4,33.09,33.11,1025900.0,19.1886,19.1943,19.0161,19.0276,1025900.0
2009-06-16 11:50:00,33.11,33.15,32.97,32.98,444500.0,19.0276,19.0506,18.9472,18.9529,444500.0
2009-06-16 12:00:00,32.97,33.0,32.83,32.84,253800.0,18.9472,18.9644,18.8667,18.8725,253800.0
2009-06-16 12:10:00,32.83,32.86,32.76,32.78,447900.0,18.8667,18.884,18.8265,18.838,447900.0
2009-06-16 12:20:00,32.78,33.0,32.74,32.92,360600.0,18.838,18.9644,18.815,18.9185,360600.0
2009-06-16 12:30:00,32.92,32.92,32.62,32.62,490000.0,18.9185,18.9185,18.746,18.746,490000.0
2009-06-16 12:40:00,32.63,32.65,32.33,32.37,913500.0,18.7518,18.7633,18.5794,18.6024,913500.0
2009-06-16 12:50:00,32.38,32.43,32.33,32.39,454800.0,18.6081,18.6369,18.5794,18.6139,454800.0
2009-06-16 13:00:00,32.38,32.38,32.22,32.28,909800.0,18.6081,18.6081,18.5162,18.5507,909800.0
2009-06-16 13:10:00,32.28,32.29,32.19,32.2,555200.0,18.5507,18.5564,18.4989,18.5047,555200.0
2009-06-16 13:20:00,32.21,32.31,32.18,32.31,539300.0,18.5104,18.5679,18.4932,18.5679,539300.0
2009-06-16 13:30:00,32.31,32.42,32.31,32.41,388100.0,18.5679,18.6311,18.5679,18.6254,388100.0
2009-06-16 13:40:00,32.41,32.64,32.35,32.61,620900.0,18.6254,18.7575,18.5909,18.7403,620900.0
2009-06-16 13:50:00,32.61,32.62,32.48,32.53,498600.0,18.7403,18.746,18.6656,18.6943,498600.0
2009-06-16 14:00:00,32.52,32.52,32.28,32.32,690800.0,18.6886,18.6886,18.5507,18.5736,690800.0
2009-06-16 14:10:00,32.32,32.55,32.31,32.54,483900.0,18.5736,18.7058,18.5679,18.7001,483900.0
2009-06-16 14:20:00,32.55,32.57,32.4,32.45,329000.0,18.7058,18.7173,18.6196,18.6484,329000.0
2009-06-16 14:30:00,32.45,32.65,32.38,32.64,445000.0,18.6484,18.7633,18.6081,18.7575,445000.0
2009-06-16 14:40:00,32.63,32.64,32.54,32.6,327900.0,18.7518,18.7575,18.7001,18.7346,327900.0
2009-06-16 14:50:00,32.61,32.76,32.58,32.74,337000.0,18.7403,18.8265,18.7231,18.815,337000.0
2009-06-16 15:00:00,32.75,32.83,32.65,32.72,652300.0,18.8208,18.8667,18.7633,18.8035,652300.0
2009-06-16 15:10:00,32.72,32.98,32.67,32.94,626900.0,18.8035,18.9529,18.7748,18.9299,626900.0
2009-06-16 15:20:00,32.95,32.95,32.69,32.84,594800.0,18.9357,18.9357,18.7863,18.8725,594800.0
2009-06-16 15:30:00,32.83,32.9,32.75,32.83,411100.0,18.8667,18.907,18.8208,18.8667,411100.0
2009-06-16 15:40:00,32.83,32.96,32.8,32.84,966900.0,18.8667,18.9414,18.8495,18.8725,966900.0
2009-06-16 15:50:00,32.84,32.87,32.64,32.69,2093900.0,18.8725,18.8897,18.7575,18.7863,2093900.0
2009-06-16 16:00:00,32.66,32.79,32.63,32.68,167900.0,18.769,18.8437,18.7518,18.7805,167900.0
2009-06-16 16:10:00,32.66,32.66,32.66,32.66,200.0,18.769,18.769,18.769,18.769,200.0
2009-06-17 09:30:00,32.58,32.82,32.55,32.63,799400.0,18.7231,18.861,18.7058,18.7518,799400.0
2009-06-17 09:40:00,32.63,32.66,32.18,32.21,852300.0,18.7518,18.769,18.4932,18.5104,852300.0
2009-06-17 09:50:00,32.2,32.24,32.13,32.18,1006000.0,18.5047,18.5277,18.4645,18.4932,1006000.0
2009-06-17 10:00:00,32.18,32.45,32.1,32.41,1033600.0,18.4932,18.6484,18.4472,18.6254,1033600.0
2009-06-17 10:10:00,32.41,32.45,32.22,32.26,760000.0,18.6254,18.6484,18.5162,18.5392,760000.0
2009-06-17 10:20:00,32.27,32.28,32.03,32.09,730000.0,18.5449,18.5507,18.407,18.4415,730000.0
2009-06-17 10:30:00,32.09,32.1,31.83,31.86,1098800.0,18.4415,18.4472,18.2921,18.3093,1098800.0
2009-06-17 10:40:00,31.85,31.91,31.7,31.8,1134400.0,18.3035,18.338,18.2173,18.2748,1134400.0
2009-06-17 10:50:00,31.78,31.97,31.73,31.85,705900.0,18.2633,18.3725,18.2346,18.3035,705900.0
2009-06-17 11:00:00,31.86,32.01,31.82,31.93,601000.0,18.3093,18.3955,18.2863,18.3495,601000.0
2009-06-17 11:10:00,31.93,31.95,31.75,31.92,761700.0,18.3495,18.361,18.2461,18.3438,761700.0
2009-06-17 11:20:00,31.92,32.09,31.89,32.07,1039100.0,18.3438,18.4415,18.3265,18.43,1039100.0
2009-06-17 11:30:00,32.07,32.19,31.98,32.0,864300.0,18.43,18.4989,18.3783,18.3897,864300.0
2009-06-17 11:40:00,32.01,32.05,31.93,31.98,557200.0,18.3955,18.4185,18.3495,18.3783,557200.0
2009-06-17 11:50:00,31.98,32.02,31.85,32.02,792700.0,18.3783,18.4012,18.3035,18.4012,792700.0
2009-06-17 12:00:00,32.02,32.22,31.99,32.2,731900.0,18.4012,18.5162,18.384,18.5047,731900.0
2009-06-17 12:10:00,32.21,32.21,32.13,32.19,522400.0,18.5104,18.5104,18.4645,18.4989,522400.0
2009-06-17 12:20:00,32.2,32.49,32.2,32.39,526300.0,18.5047,18.6713,18.5047,18.6139,526300.0
2009-06-17 12:30:00,32.39,32.42,32.3,32.4,551700.0,18.6139,18.6311,18.5622,18.6196,551700.0
2009-06-17 12:40:00,32.4,32.4,32.22,32.27,442400.0,18.6196,18.6196,18.5162,18.5449,442400.0
2009-06-17 12:50:00,32.27,32.27,32.17,32.25,199400.0,18.5449,18.5449,18.4874,18.5334,199400.0
2009-06-17 13:00:00,32.24,32.29,32.14,32.24,246800.0,18.5277,18.5564,18.4702,18.5277,246800.0
2009-06-17 13:10:00,32.23,32.3,32.22,32.25,377500.0,18.5219,18.5622,18.5162,18.5334,377500.0
2009-06-17 13:20:00,32.24,32.45,32.24,32.44,290800.0,18.5277,18.6484,18.5277,18.6426,290800.0
2009-06-17 13:30:00,32.45,32.68,32.44,32.68,532800.0,18.6484,18.7805,18.6426,18.7805,532800.0
2009-06-17 13:40:00,32.67,32.79,32.66,32.66,706800.0,18.7748,18.8437,18.769,18.769,706800.0
2009-06-17 13:50:00,32.66,32.68,32.56,32.58,549300.0,18.769,18.7805,18.7116,18.7231,549300.0
2009-06-17 14:00:00,32.57,32.71,32.47,32.48,357600.0,18.7173,18.7978,18.6598,18.6656,357600.0
2009-06-17 14:10:00,32.5,32.6,32.49,32.54,293400.0,18.6771,18.7346,18.6713,18.7001,293400.0
2009-06-17 14:20:00,32.55,32.63,32.52,32.62,500400.0,18.7058,18.7518,18.6886,18.746,500400.0
2009-06-17 14:30:00,32.63,32.64,32.45,32.46,389300.0,18.7518,18.7575,18.6484,18.6541,389300.0
2009-06-17 14:40:00,32.46,32.46,32.19,32.28,521600.0,18.6541,18.6541,18.4989,18.5507,521600.0
2009-06-17 14:50:00,32.26,32.31,32.15,32.28,382800.0,18.5392,18.5679,18.4759,18.5507,382800.0
2009-06-17 15:00:00,32.28,32.4,32.17,32.29,567900.0,18.5507,18.6196,18.4874,18.5564,567900.0
2009-06-17 15:10:00,32.29,32.32,32.18,32.24,385300.0,18.5564,18.5736,18.4932,18.5277,385300.0
2009-06-17 15:20:00,32.24,32.31,32.01,32.04,639500.0,18.5277,18.5679,18.3955,18.4127,639500.0
2009-06-17 15:30:00,32.04,32.09,31.93,32.05,1055400.0,18.4127,18.4415,18.3495,18.4185,1055400.0
2009-06-17 15:40:00,32.04,32.24,31.95,32.23,801000.0,18.4127,18.5277,18.361,18.5219,801000.0
2009-06-17 15:50:00,32.24,32.25,32.0,32.08,2441500.0,18.5277,18.5334,18.3897,18.4357,2441500.0
2009-06-18 09:30:00,32.17,32.19,31.83,31.85,692400.0,18.4874,18.4989,18.2921,18.3035,692400.0
2009-06-18 09:40:00,31.85,32.01,31.79,31.9,656600.0,18.3035,18.3955,18.2691,18.3323,656600.0
2009-06-18 09:50:00,31.9,32.27,31.81,32.27,1056700.0,18.3323,18.5449,18.2806,18.5449,1056700.0
2009-06-18 10:00:00,32.26,32.44,32.15,32.17,1118200.0,18.5392,18.6426,18.4759,18.4874,1118200.0
2009-06-18 10:10:00,32.18,32.35,32.16,32.27,793000.0,18.4932,18.5909,18.4817,18.5449,793000.0
2009-06-18 10:20:00,32.27,32.31,32.16,32.24,621000.0,18.5449,18.5679,18.4817,18.5277,621000.0
2009-06-18 10:30:00,32.24,32.29,32.22,32.24,380100.0,18.5277,18.5564,18.5162,18.5277,380100.0
2009-06-18 10:40:00,32.24,32.26,32.0,32.0,719200.0,18.5277,18.5392,18.3897,18.3897,719200.0
2009-06-18 10:50:00,32.0,32.03,31.88,31.92,341600.0,18.3897,18.407,18.3208,18.3438,341600.0
2009-06-18 11:00:00,31.92,32.15,31.92,32.04,295200.0,18.3438,18.4759,18.3438,18.4127,295200.0
2009-06-18 11:10:00,32.04,32.1,31.99,32.07,384800.0,18.4127,18.4472,18.384,18.43,384800.0
2009-06-18 11:20:00,32.07,32.12,32.03,32.03,288000.0,18.43,18.4587,18.407,18.407,288000.0
2009-06-18 11:30:00,32.03,32.04,31.97,32.03,233800.0,18.407,18.4127,18.3725,18.407,233800.0
2009-06-18 11:40:00,32.03,32.05,31.94,31.97,369300.0,18.407,18.4185,18.3553,18.3725,369300.0
2009-06-18 11:50:00,31.97,32.11,31.97,32.1,221300.0,18.3725,18.453,18.3725,18.4472,221300.0
2009-06-18 12:00:00,32.12,32.12,32.02,32.03,249000.0,18.4587,18.4587,18.4012,18.407,249000.0
2009-06-18 12:10:00,32.03,32.1,31.99,32.1,173500.0,18.407,18.4472,18.384,18.4472,173500.0
2009-06-18 12:20:00,32.1,32.24,32.06,32.23,361300.0,18.4472,18.5277,18.4242,18.5219,361300.0
2009-06-18 12:30:00,32.24,32.28,32.19,32.22,226900.0,18.5277,18.5507,18.4989,18.5162,226900.0
2009-06-18 12:40:00,32.22,32.29,32.2,32.28,333100.0,18.5162,18.5564,18.5047,18.5507,333100.0
2009-06-18 12:50:00,32.28,32.3,32.23,32.3,328300.0,18.5507,18.5622,18.5219,18.5622,328300.0
2009-06-18 13:00:00,32.3,32.56,32.29,32.53,849400.0,18.5622,18.7116,18.5564,18.6943,849400.0
2009-06-18 13:10:00,32.54,32.54,32.3,32.36,394000.0,18.7001,18.7001,18.5622,18.5966,394000.0
2009-06-18 13:20:00,32.36,32.42,32.33,32.41,307200.0,18.5966,18.6311,18.5794,18.6254,307200.0
2009-06-18 13:30:00,32.41,32.44,32.3,32.31,223300.0,18.6254,18.6426,18.5622,18.5679,223300.0
2009-06-18 13:40:00,32.3,32.4,32.3,32.37,251900.0,18.5622,18.6196,18.5622,18.6024,251900.0
2009-06-18 13:50:00,32.36,32.41,32.23,32.24,126000.0,18.5966,18.6254,18.5219,18.5277,126000.0
2009-06-18 14:00:00,32.25,32.28,32.19,32.23,348900.0,18.5334,18.5507,18.4989,18.5219,348900.0
2009-06-18 14:10:00,32.23,32.25,32.08,32.2,423700.0,18.5219,18.5334,18.4357,18.5047,423700.0
2009-06-18 14:20:00,32.21,32.25,32.08,32.25,231500.0,18.5104,18.5334,18.4357,18.5334,231500.0
2009-06-18 14:30:00,32.25,32.29,32.14,32.21,375400.0,18.5334,18.5564,18.4702,18.5104,375400.0
2009-06-18 14:40:00,32.22,32.35,32.18,32.26,406300.0,18.5162,18.5909,18.4932,18.5392,406300.0
2009-06-18 14:50:00,32.27,32.32,32.21,32.32,147400.0,18.5449,18.5736,18.5104,18.5736,147400.0
2009-06-18 15:00:00,32.34,32.43,32.27,32.43,342500.0,18.5851,18.6369,18.5449,18.6369,342500.0
2009-06-18 15:10:00,32.43,32.49,32.36,32.42,541700.0,18.6369,18.6713,18.5966,18.6311,541700.0
2009-06-18 15:20:00,32.41,32.42,32.22,32.26,442400.0,18.6254,18.6311,18.5162,18.5392,442400.0
2009-06-18 15:30:00,32.26,32.36,32.13,32.17,524600.0,18.5392,18.5966,18.4645,18.4874,524600.0
2009-06-18 15:40:00,32.17,32.24,31.99,32.12,787400.0,18.4874,18.5277,18.384,18.4587,787400.0
2009-06-18 15:50:00,32.11,32.39,32.0,32.37,1019900.0,18.453,18.6139,18.3897,18.6024,1019900.0
2009-06-19 09:30:00,32.51,32.77,32.51,32.59,793800.0,18.6828,18.8323,18.6828,18.7288,793800.0
2009-06-19 09:40:00,32.59,32.76,32.5,32.59,604300.0,18.7288,18.8265,18.6771,18.7288,604300.0
2009-06-19 09:50:00,32.58,32.64,32.5,32.53,491200.0,18.7231,18.7575,18.6771,18.6943,491200.0
2009-06-19 10:00:00,32.53,32.56,32.4,32.41,315100.0,18.6943,18.7116,18.6196,18.6254,315100.0
2009-06-19 10:10:00,32.41,32.47,32.32,32.38,665700.0,18.6254,18.6598,18.5736,18.6081,665700.0
2009-06-19 10:20:00,32.37,32.51,32.34,32.49,447500.0,18.6024,18.6828,18.5851,18.6713,447500.0
2009-06-19 10:30:00,32.49,32.57,32.42,32.43,849600.0,18.6713,18.7173,18.6311,18.6369,849600.0
2009-06-19 10:40:00,32.43,32.56,32.42,32.55,467800.0,18.6369,18.7116,18.6311,18.7058,467800.0
2009-06-19 10:50:00,32.55,32.6,32.54,32.58,246500.0,18.7058,18.7346,18.7001,18.7231,246500.0
2009-06-19 11:00:00,32.58,32.6,32.56,32.59,187300.0,18.7231,18.7346,18.7116,18.7288,187300.0
2009-06-19 11:10:00,32.6,32.6,32.49,32.5,317200.0,18.7346,18.7346,18.6713,18.6771,317200.0
2009-06-19 11:20:00,32.5,32.54,32.42,32.48,512300.0,18.6771,18.7001,18.6311,18.6656,512300.0
2009-06-19 11:30:00,32.48,32.51,32.46,32.49,297100.0,18.6656,18.6828,18.6541,18.6713,297100.0
2009-06-19 11:40:00,32.49,32.53,32.45,32.45,143300.0,18.6713,18.6943,18.6484,18.6484,143300.0
2009-06-19 11:50:00,32.46,32.5,32.44,32.48,114900.0,18.6541,18.6771,18.6426,18.6656,114900.0
2009-06-19 12:00:00,32.5,32.52,32.46,32.46,121100.0,18.6771,18.6886,18.6541,18.6541,121100.0
2009-06-19 12:10:00,32.47,32.51,32.38,32.49,308700.0,18.6598,18.6828,18.6081,18.6713,308700.0
2009-06-19 12:20:00,32.49,32.5,32.34,32.38,402600.0,18.6713,18.6771,18.5851,18.6081,402600.0
2009-06-19 12:30:00,32.38,32.41,32.32,32.37,329900.0,18.6081,18.6254,18.5736,18.6024,329900.0
2009-06-19 12:40:00,32.37,32.48,32.37,32.46,220200.0,18.6024,18.6656,18.6024,18.6541,220200.0
2009-06-19 12:50:00,32.47,32.49,32.4,32.4,284500.0,18.6598,18.6713,18.6196,18.6196,284500.0
2009-06-19 13:00:00,32.41,32.44,32.38,32.4,139700.0,18.6254,18.6426,18.6081,18.6196,139700.0
2009-06-19 13:10:00,32.4,32.46,32.38,32.45,202900.0,18.6196,18.6541,18.6081,18.6484,202900.0
2009-06-19 13:20:00,32.45,32.45,32.33,32.37,234700.0,18.6484,18.6484,18.5794,18.6024,234700.0
2009-06-19 13:30:00,32.38,32.51,32.37,32.46,343500.0,18.6081,18.6828,18.6024,18.6541,343500.0
2009-06-19 13:40:00,32.46,32.47,32.38,32.4,500800.0,18.6541,18.6598,18.6081,18.6196,500800.0
2009-06-19 13:50:00,32.41,32.47,32.4,32.42,285600.0,18.6254,18.6598,18.6196,18.6311,285600.0
2009-06-19 14:00:00,32.42,32.44,32.38,32.38,195100.0,18.6311,18.6426,18.6081,18.6081,195100.0
2009-06-19 14:10:00,32.38,32.39,32.24,32.26,421400.0,18.6081,18.6139,18.5277,18.5392,421400.0
2009-06-19 14:20:00,32.27,32.3,32.2,32.25,267600.0,18.5449,18.5622,18.5047,18.5334,267600.0
2009-06-19 14:30:00,32.24,32.34,32.19,32.28,391500.0,18.5277,18.5851,18.4989,18.5507,391500.0
2009-06-19 14:40:00,32.28,32.3,32.21,32.25,305300.0,18.5507,18.5622,18.5104,18.5334,305300.0
2009-06-19 14:50:00,32.24,32.35,32.22,32.31,306400.0,18.5277,18.5909,18.5162,18.5679,306400.0
2009-06-19 15:00:00,32.31,32.36,32.28,32.33,305300.0,18.5679,18.5966,18.5507,18.5794,305300.0
2009-06-19 15:10:00,32.32,32.47,32.3,32.46,623200.0,18.5736,18.6598,18.5622,18.6541,623200.0
2009-06-19 15:20:00,32.46,32.6,32.42,32.59,1212800.0,18.6541,18.7346,18.6311,18.7288,1212800.0
2009-06-19 15:30:00,32.59,32.66,32.54,32.55,1172400.0,18.7288,18.769,18.7001,18.7058,1172400.0
2009-06-19 15:40:00,32.55,32.71,32.54,32.65,1035600.0,18.7058,18.7978,18.7001,18.7633,1035600.0
2009-06-19 15:50:00,32.64,32.76,32.55,32.69,2569900.0,18.7575,18.8265,18.7058,18.7863,2569900.0
2009-06-22 09:30:00,32.18,32.44,32.16,32.31,700000.0,18.4932,18.6426,18.4817,18.5679,700000.0
2009-06-22 09:40:00,32.32,32.35,32.08,32.15,583800.0,18.5736,18.5909,18.4357,18.4759,583800.0
2009-06-22 09:50:00,32.14,32.18,31.96,31.99,473700.0,18.4702,18.4932,18.3668,18.384,473700.0
2009-06-22 10:00:00,31.99,31.99,31.83,31.98,515300.0,18.384,18.384,18.2921,18.3783,515300.0
2009-06-22 10:10:00,31.97,31.98,31.81,31.81,450500.0,18.3725,18.3783,18.2806,18.2806,450500.0
2009-06-22 10:20:00,31.8,31.9,31.76,31.78,824300.0,18.2748,18.3323,18.2518,18.2633,824300.0
2009-06-22 10:30:00,31.78,31.78,31.62,31.74,477500.0,18.2633,18.2633,18.1714,18.2403,477500.0
2009-06-22 10:40:00,31.75,31.75,31.62,31.68,785200.0,18.2461,18.2461,18.1714,18.2058,785200.0
2009-06-22 10:50:00,31.67,31.68,31.49,31.56,813000.0,18.2001,18.2058,18.0967,18.1369,813000.0
2009-06-22 11:00:00,31.56,31.56,31.38,31.44,940100.0,18.1369,18.1369,18.0334,18.0679,940100.0
2009-06-22 11:10:00,31.44,31.61,31.4,31.61,453400.0,18.0679,18.1656,18.0449,18.1656,453400.0
2009-06-22 11:20:00,31.61,31.64,31.48,31.48,209300.0,18.1656,18.1829,18.0909,18.0909,209300.0
2009-06-22 11:30:00,31.48,31.5,31.33,31.38,463400.0,18.0909,18.1024,18.0047,18.0334,463400.0
2009-06-22 11:40:00,31.38,31.49,31.32,31.32,437100.0,18.0334,18.0967,17.999,17.999,437100.0
2009-06-22 11:50:00,31.32,31.4,31.3,31.34,395200.0,17.999,18.0449,17.9875,18.0105,395200.0
2009-06-22 12:00:00,31.34,31.37,31.31,31.33,364900.0,18.0105,18.0277,17.9932,18.0047,364900.0
2009-06-22 12:10:00,31.33,31.47,31.32,31.44,303000.0,18.0047,18.0852,17.999,18.0679,303000.0
2009-06-22 12:20:00,31.44,31.49,31.34,31.43,379400.0,18.0679,18.0967,18.0105,18.0622,379400.0
2009-06-22 12:30:00,31.44,31.61,31.43,31.55,295000.0,18.0679,18.1656,18.0622,18.1311,295000.0
2009-06-22 12:40:00,31.56,31.59,31.48,31.51,392600.0,18.1369,18.1541,18.0909,18.1082,392600.0
2009-06-22 12:50:00,31.5,31.58,31.42,31.57,210000.0,18.1024,18.1484,18.0564,18.1426,210000.0
2009-06-22 13:00:00,31.56,31.57,31.49,31.49,78400.0,18.1369,18.1426,18.0967,18.0967,78400.0
2009-06-22 13:10:00,31.49,31.5,31.39,31.41,323600.0,18.0967,18.1024,18.0392,18.0507,323600.0
2009-06-22 13:20:00,31.4,31.46,31.35,31.44,507200.0,18.0449,18.0794,18.0162,18.0679,507200.0
2009-06-22 13:30:00,31.44,31.51,31.44,31.5,167300.0,18.0679,18.1082,18.0679,18.1024,167300.0
2009-06-22 13:40:00,31.5,31.56,31.5,31.56,200900.0,18.1024,18.1369,18.1024,18.1369,200900.0
2009-06-22 13:50:00,31.56,31.58,31.51,31.55,286800.0,18.1369,18.1484,18.1082,18.1311,286800.0
2009-06-22 14:00:00,31.55,31.56,31.48,31.48,461700.0,18.1311,18.1369,18.0909,18.0909,461700.0
2009-06-22 14:10:00,31.48,31.52,31.44,31.51,172000.0,18.0909,18.1139,18.0679,18.1082,172000.0
2009-06-22 14:20:00,31.51,31.54,31.44,31.45,342100.0,18.1082,18.1254,18.0679,18.0737,342100.0
2009-06-22 14:30:00,31.44,31.51,31.36,31.48,440100.0,18.0679,18.1082,18.022,18.0909,440100.0
2009-06-22 14:40:00,31.48,31.5,31.4,31.45,263200.0,18.0909,18.1024,18.0449,18.0737,263200.0
2009-06-22 14:50:00,31.44,31.47,31.35,31.46,296200.0,18.0679,18.0852,18.0162,18.0794,296200.0
2009-06-22 15:00:00,31.45,31.57,31.45,31.49,430000.0,18.0737,18.1426,18.0737,18.0967,430000.0
2009-06-22 15:10:00,31.5,31.51,31.4,31.49,398600.0,18.1024,18.1082,18.0449,18.0967,398600.0
2009-06-22 15:20:00,31.49,31.52,31.28,31.3,427500.0,18.0967,18.1139,17.976,17.9875,427500.0
2009-06-22 15:30:00,31.31,31.47,31.23,31.46,1023800.0,17.9932,18.0852,17.9472,18.0794,1023800.0
2009-06-22 15:40:00,31.45,31.45,31.15,31.19,1090600.0,18.0737,18.0737,17.9013,17.9243,1090600.0
2009-06-22 15:50:00,31.2,31.21,30.93,30.99,6335500.0,17.93,17.9357,17.7748,17.8093,6335500.0
2009-06-23 09:30:00,31.15,31.41,31.08,31.22,1020000.0,17.9013,18.0507,17.861,17.9415,1020000.0
2009-06-23 09:40:00,31.21,31.32,31.03,31.16,544400.0,17.9357,17.999,17.8323,17.907,544400.0
2009-06-23 09:50:00,31.16,31.4,31.16,31.34,1346200.0,17.907,18.0449,17.907,18.0105,1346200.0
2009-06-23 10:00:00,31.33,31.53,31.17,31.26,1580900.0,18.0047,18.1196,17.9128,17.9645,1580900.0
2009-06-23 10:10:00,31.26,31.28,31.07,31.25,666600.0,17.9645,17.976,17.8553,17.9587,666600.0
2009-06-23 10:20:00,31.24,31.4,31.08,31.1,704000.0,17.953,18.0449,17.861,17.8725,704000.0
2009-06-23 10:30:00,31.1,31.34,31.1,31.28,415600.0,17.8725,18.0105,17.8725,17.976,415600.0
2009-06-23 10:40:00,31.28,31.28,31.11,31.15,384800.0,17.976,17.976,17.8783,17.9013,384800.0
2009-06-23 10:50:00,31.15,31.16,30.96,31.09,751800.0,17.9013,17.907,17.7921,17.8668,751800.0
2009-06-23 11:00:00,31.09,31.09,30.93,30.94,515200.0,17.8668,17.8668,17.7748,17.7806,515200.0
2009-06-23 11:10:00,30.94,31.1,30.87,31.08,871500.0,17.7806,17.8725,17.7404,17.861,871500.0
2009-06-23 11:20:00,31.08,31.15,31.0,31.08,576600.0,17.861,17.9013,17.8151,17.861,576600.0
2009-06-23 11:30:00,31.09,31.3,31.08,31.25,357500.0,17.8668,17.9875,17.861,17.9587,357500.0
2009-06-23 11:40:00,31.25,31.28,31.21,31.25,394200.0,17.9587,17.976,17.9357,17.9587,394200.0
2009-06-23 11:50:00,31.25,31.44,31.22,31.38,573300.0,17.9587,18.0679,17.9415,18.0334,573300.0
2009-06-23 12:00:00,31.38,31.4,31.27,31.33,262600.0,18.0334,18.0449,17.9702,18.0047,262600.0
2009-06-23 12:10:00,31.32,31.32,31.21,31.28,287600.0,17.999,17.999,17.9357,17.976,287600.0
2009-06-23 12:20:00,31.28,31.44,31.27,31.37,669200.0,17.976,18.0679,17.9702,18.0277,669200.0
2009-06-23 12:30:00,31.37,31.63,31.37,31.55,821200.0,18.0277,18.1771,18.0277,18.1311,821200.0
2009-06-23 12:40:00,31.56,31.57,31.42,31.55,698700.0,18.1369,18.1426,18.0564,18.1311,698700.0
2009-06-23 12:50:00,31.55,31.62,31.46,31.5,311500.0,18.1311,18.1714,18.0794,18.1024,311500.0
2009-06-23 13:00:00,31.51,31.73,31.48,31.73,753400.0,18.1082,18.2346,18.0909,18.2346,753400.0
2009-06-23 13:10:00,31.72,31.81,31.66,31.69,490700.0,18.2288,18.2806,18.1944,18.2116,490700.0
2009-06-23 13:20:00,31.69,31.7,31.48,31.5,368600.0,18.2116,18.2173,18.0909,18.1024,368600.0
2009-06-23 13:30:00,31.51,31.62,31.51,31.61,203000.0,18.1082,18.1714,18.1082,18.1656,203000.0
2009-06-23 13:40:00,31.61,31.61,31.41,31.41,208700.0,18.1656,18.1656,18.0507,18.0507,208700.0
2009-06-23 13:50:00,31.42,31.46,31.24,31.25,204800.0,18.0564,18.0794,17.953,17.9587,204800.0
2009-06-23 14:00:00,31.25,31.39,31.16,31.39,287100.0,17.9587,18.0392,17.907,18.0392,287100.0
2009-06-23 14:10:00,31.4,31.55,31.39,31.49,295500.0,18.0449,18.1311,18.0392,18.0967,295500.0
2009-06-23 14:20:00,31.48,31.57,31.39,31.39,317600.0,18.0909,18.1426,18.0392,18.0392,317600.0
2009-06-23 14:30:00,31.4,31.42,31.26,31.27,401500.0,18.0449,18.0564,17.9645,17.9702,401500.0
2009-06-23 14:40:00,31.27,31.35,31.23,31.27,299500.0,17.9702,18.0162,17.9472,17.9702,299500.0
2009-06-23 14:50:00,31.27,31.38,31.2,31.25,383800.0,17.9702,18.0334,17.93,17.9587,383800.0
2009-06-23 15:00:00,31.25,31.27,31.1,31.11,368600.0,17.9587,17.9702,17.8725,17.8783,368600.0
2009-06-23 15:10:00,31.11,31.26,31.07,31.16,503800.0,17.8783,17.9645,17.8553,17.907,503800.0
2009-06-23 15:20:00,31.16,31.35,31.1,31.34,517100.0,17.907,18.0162,17.8725,18.0105,517100.0
2009-06-23 15:30:00,31.33,31.37,31.16,31.27,518800.0,18.0047,18.0277,17.907,17.9702,518800.0
2009-06-23 15:40:00,31.27,31.36,31.13,31.34,916500.0,17.9702,18.022,17.8898,18.0105,916500.0
2009-06-23 15:50:00,31.33,31.35,31.2,31.32,2115900.0,18.0047,18.0162,17.93,17.999,2115900.0
2009-06-23 16:00:00,31.32,31.46,31.15,31.34,223800.0,17.999,18.0794,17.9013,18.0105,223800.0
2009-06-23 16:10:00,31.34,31.34,31.34,31.34,0.0,18.0105,18.0105,18.0105,18.0105,0.0
2009-06-24 09:30:00,31.3,31.36,31.08,31.23,1441200.0,18.2557,18.2907,18.1274,18.2148,1441200.0
2009-06-24 09:40:00,31.24,31.3,31.18,31.2,557800.0,18.2207,18.2557,18.1857,18.1973,557800.0
2009-06-24 09:50:00,31.21,31.42,31.2,31.39,521700.0,18.2032,18.3257,18.1973,18.3082,521700.0
2009-06-24 10:00:00,31.39,31.4,31.19,31.34,1012800.0,18.3082,18.314,18.1915,18.279,1012800.0
2009-06-24 10:10:00,31.35,31.45,31.34,31.4,397000.0,18.2848,18.3432,18.279,18.314,397000.0
2009-06-24 10:20:00,31.41,31.57,31.41,31.5,709500.0,18.3198,18.4131,18.3198,18.3723,709500.0
2009-06-24 10:30:00,31.51,31.53,31.44,31.5,486600.0,18.3782,18.3898,18.3373,18.3723,486600.0
2009-06-24 10:40:00,31.5,31.55,31.43,31.47,426300.0,18.3723,18.4015,18.3315,18.3548,426300.0
2009-06-24 10:50:00,31.48,31.48,31.37,31.38,253200.0,18.3607,18.3607,18.2965,18.3023,253200.0
2009-06-24 11:00:00,31.38,31.49,31.35,31.38,331400.0,18.3023,18.3665,18.2848,18.3023,331400.0
2009-06-24 11:10:00,31.38,31.42,31.37,31.4,99900.0,18.3023,18.3257,18.2965,18.314,99900.0
2009-06-24 11:20:00,31.4,31.42,31.35,31.4,201500.0,18.314,18.3257,18.2848,18.314,201500.0
2009-06-24 11:30:00,31.41,31.44,31.36,31.36,95500.0,18.3198,18.3373,18.2907,18.2907,95500.0
2009-06-24 11:40:00,31.36,31.4,31.33,31.36,167000.0,18.2907,18.314,18.2732,18.2907,167000.0
2009-06-24 11:50:00,31.36,31.38,31.33,31.38,182400.0,18.2907,18.3023,18.2732,18.3023,182400.0
2009-06-24 12:00:00,31.37,31.41,31.37,31.4,76800.0,18.2965,18.3198,18.2965,18.314,76800.0
2009-06-24 12:10:00,31.4,31.41,31.35,31.36,123500.0,18.314,18.3198,18.2848,18.2907,123500.0
2009-06-24 12:20:00,31.36,31.43,31.35,31.42,98700.0,18.2907,18.3315,18.2848,18.3257,98700.0
2009-06-24 12:30:00,31.43,31.45,31.42,31.43,119500.0,18.3315,18.3432,18.3257,18.3315,119500.0
2009-06-24 12:40:00,31.43,31.46,31.37,31.46,256900.0,18.3315,18.349,18.2965,18.349,256900.0
2009-06-24 12:50:00,31.46,31.49,31.44,31.44,120200.0,18.349,18.3665,18.3373,18.3373,120200.0
2009-06-24 13:00:00,31.45,31.59,31.43,31.58,216200.0,18.3432,18.4248,18.3315,18.419,216200.0
2009-06-24 13:10:00,31.57,31.63,31.57,31.63,243800.0,18.4131,18.4481,18.4131,18.4481,243800.0
2009-06-24 13:20:00,31.63,31.68,31.63,31.67,180200.0,18.4481,18.4773,18.4481,18.4715,180200.0
2009-06-24 13:30:00,31.67,31.67,31.58,31.64,375700.0,18.4715,18.4715,18.419,18.454,375700.0
2009-06-24 13:40:00,31.64,31.66,31.44,31.45,869100.0,18.454,18.4656,18.3373,18.3432,869100.0
2009-06-24 13:50:00,31.45,31.57,31.45,31.47,263800.0,18.3432,18.4131,18.3432,18.3548,263800.0
2009-06-24 14:00:00,31.48,31.59,31.46,31.59,163600.0,18.3607,18.4248,18.349,18.4248,163600.0
2009-06-24 14:10:00,31.6,31.7,31.43,31.57,650200.0,18.4306,18.489,18.3315,18.4131,650200.0
2009-06-24 14:20:00,31.56,31.67,31.33,31.45,1713400.0,18.4073,18.4715,18.2732,18.3432,1713400.0
2009-06-24 14:30:00,31.45,31.5,31.25,31.3,780700.0,18.3432,18.3723,18.2265,18.2557,780700.0
2009-06-24 14:40:00,31.29,31.54,31.29,31.45,864500.0,18.2498,18.3957,18.2498,18.3432,864500.0
2009-06-24 14:50:00,31.46,31.63,31.33,31.39,642500.0,18.349,18.4481,18.2732,18.3082,642500.0
2009-06-24 15:00:00,31.38,31.48,31.15,31.2,1147100.0,18.3023,18.3607,18.1682,18.1973,1147100.0
2009-06-24 15:10:00,31.19,31.27,31.1,31.18,875800.0,18.1915,18.2382,18.139,18.1857,875800.0
2009-06-24 15:20:00,31.18,31.33,31.14,31.26,620900.0,18.1857,18.2732,18.1624,18.2323,620900.0
2009-06-24 15:30:00,31.27,31.31,31.13,31.17,1009100.0,18.2382,18.2615,18.1565,18.1798,1009100.0
2009-06-24 15:40:00,31.17,31.3,31.05,31.24,980000.0,18.1798,18.2557,18.1099,18.2207,980000.0
2009-06-24 15:50:00,31.23,31.42,31.15,31.35,1950400.0,18.2148,18.3257,18.1682,18.2848,1950400.0
2009-06-25 09:30:00,31.17,31.29,30.87,31.02,720400.0,18.1798,18.2498,18.0049,18.0924,720400.0
2009-06-25 09:40:00,31.01,31.16,30.99,31.02,770600.0,18.0865,18.174,18.0749,18.0924,770600.0
2009-06-25 09:50:00,31.02,31.29,31.01,31.24,916400.0,18.0924,18.2498,18.0865,18.2207,916400.0
2009-06-25 10:00:00,31.24,31.36,31.23,31.3,700400.0,18.2207,18.2907,18.2148,18.2557,700400.0
2009-06-25 10:10:00,31.29,31.45,31.29,31.41,661400.0,18.2498,18.3432,18.2498,18.3198,661400.0
2009-06-25 10:20:00,31.41,31.42,31.19,31.29,1005600.0,18.3198,18.3257,18.1915,18.2498,1005600.0
2009-06-25 10:30:00,31.29,31.32,31.15,31.17,578200.0,18.2498,18.2673,18.1682,18.1798,578200.0
2009-06-25 10:40:00,31.17,31.19,31.07,31.1,307500.0,18.1798,18.1915,18.1215,18.139,307500.0
2009-06-25 10:50:00,31.1,31.15,31.04,31.08,318000.0,18.139,18.1682,18.104,18.1274,318000.0
2009-06-25 11:00:00,31.07,31.12,31.04,31.08,250300.0,18.1215,18.1507,18.104,18.1274,250300.0
2009-06-25 11:10:00,31.07,31.1,31.05,31.09,128800.0,18.1215,18.139,18.1099,18.1332,128800.0
2009-06-25 11:20:00,31.08,31.25,31.08,31.24,374200.0,18.1274,18.2265,18.1274,18.2207,374200.0
2009-06-25 11:30:00,31.25,31.34,31.19,31.3,562200.0,18.2265,18.279,18.1915,18.2557,562200.0
2009-06-25 11:40:00,31.3,31.37,31.29,31.33,630200.0,18.2557,18.2965,18.2498,18.2732,630200.0
2009-06-25 11:50:00,31.32,31.47,31.31,31.45,834000.0,18.2673,18.3548,18.2615,18.3432,834000.0
2009-06-25 12:00:00,31.46,31.62,31.45,31.5,730700.0,18.349,18.4423,18.3432,18.3723,730700.0
2009-06-25 12:10:00,31.51,31.54,31.47,31.5,178000.0,18.3782,18.3957,18.3548,18.3723,178000.0
2009-06-25 12:20:00,31.51,31.59,31.5,31.58,189800.0,18.3782,18.4248,18.3723,18.419,189800.0
2009-06-25 12:30:00,31.59,31.61,31.35,31.44,558900.0,18.4248,18.4365,18.2848,18.3373,558900.0
2009-06-25 12:40:00,31.45,31.48,31.43,31.43,139100.0,18.3432,18.3607,18.3315,18.3315,139100.0
2009-06-25 12:50:00,31.44,31.48,31.42,31.44,116300.0,18.3373,18.3607,18.3257,18.3373,116300.0
2009-06-25 13:00:00,31.43,31.67,31.41,31.64,465700.0,18.3315,18.4715,18.3198,18.454,465700.0
2009-06-25 13:10:00,31.63,31.65,31.56,31.62,462600.0,18.4481,18.4598,18.4073,18.4423,462600.0
2009-06-25 13:20:00,31.63,31.7,31.6,31.62,315600.0,18.4481,18.489,18.4306,18.4423,315600.0
2009-06-25 13:30:00,31.62,31.65,31.51,31.53,162600.0,18.4423,18.4598,18.3782,18.3898,162600.0
2009-06-25 13:40:00,31.54,31.55,31.46,31.5,286600.0,18.3957,18.4015,18.349,18.3723,286600.0
2009-06-25 13:50:00,31.49,31.55,31.48,31.53,254000.0,18.3665,18.4015,18.3607,18.3898,254000.0
2009-06-25 14:00:00,31.54,31.56,31.43,31.44,600100.0,18.3957,18.4073,18.3315,18.3373,600100.0
2009-06-25 14:10:00,31.43,31.46,31.38,31.42,353000.0,18.3315,18.349,18.3023,18.3257,353000.0
2009-06-25 14:20:00,31.42,31.49,31.41,31.48,278500.0,18.3257,18.3665,18.3198,18.3607,278500.0
2009-06-25 14:30:00,31.48,31.51,31.42,31.44,306400.0,18.3607,18.3782,18.3257,18.3373,306400.0
2009-06-25 14:40:00,31.45,31.56,31.44,31.53,653800.0,18.3432,18.4073,18.3373,18.3898,653800.0
2009-06-25 14:50:00,31.53,31.6,31.47,31.51,503200.0,18.3898,18.4306,18.3548,18.3782,503200.0
2009-06-25 15:00:00,31.51,31.63,31.49,31.61,507600.0,18.3782,18.4481,18.3665,18.4365,507600.0
2009-06-25 15:10:00,31.61,31.63,31.54,31.56,808200.0,18.4365,18.4481,18.3957,18.4073,808200.0
2009-06-25 15:20:00,31.56,31.6,31.49,31.56,510700.0,18.4073,18.4306,18.3665,18.4073,510700.0
2009-06-25 15:30:00,31.55,31.57,31.36,31.42,756700.0,18.4015,18.4131,18.2907,18.3257,756700.0
2009-06-25 15:40:00,31.43,31.69,31.43,31.64,834100.0,18.3315,18.4831,18.3315,18.454,834100.0
2009-06-25 15:50:00,31.65,31.85,31.62,31.85,2576000.0,18.4598,18.5765,18.4423,18.5765,2576000.0
2009-06-26 09:30:00,31.7,32.0,31.67,31.89,922100.0,18.489,18.6639,18.4715,18.5998,922100.0
2009-06-26 09:40:00,31.89,32.05,31.88,31.9,633200.0,18.5998,18.6931,18.594,18.6056,633200.0
2009-06-26 09:50:00,31.9,31.96,31.67,31.71,947900.0,18.6056,18.6406,18.4715,18.4948,947900.0
2009-06-26 10:00:00,31.71,31.81,31.57,31.61,452800.0,18.4948,18.5531,18.4131,18.4365,452800.0
2009-06-26 10:10:00,31.61,31.66,31.55,31.6,372600.0,18.4365,18.4656,18.4015,18.4306,372600.0
2009-06-26 10:20:00,31.6,31.8,31.6,31.75,475500.0,18.4306,18.5473,18.4306,18.5181,475500.0
2009-06-26 10:30:00,31.76,31.82,31.62,31.62,364600.0,18.524,18.559,18.4423,18.4423,364600.0
2009-06-26 10:40:00,31.61,31.67,31.58,31.67,217400.0,18.4365,18.4715,18.419,18.4715,217400.0
2009-06-26 10:50:00,31.67,31.78,31.6,31.72,169200.0,18.4715,18.5356,18.4306,18.5006,169200.0
2009-06-26 11:00:00,31.72,31.76,31.6,31.73,223300.0,18.5006,18.524,18.4306,18.5065,223300.0
2009-06-26 11:10:00,31.74,31.75,31.69,31.72,102900.0,18.5123,18.5181,18.4831,18.5006,102900.0
2009-06-26 11:20:00,31.71,31.74,31.65,31.7,202300.0,18.4948,18.5123,18.4598,18.489,202300.0
2009-06-26 11:30:00,31.71,31.73,31.63,31.64,211700.0,18.4948,18.5065,18.4481,18.454,211700.0
2009-06-26 11:40:00,31.65,31.7,31.64,31.67,222900.0,18.4598,18.489,18.454,18.4715,222900.0
2009-06-26 11:50:00,31.67,31.78,31.66,31.69,205200.0,18.4715,18.5356,18.4656,18.4831,205200.0
2009-06-26 12:00:00,31.69,31.75,31.65,31.72,319300.0,18.4831,18.5181,18.4598,18.5006,319300.0
2009-06-26 12:10:00,31.73,31.76,31.7,31.72,245300.0,18.5065,18.524,18.489,18.5006,245300.0
2009-06-26 12:20:00,31.73,31.74,31.71,31.71,128000.0,18.5065,18.5123,18.4948,18.4948,128000.0
2009-06-26 12:30:00,31.71,31.77,31.67,31.75,133800.0,18.4948,18.5298,18.4715,18.5181,133800.0
2009-06-26 12:40:00,31.76,31.9,31.76,31.89,161000.0,18.524,18.6056,18.524,18.5998,161000.0
2009-06-26 12:50:00,31.9,31.9,31.86,31.87,261300.0,18.6056,18.6056,18.5823,18.5881,261300.0
2009-06-26 13:00:00,31.88,31.9,31.84,31.86,425500.0,18.594,18.6056,18.5706,18.5823,425500.0
2009-06-26 13:10:00,31.86,31.92,31.85,31.92,312100.0,18.5823,18.6173,18.5765,18.6173,312100.0
2009-06-26 13:20:00,31.92,32.01,31.89,31.98,294400.0,18.6173,18.6698,18.5998,18.6523,294400.0
2009-06-26 13:30:00,31.97,31.98,31.89,31.92,306000.0,18.6464,18.6523,18.5998,18.6173,306000.0
2009-06-26 13:40:00,31.93,31.99,31.89,31.96,232500.0,18.6231,18.6581,18.5998,18.6406,232500.0
2009-06-26 13:50:00,31.96,32.04,31.94,31.95,166900.0,18.6406,18.6873,18.6289,18.6348,166900.0
2009-06-26 14:00:00,31.96,31.96,31.85,31.9,283900.0,18.6406,18.6406,18.5765,18.6056,283900.0
2009-06-26 14:10:00,31.9,31.95,31.89,31.94,145900.0,18.6056,18.6348,18.5998,18.6289,145900.0
2009-06-26 14:20:00,31.94,31.94,31.91,31.92,114500.0,18.6289,18.6289,18.6115,18.6173,114500.0
2009-06-26 14:30:00,31.92,32.01,31.92,31.96,182200.0,18.6173,18.6698,18.6173,18.6406,182200.0
2009-06-26 14:40:00,31.96,32.03,31.94,31.98,209700.0,18.6406,18.6814,18.6289,18.6523,209700.0
2009-06-26 14:50:00,31.98,32.09,31.98,32.08,317000.0,18.6523,18.7164,18.6523,18.7106,317000.0
2009-06-26 15:00:00,32.08,32.15,32.07,32.11,347300.0,18.7106,18.7514,18.7048,18.7281,347300.0
2009-06-26 15:10:00,32.12,32.15,32.02,32.05,904000.0,18.7339,18.7514,18.6756,18.6931,904000.0
2009-06-26 15:20:00,32.06,32.11,32.03,32.04,312600.0,18.6989,18.7281,18.6814,18.6873,312600.0
2009-06-26 15:30:00,32.04,32.1,31.95,31.99,444000.0,18.6873,18.7223,18.6348,18.6581,444000.0
2009-06-26 15:40:00,32.0,32.41,32.0,32.24,2120400.0,18.6639,18.9031,18.6639,18.8039,2120400.0
2009-06-26 15:50:00,32.24,32.33,32.07,32.14,2311400.0,18.8039,18.8564,18.7048,18.7456,2311400.0
2009-06-29 09:30:00,32.29,32.4,32.0,32.02,651600.0,18.8331,18.8972,18.6639,18.6756,651600.0
2009-06-29 09:40:00,32.01,32.08,31.88,31.89,789000.0,18.6698,18.7106,18.594,18.5998,789000.0
2009-06-29 09:50:00,31.89,31.89,31.67,31.73,813200.0,18.5998,18.5998,18.4715,18.5065,813200.0
2009-06-29 10:00:00,31.73,31.93,31.7,31.9,574700.0,18.5065,18.6231,18.489,18.6056,574700.0
2009-06-29 10:10:00,31.9,32.02,31.88,31.98,782800.0,18.6056,18.6756,18.594,18.6523,782800.0
2009-06-29 10:20:00,31.99,32.11,31.9,32.1,525600.0,18.6581,18.7281,18.6056,18.7223,525600.0
2009-06-29 10:30:00,32.11,32.15,32.06,32.1,510800.0,18.7281,18.7514,18.6989,18.7223,510800.0
2009-06-29 10:40:00,32.1,32.19,32.02,32.11,281200.0,18.7223,18.7748,18.6756,18.7281,281200.0
2009-06-29 10:50:00,32.1,32.11,32.0,32.07,207800.0,18.7223,18.7281,18.6639,18.7048,207800.0
2009-06-29 11:00:00,32.07,32.15,32.06,32.13,283700.0,18.7048,18.7514,18.6989,18.7398,283700.0
2009-06-29 11:10:00,32.12,32.18,32.02,32.07,234800.0,18.7339,18.7689,18.6756,18.7048,234800.0
2009-06-29 11:20:00,32.07,32.14,32.06,32.1,147000.0,18.7048,18.7456,18.6989,18.7223,147000.0
2009-06-29 11:30:00,32.11,32.16,32.03,32.03,137700.0,18.7281,18.7573,18.6814,18.6814,137700.0
2009-06-29 11:40:00,32.03,32.15,32.02,32.13,142600.0,18.6814,18.7514,18.6756,18.7398,142600.0
2009-06-29 11:50:00,32.14,32.15,32.1,32.14,201000.0,18.7456,18.7514,18.7223,18.7456,201000.0
2009-06-29 12:00:00,32.15,32.15,32.04,32.07,142400.0,18.7514,18.7514,18.6873,18.7048,142400.0
2009-06-29 12:10:00,32.06,32.07,32.04,32.07,46200.0,18.6989,18.7048,18.6873,18.7048,46200.0
2009-06-29 12:20:00,32.07,32.09,32.02,32.07,147200.0,18.7048,18.7164,18.6756,18.7048,147200.0
2009-06-29 12:30:00,32.06,32.13,32.03,32.05,154100.0,18.6989,18.7398,18.6814,18.6931,154100.0
2009-06-29 12:40:00,32.05,32.07,32.03,32.03,116100.0,18.6931,18.7048,18.6814,18.6814,116100.0
2009-06-29 12:50:00,32.03,32.04,31.93,31.93,147800.0,18.6814,18.6873,18.6231,18.6231,147800.0
2009-06-29 13:00:00,31.94,32.02,31.92,32.0,75900.0,18.6289,18.6756,18.6173,18.6639,75900.0
2009-06-29 13:10:00,32.01,32.09,32.01,32.05,190700.0,18.6698,18.7164,18.6698,18.6931,190700.0
2009-06-29 13:20:00,32.05,32.09,32.01,32.01,177800.0,18.6931,18.7164,18.6698,18.6698,177800.0
2009-06-29 13:30:00,32.02,32.1,32.01,32.1,118600.0,18.6756,18.7223,18.6698,18.7223,118600.0
2009-06-29 13:40:00,32.1,32.12,32.04,32.05,98800.0,18.7223,18.7339,18.6873,18.6931,98800.0
2009-06-29 13:50:00,32.04,32.05,31.95,32.01,192700.0,18.6873,18.6931,18.6348,18.6698,192700.0
2009-06-29 14:00:00,32.02,32.02,31.9,31.92,417100.0,18.6756,18.6756,18.6056,18.6173,417100.0
2009-06-29 14:10:00,31.93,32.01,31.92,32.0,233200.0,18.6231,18.6698,18.6173,18.6639,233200.0
2009-06-29 14:20:00,32.0,32.0,31.96,31.99,67400.0,18.6639,18.6639,18.6406,18.6581,67400.0
2009-06-29 14:30:00,32.0,32.06,31.98,31.98,132800.0,18.6639,18.6989,18.6523,18.6523,132800.0
2009-06-29 14:40:00,31.98,32.04,31.94,32.02,143300.0,18.6523,18.6873,18.6289,18.6756,143300.0
2009-06-29 14:50:00,32.01,32.12,31.99,32.1,238400.0,18.6698,18.7339,18.6581,18.7223,238400.0
2009-06-29 15:00:00,32.11,32.14,32.07,32.1,142800.0,18.7281,18.7456,18.7048,18.7223,142800.0
2009-06-29 15:10:00,32.11,32.23,32.08,32.18,285500.0,18.7281,18.7981,18.7106,18.7689,285500.0
2009-06-29 15:20:00,32.18,32.26,32.15,32.24,400200.0,18.7689,18.8156,18.7514,18.8039,400200.0
2009-06-29 15:30:00,32.23,32.23,32.1,32.12,661800.0,18.7981,18.7981,18.7223,18.7339,661800.0
2009-06-29 15:40:00,32.12,32.35,32.12,32.25,843900.0,18.7339,18.8681,18.7339,18.8098,843900.0
2009-06-29 15:50:00,32.25,32.4,32.18,32.19,1286800.0,18.8098,18.8972,18.7689,18.7748,1286800.0
2009-06-30 09:30:00,32.3,32.51,32.26,32.48,522900.0,18.8389,18.9614,18.8156,18.9439,522900.0
2009-06-30 09:40:00,32.48,32.65,32.48,32.58,471000.0,18.9439,19.0431,18.9439,19.0022,471000.0
2009-06-30 09:50:00,32.58,32.61,32.5,32.6,537300.0,19.0022,19.0197,18.9556,19.0139,537300.0
2009-06-30 10:00:00,32.58,32.59,32.23,32.41,1748100.0,19.0022,19.0081,18.7981,18.9031,1748100.0
2009-06-30 10:10:00,32.41,32.45,32.21,32.21,744400.0,18.9031,18.9264,18.7864,18.7864,744400.0
2009-06-30 10:20:00,32.21,32.24,32.1,32.2,922200.0,18.7864,18.8039,18.7223,18.7806,922200.0
2009-06-30 10:30:00,32.2,32.21,32.08,32.17,764800.0,18.7806,18.7864,18.7106,18.7631,764800.0
2009-06-30 10:40:00,32.18,32.24,32.08,32.24,381300.0,18.7689,18.8039,18.7106,18.8039,381300.0
2009-06-30 10:50:00,32.24,32.26,32.17,32.23,202900.0,18.8039,18.8156,18.7631,18.7981,202900.0
2009-06-30 11:00:00,32.23,32.29,32.2,32.24,286000.0,18.7981,18.8331,18.7806,18.8039,286000.0
2009-06-30 11:10:00,32.23,32.34,32.19,32.33,222400.0,18.7981,18.8622,18.7748,18.8564,222400.0
2009-06-30 11:20:00,32.34,32.4,32.33,32.38,325100.0,18.8622,18.8972,18.8564,18.8856,325100.0
2009-06-30 11:30:00,32.38,32.4,32.24,32.3,320600.0,18.8856,18.8972,18.8039,18.8389,320600.0
2009-06-30 11:40:00,32.31,32.42,32.31,32.42,338300.0,18.8448,18.9089,18.8448,18.9089,338300.0
2009-06-30 11:50:00,32.42,32.42,32.32,32.37,335500.0,18.9089,18.9089,18.8506,18.8797,335500.0
2009-06-30 12:00:00,32.37,32.37,32.32,32.33,153000.0,18.8797,18.8797,18.8506,18.8564,153000.0
2009-06-30 12:10:00,32.33,32.39,32.33,32.36,220000.0,18.8564,18.8914,18.8564,18.8739,220000.0
2009-06-30 12:20:00,32.36,32.42,32.3,32.41,168500.0,18.8739,18.9089,18.8389,18.9031,168500.0
2009-06-30 12:30:00,32.41,32.45,32.33,32.37,263700.0,18.9031,18.9264,18.8564,18.8797,263700.0
2009-06-30 12:40:00,32.37,32.43,32.35,32.39,155000.0,18.8797,18.9147,18.8681,18.8914,155000.0
2009-06-30 12:50:00,32.39,32.41,32.37,32.41,88300.0,18.8914,18.9031,18.8797,18.9031,88300.0
2009-06-30 13:00:00,32.41,32.41,32.35,32.4,332100.0,18.9031,18.9031,18.8681,18.8972,332100.0
2009-06-30 13:10:00,32.37,32.38,32.25,32.25,71700.0,18.8797,18.8856,18.8098,18.8098,71700.0
2009-06-30 13:20:00,32.24,32.33,32.23,32.29,142000.0,18.8039,18.8564,18.7981,18.8331,142000.0
2009-06-30 13:30:00,32.29,32.31,32.25,32.26,142100.0,18.8331,18.8448,18.8098,18.8156,142100.0
2009-06-30 13:40:00,32.26,32.33,32.26,32.26,110500.0,18.8156,18.8564,18.8156,18.8156,110500.0
2009-06-30 13:50:00,32.27,32.28,32.23,32.25,144900.0,18.8214,18.8273,18.7981,18.8098,144900.0
2009-06-30 14:00:00,32.25,32.29,32.21,32.22,218800.0,18.8098,18.8331,18.7864,18.7923,218800.0
2009-06-30 14:10:00,32.22,32.3,32.22,32.28,218000.0,18.7923,18.8389,18.7923,18.8273,218000.0
2009-06-30 14:20:00,32.29,32.36,32.27,32.35,234800.0,18.8331,18.8739,18.8214,18.8681,234800.0
2009-06-30 14:30:00,32.35,32.42,32.29,32.42,399600.0,18.8681,18.9089,18.8331,18.9089,399600.0
2009-06-30 14:40:00,32.42,32.44,32.36,32.37,451900.0,18.9089,18.9206,18.8739,18.8797,451900.0
2009-06-30 14:50:00,32.39,32.45,32.38,32.38,293400.0,18.8914,18.9264,18.8856,18.8856,293400.0
2009-06-30 15:00:00,32.38,32.41,32.29,32.36,343500.0,18.8856,18.9031,18.8331,18.8739,343500.0
2009-06-30 15:10:00,32.36,32.44,32.35,32.4,411400.0,18.8739,18.9206,18.8681,18.8972,411400.0
2009-06-30 15:20:00,32.39,32.55,32.39,32.52,802400.0,18.8914,18.9847,18.8914,18.9672,802400.0
2009-06-30 15:30:00,32.53,32.61,32.51,32.51,931300.0,18.9731,19.0197,18.9614,18.9614,931300.0
2009-06-30 15:40:00,32.52,32.58,32.5,32.55,809500.0,18.9672,19.0022,18.9556,18.9847,809500.0
2009-06-30 15:50:00,32.55,32.56,32.39,32.4,2383100.0,18.9847,18.9906,18.8914,18.8972,2383100.0
2009-06-30 16:00:00,32.4,32.46,32.34,32.44,244200.0,18.8972,18.9322,18.8622,18.9206,244200.0
2009-06-30 16:10:00,32.44,32.44,32.44,32.44,0.0,18.9206,18.9206,18.9206,18.9206,0.0
2009-07-01 09:30:00,32.54,32.74,32.52,32.7,634400.0,18.9789,19.0955,18.9672,19.0722,634400.0
2009-07-01 09:40:00,32.7,32.78,32.65,32.75,618000.0,19.0722,19.1189,19.0431,19.1014,618000.0
2009-07-01 09:50:00,32.74,32.85,32.74,32.8,629300.0,19.0955,19.1597,19.0955,19.1305,629300.0
2009-07-01 10:00:00,32.82,32.85,32.68,32.83,1102100.0,19.1422,19.1597,19.0606,19.148,1102100.0
2009-07-01 10:10:00,32.83,32.89,32.76,32.85,563400.0,19.148,19.183,19.1072,19.1597,563400.0
2009-07-01 10:20:00,32.87,32.94,32.83,32.9,816800.0,19.1714,19.2122,19.148,19.1889,816800.0
2009-07-01 10:30:00,32.89,32.97,32.87,32.89,281800.0,19.183,19.2297,19.1714,19.183,281800.0
2009-07-01 10:40:00,32.89,32.93,32.87,32.88,216800.0,19.183,19.2064,19.1714,19.1772,216800.0
2009-07-01 10:50:00,32.88,32.91,32.87,32.9,193500.0,19.1772,19.1947,19.1714,19.1889,193500.0
2009-07-01 11:00:00,32.9,32.93,32.87,32.9,178200.0,19.1889,19.2064,19.1714,19.1889,178200.0
2009-07-01 11:10:00,32.88,32.94,32.88,32.91,240200.0,19.1772,19.2122,19.1772,19.1947,240200.0
2009-07-01 11:20:00,32.91,32.91,32.85,32.87,208300.0,19.1947,19.1947,19.1597,19.1714,208300.0
2009-07-01 11:30:00,32.87,32.94,32.86,32.94,256200.0,19.1714,19.2122,19.1655,19.2122,256200.0
2009-07-01 11:40:00,32.92,32.94,32.86,32.93,850800.0,19.2005,19.2122,19.1655,19.2064,850800.0
2009-07-01 11:50:00,32.94,33.05,32.93,33.01,532100.0,19.2122,19.2764,19.2064,19.253,532100.0
2009-07-01 12:00:00,33.01,33.03,32.94,32.94,200200.0,19.253,19.2647,19.2122,19.2122,200200.0
2009-07-01 12:10:00,32.94,32.96,32.86,32.92,124900.0,19.2122,19.2239,19.1655,19.2005,124900.0
2009-07-01 12:20:00,32.92,32.95,32.92,32.93,69400.0,19.2005,19.218,19.2005,19.2064,69400.0
2009-07-01 12:30:00,32.92,32.93,32.87,32.88,71800.0,19.2005,19.2064,19.1714,19.1772,71800.0
2009-07-01 12:40:00,32.88,32.9,32.87,32.88,47300.0,19.1772,19.1889,19.1714,19.1772,47300.0
2009-07-01 12:50:00,32.89,32.9,32.78,32.79,83000.0,19.183,19.1889,19.1189,19.1247,83000.0
2009-07-01 13:00:00,32.79,32.84,32.78,32.83,176400.0,19.1247,19.1539,19.1189,19.148,176400.0
2009-07-01 13:10:00,32.83,32.85,32.78,32.78,69500.0,19.148,19.1597,19.1189,19.1189,69500.0
2009-07-01 13:20:00,32.78,32.83,32.73,32.82,182200.0,19.1189,19.148,19.0897,19.1422,182200.0
2009-07-01 13:30:00,32.82,32.82,32.77,32.79,149900.0,19.1422,19.1422,19.113,19.1247,149900.0
2009-07-01 13:40:00,32.78,32.83,32.76,32.83,211500.0,19.1189,19.148,19.1072,19.148,211500.0
2009-07-01 13:50:00,32.83,32.9,32.83,32.9,139900.0,19.148,19.1889,19.148,19.1889,139900.0
2009-07-01 14:00:00,32.89,32.93,32.81,32.83,227700.0,19.183,19.2064,19.1364,19.148,227700.0
2009-07-01 14:10:00,32.83,32.85,32.79,32.83,148300.0,19.148,19.1597,19.1247,19.148,148300.0
2009-07-01 14:20:00,32.83,32.88,32.82,32.84,140700.0,19.148,19.1772,19.1422,19.1539,140700.0
2009-07-01 14:30:00,32.85,32.87,32.79,32.87,207400.0,19.1597,19.1714,19.1247,19.1714,207400.0
2009-07-01 14:40:00,32.88,32.9,32.85,32.86,160300.0,19.1772,19.1889,19.1597,19.1655,160300.0
2009-07-01 14:50:00,32.87,32.88,32.82,32.85,241000.0,19.1714,19.1772,19.1422,19.1597,241000.0
2009-07-01 15:00:00,32.85,32.88,32.83,32.86,189600.0,19.1597,19.1772,19.148,19.1655,189600.0
2009-07-01 15:10:00,32.86,32.92,32.83,32.89,290200.0,19.1655,19.2005,19.148,19.183,290200.0
2009-07-01 15:20:00,32.89,32.96,32.78,32.82,429200.0,19.183,19.2239,19.1189,19.1422,429200.0
2009-07-01 15:30:00,32.82,32.91,32.79,32.89,300600.0,19.1422,19.1947,19.1247,19.183,300600.0
2009-07-01 15:40:00,32.89,32.94,32.78,32.78,547700.0,19.183,19.2122,19.1189,19.1189,547700.0
2009-07-01 15:50:00,32.78,32.85,32.73,32.75,1660600.0,19.1189,19.1597,19.0897,19.1014,1660600.0
2009-07-02 09:30:00,32.3,32.31,32.04,32.16,1041000.0,18.8389,18.8448,18.6873,18.7573,1041000.0
2009-07-02 09:40:00,32.15,32.3,32.08,32.29,608000.0,18.7514,18.8389,18.7106,18.8331,608000.0
2009-07-02 09:50:00,32.29,32.29,32.18,32.23,470600.0,18.8331,18.8331,18.7689,18.7981,470600.0
2009-07-02 10:00:00,32.23,32.26,32.08,32.12,890600.0,18.7981,18.8156,18.7106,18.7339,890600.0
2009-07-02 10:10:00,32.12,32.13,32.08,32.09,679800.0,18.7339,18.7398,18.7106,18.7164,679800.0
2009-07-02 10:20:00,32.1,32.12,32.07,32.08,483900.0,18.7223,18.7339,18.7048,18.7106,483900.0
2009-07-02 10:30:00,32.07,32.08,32.0,32.02,457200.0,18.7048,18.7106,18.6639,18.6756,457200.0
2009-07-02 10:40:00,32.02,32.02,31.92,32.0,929700.0,18.6756,18.6756,18.6173,18.6639,929700.0
2009-07-02 10:50:00,32.0,32.06,31.99,32.0,243800.0,18.6639,18.6989,18.6581,18.6639,243800.0
2009-07-02 11:00:00,31.99,32.0,31.95,31.96,157800.0,18.6581,18.6639,18.6348,18.6406,157800.0
2009-07-02 11:10:00,31.97,31.97,31.91,31.91,131700.0,18.6464,18.6464,18.6115,18.6115,131700.0
2009-07-02 11:20:00,31.91,31.94,31.86,31.88,294900.0,18.6115,18.6289,18.5823,18.594,294900.0
2009-07-02 11:30:00,31.88,31.89,31.84,31.87,278300.0,18.594,18.5998,18.5706,18.5881,278300.0
2009-07-02 11:40:00,31.87,31.88,31.81,31.88,648500.0,18.5881,18.594,18.5531,18.594,648500.0
2009-07-02 11:50:00,31.88,31.9,31.8,31.81,241500.0,18.594,18.6056,18.5473,18.5531,241500.0
2009-07-02 12:00:00,31.81,31.82,31.73,31.75,301400.0,18.5531,18.559,18.5065,18.5181,301400.0
2009-07-02 12:10:00,31.76,31.77,31.72,31.73,285000.0,18.524,18.5298,18.5006,18.5065,285000.0
2009-07-02 12:20:00,31.73,31.75,31.6,31.61,261500.0,18.5065,18.5181,18.4306,18.4365,261500.0
2009-07-02 12:30:00,31.61,31.61,31.58,31.6,175500.0,18.4365,18.4365,18.419,18.4306,175500.0
2009-07-02 12:40:00,31.6,31.61,31.55,31.57,147200.0,18.4306,18.4365,18.4015,18.4131,147200.0
2009-07-02 12:50:00,31.57,31.59,31.54,31.55,265000.0,18.4131,18.4248,18.3957,18.4015,265000.0
2009-07-02 13:00:00,31.55,31.56,31.52,31.53,107100.0,18.4015,18.4073,18.384,18.3898,107100.0
2009-07-02 13:10:00,31.52,31.53,31.49,31.51,307300.0,18.384,18.3898,18.3665,18.3782,307300.0
2009-07-02 13:20:00,31.51,31.51,31.46,31.48,504700.0,18.3782,18.3782,18.349,18.3607,504700.0
2009-07-02 13:30:00,31.48,31.49,31.45,31.48,574700.0,18.3607,18.3665,18.3432,18.3607,574700.0
2009-07-02 13:40:00,31.48,31.62,31.48,31.62,392400.0,18.3607,18.4423,18.3607,18.4423,392400.0
2009-07-02 13:50:00,31.62,31.66,31.57,31.65,248900.0,18.4423,18.4656,18.4131,18.4598,248900.0
2009-07-02 14:00:00,31.64,31.67,31.6,31.67,66100.0,18.454,18.4715,18.4306,18.4715,66100.0
2009-07-02 14:10:00,31.66,31.67,31.62,31.63,210700.0,18.4656,18.4715,18.4423,18.4481,210700.0
2009-07-02 14:20:00,31.63,31.66,31.61,31.65,132800.0,18.4481,18.4656,18.4365,18.4598,132800.0
2009-07-02 14:30:00,31.65,31.69,31.61,31.68,220500.0,18.4598,18.4831,18.4365,18.4773,220500.0
2009-07-02 14:40:00,31.68,31.69,31.65,31.66,165000.0,18.4773,18.4831,18.4598,18.4656,165000.0
2009-07-02 14:50:00,31.66,31.69,31.65,31.68,154800.0,18.4656,18.4831,18.4598,18.4773,154800.0
2009-07-02 15:00:00,31.68,31.69,31.63,31.64,187800.0,18.4773,18.4831,18.4481,18.454,187800.0
2009-07-02 15:10:00,31.64,31.65,31.55,31.55,277800.0,18.454,18.4598,18.4015,18.4015,277800.0
2009-07-02 15:20:00,31.54,31.56,31.39,31.41,856900.0,18.3957,18.4073,18.3082,18.3198,856900.0
2009-07-02 15:30:00,31.4,31.42,31.34,31.41,1091000.0,18.314,18.3257,18.279,18.3198,1091000.0
2009-07-02 15:40:00,31.41,31.45,31.33,31.4,704700.0,18.3198,18.3432,18.2732,18.314,704700.0
2009-07-02 15:50:00,31.39,31.4,31.19,31.22,5833300.0,18.3082,18.314,18.1915,18.209,5833300.0
2009-07-06 09:30:00,30.94,31.2,30.9,31.09,1224800.0,18.0457,18.1973,18.0224,18.1332,1224800.0
2009-07-06 09:40:00,31.09,31.34,31.07,31.33,1028700.0,18.1332,18.279,18.1215,18.2732,1028700.0
2009-07-06 09:50:00,31.34,31.34,31.05,31.08,553200.0,18.279,18.279,18.1099,18.1274,553200.0
2009-07-06 10:00:00,31.11,31.29,30.96,30.96,1174000.0,18.1449,18.2498,18.0574,18.0574,1174000.0
2009-07-06 10:10:00,30.96,30.99,30.88,30.91,1130100.0,18.0574,18.0749,18.0107,18.0282,1130100.0
2009-07-06 10:20:00,30.91,30.92,30.8,30.83,761500.0,18.0282,18.034,17.964,17.9815,761500.0
2009-07-06 10:30:00,30.82,30.83,30.74,30.74,1038600.0,17.9757,17.9815,17.9291,17.9291,1038600.0
2009-07-06 10:40:00,30.75,30.91,30.69,30.87,758800.0,17.9349,18.0282,17.8999,18.0049,758800.0
2009-07-06 10:50:00,30.87,30.94,30.84,30.93,203300.0,18.0049,18.0457,17.9874,18.0399,203300.0
2009-07-06 11:00:00,30.93,30.99,30.9,30.91,216400.0,18.0399,18.0749,18.0224,18.0282,216400.0
2009-07-06 11:10:00,30.91,31.03,30.9,31.02,258100.0,18.0282,18.0982,18.0224,18.0924,258100.0
2009-07-06 11:20:00,31.02,31.13,31.02,31.05,194900.0,18.0924,18.1565,18.0924,18.1099,194900.0
2009-07-06 11:30:00,31.05,31.14,31.01,31.14,201600.0,18.1099,18.1624,18.0865,18.1624,201600.0
2009-07-06 11:40:00,31.14,31.27,31.11,31.27,314200.0,18.1624,18.2382,18.1449,18.2382,314200.0
2009-07-06 11:50:00,31.26,31.32,31.11,31.13,306500.0,18.2323,18.2673,18.1449,18.1565,306500.0
2009-07-06 12:00:00,31.13,31.21,31.13,31.19,145300.0,18.1565,18.2032,18.1565,18.1915,145300.0
2009-07-06 12:10:00,31.19,31.22,31.18,31.21,104900.0,18.1915,18.209,18.1857,18.2032,104900.0
2009-07-06 12:20:00,31.22,31.27,31.19,31.2,107400.0,18.209,18.2382,18.1915,18.1973,107400.0
2009-07-06 12:30:00,31.2,31.22,31.18,31.19,118100.0,18.1973,18.209,18.1857,18.1915,118100.0
2009-07-06 12:40:00,31.19,31.22,31.16,31.22,128900.0,18.1915,18.209,18.174,18.209,128900.0
2009-07-06 12:50:00,31.21,31.3,31.21,31.25,165000.0,18.2032,18.2557,18.2032,18.2265,165000.0
2009-07-06 13:00:00,31.25,31.3,31.21,31.29,316100.0,18.2265,18.2557,18.2032,18.2498,316100.0
2009-07-06 13:10:00,31.29,31.5,31.27,31.46,456100.0,18.2498,18.3723,18.2382,18.349,456100.0
2009-07-06 13:20:00,31.47,31.64,31.45,31.49,505400.0,18.3548,18.454,18.3432,18.3665,505400.0
2009-07-06 13:30:00,31.5,31.51,31.42,31.49,201800.0,18.3723,18.3782,18.3257,18.3665,201800.0
2009-07-06 13:40:00,31.49,31.5,31.43,31.43,263700.0,18.3665,18.3723,18.3315,18.3315,263700.0
2009-07-06 13:50:00,31.44,31.49,31.43,31.43,159900.0,18.3373,18.3665,18.3315,18.3315,159900.0
2009-07-06 14:00:00,31.44,31.57,31.44,31.54,162700.0,18.3373,18.4131,18.3373,18.3957,162700.0
2009-07-06 14:10:00,31.54,31.58,31.47,31.47,176600.0,18.3957,18.419,18.3548,18.3548,176600.0
2009-07-06 14:20:00,31.47,31.48,31.36,31.43,154500.0,18.3548,18.3607,18.2907,18.3315,154500.0
2009-07-06 14:30:00,31.43,31.49,31.38,31.48,391000.0,18.3315,18.3665,18.3023,18.3607,391000.0
2009-07-06 14:40:00,31.49,31.49,31.38,31.43,236600.0,18.3665,18.3665,18.3023,18.3315,236600.0
2009-07-06 14:50:00,31.43,31.45,31.33,31.44,267900.0,18.3315,18.3432,18.2732,18.3373,267900.0
2009-07-06 15:00:00,31.44,31.62,31.44,31.54,475600.0,18.3373,18.4423,18.3373,18.3957,475600.0
2009-07-06 15:10:00,31.55,31.55,31.45,31.5,271300.0,18.4015,18.4015,18.3432,18.3723,271300.0
2009-07-06 15:20:00,31.5,31.55,31.46,31.5,234900.0,18.3723,18.4015,18.349,18.3723,234900.0
2009-07-06 15:30:00,31.5,31.51,31.37,31.47,683700.0,18.3723,18.3782,18.2965,18.3548,683700.0
2009-07-06 15:40:00,31.46,31.81,31.45,31.71,1352700.0,18.349,18.5531,18.3432,18.4948,1352700.0
2009-07-06 15:50:00,31.72,32.03,31.72,31.97,2914200.0,18.5006,18.6814,18.5006,18.6464,2914200.0
2009-07-07 09:30:00,31.86,31.9,31.59,31.59,904500.0,18.5823,18.6056,18.4248,18.4248,904500.0
2009-07-07 09:40:00,31.59,31.72,31.56,31.71,494800.0,18.4248,18.5006,18.4073,18.4948,494800.0
2009-07-07 09:50:00,31.71,31.86,31.71,31.74,516600.0,18.4948,18.5823,18.4948,18.5123,516600.0
2009-07-07 10:00:00,31.73,31.74,31.57,31.63,399900.0,18.5065,18.5123,18.4131,18.4481,399900.0
2009-07-07 10:10:00,31.63,31.65,31.52,31.56,524200.0,18.4481,18.4598,18.384,18.4073,524200.0
2009-07-07 10:20:00,31.57,31.64,31.49,31.58,480900.0,18.4131,18.454,18.3665,18.419,480900.0
2009-07-07 10:30:00,31.57,31.57,31.43,31.5,417800.0,18.4131,18.4131,18.3315,18.3723,417800.0
2009-07-07 10:40:00,31.5,31.61,31.49,31.51,329300.0,18.3723,18.4365,18.3665,18.3782,329300.0
2009-07-07 10:50:00,31.51,31.52,31.45,31.47,332800.0,18.3782,18.384,18.3432,18.3548,332800.0
2009-07-07 11:00:00,31.47,31.54,31.44,31.52,364100.0,18.3548,18.3957,18.3373,18.384,364100.0
2009-07-07 11:10:00,31.52,31.54,31.45,31.46,194800.0,18.384,18.3957,18.3432,18.349,194800.0
2009-07-07 11:20:00,31.45,31.47,31.31,31.31,368500.0,18.3432,18.3548,18.2615,18.2615,368500.0
2009-07-07 11:30:00,31.3,31.38,31.28,31.29,442300.0,18.2557,18.3023,18.244,18.2498,442300.0
2009-07-07 11:40:00,31.29,31.35,31.25,31.33,231200.0,18.2498,18.2848,18.2265,18.2732,231200.0
2009-07-07 11:50:00,31.33,31.43,31.33,31.4,343600.0,18.2732,18.3315,18.2732,18.314,343600.0
2009-07-07 12:00:00,31.4,31.4,31.3,31.31,212000.0,18.314,18.314,18.2557,18.2615,212000.0
2009-07-07 12:10:00,31.31,31.34,31.25,31.31,222400.0,18.2615,18.279,18.2265,18.2615,222400.0
2009-07-07 12:20:00,31.31,31.31,31.13,31.13,812200.0,18.2615,18.2615,18.1565,18.1565,812200.0
2009-07-07 12:30:00,31.13,31.13,31.01,31.01,775600.0,18.1565,18.1565,18.0865,18.0865,775600.0
2009-07-07 12:40:00,31.01,31.16,31.01,31.15,385500.0,18.0865,18.174,18.0865,18.1682,385500.0
2009-07-07 12:50:00,31.15,31.18,31.06,31.09,357000.0,18.1682,18.1857,18.1157,18.1332,357000.0
2009-07-07 13:00:00,31.1,31.1,31.02,31.1,327800.0,18.139,18.139,18.0924,18.139,327800.0
2009-07-07 13:10:00,31.1,31.17,31.1,31.16,718700.0,18.139,18.1798,18.139,18.174,718700.0
2009-07-07 13:20:00,31.15,31.28,31.15,31.2,533600.0,18.1682,18.244,18.1682,18.1973,533600.0
2009-07-07 13:30:00,31.19,31.37,31.19,31.29,516500.0,18.1915,18.2965,18.1915,18.2498,516500.0
2009-07-07 13:40:00,31.3,31.36,31.22,31.22,264600.0,18.2557,18.2907,18.209,18.209,264600.0
2009-07-07 13:50:00,31.22,31.24,31.14,31.2,349200.0,18.209,18.2207,18.1624,18.1973,349200.0
2009-07-07 14:00:00,31.2,31.22,31.1,31.11,280800.0,18.1973,18.209,18.139,18.1449,280800.0
2009-07-07 14:10:00,31.1,31.21,31.1,31.15,231700.0,18.139,18.2032,18.139,18.1682,231700.0
2009-07-07 14:20:00,31.15,31.21,31.14,31.2,140700.0,18.1682,18.2032,18.1624,18.1973,140700.0
2009-07-07 14:30:00,31.2,31.2,31.11,31.2,187100.0,18.1973,18.1973,18.1449,18.1973,187100.0
2009-07-07 14:40:00,31.19,31.24,31.13,31.15,199100.0,18.1915,18.2207,18.1565,18.1682,199100.0
2009-07-07 14:50:00,31.15,31.16,30.99,31.02,713700.0,18.1682,18.174,18.0749,18.0924,713700.0
2009-07-07 15:00:00,31.02,31.02,30.84,30.92,922600.0,18.0924,18.0924,17.9874,18.034,922600.0
2009-07-07 15:10:00,30.92,30.99,30.86,30.94,443100.0,18.034,18.0749,17.999,18.0457,443100.0
2009-07-07 15:20:00,30.94,31.05,30.85,31.03,493200.0,18.0457,18.1099,17.9932,18.0982,493200.0
2009-07-07 15:30:00,31.04,31.04,30.81,30.84,844700.0,18.104,18.104,17.9699,17.9874,844700.0
2009-07-07 15:40:00,30.85,30.86,30.68,30.72,1887400.0,17.9932,17.999,17.8941,17.9174,1887400.0
2009-07-07 15:50:00,30.71,30.76,30.59,30.72,5981700.0,17.9116,17.9407,17.8416,17.9174,5981700.0
2009-07-07 16:00:00,30.71,30.77,30.67,30.76,290400.0,17.9116,17.9465,17.8882,17.9407,290400.0
2009-07-07 16:10:00,30.72,30.77,30.7,30.77,51300.0,17.9174,17.9465,17.9057,17.9465,51300.0
2009-07-08 09:30:00,30.83,31.01,30.65,30.65,832400.0,17.9815,18.0865,17.8766,17.8766,832400.0
2009-07-08 09:40:00,30.65,30.71,30.54,30.66,771300.0,17.8766,17.9116,17.8124,17.8824,771300.0
2009-07-08 09:50:00,30.66,30.69,30.44,30.44,816500.0,17.8824,17.8999,17.7541,17.7541,816500.0
2009-07-08 10:00:00,30.44,30.63,30.44,30.57,730300.0,17.7541,17.8649,17.7541,17.8299,730300.0
2009-07-08 10:10:00,30.56,30.72,30.54,30.71,685200.0,17.8241,17.9174,17.8124,17.9116,685200.0
2009-07-08 10:20:00,30.71,30.75,30.53,30.59,505400.0,17.9116,17.9349,17.8066,17.8416,505400.0
2009-07-08 10:30:00,30.58,30.58,30.45,30.49,678300.0,17.8357,17.8357,17.7599,17.7832,678300.0
2009-07-08 10:40:00,30.5,30.54,30.39,30.49,824700.0,17.7891,17.8124,17.7249,17.7832,824700.0
2009-07-08 10:50:00,30.46,30.5,30.33,30.34,597900.0,17.7657,17.7891,17.6899,17.6958,597900.0
2009-07-08 11:00:00,30.33,30.33,30.04,30.05,1542300.0,17.6899,17.6899,17.5208,17.5266,1542300.0
2009-07-08 11:10:00,30.05,30.12,30.01,30.1,715500.0,17.5266,17.5674,17.5033,17.5558,715500.0
2009-07-08 11:20:00,30.1,30.1,29.97,30.01,754400.0,17.5558,17.5558,17.48,17.5033,754400.0
2009-07-08 11:30:00,30.02,30.19,30.01,30.07,394300.0,17.5091,17.6083,17.5033,17.5383,394300.0
2009-07-08 11:40:00,30.08,30.2,30.08,30.18,432900.0,17.5441,17.6141,17.5441,17.6024,432900.0
2009-07-08 11:50:00,30.17,30.18,29.95,30.05,553000.0,17.5966,17.6024,17.4683,17.5266,553000.0
2009-07-08 12:00:00,30.05,30.11,29.97,30.08,471800.0,17.5266,17.5616,17.48,17.5441,471800.0
2009-07-08 12:10:00,30.08,30.1,29.86,29.88,460000.0,17.5441,17.5558,17.4158,17.4275,460000.0
2009-07-08 12:20:00,29.88,29.88,29.7,29.72,990700.0,17.4275,17.4275,17.3225,17.3341,990700.0
2009-07-08 12:30:00,29.72,29.82,29.59,29.62,1080100.0,17.3341,17.3925,17.2583,17.2758,1080100.0
2009-07-08 12:40:00,29.62,29.74,29.62,29.73,1434300.0,17.2758,17.3458,17.2758,17.34,1434300.0
2009-07-08 12:50:00,29.73,29.88,29.71,29.71,355100.0,17.34,17.4275,17.3283,17.3283,355100.0
2009-07-08 13:00:00,29.71,30.11,29.7,30.04,899100.0,17.3283,17.5616,17.3225,17.5208,899100.0
2009-07-08 13:10:00,30.04,30.11,29.96,30.02,476000.0,17.5208,17.5616,17.4741,17.5091,476000.0
2009-07-08 13:20:00,30.02,30.31,30.0,30.27,620200.0,17.5091,17.6783,17.4974,17.6549,620200.0
2009-07-08 13:30:00,30.27,30.33,30.11,30.16,649800.0,17.6549,17.6899,17.5616,17.5908,649800.0
2009-07-08 13:40:00,30.15,30.26,30.13,30.19,253200.0,17.5849,17.6491,17.5733,17.6083,253200.0
2009-07-08 13:50:00,30.19,30.19,30.08,30.14,177900.0,17.6083,17.6083,17.5441,17.5791,177900.0
2009-07-08 14:00:00,30.14,30.15,29.94,30.0,489700.0,17.5791,17.5849,17.4625,17.4974,489700.0
2009-07-08 14:10:00,30.01,30.01,29.78,29.85,399000.0,17.5033,17.5033,17.3691,17.41,399000.0
2009-07-08 14:20:00,29.85,29.96,29.73,29.79,544100.0,17.41,17.4741,17.34,17.375,544100.0
2009-07-08 14:30:00,29.79,29.91,29.7,29.89,417600.0,17.375,17.445,17.3225,17.4333,417600.0
2009-07-08 14:40:00,29.9,29.92,29.8,29.82,294100.0,17.4391,17.4508,17.3808,17.3925,294100.0
2009-07-08 14:50:00,29.82,30.12,29.82,30.01,746100.0,17.3925,17.5674,17.3925,17.5033,746100.0
2009-07-08 15:00:00,30.01,30.23,29.96,30.11,579400.0,17.5033,17.6316,17.4741,17.5616,579400.0
2009-07-08 15:10:00,30.11,30.2,29.96,30.12,654500.0,17.5616,17.6141,17.4741,17.5674,654500.0
2009-07-08 15:20:00,30.15,30.24,29.9,29.95,681200.0,17.5849,17.6374,17.4391,17.4683,681200.0
2009-07-08 15:30:00,29.95,30.15,29.93,30.08,799800.0,17.4683,17.5849,17.4566,17.5441,799800.0
2009-07-08 15:40:00,30.08,30.44,29.97,30.28,2020900.0,17.5441,17.7541,17.48,17.6608,2020900.0
2009-07-08 15:50:00,30.27,30.49,30.22,30.44,2758500.0,17.6549,17.7832,17.6258,17.7541,2758500.0
2009-07-09 09:30:00,30.66,30.84,30.41,30.42,650800.0,17.8824,17.9874,17.7366,17.7424,650800.0
2009-07-09 09:40:00,30.45,30.45,30.16,30.17,720100.0,17.7599,17.7599,17.5908,17.5966,720100.0
2009-07-09 09:50:00,30.16,30.4,30.12,30.31,554200.0,17.5908,17.7307,17.5674,17.6783,554200.0
2009-07-09 10:00:00,30.32,30.56,30.22,30.49,1152800.0,17.6841,17.8241,17.6258,17.7832,1152800.0
2009-07-09 10:10:00,30.49,30.6,30.42,30.54,582800.0,17.7832,17.8474,17.7424,17.8124,582800.0
2009-07-09 10:20:00,30.54,30.55,30.23,30.35,638800.0,17.8124,17.8182,17.6316,17.7016,638800.0
2009-07-09 10:30:00,30.35,30.46,30.26,30.34,372500.0,17.7016,17.7657,17.6491,17.6958,372500.0
2009-07-09 10:40:00,30.34,30.47,30.23,30.28,558300.0,17.6958,17.7716,17.6316,17.6608,558300.0
2009-07-09 10:50:00,30.29,30.43,30.29,30.37,183700.0,17.6666,17.7482,17.6666,17.7133,183700.0
2009-07-09 11:00:00,30.38,30.38,30.15,30.24,448200.0,17.7191,17.7191,17.5849,17.6374,448200.0
2009-07-09 11:10:00,30.24,30.28,30.14,30.23,346600.0,17.6374,17.6608,17.5791,17.6316,346600.0
2009-07-09 11:20:00,30.23,30.36,30.22,30.26,190100.0,17.6316,17.7074,17.6258,17.6491,190100.0
2009-07-09 11:30:00,30.27,30.38,30.19,30.34,232600.0,17.6549,17.7191,17.6083,17.6958,232600.0
2009-07-09 11:40:00,30.33,30.49,30.33,30.4,384400.0,17.6899,17.7832,17.6899,17.7307,384400.0
2009-07-09 11:50:00,30.41,30.42,30.32,30.39,186400.0,17.7366,17.7424,17.6841,17.7249,186400.0
2009-07-09 12:00:00,30.39,30.5,30.34,30.48,129300.0,17.7249,17.7891,17.6958,17.7774,129300.0
2009-07-09 12:10:00,30.47,30.57,30.42,30.57,123700.0,17.7716,17.8299,17.7424,17.8299,123700.0
2009-07-09 12:20:00,30.56,30.62,30.55,30.56,271600.0,17.8241,17.8591,17.8182,17.8241,271600.0
2009-07-09 12:30:00,30.56,30.66,30.56,30.62,190500.0,17.8241,17.8824,17.8241,17.8591,190500.0
2009-07-09 12:40:00,30.62,30.63,30.48,30.53,179100.0,17.8591,17.8649,17.7774,17.8066,179100.0
2009-07-09 12:50:00,30.53,30.62,30.48,30.59,153200.0,17.8066,17.8591,17.7774,17.8416,153200.0
2009-07-09 13:00:00,30.59,30.6,30.4,30.47,727700.0,17.8416,17.8474,17.7307,17.7716,727700.0
2009-07-09 13:10:00,30.48,30.6,30.46,30.51,418200.0,17.7774,17.8474,17.7657,17.7949,418200.0
2009-07-09 13:20:00,30.51,30.56,30.46,30.49,225200.0,17.7949,17.8241,17.7657,17.7832,225200.0
2009-07-09 13:30:00,30.5,30.55,30.42,30.42,192700.0,17.7891,17.8182,17.7424,17.7424,192700.0
2009-07-09 13:40:00,30.42,30.5,30.38,30.4,249500.0,17.7424,17.7891,17.7191,17.7307,249500.0
2009-07-09 13:50:00,30.39,30.43,30.32,30.36,517300.0,17.7249,17.7482,17.6841,17.7074,517300.0
2009-07-09 14:00:00,30.36,30.37,30.3,30.3,217900.0,17.7074,17.7133,17.6724,17.6724,217900.0
2009-07-09 14:10:00,30.3,30.41,30.3,30.39,303500.0,17.6724,17.7366,17.6724,17.7249,303500.0
2009-07-09 14:20:00,30.37,30.43,30.33,30.34,188000.0,17.7133,17.7482,17.6899,17.6958,188000.0
2009-07-09 14:30:00,30.33,30.42,30.32,30.34,299000.0,17.6899,17.7424,17.6841,17.6958,299000.0
2009-07-09 14:40:00,30.34,30.36,30.27,30.28,218600.0,17.6958,17.7074,17.6549,17.6608,218600.0
2009-07-09 14:50:00,30.28,30.28,30.06,30.1,455000.0,17.6608,17.6608,17.5324,17.5558,455000.0
2009-07-09 15:00:00,30.09,30.14,30.01,30.06,605600.0,17.5499,17.5791,17.5033,17.5324,605600.0
2009-07-09 15:10:00,30.06,30.2,30.06,30.17,315200.0,17.5324,17.6141,17.5324,17.5966,315200.0
2009-07-09 15:20:00,30.16,30.16,30.02,30.07,339200.0,17.5908,17.5908,17.5091,17.5383,339200.0
2009-07-09 15:30:00,30.06,30.09,29.93,29.98,621800.0,17.5324,17.5499,17.4566,17.4858,621800.0
2009-07-09 15:40:00,29.98,30.22,29.97,30.11,975100.0,17.4858,17.6258,17.48,17.5616,975100.0
2009-07-09 15:50:00,30.11,30.12,29.88,29.94,1890100.0,17.5616,17.5674,17.4275,17.4625,1890100.0
2009-07-10 09:30:00,29.62,30.02,29.61,29.95,634000.0,17.2758,17.5091,17.27,17.4683,634000.0
2009-07-10 09:40:00,29.96,29.99,29.74,29.91,435700.0,17.4741,17.4916,17.3458,17.445,435700.0
2009-07-10 09:50:00,29.91,30.04,29.62,29.7,1619600.0,17.445,17.5208,17.2758,17.3225,1619600.0
2009-07-10 10:00:00,29.7,29.78,29.54,29.64,990400.0,17.3225,17.3691,17.2292,17.2875,990400.0
2009-07-10 10:10:00,29.64,29.81,29.61,29.66,1034700.0,17.2875,17.3866,17.27,17.2991,1034700.0
2009-07-10 10:20:00,29.66,29.7,29.54,29.61,523900.0,17.2991,17.3225,17.2292,17.27,523900.0
2009-07-10 10:30:00,29.62,29.63,29.41,29.41,446500.0,17.2758,17.2816,17.1533,17.1533,446500.0
2009-07-10 10:40:00,29.41,29.55,29.34,29.49,701000.0,17.1533,17.235,17.1125,17.2,701000.0
2009-07-10 10:50:00,29.49,29.55,29.44,29.47,372000.0,17.2,17.235,17.1708,17.1883,372000.0
2009-07-10 11:00:00,29.47,29.48,29.33,29.39,404500.0,17.1883,17.1942,17.1067,17.1417,404500.0
2009-07-10 11:10:00,29.39,29.39,29.27,29.29,549200.0,17.1417,17.1417,17.0717,17.0833,549200.0
2009-07-10 11:20:00,29.28,29.28,29.14,29.17,983200.0,17.0775,17.0775,16.9959,17.0134,983200.0
2009-07-10 11:30:00,29.17,29.28,29.16,29.25,767800.0,17.0134,17.0775,17.0075,17.06,767800.0
2009-07-10 11:40:00,29.26,29.32,29.25,29.31,198100.0,17.0658,17.1008,17.06,17.095,198100.0
2009-07-10 11:50:00,29.31,29.36,29.3,29.33,294600.0,17.095,17.1242,17.0892,17.1067,294600.0
2009-07-10 12:00:00,29.34,29.48,29.31,29.45,285300.0,17.1125,17.1942,17.095,17.1767,285300.0
2009-07-10 12:10:00,29.46,29.51,29.44,29.51,275400.0,17.1825,17.2117,17.1708,17.2117,275400.0
2009-07-10 12:20:00,29.51,29.54,29.44,29.48,298200.0,17.2117,17.2292,17.1708,17.1942,298200.0
2009-07-10 12:30:00,29.47,29.56,29.43,29.56,264700.0,17.1883,17.2408,17.165,17.2408,264700.0
2009-07-10 12:40:00,29.56,29.75,29.54,29.75,630000.0,17.2408,17.3516,17.2292,17.3516,630000.0
2009-07-10 12:50:00,29.76,29.76,29.58,29.62,455500.0,17.3575,17.3575,17.2525,17.2758,455500.0
2009-07-10 13:00:00,29.61,29.7,29.61,29.69,123100.0,17.27,17.3225,17.27,17.3166,123100.0
2009-07-10 13:10:00,29.69,29.76,29.67,29.75,173800.0,17.3166,17.3575,17.305,17.3516,173800.0
2009-07-10 13:20:00,29.75,29.75,29.65,29.65,150900.0,17.3516,17.3516,17.2933,17.2933,150900.0
2009-07-10 13:30:00,29.65,29.67,29.64,29.64,153400.0,17.2933,17.305,17.2875,17.2875,153400.0
2009-07-10 13:40:00,29.65,29.74,29.64,29.69,333400.0,17.2933,17.3458,17.2875,17.3166,333400.0
2009-07-10 13:50:00,29.69,29.72,29.67,29.69,82900.0,17.3166,17.3341,17.305,17.3166,82900.0
2009-07-10 14:00:00,29.69,29.69,29.64,29.64,97300.0,17.3166,17.3166,17.2875,17.2875,97300.0
2009-07-10 14:10:00,29.64,29.67,29.57,29.67,146900.0,17.2875,17.305,17.2467,17.305,146900.0
2009-07-10 14:20:00,29.67,29.68,29.5,29.54,415100.0,17.305,17.3108,17.2058,17.2292,415100.0
2009-07-10 14:30:00,29.54,29.6,29.53,29.57,131900.0,17.2292,17.2641,17.2233,17.2467,131900.0
2009-07-10 14:40:00,29.57,29.62,29.54,29.62,199800.0,17.2467,17.2758,17.2292,17.2758,199800.0
2009-07-10 14:50:00,29.62,29.7,29.6,29.62,402800.0,17.2758,17.3225,17.2641,17.2758,402800.0
2009-07-10 15:00:00,29.63,29.69,29.61,29.62,355500.0,17.2816,17.3166,17.27,17.2758,355500.0
2009-07-10 15:10:00,29.62,29.73,29.62,29.69,409100.0,17.2758,17.34,17.2758,17.3166,409100.0
2009-07-10 15:20:00,29.69,29.7,29.61,29.66,419000.0,17.3166,17.3225,17.27,17.2991,419000.0
2009-07-10 15:30:00,29.66,29.87,29.65,29.82,519300.0,17.2991,17.4216,17.2933,17.3925,519300.0
2009-07-10 15:40:00,29.81,30.07,29.79,30.03,1347400.0,17.3866,17.5383,17.375,17.5149,1347400.0
2009-07-10 15:50:00,30.03,30.08,29.82,29.85,2395300.0,17.5149,17.5441,17.3925,17.41,2395300.0
2009-07-13 09:30:00,29.97,30.26,29.97,30.17,1056800.0,17.48,17.6491,17.48,17.5966,1056800.0
2009-07-13 09:40:00,30.17,30.18,30.01,30.14,899000.0,17.5966,17.6024,17.5033,17.5791,899000.0
2009-07-13 09:50:00,30.15,30.15,29.93,29.95,461300.0,17.5849,17.5849,17.4566,17.4683,461300.0
2009-07-13 10:00:00,29.95,29.97,29.65,29.79,1218600.0,17.4683,17.48,17.2933,17.375,1218600.0
2009-07-13 10:10:00,29.79,30.02,29.77,29.98,716200.0,17.375,17.5091,17.3633,17.4858,716200.0
2009-07-13 10:20:00,29.97,30.07,29.92,30.07,536300.0,17.48,17.5383,17.4508,17.5383,536300.0
2009-07-13 10:30:00,30.07,30.22,30.07,30.16,573800.0,17.5383,17.6258,17.5383,17.5908,573800.0
2009-07-13 10:40:00,30.14,30.24,30.13,30.2,484800.0,17.5791,17.6374,17.5733,17.6141,484800.0
2009-07-13 10:50:00,30.2,30.34,30.17,30.31,692200.0,17.6141,17.6958,17.5966,17.6783,692200.0
2009-07-13 11:00:00,30.32,30.34,30.26,30.27,332900.0,17.6841,17.6958,17.6491,17.6549,332900.0
2009-07-13 11:10:00,30.26,30.32,30.21,30.26,178700.0,17.6491,17.6841,17.6199,17.6491,178700.0
2009-07-13 11:20:00,30.26,30.31,30.23,30.31,184900.0,17.6491,17.6783,17.6316,17.6783,184900.0
2009-07-13 11:30:00,30.3,30.56,30.3,30.55,845500.0,17.6724,17.8241,17.6724,17.8182,845500.0
2009-07-13 11:40:00,30.56,30.71,30.52,30.63,866200.0,17.8241,17.9116,17.8007,17.8649,866200.0
2009-07-13 11:50:00,30.64,30.71,30.59,30.68,944200.0,17.8707,17.9116,17.8416,17.8941,944200.0
2009-07-13 12:00:00,30.68,30.73,30.67,30.67,727900.0,17.8941,17.9232,17.8882,17.8882,727900.0
2009-07-13 12:10:00,30.67,30.68,30.64,30.65,168100.0,17.8882,17.8941,17.8707,17.8766,168100.0
2009-07-13 12:20:00,30.64,30.66,30.6,30.64,364000.0,17.8707,17.8824,17.8474,17.8707,364000.0
2009-07-13 12:30:00,30.64,30.65,30.5,30.54,291700.0,17.8707,17.8766,17.7891,17.8124,291700.0
2009-07-13 12:40:00,30.55,30.6,30.47,30.55,226900.0,17.8182,17.8474,17.7716,17.8182,226900.0
2009-07-13 12:50:00,30.55,30.56,30.43,30.43,272500.0,17.8182,17.8241,17.7482,17.7482,272500.0
2009-07-13 13:00:00,30.43,30.55,30.43,30.54,296700.0,17.7482,17.8182,17.7482,17.8124,296700.0
2009-07-13 13:10:00,30.54,30.59,30.49,30.58,381700.0,17.8124,17.8416,17.7832,17.8357,381700.0
2009-07-13 13:20:00,30.58,30.65,30.58,30.59,438000.0,17.8357,17.8766,17.8357,17.8416,438000.0
2009-07-13 13:30:00,30.59,30.61,30.53,30.56,369600.0,17.8416,17.8532,17.8066,17.8241,369600.0
2009-07-13 13:40:00,30.56,30.56,30.5,30.52,164900.0,17.8241,17.8241,17.7891,17.8007,164900.0
2009-07-13 13:50:00,30.52,30.59,30.51,30.53,341000.0,17.8007,17.8416,17.7949,17.8066,341000.0
2009-07-13 14:00:00,30.54,30.61,30.54,30.58,588600.0,17.8124,17.8532,17.8124,17.8357,588600.0
2009-07-13 14:10:00,30.57,31.24,30.56,30.63,671700.0,17.8299,18.2207,17.8241,17.8649,671700.0
2009-07-13 14:20:00,30.63,30.74,30.63,30.64,412700.0,17.8649,17.9291,17.8649,17.8707,412700.0
2009-07-13 14:30:00,30.65,30.7,30.62,30.64,244000.0,17.8766,17.9057,17.8591,17.8707,244000.0
2009-07-13 14:40:00,30.65,30.66,30.48,30.6,1585800.0,17.8766,17.8824,17.7774,17.8474,1585800.0
2009-07-13 14:50:00,30.6,30.68,30.59,30.65,561700.0,17.8474,17.8941,17.8416,17.8766,561700.0
2009-07-13 15:00:00,30.66,30.73,30.66,30.7,454400.0,17.8824,17.9232,17.8824,17.9057,454400.0
2009-07-13 15:10:00,30.7,30.75,30.62,30.66,499100.0,17.9057,17.9349,17.8591,17.8824,499100.0
2009-07-13 15:20:00,30.66,30.72,30.63,30.69,407900.0,17.8824,17.9174,17.8649,17.8999,407900.0
2009-07-13 15:30:00,30.69,30.85,30.66,30.83,1379900.0,17.8999,17.9932,17.8824,17.9815,1379900.0
2009-07-13 15:40:00,30.85,31.05,30.84,31.04,1399000.0,17.9932,18.1099,17.9874,18.104,1399000.0
2009-07-13 15:50:00,31.04,31.21,31.03,31.08,6126900.0,18.104,18.2032,18.0982,18.1274,6126900.0
2009-07-14 09:30:00,31.1,31.1,30.76,30.83,1255500.0,18.139,18.139,17.9407,17.9815,1255500.0
2009-07-14 09:40:00,30.84,30.87,30.57,30.73,1074100.0,17.9874,18.0049,17.8299,17.9232,1074100.0
2009-07-14 09:50:00,30.74,30.88,30.6,30.63,1055800.0,17.9291,18.0107,17.8474,17.8649,1055800.0
2009-07-14 10:00:00,30.63,30.81,30.6,30.77,798800.0,17.8649,17.9699,17.8474,17.9465,798800.0
2009-07-14 10:10:00,30.77,30.85,30.71,30.75,684500.0,17.9465,17.9932,17.9116,17.9349,684500.0
2009-07-14 10:20:00,30.74,30.83,30.65,30.82,546700.0,17.9291,17.9815,17.8766,17.9757,546700.0
2009-07-14 10:30:00,30.81,30.82,30.63,30.65,496300.0,17.9699,17.9757,17.8649,17.8766,496300.0
2009-07-14 10:40:00,30.65,30.72,30.6,30.68,574400.0,17.8766,17.9174,17.8474,17.8941,574400.0
2009-07-14 10:50:00,30.68,30.79,30.68,30.77,327800.0,17.8941,17.9582,17.8941,17.9465,327800.0
2009-07-14 11:00:00,30.77,30.93,30.75,30.89,779900.0,17.9465,18.0399,17.9349,18.0165,779900.0
2009-07-14 11:10:00,30.89,31.08,30.89,31.06,728200.0,18.0165,18.1274,18.0165,18.1157,728200.0
2009-07-14 11:20:00,31.05,31.25,31.02,31.25,900400.0,18.1099,18.2265,18.0924,18.2265,900400.0
2009-07-14 11:30:00,31.24,31.38,31.2,31.38,714400.0,18.2207,18.3023,18.1973,18.3023,714400.0
2009-07-14 11:40:00,31.38,31.41,31.33,31.38,604000.0,18.3023,18.3198,18.2732,18.3023,604000.0
2009-07-14 11:50:00,31.38,31.6,31.38,31.53,588300.0,18.3023,18.4306,18.3023,18.3898,588300.0
2009-07-14 12:00:00,31.53,31.63,31.51,31.57,219300.0,18.3898,18.4481,18.3782,18.4131,219300.0
2009-07-14 12:10:00,31.57,31.6,31.32,31.33,355100.0,18.4131,18.4306,18.2673,18.2732,355100.0
2009-07-14 12:20:00,31.34,31.35,31.19,31.27,342900.0,18.279,18.2848,18.1915,18.2382,342900.0
2009-07-14 12:30:00,31.27,31.31,31.17,31.21,224100.0,18.2382,18.2615,18.1798,18.2032,224100.0
2009-07-14 12:40:00,31.21,31.36,31.18,31.32,325900.0,18.2032,18.2907,18.1857,18.2673,325900.0
2009-07-14 12:50:00,31.33,31.4,31.33,31.35,275100.0,18.2732,18.314,18.2732,18.2848,275100.0
2009-07-14 13:00:00,31.35,31.41,31.33,31.33,282400.0,18.2848,18.3198,18.2732,18.2732,282400.0
2009-07-14 13:10:00,31.33,31.4,31.3,31.31,215300.0,18.2732,18.314,18.2557,18.2615,215300.0
2009-07-14 13:20:00,31.31,31.42,31.31,31.4,158700.0,18.2615,18.3257,18.2615,18.314,158700.0
2009-07-14 13:30:00,31.41,31.43,31.37,31.39,286700.0,18.3198,18.3315,18.2965,18.3082,286700.0
2009-07-14 13:40:00,31.4,31.45,31.38,31.39,208400.0,18.314,18.3432,18.3023,18.3082,208400.0
2009-07-14 13:50:00,31.41,31.42,31.36,31.37,212600.0,18.3198,18.3257,18.2907,18.2965,212600.0
2009-07-14 14:00:00,31.38,31.38,31.15,31.26,513300.0,18.3023,18.3023,18.1682,18.2323,513300.0
2009-07-14 14:10:00,31.26,31.33,31.22,31.28,462900.0,18.2323,18.2732,18.209,18.244,462900.0
2009-07-14 14:20:00,31.29,31.31,31.17,31.18,326300.0,18.2498,18.2615,18.1798,18.1857,326300.0
2009-07-14 14:30:00,31.17,31.28,31.12,31.25,374600.0,18.1798,18.244,18.1507,18.2265,374600.0
2009-07-14 14:40:00,31.26,31.38,31.25,31.31,578800.0,18.2323,18.3023,18.2265,18.2615,578800.0
2009-07-14 14:50:00,31.31,31.35,31.23,31.35,440400.0,18.2615,18.2848,18.2148,18.2848,440400.0
2009-07-14 15:00:00,31.34,31.38,31.27,31.28,680500.0,18.279,18.3023,18.2382,18.244,680500.0
2009-07-14 15:10:00,31.28,31.4,31.28,31.34,425200.0,18.244,18.314,18.244,18.279,425200.0
2009-07-14 15:20:00,31.34,31.39,31.31,31.35,388400.0,18.279,18.3082,18.2615,18.2848,388400.0
2009-07-14 15:30:00,31.34,31.38,31.32,31.38,528000.0,18.279,18.3023,18.2673,18.3023,528000.0
2009-07-14 15:40:00,31.38,31.43,31.31,31.34,1014300.0,18.3023,18.3315,18.2615,18.279,1014300.0
2009-07-14 15:50:00,31.35,31.45,31.35,31.37,2227900.0,18.2848,18.3432,18.2848,18.2965,2227900.0
2009-07-14 16:00:00,31.39,31.45,31.28,31.32,88500.0,18.3082,18.3432,18.244,18.2673,88500.0
2009-07-14 16:10:00,31.29,31.29,31.29,31.29,1000.0,18.2498,18.2498,18.2498,18.2498,1000.0
2009-07-15 09:30:00,31.95,32.13,31.87,31.99,683300.0,18.6348,18.7398,18.5881,18.6581,683300.0
2009-07-15 09:40:00,31.99,32.12,31.97,31.97,666400.0,18.6581,18.7339,18.6464,18.6464,666400.0
2009-07-15 09:50:00,31.98,32.03,31.89,31.9,580300.0,18.6523,18.6814,18.5998,18.6056,580300.0
2009-07-15 10:00:00,31.9,31.96,31.87,31.9,451500.0,18.6056,18.6406,18.5881,18.6056,451500.0
2009-07-15 10:10:00,31.91,31.91,31.78,31.87,546000.0,18.6115,18.6115,18.5356,18.5881,546000.0
2009-07-15 10:20:00,31.86,32.0,31.85,31.95,399500.0,18.5823,18.6639,18.5765,18.6348,399500.0
2009-07-15 10:30:00,31.95,31.98,31.75,31.76,536500.0,18.6348,18.6523,18.5181,18.524,536500.0
2009-07-15 10:40:00,31.75,31.84,31.71,31.81,455100.0,18.5181,18.5706,18.4948,18.5531,455100.0
2009-07-15 10:50:00,31.81,31.83,31.74,31.76,358100.0,18.5531,18.5648,18.5123,18.524,358100.0
2009-07-15 11:00:00,31.76,31.91,31.76,31.89,305500.0,18.524,18.6115,18.524,18.5998,305500.0
2009-07-15 11:10:00,31.89,32.02,31.88,32.0,330200.0,18.5998,18.6756,18.594,18.6639,330200.0
2009-07-15 11:20:00,32.01,32.16,32.0,32.11,933100.0,18.6698,18.7573,18.6639,18.7281,933100.0
2009-07-15 11:30:00,32.11,32.29,32.11,32.29,1068800.0,18.7281,18.8331,18.7281,18.8331,1068800.0
2009-07-15 11:40:00,32.29,32.29,32.15,32.16,514500.0,18.8331,18.8331,18.7514,18.7573,514500.0
2009-07-15 11:50:00,32.17,32.2,32.15,32.16,399700.0,18.7631,18.7806,18.7514,18.7573,399700.0
2009-07-15 12:00:00,32.15,32.17,32.14,32.15,364100.0,18.7514,18.7631,18.7456,18.7514,364100.0
2009-07-15 12:10:00,32.15,32.2,32.14,32.15,563500.0,18.7514,18.7806,18.7456,18.7514,563500.0
2009-07-15 12:20:00,32.16,32.17,32.07,32.09,256900.0,18.7573,18.7631,18.7048,18.7164,256900.0
2009-07-15 12:30:00,32.08,32.16,32.07,32.1,360500.0,18.7106,18.7573,18.7048,18.7223,360500.0
2009-07-15 12:40:00,32.09,32.11,32.07,32.11,297400.0,18.7164,18.7281,18.7048,18.7281,297400.0
2009-07-15 12:50:00,32.11,32.17,32.11,32.15,281200.0,18.7281,18.7631,18.7281,18.7514,281200.0
2009-07-15 13:00:00,32.14,32.18,32.13,32.16,136400.0,18.7456,18.7689,18.7398,18.7573,136400.0
2009-07-15 13:10:00,32.16,32.17,32.12,32.13,83900.0,18.7573,18.7631,18.7339,18.7398,83900.0
2009-07-15 13:20:00,32.14,32.3,32.13,32.3,1204100.0,18.7456,18.8389,18.7398,18.8389,1204100.0
2009-07-15 13:30:00,32.3,32.34,32.27,32.32,381900.0,18.8389,18.8622,18.8214,18.8506,381900.0
2009-07-15 13:40:00,32.32,32.42,32.3,32.41,346600.0,18.8506,18.9089,18.8389,18.9031,346600.0
2009-07-15 13:50:00,32.4,32.51,32.39,32.5,993100.0,18.8972,18.9614,18.8914,18.9556,993100.0
2009-07-15 14:00:00,32.51,32.53,32.4,32.46,536600.0,18.9614,18.9731,18.8972,18.9322,536600.0
2009-07-15 14:10:00,32.46,32.56,32.41,32.51,543800.0,18.9322,18.9906,18.9031,18.9614,543800.0
2009-07-15 14:20:00,32.51,32.65,32.51,32.62,1040000.0,18.9614,19.0431,18.9614,19.0256,1040000.0
2009-07-15 14:30:00,32.62,32.68,32.62,32.66,265000.0,19.0256,19.0606,19.0256,19.0489,265000.0
2009-07-15 14:40:00,32.67,32.76,32.64,32.74,676400.0,19.0547,19.1072,19.0372,19.0955,676400.0
2009-07-15 14:50:00,32.74,32.83,32.71,32.83,792900.0,19.0955,19.148,19.0781,19.148,792900.0
2009-07-15 15:00:00,32.82,32.86,32.79,32.84,478200.0,19.1422,19.1655,19.1247,19.1539,478200.0
2009-07-15 15:10:00,32.85,32.92,32.73,32.74,881800.0,19.1597,19.2005,19.0897,19.0955,881800.0
2009-07-15 15:20:00,32.74,32.77,32.38,32.4,935000.0,19.0955,19.113,18.8856,18.8972,935000.0
2009-07-15 15:30:00,32.4,32.7,32.37,32.65,1408900.0,18.8972,19.0722,18.8797,19.0431,1408900.0
2009-07-15 15:40:00,32.66,32.77,32.49,32.62,1464900.0,19.0489,19.113,18.9497,19.0256,1464900.0
2009-07-15 15:50:00,32.62,32.73,32.5,32.55,5679000.0,19.0256,19.0897,18.9556,18.9847,5679000.0
2009-07-16 09:30:00,32.2,32.32,32.03,32.32,617000.0,18.7806,18.8506,18.6814,18.8506,617000.0
2009-07-16 09:40:00,32.32,32.4,32.27,32.27,445200.0,18.8506,18.8972,18.8214,18.8214,445200.0
2009-07-16 09:50:00,32.28,32.33,32.22,32.26,497400.0,18.8273,18.8564,18.7923,18.8156,497400.0
2009-07-16 10:00:00,32.26,32.26,31.95,32.02,1027600.0,18.8156,18.8156,18.6348,18.6756,1027600.0
2009-07-16 10:10:00,32.02,32.1,32.0,32.0,323900.0,18.6756,18.7223,18.6639,18.6639,323900.0
2009-07-16 10:20:00,31.99,32.22,31.94,32.15,386200.0,18.6581,18.7923,18.6289,18.7514,386200.0
2009-07-16 10:30:00,32.15,32.22,32.07,32.13,318600.0,18.7514,18.7923,18.7048,18.7398,318600.0
2009-07-16 10:40:00,32.13,32.22,32.1,32.19,315000.0,18.7398,18.7923,18.7223,18.7748,315000.0
2009-07-16 10:50:00,32.19,32.24,32.11,32.13,366300.0,18.7748,18.8039,18.7281,18.7398,366300.0
2009-07-16 11:00:00,32.14,32.23,32.13,32.16,237500.0,18.7456,18.7981,18.7398,18.7573,237500.0
2009-07-16 11:10:00,32.16,32.16,32.02,32.04,331900.0,18.7573,18.7573,18.6756,18.6873,331900.0
2009-07-16 11:20:00,32.04,32.04,31.97,32.0,478100.0,18.6873,18.6873,18.6464,18.6639,478100.0
2009-07-16 11:30:00,32.0,32.0,31.88,31.99,436900.0,18.6639,18.6639,18.594,18.6581,436900.0
2009-07-16 11:40:00,31.99,32.04,31.95,31.97,200300.0,18.6581,18.6873,18.6348,18.6464,200300.0
2009-07-16 11:50:00,31.96,32.04,31.95,32.01,222000.0,18.6406,18.6873,18.6348,18.6698,222000.0
2009-07-16 12:00:00,32.02,32.04,31.97,32.04,125600.0,18.6756,18.6873,18.6464,18.6873,125600.0
2009-07-16 12:10:00,32.04,32.08,32.02,32.04,125700.0,18.6873,18.7106,18.6756,18.6873,125700.0
2009-07-16 12:20:00,32.04,32.09,32.03,32.08,55700.0,18.6873,18.7164,18.6814,18.7106,55700.0
2009-07-16 12:30:00,32.08,32.17,32.05,32.1,356900.0,18.7106,18.7631,18.6931,18.7223,356900.0
2009-07-16 12:40:00,32.1,32.18,32.1,32.17,117200.0,18.7223,18.7689,18.7223,18.7631,117200.0
2009-07-16 12:50:00,32.17,32.24,32.17,32.2,175500.0,18.7631,18.8039,18.7631,18.7806,175500.0
2009-07-16 13:00:00,32.21,32.29,32.21,32.25,218400.0,18.7864,18.8331,18.7864,18.8098,218400.0
2009-07-16 13:10:00,32.25,32.29,32.23,32.29,73200.0,18.8098,18.8331,18.7981,18.8331,73200.0
2009-07-16 13:20:00,32.28,32.31,32.26,32.27,140200.0,18.8273,18.8448,18.8156,18.8214,140200.0
2009-07-16 13:30:00,32.27,32.36,32.26,32.36,109200.0,18.8214,18.8739,18.8156,18.8739,109200.0
2009-07-16 13:40:00,32.36,32.62,32.36,32.58,506800.0,18.8739,19.0256,18.8739,19.0022,506800.0
2009-07-16 13:50:00,32.59,32.72,32.59,32.72,563600.0,19.0081,19.0839,19.0081,19.0839,563600.0
2009-07-16 14:00:00,32.72,32.8,32.7,32.72,525300.0,19.0839,19.1305,19.0722,19.0839,525300.0
2009-07-16 14:10:00,32.72,32.81,32.68,32.78,306700.0,19.0839,19.1364,19.0606,19.1189,306700.0
2009-07-16 14:20:00,32.77,32.94,32.77,32.91,571300.0,19.113,19.2122,19.113,19.1947,571300.0
2009-07-16 14:30:00,32.92,32.93,32.81,32.89,350600.0,19.2005,19.2064,19.1364,19.183,350600.0
2009-07-16 14:40:00,32.9,32.93,32.82,32.91,468900.0,19.1889,19.2064,19.1422,19.1947,468900.0
2009-07-16 14:50:00,32.91,32.99,32.89,32.94,400700.0,19.1947,19.2414,19.183,19.2122,400700.0
2009-07-16 15:00:00,32.94,32.94,32.73,32.74,520300.0,19.2122,19.2122,19.0897,19.0955,520300.0
2009-07-16 15:10:00,32.74,32.85,32.74,32.81,351600.0,19.0955,19.1597,19.0955,19.1364,351600.0
2009-07-16 15:20:00,32.81,32.91,32.74,32.9,394500.0,19.1364,19.1947,19.0955,19.1889,394500.0
2009-07-16 15:30:00,32.91,32.92,32.86,32.89,594500.0,19.1947,19.2005,19.1655,19.183,594500.0
2009-07-16 15:40:00,32.89,33.11,32.89,33.09,1556200.0,19.183,19.3114,19.183,19.2997,1556200.0
2009-07-16 15:50:00,33.09,33.15,32.75,32.88,2965100.0,19.2997,19.3347,19.1014,19.1772,2965100.0
2009-07-17 09:30:00,32.71,32.74,32.29,32.3,875200.0,19.0781,19.0955,18.8331,18.8389,875200.0
2009-07-17 09:40:00,32.3,32.44,32.29,32.34,694200.0,18.8389,18.9206,18.8331,18.8622,694200.0
2009-07-17 09:50:00,32.33,32.34,32.18,32.28,740000.0,18.8564,18.8622,18.7689,18.8273,740000.0
2009-07-17 10:00:00,32.28,32.5,32.26,32.41,782700.0,18.8273,18.9556,18.8156,18.9031,782700.0
2009-07-17 10:10:00,32.41,32.42,32.28,32.32,401700.0,18.9031,18.9089,18.8273,18.8506,401700.0
2009-07-17 10:20:00,32.32,32.46,32.3,32.4,419300.0,18.8506,18.9322,18.8389,18.8972,419300.0
2009-07-17 10:30:00,32.41,32.41,32.28,32.29,517100.0,18.9031,18.9031,18.8273,18.8331,517100.0
2009-07-17 10:40:00,32.29,32.33,32.24,32.24,233000.0,18.8331,18.8564,18.8039,18.8039,233000.0
2009-07-17 10:50:00,32.24,32.28,32.13,32.24,429500.0,18.8039,18.8273,18.7398,18.8039,429500.0
2009-07-17 11:00:00,32.24,32.34,32.21,32.24,246800.0,18.8039,18.8622,18.7864,18.8039,246800.0
2009-07-17 11:10:00,32.23,32.23,32.05,32.08,597700.0,18.7981,18.7981,18.6931,18.7106,597700.0
2009-07-17 11:20:00,32.06,32.16,32.02,32.14,301200.0,18.6989,18.7573,18.6756,18.7456,301200.0
2009-07-17 11:30:00,32.15,32.16,32.06,32.07,330300.0,18.7514,18.7573,18.6989,18.7048,330300.0
2009-07-17 11:40:00,32.06,32.06,31.93,32.01,428000.0,18.6989,18.6989,18.6231,18.6698,428000.0
2009-07-17 11:50:00,32.02,32.04,31.9,31.97,428800.0,18.6756,18.6873,18.6056,18.6464,428800.0
2009-07-17 12:00:00,31.96,32.11,31.94,32.09,387900.0,18.6406,18.7281,18.6289,18.7164,387900.0
2009-07-17 12:10:00,32.08,32.08,32.01,32.06,224900.0,18.7106,18.7106,18.6698,18.6989,224900.0
2009-07-17 12:20:00,32.06,32.12,32.04,32.05,441100.0,18.6989,18.7339,18.6873,18.6931,441100.0
2009-07-17 12:30:00,32.06,32.21,32.03,32.2,209000.0,18.6989,18.7864,18.6814,18.7806,209000.0
2009-07-17 12:40:00,32.2,32.26,32.18,32.24,665200.0,18.7806,18.8156,18.7689,18.8039,665200.0
2009-07-17 12:50:00,32.24,32.26,32.16,32.2,499600.0,18.8039,18.8156,18.7573,18.7806,499600.0
2009-07-17 13:00:00,32.2,32.21,32.14,32.14,189200.0,18.7806,18.7864,18.7456,18.7456,189200.0
2009-07-17 13:10:00,32.14,32.16,32.1,32.15,114500.0,18.7456,18.7573,18.7223,18.7514,114500.0
2009-07-17 13:20:00,32.16,32.23,32.15,32.2,528100.0,18.7573,18.7981,18.7514,18.7806,528100.0
2009-07-17 13:30:00,32.21,32.35,32.2,32.25,636400.0,18.7864,18.8681,18.7806,18.8098,636400.0
2009-07-17 13:40:00,32.25,32.31,32.24,32.31,263800.0,18.8098,18.8448,18.8039,18.8448,263800.0
2009-07-17 13:50:00,32.29,32.32,32.25,32.25,570000.0,18.8331,18.8506,18.8098,18.8098,570000.0
2009-07-17 14:00:00,32.26,32.27,32.22,32.23,286500.0,18.8156,18.8214,18.7923,18.7981,286500.0
2009-07-17 14:10:00,32.22,32.24,32.15,32.18,499500.0,18.7923,18.8039,18.7514,18.7689,499500.0
2009-07-17 14:20:00,32.17,32.24,32.17,32.2,281000.0,18.7631,18.8039,18.7631,18.7806,281000.0
2009-07-17 14:30:00,32.19,32.22,32.17,32.22,459000.0,18.7748,18.7923,18.7631,18.7923,459000.0
2009-07-17 14:40:00,32.23,32.33,32.18,32.2,479600.0,18.7981,18.8564,18.7689,18.7806,479600.0
2009-07-17 14:50:00,32.19,32.22,32.15,32.21,416400.0,18.7748,18.7923,18.7514,18.7864,416400.0
2009-07-17 15:00:00,32.2,32.24,32.13,32.15,450200.0,18.7806,18.8039,18.7398,18.7514,450200.0
2009-07-17 15:10:00,32.14,32.15,32.07,32.14,222400.0,18.7456,18.7514,18.7048,18.7456,222400.0
2009-07-17 15:20:00,32.14,32.16,32.1,32.11,146400.0,18.7456,18.7573,18.7223,18.7281,146400.0
2009-07-17 15:30:00,32.1,32.1,31.98,32.0,1032400.0,18.7223,18.7223,18.6523,18.6639,1032400.0
2009-07-17 15:40:00,31.99,32.13,31.97,32.09,1136900.0,18.6581,18.7398,18.6464,18.7164,1136900.0
2009-07-17 15:50:00,32.09,32.21,32.04,32.17,3418300.0,18.7164,18.7864,18.6873,18.7631,3418300.0
2009-07-20 09:30:00,32.45,32.82,32.44,32.67,942700.0,18.9264,19.1422,18.9206,19.0547,942700.0
2009-07-20 09:40:00,32.67,32.83,32.51,32.81,1392700.0,19.0547,19.148,18.9614,19.1364,1392700.0
2009-07-20 09:50:00,32.81,32.86,32.7,32.76,664900.0,19.1364,19.1655,19.0722,19.1072,664900.0
2009-07-20 10:00:00,32.78,33.0,32.75,32.75,1218100.0,19.1189,19.2472,19.1014,19.1014,1218100.0
2009-07-20 10:10:00,32.75,32.95,32.63,32.9,1201000.0,19.1014,19.218,19.0314,19.1889,1201000.0
2009-07-20 10:20:00,32.9,32.91,32.66,32.7,658000.0,19.1889,19.1947,19.0489,19.0722,658000.0
2009-07-20 10:30:00,32.7,32.79,32.6,32.71,638500.0,19.0722,19.1247,19.0139,19.0781,638500.0
2009-07-20 10:40:00,32.71,32.76,32.62,32.64,345200.0,19.0781,19.1072,19.0256,19.0372,345200.0
2009-07-20 10:50:00,32.65,32.77,32.64,32.72,325800.0,19.0431,19.113,19.0372,19.0839,325800.0
2009-07-20 11:00:00,32.73,32.79,32.72,32.79,135300.0,19.0897,19.1247,19.0839,19.1247,135300.0
2009-07-20 11:10:00,32.79,32.93,32.78,32.89,234100.0,19.1247,19.2064,19.1189,19.183,234100.0
2009-07-20 11:20:00,32.89,32.97,32.88,32.96,320300.0,19.183,19.2297,19.1772,19.2239,320300.0
2009-07-20 11:30:00,32.96,32.98,32.9,32.91,420000.0,19.2239,19.2355,19.1889,19.1947,420000.0
2009-07-20 11:40:00,32.91,32.97,32.9,32.91,411300.0,19.1947,19.2297,19.1889,19.1947,411300.0
2009-07-20 11:50:00,32.9,32.95,32.89,32.92,202300.0,19.1889,19.218,19.183,19.2005,202300.0
2009-07-20 12:00:00,32.92,32.96,32.92,32.96,279100.0,19.2005,19.2239,19.2005,19.2239,279100.0
2009-07-20 12:10:00,32.96,32.99,32.96,32.99,248000.0,19.2239,19.2414,19.2239,19.2414,248000.0
2009-07-20 12:20:00,32.99,33.06,32.99,33.04,596000.0,19.2414,19.2822,19.2414,19.2705,596000.0
2009-07-20 12:30:00,33.04,33.06,33.0,33.04,183900.0,19.2705,19.2822,19.2472,19.2705,183900.0
2009-07-20 12:40:00,33.04,33.09,33.03,33.03,304400.0,19.2705,19.2997,19.2647,19.2647,304400.0
2009-07-20 12:50:00,33.03,33.06,33.01,33.01,122600.0,19.2647,19.2822,19.253,19.253,122600.0
2009-07-20 13:00:00,33.01,33.04,33.01,33.03,180300.0,19.253,19.2705,19.253,19.2647,180300.0
2009-07-20 13:10:00,33.03,33.04,32.88,32.93,371100.0,19.2647,19.2705,19.1772,19.2064,371100.0
2009-07-20 13:20:00,32.92,32.96,32.9,32.91,164500.0,19.2005,19.2239,19.1889,19.1947,164500.0
2009-07-20 13:30:00,32.91,32.96,32.82,32.91,504900.0,19.1947,19.2239,19.1422,19.1947,504900.0
2009-07-20 13:40:00,32.9,33.03,32.9,33.0,191500.0,19.1889,19.2647,19.1889,19.2472,191500.0
2009-07-20 13:50:00,33.0,33.03,32.96,33.01,151000.0,19.2472,19.2647,19.2239,19.253,151000.0
2009-07-20 14:00:00,33.01,33.07,32.94,33.05,380100.0,19.253,19.288,19.2122,19.2764,380100.0
2009-07-20 14:10:00,33.04,33.13,33.03,33.1,476600.0,19.2705,19.323,19.2647,19.3055,476600.0
2009-07-20 14:20:00,33.1,33.11,33.01,33.04,502500.0,19.3055,19.3114,19.253,19.2705,502500.0
2009-07-20 14:30:00,33.05,33.12,33.04,33.06,410400.0,19.2764,19.3172,19.2705,19.2822,410400.0
2009-07-20 14:40:00,33.05,33.1,32.99,33.01,766700.0,19.2764,19.3055,19.2414,19.253,766700.0
2009-07-20 14:50:00,33.01,33.03,32.98,33.02,260700.0,19.253,19.2647,19.2355,19.2589,260700.0
2009-07-20 15:00:00,33.02,33.22,33.02,33.2,739500.0,19.2589,19.3755,19.2589,19.3638,739500.0
2009-07-20 15:10:00,33.2,33.27,33.19,33.25,424300.0,19.3638,19.4047,19.358,19.393,424300.0
2009-07-20 15:20:00,33.26,33.33,33.24,33.28,426100.0,19.3988,19.4397,19.3872,19.4105,426100.0
2009-07-20 15:30:00,33.28,33.29,33.13,33.28,714400.0,19.4105,19.4163,19.323,19.4105,714400.0
2009-07-20 15:40:00,33.28,33.34,33.21,33.23,1048200.0,19.4105,19.4455,19.3697,19.3813,1048200.0
2009-07-20 15:50:00,33.23,33.33,33.21,33.27,4264500.0,19.3813,19.4397,19.3697,19.4047,4264500.0
2009-07-21 09:30:00,33.48,33.5,33.13,33.14,811000.0,19.5272,19.5388,19.323,19.3288,811000.0
2009-07-21 09:40:00,33.14,33.19,32.85,32.9,858000.0,19.3288,19.358,19.1597,19.1889,858000.0
2009-07-21 09:50:00,32.89,33.04,32.8,32.97,660100.0,19.183,19.2705,19.1305,19.2297,660100.0
2009-07-21 10:00:00,32.97,33.02,32.75,32.86,895600.0,19.2297,19.2589,19.1014,19.1655,895600.0
2009-07-21 10:10:00,32.86,33.09,32.82,33.06,762500.0,19.1655,19.2997,19.1422,19.2822,762500.0
2009-07-21 10:20:00,33.06,33.11,32.95,33.01,415300.0,19.2822,19.3114,19.218,19.253,415300.0
2009-07-21 10:30:00,33.02,33.12,32.98,33.04,431700.0,19.2589,19.3172,19.2355,19.2705,431700.0
2009-07-21 10:40:00,33.04,33.06,32.94,32.94,350300.0,19.2705,19.2822,19.2122,19.2122,350300.0
2009-07-21 10:50:00,32.94,33.06,32.87,33.06,243300.0,19.2122,19.2822,19.1714,19.2822,243300.0
2009-07-21 11:00:00,33.06,33.08,32.94,33.05,318300.0,19.2822,19.2939,19.2122,19.2764,318300.0
2009-07-21 11:10:00,33.06,33.06,32.91,32.97,298200.0,19.2822,19.2822,19.1947,19.2297,298200.0
2009-07-21 11:20:00,32.99,33.03,32.96,32.97,145200.0,19.2414,19.2647,19.2239,19.2297,145200.0
2009-07-21 11:30:00,32.96,32.97,32.85,32.94,301700.0,19.2239,19.2297,19.1597,19.2122,301700.0
2009-07-21 11:40:00,32.95,32.95,32.82,32.83,269700.0,19.218,19.218,19.1422,19.148,269700.0
2009-07-21 11:50:00,32.83,32.85,32.67,32.73,421100.0,19.148,19.1597,19.0547,19.0897,421100.0
2009-07-21 12:00:00,32.72,32.81,32.71,32.81,166000.0,19.0839,19.1364,19.0781,19.1364,166000.0
2009-07-21 12:10:00,32.8,32.82,32.78,32.8,127200.0,19.1305,19.1422,19.1189,19.1305,127200.0
2009-07-21 12:20:00,32.8,32.81,32.72,32.81,202300.0,19.1305,19.1364,19.0839,19.1364,202300.0
2009-07-21 12:30:00,32.8,32.82,32.71,32.81,393400.0,19.1305,19.1422,19.0781,19.1364,393400.0
2009-07-21 12:40:00,32.81,32.81,32.71,32.72,251200.0,19.1364,19.1364,19.0781,19.0839,251200.0
2009-07-21 12:50:00,32.71,32.74,32.6,32.63,548200.0,19.0781,19.0955,19.0139,19.0314,548200.0
2009-07-21 13:00:00,32.63,32.63,32.42,32.46,942300.0,19.0314,19.0314,18.9089,18.9322,942300.0
2009-07-21 13:10:00,32.47,32.64,32.46,32.63,509500.0,18.9381,19.0372,18.9322,19.0314,509500.0
2009-07-21 13:20:00,32.63,32.66,32.57,32.65,227200.0,19.0314,19.0489,18.9964,19.0431,227200.0
2009-07-21 13:30:00,32.66,32.67,32.58,32.59,172700.0,19.0489,19.0547,19.0022,19.0081,172700.0
2009-07-21 13:40:00,32.59,32.66,32.58,32.63,213200.0,19.0081,19.0489,19.0022,19.0314,213200.0
2009-07-21 13:50:00,32.62,32.63,32.54,32.54,396400.0,19.0256,19.0314,18.9789,18.9789,396400.0
2009-07-21 14:00:00,32.55,32.59,32.53,32.55,251900.0,18.9847,19.0081,18.9731,18.9847,251900.0
2009-07-21 14:10:00,32.55,32.65,32.54,32.57,188000.0,18.9847,19.0431,18.9789,18.9964,188000.0
2009-07-21 14:20:00,32.57,32.61,32.52,32.54,328000.0,18.9964,19.0197,18.9672,18.9789,328000.0
2009-07-21 14:30:00,32.54,32.66,32.49,32.63,518800.0,18.9789,19.0489,18.9497,19.0314,518800.0
2009-07-21 14:40:00,32.64,32.72,32.6,32.7,434000.0,19.0372,19.0839,19.0139,19.0722,434000.0
2009-07-21 14:50:00,32.7,32.79,32.7,32.79,295300.0,19.0722,19.1247,19.0722,19.1247,295300.0
2009-07-21 15:00:00,32.78,32.81,32.69,32.71,275700.0,19.1189,19.1364,19.0664,19.0781,275700.0
2009-07-21 15:10:00,32.72,32.85,32.72,32.84,510000.0,19.0839,19.1597,19.0839,19.1539,510000.0
2009-07-21 15:20:00,32.84,32.92,32.77,32.9,446500.0,19.1539,19.2005,19.113,19.1889,446500.0
2009-07-21 15:30:00,32.9,32.93,32.84,32.9,386400.0,19.1889,19.2064,19.1539,19.1889,386400.0
2009-07-21 15:40:00,32.9,33.11,32.89,33.06,1140000.0,19.1889,19.3114,19.183,19.2822,1140000.0
2009-07-21 15:50:00,33.05,33.2,33.04,33.1,2223000.0,19.2764,19.3638,19.2705,19.3055,2223000.0
2009-07-21 16:00:00,33.13,33.13,33.0,33.13,114100.0,19.323,19.323,19.2472,19.323,114100.0
2009-07-21 16:10:00,33.13,33.13,33.13,33.13,0.0,19.323,19.323,19.323,19.323,0.0
2009-07-22 09:30:00,32.61,32.83,32.57,32.81,739900.0,19.0197,19.148,18.9964,19.1364,739900.0
2009-07-22 09:40:00,32.81,32.91,32.77,32.86,524500.0,19.1364,19.1947,19.113,19.1655,524500.0
2009-07-22 09:50:00,32.87,33.01,32.82,32.93,733400.0,19.1714,19.253,19.1422,19.2064,733400.0
2009-07-22 10:00:00,32.95,33.1,32.92,32.93,867300.0,19.218,19.3055,19.2005,19.2064,867300.0
2009-07-22 10:10:00,32.93,32.96,32.73,32.75,711500.0,19.2064,19.2239,19.0897,19.1014,711500.0
2009-07-22 10:20:00,32.75,32.91,32.67,32.72,435400.0,19.1014,19.1947,19.0547,19.0839,435400.0
2009-07-22 10:30:00,32.73,32.76,32.67,32.73,368400.0,19.0897,19.1072,19.0547,19.0897,368400.0
2009-07-22 10:40:00,32.73,32.79,32.69,32.73,249300.0,19.0897,19.1247,19.0664,19.0897,249300.0
2009-07-22 10:50:00,32.73,32.99,32.73,32.98,298900.0,19.0897,19.2414,19.0897,19.2355,298900.0
2009-07-22 11:00:00,32.98,33.11,32.92,33.07,392000.0,19.2355,19.3114,19.2005,19.288,392000.0
2009-07-22 11:10:00,33.07,33.07,32.95,32.99,294300.0,19.288,19.288,19.218,19.2414,294300.0
2009-07-22 11:20:00,32.99,32.99,32.88,32.93,343600.0,19.2414,19.2414,19.1772,19.2064,343600.0
2009-07-22 11:30:00,32.93,32.99,32.85,32.87,162100.0,19.2064,19.2414,19.1597,19.1714,162100.0
2009-07-22 11:40:00,32.87,32.92,32.85,32.86,181200.0,19.1714,19.2005,19.1597,19.1655,181200.0
2009-07-22 11:50:00,32.86,32.99,32.86,32.98,214300.0,19.1655,19.2414,19.1655,19.2355,214300.0
2009-07-22 12:00:00,32.99,33.04,32.98,33.03,107000.0,19.2414,19.2705,19.2355,19.2647,107000.0
2009-07-22 12:10:00,33.04,33.08,32.97,33.08,224300.0,19.2705,19.2939,19.2297,19.2939,224300.0
2009-07-22 12:20:00,33.08,33.34,33.08,33.26,654300.0,19.2939,19.4455,19.2939,19.3988,654300.0
2009-07-22 12:30:00,33.26,33.33,33.19,33.28,419400.0,19.3988,19.4397,19.358,19.4105,419400.0
2009-07-22 12:40:00,33.29,33.38,33.17,33.38,852000.0,19.4163,19.4688,19.3463,19.4688,852000.0
2009-07-22 12:50:00,33.37,33.51,33.37,33.49,1955600.0,19.463,19.5446,19.463,19.533,1955600.0
2009-07-22 13:00:00,33.5,33.61,33.49,33.53,1283000.0,19.5388,19.603,19.533,19.5563,1283000.0
2009-07-22 13:10:00,33.53,33.63,33.5,33.59,789700.0,19.5563,19.6146,19.5388,19.5913,789700.0
2009-07-22 13:20:00,33.6,33.6,33.34,33.37,290700.0,19.5971,19.5971,19.4455,19.463,290700.0
2009-07-22 13:30:00,33.37,33.38,33.21,33.34,460700.0,19.463,19.4688,19.3697,19.4455,460700.0
2009-07-22 13:40:00,33.33,33.39,33.21,33.36,495100.0,19.4397,19.4747,19.3697,19.4572,495100.0
2009-07-22 13:50:00,33.36,33.41,33.31,33.39,217100.0,19.4572,19.4863,19.428,19.4747,217100.0
2009-07-22 14:00:00,33.39,33.44,33.23,33.26,305500.0,19.4747,19.5038,19.3813,19.3988,305500.0
2009-07-22 14:10:00,33.26,33.35,33.25,33.3,315700.0,19.3988,19.4513,19.393,19.4222,315700.0
2009-07-22 14:20:00,33.3,33.3,33.18,33.26,208700.0,19.4222,19.4222,19.3522,19.3988,208700.0
2009-07-22 14:30:00,33.27,33.33,33.25,33.31,113500.0,19.4047,19.4397,19.393,19.428,113500.0
2009-07-22 14:40:00,33.31,33.39,33.28,33.3,314800.0,19.428,19.4747,19.4105,19.4222,314800.0
2009-07-22 14:50:00,33.29,33.38,33.28,33.38,436200.0,19.4163,19.4688,19.4105,19.4688,436200.0
2009-07-22 15:00:00,33.38,33.42,33.28,33.29,248900.0,19.4688,19.4922,19.4105,19.4163,248900.0
2009-07-22 15:10:00,33.29,33.29,33.08,33.19,724400.0,19.4163,19.4163,19.2939,19.358,724400.0
2009-07-22 15:20:00,33.18,33.2,33.06,33.14,481700.0,19.3522,19.3638,19.2822,19.3288,481700.0
2009-07-22 15:30:00,33.15,33.2,33.11,33.16,224000.0,19.3347,19.3638,19.3114,19.3405,224000.0
2009-07-22 15:40:00,33.15,33.2,33.03,33.08,523500.0,19.3347,19.3638,19.2647,19.2939,523500.0
2009-07-22 15:50:00,33.08,33.29,33.08,33.19,1085800.0,19.2939,19.4163,19.2939,19.358,1085800.0
2009-07-23 09:30:00,33.23,33.28,33.04,33.2,441000.0,19.3813,19.4105,19.2705,19.3638,441000.0
2009-07-23 09:40:00,33.22,33.37,33.16,33.22,650000.0,19.3755,19.463,19.3405,19.3755,650000.0
2009-07-23 09:50:00,33.22,33.44,33.22,33.42,457100.0,19.3755,19.5038,19.3755,19.4922,457100.0
2009-07-23 10:00:00,33.41,33.51,33.27,33.49,945000.0,19.4863,19.5446,19.4047,19.533,945000.0
2009-07-23 10:10:00,33.48,33.72,33.45,33.71,785500.0,19.5272,19.6671,19.5097,19.6613,785500.0
2009-07-23 10:20:00,33.71,33.81,33.69,33.81,648800.0,19.6613,19.7196,19.6496,19.7196,648800.0
2009-07-23 10:30:00,33.81,34.24,33.8,34.22,1524300.0,19.7196,19.9704,19.7138,19.9588,1524300.0
2009-07-23 10:40:00,34.22,34.22,33.99,34.0,1799500.0,19.9588,19.9588,19.8246,19.8304,1799500.0
2009-07-23 10:50:00,34.0,34.0,33.85,33.95,955600.0,19.8304,19.8304,19.743,19.8013,955600.0
2009-07-23 11:00:00,33.95,34.15,33.94,34.12,656600.0,19.8013,19.9179,19.7954,19.9004,656600.0
2009-07-23 11:10:00,34.12,34.33,34.12,34.28,1265500.0,19.9004,20.0229,19.9004,19.9938,1265500.0
2009-07-23 11:20:00,34.28,34.4,34.28,34.38,555400.0,19.9938,20.0637,19.9938,20.0521,555400.0
2009-07-23 11:30:00,34.38,34.41,34.32,34.37,1030400.0,20.0521,20.0696,20.0171,20.0462,1030400.0
2009-07-23 11:40:00,34.36,34.46,34.21,34.31,937100.0,20.0404,20.0987,19.9529,20.0112,937100.0
2009-07-23 11:50:00,34.3,34.41,34.27,34.35,690000.0,20.0054,20.0696,19.9879,20.0346,690000.0
2009-07-23 12:00:00,34.35,34.46,34.35,34.44,833600.0,20.0346,20.0987,20.0346,20.0871,833600.0
2009-07-23 12:10:00,34.44,34.45,34.39,34.45,326800.0,20.0871,20.0929,20.0579,20.0929,326800.0
2009-07-23 12:20:00,34.45,34.54,34.44,34.54,385000.0,20.0929,20.1454,20.0871,20.1454,385000.0
2009-07-23 12:30:00,34.53,34.62,34.51,34.59,562600.0,20.1396,20.1921,20.1279,20.1746,562600.0
2009-07-23 12:40:00,34.58,34.62,34.49,34.6,596200.0,20.1687,20.1921,20.1162,20.1804,596200.0
2009-07-23 12:50:00,34.6,34.64,34.54,34.61,568900.0,20.1804,20.2037,20.1454,20.1862,568900.0
2009-07-23 13:00:00,34.62,34.62,34.54,34.55,254100.0,20.1921,20.1921,20.1454,20.1512,254100.0
2009-07-23 13:10:00,34.55,34.58,34.52,34.57,193300.0,20.1512,20.1687,20.1337,20.1629,193300.0
2009-07-23 13:20:00,34.57,34.63,34.55,34.57,334300.0,20.1629,20.1979,20.1512,20.1629,334300.0
2009-07-23 13:30:00,34.58,34.72,34.55,34.67,397200.0,20.1687,20.2504,20.1512,20.2212,397200.0
2009-07-23 13:40:00,34.68,34.7,34.58,34.58,195600.0,20.2271,20.2387,20.1687,20.1687,195600.0
2009-07-23 13:50:00,34.59,34.64,34.5,34.5,474500.0,20.1746,20.2037,20.1221,20.1221,474500.0
2009-07-23 14:00:00,34.5,34.5,34.43,34.45,272700.0,20.1221,20.1221,20.0812,20.0929,272700.0
2009-07-23 14:10:00,34.45,34.53,34.43,34.53,207800.0,20.0929,20.1396,20.0812,20.1396,207800.0
2009-07-23 14:20:00,34.53,34.55,34.46,34.5,342600.0,20.1396,20.1512,20.0987,20.1221,342600.0
2009-07-23 14:30:00,34.5,34.54,34.46,34.48,299000.0,20.1221,20.1454,20.0987,20.1104,299000.0
2009-07-23 14:40:00,34.49,34.56,34.47,34.56,443400.0,20.1162,20.1571,20.1046,20.1571,443400.0
2009-07-23 14:50:00,34.56,34.61,34.53,34.56,518800.0,20.1571,20.1862,20.1396,20.1571,518800.0
2009-07-23 15:00:00,34.56,34.63,34.55,34.55,969500.0,20.1571,20.1979,20.1512,20.1512,969500.0
2009-07-23 15:10:00,34.56,34.64,34.52,34.56,671600.0,20.1571,20.2037,20.1337,20.1571,671600.0
2009-07-23 15:20:00,34.56,34.6,34.53,34.57,493500.0,20.1571,20.1804,20.1396,20.1629,493500.0
2009-07-23 15:30:00,34.57,34.64,34.48,34.63,993100.0,20.1629,20.2037,20.1104,20.1979,993100.0
2009-07-23 15:40:00,34.64,34.81,34.49,34.49,1703600.0,20.2037,20.3029,20.1162,20.1162,1703600.0
2009-07-23 15:50:00,34.51,34.56,34.34,34.41,5771800.0,20.1279,20.1571,20.0287,20.0696,5771800.0
2009-07-24 09:30:00,34.18,34.21,34.07,34.11,773500.0,19.9354,19.9529,19.8713,19.8946,773500.0
2009-07-24 09:40:00,34.12,34.34,34.07,34.08,499600.0,19.9004,20.0287,19.8713,19.8771,499600.0
2009-07-24 09:50:00,34.07,34.07,33.87,33.92,791300.0,19.8713,19.8713,19.7546,19.7838,791300.0
2009-07-24 10:00:00,33.92,34.12,33.8,33.96,788800.0,19.7838,19.9004,19.7138,19.8071,788800.0
2009-07-24 10:10:00,33.95,34.04,33.83,33.98,729100.0,19.8013,19.8538,19.7313,19.8188,729100.0
2009-07-24 10:20:00,33.98,34.14,33.9,34.14,325700.0,19.8188,19.9121,19.7721,19.9121,325700.0
2009-07-24 10:30:00,34.13,34.14,33.94,33.99,361500.0,19.9063,19.9121,19.7954,19.8246,361500.0
2009-07-24 10:40:00,33.99,34.14,33.97,34.12,399600.0,19.8246,19.9121,19.8129,19.9004,399600.0
2009-07-24 10:50:00,34.12,34.13,33.93,33.97,331200.0,19.9004,19.9063,19.7896,19.8129,331200.0
2009-07-24 11:00:00,33.96,34.04,33.93,33.94,325600.0,19.8071,19.8538,19.7896,19.7954,325600.0
2009-07-24 11:10:00,33.95,34.05,33.94,34.03,221100.0,19.8013,19.8596,19.7954,19.8479,221100.0
2009-07-24 11:20:00,34.01,34.08,33.98,34.01,173200.0,19.8363,19.8771,19.8188,19.8363,173200.0
2009-07-24 11:30:00,34.02,34.21,34.02,34.17,251000.0,19.8421,19.9529,19.8421,19.9296,251000.0
2009-07-24 11:40:00,34.17,34.21,34.14,34.2,208100.0,19.9296,19.9529,19.9121,19.9471,208100.0
2009-07-24 11:50:00,34.2,34.33,34.19,34.32,377500.0,19.9471,20.0229,19.9413,20.0171,377500.0
2009-07-24 12:00:00,34.31,34.36,34.29,34.36,228000.0,20.0112,20.0404,19.9996,20.0404,228000.0
2009-07-24 12:10:00,34.35,34.39,34.34,34.34,224300.0,20.0346,20.0579,20.0287,20.0287,224300.0
2009-07-24 12:20:00,34.33,34.39,34.31,34.39,181900.0,20.0229,20.0579,20.0112,20.0579,181900.0
2009-07-24 12:30:00,34.39,34.39,34.33,34.36,88100.0,20.0579,20.0579,20.0229,20.0404,88100.0
2009-07-24 12:40:00,34.36,34.44,34.36,34.41,175500.0,20.0404,20.0871,20.0404,20.0696,175500.0
2009-07-24 12:50:00,34.41,34.43,34.29,34.33,120000.0,20.0696,20.0812,19.9996,20.0229,120000.0
2009-07-24 13:00:00,34.34,34.37,34.32,34.37,168000.0,20.0287,20.0462,20.0171,20.0462,168000.0
2009-07-24 13:10:00,34.37,34.47,34.37,34.46,187100.0,20.0462,20.1046,20.0462,20.0987,187100.0
2009-07-24 13:20:00,34.47,34.5,34.43,34.49,208300.0,20.1046,20.1221,20.0812,20.1162,208300.0
2009-07-24 13:30:00,34.49,34.65,34.49,34.64,706800.0,20.1162,20.2096,20.1162,20.2037,706800.0
2009-07-24 13:40:00,34.64,34.69,34.58,34.6,257200.0,20.2037,20.2329,20.1687,20.1804,257200.0
2009-07-24 13:50:00,34.6,34.67,34.59,34.62,215800.0,20.1804,20.2212,20.1746,20.1921,215800.0
2009-07-24 14:00:00,34.62,34.73,34.62,34.72,398600.0,20.1921,20.2562,20.1921,20.2504,398600.0
2009-07-24 14:10:00,34.71,34.74,34.66,34.66,155300.0,20.2445,20.262,20.2154,20.2154,155300.0
2009-07-24 14:20:00,34.66,34.67,34.47,34.54,294000.0,20.2154,20.2212,20.1046,20.1454,294000.0
2009-07-24 14:30:00,34.53,34.61,34.53,34.59,114000.0,20.1396,20.1862,20.1396,20.1746,114000.0
2009-07-24 14:40:00,34.6,34.7,34.59,34.69,112800.0,20.1804,20.2387,20.1746,20.2329,112800.0
2009-07-24 14:50:00,34.68,34.68,34.52,34.61,405100.0,20.2271,20.2271,20.1337,20.1862,405100.0
2009-07-24 15:00:00,34.63,34.68,34.59,34.61,298000.0,20.1979,20.2271,20.1746,20.1862,298000.0
2009-07-24 15:10:00,34.6,34.66,34.53,34.54,279800.0,20.1804,20.2154,20.1396,20.1454,279800.0
2009-07-24 15:20:00,34.54,34.68,34.53,34.66,328500.0,20.1454,20.2271,20.1396,20.2154,328500.0
2009-07-24 15:30:00,34.66,34.68,34.54,34.61,536800.0,20.2154,20.2271,20.1454,20.1862,536800.0
2009-07-24 15:40:00,34.61,34.71,34.61,34.69,654500.0,20.1862,20.2445,20.1862,20.2329,654500.0
2009-07-24 15:50:00,34.69,34.71,34.58,34.59,2552700.0,20.2329,20.2445,20.1687,20.1746,2552700.0
2009-07-27 11:10:00,34.94,34.96,34.93,34.95,132800.0,20.3787,20.3904,20.3729,20.3845,132800.0
2009-07-27 11:20:00,34.95,35.05,34.94,34.98,406100.0,20.3845,20.4429,20.3787,20.402,406100.0
2009-07-27 11:30:00,34.99,35.03,34.93,34.94,391900.0,20.4079,20.4312,20.3729,20.3787,391900.0
2009-07-27 11:40:00,34.94,35.04,34.88,35.02,147900.0,20.3787,20.437,20.3437,20.4254,147900.0
2009-07-27 11:50:00,35.02,35.05,34.89,34.9,219900.0,20.4254,20.4429,20.3495,20.3554,219900.0
2009-07-27 12:00:00,34.89,34.92,34.86,34.9,171500.0,20.3495,20.367,20.332,20.3554,171500.0
2009-07-27 12:10:00,34.9,35.04,34.9,35.03,190900.0,20.3554,20.437,20.3554,20.4312,190900.0
2009-07-27 12:20:00,35.03,35.05,34.96,34.99,118400.0,20.4312,20.4429,20.3904,20.4079,118400.0
2009-07-27 12:30:00,34.99,35.02,34.92,35.02,66500.0,20.4079,20.4254,20.367,20.4254,66500.0
2009-07-27 12:40:00,35.02,35.05,34.9,34.93,116100.0,20.4254,20.4429,20.3554,20.3729,116100.0
2009-07-27 12:50:00,34.93,35.01,34.9,34.96,174500.0,20.3729,20.4195,20.3554,20.3904,174500.0
2009-07-27 13:00:00,34.95,35.0,34.93,34.96,123500.0,20.3845,20.4137,20.3729,20.3904,123500.0
2009-07-27 13:10:00,34.96,34.98,34.88,34.93,198900.0,20.3904,20.402,20.3437,20.3729,198900.0
2009-07-27 13:20:00,34.93,34.94,34.84,34.89,204600.0,20.3729,20.3787,20.3204,20.3495,204600.0
2009-07-27 13:30:00,34.89,34.93,34.85,34.92,90800.0,20.3495,20.3729,20.3262,20.367,90800.0
2009-07-27 13:40:00,34.93,34.99,34.9,34.97,153400.0,20.3729,20.4079,20.3554,20.3962,153400.0
2009-07-27 13:50:00,34.98,35.06,34.98,35.02,234800.0,20.402,20.4487,20.402,20.4254,234800.0
2009-07-27 14:00:00,35.03,35.07,35.0,35.02,423300.0,20.4312,20.4545,20.4137,20.4254,423300.0
2009-07-27 14:10:00,35.02,35.11,35.0,35.11,225900.0,20.4254,20.4778,20.4137,20.4778,225900.0
2009-07-27 14:20:00,35.11,35.11,35.02,35.08,242900.0,20.4778,20.4778,20.4254,20.4603,242900.0
2009-07-27 14:30:00,35.08,35.15,35.06,35.15,227000.0,20.4603,20.5012,20.4487,20.5012,227000.0
2009-07-27 14:40:00,35.15,35.29,35.13,35.25,688800.0,20.5012,20.5828,20.4895,20.5595,688800.0
2009-07-27 14:50:00,35.25,35.29,35.2,35.27,202400.0,20.5595,20.5828,20.5303,20.5712,202400.0
2009-07-27 15:00:00,35.27,35.31,35.18,35.19,277200.0,20.5712,20.5945,20.5187,20.5245,277200.0
2009-07-27 15:10:00,35.19,35.23,35.07,35.07,331300.0,20.5245,20.5478,20.4545,20.4545,331300.0
2009-07-27 15:20:00,35.06,35.12,35.0,35.09,432000.0,20.4487,20.4837,20.4137,20.4662,432000.0
2009-07-27 15:30:00,35.08,35.08,34.91,34.98,546700.0,20.4603,20.4603,20.3612,20.402,546700.0
2009-07-27 15:40:00,34.97,35.07,34.89,34.94,476400.0,20.3962,20.4545,20.3495,20.3787,476400.0
2009-07-27 15:50:00,34.93,35.32,34.92,35.26,2097400.0,20.3729,20.6003,20.367,20.5653,2097400.0
2009-07-28 09:30:00,34.95,34.99,34.82,34.97,834100.0,20.3845,20.4079,20.3087,20.3962,834100.0
2009-07-28 09:40:00,34.98,35.06,34.92,35.05,447900.0,20.402,20.4487,20.367,20.4429,447900.0
2009-07-28 09:50:00,35.05,35.05,34.91,34.95,576200.0,20.4429,20.4429,20.3612,20.3845,576200.0
2009-07-28 10:00:00,34.94,34.98,34.81,34.91,989900.0,20.3787,20.402,20.3029,20.3612,989900.0
2009-07-28 10:10:00,34.91,34.95,34.63,34.74,1105700.0,20.3612,20.3845,20.1979,20.262,1105700.0
2009-07-28 10:20:00,34.73,34.88,34.7,34.87,857500.0,20.2562,20.3437,20.2387,20.3379,857500.0
2009-07-28 10:30:00,34.88,34.93,34.86,34.9,520400.0,20.3437,20.3729,20.332,20.3554,520400.0
2009-07-28 10:40:00,34.91,34.99,34.89,34.99,315500.0,20.3612,20.4079,20.3495,20.4079,315500.0
2009-07-28 10:50:00,34.99,35.03,34.97,35.02,342700.0,20.4079,20.4312,20.3962,20.4254,342700.0
2009-07-28 11:00:00,35.01,35.01,34.84,34.86,189600.0,20.4195,20.4195,20.3204,20.332,189600.0
2009-07-28 11:10:00,34.86,34.88,34.79,34.87,195200.0,20.332,20.3437,20.2912,20.3379,195200.0
2009-07-28 11:20:00,34.86,34.87,34.72,34.75,203000.0,20.332,20.3379,20.2504,20.2679,203000.0
2009-07-28 11:30:00,34.76,34.76,34.58,34.66,362700.0,20.2737,20.2737,20.1687,20.2154,362700.0
2009-07-28 11:40:00,34.66,34.79,34.66,34.76,250700.0,20.2154,20.2912,20.2154,20.2737,250700.0
2009-07-28 11:50:00,34.75,34.76,34.69,34.73,197400.0,20.2679,20.2737,20.2329,20.2562,197400.0
2009-07-28 12:00:00,34.73,34.74,34.65,34.73,210000.0,20.2562,20.262,20.2096,20.2562,210000.0
2009-07-28 12:10:00,34.74,34.8,34.73,34.74,182600.0,20.262,20.297,20.2562,20.262,182600.0
2009-07-28 12:20:00,34.75,34.75,34.67,34.7,126000.0,20.2679,20.2679,20.2212,20.2387,126000.0
2009-07-28 12:30:00,34.69,34.77,34.68,34.77,292400.0,20.2329,20.2795,20.2271,20.2795,292400.0
2009-07-28 12:40:00,34.76,34.78,34.7,34.71,103600.0,20.2737,20.2854,20.2387,20.2445,103600.0
2009-07-28 12:50:00,34.71,34.75,34.68,34.75,187000.0,20.2445,20.2679,20.2271,20.2679,187000.0
2009-07-28 13:00:00,34.74,34.74,34.68,34.74,342000.0,20.262,20.262,20.2271,20.262,342000.0
2009-07-28 13:10:00,34.75,34.85,34.74,34.8,196100.0,20.2679,20.3262,20.262,20.297,196100.0
2009-07-28 13:20:00,34.79,34.97,34.78,34.9,493000.0,20.2912,20.3962,20.2854,20.3554,493000.0
2009-07-28 13:30:00,34.9,34.96,34.87,34.91,313700.0,20.3554,20.3904,20.3379,20.3612,313700.0
2009-07-28 13:40:00,34.91,34.93,34.86,34.91,232000.0,20.3612,20.3729,20.332,20.3612,232000.0
2009-07-28 13:50:00,34.91,35.06,34.87,34.97,469500.0,20.3612,20.4487,20.3379,20.3962,469500.0
2009-07-28 14:00:00,34.97,35.01,34.88,35.0,391200.0,20.3962,20.4195,20.3437,20.4137,391200.0
2009-07-28 14:10:00,34.99,35.01,34.94,34.97,259800.0,20.4079,20.4195,20.3787,20.3962,259800.0
2009-07-28 14:20:00,34.97,35.06,34.96,35.02,185300.0,20.3962,20.4487,20.3904,20.4254,185300.0
2009-07-28 14:30:00,35.01,35.14,35.01,35.12,437900.0,20.4195,20.4953,20.4195,20.4837,437900.0
2009-07-28 14:40:00,35.13,35.15,34.99,35.02,471400.0,20.4895,20.5012,20.4079,20.4254,471400.0
2009-07-28 14:50:00,35.02,35.02,34.87,34.9,297300.0,20.4254,20.4254,20.3379,20.3554,297300.0
2009-07-28 15:00:00,34.9,35.0,34.87,34.92,279900.0,20.3554,20.4137,20.3379,20.367,279900.0
2009-07-28 15:10:00,34.93,35.07,34.92,34.96,439400.0,20.3729,20.4545,20.367,20.3904,439400.0
2009-07-28 15:20:00,34.96,35.05,34.93,35.04,249200.0,20.3904,20.4429,20.3729,20.437,249200.0
2009-07-28 15:30:00,35.04,35.12,35.0,35.01,616300.0,20.437,20.4837,20.4137,20.4195,616300.0
2009-07-28 15:40:00,35.0,35.22,35.0,35.17,667300.0,20.4137,20.542,20.4137,20.5128,667300.0
2009-07-28 15:50:00,35.18,35.2,35.01,35.05,1093400.0,20.5187,20.5303,20.4195,20.4429,1093400.0
2009-07-28 16:00:00,35.06,35.21,35.05,35.21,248000.0,20.4487,20.5362,20.4429,20.5362,248000.0
2009-07-28 16:10:00,35.1,35.11,35.1,35.1,6500.0,20.472,20.4778,20.472,20.472,6500.0
2009-07-29 09:30:00,34.77,34.85,34.68,34.7,467400.0,20.2795,20.3262,20.2271,20.2387,467400.0
2009-07-29 09:40:00,34.69,34.86,34.69,34.75,646100.0,20.2329,20.332,20.2329,20.2679,646100.0
2009-07-29 09:50:00,34.76,34.92,34.69,34.9,512100.0,20.2737,20.367,20.2329,20.3554,512100.0
2009-07-29 10:00:00,34.9,35.06,34.84,34.9,911900.0,20.3554,20.4487,20.3204,20.3554,911900.0
2009-07-29 10:10:00,34.9,34.97,34.78,34.78,474700.0,20.3554,20.3962,20.2854,20.2854,474700.0
2009-07-29 10:20:00,34.77,34.92,34.76,34.89,273000.0,20.2795,20.367,20.2737,20.3495,273000.0
2009-07-29 10:30:00,34.89,34.9,34.75,34.77,360100.0,20.3495,20.3554,20.2679,20.2795,360100.0
2009-07-29 10:40:00,34.76,34.85,34.73,34.83,311700.0,20.2737,20.3262,20.2562,20.3145,311700.0
2009-07-29 10:50:00,34.83,34.87,34.71,34.72,313500.0,20.3145,20.3379,20.2445,20.2504,313500.0
2009-07-29 11:00:00,34.72,34.78,34.67,34.78,409100.0,20.2504,20.2854,20.2212,20.2854,409100.0
2009-07-29 11:10:00,34.78,34.8,34.65,34.72,325200.0,20.2854,20.297,20.2096,20.2504,325200.0
2009-07-29 11:20:00,34.72,34.74,34.63,34.67,197600.0,20.2504,20.262,20.1979,20.2212,197600.0
2009-07-29 11:30:00,34.66,34.69,34.63,34.66,205000.0,20.2154,20.2329,20.1979,20.2154,205000.0
2009-07-29 11:40:00,34.67,34.71,34.6,34.7,561600.0,20.2212,20.2445,20.1804,20.2387,561600.0
2009-07-29 11:50:00,34.71,34.76,34.67,34.74,242700.0,20.2445,20.2737,20.2212,20.262,242700.0
2009-07-29 12:00:00,34.74,34.76,34.68,34.7,266500.0,20.262,20.2737,20.2271,20.2387,266500.0
2009-07-29 12:10:00,34.69,34.71,34.65,34.66,155100.0,20.2329,20.2445,20.2096,20.2154,155100.0
2009-07-29 12:20:00,34.66,34.72,34.63,34.68,215500.0,20.2154,20.2504,20.1979,20.2271,215500.0
2009-07-29 12:30:00,34.68,34.76,34.66,34.75,146100.0,20.2271,20.2737,20.2154,20.2679,146100.0
2009-07-29 12:40:00,34.75,34.75,34.68,34.71,121100.0,20.2679,20.2679,20.2271,20.2445,121100.0
2009-07-29 12:50:00,34.72,34.74,34.67,34.67,130300.0,20.2504,20.262,20.2212,20.2212,130300.0
2009-07-29 13:00:00,34.67,34.67,34.52,34.54,589700.0,20.2212,20.2212,20.1337,20.1454,589700.0
2009-07-29 13:10:00,34.52,34.6,34.49,34.55,188300.0,20.1337,20.1804,20.1162,20.1512,188300.0
2009-07-29 13:20:00,34.54,34.55,34.42,34.47,197300.0,20.1454,20.1512,20.0754,20.1046,197300.0
2009-07-29 13:30:00,34.47,34.5,34.42,34.49,298000.0,20.1046,20.1221,20.0754,20.1162,298000.0
2009-07-29 13:40:00,34.49,34.51,34.46,34.47,147800.0,20.1162,20.1279,20.0987,20.1046,147800.0
2009-07-29 13:50:00,34.48,34.51,34.44,34.51,91600.0,20.1104,20.1279,20.0871,20.1279,91600.0
2009-07-29 14:00:00,34.51,34.53,34.31,34.33,776200.0,20.1279,20.1396,20.0112,20.0229,776200.0
2009-07-29 14:10:00,34.33,34.4,34.29,34.35,418200.0,20.0229,20.0637,19.9996,20.0346,418200.0
2009-07-29 14:20:00,34.34,34.49,34.31,34.46,434200.0,20.0287,20.1162,20.0112,20.0987,434200.0
2009-07-29 14:30:00,34.46,34.47,34.38,34.4,235600.0,20.0987,20.1046,20.0521,20.0637,235600.0
2009-07-29 14:40:00,34.41,34.41,34.32,34.35,274400.0,20.0696,20.0696,20.0171,20.0346,274400.0
2009-07-29 14:50:00,34.35,34.38,34.27,34.29,220800.0,20.0346,20.0521,19.9879,19.9996,220800.0
2009-07-29 15:00:00,34.29,34.44,34.28,34.38,289000.0,19.9996,20.0871,19.9938,20.0521,289000.0
2009-07-29 15:10:00,34.38,34.49,34.38,34.43,264400.0,20.0521,20.1162,20.0521,20.0812,264400.0
2009-07-29 15:20:00,34.44,34.55,34.43,34.55,278200.0,20.0871,20.1512,20.0812,20.1512,278200.0
2009-07-29 15:30:00,34.54,34.77,34.52,34.77,769300.0,20.1454,20.2795,20.1337,20.2795,769300.0
2009-07-29 15:40:00,34.76,34.83,34.68,34.76,1139100.0,20.2737,20.3145,20.2271,20.2737,1139100.0
2009-07-29 15:50:00,34.77,34.77,34.54,34.62,1585000.0,20.2795,20.2795,20.1454,20.1921,1585000.0
2009-07-30 09:30:00,35.15,35.57,35.1,35.51,1078000.0,20.5012,20.7461,20.472,20.7111,1078000.0
2009-07-30 09:40:00,35.51,35.6,35.4,35.47,1087400.0,20.7111,20.7636,20.647,20.6878,1087400.0
2009-07-30 09:50:00,35.48,35.83,35.46,35.77,1131600.0,20.6936,20.8978,20.682,20.8628,1131600.0
2009-07-30 10:00:00,35.78,36.01,35.78,35.99,917500.0,20.8686,21.0028,20.8686,20.9911,917500.0
2009-07-30 10:10:00,36.0,36.07,35.84,36.04,1040900.0,20.9969,21.0378,20.9036,21.0203,1040900.0
2009-07-30 10:20:00,36.04,36.08,35.92,35.96,951100.0,21.0203,21.0436,20.9503,20.9736,951100.0
2009-07-30 10:30:00,35.96,36.13,35.96,36.13,637700.0,20.9736,21.0728,20.9736,21.0728,637700.0
2009-07-30 10:40:00,36.14,36.22,36.12,36.18,522500.0,21.0786,21.1253,21.0669,21.1019,522500.0
2009-07-30 10:50:00,36.19,36.3,36.14,36.28,891900.0,21.1078,21.1719,21.0786,21.1602,891900.0
2009-07-30 11:00:00,36.28,36.32,36.04,36.04,447400.0,21.1602,21.1836,21.0203,21.0203,447400.0
2009-07-30 11:10:00,36.04,36.13,36.03,36.13,329300.0,21.0203,21.0728,21.0144,21.0728,329300.0
2009-07-30 11:20:00,36.13,36.15,36.1,36.12,158100.0,21.0728,21.0844,21.0553,21.0669,158100.0
2009-07-30 11:30:00,36.11,36.15,36.03,36.04,327700.0,21.0611,21.0844,21.0144,21.0203,327700.0
2009-07-30 11:40:00,36.04,36.05,35.84,35.9,862200.0,21.0203,21.0261,20.9036,20.9386,862200.0
2009-07-30 11:50:00,35.9,35.9,35.68,35.71,840800.0,20.9386,20.9386,20.8103,20.8278,840800.0
2009-07-30 12:00:00,35.71,35.85,35.71,35.81,618200.0,20.8278,20.9095,20.8278,20.8861,618200.0
2009-07-30 12:10:00,35.8,35.83,35.75,35.81,178400.0,20.8803,20.8978,20.8511,20.8861,178400.0
2009-07-30 12:20:00,35.82,35.84,35.75,35.77,211500.0,20.892,20.9036,20.8511,20.8628,211500.0
2009-07-30 12:30:00,35.77,35.92,35.77,35.88,389600.0,20.8628,20.9503,20.8628,20.9269,389600.0
2009-07-30 12:40:00,35.88,35.92,35.85,35.88,122400.0,20.9269,20.9503,20.9095,20.9269,122400.0
2009-07-30 12:50:00,35.88,35.88,35.79,35.81,380000.0,20.9269,20.9269,20.8745,20.8861,380000.0
2009-07-30 13:00:00,35.82,36.0,35.81,35.95,924000.0,20.892,20.9969,20.8861,20.9678,924000.0
2009-07-30 13:10:00,35.95,35.95,35.85,35.89,178800.0,20.9678,20.9678,20.9095,20.9328,178800.0
2009-07-30 13:20:00,35.89,36.03,35.89,36.01,308000.0,20.9328,21.0144,20.9328,21.0028,308000.0
2009-07-30 13:30:00,36.01,36.07,36.01,36.07,237900.0,21.0028,21.0378,21.0028,21.0378,237900.0
2009-07-30 13:40:00,36.07,36.15,36.06,36.12,278600.0,21.0378,21.0844,21.0319,21.0669,278600.0
2009-07-30 13:50:00,36.12,36.17,36.03,36.05,247400.0,21.0669,21.0961,21.0144,21.0261,247400.0
2009-07-30 14:00:00,36.05,36.15,36.04,36.05,507500.0,21.0261,21.0844,21.0203,21.0261,507500.0
2009-07-30 14:10:00,36.04,36.08,35.97,36.02,357400.0,21.0203,21.0436,20.9794,21.0086,357400.0
2009-07-30 14:20:00,36.02,36.04,35.95,36.03,238900.0,21.0086,21.0203,20.9678,21.0144,238900.0
2009-07-30 14:30:00,36.03,36.06,35.98,36.05,276900.0,21.0144,21.0319,20.9853,21.0261,276900.0
2009-07-30 14:40:00,36.06,36.07,36.03,36.04,176400.0,21.0319,21.0378,21.0144,21.0203,176400.0
2009-07-30 14:50:00,36.05,36.19,36.03,36.14,509700.0,21.0261,21.1078,21.0144,21.0786,509700.0
2009-07-30 15:00:00,36.15,36.25,36.14,36.19,702100.0,21.0844,21.1427,21.0786,21.1078,702100.0
2009-07-30 15:10:00,36.19,36.21,36.1,36.18,1217800.0,21.1078,21.1194,21.0553,21.1019,1217800.0
2009-07-30 15:20:00,36.19,36.28,36.1,36.18,846300.0,21.1078,21.1602,21.0553,21.1019,846300.0
2009-07-30 15:30:00,36.18,36.18,35.87,35.96,1295700.0,21.1019,21.1019,20.9211,20.9736,1295700.0
2009-07-30 15:40:00,35.96,35.97,35.67,35.87,3148200.0,20.9736,20.9794,20.8045,20.9211,3148200.0
2009-07-30 15:50:00,35.87,35.94,35.73,35.8,4915600.0,20.9211,20.9619,20.8395,20.8803,4915600.0
2009-07-31 09:30:00,35.73,35.92,35.51,35.9,899000.0,20.8395,20.9503,20.7111,20.9386,899000.0
2009-07-31 09:40:00,35.9,36.13,35.9,36.0,878000.0,20.9386,21.0728,20.9386,20.9969,878000.0
2009-07-31 09:50:00,36.0,36.04,35.68,35.68,1262700.0,20.9969,21.0203,20.8103,20.8103,1262700.0
2009-07-31 10:00:00,35.68,35.8,35.45,35.77,1020500.0,20.8103,20.8803,20.6762,20.8628,1020500.0
2009-07-31 10:10:00,35.78,35.83,35.65,35.67,553700.0,20.8686,20.8978,20.7928,20.8045,553700.0
2009-07-31 10:20:00,35.67,35.84,35.66,35.74,456400.0,20.8045,20.9036,20.7986,20.8453,456400.0
2009-07-31 10:30:00,35.74,35.89,35.74,35.87,359600.0,20.8453,20.9328,20.8453,20.9211,359600.0
2009-07-31 10:40:00,35.86,36.0,35.83,35.88,260000.0,20.9153,20.9969,20.8978,20.9269,260000.0
2009-07-31 10:50:00,35.87,35.95,35.85,35.85,315300.0,20.9211,20.9678,20.9095,20.9095,315300.0
2009-07-31 11:00:00,35.85,35.89,35.81,35.88,315000.0,20.9095,20.9328,20.8861,20.9269,315000.0
2009-07-31 11:10:00,35.89,35.94,35.77,35.78,209300.0,20.9328,20.9619,20.8628,20.8686,209300.0
2009-07-31 11:20:00,35.77,35.86,35.76,35.76,189000.0,20.8628,20.9153,20.857,20.857,189000.0
2009-07-31 11:30:00,35.76,35.82,35.66,35.72,433000.0,20.857,20.892,20.7986,20.8336,433000.0
2009-07-31 11:40:00,35.72,35.75,35.65,35.66,275600.0,20.8336,20.8511,20.7928,20.7986,275600.0
2009-07-31 11:50:00,35.65,35.73,35.64,35.71,251700.0,20.7928,20.8395,20.787,20.8278,251700.0
2009-07-31 12:00:00,35.72,35.76,35.62,35.75,212700.0,20.8336,20.857,20.7753,20.8511,212700.0
2009-07-31 12:10:00,35.74,35.77,35.7,35.75,288100.0,20.8453,20.8628,20.822,20.8511,288100.0
2009-07-31 12:20:00,35.75,35.83,35.74,35.75,153000.0,20.8511,20.8978,20.8453,20.8511,153000.0
2009-07-31 12:30:00,35.75,35.75,35.66,35.71,99200.0,20.8511,20.8511,20.7986,20.8278,99200.0
2009-07-31 12:40:00,35.71,35.73,35.66,35.72,139900.0,20.8278,20.8395,20.7986,20.8336,139900.0
2009-07-31 12:50:00,35.73,35.76,35.68,35.75,229000.0,20.8395,20.857,20.8103,20.8511,229000.0
2009-07-31 13:00:00,35.74,35.78,35.7,35.77,105900.0,20.8453,20.8686,20.822,20.8628,105900.0
2009-07-31 13:10:00,35.77,35.79,35.75,35.77,125800.0,20.8628,20.8745,20.8511,20.8628,125800.0
2009-07-31 13:20:00,35.77,35.87,35.77,35.87,91900.0,20.8628,20.9211,20.8628,20.9211,91900.0
2009-07-31 13:30:00,35.87,35.91,35.83,35.86,241300.0,20.9211,20.9444,20.8978,20.9153,241300.0
2009-07-31 13:40:00,35.87,35.98,35.87,35.96,280100.0,20.9211,20.9853,20.9211,20.9736,280100.0
2009-07-31 13:50:00,35.97,35.97,35.92,35.93,99900.0,20.9794,20.9794,20.9503,20.9561,99900.0
2009-07-31 14:00:00,35.93,36.01,35.92,35.98,377300.0,20.9561,21.0028,20.9503,20.9853,377300.0
2009-07-31 14:10:00,35.98,36.08,35.98,36.02,550000.0,20.9853,21.0436,20.9853,21.0086,550000.0
2009-07-31 14:20:00,36.02,36.06,35.94,35.98,209600.0,21.0086,21.0319,20.9619,20.9853,209600.0
2009-07-31 14:30:00,35.98,35.99,35.84,35.85,310400.0,20.9853,20.9911,20.9036,20.9095,310400.0
2009-07-31 14:40:00,35.84,35.9,35.77,35.88,323900.0,20.9036,20.9386,20.8628,20.9269,323900.0
2009-07-31 14:50:00,35.89,35.97,35.8,35.95,462900.0,20.9328,20.9794,20.8803,20.9678,462900.0
2009-07-31 15:00:00,35.94,35.96,35.88,35.95,318700.0,20.9619,20.9736,20.9269,20.9678,318700.0
2009-07-31 15:10:00,35.95,35.97,35.91,35.95,234700.0,20.9678,20.9794,20.9444,20.9678,234700.0
2009-07-31 15:20:00,35.94,36.03,35.91,35.97,822800.0,20.9619,21.0144,20.9444,20.9794,822800.0
2009-07-31 15:30:00,35.97,35.98,35.87,35.88,675100.0,20.9794,20.9853,20.9211,20.9269,675100.0
2009-07-31 15:40:00,35.89,35.9,35.79,35.85,1176600.0,20.9328,20.9386,20.8745,20.9095,1176600.0
2009-07-31 15:50:00,35.85,35.96,35.77,35.87,2371600.0,20.9095,20.9736,20.8628,20.9211,2371600.0
2009-08-03 09:30:00,36.54,36.61,36.3,36.37,740800.0,21.3119,21.3527,21.1719,21.2127,740800.0
2009-08-03 09:40:00,36.36,36.4,36.2,36.28,683000.0,21.2069,21.2302,21.1136,21.1602,683000.0
2009-08-03 09:50:00,36.28,36.29,36.18,36.27,739900.0,21.1602,21.1661,21.1019,21.1544,739900.0
2009-08-03 10:00:00,36.26,36.36,36.06,36.06,1178000.0,21.1486,21.2069,21.0319,21.0319,1178000.0
2009-08-03 10:10:00,36.06,36.4,36.05,36.29,773900.0,21.0319,21.2302,21.0261,21.1661,773900.0
2009-08-03 10:20:00,36.28,36.35,36.25,36.32,328400.0,21.1602,21.2011,21.1427,21.1836,328400.0
2009-08-03 10:30:00,36.32,36.42,36.23,36.24,532400.0,21.1836,21.2419,21.1311,21.1369,532400.0
2009-08-03 10:40:00,36.25,36.25,36.15,36.22,230300.0,21.1427,21.1427,21.0844,21.1253,230300.0
2009-08-03 10:50:00,36.23,36.24,36.03,36.05,429300.0,21.1311,21.1369,21.0144,21.0261,429300.0
2009-08-03 11:00:00,36.04,36.12,36.04,36.11,607200.0,21.0203,21.0669,21.0203,21.0611,607200.0
2009-08-03 11:10:00,36.11,36.12,35.93,36.01,543500.0,21.0611,21.0669,20.9561,21.0028,543500.0
2009-08-03 11:20:00,36.0,36.19,36.0,36.15,410700.0,20.9969,21.1078,20.9969,21.0844,410700.0
2009-08-03 11:30:00,36.14,36.22,36.13,36.2,184600.0,21.0786,21.1253,21.0728,21.1136,184600.0
2009-08-03 11:40:00,36.21,36.25,36.16,36.22,314800.0,21.1194,21.1427,21.0903,21.1253,314800.0
2009-08-03 11:50:00,36.23,36.25,36.21,36.24,170100.0,21.1311,21.1427,21.1194,21.1369,170100.0
2009-08-03 12:00:00,36.24,36.25,36.19,36.23,100500.0,21.1369,21.1427,21.1078,21.1311,100500.0
2009-08-03 12:10:00,36.23,36.25,36.17,36.2,68400.0,21.1311,21.1427,21.0961,21.1136,68400.0
2009-08-03 12:20:00,36.21,36.25,36.18,36.24,92600.0,21.1194,21.1427,21.1019,21.1369,92600.0
2009-08-03 12:30:00,36.24,36.31,36.13,36.19,315800.0,21.1369,21.1777,21.0728,21.1078,315800.0
2009-08-03 12:40:00,36.19,36.23,36.15,36.22,84500.0,21.1078,21.1311,21.0844,21.1253,84500.0
2009-08-03 12:50:00,36.23,36.25,36.2,36.24,141800.0,21.1311,21.1427,21.1136,21.1369,141800.0
2009-08-03 13:00:00,36.24,36.33,36.24,36.27,374600.0,21.1369,21.1894,21.1369,21.1544,374600.0
2009-08-03 13:10:00,36.27,36.28,36.22,36.26,118400.0,21.1544,21.1602,21.1253,21.1486,118400.0
2009-08-03 13:20:00,36.26,36.29,36.24,36.25,56500.0,21.1486,21.1661,21.1369,21.1427,56500.0
2009-08-03 13:30:00,36.26,36.31,36.22,36.26,133100.0,21.1486,21.1777,21.1253,21.1486,133100.0
2009-08-03 13:40:00,36.26,36.29,36.26,36.28,71000.0,21.1486,21.1661,21.1486,21.1602,71000.0
2009-08-03 13:50:00,36.29,36.32,36.24,36.31,264600.0,21.1661,21.1836,21.1369,21.1777,264600.0
2009-08-03 14:00:00,36.32,36.38,36.31,36.37,250400.0,21.1836,21.2186,21.1777,21.2127,250400.0
2009-08-03 14:10:00,36.37,36.46,36.36,36.45,205000.0,21.2127,21.2652,21.2069,21.2594,205000.0
2009-08-03 14:20:00,36.46,36.51,36.44,36.47,292300.0,21.2652,21.2944,21.2536,21.2711,292300.0
2009-08-03 14:30:00,36.46,36.48,36.41,36.44,255600.0,21.2652,21.2769,21.2361,21.2536,255600.0
2009-08-03 14:40:00,36.45,36.49,36.42,36.44,212000.0,21.2594,21.2827,21.2419,21.2536,212000.0
2009-08-03 14:50:00,36.44,36.44,36.36,36.38,159800.0,21.2536,21.2536,21.2069,21.2186,159800.0
2009-08-03 15:00:00,36.38,36.45,36.37,36.41,117300.0,21.2186,21.2594,21.2127,21.2361,117300.0
2009-08-03 15:10:00,36.41,36.44,36.37,36.4,126300.0,21.2361,21.2536,21.2127,21.2302,126300.0
2009-08-03 15:20:00,36.39,36.44,36.36,36.43,375600.0,21.2244,21.2536,21.2069,21.2477,375600.0
2009-08-03 15:30:00,36.43,36.46,36.38,36.38,530000.0,21.2477,21.2652,21.2186,21.2186,530000.0
2009-08-03 15:40:00,36.37,36.44,36.28,36.37,515000.0,21.2127,21.2536,21.1602,21.2127,515000.0
2009-08-03 15:50:00,36.37,36.57,36.36,36.51,2226400.0,21.2127,21.3294,21.2069,21.2944,2226400.0
2009-08-04 09:30:00,36.34,36.34,36.07,36.21,840700.0,21.1952,21.1952,21.0378,21.1194,840700.0
2009-08-04 09:40:00,36.22,36.35,36.21,36.33,908800.0,21.1253,21.2011,21.1194,21.1894,908800.0
2009-08-04 09:50:00,36.33,36.46,36.26,36.42,727400.0,21.1894,21.2652,21.1486,21.2419,727400.0
2009-08-04 10:00:00,36.42,36.6,36.42,36.51,1679500.0,21.2419,21.3469,21.2419,21.2944,1679500.0
2009-08-04 10:10:00,36.53,36.64,36.49,36.5,501400.0,21.3061,21.3702,21.2827,21.2886,501400.0
2009-08-04 10:20:00,36.5,36.55,36.44,36.51,344300.0,21.2886,21.3177,21.2536,21.2944,344300.0
2009-08-04 10:30:00,36.52,36.56,36.45,36.5,438200.0,21.3002,21.3236,21.2594,21.2886,438200.0
2009-08-04 10:40:00,36.5,36.58,36.49,36.55,311900.0,21.2886,21.3352,21.2827,21.3177,311900.0
2009-08-04 10:50:00,36.55,36.7,36.52,36.7,623300.0,21.3177,21.4052,21.3002,21.4052,623300.0
2009-08-04 11:00:00,36.7,36.99,36.7,36.99,931200.0,21.4052,21.5744,21.4052,21.5744,931200.0
2009-08-04 11:10:00,36.99,37.25,36.99,37.24,1077600.0,21.5744,21.726,21.5744,21.7202,1077600.0
2009-08-04 11:20:00,37.24,37.33,37.17,37.29,990600.0,21.7202,21.7727,21.6793,21.7493,990600.0
2009-08-04 11:30:00,37.3,37.46,37.29,37.45,728200.0,21.7552,21.8485,21.7493,21.8426,728200.0
2009-08-04 11:40:00,37.44,37.71,37.44,37.61,1181700.0,21.8368,21.9943,21.8368,21.936,1181700.0
2009-08-04 11:50:00,37.61,37.71,37.56,37.65,770500.0,21.936,21.9943,21.9068,21.9593,770500.0
2009-08-04 12:00:00,37.66,37.76,37.6,37.76,487400.0,21.9651,22.0235,21.9301,22.0235,487400.0
2009-08-04 12:10:00,37.76,37.93,37.75,37.91,778100.0,22.0235,22.1226,22.0176,22.1109,778100.0
2009-08-04 12:20:00,37.92,38.34,37.92,38.32,1316600.0,22.1168,22.3617,22.1168,22.3501,1316600.0
2009-08-04 12:30:00,38.32,38.34,38.15,38.17,833100.0,22.3501,22.3617,22.2509,22.2626,833100.0
2009-08-04 12:40:00,38.16,38.2,38.09,38.17,907700.0,22.2568,22.2801,22.2159,22.2626,907700.0
2009-08-04 12:50:00,38.17,38.3,38.09,38.29,800600.0,22.2626,22.3384,22.2159,22.3326,800600.0
2009-08-04 13:00:00,38.29,38.36,38.23,38.31,754600.0,22.3326,22.3734,22.2976,22.3442,754600.0
2009-08-04 13:10:00,38.31,38.47,38.3,38.35,653700.0,22.3442,22.4376,22.3384,22.3676,653700.0
2009-08-04 13:20:00,38.35,38.6,38.32,38.6,1912200.0,22.3676,22.5134,22.3501,22.5134,1912200.0
2009-08-04 13:30:00,38.6,38.63,38.5,38.52,712700.0,22.5134,22.5309,22.4551,22.4667,712700.0
2009-08-04 13:40:00,38.51,38.53,38.2,38.21,867200.0,22.4609,22.4726,22.2801,22.2859,867200.0
2009-08-04 13:50:00,38.2,38.23,37.85,37.91,1651000.0,22.2801,22.2976,22.0759,22.1109,1651000.0
2009-08-04 14:00:00,37.91,38.01,37.86,37.97,966300.0,22.1109,22.1693,22.0818,22.1459,966300.0
2009-08-04 14:10:00,37.97,38.11,37.96,38.05,796400.0,22.1459,22.2276,22.1401,22.1926,796400.0
2009-08-04 14:20:00,38.05,38.23,38.03,38.2,411100.0,22.1926,22.2976,22.1809,22.2801,411100.0
2009-08-04 14:30:00,38.19,38.34,38.19,38.33,362100.0,22.2743,22.3617,22.2743,22.3559,362100.0
2009-08-04 14:40:00,38.33,38.38,38.26,38.26,467100.0,22.3559,22.3851,22.3151,22.3151,467100.0
2009-08-04 14:50:00,38.26,38.26,38.06,38.16,848400.0,22.3151,22.3151,22.1984,22.2568,848400.0
2009-08-04 15:00:00,38.16,38.32,38.12,38.27,794200.0,22.2568,22.3501,22.2334,22.3209,794200.0
2009-08-04 15:10:00,38.27,38.29,38.16,38.21,498900.0,22.3209,22.3326,22.2568,22.2859,498900.0
2009-08-04 15:20:00,38.21,38.29,38.18,38.21,472100.0,22.2859,22.3326,22.2684,22.2859,472100.0
2009-08-04 15:30:00,38.21,38.24,38.08,38.08,788600.0,22.2859,22.3034,22.2101,22.2101,788600.0
2009-08-04 15:40:00,38.08,38.21,38.08,38.2,1395000.0,22.2101,22.2859,22.2101,22.2801,1395000.0
2009-08-04 15:50:00,38.2,38.38,38.19,38.34,6026100.0,22.2801,22.3851,22.2743,22.3617,6026100.0
2009-08-04 16:00:00,38.3,38.34,38.22,38.3,399500.0,22.3384,22.3617,22.2917,22.3384,399500.0
2009-08-04 16:10:00,38.3,38.42,38.3,38.34,375000.0,22.3384,22.4084,22.3384,22.3617,375000.0
2009-08-05 09:30:00,38.37,38.64,38.17,38.64,1642000.0,22.3792,22.5367,22.2626,22.5367,1642000.0
2009-08-05 09:40:00,38.63,39.08,38.56,38.73,2130900.0,22.5309,22.7933,22.4901,22.5892,2130900.0
2009-08-05 09:50:00,38.73,38.75,38.5,38.64,1068600.0,22.5892,22.6009,22.4551,22.5367,1068600.0
2009-08-05 10:00:00,38.65,38.7,38.28,38.37,1786200.0,22.5425,22.5717,22.3267,22.3792,1786200.0
2009-08-05 10:10:00,38.37,38.42,38.15,38.16,837000.0,22.3792,22.4084,22.2509,22.2568,837000.0
2009-08-05 10:20:00,38.16,38.55,38.06,38.52,1576900.0,22.2568,22.4842,22.1984,22.4667,1576900.0
2009-08-05 10:30:00,38.52,38.54,38.38,38.38,534400.0,22.4667,22.4784,22.3851,22.3851,534400.0
2009-08-05 10:40:00,38.39,38.62,38.37,38.46,1035700.0,22.3909,22.525,22.3792,22.4317,1035700.0
2009-08-05 10:50:00,38.46,38.57,38.38,38.54,617800.0,22.4317,22.4959,22.3851,22.4784,617800.0
2009-08-05 11:00:00,38.54,38.62,38.45,38.62,452100.0,22.4784,22.525,22.4259,22.525,452100.0
2009-08-05 11:10:00,38.62,38.75,38.62,38.68,510200.0,22.525,22.6009,22.525,22.56,510200.0
2009-08-05 11:20:00,38.68,38.78,38.65,38.76,286900.0,22.56,22.6184,22.5425,22.6067,286900.0
2009-08-05 11:30:00,38.77,38.77,38.58,38.65,351200.0,22.6125,22.6125,22.5017,22.5425,351200.0
2009-08-05 11:40:00,38.65,38.78,38.64,38.78,297400.0,22.5425,22.6184,22.5367,22.6184,297400.0
2009-08-05 11:50:00,38.78,38.83,38.76,38.77,220100.0,22.6184,22.6475,22.6067,22.6125,220100.0
2009-08-05 12:00:00,38.77,38.78,38.7,38.7,174800.0,22.6125,22.6184,22.5717,22.5717,174800.0
2009-08-05 12:10:00,38.7,38.86,38.68,38.86,318100.0,22.5717,22.665,22.56,22.665,318100.0
2009-08-05 12:20:00,38.87,38.94,38.83,38.86,489300.0,22.6709,22.7117,22.6475,22.665,489300.0
2009-08-05 12:30:00,38.87,38.91,38.82,38.83,373200.0,22.6709,22.6942,22.6417,22.6475,373200.0
2009-08-05 12:40:00,38.82,38.9,38.81,38.87,165500.0,22.6417,22.6884,22.6359,22.6709,165500.0
2009-08-05 12:50:00,38.87,38.89,38.72,38.72,288800.0,22.6709,22.6825,22.5834,22.5834,288800.0
2009-08-05 13:00:00,38.73,38.8,38.56,38.63,595200.0,22.5892,22.63,22.4901,22.5309,595200.0
2009-08-05 13:10:00,38.62,38.79,38.62,38.75,349900.0,22.525,22.6242,22.525,22.6009,349900.0
2009-08-05 13:20:00,38.74,38.85,38.67,38.82,289000.0,22.595,22.6592,22.5542,22.6417,289000.0
2009-08-05 13:30:00,38.83,38.85,38.75,38.77,142500.0,22.6475,22.6592,22.6009,22.6125,142500.0
2009-08-05 13:40:00,38.77,38.86,38.77,38.79,249800.0,22.6125,22.665,22.6125,22.6242,249800.0
2009-08-05 13:50:00,38.79,38.86,38.74,38.8,294500.0,22.6242,22.665,22.595,22.63,294500.0
2009-08-05 14:00:00,38.8,38.91,38.78,38.9,538100.0,22.63,22.6942,22.6184,22.6884,538100.0
2009-08-05 14:10:00,38.89,39.02,38.89,39.0,751200.0,22.6825,22.7583,22.6825,22.7467,751200.0
2009-08-05 14:20:00,39.0,39.14,38.93,39.14,746700.0,22.7467,22.8283,22.7059,22.8283,746700.0
2009-08-05 14:30:00,39.14,39.2,39.11,39.2,696000.0,22.8283,22.8633,22.8108,22.8633,696000.0
2009-08-05 14:40:00,39.2,39.58,39.19,39.58,1321700.0,22.8633,23.085,22.8575,23.085,1321700.0
2009-08-05 14:50:00,39.58,39.65,39.52,39.65,819600.0,23.085,23.1258,23.05,23.1258,819600.0
2009-08-05 15:00:00,39.65,39.83,39.65,39.76,1035700.0,23.1258,23.2308,23.1258,23.19,1035700.0
2009-08-05 15:10:00,39.77,39.87,39.73,39.73,932600.0,23.1958,23.2541,23.1725,23.1725,932600.0
2009-08-05 15:20:00,39.73,39.99,39.63,39.98,1036500.0,23.1725,23.3241,23.1141,23.3183,1036500.0
2009-08-05 15:30:00,39.97,39.98,39.6,39.78,2045400.0,23.3124,23.3183,23.0966,23.2016,2045400.0
2009-08-05 15:40:00,39.78,39.88,39.54,39.62,1416000.0,23.2016,23.2599,23.0616,23.1083,1416000.0
2009-08-05 15:50:00,39.62,39.97,39.59,39.85,3952400.0,23.1083,23.3124,23.0908,23.2424,3952400.0
2009-08-06 09:30:00,40.37,41.02,40.25,40.77,3656800.0,23.5457,23.9248,23.4757,23.779,3656800.0
2009-08-06 09:40:00,40.76,41.32,40.6,40.66,3970100.0,23.7732,24.0998,23.6799,23.7149,3970100.0
2009-08-06 09:50:00,40.67,40.75,40.27,40.27,2365900.0,23.7207,23.7674,23.4874,23.4874,2365900.0
2009-08-06 10:00:00,40.27,40.43,39.97,40.13,2104800.0,23.4874,23.5807,23.3124,23.4058,2104800.0
2009-08-06 10:10:00,40.14,40.18,39.52,39.82,2323200.0,23.4116,23.4349,23.05,23.2249,2323200.0
2009-08-06 10:20:00,39.81,39.99,39.65,39.95,1446300.0,23.2191,23.3241,23.1258,23.3008,1446300.0
2009-08-06 10:30:00,39.94,40.26,39.9,40.22,914800.0,23.2949,23.4816,23.2716,23.4582,914800.0
2009-08-06 10:40:00,40.22,40.64,40.11,40.53,1104200.0,23.4582,23.7032,23.3941,23.6391,1104200.0
2009-08-06 10:50:00,40.53,40.57,40.28,40.4,479900.0,23.6391,23.6624,23.4932,23.5632,479900.0
2009-08-06 11:00:00,40.39,40.61,40.37,40.4,575800.0,23.5574,23.6857,23.5457,23.5632,575800.0
2009-08-06 11:10:00,40.4,40.66,40.39,40.51,533800.0,23.5632,23.7149,23.5574,23.6274,533800.0
2009-08-06 11:20:00,40.51,40.72,40.51,40.7,631100.0,23.6274,23.7499,23.6274,23.7382,631100.0
2009-08-06 11:30:00,40.7,40.75,40.53,40.64,728500.0,23.7382,23.7674,23.6391,23.7032,728500.0
2009-08-06 11:40:00,40.64,40.69,40.62,40.67,429200.0,23.7032,23.7324,23.6915,23.7207,429200.0
2009-08-06 11:50:00,40.66,40.76,40.59,40.61,497300.0,23.7149,23.7732,23.674,23.6857,497300.0
2009-08-06 12:00:00,40.6,40.6,40.28,40.42,544900.0,23.6799,23.6799,23.4932,23.5749,544900.0
2009-08-06 12:10:00,40.41,40.44,40.26,40.36,895600.0,23.5691,23.5866,23.4816,23.5399,895600.0
2009-08-06 12:20:00,40.37,40.46,40.32,40.36,436700.0,23.5457,23.5982,23.5166,23.5399,436700.0
2009-08-06 12:30:00,40.36,40.47,40.35,40.47,260500.0,23.5399,23.6041,23.5341,23.6041,260500.0
2009-08-06 12:40:00,40.47,40.65,40.46,40.6,314200.0,23.6041,23.709,23.5982,23.6799,314200.0
2009-08-06 12:50:00,40.59,40.59,40.41,40.49,313800.0,23.674,23.674,23.5691,23.6157,313800.0
2009-08-06 13:00:00,40.5,40.52,40.43,40.5,256700.0,23.6216,23.6332,23.5807,23.6216,256700.0
2009-08-06 13:10:00,40.49,40.62,40.48,40.55,187400.0,23.6157,23.6915,23.6099,23.6507,187400.0
2009-08-06 13:20:00,40.54,40.61,40.49,40.51,267900.0,23.6449,23.6857,23.6157,23.6274,267900.0
2009-08-06 13:30:00,40.52,40.67,40.46,40.48,286900.0,23.6332,23.7207,23.5982,23.6099,286900.0
2009-08-06 13:40:00,40.48,40.49,40.04,40.04,1718600.0,23.6099,23.6157,23.3533,23.3533,1718600.0
2009-08-06 13:50:00,40.04,40.11,39.96,40.02,506700.0,23.3533,23.3941,23.3066,23.3416,506700.0
2009-08-06 14:00:00,40.02,40.02,39.65,39.75,1075900.0,23.3416,23.3416,23.1258,23.1841,1075900.0
2009-08-06 14:10:00,39.76,39.8,39.61,39.72,1097000.0,23.19,23.2133,23.1025,23.1666,1097000.0
2009-08-06 14:20:00,39.72,39.9,39.62,39.81,655300.0,23.1666,23.2716,23.1083,23.2191,655300.0
2009-08-06 14:30:00,39.81,39.91,39.69,39.86,630900.0,23.2191,23.2774,23.1491,23.2483,630900.0
2009-08-06 14:40:00,39.87,39.9,39.68,39.79,634000.0,23.2541,23.2716,23.1433,23.2074,634000.0
2009-08-06 14:50:00,39.79,39.94,39.74,39.77,703900.0,23.2074,23.2949,23.1783,23.1958,703900.0
2009-08-06 15:00:00,39.77,39.89,39.73,39.86,959800.0,23.1958,23.2658,23.1725,23.2483,959800.0
2009-08-06 15:10:00,39.86,39.98,39.74,39.94,700400.0,23.2483,23.3183,23.1783,23.2949,700400.0
2009-08-06 15:20:00,39.95,40.05,39.87,39.92,849700.0,23.3008,23.3591,23.2541,23.2833,849700.0
2009-08-06 15:30:00,39.92,40.02,39.71,39.83,1118800.0,23.2833,23.3416,23.1608,23.2308,1118800.0
2009-08-06 15:40:00,39.84,39.88,39.65,39.68,1557800.0,23.2366,23.2599,23.1258,23.1433,1557800.0
2009-08-06 15:50:00,39.68,39.69,39.53,39.55,2762400.0,23.1433,23.1491,23.0558,23.0675,2762400.0
2009-08-07 09:30:00,40.46,40.55,39.77,39.99,2301700.0,23.5982,23.6507,23.1958,23.3241,2301700.0
2009-08-07 09:40:00,39.98,40.61,39.96,40.6,1698800.0,23.3183,23.6857,23.3066,23.6799,1698800.0
2009-08-07 09:50:00,40.6,40.74,40.45,40.48,1525700.0,23.6799,23.7615,23.5924,23.6099,1525700.0
2009-08-07 10:00:00,40.48,40.51,40.23,40.37,1118400.0,23.6099,23.6274,23.4641,23.5457,1118400.0
2009-08-07 10:10:00,40.36,40.56,40.32,40.49,596400.0,23.5399,23.6565,23.5166,23.6157,596400.0
2009-08-07 10:20:00,40.5,40.68,40.38,40.66,954500.0,23.6216,23.7265,23.5516,23.7149,954500.0
2009-08-07 10:30:00,40.67,40.99,40.62,40.96,943600.0,23.7207,23.9073,23.6915,23.8898,943600.0
2009-08-07 10:40:00,40.96,41.02,40.76,40.99,753500.0,23.8898,23.9248,23.7732,23.9073,753500.0
2009-08-07 10:50:00,40.99,41.36,40.94,41.13,1068400.0,23.9073,24.1231,23.8782,23.989,1068400.0
2009-08-07 11:00:00,41.12,41.49,41.11,41.22,1277900.0,23.9832,24.199,23.9773,24.0415,1277900.0
2009-08-07 11:10:00,41.22,41.37,41.13,41.18,522900.0,24.0415,24.129,23.989,24.0182,522900.0
2009-08-07 11:20:00,41.19,41.37,41.18,41.3,490100.0,24.024,24.129,24.0182,24.0882,490100.0
2009-08-07 11:30:00,41.29,41.39,41.23,41.36,327900.0,24.0823,24.1406,24.0473,24.1231,327900.0
2009-08-07 11:40:00,41.36,41.37,41.05,41.28,809600.0,24.1231,24.129,23.9423,24.0765,809600.0
2009-08-07 11:50:00,41.28,41.51,41.27,41.41,604000.0,24.0765,24.2106,24.0707,24.1523,604000.0
2009-08-07 12:00:00,41.41,41.51,41.36,41.41,537000.0,24.1523,24.2106,24.1231,24.1523,537000.0
2009-08-07 12:10:00,41.41,41.45,41.31,41.37,207500.0,24.1523,24.1756,24.094,24.129,207500.0
2009-08-07 12:20:00,41.38,41.51,41.36,41.48,267400.0,24.1348,24.2106,24.1231,24.1931,267400.0
2009-08-07 12:30:00,41.48,41.55,41.46,41.5,379300.0,24.1931,24.234,24.1815,24.2048,379300.0
2009-08-07 12:40:00,41.51,41.61,41.5,41.59,503900.0,24.2106,24.269,24.2048,24.2573,503900.0
2009-08-07 12:50:00,41.6,41.78,41.59,41.73,515600.0,24.2631,24.3681,24.2573,24.339,515600.0
2009-08-07 13:00:00,41.74,41.88,41.72,41.84,884500.0,24.3448,24.4264,24.3331,24.4031,884500.0
2009-08-07 13:10:00,41.83,41.93,41.77,41.88,560300.0,24.3973,24.4556,24.3623,24.4264,560300.0
2009-08-07 13:20:00,41.87,42.15,41.87,42.13,630000.0,24.4206,24.5839,24.4206,24.5722,630000.0
2009-08-07 13:30:00,42.12,42.25,42.05,42.2,624300.0,24.5664,24.6422,24.5256,24.6131,624300.0
2009-08-07 13:40:00,42.21,42.21,42.04,42.05,608600.0,24.6189,24.6189,24.5198,24.5256,608600.0
2009-08-07 13:50:00,42.05,42.05,41.96,42.03,354800.0,24.5256,24.5256,24.4731,24.5139,354800.0
2009-08-07 14:00:00,42.03,42.22,42.02,42.21,468200.0,24.5139,24.6247,24.5081,24.6189,468200.0
2009-08-07 14:10:00,42.22,42.26,42.1,42.1,341000.0,24.6247,24.6481,24.5548,24.5548,341000.0
2009-08-07 14:20:00,42.1,42.23,41.95,42.05,625300.0,24.5548,24.6306,24.4673,24.5256,625300.0
2009-08-07 14:30:00,42.05,42.08,41.8,41.8,473800.0,24.5256,24.5431,24.3798,24.3798,473800.0
2009-08-07 14:40:00,41.81,41.86,41.7,41.72,492900.0,24.3856,24.4148,24.3215,24.3331,492900.0
2009-08-07 14:50:00,41.72,41.79,41.71,41.76,273100.0,24.3331,24.3739,24.3273,24.3564,273100.0
2009-08-07 15:00:00,41.75,41.77,41.25,41.44,995100.0,24.3506,24.3623,24.059,24.1698,995100.0
2009-08-07 15:10:00,41.44,41.47,41.25,41.34,1076700.0,24.1698,24.1873,24.059,24.1115,1076700.0
2009-08-07 15:20:00,41.33,41.56,41.13,41.48,841900.0,24.1057,24.2398,23.989,24.1931,841900.0
2009-08-07 15:30:00,41.47,41.62,41.38,41.44,986400.0,24.1873,24.2748,24.1348,24.1698,986400.0
2009-08-07 15:40:00,41.43,41.66,41.43,41.62,1494200.0,24.164,24.2981,24.164,24.2748,1494200.0
2009-08-07 15:50:00,41.62,41.71,41.52,41.55,2877800.0,24.2748,24.3273,24.2165,24.234,2877800.0
2009-08-10 09:30:00,41.4,41.41,40.94,40.98,1775200.0,24.1465,24.1523,23.8782,23.9015,1775200.0
2009-08-10 09:40:00,40.98,41.33,40.86,40.96,1205500.0,23.9015,24.1057,23.8315,23.8898,1205500.0
2009-08-10 09:50:00,40.96,41.19,40.83,41.1,1048600.0,23.8898,24.024,23.814,23.9715,1048600.0
2009-08-10 10:00:00,41.09,41.09,40.75,40.84,1198700.0,23.9657,23.9657,23.7674,23.8199,1198700.0
2009-08-10 10:10:00,40.85,41.07,40.8,40.86,1043700.0,23.8257,23.954,23.7965,23.8315,1043700.0
2009-08-10 10:20:00,40.86,41.17,40.8,41.15,848600.0,23.8315,24.0123,23.7965,24.0007,848600.0
2009-08-10 10:30:00,41.15,41.17,40.92,41.02,438200.0,24.0007,24.0123,23.8665,23.9248,438200.0
2009-08-10 10:40:00,41.02,41.05,40.92,40.95,360800.0,23.9248,23.9423,23.8665,23.884,360800.0
2009-08-10 10:50:00,40.95,41.1,40.94,41.03,287300.0,23.884,23.9715,23.8782,23.9307,287300.0
2009-08-10 11:00:00,41.03,41.13,40.98,41.02,323600.0,23.9307,23.989,23.9015,23.9248,323600.0
2009-08-10 11:10:00,41.02,41.15,40.97,41.05,289500.0,23.9248,24.0007,23.8957,23.9423,289500.0
2009-08-10 11:20:00,41.04,41.1,41.0,41.05,269700.0,23.9365,23.9715,23.9132,23.9423,269700.0
2009-08-10 11:30:00,41.04,41.09,40.99,41.09,161400.0,23.9365,23.9657,23.9073,23.9657,161400.0
2009-08-10 11:40:00,41.09,41.22,41.06,41.1,747500.0,23.9657,24.0415,23.9482,23.9715,747500.0
2009-08-10 11:50:00,41.11,41.22,41.09,41.21,366400.0,23.9773,24.0415,23.9657,24.0357,366400.0
2009-08-10 12:00:00,41.21,41.43,41.21,41.39,450500.0,24.0357,24.164,24.0357,24.1406,450500.0
2009-08-10 12:10:00,41.4,41.45,41.3,41.34,361100.0,24.1465,24.1756,24.0882,24.1115,361100.0
2009-08-10 12:20:00,41.34,41.34,40.98,41.06,342800.0,24.1115,24.1115,23.9015,23.9482,342800.0
2009-08-10 12:30:00,41.05,41.11,41.0,41.08,259300.0,23.9423,23.9773,23.9132,23.9598,259300.0
2009-08-10 12:40:00,41.07,41.12,40.95,41.0,248500.0,23.954,23.9832,23.884,23.9132,248500.0
2009-08-10 12:50:00,41.0,41.06,40.88,40.89,288700.0,23.9132,23.9482,23.8432,23.849,288700.0
2009-08-10 13:00:00,40.88,40.9,40.72,40.74,724000.0,23.8432,23.8549,23.7499,23.7615,724000.0
2009-08-10 13:10:00,40.73,40.84,40.56,40.67,475900.0,23.7557,23.8199,23.6565,23.7207,475900.0
2009-08-10 13:20:00,40.67,40.75,40.47,40.62,661300.0,23.7207,23.7674,23.6041,23.6915,661300.0
2009-08-10 13:30:00,40.61,40.79,40.47,40.62,545800.0,23.6857,23.7907,23.6041,23.6915,545800.0
2009-08-10 13:40:00,40.62,40.82,40.6,40.71,157200.0,23.6915,23.8082,23.6799,23.744,157200.0
2009-08-10 13:50:00,40.71,40.75,40.55,40.56,148800.0,23.744,23.7674,23.6507,23.6565,148800.0
2009-08-10 14:00:00,40.56,40.58,40.45,40.5,362300.0,23.6565,23.6682,23.5924,23.6216,362300.0
2009-08-10 14:10:00,40.49,40.49,40.2,40.22,628400.0,23.6157,23.6157,23.4466,23.4582,628400.0
2009-08-10 14:20:00,40.22,40.41,40.2,40.39,394700.0,23.4582,23.5691,23.4466,23.5574,394700.0
2009-08-10 14:30:00,40.4,40.44,40.34,40.42,435800.0,23.5632,23.5866,23.5282,23.5749,435800.0
2009-08-10 14:40:00,40.42,40.5,40.35,40.35,241200.0,23.5749,23.6216,23.5341,23.5341,241200.0
2009-08-10 14:50:00,40.35,40.43,40.24,40.42,259600.0,23.5341,23.5807,23.4699,23.5749,259600.0
2009-08-10 15:00:00,40.41,40.55,40.37,40.48,622900.0,23.5691,23.6507,23.5457,23.6099,622900.0
2009-08-10 15:10:00,40.47,40.58,40.41,40.53,405700.0,23.6041,23.6682,23.5691,23.6391,405700.0
2009-08-10 15:20:00,40.53,40.58,40.44,40.48,320300.0,23.6391,23.6682,23.5866,23.6099,320300.0
2009-08-10 15:30:00,40.49,40.63,40.45,40.59,536900.0,23.6157,23.6974,23.5924,23.674,536900.0
2009-08-10 15:40:00,40.59,40.74,40.5,40.7,665300.0,23.674,23.7615,23.6216,23.7382,665300.0
2009-08-10 15:50:00,40.7,40.73,40.53,40.61,2384200.0,23.7382,23.7557,23.6391,23.6857,2384200.0
2009-08-11 09:30:00,40.22,40.4,40.02,40.11,1315600.0,23.4582,23.5632,23.3416,23.3941,1315600.0
2009-08-11 09:40:00,40.1,40.11,39.57,39.61,1478400.0,23.3883,23.3941,23.0791,23.1025,1478400.0
2009-08-11 09:50:00,39.6,39.85,39.47,39.73,1227100.0,23.0966,23.2424,23.0208,23.1725,1227100.0
2009-08-11 10:00:00,39.73,39.73,39.39,39.48,1521500.0,23.1725,23.1725,22.9741,23.0266,1521500.0
2009-08-11 10:10:00,39.47,39.66,39.44,39.54,1464500.0,23.0208,23.1316,23.0033,23.0616,1464500.0
2009-08-11 10:20:00,39.52,39.61,39.2,39.25,1110400.0,23.05,23.1025,22.8633,22.8925,1110400.0
2009-08-11 10:30:00,39.25,39.36,39.13,39.34,805900.0,22.8925,22.9567,22.8225,22.945,805900.0
2009-08-11 10:40:00,39.3,39.46,39.29,39.4,711100.0,22.9217,23.015,22.9158,22.98,711100.0
2009-08-11 10:50:00,39.39,39.46,39.33,39.37,822600.0,22.9741,23.015,22.9392,22.9625,822600.0
2009-08-11 11:00:00,39.36,39.43,39.23,39.24,433100.0,22.9567,22.9975,22.8808,22.8867,433100.0
2009-08-11 11:10:00,39.23,39.27,39.03,39.12,757900.0,22.8808,22.9042,22.7642,22.8167,757900.0
2009-08-11 11:20:00,39.12,39.26,39.12,39.22,455300.0,22.8167,22.8983,22.8167,22.875,455300.0
2009-08-11 11:30:00,39.25,39.25,39.14,39.18,328300.0,22.8925,22.8925,22.8283,22.8517,328300.0
2009-08-11 11:40:00,39.18,39.29,39.18,39.19,331200.0,22.8517,22.9158,22.8517,22.8575,331200.0
2009-08-11 11:50:00,39.18,39.31,39.1,39.26,257700.0,22.8517,22.9275,22.805,22.8983,257700.0
2009-08-11 12:00:00,39.26,39.29,39.22,39.25,234500.0,22.8983,22.9158,22.875,22.8925,234500.0
2009-08-11 12:10:00,39.26,39.47,39.25,39.46,261500.0,22.8983,23.0208,22.8925,23.015,261500.0
2009-08-11 12:20:00,39.46,39.47,39.29,39.31,244000.0,23.015,23.0208,22.9158,22.9275,244000.0
2009-08-11 12:30:00,39.3,39.42,39.3,39.42,174000.0,22.9217,22.9916,22.9217,22.9916,174000.0
2009-08-11 12:40:00,39.42,39.42,39.24,39.24,231900.0,22.9916,22.9916,22.8867,22.8867,231900.0
2009-08-11 12:50:00,39.24,39.32,39.18,39.3,310500.0,22.8867,22.9333,22.8517,22.9217,310500.0
2009-08-11 13:00:00,39.29,39.42,39.28,39.33,305200.0,22.9158,22.9916,22.91,22.9392,305200.0
2009-08-11 13:10:00,39.33,39.38,39.23,39.37,227100.0,22.9392,22.9683,22.8808,22.9625,227100.0
2009-08-11 13:20:00,39.37,39.41,39.21,39.22,197200.0,22.9625,22.9858,22.8692,22.875,197200.0
2009-08-11 13:30:00,39.22,39.38,39.21,39.36,318100.0,22.875,22.9683,22.8692,22.9567,318100.0
2009-08-11 13:40:00,39.36,39.53,39.35,39.52,311900.0,22.9567,23.0558,22.9508,23.05,311900.0
2009-08-11 13:50:00,39.52,39.67,39.52,39.54,379600.0,23.05,23.1375,23.05,23.0616,379600.0
2009-08-11 14:00:00,39.54,39.8,39.52,39.76,661500.0,23.0616,23.2133,23.05,23.19,661500.0
2009-08-11 14:10:00,39.76,39.8,39.61,39.66,882300.0,23.19,23.2133,23.1025,23.1316,882300.0
2009-08-11 14:20:00,39.66,39.69,39.51,39.56,781200.0,23.1316,23.1491,23.0441,23.0733,781200.0
2009-08-11 14:30:00,39.56,39.62,39.54,39.61,249000.0,23.0733,23.1083,23.0616,23.1025,249000.0
2009-08-11 14:40:00,39.61,39.65,39.41,39.44,483600.0,23.1025,23.1258,22.9858,23.0033,483600.0
2009-08-11 14:50:00,39.44,39.66,39.44,39.63,434700.0,23.0033,23.1316,23.0033,23.1141,434700.0
2009-08-11 15:00:00,39.64,39.8,39.59,39.69,515500.0,23.12,23.2133,23.0908,23.1491,515500.0
2009-08-11 15:10:00,39.68,39.73,39.64,39.69,326100.0,23.1433,23.1725,23.12,23.1491,326100.0
2009-08-11 15:20:00,39.69,39.78,39.63,39.73,520400.0,23.1491,23.2016,23.1141,23.1725,520400.0
2009-08-11 15:30:00,39.72,39.74,39.59,39.67,478200.0,23.1666,23.1783,23.0908,23.1375,478200.0
2009-08-11 15:40:00,39.67,39.82,39.61,39.63,1518400.0,23.1375,23.2249,23.1025,23.1141,1518400.0
2009-08-11 15:50:00,39.62,39.64,39.4,39.43,3070400.0,23.1083,23.12,22.98,22.9975,3070400.0
2009-08-11 16:00:00,39.43,39.51,39.4,39.51,202600.0,22.9975,23.0441,22.98,23.0441,202600.0
2009-08-11 16:10:00,39.51,39.51,39.48,39.51,700.0,23.0441,23.0441,23.0266,23.0441,700.0
2009-08-12 09:30:00,39.37,40.17,39.37,39.94,1261100.0,22.9625,23.4291,22.9625,23.2949,1261100.0
2009-08-12 09:40:00,39.94,40.29,39.94,40.27,1409800.0,23.2949,23.4991,23.2949,23.4874,1409800.0
2009-08-12 09:50:00,40.27,40.39,40.17,40.26,1138500.0,23.4874,23.5574,23.4291,23.4816,1138500.0
2009-08-12 10:00:00,40.26,40.35,40.0,40.07,894200.0,23.4816,23.5341,23.3299,23.3708,894200.0
2009-08-12 10:10:00,40.08,40.15,39.97,40.14,592900.0,23.3766,23.4174,23.3124,23.4116,592900.0
2009-08-12 10:20:00,40.14,40.17,39.73,39.79,1367800.0,23.4116,23.4291,23.1725,23.2074,1367800.0
2009-08-12 10:30:00,39.81,39.91,39.65,39.74,557600.0,23.2191,23.2774,23.1258,23.1783,557600.0
2009-08-12 10:40:00,39.74,40.12,39.72,40.07,498600.0,23.1783,23.3999,23.1666,23.3708,498600.0
2009-08-12 10:50:00,40.07,40.19,39.99,40.12,438700.0,23.3708,23.4407,23.3241,23.3999,438700.0
2009-08-12 11:00:00,40.12,40.22,40.01,40.1,365300.0,23.3999,23.4582,23.3358,23.3883,365300.0
2009-08-12 11:10:00,40.1,40.23,40.07,40.15,501900.0,23.3883,23.4641,23.3708,23.4174,501900.0
2009-08-12 11:20:00,40.15,40.27,40.14,40.2,540300.0,23.4174,23.4874,23.4116,23.4466,540300.0
2009-08-12 11:30:00,40.22,40.26,40.15,40.22,332200.0,23.4582,23.4816,23.4174,23.4582,332200.0
2009-08-12 11:40:00,40.22,40.42,40.21,40.4,478700.0,23.4582,23.5749,23.4524,23.5632,478700.0
2009-08-12 11:50:00,40.41,40.43,40.28,40.35,342900.0,23.5691,23.5807,23.4932,23.5341,342900.0
2009-08-12 12:00:00,40.34,40.42,40.33,40.38,289300.0,23.5282,23.5749,23.5224,23.5516,289300.0
2009-08-12 12:10:00,40.37,40.38,40.25,40.25,290400.0,23.5457,23.5516,23.4757,23.4757,290400.0
2009-08-12 12:20:00,40.25,40.26,40.06,40.18,385700.0,23.4757,23.4816,23.3649,23.4349,385700.0
2009-08-12 12:30:00,40.18,40.19,40.06,40.16,192400.0,23.4349,23.4407,23.3649,23.4233,192400.0
2009-08-12 12:40:00,40.16,40.17,40.05,40.13,194400.0,23.4233,23.4291,23.3591,23.4058,194400.0
2009-08-12 12:50:00,40.12,40.21,40.08,40.17,278600.0,23.3999,23.4524,23.3766,23.4291,278600.0
2009-08-12 13:00:00,40.16,40.18,40.06,40.1,201800.0,23.4233,23.4349,23.3649,23.3883,201800.0
2009-08-12 13:10:00,40.1,40.15,40.01,40.04,223300.0,23.3883,23.4174,23.3358,23.3533,223300.0
2009-08-12 13:20:00,40.03,40.11,40.01,40.04,209300.0,23.3474,23.3941,23.3358,23.3533,209300.0
2009-08-12 13:30:00,40.04,40.04,39.97,39.99,161400.0,23.3533,23.3533,23.3124,23.3241,161400.0
2009-08-12 13:40:00,39.99,40.03,39.91,39.95,211200.0,23.3241,23.3474,23.2774,23.3008,211200.0
2009-08-12 13:50:00,39.95,40.05,39.94,40.04,252000.0,23.3008,23.3591,23.2949,23.3533,252000.0
2009-08-12 14:00:00,40.04,40.13,40.0,40.1,441600.0,23.3533,23.4058,23.3299,23.3883,441600.0
2009-08-12 14:10:00,40.1,40.23,39.81,39.84,595600.0,23.3883,23.4641,23.2191,23.2366,595600.0
2009-08-12 14:20:00,39.85,40.01,39.62,39.62,1021300.0,23.2424,23.3358,23.1083,23.1083,1021300.0
2009-08-12 14:30:00,39.61,39.78,39.56,39.69,733300.0,23.1025,23.2016,23.0733,23.1491,733300.0
2009-08-12 14:40:00,39.71,39.71,39.46,39.66,769800.0,23.1608,23.1608,23.015,23.1316,769800.0
2009-08-12 14:50:00,39.66,40.03,39.57,39.99,1124100.0,23.1316,23.3474,23.0791,23.3241,1124100.0
2009-08-12 15:00:00,39.99,40.08,39.82,39.87,957000.0,23.3241,23.3766,23.2249,23.2541,957000.0
2009-08-12 15:10:00,39.86,39.97,39.79,39.91,603700.0,23.2483,23.3124,23.2074,23.2774,603700.0
2009-08-12 15:20:00,39.92,39.96,39.69,39.82,446700.0,23.2833,23.3066,23.1491,23.2249,446700.0
2009-08-12 15:30:00,39.84,40.06,39.81,40.0,1118400.0,23.2366,23.3649,23.2191,23.3299,1118400.0
2009-08-12 15:40:00,40.0,40.0,39.7,39.84,1008100.0,23.3299,23.3299,23.155,23.2366,1008100.0
2009-08-12 15:50:00,39.86,39.87,39.58,39.71,2132900.0,23.2483,23.2541,23.085,23.1608,2132900.0
2009-08-13 09:30:00,40.07,40.18,39.85,40.01,1575100.0,23.3708,23.4349,23.2424,23.3358,1575100.0
2009-08-13 09:40:00,40.0,40.12,39.87,39.98,1181800.0,23.3299,23.3999,23.2541,23.3183,1181800.0
2009-08-13 09:50:00,39.98,39.98,39.48,39.54,1204100.0,23.3183,23.3183,23.0266,23.0616,1204100.0
2009-08-13 10:00:00,39.54,39.77,39.38,39.61,1064400.0,23.0616,23.1958,22.9683,23.1025,1064400.0
2009-08-13 10:10:00,39.61,39.68,39.36,39.48,1152000.0,23.1025,23.1433,22.9567,23.0266,1152000.0
2009-08-13 10:20:00,39.49,39.72,39.49,39.63,579400.0,23.0325,23.1666,23.0325,23.1141,579400.0
2009-08-13 10:30:00,39.63,39.92,39.6,39.85,702800.0,23.1141,23.2833,23.0966,23.2424,702800.0
2009-08-13 10:40:00,39.85,39.96,39.8,39.92,555300.0,23.2424,23.3066,23.2133,23.2833,555300.0
2009-08-13 10:50:00,39.92,40.16,39.89,40.08,680800.0,23.2833,23.4233,23.2658,23.3766,680800.0
2009-08-13 11:00:00,40.09,40.28,40.04,40.24,634400.0,23.3824,23.4932,23.3533,23.4699,634400.0
2009-08-13 11:10:00,40.24,40.25,40.04,40.12,588700.0,23.4699,23.4757,23.3533,23.3999,588700.0
2009-08-13 11:20:00,40.12,40.24,40.07,40.2,396800.0,23.3999,23.4699,23.3708,23.4466,396800.0
2009-08-13 11:30:00,40.2,40.25,40.04,40.16,388400.0,23.4466,23.4757,23.3533,23.4233,388400.0
2009-08-13 11:40:00,40.16,40.17,40.03,40.04,160500.0,23.4233,23.4291,23.3474,23.3533,160500.0
2009-08-13 11:50:00,40.03,40.12,39.96,40.12,341600.0,23.3474,23.3999,23.3066,23.3999,341600.0
2009-08-13 12:00:00,40.13,40.17,40.02,40.07,292400.0,23.4058,23.4291,23.3416,23.3708,292400.0
2009-08-13 12:10:00,40.08,40.11,40.0,40.1,252000.0,23.3766,23.3941,23.3299,23.3883,252000.0
2009-08-13 12:20:00,40.1,40.15,39.98,40.01,171700.0,23.3883,23.4174,23.3183,23.3358,171700.0
2009-08-13 12:30:00,40.0,40.13,39.96,40.1,174000.0,23.3299,23.4058,23.3066,23.3883,174000.0
2009-08-13 12:40:00,40.1,40.1,39.92,39.96,182700.0,23.3883,23.3883,23.2833,23.3066,182700.0
2009-08-13 12:50:00,39.96,39.97,39.9,39.95,191200.0,23.3066,23.3124,23.2716,23.3008,191200.0
2009-08-13 13:00:00,39.95,40.21,39.94,40.04,676900.0,23.3008,23.4524,23.2949,23.3533,676900.0
2009-08-13 13:10:00,40.04,40.08,39.79,39.87,371800.0,23.3533,23.3766,23.2074,23.2541,371800.0
2009-08-13 13:20:00,39.88,39.95,39.66,39.66,567200.0,23.2599,23.3008,23.1316,23.1316,567200.0
2009-08-13 13:30:00,39.66,39.79,39.65,39.79,279700.0,23.1316,23.2074,23.1258,23.2074,279700.0
2009-08-13 13:40:00,39.79,39.79,39.67,39.74,186900.0,23.2074,23.2074,23.1375,23.1783,186900.0
2009-08-13 13:50:00,39.74,39.74,39.58,39.65,408300.0,23.1783,23.1783,23.085,23.1258,408300.0
2009-08-13 14:00:00,39.64,39.68,39.54,39.6,276200.0,23.12,23.1433,23.0616,23.0966,276200.0
2009-08-13 14:10:00,39.6,39.6,39.41,39.57,565400.0,23.0966,23.0966,22.9858,23.0791,565400.0
2009-08-13 14:20:00,39.57,39.6,39.51,39.56,255600.0,23.0791,23.0966,23.0441,23.0733,255600.0
2009-08-13 14:30:00,39.57,39.72,39.56,39.69,341000.0,23.0791,23.1666,23.0733,23.1491,341000.0
2009-08-13 14:40:00,39.69,39.8,39.62,39.63,272700.0,23.1491,23.2133,23.1083,23.1141,272700.0
2009-08-13 14:50:00,39.64,39.73,39.58,39.58,174600.0,23.12,23.1725,23.085,23.085,174600.0
2009-08-13 15:00:00,39.59,39.74,39.58,39.66,258500.0,23.0908,23.1783,23.085,23.1316,258500.0
2009-08-13 15:10:00,39.67,39.9,39.65,39.77,697000.0,23.1375,23.2716,23.1258,23.1958,697000.0
2009-08-13 15:20:00,39.77,39.83,39.72,39.79,424700.0,23.1958,23.2308,23.1666,23.2074,424700.0
2009-08-13 15:30:00,39.79,39.87,39.74,39.79,426100.0,23.2074,23.2541,23.1783,23.2074,426100.0
2009-08-13 15:40:00,39.78,39.9,39.74,39.75,459100.0,23.2016,23.2716,23.1783,23.1841,459100.0
2009-08-13 15:50:00,39.75,39.89,39.71,39.85,1034600.0,23.1841,23.2658,23.1608,23.2424,1034600.0
2009-08-14 09:30:00,39.62,39.71,39.2,39.39,1379700.0,23.1083,23.1608,22.8633,22.9741,1379700.0
2009-08-14 09:40:00,39.37,39.4,39.14,39.23,1041900.0,22.9625,22.98,22.8283,22.8808,1041900.0
2009-08-14 09:50:00,39.23,39.33,38.87,39.0,1495200.0,22.8808,22.9392,22.6709,22.7467,1495200.0
2009-08-14 10:00:00,39.0,39.03,38.78,38.96,1400600.0,22.7467,22.7642,22.6184,22.7234,1400600.0
2009-08-14 10:10:00,38.97,39.0,38.75,38.85,918400.0,22.7292,22.7467,22.6009,22.6592,918400.0
2009-08-14 10:20:00,38.84,39.01,38.73,38.91,582500.0,22.6534,22.7525,22.5892,22.6942,582500.0
2009-08-14 10:30:00,38.92,38.96,38.74,38.93,472500.0,22.7,22.7234,22.595,22.7059,472500.0
2009-08-14 10:40:00,38.93,39.08,38.9,39.0,515900.0,22.7059,22.7933,22.6884,22.7467,515900.0
2009-08-14 10:50:00,38.99,39.0,38.79,38.91,619600.0,22.7409,22.7467,22.6242,22.6942,619600.0
2009-08-14 11:00:00,38.92,38.95,38.82,38.86,341300.0,22.7,22.7175,22.6417,22.665,341300.0
2009-08-14 11:10:00,38.83,38.97,38.8,38.91,417100.0,22.6475,22.7292,22.63,22.6942,417100.0
2009-08-14 11:20:00,38.9,38.96,38.89,38.93,605600.0,22.6884,22.7234,22.6825,22.7059,605600.0
2009-08-14 11:30:00,38.93,38.93,38.79,38.8,553600.0,22.7059,22.7059,22.6242,22.63,553600.0
2009-08-14 11:40:00,38.8,38.9,38.78,38.86,186600.0,22.63,22.6884,22.6184,22.665,186600.0
2009-08-14 11:50:00,38.85,38.86,38.78,38.84,146900.0,22.6592,22.665,22.6184,22.6534,146900.0
2009-08-14 12:00:00,38.83,38.84,38.79,38.82,162700.0,22.6475,22.6534,22.6242,22.6417,162700.0
2009-08-14 12:10:00,38.81,38.89,38.79,38.86,184200.0,22.6359,22.6825,22.6242,22.665,184200.0
2009-08-14 12:20:00,38.86,38.87,38.72,38.76,212400.0,22.665,22.6709,22.5834,22.6067,212400.0
2009-08-14 12:30:00,38.76,38.76,38.65,38.72,240800.0,22.6067,22.6067,22.5425,22.5834,240800.0
2009-08-14 12:40:00,38.72,38.82,38.68,38.82,250900.0,22.5834,22.6417,22.56,22.6417,250900.0
2009-08-14 12:50:00,38.82,38.94,38.79,38.92,122900.0,22.6417,22.7117,22.6242,22.7,122900.0
2009-08-14 13:00:00,38.93,38.95,38.87,38.88,166600.0,22.7059,22.7175,22.6709,22.6767,166600.0
2009-08-14 13:10:00,38.88,38.98,38.87,38.95,230400.0,22.6767,22.735,22.6709,22.7175,230400.0
2009-08-14 13:20:00,38.96,38.98,38.89,38.95,83200.0,22.7234,22.735,22.6825,22.7175,83200.0
2009-08-14 13:30:00,38.94,38.99,38.85,38.96,168900.0,22.7117,22.7409,22.6592,22.7234,168900.0
2009-08-14 13:40:00,38.97,39.04,38.96,39.03,166800.0,22.7292,22.77,22.7234,22.7642,166800.0
2009-08-14 13:50:00,39.03,39.04,38.95,39.0,157000.0,22.7642,22.77,22.7175,22.7467,157000.0
2009-08-14 14:00:00,39.01,39.04,38.91,38.91,379000.0,22.7525,22.77,22.6942,22.6942,379000.0
2009-08-14 14:10:00,38.92,39.04,38.89,39.01,275600.0,22.7,22.77,22.6825,22.7525,275600.0
2009-08-14 14:20:00,39.01,39.05,38.97,39.02,238100.0,22.7525,22.7758,22.7292,22.7583,238100.0
2009-08-14 14:30:00,39.0,39.11,38.98,39.08,180000.0,22.7467,22.8108,22.735,22.7933,180000.0
2009-08-14 14:40:00,39.09,39.25,39.09,39.16,453400.0,22.7992,22.8925,22.7992,22.84,453400.0
2009-08-14 14:50:00,39.16,39.29,39.16,39.18,717300.0,22.84,22.9158,22.84,22.8517,717300.0
2009-08-14 15:00:00,39.18,39.36,39.18,39.27,540400.0,22.8517,22.9567,22.8517,22.9042,540400.0
2009-08-14 15:10:00,39.27,39.31,39.17,39.26,271300.0,22.9042,22.9275,22.8458,22.8983,271300.0
2009-08-14 15:20:00,39.27,39.28,39.12,39.17,259800.0,22.9042,22.91,22.8167,22.8458,259800.0
2009-08-14 15:30:00,39.17,39.38,39.16,39.33,528400.0,22.8458,22.9683,22.84,22.9392,528400.0
2009-08-14 15:40:00,39.33,39.48,39.27,39.32,1160000.0,22.9392,23.0266,22.9042,22.9333,1160000.0
2009-08-14 15:50:00,39.31,39.52,39.3,39.51,1304600.0,22.9275,23.05,22.9217,23.0441,1304600.0
2009-08-17 09:30:00,38.07,38.12,37.9,37.95,1790900.0,22.2043,22.2334,22.1051,22.1343,1790900.0
2009-08-17 09:40:00,37.95,37.95,37.71,37.87,1292800.0,22.1343,22.1343,21.9943,22.0876,1292800.0
2009-08-17 09:50:00,37.88,38.02,37.86,37.97,761500.0,22.0934,22.1751,22.0818,22.1459,761500.0
2009-08-17 10:00:00,37.97,38.13,37.85,38.06,1112100.0,22.1459,22.2393,22.0759,22.1984,1112100.0
2009-08-17 10:10:00,38.05,38.07,37.9,37.99,863000.0,22.1926,22.2043,22.1051,22.1576,863000.0
2009-08-17 10:20:00,37.97,38.16,37.93,38.14,678300.0,22.1459,22.2568,22.1226,22.2451,678300.0
2009-08-17 10:30:00,38.14,38.14,37.93,37.98,739400.0,22.2451,22.2451,22.1226,22.1518,739400.0
2009-08-17 10:40:00,37.99,38.2,37.98,38.17,940800.0,22.1576,22.2801,22.1518,22.2626,940800.0
2009-08-17 10:50:00,38.17,38.19,38.03,38.08,441000.0,22.2626,22.2743,22.1809,22.2101,441000.0
2009-08-17 11:00:00,38.08,38.09,38.02,38.05,307300.0,22.2101,22.2159,22.1751,22.1926,307300.0
2009-08-17 11:10:00,38.04,38.1,37.98,38.0,487500.0,22.1868,22.2218,22.1518,22.1634,487500.0
2009-08-17 11:20:00,38.0,38.2,38.0,38.13,304100.0,22.1634,22.2801,22.1634,22.2393,304100.0
2009-08-17 11:30:00,38.14,38.14,38.07,38.09,129600.0,22.2451,22.2451,22.2043,22.2159,129600.0
2009-08-17 11:40:00,38.09,38.14,38.05,38.1,648100.0,22.2159,22.2451,22.1926,22.2218,648100.0
2009-08-17 11:50:00,38.09,38.12,37.98,38.07,712000.0,22.2159,22.2334,22.1518,22.2043,712000.0
2009-08-17 12:00:00,38.07,38.1,37.97,38.01,594100.0,22.2043,22.2218,22.1459,22.1693,594100.0
2009-08-17 12:10:00,38.01,38.04,37.97,38.02,695600.0,22.1693,22.1868,22.1459,22.1751,695600.0
2009-08-17 12:20:00,38.02,38.08,38.0,38.04,450700.0,22.1751,22.2101,22.1634,22.1868,450700.0
2009-08-17 12:30:00,38.03,38.03,37.93,37.94,498800.0,22.1809,22.1809,22.1226,22.1284,498800.0
2009-08-17 12:40:00,37.95,37.96,37.87,37.94,508100.0,22.1343,22.1401,22.0876,22.1284,508100.0
2009-08-17 12:50:00,37.94,37.95,37.85,37.88,494700.0,22.1284,22.1343,22.0759,22.0934,494700.0
2009-08-17 13:00:00,37.87,37.91,37.77,37.91,458000.0,22.0876,22.1109,22.0293,22.1109,458000.0
2009-08-17 13:10:00,37.91,38.01,37.89,38.0,362300.0,22.1109,22.1693,22.0993,22.1634,362300.0
2009-08-17 13:20:00,38.01,38.03,37.94,37.98,204400.0,22.1693,22.1809,22.1284,22.1518,204400.0
2009-08-17 13:30:00,37.97,37.97,37.82,37.85,483900.0,22.1459,22.1459,22.0584,22.0759,483900.0
2009-08-17 13:40:00,37.84,37.92,37.78,37.89,273300.0,22.0701,22.1168,22.0351,22.0993,273300.0
2009-08-17 13:50:00,37.88,38.0,37.87,38.0,419400.0,22.0934,22.1634,22.0876,22.1634,419400.0
2009-08-17 14:00:00,38.0,38.0,37.88,37.9,364400.0,22.1634,22.1634,22.0934,22.1051,364400.0
2009-08-17 14:10:00,37.9,37.91,37.78,37.81,711800.0,22.1051,22.1109,22.0351,22.0526,711800.0
2009-08-17 14:20:00,37.82,37.83,37.7,37.73,720300.0,22.0584,22.0643,21.9885,22.006,720300.0
2009-08-17 14:30:00,37.74,37.88,37.72,37.82,599000.0,22.0118,22.0934,22.0001,22.0584,599000.0
2009-08-17 14:40:00,37.82,37.88,37.79,37.84,188300.0,22.0584,22.0934,22.041,22.0701,188300.0
2009-08-17 14:50:00,37.83,37.89,37.81,37.85,129900.0,22.0643,22.0993,22.0526,22.0759,129900.0
2009-08-17 15:00:00,37.85,37.89,37.81,37.84,275900.0,22.0759,22.0993,22.0526,22.0701,275900.0
2009-08-17 15:10:00,37.83,37.85,37.79,37.82,250900.0,22.0643,22.0759,22.041,22.0584,250900.0
2009-08-17 15:20:00,37.82,37.83,37.57,37.63,1176800.0,22.0584,22.0643,21.9126,21.9476,1176800.0
2009-08-17 15:30:00,37.63,37.64,37.51,37.57,1405500.0,21.9476,21.9535,21.8776,21.9126,1405500.0
2009-08-17 15:40:00,37.57,37.58,37.32,37.36,2064900.0,21.9126,21.9185,21.7668,21.7902,2064900.0
2009-08-17 15:50:00,37.37,37.59,37.36,37.51,5865500.0,21.796,21.9243,21.7902,21.8776,5865500.0
2009-08-18 09:30:00,37.68,37.73,37.45,37.56,1852500.0,21.9768,22.006,21.8426,21.9068,1852500.0
2009-08-18 09:40:00,37.56,37.65,37.5,37.58,1081600.0,21.9068,21.9593,21.8718,21.9185,1081600.0
2009-08-18 09:50:00,37.57,37.73,37.49,37.51,929900.0,21.9126,22.006,21.866,21.8776,929900.0
2009-08-18 10:00:00,37.52,37.73,37.49,37.68,1673200.0,21.8835,22.006,21.866,21.9768,1673200.0
2009-08-18 10:10:00,37.68,37.83,37.67,37.77,874700.0,21.9768,22.0643,21.971,22.0293,874700.0
2009-08-18 10:20:00,37.77,37.81,37.71,37.74,503400.0,22.0293,22.0526,21.9943,22.0118,503400.0
2009-08-18 10:30:00,37.74,37.83,37.71,37.79,288300.0,22.0118,22.0643,21.9943,22.041,288300.0
2009-08-18 10:40:00,37.79,37.8,37.67,37.76,577100.0,22.041,22.0468,21.971,22.0235,577100.0
2009-08-18 10:50:00,37.76,37.78,37.64,37.66,272000.0,22.0235,22.0351,21.9535,21.9651,272000.0
2009-08-18 11:00:00,37.67,37.77,37.66,37.77,156300.0,21.971,22.0293,21.9651,22.0293,156300.0
2009-08-18 11:10:00,37.77,37.83,37.73,37.78,436400.0,22.0293,22.0643,22.006,22.0351,436400.0
2009-08-18 11:20:00,37.8,37.9,37.76,37.9,269100.0,22.0468,22.1051,22.0235,22.1051,269100.0
2009-08-18 11:30:00,37.9,38.05,37.89,38.02,529400.0,22.1051,22.1926,22.0993,22.1751,529400.0
2009-08-18 11:40:00,38.01,38.05,37.99,38.02,272500.0,22.1693,22.1926,22.1576,22.1751,272500.0
2009-08-18 11:50:00,38.02,38.04,37.99,38.03,364800.0,22.1751,22.1868,22.1576,22.1809,364800.0
2009-08-18 12:00:00,38.04,38.23,38.01,38.2,510100.0,22.1868,22.2976,22.1693,22.2801,510100.0
2009-08-18 12:10:00,38.19,38.23,38.17,38.22,421700.0,22.2743,22.2976,22.2626,22.2917,421700.0
2009-08-18 12:20:00,38.22,38.27,38.19,38.27,200300.0,22.2917,22.3209,22.2743,22.3209,200300.0
2009-08-18 12:30:00,38.28,38.28,38.17,38.18,164300.0,22.3267,22.3267,22.2626,22.2684,164300.0
2009-08-18 12:40:00,38.18,38.3,38.17,38.26,288100.0,22.2684,22.3384,22.2626,22.3151,288100.0
2009-08-18 12:50:00,38.26,38.27,38.19,38.25,94100.0,22.3151,22.3209,22.2743,22.3092,94100.0
2009-08-18 13:00:00,38.25,38.39,38.23,38.33,616300.0,22.3092,22.3909,22.2976,22.3559,616300.0
2009-08-18 13:10:00,38.33,38.34,38.17,38.2,394000.0,22.3559,22.3617,22.2626,22.2801,394000.0
2009-08-18 13:20:00,38.21,38.24,38.21,38.22,68900.0,22.2859,22.3034,22.2859,22.2917,68900.0
2009-08-18 13:30:00,38.23,38.24,38.12,38.13,415400.0,22.2976,22.3034,22.2334,22.2393,415400.0
2009-08-18 13:40:00,38.13,38.22,38.13,38.22,199600.0,22.2393,22.2917,22.2393,22.2917,199600.0
2009-08-18 13:50:00,38.22,38.22,38.15,38.15,167700.0,22.2917,22.2917,22.2509,22.2509,167700.0
2009-08-18 14:00:00,38.16,38.26,38.07,38.1,810300.0,22.2568,22.3151,22.2043,22.2218,810300.0
2009-08-18 14:10:00,38.1,38.17,38.09,38.12,301700.0,22.2218,22.2626,22.2159,22.2334,301700.0
2009-08-18 14:20:00,38.12,38.19,38.08,38.19,290400.0,22.2334,22.2743,22.2101,22.2743,290400.0
2009-08-18 14:30:00,38.19,38.23,38.02,38.07,436500.0,22.2743,22.2976,22.1751,22.2043,436500.0
2009-08-18 14:40:00,38.08,38.12,38.03,38.08,231200.0,22.2101,22.2334,22.1809,22.2101,231200.0
2009-08-18 14:50:00,38.09,38.11,38.07,38.1,105000.0,22.2159,22.2276,22.2043,22.2218,105000.0
2009-08-18 15:00:00,38.1,38.2,38.1,38.17,290300.0,22.2218,22.2801,22.2218,22.2626,290300.0
2009-08-18 15:10:00,38.18,38.2,38.14,38.19,315900.0,22.2684,22.2801,22.2451,22.2743,315900.0
2009-08-18 15:20:00,38.18,38.19,37.99,38.0,499900.0,22.2684,22.2743,22.1576,22.1634,499900.0
2009-08-18 15:30:00,38.0,38.01,37.93,37.97,480300.0,22.1634,22.1693,22.1226,22.1459,480300.0
2009-08-18 15:40:00,37.98,38.03,37.94,38.02,729500.0,22.1518,22.1809,22.1284,22.1751,729500.0
2009-08-18 15:50:00,38.01,38.1,37.93,38.02,3054800.0,22.1693,22.2218,22.1226,22.1751,3054800.0
2009-08-18 16:00:00,37.97,38.11,37.97,38.11,127900.0,22.1459,22.2276,22.1459,22.2276,127900.0
2009-08-18 16:10:00,37.94,37.94,37.94,37.94,100.0,22.1284,22.1284,22.1284,22.1284,100.0
2009-08-19 09:30:00,37.34,37.37,37.13,37.26,1303400.0,21.7785,21.796,21.656,21.7318,1303400.0
2009-08-19 09:40:00,37.25,37.61,37.25,37.45,1607900.0,21.726,21.936,21.726,21.8426,1607900.0
2009-08-19 09:50:00,37.45,37.53,37.27,37.29,1226400.0,21.8426,21.8893,21.7377,21.7493,1226400.0
2009-08-19 10:00:00,37.28,37.68,37.28,37.59,986200.0,21.7435,21.9768,21.7435,21.9243,986200.0
2009-08-19 10:10:00,37.59,37.65,37.36,37.44,625600.0,21.9243,21.9593,21.7902,21.8368,625600.0
2009-08-19 10:20:00,37.42,37.51,37.33,37.42,359200.0,21.8252,21.8776,21.7727,21.8252,359200.0
2009-08-19 10:30:00,37.42,37.7,37.42,37.6,837900.0,21.8252,21.9885,21.8252,21.9301,837900.0
2009-08-19 10:40:00,37.6,37.69,37.4,37.43,542500.0,21.9301,21.9826,21.8135,21.831,542500.0
2009-08-19 10:50:00,37.44,37.49,37.34,37.45,475000.0,21.8368,21.866,21.7785,21.8426,475000.0
2009-08-19 11:00:00,37.44,37.56,37.41,37.46,328600.0,21.8368,21.9068,21.8193,21.8485,328600.0
2009-08-19 11:10:00,37.46,37.52,37.4,37.42,325200.0,21.8485,21.8835,21.8135,21.8252,325200.0
2009-08-19 11:20:00,37.42,37.45,37.3,37.45,352700.0,21.8252,21.8426,21.7552,21.8426,352700.0
2009-08-19 11:30:00,37.45,37.47,37.35,37.4,194000.0,21.8426,21.8543,21.7843,21.8135,194000.0
2009-08-19 11:40:00,37.4,37.5,37.39,37.5,234800.0,21.8135,21.8718,21.8077,21.8718,234800.0
2009-08-19 11:50:00,37.5,37.67,37.47,37.59,1337300.0,21.8718,21.971,21.8543,21.9243,1337300.0
2009-08-19 12:00:00,37.59,37.84,37.53,37.83,663600.0,21.9243,22.0701,21.8893,22.0643,663600.0
2009-08-19 12:10:00,37.83,37.92,37.72,37.75,819000.0,22.0643,22.1168,22.0001,22.0176,819000.0
2009-08-19 12:20:00,37.74,37.75,37.56,37.57,733800.0,22.0118,22.0176,21.9068,21.9126,733800.0
2009-08-19 12:30:00,37.57,37.67,37.5,37.67,345000.0,21.9126,21.971,21.8718,21.971,345000.0
2009-08-19 12:40:00,37.67,37.67,37.57,37.61,205800.0,21.971,21.971,21.9126,21.936,205800.0
2009-08-19 12:50:00,37.61,37.77,37.61,37.72,270600.0,21.936,22.0293,21.936,22.0001,270600.0
2009-08-19 13:00:00,37.73,37.76,37.56,37.75,823300.0,22.006,22.0235,21.9068,22.0176,823300.0
2009-08-19 13:10:00,37.75,37.79,37.63,37.7,995600.0,22.0176,22.041,21.9476,21.9885,995600.0
2009-08-19 13:20:00,37.71,37.74,37.68,37.71,114300.0,21.9943,22.0118,21.9768,21.9943,114300.0
2009-08-19 13:30:00,37.72,37.76,37.65,37.75,229100.0,22.0001,22.0235,21.9593,22.0176,229100.0
2009-08-19 13:40:00,37.76,37.76,37.69,37.73,128900.0,22.0235,22.0235,21.9826,22.006,128900.0
2009-08-19 13:50:00,37.74,37.76,37.72,37.73,87100.0,22.0118,22.0235,22.0001,22.006,87100.0
2009-08-19 14:00:00,37.73,37.74,37.66,37.67,252300.0,22.006,22.0118,21.9651,21.971,252300.0
2009-08-19 14:10:00,37.67,37.69,37.63,37.67,193400.0,21.971,21.9826,21.9476,21.971,193400.0
2009-08-19 14:20:00,37.67,37.69,37.59,37.64,278200.0,21.971,21.9826,21.9243,21.9535,278200.0
2009-08-19 14:30:00,37.64,37.65,37.57,37.57,172800.0,21.9535,21.9593,21.9126,21.9126,172800.0
2009-08-19 14:40:00,37.58,37.63,37.55,37.63,178000.0,21.9185,21.9476,21.901,21.9476,178000.0
2009-08-19 14:50:00,37.63,37.7,37.59,37.69,142900.0,21.9476,21.9885,21.9243,21.9826,142900.0
2009-08-19 15:00:00,37.69,37.69,37.57,37.59,409100.0,21.9826,21.9826,21.9126,21.9243,409100.0
2009-08-19 15:10:00,37.6,37.62,37.51,37.55,552500.0,21.9301,21.9418,21.8776,21.901,552500.0
2009-08-19 15:20:00,37.56,37.59,37.52,37.57,310100.0,21.9068,21.9243,21.8835,21.9126,310100.0
2009-08-19 15:30:00,37.58,37.7,37.53,37.69,452300.0,21.9185,21.9885,21.8893,21.9826,452300.0
2009-08-19 15:40:00,37.7,37.73,37.61,37.67,784000.0,21.9885,22.006,21.936,21.971,784000.0
2009-08-19 15:50:00,37.68,37.78,37.66,37.74,1025400.0,21.9768,22.0351,21.9651,22.0118,1025400.0
2009-08-20 09:30:00,37.75,38.09,37.7,37.99,820900.0,22.0176,22.2159,21.9885,22.1576,820900.0
2009-08-20 09:40:00,37.99,38.3,37.97,38.17,917300.0,22.1576,22.3384,22.1459,22.2626,917300.0
2009-08-20 09:50:00,38.19,38.55,38.12,38.51,766400.0,22.2743,22.4842,22.2334,22.4609,766400.0
2009-08-20 10:00:00,38.51,38.55,38.3,38.35,723100.0,22.4609,22.4842,22.3384,22.3676,723100.0
2009-08-20 10:10:00,38.36,38.46,38.34,38.41,410400.0,22.3734,22.4317,22.3617,22.4026,410400.0
2009-08-20 10:20:00,38.42,38.45,38.31,38.36,254100.0,22.4084,22.4259,22.3442,22.3734,254100.0
2009-08-20 10:30:00,38.36,38.5,38.36,38.48,307800.0,22.3734,22.4551,22.3734,22.4434,307800.0
2009-08-20 10:40:00,38.49,38.65,38.46,38.6,327300.0,22.4492,22.5425,22.4317,22.5134,327300.0
2009-08-20 10:50:00,38.61,38.74,38.59,38.68,487300.0,22.5192,22.595,22.5076,22.56,487300.0
2009-08-20 11:00:00,38.69,38.8,38.63,38.77,610300.0,22.5659,22.63,22.5309,22.6125,610300.0
2009-08-20 11:10:00,38.77,38.98,38.77,38.91,524200.0,22.6125,22.735,22.6125,22.6942,524200.0
2009-08-20 11:20:00,38.92,38.98,38.87,38.9,492700.0,22.7,22.735,22.6709,22.6884,492700.0
2009-08-20 11:30:00,38.9,38.93,38.7,38.72,499800.0,22.6884,22.7059,22.5717,22.5834,499800.0
2009-08-20 11:40:00,38.73,38.73,38.68,38.7,109200.0,22.5892,22.5892,22.56,22.5717,109200.0
2009-08-20 11:50:00,38.7,38.82,38.67,38.7,533100.0,22.5717,22.6417,22.5542,22.5717,533100.0
2009-08-20 12:00:00,38.69,38.75,38.69,38.75,117700.0,22.5659,22.6009,22.5659,22.6009,117700.0
2009-08-20 12:10:00,38.75,38.75,38.68,38.75,151000.0,22.6009,22.6009,22.56,22.6009,151000.0
2009-08-20 12:20:00,38.75,38.76,38.68,38.7,116100.0,22.6009,22.6067,22.56,22.5717,116100.0
2009-08-20 12:30:00,38.7,38.78,38.7,38.76,127900.0,22.5717,22.6184,22.5717,22.6067,127900.0
2009-08-20 12:40:00,38.76,38.86,38.73,38.82,215900.0,22.6067,22.665,22.5892,22.6417,215900.0
2009-08-20 12:50:00,38.83,38.86,38.79,38.81,128400.0,22.6475,22.665,22.6242,22.6359,128400.0
2009-08-20 13:00:00,38.8,38.85,38.78,38.84,67500.0,22.63,22.6592,22.6184,22.6534,67500.0
2009-08-20 13:10:00,38.85,38.88,38.82,38.86,99200.0,22.6592,22.6767,22.6417,22.665,99200.0
2009-08-20 13:20:00,38.85,38.91,38.84,38.91,465200.0,22.6592,22.6942,22.6534,22.6942,465200.0
2009-08-20 13:30:00,38.91,39.03,38.9,38.97,451200.0,22.6942,22.7642,22.6884,22.7292,451200.0
2009-08-20 13:40:00,38.98,39.03,38.89,38.99,277400.0,22.735,22.7642,22.6825,22.7409,277400.0
2009-08-20 13:50:00,38.98,39.04,38.96,39.0,185600.0,22.735,22.77,22.7234,22.7467,185600.0
2009-08-20 14:00:00,39.0,39.15,38.99,39.14,476800.0,22.7467,22.8342,22.7409,22.8283,476800.0
2009-08-20 14:10:00,39.14,39.18,39.11,39.12,266300.0,22.8283,22.8517,22.8108,22.8167,266300.0
2009-08-20 14:20:00,39.12,39.12,38.99,39.01,592400.0,22.8167,22.8167,22.7409,22.7525,592400.0
2009-08-20 14:30:00,39.02,39.05,38.94,38.98,377800.0,22.7583,22.7758,22.7117,22.735,377800.0
2009-08-20 14:40:00,38.98,38.98,38.84,38.89,513700.0,22.735,22.735,22.6534,22.6825,513700.0
2009-08-20 14:50:00,38.89,38.95,38.87,38.89,228400.0,22.6825,22.7175,22.6709,22.6825,228400.0
2009-08-20 15:00:00,38.9,39.06,38.9,39.0,390300.0,22.6884,22.7817,22.6884,22.7467,390300.0
2009-08-20 15:10:00,39.0,39.1,39.0,39.04,380200.0,22.7467,22.805,22.7467,22.77,380200.0
2009-08-20 15:20:00,39.04,39.08,39.03,39.07,477300.0,22.77,22.7933,22.7642,22.7875,477300.0
2009-08-20 15:30:00,39.07,39.15,39.06,39.13,2504300.0,22.7875,22.8342,22.7817,22.8225,2504300.0
2009-08-20 15:40:00,39.13,39.22,39.11,39.16,2148900.0,22.8225,22.875,22.8108,22.84,2148900.0
2009-08-20 15:50:00,39.17,39.27,39.14,39.25,5230700.0,22.8458,22.9042,22.8283,22.8925,5230700.0
2009-08-21 09:30:00,39.72,39.87,39.48,39.61,1104600.0,23.1666,23.2541,23.0266,23.1025,1104600.0
2009-08-21 09:40:00,39.61,39.98,39.61,39.84,760000.0,23.1025,23.3183,23.1025,23.2366,760000.0
2009-08-21 09:50:00,39.84,39.98,39.67,39.97,589500.0,23.2366,23.3183,23.1375,23.3124,589500.0
2009-08-21 10:00:00,39.97,40.65,39.97,40.58,3360600.0,23.3124,23.709,23.3124,23.6682,3360600.0
2009-08-21 10:10:00,40.58,40.92,40.48,40.83,2136700.0,23.6682,23.8665,23.6099,23.814,2136700.0
2009-08-21 10:20:00,40.83,40.83,40.44,40.45,793300.0,23.814,23.814,23.5866,23.5924,793300.0
2009-08-21 10:30:00,40.45,40.66,40.44,40.61,591000.0,23.5924,23.7149,23.5866,23.6857,591000.0
2009-08-21 10:40:00,40.61,40.65,40.4,40.41,541000.0,23.6857,23.709,23.5632,23.5691,541000.0
2009-08-21 10:50:00,40.4,40.44,40.27,40.38,542500.0,23.5632,23.5866,23.4874,23.5516,542500.0
2009-08-21 11:00:00,40.39,40.54,40.37,40.46,376600.0,23.5574,23.6449,23.5457,23.5982,376600.0
2009-08-21 11:10:00,40.46,40.5,40.43,40.44,305100.0,23.5982,23.6216,23.5807,23.5866,305100.0
2009-08-21 11:20:00,40.44,40.44,40.35,40.35,313000.0,23.5866,23.5866,23.5341,23.5341,313000.0
2009-08-21 11:30:00,40.35,40.38,40.26,40.31,393000.0,23.5341,23.5516,23.4816,23.5107,393000.0
2009-08-21 11:40:00,40.33,40.37,40.29,40.36,232500.0,23.5224,23.5457,23.4991,23.5399,232500.0
2009-08-21 11:50:00,40.36,40.39,40.23,40.24,378600.0,23.5399,23.5574,23.4641,23.4699,378600.0
2009-08-21 12:00:00,40.25,40.36,40.24,40.31,340100.0,23.4757,23.5399,23.4699,23.5107,340100.0
2009-08-21 12:10:00,40.32,40.32,40.13,40.15,326700.0,23.5166,23.5166,23.4058,23.4174,326700.0
2009-08-21 12:20:00,40.15,40.2,40.12,40.2,365900.0,23.4174,23.4466,23.3999,23.4466,365900.0
2009-08-21 12:30:00,40.2,40.21,40.02,40.02,180300.0,23.4466,23.4524,23.3416,23.3416,180300.0
2009-08-21 12:40:00,40.02,40.11,40.0,40.11,178700.0,23.3416,23.3941,23.3299,23.3941,178700.0
2009-08-21 12:50:00,40.1,40.11,40.04,40.1,367800.0,23.3883,23.3941,23.3533,23.3883,367800.0
2009-08-21 13:00:00,40.11,40.13,40.04,40.09,211500.0,23.3941,23.4058,23.3533,23.3824,211500.0
2009-08-21 13:10:00,40.1,40.26,40.08,40.22,425300.0,23.3883,23.4816,23.3766,23.4582,425300.0
2009-08-21 13:20:00,40.23,40.26,40.16,40.2,690700.0,23.4641,23.4816,23.4233,23.4466,690700.0
2009-08-21 13:30:00,40.2,40.21,40.07,40.1,219400.0,23.4466,23.4524,23.3708,23.3883,219400.0
2009-08-21 13:40:00,40.09,40.12,40.01,40.03,229900.0,23.3824,23.3999,23.3358,23.3474,229900.0
2009-08-21 13:50:00,40.03,40.03,39.95,39.97,509000.0,23.3474,23.3474,23.3008,23.3124,509000.0
2009-08-21 14:00:00,39.95,40.07,39.92,40.01,531800.0,23.3008,23.3708,23.2833,23.3358,531800.0
2009-08-21 14:10:00,40.01,40.05,39.97,39.99,493700.0,23.3358,23.3591,23.3124,23.3241,493700.0
2009-08-21 14:20:00,39.99,40.03,39.97,40.01,203400.0,23.3241,23.3474,23.3124,23.3358,203400.0
2009-08-21 14:30:00,40.01,40.02,39.97,39.99,175000.0,23.3358,23.3416,23.3124,23.3241,175000.0
2009-08-21 14:40:00,39.99,39.99,39.91,39.91,261700.0,23.3241,23.3241,23.2774,23.2774,261700.0
2009-08-21 14:50:00,39.91,39.93,39.83,39.85,321000.0,23.2774,23.2891,23.2308,23.2424,321000.0
2009-08-21 15:00:00,39.85,40.0,39.85,39.95,542500.0,23.2424,23.3299,23.2424,23.3008,542500.0
2009-08-21 15:10:00,39.95,40.16,39.94,40.05,770000.0,23.3008,23.4233,23.2949,23.3591,770000.0
2009-08-21 15:20:00,40.05,40.11,40.0,40.07,348300.0,23.3591,23.3941,23.3299,23.3708,348300.0
2009-08-21 15:30:00,40.06,40.14,39.99,40.03,844100.0,23.3649,23.4116,23.3241,23.3474,844100.0
2009-08-21 15:40:00,40.06,40.06,39.94,40.01,1706300.0,23.3649,23.3649,23.2949,23.3358,1706300.0
2009-08-21 15:50:00,40.02,40.18,40.0,40.12,2285900.0,23.3416,23.4349,23.3299,23.3999,2285900.0
2009-08-24 09:30:00,40.58,40.69,40.4,40.48,1113900.0,23.6682,23.7324,23.5632,23.6099,1113900.0
2009-08-24 09:40:00,40.48,40.52,40.1,40.17,1125300.0,23.6099,23.6332,23.3883,23.4291,1125300.0
2009-08-24 09:50:00,40.16,40.39,40.09,40.27,831200.0,23.4233,23.5574,23.3824,23.4874,831200.0
2009-08-24 10:00:00,40.27,40.46,40.26,40.39,715100.0,23.4874,23.5982,23.4816,23.5574,715100.0
2009-08-24 10:10:00,40.4,40.48,40.39,40.41,658100.0,23.5632,23.6099,23.5574,23.5691,658100.0
2009-08-24 10:20:00,40.4,40.45,40.26,40.38,566600.0,23.5632,23.5924,23.4816,23.5516,566600.0
2009-08-24 10:30:00,40.39,40.4,40.25,40.33,283900.0,23.5574,23.5632,23.4757,23.5224,283900.0
2009-08-24 10:40:00,40.33,40.45,40.31,40.45,250200.0,23.5224,23.5924,23.5107,23.5924,250200.0
2009-08-24 10:50:00,40.45,40.48,40.38,40.47,280000.0,23.5924,23.6099,23.5516,23.6041,280000.0
2009-08-24 11:00:00,40.46,40.57,40.42,40.54,442100.0,23.5982,23.6624,23.5749,23.6449,442100.0
2009-08-24 11:10:00,40.54,40.55,40.49,40.53,212500.0,23.6449,23.6507,23.6157,23.6391,212500.0
2009-08-24 11:20:00,40.54,40.57,40.46,40.5,319000.0,23.6449,23.6624,23.5982,23.6216,319000.0
2009-08-24 11:30:00,40.5,40.57,40.48,40.56,247900.0,23.6216,23.6624,23.6099,23.6565,247900.0
2009-08-24 11:40:00,40.56,40.64,40.54,40.61,504500.0,23.6565,23.7032,23.6449,23.6857,504500.0
2009-08-24 11:50:00,40.61,40.61,40.55,40.57,361800.0,23.6857,23.6857,23.6507,23.6624,361800.0
2009-08-24 12:00:00,40.57,40.59,40.52,40.54,264200.0,23.6624,23.674,23.6332,23.6449,264200.0
2009-08-24 12:10:00,40.54,40.6,40.5,40.51,104200.0,23.6449,23.6799,23.6216,23.6274,104200.0
2009-08-24 12:20:00,40.51,40.54,40.47,40.48,129700.0,23.6274,23.6449,23.6041,23.6099,129700.0
2009-08-24 12:30:00,40.48,40.53,40.47,40.5,466900.0,23.6099,23.6391,23.6041,23.6216,466900.0
2009-08-24 12:40:00,40.51,40.61,40.5,40.54,420200.0,23.6274,23.6857,23.6216,23.6449,420200.0
2009-08-24 12:50:00,40.55,40.6,40.41,40.41,518900.0,23.6507,23.6799,23.5691,23.5691,518900.0
2009-08-24 13:00:00,40.41,40.42,40.12,40.17,611200.0,23.5691,23.5749,23.3999,23.4291,611200.0
2009-08-24 13:10:00,40.17,40.3,40.05,40.15,463000.0,23.4291,23.5049,23.3591,23.4174,463000.0
2009-08-24 13:20:00,40.15,40.16,39.82,39.89,721100.0,23.4174,23.4233,23.2249,23.2658,721100.0
2009-08-24 13:30:00,39.87,40.27,39.87,40.27,588800.0,23.2541,23.4874,23.2541,23.4874,588800.0
2009-08-24 13:40:00,40.27,40.3,40.13,40.26,256800.0,23.4874,23.5049,23.4058,23.4816,256800.0
2009-08-24 13:50:00,40.26,40.26,40.21,40.25,182400.0,23.4816,23.4816,23.4524,23.4757,182400.0
2009-08-24 14:00:00,40.24,40.25,40.15,40.19,154100.0,23.4699,23.4757,23.4174,23.4407,154100.0
2009-08-24 14:10:00,40.18,40.43,40.17,40.3,361000.0,23.4349,23.5807,23.4291,23.5049,361000.0
2009-08-24 14:20:00,40.3,40.3,40.14,40.24,194300.0,23.5049,23.5049,23.4116,23.4699,194300.0
2009-08-24 14:30:00,40.23,40.28,40.17,40.25,149000.0,23.4641,23.4932,23.4291,23.4757,149000.0
2009-08-24 14:40:00,40.26,40.26,40.19,40.22,102800.0,23.4816,23.4816,23.4407,23.4582,102800.0
2009-08-24 14:50:00,40.21,40.28,40.17,40.22,258800.0,23.4524,23.4932,23.4291,23.4582,258800.0
2009-08-24 15:00:00,40.22,40.22,39.82,39.84,710500.0,23.4582,23.4582,23.2249,23.2366,710500.0
2009-08-24 15:10:00,39.85,40.0,39.83,39.86,392300.0,23.2424,23.3299,23.2308,23.2483,392300.0
2009-08-24 15:20:00,39.85,40.06,39.78,39.98,541100.0,23.2424,23.3649,23.2016,23.3183,541100.0
2009-08-24 15:30:00,39.98,40.07,39.86,39.88,450200.0,23.3183,23.3708,23.2483,23.2599,450200.0
2009-08-24 15:40:00,39.88,39.96,39.77,39.89,600900.0,23.2599,23.3066,23.1958,23.2658,600900.0
2009-08-24 15:50:00,39.89,40.0,39.84,39.88,1490500.0,23.2658,23.3299,23.2366,23.2599,1490500.0
2009-08-25 09:30:00,40.21,40.25,39.91,40.05,1257400.0,23.4524,23.4757,23.2774,23.3591,1257400.0
2009-08-25 09:40:00,40.05,40.33,40.0,40.21,1264600.0,23.3591,23.5224,23.3299,23.4524,1264600.0
2009-08-25 09:50:00,40.22,40.49,40.22,40.37,878600.0,23.4582,23.6157,23.4582,23.5457,878600.0
2009-08-25 10:00:00,40.37,40.67,40.32,40.45,1373800.0,23.5457,23.7207,23.5166,23.5924,1373800.0
2009-08-25 10:10:00,40.46,40.58,40.02,40.09,1103400.0,23.5982,23.6682,23.3416,23.3824,1103400.0
2009-08-25 10:20:00,40.11,40.32,40.04,40.15,681000.0,23.3941,23.5166,23.3533,23.4174,681000.0
2009-08-25 10:30:00,40.15,40.36,40.11,40.25,468300.0,23.4174,23.5399,23.3941,23.4757,468300.0
2009-08-25 10:40:00,40.26,40.37,40.18,40.21,316900.0,23.4816,23.5457,23.4349,23.4524,316900.0
2009-08-25 10:50:00,40.21,40.31,40.15,40.23,332100.0,23.4524,23.5107,23.4174,23.4641,332100.0
2009-08-25 11:00:00,40.23,40.33,40.19,40.29,218300.0,23.4641,23.5224,23.4407,23.4991,218300.0
2009-08-25 11:10:00,40.28,40.39,40.27,40.33,202300.0,23.4932,23.5574,23.4874,23.5224,202300.0
2009-08-25 11:20:00,40.33,40.45,40.25,40.42,301400.0,23.5224,23.5924,23.4757,23.5749,301400.0
2009-08-25 11:30:00,40.42,40.47,40.39,40.46,199600.0,23.5749,23.6041,23.5574,23.5982,199600.0
2009-08-25 11:40:00,40.46,40.48,40.41,40.46,391000.0,23.5982,23.6099,23.5691,23.5982,391000.0
2009-08-25 11:50:00,40.46,40.61,40.46,40.53,448500.0,23.5982,23.6857,23.5982,23.6391,448500.0
2009-08-25 12:00:00,40.54,40.59,40.49,40.53,326200.0,23.6449,23.674,23.6157,23.6391,326200.0
2009-08-25 12:10:00,40.53,40.54,40.49,40.5,69300.0,23.6391,23.6449,23.6157,23.6216,69300.0
2009-08-25 12:20:00,40.5,40.62,40.48,40.6,222200.0,23.6216,23.6915,23.6099,23.6799,222200.0
2009-08-25 12:30:00,40.6,40.65,40.55,40.59,267700.0,23.6799,23.709,23.6507,23.674,267700.0
2009-08-25 12:40:00,40.6,40.6,40.56,40.59,86400.0,23.6799,23.6799,23.6565,23.674,86400.0
2009-08-25 12:50:00,40.58,40.59,40.44,40.46,183100.0,23.6682,23.674,23.5866,23.5982,183100.0
2009-08-25 13:00:00,40.46,40.53,40.41,40.45,212700.0,23.5982,23.6391,23.5691,23.5924,212700.0
2009-08-25 13:10:00,40.46,40.54,40.41,40.48,199200.0,23.5982,23.6449,23.5691,23.6099,199200.0
2009-08-25 13:20:00,40.47,40.48,40.28,40.34,374900.0,23.6041,23.6099,23.4932,23.5282,374900.0
2009-08-25 13:30:00,40.32,40.43,40.25,40.4,461500.0,23.5166,23.5807,23.4757,23.5632,461500.0
2009-08-25 13:40:00,40.4,40.41,40.32,40.39,101400.0,23.5632,23.5691,23.5166,23.5574,101400.0
2009-08-25 13:50:00,40.38,40.42,40.26,40.31,206100.0,23.5516,23.5749,23.4816,23.5107,206100.0
2009-08-25 14:00:00,40.31,40.47,40.27,40.41,304300.0,23.5107,23.6041,23.4874,23.5691,304300.0
2009-08-25 14:10:00,40.42,40.54,40.38,40.49,318700.0,23.5749,23.6449,23.5516,23.6157,318700.0
2009-08-25 14:20:00,40.49,40.53,40.43,40.46,271700.0,23.6157,23.6391,23.5807,23.5982,271700.0
2009-08-25 14:30:00,40.47,40.47,40.25,40.3,404600.0,23.6041,23.6041,23.4757,23.5049,404600.0
2009-08-25 14:40:00,40.3,40.39,40.25,40.37,299100.0,23.5049,23.5574,23.4757,23.5457,299100.0
2009-08-25 14:50:00,40.38,40.48,40.35,40.45,305500.0,23.5516,23.6099,23.5341,23.5924,305500.0
2009-08-25 15:00:00,40.45,40.52,40.4,40.42,323700.0,23.5924,23.6332,23.5632,23.5749,323700.0
2009-08-25 15:10:00,40.41,40.49,40.38,40.4,181200.0,23.5691,23.6157,23.5516,23.5632,181200.0
2009-08-25 15:20:00,40.39,40.48,40.33,40.34,243600.0,23.5574,23.6099,23.5224,23.5282,243600.0
2009-08-25 15:30:00,40.34,40.34,40.22,40.33,490200.0,23.5282,23.5282,23.4582,23.5224,490200.0
2009-08-25 15:40:00,40.33,40.37,40.15,40.21,931700.0,23.5224,23.5457,23.4174,23.4524,931700.0
2009-08-25 15:50:00,40.21,40.33,40.19,40.29,1662400.0,23.4524,23.5224,23.4407,23.4991,1662400.0
2009-08-25 16:00:00,40.32,40.32,40.21,40.24,47400.0,23.5166,23.5166,23.4524,23.4699,47400.0
2009-08-25 16:10:00,40.24,40.24,40.24,40.24,0.0,23.4699,23.4699,23.4699,23.4699,0.0
2009-08-26 09:30:00,40.23,40.27,39.98,40.16,502100.0,23.4641,23.4874,23.3183,23.4233,502100.0
2009-08-26 09:40:00,40.17,40.27,39.96,39.98,554400.0,23.4291,23.4874,23.3066,23.3183,554400.0
2009-08-26 09:50:00,39.97,40.16,39.86,40.15,516500.0,23.3124,23.4233,23.2483,23.4174,516500.0
2009-08-26 10:00:00,40.15,40.35,40.1,40.23,1109900.0,23.4174,23.5341,23.3883,23.4641,1109900.0
2009-08-26 10:10:00,40.22,40.38,40.08,40.35,1086000.0,23.4582,23.5516,23.3766,23.5341,1086000.0
2009-08-26 10:20:00,40.36,40.48,40.31,40.35,781500.0,23.5399,23.6099,23.5107,23.5341,781500.0
2009-08-26 10:30:00,40.35,40.5,40.3,40.42,773500.0,23.5341,23.6216,23.5049,23.5749,773500.0
2009-08-26 10:40:00,40.42,40.46,40.21,40.34,513700.0,23.5749,23.5982,23.4524,23.5282,513700.0
2009-08-26 10:50:00,40.33,40.42,40.31,40.42,308200.0,23.5224,23.5749,23.5107,23.5749,308200.0
2009-08-26 11:00:00,40.42,40.44,40.22,40.25,278900.0,23.5749,23.5866,23.4582,23.4757,278900.0
2009-08-26 11:10:00,40.24,40.24,40.07,40.11,246300.0,23.4699,23.4699,23.3708,23.3941,246300.0
2009-08-26 11:20:00,40.1,40.1,40.0,40.06,285500.0,23.3883,23.3883,23.3299,23.3649,285500.0
2009-08-26 11:30:00,40.05,40.07,39.92,39.98,379300.0,23.3591,23.3708,23.2833,23.3183,379300.0
2009-08-26 11:40:00,39.98,40.09,39.98,40.06,134200.0,23.3183,23.3824,23.3183,23.3649,134200.0
2009-08-26 11:50:00,40.06,40.13,40.06,40.11,159600.0,23.3649,23.4058,23.3649,23.3941,159600.0
2009-08-26 12:00:00,40.11,40.2,40.05,40.14,252600.0,23.3941,23.4466,23.3591,23.4116,252600.0
2009-08-26 12:10:00,40.13,40.31,40.12,40.31,94200.0,23.4058,23.5107,23.3999,23.5107,94200.0
2009-08-26 12:20:00,40.3,40.37,40.21,40.28,114500.0,23.5049,23.5457,23.4524,23.4932,114500.0
2009-08-26 12:30:00,40.28,40.28,40.13,40.2,133000.0,23.4932,23.4932,23.4058,23.4466,133000.0
2009-08-26 12:40:00,40.2,40.22,40.13,40.21,86100.0,23.4466,23.4582,23.4058,23.4524,86100.0
2009-08-26 12:50:00,40.21,40.27,40.19,40.22,116000.0,23.4524,23.4874,23.4407,23.4582,116000.0
2009-08-26 13:00:00,40.22,40.23,40.05,40.12,328000.0,23.4582,23.4641,23.3591,23.3999,328000.0
2009-08-26 13:10:00,40.11,40.17,40.01,40.06,207800.0,23.3941,23.4291,23.3358,23.3649,207800.0
2009-08-26 13:20:00,40.05,40.22,40.05,40.22,208600.0,23.3591,23.4582,23.3591,23.4582,208600.0
2009-08-26 13:30:00,40.21,40.28,40.15,40.27,154100.0,23.4524,23.4932,23.4174,23.4874,154100.0
2009-08-26 13:40:00,40.28,40.28,40.17,40.27,119200.0,23.4932,23.4932,23.4291,23.4874,119200.0
2009-08-26 13:50:00,40.26,40.35,40.19,40.33,145900.0,23.4816,23.5341,23.4407,23.5224,145900.0
2009-08-26 14:00:00,40.35,40.38,40.29,40.29,125100.0,23.5341,23.5516,23.4991,23.4991,125100.0
2009-08-26 14:10:00,40.29,40.32,40.25,40.31,79500.0,23.4991,23.5166,23.4757,23.5107,79500.0
2009-08-26 14:20:00,40.31,40.33,40.19,40.25,198700.0,23.5107,23.5224,23.4407,23.4757,198700.0
2009-08-26 14:30:00,40.26,40.33,40.22,40.26,165300.0,23.4816,23.5224,23.4582,23.4816,165300.0
2009-08-26 14:40:00,40.26,40.41,40.23,40.36,197800.0,23.4816,23.5691,23.4641,23.5399,197800.0
2009-08-26 14:50:00,40.36,40.37,40.2,40.22,329200.0,23.5399,23.5457,23.4466,23.4582,329200.0
2009-08-26 15:00:00,40.22,40.31,40.2,40.25,230000.0,23.4582,23.5107,23.4466,23.4757,230000.0
2009-08-26 15:10:00,40.26,40.31,40.22,40.27,195500.0,23.4816,23.5107,23.4582,23.4874,195500.0
2009-08-26 15:20:00,40.27,40.41,40.26,40.34,239800.0,23.4874,23.5691,23.4816,23.5282,239800.0
2009-08-26 15:30:00,40.35,40.4,40.27,40.37,665500.0,23.5341,23.5632,23.4874,23.5457,665500.0
2009-08-26 15:40:00,40.37,40.43,40.3,40.41,537000.0,23.5457,23.5807,23.5049,23.5691,537000.0
2009-08-26 15:50:00,40.41,40.5,40.38,40.47,795000.0,23.5691,23.6216,23.5516,23.6041,795000.0
2009-08-27 09:30:00,40.5,40.5,40.05,40.1,825800.0,23.6216,23.6216,23.3591,23.3883,825800.0
2009-08-27 09:40:00,40.08,40.19,39.95,40.02,658600.0,23.3766,23.4407,23.3008,23.3416,658600.0
2009-08-27 09:50:00,40.02,40.03,39.86,39.9,671700.0,23.3416,23.3474,23.2483,23.2716,671700.0
2009-08-27 10:00:00,39.89,39.89,39.64,39.64,1067500.0,23.2658,23.2658,23.12,23.12,1067500.0
2009-08-27 10:10:00,39.64,39.82,39.64,39.82,631300.0,23.12,23.2249,23.12,23.2249,631300.0
2009-08-27 10:20:00,39.83,39.87,39.76,39.84,267100.0,23.2308,23.2541,23.19,23.2366,267100.0
2009-08-27 10:30:00,39.84,39.9,39.79,39.79,215200.0,23.2366,23.2716,23.2074,23.2074,215200.0
2009-08-27 10:40:00,39.8,39.89,39.78,39.8,263400.0,23.2133,23.2658,23.2016,23.2133,263400.0
2009-08-27 10:50:00,39.8,39.82,39.74,39.78,190700.0,23.2133,23.2249,23.1783,23.2016,190700.0
2009-08-27 11:00:00,39.77,39.9,39.73,39.88,268200.0,23.1958,23.2716,23.1725,23.2599,268200.0
2009-08-27 11:10:00,39.88,39.9,39.83,39.9,216300.0,23.2599,23.2716,23.2308,23.2716,216300.0
2009-08-27 11:20:00,39.89,40.03,39.85,40.01,294300.0,23.2658,23.3474,23.2424,23.3358,294300.0
2009-08-27 11:30:00,40.01,40.01,39.88,39.88,199100.0,23.3358,23.3358,23.2599,23.2599,199100.0
2009-08-27 11:40:00,39.88,39.96,39.82,39.91,341000.0,23.2599,23.3066,23.2249,23.2774,341000.0
2009-08-27 11:50:00,39.91,39.97,39.84,39.92,295400.0,23.2774,23.3124,23.2366,23.2833,295400.0
2009-08-27 12:00:00,39.92,39.94,39.79,39.81,313700.0,23.2833,23.2949,23.2074,23.2191,313700.0
2009-08-27 12:10:00,39.81,39.92,39.81,39.86,263400.0,23.2191,23.2833,23.2191,23.2483,263400.0
2009-08-27 12:20:00,39.87,40.06,39.86,40.04,291800.0,23.2541,23.3649,23.2483,23.3533,291800.0
2009-08-27 12:30:00,40.04,40.15,39.97,40.07,913100.0,23.3533,23.4174,23.3124,23.3708,913100.0
2009-08-27 12:40:00,40.08,40.1,39.97,40.01,180600.0,23.3766,23.3883,23.3124,23.3358,180600.0
2009-08-27 12:50:00,40.02,40.14,39.99,40.13,109000.0,23.3416,23.4116,23.3241,23.4058,109000.0
2009-08-27 13:00:00,40.14,40.2,40.09,40.13,199400.0,23.4116,23.4466,23.3824,23.4058,199400.0
2009-08-27 13:10:00,40.12,40.13,40.01,40.12,208100.0,23.3999,23.4058,23.3358,23.3999,208100.0
2009-08-27 13:20:00,40.12,40.19,40.1,40.17,81900.0,23.3999,23.4407,23.3883,23.4291,81900.0
2009-08-27 13:30:00,40.17,40.34,40.16,40.3,233900.0,23.4291,23.5282,23.4233,23.5049,233900.0
2009-08-27 13:40:00,40.3,40.36,40.22,40.32,260200.0,23.5049,23.5399,23.4582,23.5166,260200.0
2009-08-27 13:50:00,40.32,40.43,40.27,40.39,224900.0,23.5166,23.5807,23.4874,23.5574,224900.0
2009-08-27 14:00:00,40.39,40.48,40.39,40.44,511000.0,23.5574,23.6099,23.5574,23.5866,511000.0
2009-08-27 14:10:00,40.43,40.48,40.4,40.45,208200.0,23.5807,23.6099,23.5632,23.5924,208200.0
2009-08-27 14:20:00,40.45,40.55,40.45,40.49,357500.0,23.5924,23.6507,23.5924,23.6157,357500.0
2009-08-27 14:30:00,40.49,40.7,40.49,40.7,452500.0,23.6157,23.7382,23.6157,23.7382,452500.0
2009-08-27 14:40:00,40.7,40.84,40.63,40.66,655900.0,23.7382,23.8199,23.6974,23.7149,655900.0
2009-08-27 14:50:00,40.65,40.7,40.6,40.69,245400.0,23.709,23.7382,23.6799,23.7324,245400.0
2009-08-27 15:00:00,40.69,40.75,40.64,40.67,696800.0,23.7324,23.7674,23.7032,23.7207,696800.0
2009-08-27 15:10:00,40.67,40.83,40.67,40.81,575100.0,23.7207,23.814,23.7207,23.8024,575100.0
2009-08-27 15:20:00,40.81,40.86,40.64,40.71,1164700.0,23.8024,23.8315,23.7032,23.744,1164700.0
2009-08-27 15:30:00,40.71,40.86,40.69,40.86,794600.0,23.744,23.8315,23.7324,23.8315,794600.0
2009-08-27 15:40:00,40.87,40.9,40.75,40.89,1172800.0,23.8374,23.8549,23.7674,23.849,1172800.0
2009-08-27 15:50:00,40.89,40.9,40.8,40.85,1688600.0,23.849,23.8549,23.7965,23.8257,1688600.0
2009-08-28 09:30:00,41.23,41.3,40.99,41.14,784000.0,24.0473,24.0882,23.9073,23.9948,784000.0
2009-08-28 09:40:00,41.14,41.15,40.69,40.78,949500.0,23.9948,24.0007,23.7324,23.7849,949500.0
2009-08-28 09:50:00,40.78,41.0,40.64,40.76,955600.0,23.7849,23.9132,23.7032,23.7732,955600.0
2009-08-28 10:00:00,40.76,40.88,40.64,40.74,731300.0,23.7732,23.8432,23.7032,23.7615,731300.0
2009-08-28 10:10:00,40.76,40.94,40.73,40.92,481200.0,23.7732,23.8782,23.7557,23.8665,481200.0
2009-08-28 10:20:00,40.92,40.92,40.61,40.68,403400.0,23.8665,23.8665,23.6857,23.7265,403400.0
2009-08-28 10:30:00,40.68,40.79,40.58,40.79,318200.0,23.7265,23.7907,23.6682,23.7907,318200.0
2009-08-28 10:40:00,40.79,40.8,40.61,40.79,339800.0,23.7907,23.7965,23.6857,23.7907,339800.0
2009-08-28 10:50:00,40.79,40.81,40.66,40.72,336900.0,23.7907,23.8024,23.7149,23.7499,336900.0
2009-08-28 11:00:00,40.7,40.77,40.62,40.77,601200.0,23.7382,23.779,23.6915,23.779,601200.0
2009-08-28 11:10:00,40.76,40.77,40.64,40.74,257600.0,23.7732,23.779,23.7032,23.7615,257600.0
2009-08-28 11:20:00,40.72,40.8,40.69,40.76,256800.0,23.7499,23.7965,23.7324,23.7732,256800.0
2009-08-28 11:30:00,40.76,40.86,40.72,40.79,244000.0,23.7732,23.8315,23.7499,23.7907,244000.0
2009-08-28 11:40:00,40.77,40.81,40.66,40.71,205200.0,23.779,23.8024,23.7149,23.744,205200.0
2009-08-28 11:50:00,40.72,40.74,40.62,40.69,177800.0,23.7499,23.7615,23.6915,23.7324,177800.0
2009-08-28 12:00:00,40.69,40.79,40.63,40.63,162000.0,23.7324,23.7907,23.6974,23.6974,162000.0
2009-08-28 12:10:00,40.63,40.64,40.42,40.47,463700.0,23.6974,23.7032,23.5749,23.6041,463700.0
2009-08-28 12:20:00,40.47,40.66,40.43,40.52,403200.0,23.6041,23.7149,23.5807,23.6332,403200.0
2009-08-28 12:30:00,40.52,40.66,40.52,40.63,256700.0,23.6332,23.7149,23.6332,23.6974,256700.0
2009-08-28 12:40:00,40.63,40.65,40.58,40.64,141600.0,23.6974,23.709,23.6682,23.7032,141600.0
2009-08-28 12:50:00,40.64,40.67,40.56,40.65,261200.0,23.7032,23.7207,23.6565,23.709,261200.0
2009-08-28 13:00:00,40.67,40.85,40.67,40.84,320100.0,23.7207,23.8257,23.7207,23.8199,320100.0
2009-08-28 13:10:00,40.84,40.96,40.81,40.84,184000.0,23.8199,23.8898,23.8024,23.8199,184000.0
2009-08-28 13:20:00,40.84,40.96,40.83,40.84,120400.0,23.8199,23.8898,23.814,23.8199,120400.0
2009-08-28 13:30:00,40.85,40.96,40.85,40.9,126800.0,23.8257,23.8898,23.8257,23.8549,126800.0
2009-08-28 13:40:00,40.89,40.94,40.8,40.88,149400.0,23.849,23.8782,23.7965,23.8432,149400.0
2009-08-28 13:50:00,40.88,40.93,40.83,40.92,221600.0,23.8432,23.8724,23.814,23.8665,221600.0
2009-08-28 14:00:00,40.91,40.92,40.8,40.88,216100.0,23.8607,23.8665,23.7965,23.8432,216100.0
2009-08-28 14:10:00,40.89,41.0,40.86,40.95,191200.0,23.849,23.9132,23.8315,23.884,191200.0
2009-08-28 14:20:00,40.94,40.94,40.83,40.94,233800.0,23.8782,23.8782,23.814,23.8782,233800.0
2009-08-28 14:30:00,40.94,40.94,40.74,40.84,311900.0,23.8782,23.8782,23.7615,23.8199,311900.0
2009-08-28 14:40:00,40.83,40.9,40.83,40.88,111100.0,23.814,23.8549,23.814,23.8432,111100.0
2009-08-28 14:50:00,40.87,40.97,40.84,40.94,278600.0,23.8374,23.8957,23.8199,23.8782,278600.0
2009-08-28 15:00:00,40.94,40.97,40.82,40.9,321000.0,23.8782,23.8957,23.8082,23.8549,321000.0
2009-08-28 15:10:00,40.9,41.01,40.9,41.01,208200.0,23.8549,23.919,23.8549,23.919,208200.0
2009-08-28 15:20:00,41.01,41.14,40.97,41.1,455600.0,23.919,23.9948,23.8957,23.9715,455600.0
2009-08-28 15:30:00,41.11,41.17,41.03,41.11,611100.0,23.9773,24.0123,23.9307,23.9773,611100.0
2009-08-28 15:40:00,41.11,41.19,40.97,41.09,923700.0,23.9773,24.024,23.8957,23.9657,923700.0
2009-08-28 15:50:00,41.09,41.15,41.02,41.11,2077800.0,23.9657,24.0007,23.9248,23.9773,2077800.0
2009-08-31 09:30:00,40.39,40.78,40.35,40.72,938200.0,23.5574,23.7849,23.5341,23.7499,938200.0
2009-08-31 09:40:00,40.73,40.76,40.45,40.55,731400.0,23.7557,23.7732,23.5924,23.6507,731400.0
2009-08-31 09:50:00,40.55,40.62,40.35,40.57,775900.0,23.6507,23.6915,23.5341,23.6624,775900.0
2009-08-31 10:00:00,40.56,40.56,40.39,40.51,379700.0,23.6565,23.6565,23.5574,23.6274,379700.0
2009-08-31 10:10:00,40.5,40.64,40.42,40.51,352400.0,23.6216,23.7032,23.5749,23.6274,352400.0
2009-08-31 10:20:00,40.52,40.62,40.28,40.4,476400.0,23.6332,23.6915,23.4932,23.5632,476400.0
2009-08-31 10:30:00,40.39,40.42,40.22,40.41,521200.0,23.5574,23.5749,23.4582,23.5691,521200.0
2009-08-31 10:40:00,40.41,40.46,40.32,40.39,455300.0,23.5691,23.5982,23.5166,23.5574,455300.0
2009-08-31 10:50:00,40.38,40.47,40.33,40.43,281800.0,23.5516,23.6041,23.5224,23.5807,281800.0
2009-08-31 11:00:00,40.42,40.42,40.28,40.36,200200.0,23.5749,23.5749,23.4932,23.5399,200200.0
2009-08-31 11:10:00,40.36,40.47,40.33,40.42,212800.0,23.5399,23.6041,23.5224,23.5749,212800.0
2009-08-31 11:20:00,40.42,40.49,40.32,40.35,253300.0,23.5749,23.6157,23.5166,23.5341,253300.0
2009-08-31 11:30:00,40.35,40.43,40.29,40.42,226600.0,23.5341,23.5807,23.4991,23.5749,226600.0
2009-08-31 11:40:00,40.42,40.42,40.3,40.3,191000.0,23.5749,23.5749,23.5049,23.5049,191000.0
2009-08-31 11:50:00,40.31,40.34,40.24,40.29,255300.0,23.5107,23.5282,23.4699,23.4991,255300.0
2009-08-31 12:00:00,40.28,40.32,40.18,40.21,262100.0,23.4932,23.5166,23.4349,23.4524,262100.0
2009-08-31 12:10:00,40.2,40.29,40.19,40.2,266700.0,23.4466,23.4991,23.4407,23.4466,266700.0
2009-08-31 12:20:00,40.19,40.31,40.19,40.24,227700.0,23.4407,23.5107,23.4407,23.4699,227700.0
2009-08-31 12:30:00,40.24,40.28,40.11,40.19,275300.0,23.4699,23.4932,23.3941,23.4407,275300.0
2009-08-31 12:40:00,40.19,40.24,40.15,40.21,165300.0,23.4407,23.4699,23.4174,23.4524,165300.0
2009-08-31 12:50:00,40.21,40.28,40.19,40.26,170100.0,23.4524,23.4932,23.4407,23.4816,170100.0
2009-08-31 13:00:00,40.25,40.3,40.22,40.29,181900.0,23.4757,23.5049,23.4582,23.4991,181900.0
2009-08-31 13:10:00,40.29,40.43,40.28,40.39,217100.0,23.4991,23.5807,23.4932,23.5574,217100.0
2009-08-31 13:20:00,40.39,40.41,40.31,40.36,141600.0,23.5574,23.5691,23.5107,23.5399,141600.0
2009-08-31 13:30:00,40.35,40.43,40.28,40.41,228400.0,23.5341,23.5807,23.4932,23.5691,228400.0
2009-08-31 13:40:00,40.42,40.43,40.32,40.36,116300.0,23.5749,23.5807,23.5166,23.5399,116300.0
2009-08-31 13:50:00,40.35,40.42,40.32,40.4,146800.0,23.5341,23.5749,23.5166,23.5632,146800.0
2009-08-31 14:00:00,40.39,40.4,40.29,40.37,177600.0,23.5574,23.5632,23.4991,23.5457,177600.0
2009-08-31 14:10:00,40.36,40.38,40.26,40.3,120900.0,23.5399,23.5516,23.4816,23.5049,120900.0
2009-08-31 14:20:00,40.3,40.4,40.28,40.38,167400.0,23.5049,23.5632,23.4932,23.5516,167400.0
2009-08-31 14:30:00,40.38,40.47,40.35,40.47,238600.0,23.5516,23.6041,23.5341,23.6041,238600.0
2009-08-31 14:40:00,40.46,40.56,40.45,40.5,256600.0,23.5982,23.6565,23.5924,23.6216,256600.0
2009-08-31 14:50:00,40.5,40.59,40.46,40.53,354200.0,23.6216,23.674,23.5982,23.6391,354200.0
2009-08-31 15:00:00,40.52,40.52,40.39,40.46,358400.0,23.6332,23.6332,23.5574,23.5982,358400.0
2009-08-31 15:10:00,40.45,40.55,40.4,40.48,381000.0,23.5924,23.6507,23.5632,23.6099,381000.0
2009-08-31 15:20:00,40.48,40.54,40.35,40.49,724000.0,23.6099,23.6449,23.5341,23.6157,724000.0
2009-08-31 15:30:00,40.5,40.59,40.48,40.52,422600.0,23.6216,23.674,23.6099,23.6332,422600.0
2009-08-31 15:40:00,40.53,40.69,40.52,40.61,1575600.0,23.6391,23.7324,23.6332,23.6857,1575600.0
2009-08-31 15:50:00,40.61,40.69,40.51,40.57,3535200.0,23.6857,23.7324,23.6274,23.6624,3535200.0
2009-09-01 09:30:00,40.29,40.45,40.22,40.38,888600.0,23.4991,23.5924,23.4582,23.5516,888600.0
2009-09-01 09:40:00,40.41,40.52,40.25,40.51,776000.0,23.5691,23.6332,23.4757,23.6274,776000.0
2009-09-01 09:50:00,40.51,40.54,40.16,40.33,1127800.0,23.6274,23.6449,23.4233,23.5224,1127800.0
2009-09-01 10:00:00,40.34,40.6,40.3,40.47,1074000.0,23.5282,23.6799,23.5049,23.6041,1074000.0
2009-09-01 10:10:00,40.47,40.53,40.16,40.23,892300.0,23.6041,23.6391,23.4233,23.4641,892300.0
2009-09-01 10:20:00,40.23,40.34,40.1,40.12,1127700.0,23.4641,23.5282,23.3883,23.3999,1127700.0
2009-09-01 10:30:00,40.12,40.14,39.9,39.98,976300.0,23.3999,23.4116,23.2716,23.3183,976300.0
2009-09-01 10:40:00,39.98,39.98,39.7,39.71,1259000.0,23.3183,23.3183,23.155,23.1608,1259000.0
2009-09-01 10:50:00,39.71,39.75,39.49,39.54,940400.0,23.1608,23.1841,23.0325,23.0616,940400.0
2009-09-01 11:00:00,39.53,39.68,39.47,39.56,711600.0,23.0558,23.1433,23.0208,23.0733,711600.0
2009-09-01 11:10:00,39.56,39.56,39.25,39.5,1207200.0,23.0733,23.0733,22.8925,23.0383,1207200.0
2009-09-01 11:20:00,39.5,39.51,39.2,39.22,811700.0,23.0383,23.0441,22.8633,22.875,811700.0
2009-09-01 11:30:00,39.23,39.3,39.06,39.2,681600.0,22.8808,22.9217,22.7817,22.8633,681600.0
2009-09-01 11:40:00,39.2,39.42,39.15,39.28,613200.0,22.8633,22.9916,22.8342,22.91,613200.0
2009-09-01 11:50:00,39.28,39.38,39.09,39.14,547400.0,22.91,22.9683,22.7992,22.8283,547400.0
2009-09-01 12:00:00,39.14,39.32,39.1,39.32,1759300.0,22.8283,22.9333,22.805,22.9333,1759300.0
2009-09-01 12:10:00,39.32,39.32,39.17,39.18,255200.0,22.9333,22.9333,22.8458,22.8517,255200.0
2009-09-01 12:20:00,39.18,39.24,39.05,39.07,576100.0,22.8517,22.8867,22.7758,22.7875,576100.0
2009-09-01 12:30:00,39.07,39.2,39.0,39.15,475300.0,22.7875,22.8633,22.7467,22.8342,475300.0
2009-09-01 12:40:00,39.15,39.35,39.11,39.27,354900.0,22.8342,22.9508,22.8108,22.9042,354900.0
2009-09-01 12:50:00,39.28,39.34,39.21,39.24,241400.0,22.91,22.945,22.8692,22.8867,241400.0
2009-09-01 13:00:00,39.25,39.33,39.13,39.22,338100.0,22.8925,22.9392,22.8225,22.875,338100.0
2009-09-01 13:10:00,39.22,39.22,39.05,39.12,508800.0,22.875,22.875,22.7758,22.8167,508800.0
2009-09-01 13:20:00,39.12,39.27,39.08,39.21,387100.0,22.8167,22.9042,22.7933,22.8692,387100.0
2009-09-01 13:30:00,39.21,39.22,39.06,39.07,460000.0,22.8692,22.875,22.7817,22.7875,460000.0
2009-09-01 13:40:00,39.07,39.23,39.06,39.11,328900.0,22.7875,22.8808,22.7817,22.8108,328900.0
2009-09-01 13:50:00,39.11,39.27,39.1,39.25,275400.0,22.8108,22.9042,22.805,22.8925,275400.0
2009-09-01 14:00:00,39.26,39.27,39.14,39.2,402400.0,22.8983,22.9042,22.8283,22.8633,402400.0
2009-09-01 14:10:00,39.19,39.22,39.09,39.18,468900.0,22.8575,22.875,22.7992,22.8517,468900.0
2009-09-01 14:20:00,39.18,39.2,39.03,39.11,381900.0,22.8517,22.8633,22.7642,22.8108,381900.0
2009-09-01 14:30:00,39.1,39.21,39.06,39.2,214600.0,22.805,22.8692,22.7817,22.8633,214600.0
2009-09-01 14:40:00,39.2,39.2,38.98,38.98,395400.0,22.8633,22.8633,22.735,22.735,395400.0
2009-09-01 14:50:00,38.99,39.05,38.9,39.0,1088000.0,22.7409,22.7758,22.6884,22.7467,1088000.0
2009-09-01 15:00:00,39.0,39.07,38.97,39.01,553900.0,22.7467,22.7875,22.7292,22.7525,553900.0
2009-09-01 15:10:00,39.0,39.04,38.95,39.0,488000.0,22.7467,22.77,22.7175,22.7467,488000.0
2009-09-01 15:20:00,39.0,39.0,38.73,38.73,658000.0,22.7467,22.7467,22.5892,22.5892,658000.0
2009-09-01 15:30:00,38.73,38.81,38.67,38.7,732600.0,22.5892,22.6359,22.5542,22.5717,732600.0
2009-09-01 15:40:00,38.7,38.7,38.41,38.47,1992500.0,22.5717,22.5717,22.4026,22.4376,1992500.0
2009-09-01 15:50:00,38.51,38.68,38.43,38.5,4546000.0,22.4609,22.56,22.4142,22.4551,4546000.0
2009-09-01 16:00:00,38.48,38.51,38.4,38.42,3239300.0,22.4434,22.4609,22.3967,22.4084,3239300.0
2009-09-01 16:10:00,38.42,38.49,38.4,38.42,16200.0,22.4084,22.4492,22.3967,22.4084,16200.0
2009-09-02 09:30:00,38.14,38.25,37.98,38.02,1342900.0,22.2451,22.3092,22.1518,22.1751,1342900.0
2009-09-02 09:40:00,38.01,38.16,37.91,38.06,1016800.0,22.1693,22.2568,22.1109,22.1984,1016800.0
2009-09-02 09:50:00,38.06,38.3,37.95,38.07,1119500.0,22.1984,22.3384,22.1343,22.2043,1119500.0
2009-09-02 10:00:00,38.07,38.14,37.91,38.06,1768000.0,22.2043,22.2451,22.1109,22.1984,1768000.0
2009-09-02 10:10:00,38.06,38.22,38.02,38.2,662000.0,22.1984,22.2917,22.1751,22.2801,662000.0
2009-09-02 10:20:00,38.2,38.21,38.03,38.03,487500.0,22.2801,22.2859,22.1809,22.1809,487500.0
2009-09-02 10:30:00,38.03,38.12,37.85,37.97,947600.0,22.1809,22.2334,22.0759,22.1459,947600.0
2009-09-02 10:40:00,37.96,38.14,37.94,38.09,471600.0,22.1401,22.2451,22.1284,22.2159,471600.0
2009-09-02 10:50:00,38.1,38.26,37.94,38.22,584700.0,22.2218,22.3151,22.1284,22.2917,584700.0
2009-09-02 11:00:00,38.22,38.22,38.05,38.11,365800.0,22.2917,22.2917,22.1926,22.2276,365800.0
2009-09-02 11:10:00,38.11,38.32,38.11,38.21,403200.0,22.2276,22.3501,22.2276,22.2859,403200.0
2009-09-02 11:20:00,38.21,38.44,38.21,38.38,493900.0,22.2859,22.4201,22.2859,22.3851,493900.0
2009-09-02 11:30:00,38.39,38.45,38.25,38.32,553900.0,22.3909,22.4259,22.3092,22.3501,553900.0
2009-09-02 11:40:00,38.32,38.35,38.18,38.26,247900.0,22.3501,22.3676,22.2684,22.3151,247900.0
2009-09-02 11:50:00,38.26,38.35,38.18,38.23,229600.0,22.3151,22.3676,22.2684,22.2976,229600.0
2009-09-02 12:00:00,38.23,38.31,38.06,38.12,357500.0,22.2976,22.3442,22.1984,22.2334,357500.0
2009-09-02 12:10:00,38.12,38.17,38.06,38.08,282400.0,22.2334,22.2626,22.1984,22.2101,282400.0
2009-09-02 12:20:00,38.09,38.21,38.05,38.15,183600.0,22.2159,22.2859,22.1926,22.2509,183600.0
2009-09-02 12:30:00,38.16,38.22,38.11,38.16,188800.0,22.2568,22.2917,22.2276,22.2568,188800.0
2009-09-02 12:40:00,38.16,38.26,38.15,38.25,82200.0,22.2568,22.3151,22.2509,22.3092,82200.0
2009-09-02 12:50:00,38.26,38.27,38.16,38.2,196400.0,22.3151,22.3209,22.2568,22.2801,196400.0
2009-09-02 13:00:00,38.19,38.2,38.03,38.09,283400.0,22.2743,22.2801,22.1809,22.2159,283400.0
2009-09-02 13:10:00,38.08,38.11,38.03,38.04,249500.0,22.2101,22.2276,22.1809,22.1868,249500.0
2009-09-02 13:20:00,38.03,38.05,37.97,37.99,264700.0,22.1809,22.1926,22.1459,22.1576,264700.0
2009-09-02 13:30:00,37.99,38.03,37.96,37.98,193300.0,22.1576,22.1809,22.1401,22.1518,193300.0
2009-09-02 13:40:00,37.98,38.08,37.97,38.08,151200.0,22.1518,22.2101,22.1459,22.2101,151200.0
2009-09-02 13:50:00,38.07,38.07,37.94,37.95,128700.0,22.2043,22.2043,22.1284,22.1343,128700.0
2009-09-02 14:00:00,37.95,38.01,37.91,37.98,319800.0,22.1343,22.1693,22.1109,22.1518,319800.0
2009-09-02 14:10:00,37.98,38.01,37.91,37.96,293800.0,22.1518,22.1693,22.1109,22.1401,293800.0
2009-09-02 14:20:00,37.95,37.99,37.94,37.96,128900.0,22.1343,22.1576,22.1284,22.1401,128900.0
2009-09-02 14:30:00,37.97,38.06,37.97,37.99,436100.0,22.1459,22.1984,22.1459,22.1576,436100.0
2009-09-02 14:40:00,38.0,38.06,37.94,37.98,344900.0,22.1634,22.1984,22.1284,22.1518,344900.0
2009-09-02 14:50:00,37.98,38.01,37.91,37.92,292600.0,22.1518,22.1693,22.1109,22.1168,292600.0
2009-09-02 15:00:00,37.9,37.94,37.85,37.91,295300.0,22.1051,22.1284,22.0759,22.1109,295300.0
2009-09-02 15:10:00,37.91,38.13,37.87,38.06,560600.0,22.1109,22.2393,22.0876,22.1984,560600.0
2009-09-02 15:20:00,38.06,38.08,37.97,38.0,379200.0,22.1984,22.2101,22.1459,22.1634,379200.0
2009-09-02 15:30:00,38.0,38.07,37.99,38.04,605000.0,22.1634,22.2043,22.1576,22.1868,605000.0
2009-09-02 15:40:00,38.04,38.04,37.85,37.9,694600.0,22.1868,22.1868,22.0759,22.1051,694600.0
2009-09-02 15:50:00,37.9,37.97,37.72,37.75,1281100.0,22.1051,22.1459,22.0001,22.0176,1281100.0
2009-09-03 09:30:00,38.14,38.24,37.9,37.92,935800.0,22.2451,22.3034,22.1051,22.1168,935800.0
2009-09-03 09:40:00,37.93,37.95,37.73,37.76,490000.0,22.1226,22.1343,22.006,22.0235,490000.0
2009-09-03 09:50:00,37.76,37.92,37.72,37.89,858900.0,22.0235,22.1168,22.0001,22.0993,858900.0
2009-09-03 10:00:00,37.9,38.04,37.72,37.79,1546600.0,22.1051,22.1868,22.0001,22.041,1546600.0
2009-09-03 10:10:00,37.79,37.86,37.65,37.7,501300.0,22.041,22.0818,21.9593,21.9885,501300.0
2009-09-03 10:20:00,37.69,37.75,37.46,37.56,907500.0,21.9826,22.0176,21.8485,21.9068,907500.0
2009-09-03 10:30:00,37.56,37.73,37.54,37.64,426100.0,21.9068,22.006,21.8951,21.9535,426100.0
2009-09-03 10:40:00,37.65,37.74,37.62,37.67,274300.0,21.9593,22.0118,21.9418,21.971,274300.0
2009-09-03 10:50:00,37.67,37.79,37.67,37.78,175100.0,21.971,22.041,21.971,22.0351,175100.0
2009-09-03 11:00:00,37.79,38.05,37.79,38.04,574900.0,22.041,22.1926,22.041,22.1868,574900.0
2009-09-03 11:10:00,38.04,38.09,37.95,38.01,455000.0,22.1868,22.2159,22.1343,22.1693,455000.0
2009-09-03 11:20:00,38.01,38.05,37.98,38.0,134500.0,22.1693,22.1926,22.1518,22.1634,134500.0
2009-09-03 11:30:00,37.99,38.03,37.96,37.98,176700.0,22.1576,22.1809,22.1401,22.1518,176700.0
2009-09-03 11:40:00,37.98,37.99,37.9,37.93,113100.0,22.1518,22.1576,22.1051,22.1226,113100.0
2009-09-03 11:50:00,37.94,37.94,37.85,37.88,169600.0,22.1284,22.1284,22.0759,22.0934,169600.0
2009-09-03 12:00:00,37.88,37.95,37.85,37.93,205300.0,22.0934,22.1343,22.0759,22.1226,205300.0
2009-09-03 12:10:00,37.94,38.01,37.94,37.98,169700.0,22.1284,22.1693,22.1284,22.1518,169700.0
2009-09-03 12:20:00,37.97,37.98,37.91,37.92,116900.0,22.1459,22.1518,22.1109,22.1168,116900.0
2009-09-03 12:30:00,37.91,37.93,37.88,37.92,56200.0,22.1109,22.1226,22.0934,22.1168,56200.0
2009-09-03 12:40:00,37.93,37.96,37.93,37.94,95600.0,22.1226,22.1401,22.1226,22.1284,95600.0
2009-09-03 12:50:00,37.95,38.0,37.93,37.99,77300.0,22.1343,22.1634,22.1226,22.1576,77300.0
2009-09-03 13:00:00,37.99,38.06,37.99,38.02,125900.0,22.1576,22.1984,22.1576,22.1751,125900.0
2009-09-03 13:10:00,38.03,38.06,38.01,38.01,89400.0,22.1809,22.1984,22.1693,22.1693,89400.0
2009-09-03 13:20:00,38.01,38.07,38.01,38.04,95900.0,22.1693,22.2043,22.1693,22.1868,95900.0
2009-09-03 13:30:00,38.05,38.09,38.01,38.07,103700.0,22.1926,22.2159,22.1693,22.2043,103700.0
2009-09-03 13:40:00,38.06,38.09,37.98,38.0,109700.0,22.1984,22.2159,22.1518,22.1634,109700.0
2009-09-03 13:50:00,38.0,38.07,37.97,38.05,275800.0,22.1634,22.2043,22.1459,22.1926,275800.0
2009-09-03 14:00:00,38.06,38.12,38.04,38.04,143200.0,22.1984,22.2334,22.1868,22.1868,143200.0
2009-09-03 14:10:00,38.05,38.05,38.01,38.02,120700.0,22.1926,22.1926,22.1693,22.1751,120700.0
2009-09-03 14:20:00,38.02,38.03,37.94,37.96,109100.0,22.1751,22.1809,22.1284,22.1401,109100.0
2009-09-03 14:30:00,37.96,37.97,37.86,37.86,130400.0,22.1401,22.1459,22.0818,22.0818,130400.0
2009-09-03 14:40:00,37.86,37.86,37.75,37.8,258400.0,22.0818,22.0818,22.0176,22.0468,258400.0
2009-09-03 14:50:00,37.8,37.92,37.8,37.91,157300.0,22.0468,22.1168,22.0468,22.1109,157300.0
2009-09-03 15:00:00,37.91,38.01,37.9,38.0,199200.0,22.1109,22.1693,22.1051,22.1634,199200.0
2009-09-03 15:10:00,38.0,38.04,37.94,38.02,256300.0,22.1634,22.1868,22.1284,22.1751,256300.0
2009-09-03 15:20:00,38.03,38.05,38.01,38.04,154700.0,22.1809,22.1926,22.1693,22.1868,154700.0
2009-09-03 15:30:00,38.05,38.24,38.04,38.22,513300.0,22.1926,22.3034,22.1868,22.2917,513300.0
2009-09-03 15:40:00,38.22,38.3,38.15,38.29,744800.0,22.2917,22.3384,22.2509,22.3326,744800.0
2009-09-03 15:50:00,38.29,38.5,38.22,38.43,1975100.0,22.3326,22.4551,22.2917,22.4142,1975100.0
2009-09-04 09:30:00,38.44,38.47,37.99,38.14,2187200.0,22.4201,22.4376,22.1576,22.2451,2187200.0
2009-09-04 09:40:00,38.14,38.27,37.93,37.96,591800.0,22.2451,22.3209,22.1226,22.1401,591800.0
2009-09-04 09:50:00,37.97,38.17,37.78,38.0,991800.0,22.1459,22.2626,22.0351,22.1634,991800.0
2009-09-04 10:00:00,37.99,38.19,37.99,38.13,219600.0,22.1576,22.2743,22.1576,22.2393,219600.0
2009-09-04 10:10:00,38.14,38.3,38.1,38.24,343000.0,22.2451,22.3384,22.2218,22.3034,343000.0
2009-09-04 10:20:00,38.25,38.35,38.24,38.26,296300.0,22.3092,22.3676,22.3034,22.3151,296300.0
2009-09-04 10:30:00,38.26,38.42,38.19,38.27,430900.0,22.3151,22.4084,22.2743,22.3209,430900.0
2009-09-04 10:40:00,38.27,38.42,38.23,38.26,244900.0,22.3209,22.4084,22.2976,22.3151,244900.0
2009-09-04 10:50:00,38.25,38.28,38.17,38.27,163400.0,22.3092,22.3267,22.2626,22.3209,163400.0
2009-09-04 11:00:00,38.27,38.3,38.08,38.1,279800.0,22.3209,22.3384,22.2101,22.2218,279800.0
2009-09-04 11:10:00,38.1,38.21,38.09,38.15,145800.0,22.2218,22.2859,22.2159,22.2509,145800.0
2009-09-04 11:20:00,38.15,38.23,38.11,38.2,196800.0,22.2509,22.2976,22.2276,22.2801,196800.0
2009-09-04 11:30:00,38.21,38.36,38.15,38.3,236300.0,22.2859,22.3734,22.2509,22.3384,236300.0
2009-09-04 11:40:00,38.31,38.33,38.28,38.31,83600.0,22.3442,22.3559,22.3267,22.3442,83600.0
2009-09-04 11:50:00,38.31,38.42,38.29,38.41,276000.0,22.3442,22.4084,22.3326,22.4026,276000.0
2009-09-04 12:00:00,38.41,38.67,38.37,38.63,651300.0,22.4026,22.5542,22.3792,22.5309,651300.0
2009-09-04 12:10:00,38.61,38.65,38.53,38.6,223100.0,22.5192,22.5425,22.4726,22.5134,223100.0
2009-09-04 12:20:00,38.6,38.67,38.58,38.6,171400.0,22.5134,22.5542,22.5017,22.5134,171400.0
2009-09-04 12:30:00,38.61,38.65,38.54,38.6,245300.0,22.5192,22.5425,22.4784,22.5134,245300.0
2009-09-04 12:40:00,38.6,38.6,38.56,38.57,54900.0,22.5134,22.5134,22.4901,22.4959,54900.0
2009-09-04 12:50:00,38.57,38.64,38.57,38.61,75800.0,22.4959,22.5367,22.4959,22.5192,75800.0
2009-09-04 13:00:00,38.61,38.62,38.55,38.57,101000.0,22.5192,22.525,22.4842,22.4959,101000.0
2009-09-04 13:10:00,38.57,38.65,38.56,38.63,134900.0,22.4959,22.5425,22.4901,22.5309,134900.0
2009-09-04 13:20:00,38.63,38.77,38.63,38.7,235400.0,22.5309,22.6125,22.5309,22.5717,235400.0
2009-09-04 13:30:00,38.7,38.76,38.68,38.71,124900.0,22.5717,22.6067,22.56,22.5775,124900.0
2009-09-04 13:40:00,38.71,38.71,38.63,38.66,82000.0,22.5775,22.5775,22.5309,22.5484,82000.0
2009-09-04 13:50:00,38.66,38.67,38.6,38.62,199000.0,22.5484,22.5542,22.5134,22.525,199000.0
2009-09-04 14:00:00,38.61,38.75,38.61,38.71,387300.0,22.5192,22.6009,22.5192,22.5775,387300.0
2009-09-04 14:10:00,38.71,38.76,38.69,38.73,125900.0,22.5775,22.6067,22.5659,22.5892,125900.0
2009-09-04 14:20:00,38.73,38.75,38.59,38.6,94100.0,22.5892,22.6009,22.5076,22.5134,94100.0
2009-09-04 14:30:00,38.6,38.65,38.53,38.56,185400.0,22.5134,22.5425,22.4726,22.4901,185400.0
2009-09-04 14:40:00,38.56,38.67,38.56,38.66,147100.0,22.4901,22.5542,22.4901,22.5484,147100.0
2009-09-04 14:50:00,38.66,38.67,38.59,38.66,136900.0,22.5484,22.5542,22.5076,22.5484,136900.0
2009-09-04 15:00:00,38.67,38.69,38.54,38.55,261000.0,22.5542,22.5659,22.4784,22.4842,261000.0
2009-09-04 15:10:00,38.55,38.64,38.55,38.58,246600.0,22.4842,22.5367,22.4842,22.5017,246600.0
2009-09-04 15:20:00,38.59,38.68,38.59,38.67,278700.0,22.5076,22.56,22.5076,22.5542,278700.0
2009-09-04 15:30:00,38.67,38.69,38.59,38.69,397900.0,22.5542,22.5659,22.5076,22.5659,397900.0
2009-09-04 15:40:00,38.69,38.81,38.64,38.79,1007700.0,22.5659,22.6359,22.5367,22.6242,1007700.0
2009-09-04 15:50:00,38.79,38.9,38.77,38.88,1374400.0,22.6242,22.6884,22.6125,22.6767,1374400.0
2009-09-08 09:30:00,39.49,39.56,39.32,39.37,1041700.0,23.0325,23.0733,22.9333,22.9625,1041700.0
2009-09-08 09:40:00,39.36,39.46,39.3,39.45,703600.0,22.9567,23.015,22.9217,23.0091,703600.0
2009-09-08 09:50:00,39.45,39.51,39.35,39.38,531600.0,23.0091,23.0441,22.9508,22.9683,531600.0
2009-09-08 10:00:00,39.37,39.42,39.18,39.23,704700.0,22.9625,22.9916,22.8517,22.8808,704700.0
2009-09-08 10:10:00,39.23,39.43,39.23,39.33,587300.0,22.8808,22.9975,22.8808,22.9392,587300.0
2009-09-08 10:20:00,39.33,39.36,39.27,39.29,840300.0,22.9392,22.9567,22.9042,22.9158,840300.0
2009-09-08 10:30:00,39.28,39.47,39.28,39.45,411200.0,22.91,23.0208,22.91,23.0091,411200.0
2009-09-08 10:40:00,39.45,39.46,39.34,39.4,209400.0,23.0091,23.015,22.945,22.98,209400.0
2009-09-08 10:50:00,39.4,39.56,39.38,39.52,546700.0,22.98,23.0733,22.9683,23.05,546700.0
2009-09-08 11:00:00,39.52,39.61,39.52,39.55,316800.0,23.05,23.1025,23.05,23.0675,316800.0
2009-09-08 11:10:00,39.55,39.68,39.55,39.68,311400.0,23.0675,23.1433,23.0675,23.1433,311400.0
2009-09-08 11:20:00,39.67,39.83,39.67,39.82,467700.0,23.1375,23.2308,23.1375,23.2249,467700.0
2009-09-08 11:30:00,39.83,39.89,39.76,39.84,492900.0,23.2308,23.2658,23.19,23.2366,492900.0
2009-09-08 11:40:00,39.84,39.88,39.66,39.67,427900.0,23.2366,23.2599,23.1316,23.1375,427900.0
2009-09-08 11:50:00,39.67,39.72,39.6,39.71,345100.0,23.1375,23.1666,23.0966,23.1608,345100.0
2009-09-08 12:00:00,39.71,39.75,39.69,39.73,247700.0,23.1608,23.1841,23.1491,23.1725,247700.0
2009-09-08 12:10:00,39.73,39.79,39.71,39.75,206100.0,23.1725,23.2074,23.1608,23.1841,206100.0
2009-09-08 12:20:00,39.75,39.76,39.68,39.71,185600.0,23.1841,23.19,23.1433,23.1608,185600.0
2009-09-08 12:30:00,39.71,39.73,39.67,39.72,149300.0,23.1608,23.1725,23.1375,23.1666,149300.0
2009-09-08 12:40:00,39.72,39.76,39.68,39.69,78900.0,23.1666,23.19,23.1433,23.1491,78900.0
2009-09-08 12:50:00,39.68,39.71,39.68,39.71,46700.0,23.1433,23.1608,23.1433,23.1608,46700.0
2009-09-08 13:00:00,39.71,39.74,39.69,39.72,65400.0,23.1608,23.1783,23.1491,23.1666,65400.0
2009-09-08 13:10:00,39.7,39.71,39.53,39.54,202800.0,23.155,23.1608,23.0558,23.0616,202800.0
2009-09-08 13:20:00,39.55,39.68,39.54,39.68,249800.0,23.0675,23.1433,23.0616,23.1433,249800.0
2009-09-08 13:30:00,39.68,39.69,39.6,39.61,180900.0,23.1433,23.1491,23.0966,23.1025,180900.0
2009-09-08 13:40:00,39.62,39.69,39.6,39.62,120000.0,23.1083,23.1491,23.0966,23.1083,120000.0
2009-09-08 13:50:00,39.62,39.67,39.59,39.64,308000.0,23.1083,23.1375,23.0908,23.12,308000.0
2009-09-08 14:00:00,39.63,39.7,39.6,39.69,477200.0,23.1141,23.155,23.0966,23.1491,477200.0
2009-09-08 14:10:00,39.69,39.74,39.66,39.67,258500.0,23.1491,23.1783,23.1316,23.1375,258500.0
2009-09-08 14:20:00,39.67,39.77,39.64,39.7,200800.0,23.1375,23.1958,23.12,23.155,200800.0
2009-09-08 14:30:00,39.7,39.88,39.69,39.87,797500.0,23.155,23.2599,23.1491,23.2541,797500.0
2009-09-08 14:40:00,39.87,39.97,39.84,39.97,800100.0,23.2541,23.3124,23.2366,23.3124,800100.0
2009-09-08 14:50:00,39.96,40.04,39.93,40.01,433000.0,23.3066,23.3533,23.2891,23.3358,433000.0
2009-09-08 15:00:00,40.01,40.01,39.84,39.88,565300.0,23.3358,23.3358,23.2366,23.2599,565300.0
2009-09-08 15:10:00,39.88,39.96,39.86,39.94,571900.0,23.2599,23.3066,23.2483,23.2949,571900.0
2009-09-08 15:20:00,39.94,40.0,39.87,39.98,460100.0,23.2949,23.3299,23.2541,23.3183,460100.0
2009-09-08 15:30:00,39.98,40.0,39.91,39.95,512200.0,23.3183,23.3299,23.2774,23.3008,512200.0
2009-09-08 15:40:00,39.95,39.98,39.91,39.98,818300.0,23.3008,23.3183,23.2774,23.3183,818300.0
2009-09-08 15:50:00,39.98,40.16,39.97,40.12,2383200.0,23.3183,23.4233,23.3124,23.3999,2383200.0
2009-09-08 16:00:00,40.1,40.37,40.1,40.24,1270000.0,23.3883,23.5457,23.3883,23.4699,1270000.0
2009-09-08 16:10:00,40.2,40.26,40.03,40.07,99500.0,23.4466,23.4816,23.3474,23.3708,99500.0
2009-09-09 09:30:00,40.11,40.15,39.81,39.85,773700.0,23.3941,23.4174,23.2191,23.2424,773700.0
2009-09-09 09:40:00,39.84,40.08,39.81,40.03,476700.0,23.2366,23.3766,23.2191,23.3474,476700.0
2009-09-09 09:50:00,40.03,40.39,40.02,40.25,865700.0,23.3474,23.5574,23.3416,23.4757,865700.0
2009-09-09 10:00:00,40.25,40.43,40.25,40.39,326300.0,23.4757,23.5807,23.4757,23.5574,326300.0
2009-09-09 10:10:00,40.4,40.57,40.35,40.55,806400.0,23.5632,23.6624,23.5341,23.6507,806400.0
2009-09-09 10:20:00,40.56,40.65,40.42,40.45,641800.0,23.6565,23.709,23.5749,23.5924,641800.0
2009-09-09 10:30:00,40.46,40.47,40.29,40.41,439400.0,23.5982,23.6041,23.4991,23.5691,439400.0
2009-09-09 10:40:00,40.41,40.47,40.37,40.39,295900.0,23.5691,23.6041,23.5457,23.5574,295900.0
2009-09-09 10:50:00,40.39,40.48,40.36,40.44,228600.0,23.5574,23.6099,23.5399,23.5866,228600.0
2009-09-09 11:00:00,40.45,40.46,40.33,40.35,369900.0,23.5924,23.5982,23.5224,23.5341,369900.0
2009-09-09 11:10:00,40.35,40.37,40.31,40.31,230200.0,23.5341,23.5457,23.5107,23.5107,230200.0
2009-09-09 11:20:00,40.32,40.52,40.31,40.51,670500.0,23.5166,23.6332,23.5107,23.6274,670500.0
2009-09-09 11:30:00,40.51,40.69,40.51,40.65,697100.0,23.6274,23.7324,23.6274,23.709,697100.0
2009-09-09 11:40:00,40.65,40.76,40.61,40.65,550800.0,23.709,23.7732,23.6857,23.709,550800.0
2009-09-09 11:50:00,40.65,40.66,40.58,40.62,311700.0,23.709,23.7149,23.6682,23.6915,311700.0
2009-09-09 12:00:00,40.62,40.74,40.61,40.73,203500.0,23.6915,23.7615,23.6857,23.7557,203500.0
2009-09-09 12:10:00,40.72,40.75,40.7,40.73,114000.0,23.7499,23.7674,23.7382,23.7557,114000.0
2009-09-09 12:20:00,40.72,40.76,40.72,40.75,154700.0,23.7499,23.7732,23.7499,23.7674,154700.0
2009-09-09 12:30:00,40.75,40.8,40.74,40.8,144300.0,23.7674,23.7965,23.7615,23.7965,144300.0
2009-09-09 12:40:00,40.8,40.87,40.79,40.86,320200.0,23.7965,23.8374,23.7907,23.8315,320200.0
2009-09-09 12:50:00,40.87,40.99,40.86,40.97,286500.0,23.8374,23.9073,23.8315,23.8957,286500.0
2009-09-09 13:00:00,40.97,41.0,40.85,40.97,442000.0,23.8957,23.9132,23.8257,23.8957,442000.0
2009-09-09 13:10:00,40.97,41.04,40.92,40.99,562200.0,23.8957,23.9365,23.8665,23.9073,562200.0
2009-09-09 13:20:00,40.98,41.04,40.87,40.93,376500.0,23.9015,23.9365,23.8374,23.8724,376500.0
2009-09-09 13:30:00,40.94,40.97,40.9,40.95,144700.0,23.8782,23.8957,23.8549,23.884,144700.0
2009-09-09 13:40:00,40.96,40.99,40.95,40.97,225900.0,23.8898,23.9073,23.884,23.8957,225900.0
2009-09-09 13:50:00,40.97,40.97,40.86,40.92,701300.0,23.8957,23.8957,23.8315,23.8665,701300.0
2009-09-09 14:00:00,40.92,41.0,40.8,40.8,565900.0,23.8665,23.9132,23.7965,23.7965,565900.0
2009-09-09 14:10:00,40.8,40.81,40.65,40.74,540900.0,23.7965,23.8024,23.709,23.7615,540900.0
2009-09-09 14:20:00,40.73,40.77,40.59,40.74,722900.0,23.7557,23.779,23.674,23.7615,722900.0
2009-09-09 14:30:00,40.74,40.81,40.72,40.73,329600.0,23.7615,23.8024,23.7499,23.7557,329600.0
2009-09-09 14:40:00,40.73,40.73,40.57,40.57,657600.0,23.7557,23.7557,23.6624,23.6624,657600.0
2009-09-09 14:50:00,40.57,40.57,40.44,40.55,767500.0,23.6624,23.6624,23.5866,23.6507,767500.0
2009-09-09 15:00:00,40.55,40.61,40.49,40.59,303100.0,23.6507,23.6857,23.6157,23.674,303100.0
2009-09-09 15:10:00,40.59,40.76,40.58,40.68,318700.0,23.674,23.7732,23.6682,23.7265,318700.0
2009-09-09 15:20:00,40.69,40.76,40.65,40.71,363100.0,23.7324,23.7732,23.709,23.744,363100.0
2009-09-09 15:30:00,40.71,40.74,40.64,40.73,444100.0,23.744,23.7615,23.7032,23.7557,444100.0
2009-09-09 15:40:00,40.73,40.96,40.73,40.95,1079600.0,23.7557,23.8898,23.7557,23.884,1079600.0
2009-09-09 15:50:00,40.95,41.0,40.82,40.97,2068600.0,23.884,23.9132,23.8082,23.8957,2068600.0
2009-09-10 09:30:00,40.9,40.93,40.71,40.71,606900.0,23.8549,23.8724,23.744,23.744,606900.0
2009-09-10 09:40:00,40.7,40.79,40.28,40.47,995000.0,23.7382,23.7907,23.4932,23.6041,995000.0
2009-09-10 09:50:00,40.47,40.62,40.39,40.56,574000.0,23.6041,23.6915,23.5574,23.6565,574000.0
2009-09-10 10:00:00,40.56,40.75,40.55,40.72,347800.0,23.6565,23.7674,23.6507,23.7499,347800.0
2009-09-10 10:10:00,40.72,40.79,40.64,40.68,382500.0,23.7499,23.7907,23.7032,23.7265,382500.0
2009-09-10 10:20:00,40.68,40.68,40.46,40.48,591700.0,23.7265,23.7265,23.5982,23.6099,591700.0
2009-09-10 10:30:00,40.49,40.71,40.48,40.7,444100.0,23.6157,23.744,23.6099,23.7382,444100.0
2009-09-10 10:40:00,40.71,40.71,40.57,40.62,225400.0,23.744,23.744,23.6624,23.6915,225400.0
2009-09-10 10:50:00,40.61,40.78,40.6,40.7,367200.0,23.6857,23.7849,23.6799,23.7382,367200.0
2009-09-10 11:00:00,40.71,40.85,40.65,40.83,461800.0,23.744,23.8257,23.709,23.814,461800.0
2009-09-10 11:10:00,40.82,40.85,40.75,40.75,248700.0,23.8082,23.8257,23.7674,23.7674,248700.0
2009-09-10 11:20:00,40.74,40.83,40.72,40.81,229700.0,23.7615,23.814,23.7499,23.8024,229700.0
2009-09-10 11:30:00,40.81,40.92,40.79,40.91,228000.0,23.8024,23.8665,23.7907,23.8607,228000.0
2009-09-10 11:40:00,40.91,40.99,40.88,40.98,411100.0,23.8607,23.9073,23.8432,23.9015,411100.0
2009-09-10 11:50:00,40.98,41.0,40.81,40.86,403500.0,23.9015,23.9132,23.8024,23.8315,403500.0
2009-09-10 12:00:00,40.87,40.97,40.86,40.92,296700.0,23.8374,23.8957,23.8315,23.8665,296700.0
2009-09-10 12:10:00,40.92,40.93,40.78,40.78,86900.0,23.8665,23.8724,23.7849,23.7849,86900.0
2009-09-10 12:20:00,40.78,40.89,40.74,40.86,181900.0,23.7849,23.849,23.7615,23.8315,181900.0
2009-09-10 12:30:00,40.87,40.91,40.86,40.91,52600.0,23.8374,23.8607,23.8315,23.8607,52600.0
2009-09-10 12:40:00,40.91,40.99,40.91,40.95,125800.0,23.8607,23.9073,23.8607,23.884,125800.0
2009-09-10 12:50:00,40.95,41.01,40.95,40.98,122400.0,23.884,23.919,23.884,23.9015,122400.0
2009-09-10 13:00:00,40.98,41.08,40.93,41.05,568400.0,23.9015,23.9598,23.8724,23.9423,568400.0
2009-09-10 13:10:00,41.04,41.05,40.94,40.95,185000.0,23.9365,23.9423,23.8782,23.884,185000.0
2009-09-10 13:20:00,40.95,40.98,40.89,40.92,352000.0,23.884,23.9015,23.849,23.8665,352000.0
2009-09-10 13:30:00,40.92,40.98,40.88,40.96,287000.0,23.8665,23.9015,23.8432,23.8898,287000.0
2009-09-10 13:40:00,40.97,41.05,40.91,41.04,439300.0,23.8957,23.9423,23.8607,23.9365,439300.0
2009-09-10 13:50:00,41.04,41.26,41.04,41.25,715300.0,23.9365,24.0648,23.9365,24.059,715300.0
2009-09-10 14:00:00,41.25,41.33,41.25,41.28,480300.0,24.059,24.1057,24.059,24.0765,480300.0
2009-09-10 14:10:00,41.28,41.29,41.22,41.27,190100.0,24.0765,24.0823,24.0415,24.0707,190100.0
2009-09-10 14:20:00,41.28,41.3,41.24,41.28,270700.0,24.0765,24.0882,24.0532,24.0765,270700.0
2009-09-10 14:30:00,41.29,41.38,41.28,41.38,624700.0,24.0823,24.1348,24.0765,24.1348,624700.0
2009-09-10 14:40:00,41.37,41.42,41.32,41.35,471100.0,24.129,24.1581,24.0998,24.1173,471100.0
2009-09-10 14:50:00,41.34,41.44,41.32,41.42,639100.0,24.1115,24.1698,24.0998,24.1581,639100.0
2009-09-10 15:00:00,41.41,41.43,41.34,41.39,1525500.0,24.1523,24.164,24.1115,24.1406,1525500.0
2009-09-10 15:10:00,41.39,41.47,41.38,41.45,757900.0,24.1406,24.1873,24.1348,24.1756,757900.0
2009-09-10 15:20:00,41.44,41.48,41.42,41.48,535100.0,24.1698,24.1931,24.1581,24.1931,535100.0
2009-09-10 15:30:00,41.48,41.53,41.41,41.47,861500.0,24.1931,24.2223,24.1523,24.1873,861500.0
2009-09-10 15:40:00,41.47,41.49,41.41,41.41,577800.0,24.1873,24.199,24.1523,24.1523,577800.0
2009-09-10 15:50:00,41.42,41.52,41.39,41.5,1870600.0,24.1581,24.2165,24.1406,24.2048,1870600.0
2009-09-11 09:30:00,41.65,41.75,41.43,41.67,843900.0,24.2923,24.3506,24.164,24.304,843900.0
2009-09-11 09:40:00,41.66,41.72,41.53,41.71,939000.0,24.2981,24.3331,24.2223,24.3273,939000.0
2009-09-11 09:50:00,41.72,41.8,41.55,41.78,823400.0,24.3331,24.3798,24.234,24.3681,823400.0
2009-09-11 10:00:00,41.78,41.88,41.61,41.75,849400.0,24.3681,24.4264,24.269,24.3506,849400.0
2009-09-11 10:10:00,41.75,41.75,41.61,41.66,488800.0,24.3506,24.3506,24.269,24.2981,488800.0
2009-09-11 10:20:00,41.67,41.79,41.64,41.65,350300.0,24.304,24.3739,24.2865,24.2923,350300.0
2009-09-11 10:30:00,41.66,41.85,41.66,41.74,219000.0,24.2981,24.4089,24.2981,24.3448,219000.0
2009-09-11 10:40:00,41.75,41.75,41.47,41.48,567600.0,24.3506,24.3506,24.1873,24.1931,567600.0
2009-09-11 10:50:00,41.48,41.5,41.33,41.47,616900.0,24.1931,24.2048,24.1057,24.1873,616900.0
2009-09-11 11:00:00,41.47,41.66,41.43,41.58,279100.0,24.1873,24.2981,24.164,24.2515,279100.0
2009-09-11 11:10:00,41.59,41.63,41.56,41.61,260800.0,24.2573,24.2806,24.2398,24.269,260800.0
2009-09-11 11:20:00,41.59,41.62,41.39,41.4,396500.0,24.2573,24.2748,24.1406,24.1465,396500.0
2009-09-11 11:30:00,41.4,41.5,41.37,41.45,333000.0,24.1465,24.2048,24.129,24.1756,333000.0
2009-09-11 11:40:00,41.45,41.45,41.19,41.2,457600.0,24.1756,24.1756,24.024,24.0298,457600.0
2009-09-11 11:50:00,41.19,41.35,41.11,41.34,809200.0,24.024,24.1173,23.9773,24.1115,809200.0
2009-09-11 12:00:00,41.34,41.38,41.29,41.38,243900.0,24.1115,24.1348,24.0823,24.1348,243900.0
2009-09-11 12:10:00,41.38,41.51,41.37,41.4,384200.0,24.1348,24.2106,24.129,24.1465,384200.0
2009-09-11 12:20:00,41.39,41.39,41.15,41.19,313900.0,24.1406,24.1406,24.0007,24.024,313900.0
2009-09-11 12:30:00,41.2,41.21,41.03,41.06,386100.0,24.0298,24.0357,23.9307,23.9482,386100.0
2009-09-11 12:40:00,41.05,41.1,40.88,41.1,357400.0,23.9423,23.9715,23.8432,23.9715,357400.0
2009-09-11 12:50:00,41.1,41.19,41.06,41.08,252600.0,23.9715,24.024,23.9482,23.9598,252600.0
2009-09-11 13:00:00,41.09,41.15,41.06,41.11,210400.0,23.9657,24.0007,23.9482,23.9773,210400.0
2009-09-11 13:10:00,41.11,41.28,41.1,41.18,258000.0,23.9773,24.0765,23.9715,24.0182,258000.0
2009-09-11 13:20:00,41.18,41.22,41.17,41.22,210500.0,24.0182,24.0415,24.0123,24.0415,210500.0
2009-09-11 13:30:00,41.21,41.29,41.21,41.21,173100.0,24.0357,24.0823,24.0357,24.0357,173100.0
2009-09-11 13:40:00,41.22,41.24,41.14,41.14,271000.0,24.0415,24.0532,23.9948,23.9948,271000.0
2009-09-11 13:50:00,41.14,41.17,41.03,41.04,985100.0,23.9948,24.0123,23.9307,23.9365,985100.0
2009-09-11 14:00:00,41.04,41.15,41.03,41.1,550600.0,23.9365,24.0007,23.9307,23.9715,550600.0
2009-09-11 14:10:00,41.09,41.18,41.06,41.18,379200.0,23.9657,24.0182,23.9482,24.0182,379200.0
2009-09-11 14:20:00,41.18,41.27,41.17,41.25,163900.0,24.0182,24.0707,24.0123,24.059,163900.0
2009-09-11 14:30:00,41.26,41.45,41.26,41.35,429700.0,24.0648,24.1756,24.0648,24.1173,429700.0
2009-09-11 14:40:00,41.35,41.4,41.31,41.33,114200.0,24.1173,24.1465,24.094,24.1057,114200.0
2009-09-11 14:50:00,41.34,41.38,41.22,41.27,155300.0,24.1115,24.1348,24.0415,24.0707,155300.0
2009-09-11 15:00:00,41.27,41.31,41.26,41.26,80500.0,24.0707,24.094,24.0648,24.0648,80500.0
2009-09-11 15:10:00,41.27,41.36,41.26,41.34,187700.0,24.0707,24.1231,24.0648,24.1115,187700.0
2009-09-11 15:20:00,41.34,41.54,41.34,41.54,719700.0,24.1115,24.2281,24.1115,24.2281,719700.0
2009-09-11 15:30:00,41.54,41.55,41.35,41.39,398300.0,24.2281,24.234,24.1173,24.1406,398300.0
2009-09-11 15:40:00,41.4,41.52,41.39,41.5,595800.0,24.1465,24.2165,24.1406,24.2048,595800.0
2009-09-11 15:50:00,41.5,41.53,41.31,41.36,1097600.0,24.2048,24.2223,24.094,24.1231,1097600.0
2009-09-14 09:30:00,40.85,41.03,40.78,40.85,701100.0,23.8257,23.9307,23.7849,23.8257,701100.0
2009-09-14 09:40:00,40.85,41.11,40.85,40.92,537400.0,23.8257,23.9773,23.8257,23.8665,537400.0
2009-09-14 09:50:00,40.91,41.09,40.87,41.08,550500.0,23.8607,23.9657,23.8374,23.9598,550500.0
2009-09-14 10:00:00,41.08,41.09,40.89,41.01,412500.0,23.9598,23.9657,23.849,23.919,412500.0
2009-09-14 10:10:00,41.01,41.07,40.86,40.98,452700.0,23.919,23.954,23.8315,23.9015,452700.0
2009-09-14 10:20:00,40.98,41.06,40.95,40.98,277200.0,23.9015,23.9482,23.884,23.9015,277200.0
2009-09-14 10:30:00,40.98,41.02,40.9,40.99,318900.0,23.9015,23.9248,23.8549,23.9073,318900.0
2009-09-14 10:40:00,40.99,41.22,40.98,41.19,341900.0,23.9073,24.0415,23.9015,24.024,341900.0
2009-09-14 10:50:00,41.2,41.28,41.16,41.24,438600.0,24.0298,24.0765,24.0065,24.0532,438600.0
2009-09-14 11:00:00,41.23,41.4,41.2,41.38,513900.0,24.0473,24.1465,24.0298,24.1348,513900.0
2009-09-14 11:10:00,41.39,41.76,41.38,41.71,825200.0,24.1406,24.3564,24.1348,24.3273,825200.0
2009-09-14 11:20:00,41.71,41.86,41.7,41.77,892400.0,24.3273,24.4148,24.3215,24.3623,892400.0
2009-09-14 11:30:00,41.78,41.85,41.62,41.63,282200.0,24.3681,24.4089,24.2748,24.2806,282200.0
2009-09-14 11:40:00,41.63,41.63,41.46,41.47,548000.0,24.2806,24.2806,24.1815,24.1873,548000.0
2009-09-14 11:50:00,41.47,41.5,41.41,41.48,394100.0,24.1873,24.2048,24.1523,24.1931,394100.0
2009-09-14 12:00:00,41.49,41.57,41.49,41.55,148900.0,24.199,24.2456,24.199,24.234,148900.0
2009-09-14 12:10:00,41.55,41.62,41.54,41.61,63200.0,24.234,24.2748,24.2281,24.269,63200.0
2009-09-14 12:20:00,41.62,41.76,41.62,41.74,322200.0,24.2748,24.3564,24.2748,24.3448,322200.0
2009-09-14 12:30:00,41.73,41.75,41.63,41.72,276000.0,24.339,24.3506,24.2806,24.3331,276000.0
2009-09-14 12:40:00,41.73,41.76,41.67,41.71,113200.0,24.339,24.3564,24.304,24.3273,113200.0
2009-09-14 12:50:00,41.71,41.73,41.65,41.72,162100.0,24.3273,24.339,24.2923,24.3331,162100.0
2009-09-14 13:00:00,41.71,41.71,41.61,41.64,171000.0,24.3273,24.3273,24.269,24.2865,171000.0
2009-09-14 13:10:00,41.64,41.67,41.55,41.56,185600.0,24.2865,24.304,24.234,24.2398,185600.0
2009-09-14 13:20:00,41.56,41.6,41.53,41.6,167800.0,24.2398,24.2631,24.2223,24.2631,167800.0
2009-09-14 13:30:00,41.59,41.74,41.58,41.72,274100.0,24.2573,24.3448,24.2515,24.3331,274100.0
2009-09-14 13:40:00,41.72,41.8,41.68,41.77,221100.0,24.3331,24.3798,24.3098,24.3623,221100.0
2009-09-14 13:50:00,41.77,41.82,41.74,41.81,391400.0,24.3623,24.3914,24.3448,24.3856,391400.0
2009-09-14 14:00:00,41.8,41.83,41.76,41.83,250200.0,24.3798,24.3973,24.3564,24.3973,250200.0
2009-09-14 14:10:00,41.84,41.88,41.83,41.88,335600.0,24.4031,24.4264,24.3973,24.4264,335600.0
2009-09-14 14:20:00,41.88,42.02,41.78,42.01,565900.0,24.4264,24.5081,24.3681,24.5023,565900.0
2009-09-14 14:30:00,42.02,42.06,41.99,42.02,372900.0,24.5081,24.5314,24.4906,24.5081,372900.0
2009-09-14 14:40:00,42.03,42.17,42.01,42.12,612800.0,24.5139,24.5956,24.5023,24.5664,612800.0
2009-09-14 14:50:00,42.14,42.24,42.09,42.19,623800.0,24.5781,24.6364,24.5489,24.6072,623800.0
2009-09-14 15:00:00,42.18,42.3,42.12,42.28,701100.0,24.6014,24.6714,24.5664,24.6597,701100.0
2009-09-14 15:10:00,42.28,42.38,42.24,42.37,479200.0,24.6597,24.7181,24.6364,24.7122,479200.0
2009-09-14 15:20:00,42.37,42.41,42.33,42.34,444900.0,24.7122,24.7356,24.6889,24.6947,444900.0
2009-09-14 15:30:00,42.35,42.46,42.33,42.46,719800.0,24.7006,24.7647,24.6889,24.7647,719800.0
2009-09-14 15:40:00,42.46,42.59,42.42,42.55,1225800.0,24.7647,24.8405,24.7414,24.8172,1225800.0
2009-09-14 15:50:00,42.54,42.61,42.43,42.54,2741200.0,24.8114,24.8522,24.7472,24.8114,2741200.0
2009-09-15 09:30:00,42.8,42.87,42.53,42.67,2076500.0,24.963,25.0039,24.8055,24.8872,2076500.0
2009-09-15 09:40:00,42.67,42.9,42.6,42.79,1464600.0,24.8872,25.0214,24.8464,24.9572,1464600.0
2009-09-15 09:50:00,42.8,42.8,42.48,42.6,821000.0,24.963,24.963,24.7764,24.8464,821000.0
2009-09-15 10:00:00,42.58,42.61,42.21,42.36,1061700.0,24.8347,24.8522,24.6189,24.7064,1061700.0
2009-09-15 10:10:00,42.36,42.43,42.08,42.42,1745800.0,24.7064,24.7472,24.5431,24.7414,1745800.0
2009-09-15 10:20:00,42.42,42.57,42.35,42.53,953300.0,24.7414,24.8289,24.7006,24.8055,953300.0
2009-09-15 10:30:00,42.54,42.58,42.42,42.42,357500.0,24.8114,24.8347,24.7414,24.7414,357500.0
2009-09-15 10:40:00,42.42,42.57,42.41,42.56,288900.0,24.7414,24.8289,24.7356,24.823,288900.0
2009-09-15 10:50:00,42.56,42.56,42.35,42.52,466800.0,24.823,24.823,24.7006,24.7997,466800.0
2009-09-15 11:00:00,42.52,42.57,42.42,42.44,488700.0,24.7997,24.8289,24.7414,24.7531,488700.0
2009-09-15 11:10:00,42.44,42.5,42.32,42.39,268400.0,24.7531,24.7881,24.6831,24.7239,268400.0
2009-09-15 11:20:00,42.37,42.44,42.3,42.31,202300.0,24.7122,24.7531,24.6714,24.6772,202300.0
2009-09-15 11:30:00,42.3,42.49,42.3,42.45,211600.0,24.6714,24.7822,24.6714,24.7589,211600.0
2009-09-15 11:40:00,42.45,42.75,42.41,42.73,1408600.0,24.7589,24.9339,24.7356,24.9222,1408600.0
2009-09-15 11:50:00,42.73,42.87,42.7,42.79,689500.0,24.9222,25.0039,24.9047,24.9572,689500.0
2009-09-15 12:00:00,42.79,42.91,42.75,42.88,611600.0,24.9572,25.0272,24.9339,25.0097,611600.0
2009-09-15 12:10:00,42.88,42.9,42.82,42.83,264000.0,25.0097,25.0214,24.9747,24.9805,264000.0
2009-09-15 12:20:00,42.84,42.84,42.78,42.79,135600.0,24.9864,24.9864,24.9514,24.9572,135600.0
2009-09-15 12:30:00,42.79,42.83,42.76,42.79,203100.0,24.9572,24.9805,24.9397,24.9572,203100.0
2009-09-15 12:40:00,42.79,42.85,42.77,42.85,172400.0,24.9572,24.9922,24.9455,24.9922,172400.0
2009-09-15 12:50:00,42.84,43.0,42.84,42.99,511900.0,24.9864,25.0797,24.9864,25.0738,511900.0
2009-09-15 13:00:00,42.99,43.28,42.97,43.28,1278900.0,25.0738,25.243,25.0622,25.243,1278900.0
2009-09-15 13:10:00,43.28,43.47,43.27,43.43,711700.0,25.243,25.3538,25.2372,25.3305,711700.0
2009-09-15 13:20:00,43.43,43.77,43.43,43.66,1606300.0,25.3305,25.5288,25.3305,25.4646,1606300.0
2009-09-15 13:30:00,43.66,43.7,43.57,43.59,795000.0,25.4646,25.4879,25.4121,25.4238,795000.0
2009-09-15 13:40:00,43.6,43.7,43.58,43.67,487300.0,25.4296,25.4879,25.418,25.4705,487300.0
2009-09-15 13:50:00,43.67,43.92,43.64,43.91,648300.0,25.4705,25.6163,25.453,25.6104,648300.0
2009-09-15 14:00:00,43.91,43.92,43.61,43.7,961100.0,25.6104,25.6163,25.4355,25.4879,961100.0
2009-09-15 14:10:00,43.69,43.74,43.62,43.71,527300.0,25.4821,25.5113,25.4413,25.4938,527300.0
2009-09-15 14:20:00,43.72,43.76,43.64,43.71,368600.0,25.4996,25.5229,25.453,25.4938,368600.0
2009-09-15 14:30:00,43.71,43.73,43.29,43.38,719700.0,25.4938,25.5054,25.2488,25.3013,719700.0
2009-09-15 14:40:00,43.38,43.4,43.14,43.18,748100.0,25.3013,25.313,25.1613,25.1847,748100.0
2009-09-15 14:50:00,43.17,43.34,43.14,43.26,624600.0,25.1788,25.278,25.1613,25.2313,624600.0
2009-09-15 15:00:00,43.26,43.31,43.19,43.24,445000.0,25.2313,25.2605,25.1905,25.2197,445000.0
2009-09-15 15:10:00,43.26,43.39,43.25,43.39,465700.0,25.2313,25.3071,25.2255,25.3071,465700.0
2009-09-15 15:20:00,43.38,43.6,43.38,43.51,946800.0,25.3013,25.4296,25.3013,25.3771,946800.0
2009-09-15 15:30:00,43.5,43.51,43.34,43.39,968800.0,25.3713,25.3771,25.278,25.3071,968800.0
2009-09-15 15:40:00,43.39,43.4,43.2,43.28,1272600.0,25.3071,25.313,25.1963,25.243,1272600.0
2009-09-15 15:50:00,43.28,43.42,43.26,43.33,2274300.0,25.243,25.3246,25.2313,25.2721,2274300.0
2009-09-15 16:00:00,43.33,43.36,43.22,43.24,64400.0,25.2721,25.2896,25.208,25.2197,64400.0
2009-09-15 16:10:00,43.26,43.26,43.2,43.2,8000.0,25.2313,25.2313,25.1963,25.1963,8000.0
2009-09-16 09:30:00,43.71,43.93,43.55,43.69,1889900.0,25.4938,25.6221,25.4005,25.4821,1889900.0
2009-09-16 09:40:00,43.68,43.75,43.56,43.73,1115800.0,25.4763,25.5171,25.4063,25.5054,1115800.0
2009-09-16 09:50:00,43.73,44.14,43.72,44.09,1111300.0,25.5054,25.7446,25.4996,25.7154,1111300.0
2009-09-16 10:00:00,44.09,44.33,44.09,44.19,1834300.0,25.7154,25.8554,25.7154,25.7737,1834300.0
2009-09-16 10:10:00,44.19,44.3,44.06,44.2,850300.0,25.7737,25.8379,25.6979,25.7796,850300.0
2009-09-16 10:20:00,44.19,44.2,43.91,43.97,1279500.0,25.7737,25.7796,25.6104,25.6454,1279500.0
2009-09-16 10:30:00,43.97,44.07,43.9,43.91,625000.0,25.6454,25.7038,25.6046,25.6104,625000.0
2009-09-16 10:40:00,43.91,44.08,43.9,44.03,559900.0,25.6104,25.7096,25.6046,25.6804,559900.0
2009-09-16 10:50:00,44.04,44.17,44.01,44.03,456800.0,25.6863,25.7621,25.6688,25.6804,456800.0
2009-09-16 11:00:00,44.03,44.09,43.98,44.01,397900.0,25.6804,25.7154,25.6513,25.6688,397900.0
2009-09-16 11:10:00,44.02,44.28,44.02,44.28,506300.0,25.6746,25.8262,25.6746,25.8262,506300.0
2009-09-16 11:20:00,44.27,44.28,44.15,44.16,571700.0,25.8204,25.8262,25.7504,25.7562,571700.0
2009-09-16 11:30:00,44.16,44.54,44.14,44.52,1038100.0,25.7562,25.9779,25.7446,25.9662,1038100.0
2009-09-16 11:40:00,44.51,44.62,44.51,44.55,1143600.0,25.9604,26.0245,25.9604,25.9837,1143600.0
2009-09-16 11:50:00,44.54,44.73,44.54,44.73,719100.0,25.9779,26.0887,25.9779,26.0887,719100.0
2009-09-16 12:00:00,44.73,44.85,44.69,44.81,925900.0,26.0887,26.1587,26.0654,26.1354,925900.0
2009-09-16 12:10:00,44.81,44.82,44.67,44.77,770700.0,26.1354,26.1412,26.0537,26.112,770700.0
2009-09-16 12:20:00,44.77,44.83,44.71,44.76,564700.0,26.112,26.147,26.077,26.1062,564700.0
2009-09-16 12:30:00,44.75,44.8,44.63,44.71,450800.0,26.1004,26.1295,26.0304,26.077,450800.0
2009-09-16 12:40:00,44.71,44.86,44.71,44.84,362800.0,26.077,26.1645,26.077,26.1529,362800.0
2009-09-16 12:50:00,44.85,44.85,44.56,44.58,701400.0,26.1587,26.1587,25.9895,26.0012,701400.0
2009-09-16 13:00:00,44.59,44.77,44.57,44.68,514900.0,26.007,26.112,25.9954,26.0595,514900.0
2009-09-16 13:10:00,44.68,44.79,44.64,44.78,552600.0,26.0595,26.1237,26.0362,26.1179,552600.0
2009-09-16 13:20:00,44.79,44.99,44.79,44.97,740400.0,26.1237,26.2403,26.1237,26.2287,740400.0
2009-09-16 13:30:00,44.97,45.03,44.81,44.88,725100.0,26.2287,26.2637,26.1354,26.1762,725100.0
2009-09-16 13:40:00,44.88,44.97,44.75,44.76,587900.0,26.1762,26.2287,26.1004,26.1062,587900.0
2009-09-16 13:50:00,44.76,44.93,44.75,44.93,612500.0,26.1062,26.2053,26.1004,26.2053,612500.0
2009-09-16 14:00:00,44.93,45.05,44.92,44.96,629800.0,26.2053,26.2753,26.1995,26.2228,629800.0
2009-09-16 14:10:00,44.95,45.0,44.88,44.89,745400.0,26.217,26.2462,26.1762,26.182,745400.0
2009-09-16 14:20:00,44.88,44.91,44.67,44.71,710500.0,26.1762,26.1937,26.0537,26.077,710500.0
2009-09-16 14:30:00,44.72,44.93,44.67,44.87,1162800.0,26.0829,26.2053,26.0537,26.1704,1162800.0
2009-09-16 14:40:00,44.88,44.95,44.76,44.89,696100.0,26.1762,26.217,26.1062,26.182,696100.0
2009-09-16 14:50:00,44.89,44.99,44.79,44.81,615600.0,26.182,26.2403,26.1237,26.1354,615600.0
2009-09-16 15:00:00,44.8,44.88,44.76,44.8,584500.0,26.1295,26.1762,26.1062,26.1295,584500.0
2009-09-16 15:10:00,44.79,44.89,44.77,44.88,616300.0,26.1237,26.182,26.112,26.1762,616300.0
2009-09-16 15:20:00,44.88,44.89,44.76,44.81,744300.0,26.1762,26.182,26.1062,26.1354,744300.0
2009-09-16 15:30:00,44.81,44.82,44.71,44.8,747000.0,26.1354,26.1412,26.077,26.1295,747000.0
2009-09-16 15:40:00,44.79,44.95,44.76,44.89,1091300.0,26.1237,26.217,26.1062,26.182,1091300.0
2009-09-16 15:50:00,44.89,45.09,44.85,45.03,2708200.0,26.182,26.2987,26.1587,26.2637,2708200.0
2009-09-17 09:30:00,45.01,45.29,44.84,45.26,1338100.0,26.252,26.4153,26.1529,26.3978,1338100.0
2009-09-17 09:40:00,45.27,45.78,45.19,45.66,1387600.0,26.4036,26.7011,26.357,26.6311,1387600.0
2009-09-17 09:50:00,45.66,46.26,45.65,46.25,2035800.0,26.6311,26.9811,26.6253,26.9752,2035800.0
2009-09-17 10:00:00,46.26,46.46,45.95,46.13,1976800.0,26.9811,27.0977,26.8003,26.9052,1976800.0
2009-09-17 10:10:00,46.15,46.25,45.97,45.98,1099900.0,26.9169,26.9752,26.8119,26.8178,1099900.0
2009-09-17 10:20:00,45.96,46.01,45.56,45.7,1803500.0,26.8061,26.8353,26.5728,26.6544,1803500.0
2009-09-17 10:30:00,45.7,45.92,45.51,45.51,963900.0,26.6544,26.7828,26.5436,26.5436,963900.0
2009-09-17 10:40:00,45.52,45.76,45.45,45.72,612600.0,26.5495,26.6894,26.5086,26.6661,612600.0
2009-09-17 10:50:00,45.71,45.81,45.53,45.68,663000.0,26.6603,26.7186,26.5553,26.6428,663000.0
2009-09-17 11:00:00,45.69,45.73,45.4,45.44,608800.0,26.6486,26.6719,26.4795,26.5028,608800.0
2009-09-17 11:10:00,45.43,45.59,45.39,45.55,527200.0,26.497,26.5903,26.4736,26.567,527200.0
2009-09-17 11:20:00,45.54,45.68,45.47,45.63,701600.0,26.5611,26.6428,26.5203,26.6136,701600.0
2009-09-17 11:30:00,45.63,45.64,45.36,45.37,586600.0,26.6136,26.6195,26.4561,26.462,586600.0
2009-09-17 11:40:00,45.37,45.55,45.36,45.37,556900.0,26.462,26.567,26.4561,26.462,556900.0
2009-09-17 11:50:00,45.37,45.38,45.12,45.37,719700.0,26.462,26.4678,26.3162,26.462,719700.0
2009-09-17 12:00:00,45.36,45.4,45.01,45.08,814300.0,26.4561,26.4795,26.252,26.2928,814300.0
2009-09-17 12:10:00,45.08,45.08,44.47,44.47,1072400.0,26.2928,26.2928,25.9371,25.9371,1072400.0
2009-09-17 12:20:00,44.47,44.75,44.32,44.74,1486200.0,25.9371,26.1004,25.8496,26.0945,1486200.0
2009-09-17 12:30:00,44.74,44.84,44.63,44.65,496600.0,26.0945,26.1529,26.0304,26.042,496600.0
2009-09-17 12:40:00,44.65,44.65,44.35,44.43,638200.0,26.042,26.042,25.8671,25.9137,638200.0
2009-09-17 12:50:00,44.43,44.6,44.34,44.35,683700.0,25.9137,26.0129,25.8612,25.8671,683700.0
2009-09-17 13:00:00,44.34,44.42,44.2,44.36,778500.0,25.8612,25.9079,25.7796,25.8729,778500.0
2009-09-17 13:10:00,44.37,44.48,44.31,44.36,417200.0,25.8787,25.9429,25.8437,25.8729,417200.0
2009-09-17 13:20:00,44.36,44.4,44.1,44.29,583900.0,25.8729,25.8962,25.7212,25.8321,583900.0
2009-09-17 13:30:00,44.28,44.41,44.18,44.34,676500.0,25.8262,25.9021,25.7679,25.8612,676500.0
2009-09-17 13:40:00,44.34,44.58,44.25,44.57,540100.0,25.8612,26.0012,25.8087,25.9954,540100.0
2009-09-17 13:50:00,44.58,44.68,44.51,44.62,480200.0,26.0012,26.0595,25.9604,26.0245,480200.0
2009-09-17 14:00:00,44.61,44.65,44.5,44.54,459500.0,26.0187,26.042,25.9545,25.9779,459500.0
2009-09-17 14:10:00,44.54,44.58,44.38,44.38,380000.0,25.9779,26.0012,25.8846,25.8846,380000.0
2009-09-17 14:20:00,44.38,44.58,44.38,44.51,485900.0,25.8846,26.0012,25.8846,25.9604,485900.0
2009-09-17 14:30:00,44.52,44.65,44.5,44.56,301300.0,25.9662,26.042,25.9545,25.9895,301300.0
2009-09-17 14:40:00,44.56,44.93,44.54,44.93,545600.0,25.9895,26.2053,25.9779,26.2053,545600.0
2009-09-17 14:50:00,44.93,45.05,44.83,44.91,853000.0,26.2053,26.2753,26.147,26.1937,853000.0
2009-09-17 15:00:00,44.92,44.96,44.8,44.96,372500.0,26.1995,26.2228,26.1295,26.2228,372500.0
2009-09-17 15:10:00,44.95,45.04,44.92,44.98,317000.0,26.217,26.2695,26.1995,26.2345,317000.0
2009-09-17 15:20:00,44.98,45.16,44.94,45.11,546700.0,26.2345,26.3395,26.2112,26.3103,546700.0
2009-09-17 15:30:00,45.11,45.12,44.94,45.03,562700.0,26.3103,26.3162,26.2112,26.2637,562700.0
2009-09-17 15:40:00,45.04,45.06,44.7,44.71,860000.0,26.2695,26.2812,26.0712,26.077,860000.0
2009-09-17 15:50:00,44.7,44.78,44.57,44.74,1891400.0,26.0712,26.1179,25.9954,26.0945,1891400.0
2009-09-18 09:30:00,44.93,45.11,44.84,44.85,922900.0,26.2053,26.3103,26.1529,26.1587,922900.0
2009-09-18 09:40:00,44.83,44.9,44.72,44.8,1054500.0,26.147,26.1878,26.0829,26.1295,1054500.0
2009-09-18 09:50:00,44.8,44.86,44.45,44.45,1088800.0,26.1295,26.1645,25.9254,25.9254,1088800.0
2009-09-18 10:00:00,44.45,44.45,44.02,44.22,1499600.0,25.9254,25.9254,25.6746,25.7912,1499600.0
2009-09-18 10:10:00,44.24,44.3,44.1,44.27,1137500.0,25.8029,25.8379,25.7212,25.8204,1137500.0
2009-09-18 10:20:00,44.28,44.38,44.24,44.32,625600.0,25.8262,25.8846,25.8029,25.8496,625600.0
2009-09-18 10:30:00,44.31,44.51,44.18,44.42,662600.0,25.8437,25.9604,25.7679,25.9079,662600.0
2009-09-18 10:40:00,44.42,44.56,44.39,44.55,594800.0,25.9079,25.9895,25.8904,25.9837,594800.0
2009-09-18 10:50:00,44.56,44.77,44.52,44.75,710700.0,25.9895,26.112,25.9662,26.1004,710700.0
2009-09-18 11:00:00,44.75,44.83,44.54,44.55,515100.0,26.1004,26.147,25.9779,25.9837,515100.0
2009-09-18 11:10:00,44.56,44.66,44.5,44.56,365400.0,25.9895,26.0479,25.9545,25.9895,365400.0
2009-09-18 11:20:00,44.54,44.59,44.37,44.39,290900.0,25.9779,26.007,25.8787,25.8904,290900.0
2009-09-18 11:30:00,44.4,44.47,44.34,44.46,448000.0,25.8962,25.9371,25.8612,25.9312,448000.0
2009-09-18 11:40:00,44.47,44.64,44.47,44.54,393800.0,25.9371,26.0362,25.9371,25.9779,393800.0
2009-09-18 11:50:00,44.55,44.6,44.46,44.47,262700.0,25.9837,26.0129,25.9312,25.9371,262700.0
2009-09-18 12:00:00,44.46,44.47,44.36,44.43,433000.0,25.9312,25.9371,25.8729,25.9137,433000.0
2009-09-18 12:10:00,44.42,44.53,44.4,44.49,278400.0,25.9079,25.972,25.8962,25.9487,278400.0
2009-09-18 12:20:00,44.49,44.56,44.46,44.48,216500.0,25.9487,25.9895,25.9312,25.9429,216500.0
2009-09-18 12:30:00,44.48,44.7,44.48,44.68,688600.0,25.9429,26.0712,25.9429,26.0595,688600.0
2009-09-18 12:40:00,44.68,44.76,44.67,44.74,331100.0,26.0595,26.1062,26.0537,26.0945,331100.0
2009-09-18 12:50:00,44.74,44.87,44.72,44.85,173200.0,26.0945,26.1704,26.0829,26.1587,173200.0
2009-09-18 13:00:00,44.84,44.9,44.83,44.86,253400.0,26.1529,26.1878,26.147,26.1645,253400.0
2009-09-18 13:10:00,44.87,44.9,44.76,44.78,272900.0,26.1704,26.1878,26.1062,26.1179,272900.0
2009-09-18 13:20:00,44.77,44.88,44.77,44.87,118800.0,26.112,26.1762,26.112,26.1704,118800.0
2009-09-18 13:30:00,44.88,44.91,44.82,44.87,216300.0,26.1762,26.1937,26.1412,26.1704,216300.0
2009-09-18 13:40:00,44.87,45.0,44.85,44.96,309700.0,26.1704,26.2462,26.1587,26.2228,309700.0
2009-09-18 13:50:00,44.97,44.99,44.91,44.95,282900.0,26.2287,26.2403,26.1937,26.217,282900.0
2009-09-18 14:00:00,44.96,45.05,44.94,44.98,327500.0,26.2228,26.2753,26.2112,26.2345,327500.0
2009-09-18 14:10:00,44.99,45.07,44.97,45.03,382000.0,26.2403,26.287,26.2287,26.2637,382000.0
2009-09-18 14:20:00,45.03,45.08,45.0,45.03,381000.0,26.2637,26.2928,26.2462,26.2637,381000.0
2009-09-18 14:30:00,45.03,45.03,44.94,45.0,277700.0,26.2637,26.2637,26.2112,26.2462,277700.0
2009-09-18 14:40:00,45.0,45.07,45.0,45.07,214200.0,26.2462,26.287,26.2462,26.287,214200.0
2009-09-18 14:50:00,45.07,45.1,44.95,44.95,343500.0,26.287,26.3045,26.217,26.217,343500.0
2009-09-18 15:00:00,44.96,45.07,44.95,45.01,561600.0,26.2228,26.287,26.217,26.252,561600.0
2009-09-18 15:10:00,45.01,45.14,45.01,45.05,353700.0,26.252,26.3278,26.252,26.2753,353700.0
2009-09-18 15:20:00,45.04,45.35,45.03,45.2,747800.0,26.2695,26.4503,26.2637,26.3628,747800.0
2009-09-18 15:30:00,45.21,45.24,45.02,45.02,553300.0,26.3687,26.3862,26.2578,26.2578,553300.0
2009-09-18 15:40:00,45.02,45.04,44.91,44.94,1092500.0,26.2578,26.2695,26.1937,26.2112,1092500.0
2009-09-18 15:50:00,44.95,44.95,44.7,44.84,2067500.0,26.217,26.217,26.0712,26.1529,2067500.0
2009-09-21 09:30:00,44.09,44.32,44.03,44.21,1178200.0,25.7154,25.8496,25.6804,25.7854,1178200.0
2009-09-21 09:40:00,44.21,44.54,44.21,44.5,1071200.0,25.7854,25.9779,25.7854,25.9545,1071200.0
2009-09-21 09:50:00,44.51,44.52,44.15,44.2,911400.0,25.9604,25.9662,25.7504,25.7796,911400.0
2009-09-21 10:00:00,44.2,44.31,44.0,44.04,996300.0,25.7796,25.8437,25.6629,25.6863,996300.0
2009-09-21 10:10:00,44.02,44.16,43.87,43.88,808700.0,25.6746,25.7562,25.5871,25.5929,808700.0
2009-09-21 10:20:00,43.89,44.23,43.85,44.06,513300.0,25.5988,25.7971,25.5754,25.6979,513300.0
2009-09-21 10:30:00,44.06,44.07,43.75,43.76,457800.0,25.6979,25.7038,25.5171,25.5229,457800.0
2009-09-21 10:40:00,43.77,44.02,43.74,43.96,390400.0,25.5288,25.6746,25.5113,25.6396,390400.0
2009-09-21 10:50:00,43.96,44.09,43.95,44.07,383900.0,25.6396,25.7154,25.6338,25.7038,383900.0
2009-09-21 11:00:00,44.06,44.2,43.93,44.19,381500.0,25.6979,25.7796,25.6221,25.7737,381500.0
2009-09-21 11:10:00,44.19,44.24,44.04,44.16,506300.0,25.7737,25.8029,25.6863,25.7562,506300.0
2009-09-21 11:20:00,44.15,44.34,44.14,44.22,536000.0,25.7504,25.8612,25.7446,25.7912,536000.0
2009-09-21 11:30:00,44.22,44.54,44.22,44.51,662100.0,25.7912,25.9779,25.7912,25.9604,662100.0
2009-09-21 11:40:00,44.5,44.52,44.22,44.25,518300.0,25.9545,25.9662,25.7912,25.8087,518300.0
2009-09-21 11:50:00,44.25,44.27,44.14,44.16,288100.0,25.8087,25.8204,25.7446,25.7562,288100.0
2009-09-21 12:00:00,44.16,44.16,44.04,44.07,148200.0,25.7562,25.7562,25.6863,25.7038,148200.0
2009-09-21 12:10:00,44.08,44.22,44.05,44.05,235000.0,25.7096,25.7912,25.6921,25.6921,235000.0
2009-09-21 12:20:00,44.05,44.13,43.99,44.07,216900.0,25.6921,25.7387,25.6571,25.7038,216900.0
2009-09-21 12:30:00,44.07,44.13,44.03,44.13,112700.0,25.7038,25.7387,25.6804,25.7387,112700.0
2009-09-21 12:40:00,44.13,44.21,44.0,44.0,346500.0,25.7387,25.7854,25.6629,25.6629,346500.0
2009-09-21 12:50:00,44.0,44.04,43.94,44.01,198900.0,25.6629,25.6863,25.6279,25.6688,198900.0
2009-09-21 13:00:00,44.02,44.06,43.9,43.9,173200.0,25.6746,25.6979,25.6046,25.6046,173200.0
2009-09-21 13:10:00,43.9,44.04,43.9,44.04,183700.0,25.6046,25.6863,25.6046,25.6863,183700.0
2009-09-21 13:20:00,44.03,44.2,44.03,44.19,236300.0,25.6804,25.7796,25.6804,25.7737,236300.0
2009-09-21 13:30:00,44.19,44.19,44.09,44.13,165200.0,25.7737,25.7737,25.7154,25.7387,165200.0
2009-09-21 13:40:00,44.13,44.21,44.1,44.16,169400.0,25.7387,25.7854,25.7212,25.7562,169400.0
2009-09-21 13:50:00,44.16,44.21,44.12,44.18,200800.0,25.7562,25.7854,25.7329,25.7679,200800.0
2009-09-21 14:00:00,44.19,44.22,44.1,44.11,302800.0,25.7737,25.7912,25.7212,25.7271,302800.0
2009-09-21 14:10:00,44.1,44.1,44.03,44.03,296900.0,25.7212,25.7212,25.6804,25.6804,296900.0
2009-09-21 14:20:00,44.04,44.1,44.04,44.08,143900.0,25.6863,25.7212,25.6863,25.7096,143900.0
2009-09-21 14:30:00,44.08,44.12,44.07,44.09,163900.0,25.7096,25.7329,25.7038,25.7154,163900.0
2009-09-21 14:40:00,44.09,44.32,44.09,44.32,298100.0,25.7154,25.8496,25.7154,25.8496,298100.0
2009-09-21 14:50:00,44.32,44.34,44.21,44.21,318600.0,25.8496,25.8612,25.7854,25.7854,318600.0
2009-09-21 15:00:00,44.22,44.26,44.16,44.24,179500.0,25.7912,25.8146,25.7562,25.8029,179500.0
2009-09-21 15:10:00,44.23,44.44,44.18,44.4,769700.0,25.7971,25.9196,25.7679,25.8962,769700.0
2009-09-21 15:20:00,44.41,44.44,44.26,44.26,532700.0,25.9021,25.9196,25.8146,25.8146,532700.0
2009-09-21 15:30:00,44.26,44.29,44.1,44.18,988300.0,25.8146,25.8321,25.7212,25.7679,988300.0
2009-09-21 15:40:00,44.18,44.25,44.08,44.08,455200.0,25.7679,25.8087,25.7096,25.7096,455200.0
2009-09-21 15:50:00,44.08,44.14,44.02,44.07,1648600.0,25.7096,25.7446,25.6746,25.7038,1648600.0
2009-09-22 09:30:00,44.17,44.38,44.08,44.34,1242000.0,25.9856,26.1091,25.9326,26.0856,1242000.0
2009-09-22 09:40:00,44.34,44.62,44.26,44.27,1340000.0,26.0856,26.2503,26.0385,26.0444,1340000.0
2009-09-22 09:50:00,44.28,44.44,44.22,44.36,1129100.0,26.0503,26.1444,26.015,26.0974,1129100.0
2009-09-22 10:00:00,44.36,44.4,44.2,44.35,831500.0,26.0974,26.1209,26.0032,26.0915,831500.0
2009-09-22 10:10:00,44.35,44.39,44.28,44.34,397500.0,26.0915,26.115,26.0503,26.0856,397500.0
2009-09-22 10:20:00,44.34,44.34,44.17,44.21,574200.0,26.0856,26.0856,25.9856,26.0091,574200.0
2009-09-22 10:30:00,44.21,44.25,44.12,44.21,629200.0,26.0091,26.0326,25.9562,26.0091,629200.0
2009-09-22 10:40:00,44.21,44.36,44.2,44.33,289400.0,26.0091,26.0974,26.0032,26.0797,289400.0
2009-09-22 10:50:00,44.34,44.48,44.3,44.39,400900.0,26.0856,26.168,26.0621,26.115,400900.0
2009-09-22 11:00:00,44.4,44.58,44.39,44.52,434900.0,26.1209,26.2268,26.115,26.1915,434900.0
2009-09-22 11:10:00,44.52,44.64,44.5,44.64,418200.0,26.1915,26.2621,26.1797,26.2621,418200.0
2009-09-22 11:20:00,44.64,44.73,44.62,44.63,528900.0,26.2621,26.315,26.2503,26.2562,528900.0
2009-09-22 11:30:00,44.63,44.68,44.49,44.59,559900.0,26.2562,26.2856,26.1738,26.2327,559900.0
2009-09-22 11:40:00,44.59,44.66,44.57,44.62,228300.0,26.2327,26.2738,26.2209,26.2503,228300.0
2009-09-22 11:50:00,44.62,44.7,44.61,44.68,172400.0,26.2503,26.2974,26.2444,26.2856,172400.0
2009-09-22 12:00:00,44.69,44.95,44.69,44.94,670700.0,26.2915,26.4445,26.2915,26.4386,670700.0
2009-09-22 12:10:00,44.94,45.14,44.94,45.1,723500.0,26.4386,26.5562,26.4386,26.5327,723500.0
2009-09-22 12:20:00,45.1,45.17,45.01,45.04,341900.0,26.5327,26.5739,26.4798,26.4974,341900.0
2009-09-22 12:30:00,45.05,45.1,44.94,44.96,129100.0,26.5033,26.5327,26.4386,26.4503,129100.0
2009-09-22 12:40:00,44.97,45.0,44.9,44.9,151200.0,26.4562,26.4739,26.415,26.415,151200.0
2009-09-22 12:50:00,44.91,44.99,44.91,44.98,138000.0,26.4209,26.468,26.4209,26.4621,138000.0
2009-09-22 13:00:00,44.98,45.08,44.98,45.07,199200.0,26.4621,26.5209,26.4621,26.5151,199200.0
2009-09-22 13:10:00,45.08,45.11,44.91,44.96,533700.0,26.5209,26.5386,26.4209,26.4503,533700.0
2009-09-22 13:20:00,44.96,44.98,44.83,44.92,221100.0,26.4503,26.4621,26.3739,26.4268,221100.0
2009-09-22 13:30:00,44.92,45.0,44.88,44.88,205500.0,26.4268,26.4739,26.4033,26.4033,205500.0
2009-09-22 13:40:00,44.88,44.98,44.84,44.97,375500.0,26.4033,26.4621,26.3797,26.4562,375500.0
2009-09-22 13:50:00,44.96,44.96,44.83,44.83,532300.0,26.4503,26.4503,26.3739,26.3739,532300.0
2009-09-22 14:00:00,44.81,44.96,44.81,44.94,1059800.0,26.3621,26.4503,26.3621,26.4386,1059800.0
2009-09-22 14:10:00,44.94,44.98,44.89,44.98,219000.0,26.4386,26.4621,26.4092,26.4621,219000.0
2009-09-22 14:20:00,44.97,44.99,44.9,44.98,243200.0,26.4562,26.468,26.415,26.4621,243200.0
2009-09-22 14:30:00,44.98,45.04,44.88,44.94,327800.0,26.4621,26.4974,26.4033,26.4386,327800.0
2009-09-22 14:40:00,44.95,45.1,44.94,45.07,243000.0,26.4445,26.5327,26.4386,26.5151,243000.0
2009-09-22 14:50:00,45.07,45.16,45.06,45.16,270500.0,26.5151,26.568,26.5092,26.568,270500.0
2009-09-22 15:00:00,45.16,45.16,44.96,45.01,267900.0,26.568,26.568,26.4503,26.4798,267900.0
2009-09-22 15:10:00,45.01,45.01,44.86,44.95,524800.0,26.4798,26.4798,26.3915,26.4445,524800.0
2009-09-22 15:20:00,44.95,45.02,44.89,44.99,405400.0,26.4445,26.4856,26.4092,26.468,405400.0
2009-09-22 15:30:00,44.99,45.03,44.97,45.03,431000.0,26.468,26.4915,26.4562,26.4915,431000.0
2009-09-22 15:40:00,45.02,45.13,44.89,45.09,770400.0,26.4856,26.5504,26.4092,26.5268,770400.0
2009-09-22 15:50:00,45.08,45.19,45.0,45.1,1799800.0,26.5209,26.5856,26.4739,26.5327,1799800.0
2009-09-22 16:00:00,45.1,45.15,45.04,45.1,75300.0,26.5327,26.5621,26.4974,26.5327,75300.0
2009-09-22 16:10:00,45.1,45.15,45.1,45.15,1300.0,26.5327,26.5621,26.5327,26.5621,1300.0
2009-09-23 09:30:00,45.26,45.27,44.85,44.94,1082000.0,26.6268,26.6327,26.3856,26.4386,1082000.0
2009-09-23 09:40:00,44.94,44.95,44.7,44.82,1091300.0,26.4386,26.4445,26.2974,26.368,1091300.0
2009-09-23 09:50:00,44.84,44.88,44.56,44.6,747200.0,26.3797,26.4033,26.215,26.2385,747200.0
2009-09-23 10:00:00,44.6,44.65,44.55,44.56,1086200.0,26.2385,26.268,26.2091,26.215,1086200.0
2009-09-23 10:10:00,44.55,44.71,44.55,44.68,739300.0,26.2091,26.3033,26.2091,26.2856,739300.0
2009-09-23 10:20:00,44.69,44.69,44.55,44.56,425100.0,26.2915,26.2915,26.2091,26.215,425100.0
2009-09-23 10:30:00,44.56,44.58,44.34,44.36,1015500.0,26.215,26.2268,26.0856,26.0974,1015500.0
2009-09-23 10:40:00,44.35,44.54,44.32,44.52,575500.0,26.0915,26.2032,26.0738,26.1915,575500.0
2009-09-23 10:50:00,44.53,44.58,44.44,44.58,317400.0,26.1974,26.2268,26.1444,26.2268,317400.0
2009-09-23 11:00:00,44.58,44.58,44.41,44.42,340800.0,26.2268,26.2268,26.1268,26.1327,340800.0
2009-09-23 11:10:00,44.43,44.44,44.27,44.31,322700.0,26.1385,26.1444,26.0444,26.0679,322700.0
2009-09-23 11:20:00,44.31,44.38,44.24,44.35,399000.0,26.0679,26.1091,26.0268,26.0915,399000.0
2009-09-23 11:30:00,44.35,44.38,44.32,44.35,138600.0,26.0915,26.1091,26.0738,26.0915,138600.0
2009-09-23 11:40:00,44.35,44.4,44.26,44.31,308600.0,26.0915,26.1209,26.0385,26.0679,308600.0
2009-09-23 11:50:00,44.3,44.46,44.28,44.45,277200.0,26.0621,26.1562,26.0503,26.1503,277200.0
2009-09-23 12:00:00,44.45,44.52,44.43,44.51,246700.0,26.1503,26.1915,26.1385,26.1856,246700.0
2009-09-23 12:10:00,44.51,44.54,44.4,44.44,168000.0,26.1856,26.2032,26.1209,26.1444,168000.0
2009-09-23 12:20:00,44.45,44.49,44.4,44.47,128700.0,26.1503,26.1738,26.1209,26.1621,128700.0
2009-09-23 12:30:00,44.47,44.56,44.46,44.5,247400.0,26.1621,26.215,26.1562,26.1797,247400.0
2009-09-23 12:40:00,44.51,44.63,44.5,44.61,292500.0,26.1856,26.2562,26.1797,26.2444,292500.0
2009-09-23 12:50:00,44.61,44.64,44.55,44.64,227000.0,26.2444,26.2621,26.2091,26.2621,227000.0
2009-09-23 13:00:00,44.64,44.65,44.55,44.55,298800.0,26.2621,26.268,26.2091,26.2091,298800.0
2009-09-23 13:10:00,44.55,44.63,44.54,44.62,165100.0,26.2091,26.2562,26.2032,26.2503,165100.0
2009-09-23 13:20:00,44.63,44.64,44.48,44.51,432900.0,26.2562,26.2621,26.168,26.1856,432900.0
2009-09-23 13:30:00,44.51,44.57,44.47,44.54,232900.0,26.1856,26.2209,26.1621,26.2032,232900.0
2009-09-23 13:40:00,44.54,44.58,44.53,44.56,207400.0,26.2032,26.2268,26.1974,26.215,207400.0
2009-09-23 13:50:00,44.57,44.69,44.52,44.65,381600.0,26.2209,26.2915,26.1915,26.268,381600.0
2009-09-23 14:00:00,44.65,44.65,44.56,44.6,164400.0,26.268,26.268,26.215,26.2385,164400.0
2009-09-23 14:10:00,44.61,44.76,44.45,44.69,601200.0,26.2444,26.3327,26.1503,26.2915,601200.0
2009-09-23 14:20:00,44.72,44.76,44.45,44.66,937800.0,26.3091,26.3327,26.1503,26.2738,937800.0
2009-09-23 14:30:00,44.66,44.88,44.59,44.79,1545800.0,26.2738,26.4033,26.2327,26.3503,1545800.0
2009-09-23 14:40:00,44.8,44.83,44.7,44.78,709300.0,26.3562,26.3739,26.2974,26.3444,709300.0
2009-09-23 14:50:00,44.78,44.81,44.44,44.51,735800.0,26.3444,26.3621,26.1444,26.1856,735800.0
2009-09-23 15:00:00,44.52,44.61,44.45,44.49,638900.0,26.1915,26.2444,26.1503,26.1738,638900.0
2009-09-23 15:10:00,44.49,44.53,44.25,44.3,1134900.0,26.1738,26.1974,26.0326,26.0621,1134900.0
2009-09-23 15:20:00,44.3,44.34,44.03,44.06,1375600.0,26.0621,26.0856,25.9032,25.9209,1375600.0
2009-09-23 15:30:00,44.04,44.04,43.75,43.87,1801600.0,25.9091,25.9091,25.7385,25.8091,1801600.0
2009-09-23 15:40:00,43.86,43.93,43.66,43.72,1338900.0,25.8032,25.8444,25.6855,25.7208,1338900.0
2009-09-23 15:50:00,43.72,43.72,43.45,43.51,3859500.0,25.7208,25.7208,25.562,25.5973,3859500.0
2009-09-24 09:30:00,43.74,43.99,43.65,43.7,1491600.0,25.7326,25.8797,25.6797,25.7091,1491600.0
2009-09-24 09:40:00,43.7,43.79,43.27,43.52,1473300.0,25.7091,25.762,25.4561,25.6032,1473300.0
2009-09-24 09:50:00,43.52,43.54,43.12,43.29,1074800.0,25.6032,25.6149,25.3679,25.4679,1074800.0
2009-09-24 10:00:00,43.28,43.29,42.21,42.33,3199500.0,25.462,25.4679,24.8325,24.9031,3199500.0
2009-09-24 10:10:00,42.32,42.52,42.17,42.29,1954000.0,24.8972,25.0149,24.809,24.8796,1954000.0
2009-09-24 10:20:00,42.29,42.5,42.09,42.43,1513300.0,24.8796,25.0031,24.7619,24.9619,1513300.0
2009-09-24 10:30:00,42.42,42.43,42.07,42.17,993000.0,24.956,24.9619,24.7501,24.809,993000.0
2009-09-24 10:40:00,42.17,42.19,41.74,42.05,2248900.0,24.809,24.8207,24.556,24.7384,2248900.0
2009-09-24 10:50:00,42.05,42.41,42.04,42.3,1038200.0,24.7384,24.9502,24.7325,24.8854,1038200.0
2009-09-24 11:00:00,42.29,42.42,42.23,42.41,770700.0,24.8796,24.956,24.8443,24.9502,770700.0
2009-09-24 11:10:00,42.42,42.57,42.41,42.49,776800.0,24.956,25.0443,24.9502,24.9972,776800.0
2009-09-24 11:20:00,42.5,42.64,42.36,42.63,506700.0,25.0031,25.0855,24.9207,25.0796,506700.0
2009-09-24 11:30:00,42.64,42.74,42.48,42.49,507900.0,25.0855,25.1443,24.9913,24.9972,507900.0
2009-09-24 11:40:00,42.49,42.68,42.43,42.64,834900.0,24.9972,25.109,24.9619,25.0855,834900.0
2009-09-24 11:50:00,42.63,42.67,42.37,42.43,465700.0,25.0796,25.1031,24.9266,24.9619,465700.0
2009-09-24 12:00:00,42.43,42.58,42.36,42.58,236500.0,24.9619,25.0502,24.9207,25.0502,236500.0
2009-09-24 12:10:00,42.58,42.66,42.5,42.52,293300.0,25.0502,25.0972,25.0031,25.0149,293300.0
2009-09-24 12:20:00,42.52,42.6,42.4,42.45,229500.0,25.0149,25.0619,24.9443,24.9737,229500.0
2009-09-24 12:30:00,42.45,42.49,42.28,42.3,501500.0,24.9737,24.9972,24.8737,24.8854,501500.0
2009-09-24 12:40:00,42.31,42.37,42.23,42.31,524300.0,24.8913,24.9266,24.8443,24.8913,524300.0
2009-09-24 12:50:00,42.31,42.37,42.17,42.23,528200.0,24.8913,24.9266,24.809,24.8443,528200.0
2009-09-24 13:00:00,42.24,42.49,42.23,42.44,362400.0,24.8501,24.9972,24.8443,24.9678,362400.0
2009-09-24 13:10:00,42.43,42.55,42.36,42.36,303900.0,24.9619,25.0325,24.9207,24.9207,303900.0
2009-09-24 13:20:00,42.37,42.39,42.28,42.31,212300.0,24.9266,24.9384,24.8737,24.8913,212300.0
2009-09-24 13:30:00,42.36,42.38,42.23,42.28,253100.0,24.9207,24.9325,24.8443,24.8737,253100.0
2009-09-24 13:40:00,42.28,42.31,42.06,42.27,350400.0,24.8737,24.8913,24.7442,24.8678,350400.0
2009-09-24 13:50:00,42.26,42.29,42.13,42.2,234300.0,24.8619,24.8796,24.7854,24.8266,234300.0
2009-09-24 14:00:00,42.19,42.23,42.01,42.01,543000.0,24.8207,24.8443,24.7148,24.7148,543000.0
2009-09-24 14:10:00,42.02,42.05,41.87,42.0,770900.0,24.7207,24.7384,24.6325,24.7089,770900.0
2009-09-24 14:20:00,42.0,42.06,41.77,42.02,802100.0,24.7089,24.7442,24.5736,24.7207,802100.0
2009-09-24 14:30:00,42.04,42.21,42.02,42.18,417200.0,24.7325,24.8325,24.7207,24.8148,417200.0
2009-09-24 14:40:00,42.17,42.17,41.91,42.0,593900.0,24.809,24.809,24.656,24.7089,593900.0
2009-09-24 14:50:00,42.0,42.21,41.98,42.17,465100.0,24.7089,24.8325,24.6972,24.809,465100.0
2009-09-24 15:00:00,42.18,42.28,42.13,42.22,699600.0,24.8148,24.8737,24.7854,24.8384,699600.0
2009-09-24 15:10:00,42.22,42.54,42.22,42.4,817100.0,24.8384,25.0266,24.8384,24.9443,817100.0
2009-09-24 15:20:00,42.4,42.52,42.3,42.37,632600.0,24.9443,25.0149,24.8854,24.9266,632600.0
2009-09-24 15:30:00,42.37,42.51,42.13,42.2,860300.0,24.9266,25.009,24.7854,24.8266,860300.0
2009-09-24 15:40:00,42.19,42.22,42.04,42.12,951400.0,24.8207,24.8384,24.7325,24.7795,951400.0
2009-09-24 15:50:00,42.12,42.27,41.93,42.04,3095900.0,24.7795,24.8678,24.6678,24.7325,3095900.0
2009-09-25 09:30:00,41.74,41.84,41.33,41.55,1847000.0,24.556,24.6148,24.3148,24.4442,1847000.0
2009-09-25 09:40:00,41.55,41.98,41.43,41.83,1230200.0,24.4442,24.6972,24.3736,24.6089,1230200.0
2009-09-25 09:50:00,41.82,41.94,41.63,41.76,1092200.0,24.6031,24.6736,24.4913,24.5678,1092200.0
2009-09-25 10:00:00,41.76,42.03,41.45,42.03,1315700.0,24.5678,24.7266,24.3854,24.7266,1315700.0
2009-09-25 10:10:00,42.02,42.27,41.99,42.23,1333900.0,24.7207,24.8678,24.7031,24.8443,1333900.0
2009-09-25 10:20:00,42.23,42.35,42.11,42.17,763500.0,24.8443,24.9149,24.7737,24.809,763500.0
2009-09-25 10:30:00,42.16,42.31,42.07,42.08,747300.0,24.8031,24.8913,24.7501,24.756,747300.0
2009-09-25 10:40:00,42.08,42.24,42.03,42.17,1039500.0,24.756,24.8501,24.7266,24.809,1039500.0
2009-09-25 10:50:00,42.18,42.31,42.11,42.31,1026700.0,24.8148,24.8913,24.7737,24.8913,1026700.0
2009-09-25 11:00:00,42.31,42.5,42.29,42.44,925300.0,24.8913,25.0031,24.8796,24.9678,925300.0
2009-09-25 11:10:00,42.44,42.45,42.2,42.41,398700.0,24.9678,24.9737,24.8266,24.9502,398700.0
2009-09-25 11:20:00,42.42,42.51,42.35,42.39,401300.0,24.956,25.009,24.9149,24.9384,401300.0
2009-09-25 11:30:00,42.41,42.43,42.26,42.43,245900.0,24.9502,24.9619,24.8619,24.9619,245900.0
2009-09-25 11:40:00,42.43,42.46,42.32,42.4,479200.0,24.9619,24.9796,24.8972,24.9443,479200.0
2009-09-25 11:50:00,42.39,42.44,42.19,42.25,295700.0,24.9384,24.9678,24.8207,24.856,295700.0
2009-09-25 12:00:00,42.25,42.31,42.14,42.23,385400.0,24.856,24.8913,24.7913,24.8443,385400.0
2009-09-25 12:10:00,42.24,42.24,41.9,42.01,593800.0,24.8501,24.8501,24.6501,24.7148,593800.0
2009-09-25 12:20:00,42.01,42.02,41.82,41.96,585100.0,24.7148,24.7207,24.6031,24.6854,585100.0
2009-09-25 12:30:00,41.96,42.09,41.92,42.02,324800.0,24.6854,24.7619,24.6619,24.7207,324800.0
2009-09-25 12:40:00,42.02,42.03,41.94,41.95,221100.0,24.7207,24.7266,24.6736,24.6795,221100.0
2009-09-25 12:50:00,41.96,42.06,41.96,41.99,247000.0,24.6854,24.7442,24.6854,24.7031,247000.0
2009-09-25 13:00:00,42.0,42.03,41.92,41.94,148200.0,24.7089,24.7266,24.6619,24.6736,148200.0
2009-09-25 13:10:00,41.94,41.96,41.83,41.87,241400.0,24.6736,24.6854,24.6089,24.6325,241400.0
2009-09-25 13:20:00,41.87,41.99,41.75,41.98,463400.0,24.6325,24.7031,24.5619,24.6972,463400.0
2009-09-25 13:30:00,41.98,41.99,41.85,41.9,247900.0,24.6972,24.7031,24.6207,24.6501,247900.0
2009-09-25 13:40:00,41.9,42.05,41.9,42.04,183100.0,24.6501,24.7384,24.6501,24.7325,183100.0
2009-09-25 13:50:00,42.03,42.29,41.99,42.27,542900.0,24.7266,24.8796,24.7031,24.8678,542900.0
2009-09-25 14:00:00,42.27,42.4,42.17,42.19,546300.0,24.8678,24.9443,24.809,24.8207,546300.0
2009-09-25 14:10:00,42.19,42.29,42.13,42.17,216700.0,24.8207,24.8796,24.7854,24.809,216700.0
2009-09-25 14:20:00,42.18,42.26,42.12,42.12,176300.0,24.8148,24.8619,24.7795,24.7795,176300.0
2009-09-25 14:30:00,42.12,42.24,42.09,42.23,343100.0,24.7795,24.8501,24.7619,24.8443,343100.0
2009-09-25 14:40:00,42.23,42.27,42.18,42.22,126500.0,24.8443,24.8678,24.8148,24.8384,126500.0
2009-09-25 14:50:00,42.2,42.42,42.19,42.42,453000.0,24.8266,24.956,24.8207,24.956,453000.0
2009-09-25 15:00:00,42.42,42.42,42.32,42.32,244400.0,24.956,24.956,24.8972,24.8972,244400.0
2009-09-25 15:10:00,42.33,42.37,42.25,42.29,162200.0,24.9031,24.9266,24.856,24.8796,162200.0
2009-09-25 15:20:00,42.29,42.4,42.23,42.28,390500.0,24.8796,24.9443,24.8443,24.8737,390500.0
2009-09-25 15:30:00,42.28,42.29,42.07,42.07,471100.0,24.8737,24.8796,24.7501,24.7501,471100.0
2009-09-25 15:40:00,42.07,42.09,41.9,42.01,971500.0,24.7501,24.7619,24.6501,24.7148,971500.0
2009-09-25 15:50:00,42.01,42.12,41.95,42.04,1396800.0,24.7148,24.7795,24.6795,24.7325,1396800.0
2009-09-28 09:30:00,42.42,42.44,42.26,42.38,981400.0,24.956,24.9678,24.8619,24.9325,981400.0
2009-09-28 09:40:00,42.38,42.84,42.27,42.83,1449500.0,24.9325,25.2031,24.8678,25.1972,1449500.0
2009-09-28 09:50:00,42.84,43.17,42.81,42.97,1677300.0,25.2031,25.3973,25.1855,25.2796,1677300.0
2009-09-28 10:00:00,42.97,43.14,42.85,42.94,911600.0,25.2796,25.3796,25.209,25.262,911600.0
2009-09-28 10:10:00,42.94,42.95,42.72,42.74,436600.0,25.262,25.2678,25.1325,25.1443,436600.0
2009-09-28 10:20:00,42.73,42.89,42.65,42.88,442100.0,25.1384,25.2325,25.0913,25.2267,442100.0
2009-09-28 10:30:00,42.89,43.03,42.87,42.87,766100.0,25.2325,25.3149,25.2208,25.2208,766100.0
2009-09-28 10:40:00,42.87,43.09,42.87,42.96,600900.0,25.2208,25.3502,25.2208,25.2737,600900.0
2009-09-28 10:50:00,42.95,43.08,42.92,43.05,281600.0,25.2678,25.3443,25.2502,25.3267,281600.0
2009-09-28 11:00:00,43.05,43.18,43.02,43.14,404400.0,25.3267,25.4031,25.309,25.3796,404400.0
2009-09-28 11:10:00,43.14,43.17,43.04,43.04,271900.0,25.3796,25.3973,25.3208,25.3208,271900.0
2009-09-28 11:20:00,43.05,43.09,42.98,43.05,291900.0,25.3267,25.3502,25.2855,25.3267,291900.0
2009-09-28 11:30:00,43.06,43.12,42.99,43.0,216300.0,25.3326,25.3679,25.2914,25.2973,216300.0
2009-09-28 11:40:00,43.0,43.05,42.96,42.98,190400.0,25.2973,25.3267,25.2737,25.2855,190400.0
2009-09-28 11:50:00,42.98,43.03,42.84,42.86,350300.0,25.2855,25.3149,25.2031,25.2149,350300.0
2009-09-28 12:00:00,42.85,43.1,42.84,43.01,481000.0,25.209,25.3561,25.2031,25.3031,481000.0
2009-09-28 12:10:00,43.02,43.02,42.94,43.0,155700.0,25.309,25.309,25.262,25.2973,155700.0
2009-09-28 12:20:00,42.99,43.08,42.98,43.03,129100.0,25.2914,25.3443,25.2855,25.3149,129100.0
2009-09-28 12:30:00,43.03,43.08,43.03,43.06,53900.0,25.3149,25.3443,25.3149,25.3326,53900.0
2009-09-28 12:40:00,43.06,43.2,43.06,43.18,168700.0,25.3326,25.4149,25.3326,25.4031,168700.0
2009-09-28 12:50:00,43.19,43.23,42.98,43.01,293000.0,25.409,25.4326,25.2855,25.3031,293000.0
2009-09-28 13:00:00,43.01,43.22,43.01,43.19,153300.0,25.3031,25.4267,25.3031,25.409,153300.0
2009-09-28 13:10:00,43.2,43.34,43.19,43.27,228200.0,25.4149,25.4973,25.409,25.4561,228200.0
2009-09-28 13:20:00,43.27,43.35,43.24,43.33,147600.0,25.4561,25.5032,25.4384,25.4914,147600.0
2009-09-28 13:30:00,43.33,43.35,43.22,43.29,440700.0,25.4914,25.5032,25.4267,25.4679,440700.0
2009-09-28 13:40:00,43.29,43.42,43.29,43.33,325000.0,25.4679,25.5443,25.4679,25.4914,325000.0
2009-09-28 13:50:00,43.33,43.33,43.23,43.27,190900.0,25.4914,25.4914,25.4326,25.4561,190900.0
2009-09-28 14:00:00,43.26,43.36,43.26,43.28,270900.0,25.4502,25.509,25.4502,25.462,270900.0
2009-09-28 14:10:00,43.28,43.45,43.25,43.44,350900.0,25.462,25.562,25.4443,25.5561,350900.0
2009-09-28 14:20:00,43.43,43.45,43.33,43.39,266900.0,25.5502,25.562,25.4914,25.5267,266900.0
2009-09-28 14:30:00,43.39,43.4,43.3,43.36,375200.0,25.5267,25.5326,25.4737,25.509,375200.0
2009-09-28 14:40:00,43.36,43.38,43.32,43.36,164000.0,25.509,25.5208,25.4855,25.509,164000.0
2009-09-28 14:50:00,43.36,43.43,43.35,43.36,138600.0,25.509,25.5502,25.5032,25.509,138600.0
2009-09-28 15:00:00,43.37,43.4,43.29,43.4,211100.0,25.5149,25.5326,25.4679,25.5326,211100.0
2009-09-28 15:10:00,43.39,43.4,43.31,43.36,241000.0,25.5267,25.5326,25.4796,25.509,241000.0
2009-09-28 15:20:00,43.35,43.49,43.35,43.45,437500.0,25.5032,25.5855,25.5032,25.562,437500.0
2009-09-28 15:30:00,43.45,43.52,43.37,43.47,545500.0,25.562,25.6032,25.5149,25.5738,545500.0
2009-09-28 15:40:00,43.47,43.48,43.38,43.42,837300.0,25.5738,25.5796,25.5208,25.5443,837300.0
2009-09-28 15:50:00,43.42,43.8,43.41,43.7,2400000.0,25.5443,25.7679,25.5385,25.7091,2400000.0
2009-09-29 09:30:00,43.85,43.93,43.47,43.72,1357000.0,25.7973,25.8444,25.5738,25.7208,1357000.0
2009-09-29 09:40:00,43.72,44.14,43.72,43.83,1796100.0,25.7208,25.9679,25.7208,25.7856,1796100.0
2009-09-29 09:50:00,43.84,44.14,43.8,43.93,1033000.0,25.7914,25.9679,25.7679,25.8444,1033000.0
2009-09-29 10:00:00,43.93,43.93,43.33,43.74,2415900.0,25.8444,25.8444,25.4914,25.7326,2415900.0
2009-09-29 10:10:00,43.74,43.92,43.61,43.65,928300.0,25.7326,25.8385,25.6561,25.6797,928300.0
2009-09-29 10:20:00,43.65,43.72,43.49,43.57,707000.0,25.6797,25.7208,25.5855,25.6326,707000.0
2009-09-29 10:30:00,43.57,43.67,43.42,43.6,548000.0,25.6326,25.6914,25.5443,25.6502,548000.0
2009-09-29 10:40:00,43.6,43.7,43.41,43.45,656800.0,25.6502,25.7091,25.5385,25.562,656800.0
2009-09-29 10:50:00,43.45,43.5,42.99,43.02,870800.0,25.562,25.5914,25.2914,25.309,870800.0
2009-09-29 11:00:00,43.03,43.18,42.85,43.15,558700.0,25.3149,25.4031,25.209,25.3855,558700.0
2009-09-29 11:10:00,43.16,43.25,43.0,43.17,340600.0,25.3914,25.4443,25.2973,25.3973,340600.0
2009-09-29 11:20:00,43.18,43.47,43.11,43.36,405200.0,25.4031,25.5738,25.362,25.509,405200.0
2009-09-29 11:30:00,43.38,43.41,43.06,43.08,558900.0,25.5208,25.5385,25.3326,25.3443,558900.0
2009-09-29 11:40:00,43.09,43.22,42.9,43.1,623300.0,25.3502,25.4267,25.2384,25.3561,623300.0
2009-09-29 11:50:00,43.08,43.3,42.98,43.16,387400.0,25.3443,25.4737,25.2855,25.3914,387400.0
2009-09-29 12:00:00,43.16,43.29,43.14,43.29,214900.0,25.3914,25.4679,25.3796,25.4679,214900.0
2009-09-29 12:10:00,43.29,43.32,43.1,43.19,248900.0,25.4679,25.4855,25.3561,25.409,248900.0
2009-09-29 12:20:00,43.19,43.21,42.95,43.01,247000.0,25.409,25.4208,25.2678,25.3031,247000.0
2009-09-29 12:30:00,43.0,43.19,42.99,43.19,223100.0,25.2973,25.409,25.2914,25.409,223100.0
2009-09-29 12:40:00,43.19,43.32,43.18,43.25,130400.0,25.409,25.4855,25.4031,25.4443,130400.0
2009-09-29 12:50:00,43.25,43.35,43.2,43.34,166700.0,25.4443,25.5032,25.4149,25.4973,166700.0
2009-09-29 13:00:00,43.34,43.56,43.33,43.47,237600.0,25.4973,25.6267,25.4914,25.5738,237600.0
2009-09-29 13:10:00,43.47,43.61,43.4,43.42,249700.0,25.5738,25.6561,25.5326,25.5443,249700.0
2009-09-29 13:20:00,43.43,43.49,43.4,43.49,132000.0,25.5502,25.5855,25.5326,25.5855,132000.0
2009-09-29 13:30:00,43.49,43.56,43.35,43.46,164200.0,25.5855,25.6267,25.5032,25.5679,164200.0
2009-09-29 13:40:00,43.46,43.53,43.4,43.43,116900.0,25.5679,25.6091,25.5326,25.5502,116900.0
2009-09-29 13:50:00,43.42,43.6,43.42,43.59,142800.0,25.5443,25.6502,25.5443,25.6444,142800.0
2009-09-29 14:00:00,43.6,43.61,43.38,43.43,202900.0,25.6502,25.6561,25.5208,25.5502,202900.0
2009-09-29 14:10:00,43.44,43.48,43.38,43.47,390400.0,25.5561,25.5796,25.5208,25.5738,390400.0
2009-09-29 14:20:00,43.47,43.47,43.32,43.37,165100.0,25.5738,25.5738,25.4855,25.5149,165100.0
2009-09-29 14:30:00,43.38,43.41,43.23,43.31,222400.0,25.5208,25.5385,25.4326,25.4796,222400.0
2009-09-29 14:40:00,43.31,43.35,43.24,43.34,142700.0,25.4796,25.5032,25.4384,25.4973,142700.0
2009-09-29 14:50:00,43.33,43.46,43.29,43.34,391500.0,25.4914,25.5679,25.4679,25.4973,391500.0
2009-09-29 15:00:00,43.34,43.37,43.27,43.36,245000.0,25.4973,25.5149,25.4561,25.509,245000.0
2009-09-29 15:10:00,43.37,43.4,43.26,43.27,305500.0,25.5149,25.5326,25.4502,25.4561,305500.0
2009-09-29 15:20:00,43.27,43.36,43.14,43.2,471000.0,25.4561,25.509,25.3796,25.4149,471000.0
2009-09-29 15:30:00,43.17,43.25,43.11,43.18,625500.0,25.3973,25.4443,25.362,25.4031,625500.0
2009-09-29 15:40:00,43.18,43.24,43.06,43.07,656000.0,25.4031,25.4384,25.3326,25.3384,656000.0
2009-09-29 15:50:00,43.06,43.11,42.97,42.99,1777900.0,25.3326,25.362,25.2796,25.2914,1777900.0
2009-09-29 16:00:00,42.98,43.27,42.97,43.25,325400.0,25.2855,25.4561,25.2796,25.4443,325400.0
2009-09-29 16:10:00,43.15,43.16,43.15,43.15,3300.0,25.3855,25.3914,25.3855,25.3855,3300.0
2009-09-30 09:30:00,43.29,43.37,43.2,43.31,1137900.0,25.4679,25.5149,25.4149,25.4796,1137900.0
2009-09-30 09:40:00,43.31,43.4,42.35,42.39,1748000.0,25.4796,25.5326,24.9149,24.9384,1748000.0
2009-09-30 09:50:00,42.4,42.61,42.07,42.22,1829500.0,24.9443,25.0678,24.7501,24.8384,1829500.0
2009-09-30 10:00:00,42.21,42.4,42.12,42.27,1235900.0,24.8325,24.9443,24.7795,24.8678,1235900.0
2009-09-30 10:10:00,42.26,42.35,42.18,42.31,945700.0,24.8619,24.9149,24.8148,24.8913,945700.0
2009-09-30 10:20:00,42.3,42.45,42.2,42.37,865200.0,24.8854,24.9737,24.8266,24.9266,865200.0
2009-09-30 10:30:00,42.37,42.46,42.24,42.39,548900.0,24.9266,24.9796,24.8501,24.9384,548900.0
2009-09-30 10:40:00,42.39,42.4,42.22,42.25,546800.0,24.9384,24.9443,24.8384,24.856,546800.0
2009-09-30 10:50:00,42.25,42.39,42.24,42.32,333800.0,24.856,24.9384,24.8501,24.8972,333800.0
2009-09-30 11:00:00,42.31,42.49,42.31,42.35,328300.0,24.8913,24.9972,24.8913,24.9149,328300.0
2009-09-30 11:10:00,42.35,42.53,42.33,42.47,267100.0,24.9149,25.0207,24.9031,24.9855,267100.0
2009-09-30 11:20:00,42.48,42.54,42.38,42.42,264700.0,24.9913,25.0266,24.9325,24.956,264700.0
2009-09-30 11:30:00,42.41,42.58,42.4,42.43,332500.0,24.9502,25.0502,24.9443,24.9619,332500.0
2009-09-30 11:40:00,42.44,42.62,42.42,42.54,282900.0,24.9678,25.0737,24.956,25.0266,282900.0
2009-09-30 11:50:00,42.54,42.77,42.54,42.66,389500.0,25.0266,25.1619,25.0266,25.0972,389500.0
2009-09-30 12:00:00,42.66,42.76,42.61,42.7,344000.0,25.0972,25.1561,25.0678,25.1208,344000.0
2009-09-30 12:10:00,42.71,42.94,42.69,42.76,555500.0,25.1266,25.262,25.1149,25.1561,555500.0
2009-09-30 12:20:00,42.76,42.94,42.74,42.85,401100.0,25.1561,25.262,25.1443,25.209,401100.0
2009-09-30 12:30:00,42.85,42.99,42.84,42.89,346900.0,25.209,25.2914,25.2031,25.2325,346900.0
2009-09-30 12:40:00,42.9,43.12,42.9,43.02,558400.0,25.2384,25.3679,25.2384,25.309,558400.0
2009-09-30 12:50:00,43.01,43.23,43.01,43.14,566300.0,25.3031,25.4326,25.3031,25.3796,566300.0
2009-09-30 13:00:00,43.14,43.44,43.14,43.18,883300.0,25.3796,25.5561,25.3796,25.4031,883300.0
2009-09-30 13:10:00,43.18,43.26,43.05,43.08,469700.0,25.4031,25.4502,25.3267,25.3443,469700.0
2009-09-30 13:20:00,43.08,43.23,43.06,43.07,296800.0,25.3443,25.4326,25.3326,25.3384,296800.0
2009-09-30 13:30:00,43.08,43.08,42.95,42.97,426800.0,25.3443,25.3443,25.2678,25.2796,426800.0
2009-09-30 13:40:00,42.97,43.17,42.96,43.17,614400.0,25.2796,25.3973,25.2737,25.3973,614400.0
2009-09-30 13:50:00,43.16,43.29,43.14,43.18,455800.0,25.3914,25.4679,25.3796,25.4031,455800.0
2009-09-30 14:00:00,43.17,43.21,42.98,43.12,388200.0,25.3973,25.4208,25.2855,25.3679,388200.0
2009-09-30 14:10:00,43.11,43.25,43.09,43.21,220600.0,25.362,25.4443,25.3502,25.4208,220600.0
2009-09-30 14:20:00,43.22,43.25,43.06,43.12,208500.0,25.4267,25.4443,25.3326,25.3679,208500.0
2009-09-30 14:30:00,43.11,43.17,42.96,43.1,316300.0,25.362,25.3973,25.2737,25.3561,316300.0
2009-09-30 14:40:00,43.09,43.28,43.04,43.08,343300.0,25.3502,25.462,25.3208,25.3443,343300.0
2009-09-30 14:50:00,43.07,43.11,42.73,42.74,1014800.0,25.3384,25.362,25.1384,25.1443,1014800.0
2009-09-30 15:00:00,42.75,42.75,42.49,42.59,1290200.0,25.1502,25.1502,24.9972,25.056,1290200.0
2009-09-30 15:10:00,42.6,42.65,42.41,42.51,866600.0,25.0619,25.0913,24.9502,25.009,866600.0
2009-09-30 15:20:00,42.51,42.62,42.39,42.47,680300.0,25.009,25.0737,24.9384,24.9855,680300.0
2009-09-30 15:30:00,42.48,42.65,42.39,42.55,823000.0,24.9913,25.0913,24.9384,25.0325,823000.0
2009-09-30 15:40:00,42.55,42.77,42.47,42.75,1233100.0,25.0325,25.1619,24.9855,25.1502,1233100.0
2009-09-30 15:50:00,42.75,42.85,42.66,42.67,2279400.0,25.1502,25.209,25.0972,25.1031,2279400.0
2009-10-01 09:30:00,42.53,42.65,42.18,42.26,1468000.0,25.0207,25.0913,24.8148,24.8619,1468000.0
2009-10-01 09:40:00,42.27,42.55,42.22,42.54,498800.0,24.8678,25.0325,24.8384,25.0266,498800.0
2009-10-01 09:50:00,42.55,42.55,42.23,42.33,834400.0,25.0325,25.0325,24.8443,24.9031,834400.0
2009-10-01 10:00:00,42.33,42.65,41.97,41.97,2361200.0,24.9031,25.0913,24.6913,24.6913,2361200.0
2009-10-01 10:10:00,41.97,42.05,41.68,41.82,1282800.0,24.6913,24.7384,24.5207,24.6031,1282800.0
2009-10-01 10:20:00,41.82,41.98,41.79,41.81,612600.0,24.6031,24.6972,24.5854,24.5972,612600.0
2009-10-01 10:30:00,41.8,41.97,41.71,41.82,689200.0,24.5913,24.6913,24.5383,24.6031,689200.0
2009-10-01 10:40:00,41.82,41.95,41.71,41.82,699900.0,24.6031,24.6795,24.5383,24.6031,699900.0
2009-10-01 10:50:00,41.81,42.01,41.77,41.92,497700.0,24.5972,24.7148,24.5736,24.6619,497700.0
2009-10-01 11:00:00,41.93,41.93,41.54,41.57,794000.0,24.6678,24.6678,24.4383,24.456,794000.0
2009-10-01 11:10:00,41.57,41.7,41.53,41.56,772200.0,24.456,24.5325,24.4324,24.4501,772200.0
2009-10-01 11:20:00,41.56,41.61,41.4,41.44,603700.0,24.4501,24.4795,24.356,24.3795,603700.0
2009-10-01 11:30:00,41.43,41.47,41.36,41.38,518700.0,24.3736,24.3971,24.3324,24.3442,518700.0
2009-10-01 11:40:00,41.38,41.49,41.37,41.4,308400.0,24.3442,24.4089,24.3383,24.356,308400.0
2009-10-01 11:50:00,41.39,41.44,41.27,41.41,297900.0,24.3501,24.3795,24.2795,24.3618,297900.0
2009-10-01 12:00:00,41.41,41.43,41.22,41.33,680700.0,24.3618,24.3736,24.2501,24.3148,680700.0
2009-10-01 12:10:00,41.33,41.51,41.33,41.49,458100.0,24.3148,24.4207,24.3148,24.4089,458100.0
2009-10-01 12:20:00,41.49,41.56,41.45,41.5,352300.0,24.4089,24.4501,24.3854,24.4148,352300.0
2009-10-01 12:30:00,41.49,41.54,41.4,41.4,269800.0,24.4089,24.4383,24.356,24.356,269800.0
2009-10-01 12:40:00,41.4,41.49,41.38,41.47,250800.0,24.356,24.4089,24.3442,24.3971,250800.0
2009-10-01 12:50:00,41.47,41.56,41.42,41.45,338200.0,24.3971,24.4501,24.3677,24.3854,338200.0
2009-10-01 13:00:00,41.45,41.49,41.32,41.32,362300.0,24.3854,24.4089,24.3089,24.3089,362300.0
2009-10-01 13:10:00,41.32,41.36,41.23,41.23,431400.0,24.3089,24.3324,24.2559,24.2559,431400.0
2009-10-01 13:20:00,41.22,41.37,41.18,41.28,621600.0,24.2501,24.3383,24.2265,24.2854,621600.0
2009-10-01 13:30:00,41.28,41.44,41.24,41.39,336400.0,24.2854,24.3795,24.2618,24.3501,336400.0
2009-10-01 13:40:00,41.39,41.66,41.39,41.61,600100.0,24.3501,24.5089,24.3501,24.4795,600100.0
2009-10-01 13:50:00,41.61,41.66,41.4,41.46,514600.0,24.4795,24.5089,24.356,24.3913,514600.0
2009-10-01 14:00:00,41.47,41.64,41.42,41.63,313500.0,24.3971,24.4972,24.3677,24.4913,313500.0
2009-10-01 14:10:00,41.62,41.64,41.45,41.47,311900.0,24.4854,24.4972,24.3854,24.3971,311900.0
2009-10-01 14:20:00,41.45,41.65,41.43,41.6,329200.0,24.3854,24.503,24.3736,24.4736,329200.0
2009-10-01 14:30:00,41.6,41.62,41.44,41.45,641000.0,24.4736,24.4854,24.3795,24.3854,641000.0
2009-10-01 14:40:00,41.44,41.45,41.28,41.38,605400.0,24.3795,24.3854,24.2854,24.3442,605400.0
2009-10-01 14:50:00,41.39,41.45,41.22,41.23,426200.0,24.3501,24.3854,24.2501,24.2559,426200.0
2009-10-01 15:00:00,41.23,41.23,41.0,41.11,857400.0,24.2559,24.2559,24.1206,24.1854,857400.0
2009-10-01 15:10:00,41.11,41.29,41.1,41.21,518000.0,24.1854,24.2912,24.1795,24.2442,518000.0
2009-10-01 15:20:00,41.21,41.21,41.04,41.06,872600.0,24.2442,24.2442,24.1442,24.1559,872600.0
2009-10-01 15:30:00,41.05,41.25,41.04,41.11,963900.0,24.1501,24.2677,24.1442,24.1854,963900.0
2009-10-01 15:40:00,41.1,41.26,41.04,41.13,1058500.0,24.1795,24.2736,24.1442,24.1971,1058500.0
2009-10-01 15:50:00,41.13,41.16,40.78,40.85,4312000.0,24.1971,24.2148,23.9912,24.0324,4312000.0
2009-10-02 09:30:00,39.93,40.24,39.88,40.19,2914100.0,23.4911,23.6735,23.4617,23.6441,2914100.0
2009-10-02 09:40:00,40.19,40.32,39.88,40.23,1683700.0,23.6441,23.7206,23.4617,23.6676,1683700.0
2009-10-02 09:50:00,40.23,40.31,40.0,40.02,1523800.0,23.6676,23.7147,23.5323,23.5441,1523800.0
2009-10-02 10:00:00,40.01,40.23,39.92,40.11,1981500.0,23.5382,23.6676,23.4853,23.597,1981500.0
2009-10-02 10:10:00,40.11,40.5,40.1,40.3,1648900.0,23.597,23.8265,23.5912,23.7088,1648900.0
2009-10-02 10:20:00,40.3,40.94,40.3,40.93,1424300.0,23.7088,24.0853,23.7088,24.0795,1424300.0
2009-10-02 10:30:00,40.94,41.63,40.93,41.22,2008700.0,24.0853,24.4913,24.0795,24.2501,2008700.0
2009-10-02 10:40:00,41.22,41.22,40.92,40.92,1329600.0,24.2501,24.2501,24.0736,24.0736,1329600.0
2009-10-02 10:50:00,40.92,41.06,40.64,40.66,1580800.0,24.0736,24.1559,23.9088,23.9206,1580800.0
2009-10-02 11:00:00,40.66,40.84,40.65,40.66,604000.0,23.9206,24.0265,23.9147,23.9206,604000.0
2009-10-02 11:10:00,40.66,40.71,40.54,40.62,603200.0,23.9206,23.95,23.85,23.8971,603200.0
2009-10-02 11:20:00,40.62,40.79,40.6,40.68,347300.0,23.8971,23.9971,23.8853,23.9324,347300.0
2009-10-02 11:30:00,40.67,40.92,40.54,40.62,853700.0,23.9265,24.0736,23.85,23.8971,853700.0
2009-10-02 11:40:00,40.61,40.61,40.41,40.54,747400.0,23.8912,23.8912,23.7735,23.85,747400.0
2009-10-02 11:50:00,40.54,40.62,40.32,40.42,484000.0,23.85,23.8971,23.7206,23.7794,484000.0
2009-10-02 12:00:00,40.42,40.72,40.42,40.55,553700.0,23.7794,23.9559,23.7794,23.8559,553700.0
2009-10-02 12:10:00,40.55,40.87,40.51,40.82,543200.0,23.8559,24.0442,23.8324,24.0147,543200.0
2009-10-02 12:20:00,40.83,40.93,40.81,40.91,601800.0,24.0206,24.0795,24.0089,24.0677,601800.0
2009-10-02 12:30:00,40.91,41.05,40.88,40.91,409900.0,24.0677,24.1501,24.05,24.0677,409900.0
2009-10-02 12:40:00,40.9,41.05,40.66,40.76,427400.0,24.0618,24.1501,23.9206,23.9794,427400.0
2009-10-02 12:50:00,40.77,40.83,40.62,40.78,281100.0,23.9853,24.0206,23.8971,23.9912,281100.0
2009-10-02 13:00:00,40.78,40.9,40.72,40.87,360600.0,23.9912,24.0618,23.9559,24.0442,360600.0
2009-10-02 13:10:00,40.87,41.06,40.84,41.0,617800.0,24.0442,24.1559,24.0265,24.1206,617800.0
2009-10-02 13:20:00,41.0,41.08,40.94,41.08,284400.0,24.1206,24.1677,24.0853,24.1677,284400.0
2009-10-02 13:30:00,41.08,41.15,40.88,40.88,304000.0,24.1677,24.2089,24.05,24.05,304000.0
2009-10-02 13:40:00,40.87,41.02,40.82,40.99,338700.0,24.0442,24.1324,24.0147,24.1148,338700.0
2009-10-02 13:50:00,41.0,41.07,40.91,40.95,274800.0,24.1206,24.1618,24.0677,24.0912,274800.0
2009-10-02 14:00:00,40.95,41.02,40.83,40.91,365500.0,24.0912,24.1324,24.0206,24.0677,365500.0
2009-10-02 14:10:00,40.93,41.01,40.87,41.0,256000.0,24.0795,24.1265,24.0442,24.1206,256000.0
2009-10-02 14:20:00,41.01,41.19,40.94,41.13,721500.0,24.1265,24.2324,24.0853,24.1971,721500.0
2009-10-02 14:30:00,41.14,41.2,40.99,41.01,438300.0,24.203,24.2383,24.1148,24.1265,438300.0
2009-10-02 14:40:00,41.01,41.01,40.87,40.91,361300.0,24.1265,24.1265,24.0442,24.0677,361300.0
2009-10-02 14:50:00,40.91,40.98,40.68,40.71,482300.0,24.0677,24.1089,23.9324,23.95,482300.0
2009-10-02 15:00:00,40.71,40.72,40.53,40.62,554700.0,23.95,23.9559,23.8441,23.8971,554700.0
2009-10-02 15:10:00,40.62,40.63,40.35,40.37,502900.0,23.8971,23.903,23.7382,23.75,502900.0
2009-10-02 15:20:00,40.38,40.49,40.37,40.39,495900.0,23.7559,23.8206,23.75,23.7618,495900.0
2009-10-02 15:30:00,40.38,40.72,40.38,40.52,742000.0,23.7559,23.9559,23.7559,23.8382,742000.0
2009-10-02 15:40:00,40.51,40.56,40.41,40.52,1011200.0,23.8324,23.8618,23.7735,23.8382,1011200.0
2009-10-02 15:50:00,40.51,40.58,40.33,40.46,2464800.0,23.8324,23.8735,23.7265,23.803,2464800.0
2009-10-05 09:30:00,40.82,40.98,40.63,40.95,1158700.0,24.0147,24.1089,23.903,24.0912,1158700.0
2009-10-05 09:40:00,40.95,41.35,40.9,41.18,1627900.0,24.0912,24.3265,24.0618,24.2265,1627900.0
2009-10-05 09:50:00,41.17,41.54,41.17,41.43,1219700.0,24.2207,24.4383,24.2207,24.3736,1219700.0
2009-10-05 10:00:00,41.44,41.63,41.04,41.18,1663300.0,24.3795,24.4913,24.1442,24.2265,1663300.0
2009-10-05 10:10:00,41.18,41.27,41.03,41.25,1367600.0,24.2265,24.2795,24.1383,24.2677,1367600.0
2009-10-05 10:20:00,41.22,41.33,41.05,41.19,684100.0,24.2501,24.3148,24.1501,24.2324,684100.0
2009-10-05 10:30:00,41.19,41.32,41.09,41.31,433400.0,24.2324,24.3089,24.1736,24.303,433400.0
2009-10-05 10:40:00,41.31,41.35,41.11,41.28,384400.0,24.303,24.3265,24.1854,24.2854,384400.0
2009-10-05 10:50:00,41.29,41.43,41.19,41.42,463500.0,24.2912,24.3736,24.2324,24.3677,463500.0
2009-10-05 11:00:00,41.42,41.5,41.33,41.34,458100.0,24.3677,24.4148,24.3148,24.3207,458100.0
2009-10-05 11:10:00,41.34,41.42,41.29,41.4,257800.0,24.3207,24.3677,24.2912,24.356,257800.0
2009-10-05 11:20:00,41.4,41.45,41.34,41.38,281900.0,24.356,24.3854,24.3207,24.3442,281900.0
2009-10-05 11:30:00,41.38,41.48,41.25,41.25,602300.0,24.3442,24.403,24.2677,24.2677,602300.0
2009-10-05 11:40:00,41.27,41.39,41.27,41.38,271500.0,24.2795,24.3501,24.2795,24.3442,271500.0
2009-10-05 11:50:00,41.39,41.49,41.36,41.38,375600.0,24.3501,24.4089,24.3324,24.3442,375600.0
2009-10-05 12:00:00,41.38,41.49,41.38,41.42,157200.0,24.3442,24.4089,24.3442,24.3677,157200.0
2009-10-05 12:10:00,41.42,41.49,41.4,41.44,112400.0,24.3677,24.4089,24.356,24.3795,112400.0
2009-10-05 12:20:00,41.45,41.54,41.36,41.38,187100.0,24.3854,24.4383,24.3324,24.3442,187100.0
2009-10-05 12:30:00,41.38,41.42,41.32,41.33,181300.0,24.3442,24.3677,24.3089,24.3148,181300.0
2009-10-05 12:40:00,41.34,41.5,41.33,41.44,463700.0,24.3207,24.4148,24.3148,24.3795,463700.0
2009-10-05 12:50:00,41.43,41.45,41.36,41.39,164700.0,24.3736,24.3854,24.3324,24.3501,164700.0
2009-10-05 13:00:00,41.39,41.41,41.34,41.37,256600.0,24.3501,24.3618,24.3207,24.3383,256600.0
2009-10-05 13:10:00,41.36,41.42,41.31,41.34,241900.0,24.3324,24.3677,24.303,24.3207,241900.0
2009-10-05 13:20:00,41.34,41.4,41.32,41.36,107600.0,24.3207,24.356,24.3089,24.3324,107600.0
2009-10-05 13:30:00,41.37,41.38,41.21,41.23,278000.0,24.3383,24.3442,24.2442,24.2559,278000.0
2009-10-05 13:40:00,41.23,41.35,41.23,41.29,256700.0,24.2559,24.3265,24.2559,24.2912,256700.0
2009-10-05 13:50:00,41.3,41.4,41.3,41.38,257500.0,24.2971,24.356,24.2971,24.3442,257500.0
2009-10-05 14:00:00,41.38,41.44,41.34,41.34,212000.0,24.3442,24.3795,24.3207,24.3207,212000.0
2009-10-05 14:10:00,41.33,41.38,41.26,41.26,203400.0,24.3148,24.3442,24.2736,24.2736,203400.0
2009-10-05 14:20:00,41.27,41.31,41.21,41.28,307300.0,24.2795,24.303,24.2442,24.2854,307300.0
2009-10-05 14:30:00,41.28,41.37,41.28,41.32,219300.0,24.2854,24.3383,24.2854,24.3089,219300.0
2009-10-05 14:40:00,41.32,41.51,41.29,41.46,345900.0,24.3089,24.4207,24.2912,24.3913,345900.0
2009-10-05 14:50:00,41.47,41.62,41.45,41.51,588000.0,24.3971,24.4854,24.3854,24.4207,588000.0
2009-10-05 15:00:00,41.5,41.68,41.46,41.67,725600.0,24.4148,24.5207,24.3913,24.5148,725600.0
2009-10-05 15:10:00,41.67,41.72,41.53,41.6,775500.0,24.5148,24.5442,24.4324,24.4736,775500.0
2009-10-05 15:20:00,41.61,41.61,41.51,41.6,431700.0,24.4795,24.4795,24.4207,24.4736,431700.0
2009-10-05 15:30:00,41.6,41.66,41.53,41.58,636700.0,24.4736,24.5089,24.4324,24.4619,636700.0
2009-10-05 15:40:00,41.58,41.6,41.36,41.54,1035600.0,24.4619,24.4736,24.3324,24.4383,1035600.0
2009-10-05 15:50:00,41.54,41.63,41.37,41.58,2150300.0,24.4383,24.4913,24.3383,24.4619,2150300.0
2009-10-06 09:30:00,42.06,42.19,41.96,42.11,1389300.0,24.7442,24.8207,24.6854,24.7737,1389300.0
2009-10-06 09:40:00,42.1,42.24,42.08,42.11,918000.0,24.7678,24.8501,24.756,24.7737,918000.0
2009-10-06 09:50:00,42.12,42.28,42.1,42.25,896000.0,24.7795,24.8737,24.7678,24.856,896000.0
2009-10-06 10:00:00,42.26,42.45,42.23,42.36,1081600.0,24.8619,24.9737,24.8443,24.9207,1081600.0
2009-10-06 10:10:00,42.36,42.48,42.32,42.45,615800.0,24.9207,24.9913,24.8972,24.9737,615800.0
2009-10-06 10:20:00,42.45,42.5,42.37,42.37,689500.0,24.9737,25.0031,24.9266,24.9266,689500.0
2009-10-06 10:30:00,42.38,42.38,42.15,42.23,751000.0,24.9325,24.9325,24.7972,24.8443,751000.0
2009-10-06 10:40:00,42.23,42.41,42.22,42.33,668500.0,24.8443,24.9502,24.8384,24.9031,668500.0
2009-10-06 10:50:00,42.32,42.42,42.29,42.38,555800.0,24.8972,24.956,24.8796,24.9325,555800.0
2009-10-06 11:00:00,42.38,42.52,42.32,42.51,780900.0,24.9325,25.0149,24.8972,25.009,780900.0
2009-10-06 11:10:00,42.51,42.55,42.34,42.36,661500.0,25.009,25.0325,24.909,24.9207,661500.0
2009-10-06 11:20:00,42.36,42.43,42.33,42.33,302100.0,24.9207,24.9619,24.9031,24.9031,302100.0
2009-10-06 11:30:00,42.33,42.38,42.28,42.34,412300.0,24.9031,24.9325,24.8737,24.909,412300.0
2009-10-06 11:40:00,42.34,42.39,42.25,42.32,380800.0,24.909,24.9384,24.856,24.8972,380800.0
2009-10-06 11:50:00,42.33,42.37,42.2,42.25,351800.0,24.9031,24.9266,24.8266,24.856,351800.0
2009-10-06 12:00:00,42.26,42.31,42.24,42.26,229200.0,24.8619,24.8913,24.8501,24.8619,229200.0
2009-10-06 12:10:00,42.25,42.26,42.15,42.16,327400.0,24.856,24.8619,24.7972,24.8031,327400.0
2009-10-06 12:20:00,42.16,42.2,42.1,42.13,221500.0,24.8031,24.8266,24.7678,24.7854,221500.0
2009-10-06 12:30:00,42.13,42.24,42.12,42.21,255000.0,24.7854,24.8501,24.7795,24.8325,255000.0
2009-10-06 12:40:00,42.2,42.22,41.95,41.95,403500.0,24.8266,24.8384,24.6795,24.6795,403500.0
2009-10-06 12:50:00,41.96,41.99,41.83,41.84,410400.0,24.6854,24.7031,24.6089,24.6148,410400.0
2009-10-06 13:00:00,41.85,41.93,41.59,41.73,1024500.0,24.6207,24.6678,24.4677,24.5501,1024500.0
2009-10-06 13:10:00,41.73,41.75,41.51,41.72,1090900.0,24.5501,24.5619,24.4207,24.5442,1090900.0
2009-10-06 13:20:00,41.73,41.77,41.65,41.76,270700.0,24.5501,24.5736,24.503,24.5678,270700.0
2009-10-06 13:30:00,41.76,41.89,41.64,41.82,490900.0,24.5678,24.6442,24.4972,24.6031,490900.0
2009-10-06 13:40:00,41.83,41.83,41.51,41.57,825000.0,24.6089,24.6089,24.4207,24.456,825000.0
2009-10-06 13:50:00,41.58,41.62,41.37,41.59,829700.0,24.4619,24.4854,24.3383,24.4677,829700.0
2009-10-06 14:00:00,41.59,41.6,41.18,41.23,1293900.0,24.4677,24.4736,24.2265,24.2559,1293900.0
2009-10-06 14:10:00,41.22,41.36,41.14,41.19,751300.0,24.2501,24.3324,24.203,24.2324,751300.0
2009-10-06 14:20:00,41.19,41.24,41.0,41.03,807900.0,24.2324,24.2618,24.1206,24.1383,807900.0
2009-10-06 14:30:00,41.03,41.26,40.97,41.26,962200.0,24.1383,24.2736,24.103,24.2736,962200.0
2009-10-06 14:40:00,41.27,41.32,41.15,41.25,509400.0,24.2795,24.3089,24.2089,24.2677,509400.0
2009-10-06 14:50:00,41.24,41.34,41.22,41.31,675300.0,24.2618,24.3207,24.2501,24.303,675300.0
2009-10-06 15:00:00,41.3,41.55,41.21,41.49,895200.0,24.2971,24.4442,24.2442,24.4089,895200.0
2009-10-06 15:10:00,41.5,41.65,41.49,41.57,993000.0,24.4148,24.503,24.4089,24.456,993000.0
2009-10-06 15:20:00,41.57,41.57,41.42,41.52,869000.0,24.456,24.456,24.3677,24.4266,869000.0
2009-10-06 15:30:00,41.52,41.57,41.43,41.46,653700.0,24.4266,24.456,24.3736,24.3913,653700.0
2009-10-06 15:40:00,41.46,41.46,41.21,41.34,1258600.0,24.3913,24.3913,24.2442,24.3207,1258600.0
2009-10-06 15:50:00,41.34,41.63,41.31,41.59,1745000.0,24.3207,24.4913,24.303,24.4677,1745000.0
2009-10-06 16:00:00,41.58,41.64,41.55,41.61,1041700.0,24.4619,24.4972,24.4442,24.4795,1041700.0
2009-10-06 16:10:00,41.59,41.59,41.59,41.59,300.0,24.4677,24.4677,24.4677,24.4677,300.0
2009-10-07 09:30:00,41.42,41.8,41.3,41.44,1131300.0,24.3677,24.5913,24.2971,24.3795,1131300.0
2009-10-07 09:40:00,41.44,41.47,40.92,41.03,1519500.0,24.3795,24.3971,24.0736,24.1383,1519500.0
2009-10-07 09:50:00,41.03,41.35,41.01,41.2,1170800.0,24.1383,24.3265,24.1265,24.2383,1170800.0
2009-10-07 10:00:00,41.21,41.24,41.06,41.23,645600.0,24.2442,24.2618,24.1559,24.2559,645600.0
2009-10-07 10:10:00,41.23,41.57,41.16,41.53,844300.0,24.2559,24.456,24.2148,24.4324,844300.0
2009-10-07 10:20:00,41.52,41.54,41.25,41.3,416200.0,24.4266,24.4383,24.2677,24.2971,416200.0
2009-10-07 10:30:00,41.29,41.37,41.16,41.27,1099900.0,24.2912,24.3383,24.2148,24.2795,1099900.0
2009-10-07 10:40:00,41.28,41.32,41.04,41.06,531100.0,24.2854,24.3089,24.1442,24.1559,531100.0
2009-10-07 10:50:00,41.07,41.22,41.04,41.13,283700.0,24.1618,24.2501,24.1442,24.1971,283700.0
2009-10-07 11:00:00,41.13,41.36,41.12,41.28,442400.0,24.1971,24.3324,24.1912,24.2854,442400.0
2009-10-07 11:10:00,41.28,41.31,41.19,41.24,285900.0,24.2854,24.303,24.2324,24.2618,285900.0
2009-10-07 11:20:00,41.22,41.27,41.2,41.24,120500.0,24.2501,24.2795,24.2383,24.2618,120500.0
2009-10-07 11:30:00,41.23,41.27,41.14,41.17,303400.0,24.2559,24.2795,24.203,24.2207,303400.0
2009-10-07 11:40:00,41.17,41.24,41.12,41.22,279400.0,24.2207,24.2618,24.1912,24.2501,279400.0
2009-10-07 11:50:00,41.23,41.34,41.21,41.22,420200.0,24.2559,24.3207,24.2442,24.2501,420200.0
2009-10-07 12:00:00,41.22,41.48,41.22,41.45,308800.0,24.2501,24.403,24.2501,24.3854,308800.0
2009-10-07 12:10:00,41.46,41.46,41.35,41.41,259600.0,24.3913,24.3913,24.3265,24.3618,259600.0
2009-10-07 12:20:00,41.41,41.44,41.31,41.33,474400.0,24.3618,24.3795,24.303,24.3148,474400.0
2009-10-07 12:30:00,41.33,41.33,41.14,41.15,344800.0,24.3148,24.3148,24.203,24.2089,344800.0
2009-10-07 12:40:00,41.15,41.25,41.15,41.24,168000.0,24.2089,24.2677,24.2089,24.2618,168000.0
2009-10-07 12:50:00,41.25,41.36,41.25,41.29,283700.0,24.2677,24.3324,24.2677,24.2912,283700.0
2009-10-07 13:00:00,41.29,41.31,41.14,41.2,211100.0,24.2912,24.303,24.203,24.2383,211100.0
2009-10-07 13:10:00,41.2,41.31,41.18,41.3,137800.0,24.2383,24.303,24.2265,24.2971,137800.0
2009-10-07 13:20:00,41.3,41.32,41.2,41.26,189700.0,24.2971,24.3089,24.2383,24.2736,189700.0
2009-10-07 13:30:00,41.27,41.32,41.21,41.32,90800.0,24.2795,24.3089,24.2442,24.3089,90800.0
2009-10-07 13:40:00,41.33,41.34,41.17,41.25,217400.0,24.3148,24.3207,24.2207,24.2677,217400.0
2009-10-07 13:50:00,41.24,41.36,41.19,41.36,181400.0,24.2618,24.3324,24.2324,24.3324,181400.0
2009-10-07 14:00:00,41.35,41.39,41.16,41.19,411400.0,24.3265,24.3501,24.2148,24.2324,411400.0
2009-10-07 14:10:00,41.2,41.22,41.04,41.06,818700.0,24.2383,24.2501,24.1442,24.1559,818700.0
2009-10-07 14:20:00,41.06,41.08,40.94,41.07,726400.0,24.1559,24.1677,24.0853,24.1618,726400.0
2009-10-07 14:30:00,41.07,41.08,41.0,41.06,400500.0,24.1618,24.1677,24.1206,24.1559,400500.0
2009-10-07 14:40:00,41.07,41.19,40.98,41.14,436900.0,24.1618,24.2324,24.1089,24.203,436900.0
2009-10-07 14:50:00,41.13,41.24,41.13,41.18,288200.0,24.1971,24.2618,24.1971,24.2265,288200.0
2009-10-07 15:00:00,41.17,41.17,41.07,41.16,309500.0,24.2207,24.2207,24.1618,24.2148,309500.0
2009-10-07 15:10:00,41.16,41.27,41.13,41.2,839300.0,24.2148,24.2795,24.1971,24.2383,839300.0
2009-10-07 15:20:00,41.21,41.26,41.14,41.22,613700.0,24.2442,24.2736,24.203,24.2501,613700.0
2009-10-07 15:30:00,41.24,41.4,41.23,41.38,633800.0,24.2618,24.356,24.2559,24.3442,633800.0
2009-10-07 15:40:00,41.38,41.46,41.35,41.41,783600.0,24.3442,24.3913,24.3265,24.3618,783600.0
2009-10-07 15:50:00,41.4,41.47,41.34,41.42,1356700.0,24.356,24.3971,24.3207,24.3677,1356700.0
2009-10-08 09:30:00,42.06,42.15,41.91,42.1,986800.0,24.7442,24.7972,24.656,24.7678,986800.0
2009-10-08 09:40:00,42.1,42.11,41.97,42.0,676600.0,24.7678,24.7737,24.6913,24.7089,676600.0
2009-10-08 09:50:00,41.99,42.04,41.85,41.96,667800.0,24.7031,24.7325,24.6207,24.6854,667800.0
2009-10-08 10:00:00,41.96,42.01,41.75,41.85,765900.0,24.6854,24.7148,24.5619,24.6207,765900.0
2009-10-08 10:10:00,41.86,41.98,41.83,41.92,501200.0,24.6266,24.6972,24.6089,24.6619,501200.0
2009-10-08 10:20:00,41.92,42.11,41.87,42.05,489900.0,24.6619,24.7737,24.6325,24.7384,489900.0
2009-10-08 10:30:00,42.04,42.22,41.99,42.18,421700.0,24.7325,24.8384,24.7031,24.8148,421700.0
2009-10-08 10:40:00,42.18,42.29,42.16,42.18,448500.0,24.8148,24.8796,24.8031,24.8148,448500.0
2009-10-08 10:50:00,42.19,42.3,42.18,42.26,263900.0,24.8207,24.8854,24.8148,24.8619,263900.0
2009-10-08 11:00:00,42.25,42.29,42.12,42.19,388000.0,24.856,24.8796,24.7795,24.8207,388000.0
2009-10-08 11:10:00,42.2,42.32,42.13,42.31,414500.0,24.8266,24.8972,24.7854,24.8913,414500.0
2009-10-08 11:20:00,42.31,42.48,42.29,42.41,650500.0,24.8913,24.9913,24.8796,24.9502,650500.0
2009-10-08 11:30:00,42.41,42.58,42.38,42.56,464700.0,24.9502,25.0502,24.9325,25.0384,464700.0
2009-10-08 11:40:00,42.55,42.61,42.41,42.41,504200.0,25.0325,25.0678,24.9502,24.9502,504200.0
2009-10-08 11:50:00,42.42,42.53,42.4,42.49,291400.0,24.956,25.0207,24.9443,24.9972,291400.0
2009-10-08 12:00:00,42.49,42.49,42.36,42.37,201200.0,24.9972,24.9972,24.9207,24.9266,201200.0
2009-10-08 12:10:00,42.37,42.53,42.37,42.49,183200.0,24.9266,25.0207,24.9266,24.9972,183200.0
2009-10-08 12:20:00,42.49,42.57,42.48,42.5,356400.0,24.9972,25.0443,24.9913,25.0031,356400.0
2009-10-08 12:30:00,42.51,42.54,42.4,42.4,313900.0,25.009,25.0266,24.9443,24.9443,313900.0
2009-10-08 12:40:00,42.4,42.51,42.4,42.42,255200.0,24.9443,25.009,24.9443,24.956,255200.0
2009-10-08 12:50:00,42.41,42.47,42.41,42.45,117600.0,24.9502,24.9855,24.9502,24.9737,117600.0
2009-10-08 13:00:00,42.43,42.45,42.23,42.24,371200.0,24.9619,24.9737,24.8443,24.8501,371200.0
2009-10-08 13:10:00,42.24,42.33,42.15,42.33,327900.0,24.8501,24.9031,24.7972,24.9031,327900.0
2009-10-08 13:20:00,42.32,42.35,42.19,42.22,215700.0,24.8972,24.9149,24.8207,24.8384,215700.0
2009-10-08 13:30:00,42.21,42.25,42.0,42.01,734600.0,24.8325,24.856,24.7089,24.7148,734600.0
2009-10-08 13:40:00,42.01,42.19,42.0,42.13,488900.0,24.7148,24.8207,24.7089,24.7854,488900.0
2009-10-08 13:50:00,42.12,42.33,42.1,42.24,236200.0,24.7795,24.9031,24.7678,24.8501,236200.0
2009-10-08 14:00:00,42.26,42.32,42.2,42.27,196000.0,24.8619,24.8972,24.8266,24.8678,196000.0
2009-10-08 14:10:00,42.28,42.31,42.16,42.19,326300.0,24.8737,24.8913,24.8031,24.8207,326300.0
2009-10-08 14:20:00,42.2,42.28,42.09,42.22,239700.0,24.8266,24.8737,24.7619,24.8384,239700.0
2009-10-08 14:30:00,42.21,42.26,42.16,42.2,295900.0,24.8325,24.8619,24.8031,24.8266,295900.0
2009-10-08 14:40:00,42.19,42.32,42.13,42.32,316300.0,24.8207,24.8972,24.7854,24.8972,316300.0
2009-10-08 14:50:00,42.32,42.36,42.29,42.34,345800.0,24.8972,24.9207,24.8796,24.909,345800.0
2009-10-08 15:00:00,42.33,42.42,42.29,42.39,229800.0,24.9031,24.956,24.8796,24.9384,229800.0
2009-10-08 15:10:00,42.4,42.42,42.23,42.31,356100.0,24.9443,24.956,24.8443,24.8913,356100.0
2009-10-08 15:20:00,42.31,42.43,42.25,42.27,445300.0,24.8913,24.9619,24.856,24.8678,445300.0
2009-10-08 15:30:00,42.27,42.3,42.07,42.16,778000.0,24.8678,24.8854,24.7501,24.8031,778000.0
2009-10-08 15:40:00,42.16,42.32,42.14,42.27,666600.0,24.8031,24.8972,24.7913,24.8678,666600.0
2009-10-08 15:50:00,42.27,42.29,42.14,42.23,1635200.0,24.8678,24.8796,24.7913,24.8443,1635200.0
2009-10-09 09:30:00,42.07,42.15,41.82,41.95,708900.0,24.7501,24.7972,24.6031,24.6795,708900.0
2009-10-09 09:40:00,41.93,42.01,41.9,41.94,614300.0,24.6678,24.7148,24.6501,24.6736,614300.0
2009-10-09 09:50:00,41.94,42.03,41.9,42.03,628100.0,24.6736,24.7266,24.6501,24.7266,628100.0
2009-10-09 10:00:00,42.03,42.1,41.96,42.1,481900.0,24.7266,24.7678,24.6854,24.7678,481900.0
2009-10-09 10:10:00,42.09,42.27,42.08,42.14,835400.0,24.7619,24.8678,24.756,24.7913,835400.0
2009-10-09 10:20:00,42.14,42.49,42.07,42.48,575200.0,24.7913,24.9972,24.7501,24.9913,575200.0
2009-10-09 10:30:00,42.47,42.61,42.31,42.36,775800.0,24.9855,25.0678,24.8913,24.9207,775800.0
2009-10-09 10:40:00,42.35,42.38,42.28,42.33,257900.0,24.9149,24.9325,24.8737,24.9031,257900.0
2009-10-09 10:50:00,42.34,42.45,42.3,42.41,402700.0,24.909,24.9737,24.8854,24.9502,402700.0
2009-10-09 11:00:00,42.42,42.42,42.31,42.34,462700.0,24.956,24.956,24.8913,24.909,462700.0
2009-10-09 11:10:00,42.34,42.37,42.1,42.16,386900.0,24.909,24.9266,24.7678,24.8031,386900.0
2009-10-09 11:20:00,42.16,42.24,42.11,42.12,451100.0,24.8031,24.8501,24.7737,24.7795,451100.0
2009-10-09 11:30:00,42.12,42.18,42.0,42.05,338300.0,24.7795,24.8148,24.7089,24.7384,338300.0
2009-10-09 11:40:00,42.05,42.05,41.88,41.89,389700.0,24.7384,24.7384,24.6383,24.6442,389700.0
2009-10-09 11:50:00,41.89,42.03,41.85,41.97,386200.0,24.6442,24.7266,24.6207,24.6913,386200.0
2009-10-09 12:00:00,41.97,41.99,41.8,41.84,273400.0,24.6913,24.7031,24.5913,24.6148,273400.0
2009-10-09 12:10:00,41.83,41.85,41.72,41.79,402800.0,24.6089,24.6207,24.5442,24.5854,402800.0
2009-10-09 12:20:00,41.79,41.91,41.77,41.89,188400.0,24.5854,24.656,24.5736,24.6442,188400.0
2009-10-09 12:30:00,41.89,41.94,41.83,41.87,157800.0,24.6442,24.6736,24.6089,24.6325,157800.0
2009-10-09 12:40:00,41.88,41.97,41.88,41.95,155400.0,24.6383,24.6913,24.6383,24.6795,155400.0
2009-10-09 12:50:00,41.95,42.04,41.94,42.04,100600.0,24.6795,24.7325,24.6736,24.7325,100600.0
2009-10-09 13:00:00,42.04,42.1,41.99,42.0,177400.0,24.7325,24.7678,24.7031,24.7089,177400.0
2009-10-09 13:10:00,42.0,42.08,41.99,42.08,182700.0,24.7089,24.756,24.7031,24.756,182700.0
2009-10-09 13:20:00,42.08,42.12,42.06,42.08,138100.0,24.756,24.7795,24.7442,24.756,138100.0
2009-10-09 13:30:00,42.08,42.09,42.06,42.06,118900.0,24.756,24.7619,24.7442,24.7442,118900.0
2009-10-09 13:40:00,42.06,42.13,42.04,42.11,215500.0,24.7442,24.7854,24.7325,24.7737,215500.0
2009-10-09 13:50:00,42.11,42.15,42.08,42.09,113700.0,24.7737,24.7972,24.756,24.7619,113700.0
2009-10-09 14:00:00,42.1,42.12,42.02,42.03,107100.0,24.7678,24.7795,24.7207,24.7266,107100.0
2009-10-09 14:10:00,42.02,42.11,41.97,42.09,277000.0,24.7207,24.7737,24.6913,24.7619,277000.0
2009-10-09 14:20:00,42.09,42.1,42.02,42.09,225800.0,24.7619,24.7678,24.7207,24.7619,225800.0
2009-10-09 14:30:00,42.09,42.14,42.07,42.1,134600.0,24.7619,24.7913,24.7501,24.7678,134600.0
2009-10-09 14:40:00,42.11,42.21,42.09,42.17,213000.0,24.7737,24.8325,24.7619,24.809,213000.0
2009-10-09 14:50:00,42.17,42.29,42.16,42.28,128500.0,24.809,24.8796,24.8031,24.8737,128500.0
2009-10-09 15:00:00,42.28,42.4,42.26,42.38,430400.0,24.8737,24.9443,24.8619,24.9325,430400.0
2009-10-09 15:10:00,42.37,42.46,42.32,42.37,446300.0,24.9266,24.9796,24.8972,24.9266,446300.0
2009-10-09 15:20:00,42.38,42.43,42.34,42.38,156500.0,24.9325,24.9619,24.909,24.9325,156500.0
2009-10-09 15:30:00,42.39,42.42,42.32,42.41,332100.0,24.9384,24.956,24.8972,24.9502,332100.0
2009-10-09 15:40:00,42.42,42.46,42.34,42.41,427200.0,24.956,24.9796,24.909,24.9502,427200.0
2009-10-09 15:50:00,42.41,42.64,42.39,42.6,1235400.0,24.9502,25.0855,24.9384,25.0619,1235400.0
2009-10-12 09:30:00,42.86,43.08,42.81,42.97,707200.0,25.2149,25.3443,25.1855,25.2796,707200.0
2009-10-12 09:40:00,42.98,43.02,42.82,42.82,438000.0,25.2855,25.309,25.1914,25.1914,438000.0
2009-10-12 09:50:00,42.83,42.9,42.7,42.87,513200.0,25.1972,25.2384,25.1208,25.2208,513200.0
2009-10-12 10:00:00,42.88,42.92,42.7,42.7,475300.0,25.2267,25.2502,25.1208,25.1208,475300.0
2009-10-12 10:10:00,42.69,42.7,42.49,42.53,747000.0,25.1149,25.1208,24.9972,25.0207,747000.0
2009-10-12 10:20:00,42.52,42.77,42.52,42.77,490100.0,25.0149,25.1619,25.0149,25.1619,490100.0
2009-10-12 10:30:00,42.76,42.87,42.69,42.69,199400.0,25.1561,25.2208,25.1149,25.1149,199400.0
2009-10-12 10:40:00,42.68,42.77,42.6,42.65,175000.0,25.109,25.1619,25.0619,25.0913,175000.0
2009-10-12 10:50:00,42.64,42.66,42.59,42.59,253900.0,25.0855,25.0972,25.056,25.056,253900.0
2009-10-12 11:00:00,42.59,42.83,42.59,42.82,167800.0,25.056,25.1972,25.056,25.1914,167800.0
2009-10-12 11:10:00,42.82,42.83,42.74,42.75,132300.0,25.1914,25.1972,25.1443,25.1502,132300.0
2009-10-12 11:20:00,42.75,42.8,42.72,42.73,213100.0,25.1502,25.1796,25.1325,25.1384,213100.0
2009-10-12 11:30:00,42.73,42.74,42.67,42.72,199800.0,25.1384,25.1443,25.1031,25.1325,199800.0
2009-10-12 11:40:00,42.72,42.76,42.72,42.72,64200.0,25.1325,25.1561,25.1325,25.1325,64200.0
2009-10-12 11:50:00,42.73,42.73,42.65,42.65,85900.0,25.1384,25.1384,25.0913,25.0913,85900.0
2009-10-12 12:00:00,42.66,42.7,42.65,42.69,78200.0,25.0972,25.1208,25.0913,25.1149,78200.0
2009-10-12 12:10:00,42.69,42.83,42.69,42.73,111600.0,25.1149,25.1972,25.1149,25.1384,111600.0
2009-10-12 12:20:00,42.73,42.76,42.67,42.69,100500.0,25.1384,25.1561,25.1031,25.1149,100500.0
2009-10-12 12:30:00,42.69,42.69,42.65,42.66,109000.0,25.1149,25.1149,25.0913,25.0972,109000.0
2009-10-12 12:40:00,42.66,42.67,42.61,42.62,90400.0,25.0972,25.1031,25.0678,25.0737,90400.0
2009-10-12 12:50:00,42.61,42.7,42.6,42.63,113200.0,25.0678,25.1208,25.0619,25.0796,113200.0
2009-10-12 13:00:00,42.64,42.76,42.63,42.67,80800.0,25.0855,25.1561,25.0796,25.1031,80800.0
2009-10-12 13:10:00,42.67,42.72,42.67,42.7,75000.0,25.1031,25.1325,25.1031,25.1208,75000.0
2009-10-12 13:20:00,42.71,42.71,42.66,42.67,130900.0,25.1266,25.1266,25.0972,25.1031,130900.0
2009-10-12 13:30:00,42.66,42.67,42.61,42.66,110000.0,25.0972,25.1031,25.0678,25.0972,110000.0
2009-10-12 13:40:00,42.65,42.75,42.65,42.75,66800.0,25.0913,25.1502,25.0913,25.1502,66800.0
2009-10-12 13:50:00,42.75,42.84,42.7,42.83,214000.0,25.1502,25.2031,25.1208,25.1972,214000.0
2009-10-12 14:00:00,42.84,42.85,42.75,42.75,165500.0,25.2031,25.209,25.1502,25.1502,165500.0
2009-10-12 14:10:00,42.74,42.74,42.5,42.55,350500.0,25.1443,25.1443,25.0031,25.0325,350500.0
2009-10-12 14:20:00,42.55,42.59,42.46,42.56,569300.0,25.0325,25.056,24.9796,25.0384,569300.0
2009-10-12 14:30:00,42.56,42.56,42.38,42.43,283200.0,25.0384,25.0384,24.9325,24.9619,283200.0
2009-10-12 14:40:00,42.43,42.57,42.43,42.5,378900.0,24.9619,25.0443,24.9619,25.0031,378900.0
2009-10-12 14:50:00,42.5,42.76,42.35,42.51,430300.0,25.0031,25.1561,24.9149,25.009,430300.0
2009-10-12 15:00:00,42.51,42.57,42.46,42.5,190400.0,25.009,25.0443,24.9796,25.0031,190400.0
2009-10-12 15:10:00,42.51,42.53,42.42,42.42,173300.0,25.009,25.0207,24.956,24.956,173300.0
2009-10-12 15:20:00,42.43,42.49,42.43,42.46,223500.0,24.9619,24.9972,24.9619,24.9796,223500.0
2009-10-12 15:30:00,42.46,42.57,42.39,42.42,387100.0,24.9796,25.0443,24.9384,24.956,387100.0
2009-10-12 15:40:00,42.43,42.51,42.4,42.48,367400.0,24.9619,25.009,24.9443,24.9913,367400.0
2009-10-12 15:50:00,42.48,42.54,42.45,42.51,989000.0,24.9913,25.0266,24.9737,25.009,989000.0
2009-10-13 09:30:00,42.32,42.47,42.24,42.26,646500.0,24.8972,24.9855,24.8501,24.8619,646500.0
2009-10-13 09:40:00,42.26,42.27,42.02,42.08,938300.0,24.8619,24.8678,24.7207,24.756,938300.0
2009-10-13 09:50:00,42.07,42.14,41.8,41.82,824700.0,24.7501,24.7913,24.5913,24.6031,824700.0
2009-10-13 10:00:00,41.81,41.81,41.62,41.73,1272200.0,24.5972,24.5972,24.4854,24.5501,1272200.0
2009-10-13 10:10:00,41.74,41.86,41.66,41.67,923300.0,24.556,24.6266,24.5089,24.5148,923300.0
2009-10-13 10:20:00,41.68,41.89,41.6,41.88,693400.0,24.5207,24.6442,24.4736,24.6383,693400.0
2009-10-13 10:30:00,41.88,41.98,41.77,41.77,419800.0,24.6383,24.6972,24.5736,24.5736,419800.0
2009-10-13 10:40:00,41.77,41.84,41.73,41.79,320000.0,24.5736,24.6148,24.5501,24.5854,320000.0
2009-10-13 10:50:00,41.8,42.07,41.78,42.0,260700.0,24.5913,24.7501,24.5795,24.7089,260700.0
2009-10-13 11:00:00,41.99,41.99,41.78,41.84,310600.0,24.7031,24.7031,24.5795,24.6148,310600.0
2009-10-13 11:10:00,41.84,41.93,41.79,41.83,189100.0,24.6148,24.6678,24.5854,24.6089,189100.0
2009-10-13 11:20:00,41.84,41.86,41.74,41.8,232800.0,24.6148,24.6266,24.556,24.5913,232800.0
2009-10-13 11:30:00,41.81,42.05,41.81,42.04,399600.0,24.5972,24.7384,24.5972,24.7325,399600.0
2009-10-13 11:40:00,42.05,42.29,42.05,42.17,638700.0,24.7384,24.8796,24.7384,24.809,638700.0
2009-10-13 11:50:00,42.18,42.24,42.09,42.11,283500.0,24.8148,24.8501,24.7619,24.7737,283500.0
2009-10-13 12:00:00,42.11,42.17,42.08,42.14,168500.0,24.7737,24.809,24.756,24.7913,168500.0
2009-10-13 12:10:00,42.13,42.22,42.12,42.12,258600.0,24.7854,24.8384,24.7795,24.7795,258600.0
2009-10-13 12:20:00,42.11,42.11,41.99,42.06,284400.0,24.7737,24.7737,24.7031,24.7442,284400.0
2009-10-13 12:30:00,42.05,42.15,42.04,42.13,109700.0,24.7384,24.7972,24.7325,24.7854,109700.0
2009-10-13 12:40:00,42.12,42.12,42.04,42.08,138800.0,24.7795,24.7795,24.7325,24.756,138800.0
2009-10-13 12:50:00,42.08,42.18,42.06,42.12,177300.0,24.756,24.8148,24.7442,24.7795,177300.0
2009-10-13 13:00:00,42.12,42.21,42.11,42.19,97300.0,24.7795,24.8325,24.7737,24.8207,97300.0
2009-10-13 13:10:00,42.19,42.21,42.14,42.18,130100.0,24.8207,24.8325,24.7913,24.8148,130100.0
2009-10-13 13:20:00,42.18,42.19,42.04,42.05,196000.0,24.8148,24.8207,24.7325,24.7384,196000.0
2009-10-13 13:30:00,42.05,42.15,42.03,42.09,126800.0,24.7384,24.7972,24.7266,24.7619,126800.0
2009-10-13 13:40:00,42.09,42.12,42.0,42.02,224900.0,24.7619,24.7795,24.7089,24.7207,224900.0
2009-10-13 13:50:00,42.03,42.14,42.01,42.06,200100.0,24.7266,24.7913,24.7148,24.7442,200100.0
2009-10-13 14:00:00,42.05,42.06,41.81,41.87,546700.0,24.7384,24.7442,24.5972,24.6325,546700.0
2009-10-13 14:10:00,41.87,41.99,41.83,41.88,239700.0,24.6325,24.7031,24.6089,24.6383,239700.0
2009-10-13 14:20:00,41.88,42.02,41.87,41.99,236100.0,24.6383,24.7207,24.6325,24.7031,236100.0
2009-10-13 14:30:00,41.99,42.03,41.91,41.91,160000.0,24.7031,24.7266,24.656,24.656,160000.0
2009-10-13 14:40:00,41.92,42.07,41.92,42.07,282000.0,24.6619,24.7501,24.6619,24.7501,282000.0
2009-10-13 14:50:00,42.07,42.07,41.9,41.93,242600.0,24.7501,24.7501,24.6501,24.6678,242600.0
2009-10-13 15:00:00,41.93,42.05,41.87,41.95,385000.0,24.6678,24.7384,24.6325,24.6795,385000.0
2009-10-13 15:10:00,41.94,42.09,41.93,42.06,300900.0,24.6736,24.7619,24.6678,24.7442,300900.0
2009-10-13 15:20:00,42.06,42.15,42.03,42.07,206300.0,24.7442,24.7972,24.7266,24.7501,206300.0
2009-10-13 15:30:00,42.06,42.11,41.95,41.99,571700.0,24.7442,24.7737,24.6795,24.7031,571700.0
2009-10-13 15:40:00,41.99,42.14,41.98,42.05,521500.0,24.7031,24.7913,24.6972,24.7384,521500.0
2009-10-13 15:50:00,42.05,42.09,41.85,41.89,1278900.0,24.7384,24.7619,24.6207,24.6442,1278900.0
2009-10-13 16:00:00,41.86,41.99,41.86,41.99,295800.0,24.6266,24.7031,24.6266,24.7031,295800.0
2009-10-13 16:10:00,41.99,41.99,41.99,41.99,20000.0,24.7031,24.7031,24.7031,24.7031,20000.0
2009-10-14 09:30:00,42.71,42.82,42.61,42.62,1029300.0,25.1266,25.1914,25.0678,25.0737,1029300.0
2009-10-14 09:40:00,42.62,42.76,42.55,42.56,877700.0,25.0737,25.1561,25.0325,25.0384,877700.0
2009-10-14 09:50:00,42.56,42.86,42.56,42.77,893000.0,25.0384,25.2149,25.0384,25.1619,893000.0
2009-10-14 10:00:00,42.77,42.79,42.6,42.73,904500.0,25.1619,25.1737,25.0619,25.1384,904500.0
2009-10-14 10:10:00,42.75,42.79,42.56,42.62,523300.0,25.1502,25.1737,25.0384,25.0737,523300.0
2009-10-14 10:20:00,42.61,42.65,42.44,42.59,930300.0,25.0678,25.0913,24.9678,25.056,930300.0
2009-10-14 10:30:00,42.59,42.63,42.51,42.51,349700.0,25.056,25.0796,25.009,25.009,349700.0
2009-10-14 10:40:00,42.52,42.54,42.49,42.53,305900.0,25.0149,25.0266,24.9972,25.0207,305900.0
2009-10-14 10:50:00,42.53,42.68,42.51,42.62,337200.0,25.0207,25.109,25.009,25.0737,337200.0
2009-10-14 11:00:00,42.62,42.7,42.58,42.63,500200.0,25.0737,25.1208,25.0502,25.0796,500200.0
2009-10-14 11:10:00,42.64,42.7,42.62,42.68,154200.0,25.0855,25.1208,25.0737,25.109,154200.0
2009-10-14 11:20:00,42.68,42.79,42.67,42.72,424300.0,25.109,25.1737,25.1031,25.1325,424300.0
2009-10-14 11:30:00,42.72,42.78,42.69,42.74,240300.0,25.1325,25.1678,25.1149,25.1443,240300.0
2009-10-14 11:40:00,42.75,42.81,42.7,42.8,199600.0,25.1502,25.1855,25.1208,25.1796,199600.0
2009-10-14 11:50:00,42.81,42.84,42.73,42.77,212900.0,25.1855,25.2031,25.1384,25.1619,212900.0
2009-10-14 12:00:00,42.77,42.81,42.72,42.78,286800.0,25.1619,25.1855,25.1325,25.1678,286800.0
2009-10-14 12:10:00,42.79,42.8,42.71,42.72,242700.0,25.1737,25.1796,25.1266,25.1325,242700.0
2009-10-14 12:20:00,42.73,42.79,42.7,42.73,373600.0,25.1384,25.1737,25.1208,25.1384,373600.0
2009-10-14 12:30:00,42.73,42.85,42.71,42.82,343600.0,25.1384,25.209,25.1266,25.1914,343600.0
2009-10-14 12:40:00,42.83,42.84,42.74,42.79,219700.0,25.1972,25.2031,25.1443,25.1737,219700.0
2009-10-14 12:50:00,42.78,42.84,42.76,42.83,199600.0,25.1678,25.2031,25.1561,25.1972,199600.0
2009-10-14 13:00:00,42.84,42.98,42.83,42.92,643200.0,25.2031,25.2855,25.1972,25.2502,643200.0
2009-10-14 13:10:00,42.92,43.04,42.89,42.97,390800.0,25.2502,25.3208,25.2325,25.2796,390800.0
2009-10-14 13:20:00,42.97,42.99,42.85,42.91,287300.0,25.2796,25.2914,25.209,25.2443,287300.0
2009-10-14 13:30:00,42.91,43.02,42.9,42.96,227600.0,25.2443,25.309,25.2384,25.2737,227600.0
2009-10-14 13:40:00,42.96,43.0,42.89,42.89,120300.0,25.2737,25.2973,25.2325,25.2325,120300.0
2009-10-14 13:50:00,42.88,42.95,42.85,42.88,316400.0,25.2267,25.2678,25.209,25.2267,316400.0
2009-10-14 14:00:00,42.89,42.97,42.82,42.96,217100.0,25.2325,25.2796,25.1914,25.2737,217100.0
2009-10-14 14:10:00,42.97,42.97,42.83,42.96,300900.0,25.2796,25.2796,25.1972,25.2737,300900.0
2009-10-14 14:20:00,42.94,42.98,42.86,42.87,261600.0,25.262,25.2855,25.2149,25.2208,261600.0
2009-10-14 14:30:00,42.87,42.99,42.86,42.93,249100.0,25.2208,25.2914,25.2149,25.2561,249100.0
2009-10-14 14:40:00,42.93,42.98,42.88,42.98,218200.0,25.2561,25.2855,25.2267,25.2855,218200.0
2009-10-14 14:50:00,42.97,43.01,42.94,42.97,418700.0,25.2796,25.3031,25.262,25.2796,418700.0
2009-10-14 15:00:00,42.97,43.08,42.96,43.06,528100.0,25.2796,25.3443,25.2737,25.3326,528100.0
2009-10-14 15:10:00,43.07,43.17,43.03,43.13,742600.0,25.3384,25.3973,25.3149,25.3737,742600.0
2009-10-14 15:20:00,43.14,43.22,43.07,43.17,831100.0,25.3796,25.4267,25.3384,25.3973,831100.0
2009-10-14 15:30:00,43.18,43.37,43.11,43.35,933700.0,25.4031,25.5149,25.362,25.5032,933700.0
2009-10-14 15:40:00,43.35,43.36,43.22,43.25,980700.0,25.5032,25.509,25.4267,25.4443,980700.0
2009-10-14 15:50:00,43.24,43.61,43.24,43.48,3309300.0,25.4384,25.6561,25.4384,25.5796,3309300.0
2009-10-15 09:30:00,43.1,43.25,42.91,43.01,1107700.0,25.3561,25.4443,25.2443,25.3031,1107700.0
2009-10-15 09:40:00,43.01,43.09,42.88,43.03,735800.0,25.3031,25.3502,25.2267,25.3149,735800.0
2009-10-15 09:50:00,43.02,43.22,43.02,43.17,479800.0,25.309,25.4267,25.309,25.3973,479800.0
2009-10-15 10:00:00,43.17,43.21,43.0,43.05,456600.0,25.3973,25.4208,25.2973,25.3267,456600.0
2009-10-15 10:10:00,43.05,43.08,42.83,42.99,657900.0,25.3267,25.3443,25.1972,25.2914,657900.0
2009-10-15 10:20:00,42.99,43.13,42.93,43.04,456600.0,25.2914,25.3737,25.2561,25.3208,456600.0
2009-10-15 10:30:00,43.03,43.1,42.94,42.95,394100.0,25.3149,25.3561,25.262,25.2678,394100.0
2009-10-15 10:40:00,42.95,43.03,42.91,42.95,481300.0,25.2678,25.3149,25.2443,25.2678,481300.0
2009-10-15 10:50:00,42.95,43.1,42.91,43.1,459800.0,25.2678,25.3561,25.2443,25.3561,459800.0
2009-10-15 11:00:00,43.09,43.15,43.02,43.08,301800.0,25.3502,25.3855,25.309,25.3443,301800.0
2009-10-15 11:10:00,43.08,43.14,42.99,43.0,237800.0,25.3443,25.3796,25.2914,25.2973,237800.0
2009-10-15 11:20:00,43.0,43.06,42.93,42.96,394900.0,25.2973,25.3326,25.2561,25.2737,394900.0
2009-10-15 11:30:00,42.96,43.09,42.93,43.08,226600.0,25.2737,25.3502,25.2561,25.3443,226600.0
2009-10-15 11:40:00,43.07,43.09,43.01,43.06,219300.0,25.3384,25.3502,25.3031,25.3326,219300.0
2009-10-15 11:50:00,43.06,43.1,43.0,43.07,231800.0,25.3326,25.3561,25.2973,25.3384,231800.0
2009-10-15 12:00:00,43.07,43.15,43.05,43.08,224700.0,25.3384,25.3855,25.3267,25.3443,224700.0
2009-10-15 12:10:00,43.09,43.14,43.06,43.13,298600.0,25.3502,25.3796,25.3326,25.3737,298600.0
2009-10-15 12:20:00,43.13,43.14,43.05,43.05,176100.0,25.3737,25.3796,25.3267,25.3267,176100.0
2009-10-15 12:30:00,43.06,43.08,42.99,43.0,352200.0,25.3326,25.3443,25.2914,25.2973,352200.0
2009-10-15 12:40:00,43.01,43.01,42.93,43.0,258100.0,25.3031,25.3031,25.2561,25.2973,258100.0
2009-10-15 12:50:00,43.01,43.02,42.95,42.97,141600.0,25.3031,25.309,25.2678,25.2796,141600.0
2009-10-15 13:00:00,42.97,43.06,42.97,42.99,174200.0,25.2796,25.3326,25.2796,25.2914,174200.0
2009-10-15 13:10:00,42.98,43.03,42.92,43.0,127700.0,25.2855,25.3149,25.2502,25.2973,127700.0
2009-10-15 13:20:00,43.01,43.04,42.99,43.04,99700.0,25.3031,25.3208,25.2914,25.3208,99700.0
2009-10-15 13:30:00,43.03,43.06,42.99,43.03,205500.0,25.3149,25.3326,25.2914,25.3149,205500.0
2009-10-15 13:40:00,43.04,43.04,42.9,42.93,289500.0,25.3208,25.3208,25.2384,25.2561,289500.0
2009-10-15 13:50:00,42.93,42.98,42.9,42.93,244900.0,25.2561,25.2855,25.2384,25.2561,244900.0
2009-10-15 14:00:00,42.92,43.03,42.9,42.95,205700.0,25.2502,25.3149,25.2384,25.2678,205700.0
2009-10-15 14:10:00,42.95,43.01,42.9,42.97,348700.0,25.2678,25.3031,25.2384,25.2796,348700.0
2009-10-15 14:20:00,42.97,42.98,42.9,42.92,202100.0,25.2796,25.2855,25.2384,25.2502,202100.0
2009-10-15 14:30:00,42.91,43.05,42.91,43.04,302200.0,25.2443,25.3267,25.2443,25.3208,302200.0
2009-10-15 14:40:00,43.04,43.09,42.99,43.07,355900.0,25.3208,25.3502,25.2914,25.3384,355900.0
2009-10-15 14:50:00,43.07,43.2,43.07,43.13,417500.0,25.3384,25.4149,25.3384,25.3737,417500.0
2009-10-15 15:00:00,43.12,43.22,43.12,43.2,387200.0,25.3679,25.4267,25.3679,25.4149,387200.0
2009-10-15 15:10:00,43.19,43.22,43.1,43.11,336200.0,25.409,25.4267,25.3561,25.362,336200.0
2009-10-15 15:20:00,43.11,43.14,42.99,43.01,363800.0,25.362,25.3796,25.2914,25.3031,363800.0
2009-10-15 15:30:00,43.01,43.14,43.0,43.13,354400.0,25.3031,25.3796,25.2973,25.3737,354400.0
2009-10-15 15:40:00,43.12,43.15,43.03,43.1,562400.0,25.3679,25.3855,25.3149,25.3561,562400.0
2009-10-15 15:50:00,43.11,43.17,43.06,43.08,1347100.0,25.362,25.3973,25.3326,25.3443,1347100.0
2009-10-16 09:30:00,42.45,42.62,42.37,42.49,656700.0,24.9737,25.0737,24.9266,24.9972,656700.0
2009-10-16 09:40:00,42.5,42.57,42.35,42.46,562900.0,25.0031,25.0443,24.9149,24.9796,562900.0
2009-10-16 09:50:00,42.47,42.49,42.24,42.28,927900.0,24.9855,24.9972,24.8501,24.8737,927900.0
2009-10-16 10:00:00,42.28,42.28,42.05,42.15,958700.0,24.8737,24.8737,24.7384,24.7972,958700.0
2009-10-16 10:10:00,42.14,42.19,42.05,42.1,489200.0,24.7913,24.8207,24.7384,24.7678,489200.0
2009-10-16 10:20:00,42.11,42.21,42.1,42.13,494600.0,24.7737,24.8325,24.7678,24.7854,494600.0
2009-10-16 10:30:00,42.13,42.13,42.01,42.04,250500.0,24.7854,24.7854,24.7148,24.7325,250500.0
2009-10-16 10:40:00,42.04,42.09,41.97,42.05,324100.0,24.7325,24.7619,24.6913,24.7384,324100.0
2009-10-16 10:50:00,42.05,42.05,41.95,42.03,282300.0,24.7384,24.7384,24.6795,24.7266,282300.0
2009-10-16 11:00:00,42.03,42.07,41.96,41.97,532300.0,24.7266,24.7501,24.6854,24.6913,532300.0
2009-10-16 11:10:00,41.96,42.12,41.96,42.12,228500.0,24.6854,24.7795,24.6854,24.7795,228500.0
2009-10-16 11:20:00,42.11,42.17,41.97,42.01,477900.0,24.7737,24.809,24.6913,24.7148,477900.0
2009-10-16 11:30:00,42.02,42.02,41.84,41.86,499900.0,24.7207,24.7207,24.6148,24.6266,499900.0
2009-10-16 11:40:00,41.85,41.96,41.83,41.92,287000.0,24.6207,24.6854,24.6089,24.6619,287000.0
2009-10-16 11:50:00,41.93,41.94,41.86,41.9,118500.0,24.6678,24.6736,24.6266,24.6501,118500.0
2009-10-16 12:00:00,41.92,41.95,41.89,41.93,156700.0,24.6619,24.6795,24.6442,24.6678,156700.0
2009-10-16 12:10:00,41.93,42.05,41.92,42.0,191600.0,24.6678,24.7384,24.6619,24.7089,191600.0
2009-10-16 12:20:00,42.0,42.03,41.93,41.94,294200.0,24.7089,24.7266,24.6678,24.6736,294200.0
2009-10-16 12:30:00,41.95,41.98,41.92,41.94,145400.0,24.6795,24.6972,24.6619,24.6736,145400.0
2009-10-16 12:40:00,41.94,41.97,41.9,41.95,158600.0,24.6736,24.6913,24.6501,24.6795,158600.0
2009-10-16 12:50:00,41.94,41.98,41.91,41.94,153100.0,24.6736,24.6972,24.656,24.6736,153100.0
2009-10-16 13:00:00,41.95,42.0,41.91,41.99,137500.0,24.6795,24.7089,24.656,24.7031,137500.0
2009-10-16 13:10:00,42.0,42.17,41.99,42.17,335300.0,24.7089,24.809,24.7031,24.809,335300.0
2009-10-16 13:20:00,42.17,42.28,42.17,42.26,217800.0,24.809,24.8737,24.809,24.8619,217800.0
2009-10-16 13:30:00,42.27,42.31,42.21,42.22,255500.0,24.8678,24.8913,24.8325,24.8384,255500.0
2009-10-16 13:40:00,42.22,42.31,42.22,42.29,212900.0,24.8384,24.8913,24.8384,24.8796,212900.0
2009-10-16 13:50:00,42.29,42.35,42.21,42.22,219200.0,24.8796,24.9149,24.8325,24.8384,219200.0
2009-10-16 14:00:00,42.22,42.23,42.06,42.09,411300.0,24.8384,24.8443,24.7442,24.7619,411300.0
2009-10-16 14:10:00,42.08,42.17,42.05,42.14,234400.0,24.756,24.809,24.7384,24.7913,234400.0
2009-10-16 14:20:00,42.14,42.23,42.12,42.18,270300.0,24.7913,24.8443,24.7795,24.8148,270300.0
2009-10-16 14:30:00,42.18,42.27,42.13,42.22,286200.0,24.8148,24.8678,24.7854,24.8384,286200.0
2009-10-16 14:40:00,42.22,42.22,42.13,42.18,191400.0,24.8384,24.8384,24.7854,24.8148,191400.0
2009-10-16 14:50:00,42.17,42.18,42.15,42.16,99500.0,24.809,24.8148,24.7972,24.8031,99500.0
2009-10-16 15:00:00,42.15,42.23,42.14,42.17,232400.0,24.7972,24.8443,24.7913,24.809,232400.0
2009-10-16 15:10:00,42.18,42.31,42.17,42.25,718500.0,24.8148,24.8913,24.809,24.856,718500.0
2009-10-16 15:20:00,42.26,42.3,42.19,42.3,354800.0,24.8619,24.8854,24.8207,24.8854,354800.0
2009-10-16 15:30:00,42.3,42.37,42.21,42.27,473900.0,24.8854,24.9266,24.8325,24.8678,473900.0
2009-10-16 15:40:00,42.27,42.34,42.17,42.2,873400.0,24.8678,24.909,24.809,24.8266,873400.0
2009-10-16 15:50:00,42.2,42.22,41.94,41.97,2330500.0,24.8266,24.8384,24.6736,24.6913,2330500.0
2009-10-19 09:30:00,42.19,42.53,42.15,42.45,974200.0,24.8207,25.0207,24.7972,24.9737,974200.0
2009-10-19 09:40:00,42.46,42.5,42.1,42.28,1109500.0,24.9796,25.0031,24.7678,24.8737,1109500.0
2009-10-19 09:50:00,42.29,42.3,42.02,42.12,640400.0,24.8796,24.8854,24.7207,24.7795,640400.0
2009-10-19 10:00:00,42.12,42.47,42.1,42.37,845600.0,24.7795,24.9855,24.7678,24.9266,845600.0
2009-10-19 10:10:00,42.38,42.47,42.31,42.35,662400.0,24.9325,24.9855,24.8913,24.9149,662400.0
2009-10-19 10:20:00,42.35,42.62,42.34,42.56,672800.0,24.9149,25.0737,24.909,25.0384,672800.0
2009-10-19 10:30:00,42.55,42.73,42.55,42.67,426400.0,25.0325,25.1384,25.0325,25.1031,426400.0
2009-10-19 10:40:00,42.68,42.78,42.65,42.71,620000.0,25.109,25.1678,25.0913,25.1266,620000.0
2009-10-19 10:50:00,42.72,42.78,42.62,42.62,309700.0,25.1325,25.1678,25.0737,25.0737,309700.0
2009-10-19 11:00:00,42.62,42.73,42.62,42.65,639100.0,25.0737,25.1384,25.0737,25.0913,639100.0
2009-10-19 11:10:00,42.64,42.75,42.62,42.72,324900.0,25.0855,25.1502,25.0737,25.1325,324900.0
2009-10-19 11:20:00,42.72,42.87,42.64,42.83,702400.0,25.1325,25.2208,25.0855,25.1972,702400.0
2009-10-19 11:30:00,42.84,42.89,42.74,42.74,301400.0,25.2031,25.2325,25.1443,25.1443,301400.0
2009-10-19 11:40:00,42.74,42.81,42.72,42.74,312000.0,25.1443,25.1855,25.1325,25.1443,312000.0
2009-10-19 11:50:00,42.78,42.9,42.74,42.75,250300.0,25.1678,25.2384,25.1443,25.1502,250300.0
2009-10-19 12:00:00,42.76,42.89,42.74,42.87,182100.0,25.1561,25.2325,25.1443,25.2208,182100.0
2009-10-19 12:10:00,42.87,42.88,42.82,42.83,186200.0,25.2208,25.2267,25.1914,25.1972,186200.0
2009-10-19 12:20:00,42.82,42.85,42.79,42.79,106300.0,25.1914,25.209,25.1737,25.1737,106300.0
2009-10-19 12:30:00,42.8,42.83,42.76,42.77,166600.0,25.1796,25.1972,25.1561,25.1619,166600.0
2009-10-19 12:40:00,42.76,42.84,42.76,42.84,93200.0,25.1561,25.2031,25.1561,25.2031,93200.0
2009-10-19 12:50:00,42.83,42.85,42.78,42.8,108300.0,25.1972,25.209,25.1678,25.1796,108300.0
2009-10-19 13:00:00,42.8,42.9,42.72,42.9,371900.0,25.1796,25.2384,25.1325,25.2384,371900.0
2009-10-19 13:10:00,42.88,42.91,42.74,42.78,242100.0,25.2267,25.2443,25.1443,25.1678,242100.0
2009-10-19 13:20:00,42.79,42.92,42.78,42.83,264900.0,25.1737,25.2502,25.1678,25.1972,264900.0
2009-10-19 13:30:00,42.83,42.92,42.82,42.86,291600.0,25.1972,25.2502,25.1914,25.2149,291600.0
2009-10-19 13:40:00,42.86,42.88,42.71,42.74,428700.0,25.2149,25.2267,25.1266,25.1443,428700.0
2009-10-19 13:50:00,42.74,42.81,42.74,42.77,153100.0,25.1443,25.1855,25.1443,25.1619,153100.0
2009-10-19 14:00:00,42.77,42.85,42.77,42.82,184200.0,25.1619,25.209,25.1619,25.1914,184200.0
2009-10-19 14:10:00,42.81,42.99,42.81,42.94,473200.0,25.1855,25.2914,25.1855,25.262,473200.0
2009-10-19 14:20:00,42.95,43.0,42.9,42.95,315200.0,25.2678,25.2973,25.2384,25.2678,315200.0
2009-10-19 14:30:00,42.95,43.0,42.88,42.91,433300.0,25.2678,25.2973,25.2267,25.2443,433300.0
2009-10-19 14:40:00,42.9,42.96,42.89,42.92,248600.0,25.2384,25.2737,25.2325,25.2502,248600.0
2009-10-19 14:50:00,42.94,42.96,42.89,42.95,494100.0,25.262,25.2737,25.2325,25.2678,494100.0
2009-10-19 15:00:00,42.95,42.96,42.88,42.92,705600.0,25.2678,25.2737,25.2267,25.2502,705600.0
2009-10-19 15:10:00,42.94,42.96,42.85,42.9,775500.0,25.262,25.2737,25.209,25.2384,775500.0
2009-10-19 15:20:00,42.89,42.9,42.82,42.86,367800.0,25.2325,25.2384,25.1914,25.2149,367800.0
2009-10-19 15:30:00,42.87,42.91,42.79,42.79,492200.0,25.2208,25.2443,25.1737,25.1737,492200.0
2009-10-19 15:40:00,42.79,42.96,42.78,42.92,746700.0,25.1737,25.2737,25.1678,25.2502,746700.0
2009-10-19 15:50:00,42.91,42.93,42.84,42.88,1868200.0,25.2443,25.2561,25.2031,25.2267,1868200.0
2009-10-20 09:30:00,42.86,42.92,42.37,42.39,917500.0,25.2149,25.2502,24.9266,24.9384,917500.0
2009-10-20 09:40:00,42.38,42.4,42.18,42.34,955200.0,24.9325,24.9443,24.8148,24.909,955200.0
2009-10-20 09:50:00,42.35,42.41,42.24,42.4,451200.0,24.9149,24.9502,24.8501,24.9443,451200.0
2009-10-20 10:00:00,42.4,42.52,42.38,42.5,1073900.0,24.9443,25.0149,24.9325,25.0031,1073900.0
2009-10-20 10:10:00,42.5,42.56,42.29,42.38,897000.0,25.0031,25.0384,24.8796,24.9325,897000.0
2009-10-20 10:20:00,42.37,42.42,42.29,42.36,562000.0,24.9266,24.956,24.8796,24.9207,562000.0
2009-10-20 10:30:00,42.35,42.36,42.21,42.26,425900.0,24.9149,24.9207,24.8325,24.8619,425900.0
2009-10-20 10:40:00,42.26,42.27,42.16,42.19,382000.0,24.8619,24.8678,24.8031,24.8207,382000.0
2009-10-20 10:50:00,42.19,42.4,42.18,42.32,421600.0,24.8207,24.9443,24.8148,24.8972,421600.0
2009-10-20 11:00:00,42.31,42.34,42.23,42.25,258900.0,24.8913,24.909,24.8443,24.856,258900.0
2009-10-20 11:10:00,42.25,42.3,42.21,42.25,253500.0,24.856,24.8854,24.8325,24.856,253500.0
2009-10-20 11:20:00,42.25,42.27,42.14,42.17,428300.0,24.856,24.8678,24.7913,24.809,428300.0
2009-10-20 11:30:00,42.17,42.21,42.09,42.13,542800.0,24.809,24.8325,24.7619,24.7854,542800.0
2009-10-20 11:40:00,42.12,42.2,42.1,42.2,511300.0,24.7795,24.8266,24.7678,24.8266,511300.0
2009-10-20 11:50:00,42.2,42.23,42.12,42.16,223300.0,24.8266,24.8443,24.7795,24.8031,223300.0
2009-10-20 12:00:00,42.14,42.2,42.08,42.15,444000.0,24.7913,24.8266,24.756,24.7972,444000.0
2009-10-20 12:10:00,42.14,42.21,42.09,42.1,229800.0,24.7913,24.8325,24.7619,24.7678,229800.0
2009-10-20 12:20:00,42.09,42.13,42.04,42.1,174500.0,24.7619,24.7854,24.7325,24.7678,174500.0
2009-10-20 12:30:00,42.09,42.11,41.96,42.02,375900.0,24.7619,24.7737,24.6854,24.7207,375900.0
2009-10-20 12:40:00,42.01,42.1,41.99,42.02,287500.0,24.7148,24.7678,24.7031,24.7207,287500.0
2009-10-20 12:50:00,42.02,42.07,41.99,42.01,188400.0,24.7207,24.7501,24.7031,24.7148,188400.0
2009-10-20 13:00:00,42.0,42.14,41.99,42.09,196900.0,24.7089,24.7913,24.7031,24.7619,196900.0
2009-10-20 13:10:00,42.09,42.18,42.07,42.12,131900.0,24.7619,24.8148,24.7501,24.7795,131900.0
2009-10-20 13:20:00,42.13,42.15,42.09,42.14,138200.0,24.7854,24.7972,24.7619,24.7913,138200.0
2009-10-20 13:30:00,42.15,42.19,42.11,42.11,339600.0,24.7972,24.8207,24.7737,24.7737,339600.0
2009-10-20 13:40:00,42.12,42.22,42.09,42.22,210400.0,24.7795,24.8384,24.7619,24.8384,210400.0
2009-10-20 13:50:00,42.22,42.23,41.99,41.99,434500.0,24.8384,24.8443,24.7031,24.7031,434500.0
2009-10-20 14:00:00,41.99,42.1,41.97,42.05,349500.0,24.7031,24.7678,24.6913,24.7384,349500.0
2009-10-20 14:10:00,42.05,42.18,42.04,42.16,222200.0,24.7384,24.8148,24.7325,24.8031,222200.0
2009-10-20 14:20:00,42.17,42.17,42.07,42.12,174200.0,24.809,24.809,24.7501,24.7795,174200.0
2009-10-20 14:30:00,42.12,42.21,42.06,42.18,270000.0,24.7795,24.8325,24.7442,24.8148,270000.0
2009-10-20 14:40:00,42.18,42.22,42.13,42.15,236900.0,24.8148,24.8384,24.7854,24.7972,236900.0
2009-10-20 14:50:00,42.15,42.19,42.11,42.19,151200.0,24.7972,24.8207,24.7737,24.8207,151200.0
2009-10-20 15:00:00,42.19,42.24,42.1,42.13,326400.0,24.8207,24.8501,24.7678,24.7854,326400.0
2009-10-20 15:10:00,42.14,42.17,42.08,42.15,394100.0,24.7913,24.809,24.756,24.7972,394100.0
2009-10-20 15:20:00,42.15,42.19,42.08,42.19,252300.0,24.7972,24.8207,24.756,24.8207,252300.0
2009-10-20 15:30:00,42.19,42.23,42.14,42.16,502000.0,24.8207,24.8443,24.7913,24.8031,502000.0
2009-10-20 15:40:00,42.15,42.27,42.15,42.22,625300.0,24.7972,24.8678,24.7972,24.8384,625300.0
2009-10-20 15:50:00,42.22,42.23,42.06,42.13,1664700.0,24.8384,24.8443,24.7442,24.7854,1664700.0
2009-10-20 16:00:00,42.14,42.33,42.08,42.18,504400.0,24.7913,24.9031,24.756,24.8148,504400.0
2009-10-20 16:10:00,42.22,42.34,42.18,42.2,14400.0,24.8384,24.909,24.8148,24.8266,14400.0
2009-10-21 09:30:00,41.91,42.44,41.84,42.4,1104600.0,24.656,24.9678,24.6148,24.9443,1104600.0
2009-10-21 09:40:00,42.4,42.78,42.39,42.61,1118600.0,24.9443,25.1678,24.9384,25.0678,1118600.0
2009-10-21 09:50:00,42.61,42.76,42.56,42.63,1298000.0,25.0678,25.1561,25.0384,25.0796,1298000.0
2009-10-21 10:00:00,42.63,42.8,42.59,42.62,557200.0,25.0796,25.1796,25.056,25.0737,557200.0
2009-10-21 10:10:00,42.64,42.73,42.56,42.56,590300.0,25.0855,25.1384,25.0384,25.0384,590300.0
2009-10-21 10:20:00,42.56,42.62,42.4,42.44,798600.0,25.0384,25.0737,24.9443,24.9678,798600.0
2009-10-21 10:30:00,42.45,42.61,42.44,42.5,916400.0,24.9737,25.0678,24.9678,25.0031,916400.0
2009-10-21 10:40:00,42.5,42.68,42.5,42.65,667900.0,25.0031,25.109,25.0031,25.0913,667900.0
2009-10-21 10:50:00,42.64,42.7,42.54,42.61,747800.0,25.0855,25.1208,25.0266,25.0678,747800.0
2009-10-21 11:00:00,42.61,42.69,42.54,42.69,265900.0,25.0678,25.1149,25.0266,25.1149,265900.0
2009-10-21 11:10:00,42.68,42.68,42.51,42.54,499000.0,25.109,25.109,25.009,25.0266,499000.0
2009-10-21 11:20:00,42.54,42.64,42.47,42.62,267700.0,25.0266,25.0855,24.9855,25.0737,267700.0
2009-10-21 11:30:00,42.62,42.62,42.49,42.54,249100.0,25.0737,25.0737,24.9972,25.0266,249100.0
2009-10-21 11:40:00,42.54,42.62,42.46,42.48,209900.0,25.0266,25.0737,24.9796,24.9913,209900.0
2009-10-21 11:50:00,42.48,42.51,42.41,42.51,346800.0,24.9913,25.009,24.9502,25.009,346800.0
2009-10-21 12:00:00,42.51,42.58,42.38,42.4,226600.0,25.009,25.0502,24.9325,24.9443,226600.0
2009-10-21 12:10:00,42.4,42.4,42.3,42.36,556700.0,24.9443,24.9443,24.8854,24.9207,556700.0
2009-10-21 12:20:00,42.36,42.47,42.31,42.47,294300.0,24.9207,24.9855,24.8913,24.9855,294300.0
2009-10-21 12:30:00,42.47,42.52,42.44,42.49,248800.0,24.9855,25.0149,24.9678,24.9972,248800.0
2009-10-21 12:40:00,42.5,42.59,42.49,42.54,218600.0,25.0031,25.056,24.9972,25.0266,218600.0
2009-10-21 12:50:00,42.56,42.63,42.51,42.55,318400.0,25.0384,25.0796,25.009,25.0325,318400.0
2009-10-21 13:00:00,42.56,42.58,42.53,42.57,193700.0,25.0384,25.0502,25.0207,25.0443,193700.0
2009-10-21 13:10:00,42.58,42.64,42.56,42.63,340000.0,25.0502,25.0855,25.0384,25.0796,340000.0
2009-10-21 13:20:00,42.62,42.64,42.57,42.62,247900.0,25.0737,25.0855,25.0443,25.0737,247900.0
2009-10-21 13:30:00,42.64,42.7,42.57,42.67,359200.0,25.0855,25.1208,25.0443,25.1031,359200.0
2009-10-21 13:40:00,42.68,42.71,42.67,42.71,159800.0,25.109,25.1266,25.1031,25.1266,159800.0
2009-10-21 13:50:00,42.72,42.83,42.68,42.75,473100.0,25.1325,25.1972,25.109,25.1502,473100.0
2009-10-21 14:00:00,42.76,42.81,42.63,42.79,507800.0,25.1561,25.1855,25.0796,25.1737,507800.0
2009-10-21 14:10:00,42.78,42.79,42.57,42.63,356300.0,25.1678,25.1737,25.0443,25.0796,356300.0
2009-10-21 14:20:00,42.62,42.67,42.6,42.6,213800.0,25.0737,25.1031,25.0619,25.0619,213800.0
2009-10-21 14:30:00,42.61,42.66,42.54,42.59,290000.0,25.0678,25.0972,25.0266,25.056,290000.0
2009-10-21 14:40:00,42.59,42.76,42.59,42.72,215000.0,25.056,25.1561,25.056,25.1325,215000.0
2009-10-21 14:50:00,42.72,42.8,42.67,42.74,181200.0,25.1325,25.1796,25.1031,25.1443,181200.0
2009-10-21 15:00:00,42.75,42.83,42.72,42.8,296500.0,25.1502,25.1972,25.1325,25.1796,296500.0
2009-10-21 15:10:00,42.81,42.86,42.67,42.7,491200.0,25.1855,25.2149,25.1031,25.1208,491200.0
2009-10-21 15:20:00,42.69,42.7,42.43,42.48,1427500.0,25.1149,25.1208,24.9619,24.9913,1427500.0
2009-10-21 15:30:00,42.49,42.49,42.15,42.26,1974900.0,24.9972,24.9972,24.7972,24.8619,1974900.0
2009-10-21 15:40:00,42.26,42.31,41.93,42.01,1897900.0,24.8619,24.8913,24.6678,24.7148,1897900.0
2009-10-21 15:50:00,42.01,42.09,41.61,41.68,3090800.0,24.7148,24.7619,24.4795,24.5207,3090800.0
2009-10-22 09:30:00,41.66,41.85,41.53,41.63,1064100.0,24.5089,24.6207,24.4324,24.4913,1064100.0
2009-10-22 09:40:00,41.62,41.71,41.15,41.15,1340700.0,24.4854,24.5383,24.2089,24.2089,1340700.0
2009-10-22 09:50:00,41.15,41.32,41.14,41.23,1176100.0,24.2089,24.3089,24.203,24.2559,1176100.0
2009-10-22 10:00:00,41.23,41.56,41.11,41.54,1228800.0,24.2559,24.4501,24.1854,24.4383,1228800.0
2009-10-22 10:10:00,41.54,41.57,41.44,41.48,419400.0,24.4383,24.456,24.3795,24.403,419400.0
2009-10-22 10:20:00,41.48,41.71,41.47,41.6,842700.0,24.403,24.5383,24.3971,24.4736,842700.0
2009-10-22 10:30:00,41.61,41.65,41.47,41.48,344300.0,24.4795,24.503,24.3971,24.403,344300.0
2009-10-22 10:40:00,41.48,41.62,41.48,41.54,408300.0,24.403,24.4854,24.403,24.4383,408300.0
2009-10-22 10:50:00,41.56,41.76,41.56,41.7,539400.0,24.4501,24.5678,24.4501,24.5325,539400.0
2009-10-22 11:00:00,41.7,41.81,41.69,41.71,1121300.0,24.5325,24.5972,24.5266,24.5383,1121300.0
2009-10-22 11:10:00,41.71,41.76,41.61,41.61,265400.0,24.5383,24.5678,24.4795,24.4795,265400.0
2009-10-22 11:20:00,41.62,41.66,41.56,41.61,198800.0,24.4854,24.5089,24.4501,24.4795,198800.0
2009-10-22 11:30:00,41.6,41.69,41.57,41.67,160000.0,24.4736,24.5266,24.456,24.5148,160000.0
2009-10-22 11:40:00,41.67,41.77,41.67,41.71,280700.0,24.5148,24.5736,24.5148,24.5383,280700.0
2009-10-22 11:50:00,41.71,41.77,41.68,41.72,571600.0,24.5383,24.5736,24.5207,24.5442,571600.0
2009-10-22 12:00:00,41.73,41.8,41.7,41.79,98900.0,24.5501,24.5913,24.5325,24.5854,98900.0
2009-10-22 12:10:00,41.79,41.86,41.77,41.79,221200.0,24.5854,24.6266,24.5736,24.5854,221200.0
2009-10-22 12:20:00,41.79,41.89,41.78,41.88,192300.0,24.5854,24.6442,24.5795,24.6383,192300.0
2009-10-22 12:30:00,41.88,41.97,41.88,41.92,252500.0,24.6383,24.6913,24.6383,24.6619,252500.0
2009-10-22 12:40:00,41.93,42.07,41.93,42.04,420200.0,24.6678,24.7501,24.6678,24.7325,420200.0
2009-10-22 12:50:00,42.04,42.15,42.04,42.1,309200.0,24.7325,24.7972,24.7325,24.7678,309200.0
2009-10-22 13:00:00,42.1,42.12,42.06,42.06,156400.0,24.7678,24.7795,24.7442,24.7442,156400.0
2009-10-22 13:10:00,42.07,42.08,41.87,41.91,245100.0,24.7501,24.756,24.6325,24.656,245100.0
2009-10-22 13:20:00,41.92,41.95,41.9,41.92,267500.0,24.6619,24.6795,24.6501,24.6619,267500.0
2009-10-22 13:30:00,41.91,42.01,41.87,41.98,262300.0,24.656,24.7148,24.6325,24.6972,262300.0
2009-10-22 13:40:00,41.98,41.99,41.9,41.93,271900.0,24.6972,24.7031,24.6501,24.6678,271900.0
2009-10-22 13:50:00,41.93,42.09,41.92,42.09,313100.0,24.6678,24.7619,24.6619,24.7619,313100.0
2009-10-22 14:00:00,42.08,42.3,42.08,42.24,800800.0,24.756,24.8854,24.756,24.8501,800800.0
2009-10-22 14:10:00,42.26,42.43,42.25,42.29,616800.0,24.8619,24.9619,24.856,24.8796,616800.0
2009-10-22 14:20:00,42.29,42.46,42.29,42.38,535400.0,24.8796,24.9796,24.8796,24.9325,535400.0
2009-10-22 14:30:00,42.38,42.55,42.38,42.54,742400.0,24.9325,25.0325,24.9325,25.0266,742400.0
2009-10-22 14:40:00,42.54,42.55,42.45,42.46,448100.0,25.0266,25.0325,24.9737,24.9796,448100.0
2009-10-22 14:50:00,42.46,42.55,42.44,42.55,311200.0,24.9796,25.0325,24.9678,25.0325,311200.0
2009-10-22 15:00:00,42.55,42.58,42.51,42.56,541800.0,25.0325,25.0502,25.009,25.0384,541800.0
2009-10-22 15:10:00,42.57,42.73,42.55,42.68,1118500.0,25.0443,25.1384,25.0325,25.109,1118500.0
2009-10-22 15:20:00,42.67,42.8,42.66,42.72,1023900.0,25.1031,25.1796,25.0972,25.1325,1023900.0
2009-10-22 15:30:00,42.71,42.73,42.59,42.66,777900.0,25.1266,25.1384,25.056,25.0972,777900.0
2009-10-22 15:40:00,42.66,42.78,42.62,42.75,666800.0,25.0972,25.1678,25.0737,25.1502,666800.0
2009-10-22 15:50:00,42.75,42.8,42.72,42.74,1901700.0,25.1502,25.1796,25.1325,25.1443,1901700.0
2009-10-23 09:30:00,42.89,42.97,42.45,42.57,1114100.0,25.2325,25.2796,24.9737,25.0443,1114100.0
2009-10-23 09:40:00,42.57,42.62,42.38,42.6,767100.0,25.0443,25.0737,24.9325,25.0619,767100.0
2009-10-23 09:50:00,42.61,42.68,42.51,42.65,843000.0,25.0678,25.109,25.009,25.0913,843000.0
2009-10-23 10:00:00,42.65,42.87,42.59,42.65,1545000.0,25.0913,25.2208,25.056,25.0913,1545000.0
2009-10-23 10:10:00,42.65,42.66,42.43,42.64,747300.0,25.0913,25.0972,24.9619,25.0855,747300.0
2009-10-23 10:20:00,42.65,42.77,42.58,42.64,434600.0,25.0913,25.1619,25.0502,25.0855,434600.0
2009-10-23 10:30:00,42.63,42.64,42.44,42.57,782000.0,25.0796,25.0855,24.9678,25.0443,782000.0
2009-10-23 10:40:00,42.56,42.6,42.42,42.55,423200.0,25.0384,25.0619,24.956,25.0325,423200.0
2009-10-23 10:50:00,42.54,42.56,42.4,42.47,374600.0,25.0266,25.0384,24.9443,24.9855,374600.0
2009-10-23 11:00:00,42.47,42.51,42.33,42.44,378100.0,24.9855,25.009,24.9031,24.9678,378100.0
2009-10-23 11:10:00,42.45,42.46,42.17,42.17,487200.0,24.9737,24.9796,24.809,24.809,487200.0
2009-10-23 11:20:00,42.18,42.28,42.11,42.23,492400.0,24.8148,24.8737,24.7737,24.8443,492400.0
2009-10-23 11:30:00,42.22,42.42,42.19,42.35,383100.0,24.8384,24.956,24.8207,24.9149,383100.0
2009-10-23 11:40:00,42.34,42.48,42.34,42.47,181200.0,24.909,24.9913,24.909,24.9855,181200.0
2009-10-23 11:50:00,42.47,42.6,42.4,42.46,395800.0,24.9855,25.0619,24.9443,24.9796,395800.0
2009-10-23 12:00:00,42.45,42.56,42.45,42.47,153900.0,24.9737,25.0384,24.9737,24.9855,153900.0
2009-10-23 12:10:00,42.48,42.49,42.37,42.4,157800.0,24.9913,24.9972,24.9266,24.9443,157800.0
2009-10-23 12:20:00,42.41,42.43,42.33,42.43,186400.0,24.9502,24.9619,24.9031,24.9619,186400.0
2009-10-23 12:30:00,42.42,42.52,42.35,42.51,133900.0,24.956,25.0149,24.9149,25.009,133900.0
2009-10-23 12:40:00,42.48,42.63,42.46,42.59,301200.0,24.9913,25.0796,24.9796,25.056,301200.0
2009-10-23 12:50:00,42.58,42.59,42.47,42.48,213200.0,25.0502,25.056,24.9855,24.9913,213200.0
2009-10-23 13:00:00,42.48,42.48,42.37,42.4,187300.0,24.9913,24.9913,24.9266,24.9443,187300.0
2009-10-23 13:10:00,42.4,42.47,42.35,42.36,250000.0,24.9443,24.9855,24.9149,24.9207,250000.0
2009-10-23 13:20:00,42.36,42.36,42.22,42.23,202600.0,24.9207,24.9207,24.8384,24.8443,202600.0
2009-10-23 13:30:00,42.22,42.24,42.07,42.19,602500.0,24.8384,24.8501,24.7501,24.8207,602500.0
2009-10-23 13:40:00,42.19,42.33,42.15,42.24,316100.0,24.8207,24.9031,24.7972,24.8501,316100.0
2009-10-23 13:50:00,42.23,42.3,42.16,42.18,272200.0,24.8443,24.8854,24.8031,24.8148,272200.0
2009-10-23 14:00:00,42.16,42.33,42.12,42.28,494500.0,24.8031,24.9031,24.7795,24.8737,494500.0
2009-10-23 14:10:00,42.28,42.41,42.26,42.35,373300.0,24.8737,24.9502,24.8619,24.9149,373300.0
2009-10-23 14:20:00,42.34,42.5,42.34,42.39,343700.0,24.909,25.0031,24.909,24.9384,343700.0
2009-10-23 14:30:00,42.39,42.46,42.32,42.46,331600.0,24.9384,24.9796,24.8972,24.9796,331600.0
2009-10-23 14:40:00,42.45,42.52,42.37,42.44,235500.0,24.9737,25.0149,24.9266,24.9678,235500.0
2009-10-23 14:50:00,42.44,42.46,42.27,42.29,386900.0,24.9678,24.9796,24.8678,24.8796,386900.0
2009-10-23 15:00:00,42.29,42.32,42.17,42.22,490500.0,24.8796,24.8972,24.809,24.8384,490500.0
2009-10-23 15:10:00,42.19,42.37,42.17,42.27,461900.0,24.8207,24.9266,24.809,24.8678,461900.0
2009-10-23 15:20:00,42.28,42.37,42.22,42.3,300600.0,24.8737,24.9266,24.8384,24.8854,300600.0
2009-10-23 15:30:00,42.31,42.34,42.13,42.2,612500.0,24.8913,24.909,24.7854,24.8266,612500.0
2009-10-23 15:40:00,42.19,42.21,41.98,42.11,1633900.0,24.8207,24.8325,24.6972,24.7737,1633900.0
2009-10-23 15:50:00,42.11,42.23,42.02,42.2,1668000.0,24.7737,24.8443,24.7207,24.8266,1668000.0
2009-10-26 09:30:00,42.18,42.56,42.18,42.54,912600.0,24.8148,25.0384,24.8148,25.0266,912600.0
2009-10-26 09:40:00,42.55,42.93,42.55,42.75,1254700.0,25.0325,25.2561,25.0325,25.1502,1254700.0
2009-10-26 09:50:00,42.75,43.08,42.74,43.01,1138900.0,25.1502,25.3443,25.1443,25.3031,1138900.0
2009-10-26 10:00:00,43.02,43.13,42.9,43.09,1934400.0,25.309,25.3737,25.2384,25.3502,1934400.0
2009-10-26 10:10:00,43.08,43.19,43.03,43.17,755300.0,25.3443,25.409,25.3149,25.3973,755300.0
2009-10-26 10:20:00,43.17,43.2,43.02,43.05,424000.0,25.3973,25.4149,25.309,25.3267,424000.0
2009-10-26 10:30:00,43.05,43.15,42.91,42.97,575200.0,25.3267,25.3855,25.2443,25.2796,575200.0
2009-10-26 10:40:00,42.96,43.08,42.82,43.05,805100.0,25.2737,25.3443,25.1914,25.3267,805100.0
2009-10-26 10:50:00,43.05,43.1,42.92,43.04,361000.0,25.3267,25.3561,25.2502,25.3208,361000.0
2009-10-26 11:00:00,43.04,43.11,42.97,43.07,319800.0,25.3208,25.362,25.2796,25.3384,319800.0
2009-10-26 11:10:00,43.07,43.08,42.7,42.73,928700.0,25.3384,25.3443,25.1208,25.1384,928700.0
2009-10-26 11:20:00,42.73,42.87,42.68,42.75,696400.0,25.1384,25.2208,25.109,25.1502,696400.0
2009-10-26 11:30:00,42.75,42.77,42.34,42.48,1875500.0,25.1502,25.1619,24.909,24.9913,1875500.0
2009-10-26 11:40:00,42.48,42.66,42.45,42.61,901400.0,24.9913,25.0972,24.9737,25.0678,901400.0
2009-10-26 11:50:00,42.61,42.71,42.41,42.42,650600.0,25.0678,25.1266,24.9502,24.956,650600.0
2009-10-26 12:00:00,42.43,42.5,42.17,42.26,1330500.0,24.9619,25.0031,24.809,24.8619,1330500.0
2009-10-26 12:10:00,42.26,42.51,42.25,42.47,484000.0,24.8619,25.009,24.856,24.9855,484000.0
2009-10-26 12:20:00,42.47,42.51,42.38,42.42,325100.0,24.9855,25.009,24.9325,24.956,325100.0
2009-10-26 12:30:00,42.42,42.5,42.36,42.49,218000.0,24.956,25.0031,24.9207,24.9972,218000.0
2009-10-26 12:40:00,42.49,42.5,42.31,42.38,449200.0,24.9972,25.0031,24.8913,24.9325,449200.0
2009-10-26 12:50:00,42.38,42.47,42.33,42.4,295600.0,24.9325,24.9855,24.9031,24.9443,295600.0
2009-10-26 13:00:00,42.39,42.42,42.29,42.31,151800.0,24.9384,24.956,24.8796,24.8913,151800.0
2009-10-26 13:10:00,42.31,42.39,42.25,42.26,245400.0,24.8913,24.9384,24.856,24.8619,245400.0
2009-10-26 13:20:00,42.26,42.32,42.19,42.32,230400.0,24.8619,24.8972,24.8207,24.8972,230400.0
2009-10-26 13:30:00,42.32,42.36,42.23,42.31,258000.0,24.8972,24.9207,24.8443,24.8913,258000.0
2009-10-26 13:40:00,42.32,42.42,42.3,42.36,301800.0,24.8972,24.956,24.8854,24.9207,301800.0
2009-10-26 13:50:00,42.37,42.4,42.3,42.33,346000.0,24.9266,24.9443,24.8854,24.9031,346000.0
2009-10-26 14:00:00,42.31,42.4,42.26,42.32,255900.0,24.8913,24.9443,24.8619,24.8972,255900.0
2009-10-26 14:10:00,42.32,42.4,42.25,42.3,475100.0,24.8972,24.9443,24.856,24.8854,475100.0
2009-10-26 14:20:00,42.3,42.37,42.25,42.33,338000.0,24.8854,24.9266,24.856,24.9031,338000.0
2009-10-26 14:30:00,42.32,42.34,42.13,42.21,585000.0,24.8972,24.909,24.7854,24.8325,585000.0
2009-10-26 14:40:00,42.2,42.21,42.01,42.03,715800.0,24.8266,24.8325,24.7148,24.7266,715800.0
2009-10-26 14:50:00,42.03,42.27,41.99,42.19,897500.0,24.7266,24.8678,24.7031,24.8207,897500.0
2009-10-26 15:00:00,42.18,42.2,42.02,42.03,491400.0,24.8148,24.8266,24.7207,24.7266,491400.0
2009-10-26 15:10:00,42.03,42.12,41.95,42.03,617900.0,24.7266,24.7795,24.6795,24.7266,617900.0
2009-10-26 15:20:00,42.03,42.07,41.94,41.97,734800.0,24.7266,24.7501,24.6736,24.6913,734800.0
2009-10-26 15:30:00,41.97,42.1,41.93,41.94,796900.0,24.6913,24.7678,24.6678,24.6736,796900.0
2009-10-26 15:40:00,41.94,42.17,41.91,42.12,1114500.0,24.6736,24.809,24.656,24.7795,1114500.0
2009-10-26 15:50:00,42.13,42.14,41.91,42.01,1665600.0,24.7854,24.7913,24.656,24.7148,1665600.0
2009-10-27 09:30:00,42.02,42.27,42.02,42.03,1399300.0,24.7207,24.8678,24.7207,24.7266,1399300.0
2009-10-27 09:40:00,42.03,42.08,41.7,41.94,1181200.0,24.7266,24.756,24.5325,24.6736,1181200.0
2009-10-27 09:50:00,41.93,42.04,41.78,41.86,1097900.0,24.6678,24.7325,24.5795,24.6266,1097900.0
2009-10-27 10:00:00,41.85,41.87,41.4,41.57,2334300.0,24.6207,24.6325,24.356,24.456,2334300.0
2009-10-27 10:10:00,41.57,41.84,41.56,41.74,1112900.0,24.456,24.6148,24.4501,24.556,1112900.0
2009-10-27 10:20:00,41.75,42.05,41.64,41.94,844700.0,24.5619,24.7384,24.4972,24.6736,844700.0
2009-10-27 10:30:00,41.98,41.99,41.74,41.83,637800.0,24.6972,24.7031,24.556,24.6089,637800.0
2009-10-27 10:40:00,41.84,42.02,41.8,41.84,799000.0,24.6148,24.7207,24.5913,24.6148,799000.0
2009-10-27 10:50:00,41.88,41.91,41.72,41.89,534700.0,24.6383,24.656,24.5442,24.6442,534700.0
2009-10-27 11:00:00,41.9,41.98,41.77,41.88,590300.0,24.6501,24.6972,24.5736,24.6383,590300.0
2009-10-27 11:10:00,41.88,41.88,41.76,41.82,550000.0,24.6383,24.6383,24.5678,24.6031,550000.0
2009-10-27 11:20:00,41.82,41.87,41.75,41.85,410700.0,24.6031,24.6325,24.5619,24.6207,410700.0
2009-10-27 11:30:00,41.85,41.92,41.82,41.9,273800.0,24.6207,24.6619,24.6031,24.6501,273800.0
2009-10-27 11:40:00,41.9,41.93,41.84,41.87,198900.0,24.6501,24.6678,24.6148,24.6325,198900.0
2009-10-27 11:50:00,41.89,41.95,41.84,41.85,489100.0,24.6442,24.6795,24.6148,24.6207,489100.0
2009-10-27 12:00:00,41.87,41.91,41.7,41.72,826200.0,24.6325,24.656,24.5325,24.5442,826200.0
2009-10-27 12:10:00,41.72,41.77,41.68,41.76,184100.0,24.5442,24.5736,24.5207,24.5678,184100.0
2009-10-27 12:20:00,41.76,41.83,41.74,41.74,287200.0,24.5678,24.6089,24.556,24.556,287200.0
2009-10-27 12:30:00,41.76,41.78,41.7,41.74,187400.0,24.5678,24.5795,24.5325,24.556,187400.0
2009-10-27 12:40:00,41.74,41.77,41.67,41.71,443400.0,24.556,24.5736,24.5148,24.5383,443400.0
2009-10-27 12:50:00,41.7,41.72,41.56,41.62,483500.0,24.5325,24.5442,24.4501,24.4854,483500.0
2009-10-27 13:00:00,41.63,41.75,41.54,41.59,640200.0,24.4913,24.5619,24.4383,24.4677,640200.0
2009-10-27 13:10:00,41.58,41.67,41.51,41.52,285700.0,24.4619,24.5148,24.4207,24.4266,285700.0
2009-10-27 13:20:00,41.52,41.55,41.38,41.43,368400.0,24.4266,24.4442,24.3442,24.3736,368400.0
2009-10-27 13:30:00,41.45,41.47,41.3,41.35,418100.0,24.3854,24.3971,24.2971,24.3265,418100.0
2009-10-27 13:40:00,41.36,41.46,41.34,41.45,678300.0,24.3324,24.3913,24.3207,24.3854,678300.0
2009-10-27 13:50:00,41.44,41.5,41.28,41.34,410400.0,24.3795,24.4148,24.2854,24.3207,410400.0
2009-10-27 14:00:00,41.34,41.36,41.23,41.3,390300.0,24.3207,24.3324,24.2559,24.2971,390300.0
2009-10-27 14:10:00,41.3,41.58,41.29,41.58,571800.0,24.2971,24.4619,24.2912,24.4619,571800.0
2009-10-27 14:20:00,41.57,41.67,41.49,41.56,504100.0,24.456,24.5148,24.4089,24.4501,504100.0
2009-10-27 14:30:00,41.55,41.59,41.44,41.46,399600.0,24.4442,24.4677,24.3795,24.3913,399600.0
2009-10-27 14:40:00,41.46,41.51,41.42,41.48,328800.0,24.3913,24.4207,24.3677,24.403,328800.0
2009-10-27 14:50:00,41.48,41.7,41.48,41.6,367500.0,24.403,24.5325,24.403,24.4736,367500.0
2009-10-27 15:00:00,41.59,41.61,41.42,41.42,386000.0,24.4677,24.4795,24.3677,24.3677,386000.0
2009-10-27 15:10:00,41.42,41.49,41.35,41.47,486000.0,24.3677,24.4089,24.3265,24.3971,486000.0
2009-10-27 15:20:00,41.47,41.48,41.29,41.34,468300.0,24.3971,24.403,24.2912,24.3207,468300.0
2009-10-27 15:30:00,41.35,41.39,41.21,41.34,1157300.0,24.3265,24.3501,24.2442,24.3207,1157300.0
2009-10-27 15:40:00,41.33,41.47,41.31,41.34,903300.0,24.3148,24.3971,24.303,24.3207,903300.0
2009-10-27 15:50:00,41.34,41.41,41.26,41.36,2049900.0,24.3207,24.3618,24.2736,24.3324,2049900.0
2009-10-27 16:00:00,41.36,41.39,41.3,41.3,93200.0,24.3324,24.3501,24.2971,24.2971,93200.0
2009-10-27 16:10:00,41.28,41.3,41.28,41.3,4300.0,24.2854,24.2971,24.2854,24.2971,4300.0
2009-10-28 09:30:00,41.09,41.7,41.08,41.5,1018000.0,24.1736,24.5325,24.1677,24.4148,1018000.0
2009-10-28 09:40:00,41.5,41.51,41.24,41.34,998200.0,24.4148,24.4207,24.2618,24.3207,998200.0
2009-10-28 09:50:00,41.34,41.44,41.23,41.32,853800.0,24.3207,24.3795,24.2559,24.3089,853800.0
2009-10-28 10:00:00,41.31,41.31,40.91,40.95,1853400.0,24.303,24.303,24.0677,24.0912,1853400.0
2009-10-28 10:10:00,40.96,41.08,40.8,40.88,1363600.0,24.0971,24.1677,24.003,24.05,1363600.0
2009-10-28 10:20:00,40.88,40.92,40.65,40.66,895900.0,24.05,24.0736,23.9147,23.9206,895900.0
2009-10-28 10:30:00,40.66,40.7,40.55,40.58,1629600.0,23.9206,23.9441,23.8559,23.8735,1629600.0
2009-10-28 10:40:00,40.58,40.6,40.31,40.32,1535100.0,23.8735,23.8853,23.7147,23.7206,1535100.0
2009-10-28 10:50:00,40.32,40.37,40.1,40.34,1977100.0,23.7206,23.75,23.5912,23.7324,1977100.0
2009-10-28 11:00:00,40.34,40.37,40.22,40.32,498100.0,23.7324,23.75,23.6618,23.7206,498100.0
2009-10-28 11:10:00,40.32,40.57,40.31,40.56,902100.0,23.7206,23.8677,23.7147,23.8618,902100.0
2009-10-28 11:20:00,40.56,40.57,40.4,40.5,589900.0,23.8618,23.8677,23.7677,23.8265,589900.0
2009-10-28 11:30:00,40.5,40.53,40.36,40.41,362400.0,23.8265,23.8441,23.7441,23.7735,362400.0
2009-10-28 11:40:00,40.42,40.43,40.24,40.35,943600.0,23.7794,23.7853,23.6735,23.7382,943600.0
2009-10-28 11:50:00,40.34,40.39,40.28,40.38,349000.0,23.7324,23.7618,23.6971,23.7559,349000.0
2009-10-28 12:00:00,40.37,40.53,40.34,40.51,247800.0,23.75,23.8441,23.7324,23.8324,247800.0
2009-10-28 12:10:00,40.51,40.55,40.47,40.5,175800.0,23.8324,23.8559,23.8088,23.8265,175800.0
2009-10-28 12:20:00,40.49,40.49,40.26,40.33,451200.0,23.8206,23.8206,23.6853,23.7265,451200.0
2009-10-28 12:30:00,40.33,40.38,40.24,40.28,341400.0,23.7265,23.7559,23.6735,23.6971,341400.0
2009-10-28 12:40:00,40.28,40.32,40.24,40.27,291500.0,23.6971,23.7206,23.6735,23.6912,291500.0
2009-10-28 12:50:00,40.26,40.26,40.12,40.2,462100.0,23.6853,23.6853,23.6029,23.65,462100.0
2009-10-28 13:00:00,40.21,40.39,40.18,40.34,653500.0,23.6559,23.7618,23.6382,23.7324,653500.0
2009-10-28 13:10:00,40.34,40.5,40.34,40.44,422700.0,23.7324,23.8265,23.7324,23.7912,422700.0
2009-10-28 13:20:00,40.44,40.51,40.3,40.36,467500.0,23.7912,23.8324,23.7088,23.7441,467500.0
2009-10-28 13:30:00,40.36,40.42,40.32,40.34,235500.0,23.7441,23.7794,23.7206,23.7324,235500.0
2009-10-28 13:40:00,40.34,40.49,40.34,40.4,272600.0,23.7324,23.8206,23.7324,23.7677,272600.0
2009-10-28 13:50:00,40.4,40.42,40.3,40.32,380500.0,23.7677,23.7794,23.7088,23.7206,380500.0
2009-10-28 14:00:00,40.32,40.35,40.25,40.32,323500.0,23.7206,23.7382,23.6794,23.7206,323500.0
2009-10-28 14:10:00,40.32,40.36,40.22,40.23,336900.0,23.7206,23.7441,23.6618,23.6676,336900.0
2009-10-28 14:20:00,40.23,40.27,40.12,40.17,543300.0,23.6676,23.6912,23.6029,23.6323,543300.0
2009-10-28 14:30:00,40.17,40.17,40.0,40.02,813200.0,23.6323,23.6323,23.5323,23.5441,813200.0
2009-10-28 14:40:00,40.02,40.12,39.93,39.99,654200.0,23.5441,23.6029,23.4911,23.5264,654200.0
2009-10-28 14:50:00,40.02,40.09,39.9,39.9,638100.0,23.5441,23.5853,23.4735,23.4735,638100.0
2009-10-28 15:00:00,39.91,40.06,39.86,40.01,926200.0,23.4794,23.5676,23.45,23.5382,926200.0
2009-10-28 15:10:00,40.0,40.05,39.84,39.95,1204500.0,23.5323,23.5617,23.4382,23.5029,1204500.0
2009-10-28 15:20:00,39.94,39.98,39.75,39.83,1207200.0,23.497,23.5206,23.3853,23.4323,1207200.0
2009-10-28 15:30:00,39.82,39.84,39.64,39.69,1144600.0,23.4264,23.4382,23.3205,23.35,1144600.0
2009-10-28 15:40:00,39.69,39.85,39.65,39.8,1667400.0,23.35,23.4441,23.3264,23.4147,1667400.0
2009-10-28 15:50:00,39.81,39.81,39.56,39.63,4054300.0,23.4206,23.4206,23.2735,23.3147,4054300.0
2009-10-29 09:30:00,40.24,40.54,40.2,40.51,1808900.0,23.6735,23.85,23.65,23.8324,1808900.0
2009-10-29 09:40:00,40.51,40.52,40.3,40.39,1200500.0,23.8324,23.8382,23.7088,23.7618,1200500.0
2009-10-29 09:50:00,40.4,40.48,40.13,40.21,1041100.0,23.7677,23.8147,23.6088,23.6559,1041100.0
2009-10-29 10:00:00,40.21,40.62,40.18,40.59,1771600.0,23.6559,23.8971,23.6382,23.8794,1771600.0
2009-10-29 10:10:00,40.59,40.61,40.54,40.55,662300.0,23.8794,23.8912,23.85,23.8559,662300.0
2009-10-29 10:20:00,40.56,40.76,40.5,40.68,1112900.0,23.8618,23.9794,23.8265,23.9324,1112900.0
2009-10-29 10:30:00,40.69,40.72,40.52,40.65,632200.0,23.9383,23.9559,23.8382,23.9147,632200.0
2009-10-29 10:40:00,40.64,40.65,40.52,40.57,285300.0,23.9088,23.9147,23.8382,23.8677,285300.0
2009-10-29 10:50:00,40.58,40.6,40.5,40.54,553200.0,23.8735,23.8853,23.8265,23.85,553200.0
2009-10-29 11:00:00,40.55,40.74,40.54,40.72,706800.0,23.8559,23.9677,23.85,23.9559,706800.0
2009-10-29 11:10:00,40.72,40.75,40.56,40.56,679400.0,23.9559,23.9736,23.8618,23.8618,679400.0
2009-10-29 11:20:00,40.57,40.61,40.49,40.49,320800.0,23.8677,23.8912,23.8206,23.8206,320800.0
2009-10-29 11:30:00,40.49,40.63,40.49,40.55,511800.0,23.8206,23.903,23.8206,23.8559,511800.0
2009-10-29 11:40:00,40.56,40.66,40.56,40.65,670500.0,23.8618,23.9206,23.8618,23.9147,670500.0
2009-10-29 11:50:00,40.65,40.66,40.59,40.62,241600.0,23.9147,23.9206,23.8794,23.8971,241600.0
2009-10-29 12:00:00,40.62,40.65,40.57,40.6,259400.0,23.8971,23.9147,23.8677,23.8853,259400.0
2009-10-29 12:10:00,40.6,40.61,40.55,40.57,299600.0,23.8853,23.8912,23.8559,23.8677,299600.0
2009-10-29 12:20:00,40.56,40.66,40.54,40.62,380000.0,23.8618,23.9206,23.85,23.8971,380000.0
2009-10-29 12:30:00,40.62,40.74,40.62,40.71,553000.0,23.8971,23.9677,23.8971,23.95,553000.0
2009-10-29 12:40:00,40.7,40.72,40.62,40.62,291800.0,23.9441,23.9559,23.8971,23.8971,291800.0
2009-10-29 12:50:00,40.62,40.63,40.58,40.58,283200.0,23.8971,23.903,23.8735,23.8735,283200.0
2009-10-29 13:00:00,40.58,40.73,40.58,40.72,390000.0,23.8735,23.9618,23.8735,23.9559,390000.0
2009-10-29 13:10:00,40.73,40.75,40.67,40.75,296100.0,23.9618,23.9736,23.9265,23.9736,296100.0
2009-10-29 13:20:00,40.74,40.84,40.74,40.78,380500.0,23.9677,24.0265,23.9677,23.9912,380500.0
2009-10-29 13:30:00,40.77,40.88,40.77,40.84,300500.0,23.9853,24.05,23.9853,24.0265,300500.0
2009-10-29 13:40:00,40.85,40.88,40.76,40.79,704200.0,24.0324,24.05,23.9794,23.9971,704200.0
2009-10-29 13:50:00,40.79,40.87,40.77,40.82,636100.0,23.9971,24.0442,23.9853,24.0147,636100.0
2009-10-29 14:00:00,40.83,40.88,40.81,40.87,377100.0,24.0206,24.05,24.0089,24.0442,377100.0
2009-10-29 14:10:00,40.84,40.98,40.83,40.87,367300.0,24.0265,24.1089,24.0206,24.0442,367300.0
2009-10-29 14:20:00,40.87,40.96,40.8,40.91,284800.0,24.0442,24.0971,24.003,24.0677,284800.0
2009-10-29 14:30:00,40.91,41.2,40.91,41.2,649600.0,24.0677,24.2383,24.0677,24.2383,649600.0
2009-10-29 14:40:00,41.2,41.32,41.2,41.29,770000.0,24.2383,24.3089,24.2383,24.2912,770000.0
2009-10-29 14:50:00,41.29,41.43,41.26,41.39,375700.0,24.2912,24.3736,24.2736,24.3501,375700.0
2009-10-29 15:00:00,41.39,41.51,41.3,41.42,619300.0,24.3501,24.4207,24.2971,24.3677,619300.0
2009-10-29 15:10:00,41.42,41.49,41.3,41.32,748900.0,24.3677,24.4089,24.2971,24.3089,748900.0
2009-10-29 15:20:00,41.31,41.41,41.28,41.37,818200.0,24.303,24.3618,24.2854,24.3383,818200.0
2009-10-29 15:30:00,41.37,41.37,41.14,41.29,845600.0,24.3383,24.3383,24.203,24.2912,845600.0
2009-10-29 15:40:00,41.28,41.28,41.06,41.24,1408500.0,24.2854,24.2854,24.1559,24.2618,1408500.0
2009-10-29 15:50:00,41.24,41.39,41.14,41.33,3652800.0,24.2618,24.3501,24.203,24.3148,3652800.0
2009-10-30 09:30:00,41.08,41.1,40.77,40.95,1095700.0,24.1677,24.1795,23.9853,24.0912,1095700.0
2009-10-30 09:40:00,40.95,41.07,40.78,40.86,1864600.0,24.0912,24.1618,23.9912,24.0383,1864600.0
2009-10-30 09:50:00,40.87,40.88,40.66,40.8,1045300.0,24.0442,24.05,23.9206,24.003,1045300.0
2009-10-30 10:00:00,40.79,41.08,40.77,40.97,1081200.0,23.9971,24.1677,23.9853,24.103,1081200.0
2009-10-30 10:10:00,40.97,41.02,40.87,40.95,484200.0,24.103,24.1324,24.0442,24.0912,484200.0
2009-10-30 10:20:00,40.94,40.97,40.8,40.9,636200.0,24.0853,24.103,24.003,24.0618,636200.0
2009-10-30 10:30:00,40.9,40.95,40.79,40.93,711500.0,24.0618,24.0912,23.9971,24.0795,711500.0
2009-10-30 10:40:00,40.93,41.06,40.85,41.03,588200.0,24.0795,24.1559,24.0324,24.1383,588200.0
2009-10-30 10:50:00,41.03,41.17,40.9,41.12,724500.0,24.1383,24.2207,24.0618,24.1912,724500.0
2009-10-30 11:00:00,41.13,41.3,41.08,41.09,851800.0,24.1971,24.2971,24.1677,24.1736,851800.0
2009-10-30 11:10:00,41.1,41.16,40.99,41.03,588400.0,24.1795,24.2148,24.1148,24.1383,588400.0
2009-10-30 11:20:00,41.04,41.08,41.0,41.03,362000.0,24.1442,24.1677,24.1206,24.1383,362000.0
2009-10-30 11:30:00,41.04,41.1,40.89,40.95,612700.0,24.1442,24.1795,24.0559,24.0912,612700.0
2009-10-30 11:40:00,40.94,40.97,40.86,40.9,516100.0,24.0853,24.103,24.0383,24.0618,516100.0
2009-10-30 11:50:00,40.93,40.93,40.57,40.64,1182100.0,24.0795,24.0795,23.8677,23.9088,1182100.0
2009-10-30 12:00:00,40.64,40.76,40.58,40.74,900200.0,23.9088,23.9794,23.8735,23.9677,900200.0
2009-10-30 12:10:00,40.73,40.78,40.58,40.61,506300.0,23.9618,23.9912,23.8735,23.8912,506300.0
2009-10-30 12:20:00,40.61,40.63,40.29,40.37,896900.0,23.8912,23.903,23.7029,23.75,896900.0
2009-10-30 12:30:00,40.37,40.54,40.35,40.46,763600.0,23.75,23.85,23.7382,23.803,763600.0
2009-10-30 12:40:00,40.46,40.51,40.2,40.28,690100.0,23.803,23.8324,23.65,23.6971,690100.0
2009-10-30 12:50:00,40.28,40.49,40.21,40.34,1169000.0,23.6971,23.8206,23.6559,23.7324,1169000.0
2009-10-30 13:00:00,40.34,40.43,40.3,40.36,571300.0,23.7324,23.7853,23.7088,23.7441,571300.0
2009-10-30 13:10:00,40.36,40.53,40.32,40.36,735700.0,23.7441,23.8441,23.7206,23.7441,735700.0
2009-10-30 13:20:00,40.34,40.38,40.01,40.09,791600.0,23.7324,23.7559,23.5382,23.5853,791600.0
2009-10-30 13:30:00,40.09,40.11,39.91,39.98,740700.0,23.5853,23.597,23.4794,23.5206,740700.0
2009-10-30 13:40:00,39.98,40.05,39.94,39.97,404000.0,23.5206,23.5617,23.497,23.5147,404000.0
2009-10-30 13:50:00,39.97,39.99,39.77,39.77,721700.0,23.5147,23.5264,23.397,23.397,721700.0
2009-10-30 14:00:00,39.77,40.08,39.74,40.02,1240500.0,23.397,23.5794,23.3794,23.5441,1240500.0
2009-10-30 14:10:00,40.02,40.21,39.99,40.18,901400.0,23.5441,23.6559,23.5264,23.6382,901400.0
2009-10-30 14:20:00,40.2,40.23,40.03,40.15,874200.0,23.65,23.6676,23.55,23.6206,874200.0
2009-10-30 14:30:00,40.15,40.16,39.95,40.02,769000.0,23.6206,23.6265,23.5029,23.5441,769000.0
2009-10-30 14:40:00,40.02,40.06,39.85,39.85,703800.0,23.5441,23.5676,23.4441,23.4441,703800.0
2009-10-30 14:50:00,39.86,39.97,39.78,39.84,1050300.0,23.45,23.5147,23.4029,23.4382,1050300.0
2009-10-30 15:00:00,39.85,39.87,39.59,39.62,1401900.0,23.4441,23.4558,23.2911,23.3088,1401900.0
2009-10-30 15:10:00,39.62,39.86,39.59,39.69,1269400.0,23.3088,23.45,23.2911,23.35,1269400.0
2009-10-30 15:20:00,39.69,40.09,39.69,40.06,1406700.0,23.35,23.5853,23.35,23.5676,1406700.0
2009-10-30 15:30:00,40.05,40.47,40.0,40.33,2658600.0,23.5617,23.8088,23.5323,23.7265,2658600.0
2009-10-30 15:40:00,40.33,40.86,40.33,40.65,3836100.0,23.7265,24.0383,23.7265,23.9147,3836100.0
2009-10-30 15:50:00,40.64,40.66,40.34,40.52,4527600.0,23.9088,23.9206,23.7324,23.8382,4527600.0
2009-11-02 09:30:00,40.68,40.92,40.51,40.51,1043300.0,23.9324,24.0736,23.8324,23.8324,1043300.0
2009-11-02 09:40:00,40.52,40.62,40.18,40.21,1233900.0,23.8382,23.8971,23.6382,23.6559,1233900.0
2009-11-02 09:50:00,40.21,40.66,40.21,40.62,1480100.0,23.6559,23.9206,23.6559,23.8971,1480100.0
2009-11-02 10:00:00,40.61,41.09,40.61,40.96,2028200.0,23.8912,24.1736,23.8912,24.0971,2028200.0
2009-11-02 10:10:00,40.96,41.13,40.84,41.11,935900.0,24.0971,24.1971,24.0265,24.1854,935900.0
2009-11-02 10:20:00,41.1,41.17,40.98,41.12,726000.0,24.1795,24.2207,24.1089,24.1912,726000.0
2009-11-02 10:30:00,41.11,41.5,41.11,41.49,1406600.0,24.1854,24.4148,24.1854,24.4089,1406600.0
2009-11-02 10:40:00,41.49,41.51,41.04,41.26,1004100.0,24.4089,24.4207,24.1442,24.2736,1004100.0
2009-11-02 10:50:00,41.26,41.28,40.95,41.01,665000.0,24.2736,24.2854,24.0912,24.1265,665000.0
2009-11-02 11:00:00,40.99,41.02,40.88,40.94,872700.0,24.1148,24.1324,24.05,24.0853,872700.0
2009-11-02 11:10:00,40.94,41.04,40.84,40.95,614900.0,24.0853,24.1442,24.0265,24.0912,614900.0
2009-11-02 11:20:00,40.96,41.05,40.75,40.83,523300.0,24.0971,24.1501,23.9736,24.0206,523300.0
2009-11-02 11:30:00,40.84,40.9,40.75,40.79,311700.0,24.0265,24.0618,23.9736,23.9971,311700.0
2009-11-02 11:40:00,40.79,40.9,40.79,40.88,228000.0,23.9971,24.0618,23.9971,24.05,228000.0
2009-11-02 11:50:00,40.88,41.01,40.78,40.91,283700.0,24.05,24.1265,23.9912,24.0677,283700.0
2009-11-02 12:00:00,40.91,40.94,40.67,40.71,451200.0,24.0677,24.0853,23.9265,23.95,451200.0
2009-11-02 12:10:00,40.71,40.71,40.43,40.54,537400.0,23.95,23.95,23.7853,23.85,537400.0
2009-11-02 12:20:00,40.55,40.65,40.51,40.51,351000.0,23.8559,23.9147,23.8324,23.8324,351000.0
2009-11-02 12:30:00,40.5,40.53,40.26,40.29,788900.0,23.8265,23.8441,23.6853,23.7029,788900.0
2009-11-02 12:40:00,40.29,40.29,40.03,40.05,1193900.0,23.7029,23.7029,23.55,23.5617,1193900.0
2009-11-02 12:50:00,40.04,40.06,39.71,39.72,1379600.0,23.5559,23.5676,23.3617,23.3676,1379600.0
2009-11-02 13:00:00,39.71,40.15,39.67,40.15,1009800.0,23.3617,23.6206,23.3382,23.6206,1009800.0
2009-11-02 13:10:00,40.15,40.22,39.99,40.17,745300.0,23.6206,23.6618,23.5264,23.6323,745300.0
2009-11-02 13:20:00,40.17,40.39,40.13,40.24,501800.0,23.6323,23.7618,23.6088,23.6735,501800.0
2009-11-02 13:30:00,40.2,40.21,39.93,40.05,570300.0,23.65,23.6559,23.4911,23.5617,570300.0
2009-11-02 13:40:00,40.04,40.04,39.79,39.84,484000.0,23.5559,23.5559,23.4088,23.4382,484000.0
2009-11-02 13:50:00,39.83,39.84,39.59,39.59,736400.0,23.4323,23.4382,23.2911,23.2911,736400.0
2009-11-02 14:00:00,39.6,39.63,39.45,39.54,1050300.0,23.297,23.3147,23.2088,23.2617,1050300.0
2009-11-02 14:10:00,39.55,39.94,39.5,39.69,1228900.0,23.2676,23.497,23.2382,23.35,1228900.0
2009-11-02 14:20:00,39.7,40.2,39.7,40.19,743900.0,23.3558,23.65,23.3558,23.6441,743900.0
2009-11-02 14:30:00,40.19,40.3,40.08,40.24,969000.0,23.6441,23.7088,23.5794,23.6735,969000.0
2009-11-02 14:40:00,40.23,40.5,40.2,40.23,1214600.0,23.6676,23.8265,23.65,23.6676,1214600.0
2009-11-02 14:50:00,40.23,40.4,40.05,40.2,671500.0,23.6676,23.7677,23.5617,23.65,671500.0
2009-11-02 15:00:00,40.2,40.41,40.17,40.23,587500.0,23.65,23.7735,23.6323,23.6676,587500.0
2009-11-02 15:10:00,40.22,40.33,40.03,40.03,731500.0,23.6618,23.7265,23.55,23.55,731500.0
2009-11-02 15:20:00,40.04,40.22,39.95,40.12,1146100.0,23.5559,23.6618,23.5029,23.6029,1146100.0
2009-11-02 15:30:00,40.11,40.52,40.09,40.48,1206400.0,23.597,23.8382,23.5853,23.8147,1206400.0
2009-11-02 15:40:00,40.48,40.65,40.45,40.51,1137200.0,23.8147,23.9147,23.7971,23.8324,1137200.0
2009-11-02 15:50:00,40.51,40.7,40.51,40.69,1606600.0,23.8324,23.9441,23.8324,23.9383,1606600.0
2009-11-03 09:30:00,40.07,40.31,40.0,40.19,1812800.0,23.5735,23.7147,23.5323,23.6441,1812800.0
2009-11-03 09:40:00,40.18,40.49,40.1,40.14,1206900.0,23.6382,23.8206,23.5912,23.6147,1206900.0
2009-11-03 09:50:00,40.13,40.57,40.04,40.51,1020700.0,23.6088,23.8677,23.5559,23.8324,1020700.0
2009-11-03 10:00:00,40.51,40.85,40.4,40.61,1564300.0,23.8324,24.0324,23.7677,23.8912,1564300.0
2009-11-03 10:10:00,40.6,40.68,40.35,40.46,794400.0,23.8853,23.9324,23.7382,23.803,794400.0
2009-11-03 10:20:00,40.46,40.66,40.36,40.42,720700.0,23.803,23.9206,23.7441,23.7794,720700.0
2009-11-03 10:30:00,40.41,40.6,40.37,40.43,622300.0,23.7735,23.8853,23.75,23.7853,622300.0
2009-11-03 10:40:00,40.44,40.77,40.43,40.73,456000.0,23.7912,23.9853,23.7853,23.9618,456000.0
2009-11-03 10:50:00,40.73,40.87,40.57,40.63,687700.0,23.9618,24.0442,23.8677,23.903,687700.0
2009-11-03 11:00:00,40.64,40.82,40.64,40.73,501200.0,23.9088,24.0147,23.9088,23.9618,501200.0
2009-11-03 11:10:00,40.72,40.82,40.66,40.77,795700.0,23.9559,24.0147,23.9206,23.9853,795700.0
2009-11-03 11:20:00,40.76,40.82,40.62,40.68,560700.0,23.9794,24.0147,23.8971,23.9324,560700.0
2009-11-03 11:30:00,40.68,40.79,40.44,40.45,708600.0,23.9324,23.9971,23.7912,23.7971,708600.0
2009-11-03 11:40:00,40.46,40.56,40.35,40.55,556300.0,23.803,23.8618,23.7382,23.8559,556300.0
2009-11-03 11:50:00,40.54,40.65,40.39,40.65,431200.0,23.85,23.9147,23.7618,23.9147,431200.0
2009-11-03 12:00:00,40.64,40.72,40.48,40.62,333500.0,23.9088,23.9559,23.8147,23.8971,333500.0
2009-11-03 12:10:00,40.6,40.63,40.41,40.41,254000.0,23.8853,23.903,23.7735,23.7735,254000.0
2009-11-03 12:20:00,40.42,40.67,40.4,40.63,422100.0,23.7794,23.9265,23.7677,23.903,422100.0
2009-11-03 12:30:00,40.63,40.97,40.62,40.94,849400.0,23.903,24.103,23.8971,24.0853,849400.0
2009-11-03 12:40:00,40.94,40.97,40.71,40.81,407800.0,24.0853,24.103,23.95,24.0089,407800.0
2009-11-03 12:50:00,40.81,40.89,40.73,40.77,219400.0,24.0089,24.0559,23.9618,23.9853,219400.0
2009-11-03 13:00:00,40.77,40.93,40.73,40.93,299700.0,23.9853,24.0795,23.9618,24.0795,299700.0
2009-11-03 13:10:00,40.93,40.95,40.85,40.9,130700.0,24.0795,24.0912,24.0324,24.0618,130700.0
2009-11-03 13:20:00,40.89,40.94,40.79,40.87,215100.0,24.0559,24.0853,23.9971,24.0442,215100.0
2009-11-03 13:30:00,40.86,41.0,40.85,40.98,255200.0,24.0383,24.1206,24.0324,24.1089,255200.0
2009-11-03 13:40:00,40.97,40.98,40.81,40.89,148000.0,24.103,24.1089,24.0089,24.0559,148000.0
2009-11-03 13:50:00,40.89,41.05,40.89,41.05,393900.0,24.0559,24.1501,24.0559,24.1501,393900.0
2009-11-03 14:00:00,41.06,41.27,41.05,41.27,571900.0,24.1559,24.2795,24.1501,24.2795,571900.0
2009-11-03 14:10:00,41.27,41.28,41.11,41.13,536800.0,24.2795,24.2854,24.1854,24.1971,536800.0
2009-11-03 14:20:00,41.13,41.19,41.03,41.06,285200.0,24.1971,24.2324,24.1383,24.1559,285200.0
2009-11-03 14:30:00,41.06,41.17,40.94,40.97,356200.0,24.1559,24.2207,24.0853,24.103,356200.0
2009-11-03 14:40:00,40.95,41.01,40.86,40.96,353200.0,24.0912,24.1265,24.0383,24.0971,353200.0
2009-11-03 14:50:00,40.96,40.96,40.69,40.76,796800.0,24.0971,24.0971,23.9383,23.9794,796800.0
2009-11-03 15:00:00,40.75,40.89,40.71,40.86,473200.0,23.9736,24.0559,23.95,24.0383,473200.0
2009-11-03 15:10:00,40.86,40.94,40.84,40.93,351100.0,24.0383,24.0853,24.0265,24.0795,351100.0
2009-11-03 15:20:00,40.93,40.95,40.84,40.95,321600.0,24.0795,24.0912,24.0265,24.0912,321600.0
2009-11-03 15:30:00,40.96,41.22,40.96,41.14,1001500.0,24.0971,24.2501,24.0971,24.203,1001500.0
2009-11-03 15:40:00,41.14,41.24,41.03,41.18,863100.0,24.203,24.2618,24.1383,24.2265,863100.0
2009-11-03 15:50:00,41.18,41.26,41.08,41.2,1580700.0,24.2265,24.2736,24.1677,24.2383,1580700.0
2009-11-03 16:00:00,41.19,41.25,41.13,41.13,1577400.0,24.2324,24.2677,24.1971,24.1971,1577400.0
2009-11-03 16:10:00,41.16,41.16,41.15,41.15,900.0,24.2148,24.2148,24.2089,24.2089,900.0
2009-11-04 09:30:00,41.71,41.83,41.56,41.66,935300.0,24.5383,24.6089,24.4501,24.5089,935300.0
2009-11-04 09:40:00,41.65,41.71,41.51,41.58,1015100.0,24.503,24.5383,24.4207,24.4619,1015100.0
2009-11-04 09:50:00,41.58,41.66,41.47,41.6,633000.0,24.4619,24.5089,24.3971,24.4736,633000.0
2009-11-04 10:00:00,41.61,41.76,41.49,41.62,1419200.0,24.4795,24.5678,24.4089,24.4854,1419200.0
2009-11-04 10:10:00,41.62,41.79,41.55,41.73,1203800.0,24.4854,24.5854,24.4442,24.5501,1203800.0
2009-11-04 10:20:00,41.75,41.81,41.71,41.8,575600.0,24.5619,24.5972,24.5383,24.5913,575600.0
2009-11-04 10:30:00,41.81,41.85,41.5,41.54,753900.0,24.5972,24.6207,24.4148,24.4383,753900.0
2009-11-04 10:40:00,41.55,41.69,41.53,41.62,642100.0,24.4442,24.5266,24.4324,24.4854,642100.0
2009-11-04 10:50:00,41.63,41.69,41.58,41.68,237500.0,24.4913,24.5266,24.4619,24.5207,237500.0
2009-11-04 11:00:00,41.69,41.75,41.57,41.69,516600.0,24.5266,24.5619,24.456,24.5266,516600.0
2009-11-04 11:10:00,41.69,41.77,41.53,41.56,343200.0,24.5266,24.5736,24.4324,24.4501,343200.0
2009-11-04 11:20:00,41.57,41.67,41.57,41.61,188600.0,24.456,24.5148,24.456,24.4795,188600.0
2009-11-04 11:30:00,41.6,41.61,41.44,41.58,402700.0,24.4736,24.4795,24.3795,24.4619,402700.0
2009-11-04 11:40:00,41.57,41.64,41.52,41.62,117600.0,24.456,24.4972,24.4266,24.4854,117600.0
2009-11-04 11:50:00,41.61,41.7,41.59,41.61,176500.0,24.4795,24.5325,24.4677,24.4795,176500.0
2009-11-04 12:00:00,41.62,41.66,41.52,41.59,249000.0,24.4854,24.5089,24.4266,24.4677,249000.0
2009-11-04 12:10:00,41.59,41.6,41.42,41.44,427800.0,24.4677,24.4736,24.3677,24.3795,427800.0
2009-11-04 12:20:00,41.45,41.53,41.44,41.51,181000.0,24.3854,24.4324,24.3795,24.4207,181000.0
2009-11-04 12:30:00,41.51,41.58,41.49,41.58,99300.0,24.4207,24.4619,24.4089,24.4619,99300.0
2009-11-04 12:40:00,41.58,41.62,41.43,41.43,250000.0,24.4619,24.4854,24.3736,24.3736,250000.0
2009-11-04 12:50:00,41.44,41.5,41.38,41.46,160400.0,24.3795,24.4148,24.3442,24.3913,160400.0
2009-11-04 13:00:00,41.45,41.53,41.45,41.49,161000.0,24.3854,24.4324,24.3854,24.4089,161000.0
2009-11-04 13:10:00,41.5,41.54,41.44,41.5,190400.0,24.4148,24.4383,24.3795,24.4148,190400.0
2009-11-04 13:20:00,41.51,41.52,41.4,41.48,236500.0,24.4207,24.4266,24.356,24.403,236500.0
2009-11-04 13:30:00,41.47,41.51,41.43,41.5,198400.0,24.3971,24.4207,24.3736,24.4148,198400.0
2009-11-04 13:40:00,41.5,41.5,41.42,41.44,144500.0,24.4148,24.4148,24.3677,24.3795,144500.0
2009-11-04 13:50:00,41.44,41.49,41.38,41.49,161200.0,24.3795,24.4089,24.3442,24.4089,161200.0
2009-11-04 14:00:00,41.5,41.57,41.47,41.56,251800.0,24.4148,24.456,24.3971,24.4501,251800.0
2009-11-04 14:10:00,41.56,41.65,41.27,41.27,635500.0,24.4501,24.503,24.2795,24.2795,635500.0
2009-11-04 14:20:00,41.29,41.67,41.09,41.11,2143600.0,24.2912,24.5148,24.1736,24.1854,2143600.0
2009-11-04 14:30:00,41.09,41.6,41.05,41.54,1420900.0,24.1736,24.4736,24.1501,24.4383,1420900.0
2009-11-04 14:40:00,41.55,41.76,41.47,41.68,1095400.0,24.4442,24.5678,24.3971,24.5207,1095400.0
2009-11-04 14:50:00,41.68,41.72,41.49,41.63,505500.0,24.5207,24.5442,24.4089,24.4913,505500.0
2009-11-04 15:00:00,41.63,41.63,41.38,41.42,346200.0,24.4913,24.4913,24.3442,24.3677,346200.0
2009-11-04 15:10:00,41.42,41.53,41.29,41.4,655100.0,24.3677,24.4324,24.2912,24.356,655100.0
2009-11-04 15:20:00,41.4,41.48,41.33,41.39,507800.0,24.356,24.403,24.3148,24.3501,507800.0
2009-11-04 15:30:00,41.38,41.4,40.98,41.07,942800.0,24.3442,24.356,24.1089,24.1618,942800.0
2009-11-04 15:40:00,41.06,41.06,40.68,40.68,1582700.0,24.1559,24.1559,23.9324,23.9324,1582700.0
2009-11-04 15:50:00,40.68,40.78,40.36,40.44,3304600.0,23.9324,23.9912,23.7441,23.7912,3304600.0
2009-11-05 09:30:00,40.9,40.98,40.75,40.87,976400.0,24.0618,24.1089,23.9736,24.0442,976400.0
2009-11-05 09:40:00,40.87,40.93,40.51,40.8,1052300.0,24.0442,24.0795,23.8324,24.003,1052300.0
2009-11-05 09:50:00,40.79,40.99,40.77,40.8,721200.0,23.9971,24.1148,23.9853,24.003,721200.0
2009-11-05 10:00:00,40.8,40.96,40.8,40.88,779700.0,24.003,24.0971,24.003,24.05,779700.0
2009-11-05 10:10:00,40.89,40.91,40.81,40.85,469600.0,24.0559,24.0677,24.0089,24.0324,469600.0
2009-11-05 10:20:00,40.85,41.1,40.81,41.01,1232000.0,24.0324,24.1795,24.0089,24.1265,1232000.0
2009-11-05 10:30:00,41.01,41.31,41.01,41.31,982400.0,24.1265,24.303,24.1265,24.303,982400.0
2009-11-05 10:40:00,41.3,41.37,41.23,41.24,570300.0,24.2971,24.3383,24.2559,24.2618,570300.0
2009-11-05 10:50:00,41.24,41.3,41.21,41.25,312600.0,24.2618,24.2971,24.2442,24.2677,312600.0
2009-11-05 11:00:00,41.22,41.26,41.11,41.13,347300.0,24.2501,24.2736,24.1854,24.1971,347300.0
2009-11-05 11:10:00,41.12,41.16,40.85,40.88,563700.0,24.1912,24.2148,24.0324,24.05,563700.0
2009-11-05 11:20:00,40.88,41.05,40.85,40.92,456100.0,24.05,24.1501,24.0324,24.0736,456100.0
2009-11-05 11:30:00,40.92,40.93,40.85,40.9,195600.0,24.0736,24.0795,24.0324,24.0618,195600.0
2009-11-05 11:40:00,40.91,40.95,40.62,40.64,437800.0,24.0677,24.0912,23.8971,23.9088,437800.0
2009-11-05 11:50:00,40.64,40.69,40.54,40.63,538600.0,23.9088,23.9383,23.85,23.903,538600.0
2009-11-05 12:00:00,40.63,40.75,40.58,40.7,453300.0,23.903,23.9736,23.8735,23.9441,453300.0
2009-11-05 12:10:00,40.69,40.71,40.52,40.69,419000.0,23.9383,23.95,23.8382,23.9383,419000.0
2009-11-05 12:20:00,40.69,40.82,40.69,40.75,249000.0,23.9383,24.0147,23.9383,23.9736,249000.0
2009-11-05 12:30:00,40.74,40.85,40.66,40.79,208200.0,23.9677,24.0324,23.9206,23.9971,208200.0
2009-11-05 12:40:00,40.78,40.88,40.68,40.81,333000.0,23.9912,24.05,23.9324,24.0089,333000.0
2009-11-05 12:50:00,40.8,40.89,40.74,40.89,212700.0,24.003,24.0559,23.9677,24.0559,212700.0
2009-11-05 13:00:00,40.89,41.0,40.89,40.92,543200.0,24.0559,24.1206,24.0559,24.0736,543200.0
2009-11-05 13:10:00,40.92,40.96,40.86,40.93,186600.0,24.0736,24.0971,24.0383,24.0795,186600.0
2009-11-05 13:20:00,40.95,41.0,40.85,40.86,280200.0,24.0912,24.1206,24.0324,24.0383,280200.0
2009-11-05 13:30:00,40.86,40.92,40.8,40.83,127000.0,24.0383,24.0736,24.003,24.0206,127000.0
2009-11-05 13:40:00,40.83,41.0,40.81,40.99,250500.0,24.0206,24.1206,24.0089,24.1148,250500.0
2009-11-05 13:50:00,40.99,41.0,40.82,40.82,528100.0,24.1148,24.1206,24.0147,24.0147,528100.0
2009-11-05 14:00:00,40.83,40.89,40.72,40.83,284000.0,24.0206,24.0559,23.9559,24.0206,284000.0
2009-11-05 14:10:00,40.83,40.86,40.75,40.77,118200.0,24.0206,24.0383,23.9736,23.9853,118200.0
2009-11-05 14:20:00,40.76,40.88,40.75,40.77,356500.0,23.9794,24.05,23.9736,23.9853,356500.0
2009-11-05 14:30:00,40.78,40.8,40.7,40.71,204400.0,23.9912,24.003,23.9441,23.95,204400.0
2009-11-05 14:40:00,40.71,40.84,40.71,40.81,236600.0,23.95,24.0265,23.95,24.0089,236600.0
2009-11-05 14:50:00,40.82,40.95,40.82,40.87,401000.0,24.0147,24.0912,24.0147,24.0442,401000.0
2009-11-05 15:00:00,40.87,41.03,40.86,40.93,532800.0,24.0442,24.1383,24.0383,24.0795,532800.0
2009-11-05 15:10:00,40.93,41.08,40.91,41.04,254400.0,24.0795,24.1677,24.0677,24.1442,254400.0
2009-11-05 15:20:00,41.04,41.08,40.97,40.99,413200.0,24.1442,24.1677,24.103,24.1148,413200.0
2009-11-05 15:30:00,40.99,41.04,40.92,41.02,736700.0,24.1148,24.1442,24.0736,24.1324,736700.0
2009-11-05 15:40:00,41.02,41.13,40.96,41.1,923600.0,24.1324,24.1971,24.0971,24.1795,923600.0
2009-11-05 15:50:00,41.11,41.33,41.1,41.31,2565800.0,24.1854,24.3148,24.1795,24.303,2565800.0
2009-11-06 09:30:00,40.65,40.93,40.58,40.86,1122500.0,23.9147,24.0795,23.8735,24.0383,1122500.0
2009-11-06 09:40:00,40.87,41.31,40.85,41.14,1335800.0,24.0442,24.303,24.0324,24.203,1335800.0
2009-11-06 09:50:00,41.14,41.15,40.88,40.95,929200.0,24.203,24.2089,24.05,24.0912,929200.0
2009-11-06 10:00:00,40.95,41.12,40.76,40.84,884300.0,24.0912,24.1912,23.9794,24.0265,884300.0
2009-11-06 10:10:00,40.84,40.94,40.74,40.76,543200.0,24.0265,24.0853,23.9677,23.9794,543200.0
2009-11-06 10:20:00,40.76,40.87,40.49,40.49,1080000.0,23.9794,24.0442,23.8206,23.8206,1080000.0
2009-11-06 10:30:00,40.49,40.53,40.32,40.48,1545700.0,23.8206,23.8441,23.7206,23.8147,1545700.0
2009-11-06 10:40:00,40.48,40.7,40.39,40.62,1313400.0,23.8147,23.9441,23.7618,23.8971,1313400.0
2009-11-06 10:50:00,40.62,40.76,40.56,40.72,481600.0,23.8971,23.9794,23.8618,23.9559,481600.0
2009-11-06 11:00:00,40.73,40.84,40.56,40.82,485300.0,23.9618,24.0265,23.8618,24.0147,485300.0
2009-11-06 11:10:00,40.83,40.83,40.61,40.64,367600.0,24.0206,24.0206,23.8912,23.9088,367600.0
2009-11-06 11:20:00,40.63,40.68,40.53,40.68,271600.0,23.903,23.9324,23.8441,23.9324,271600.0
2009-11-06 11:30:00,40.67,40.75,40.63,40.67,519400.0,23.9265,23.9736,23.903,23.9265,519400.0
2009-11-06 11:40:00,40.67,40.85,40.67,40.76,389200.0,23.9265,24.0324,23.9265,23.9794,389200.0
2009-11-06 11:50:00,40.75,40.78,40.65,40.67,307200.0,23.9736,23.9912,23.9147,23.9265,307200.0
2009-11-06 12:00:00,40.68,40.73,40.64,40.68,168400.0,23.9324,23.9618,23.9088,23.9324,168400.0
2009-11-06 12:10:00,40.68,40.87,40.68,40.77,518600.0,23.9324,24.0442,23.9324,23.9853,518600.0
2009-11-06 12:20:00,40.77,40.89,40.76,40.79,387700.0,23.9853,24.0559,23.9794,23.9971,387700.0
2009-11-06 12:30:00,40.8,40.89,40.72,40.8,240600.0,24.003,24.0559,23.9559,24.003,240600.0
2009-11-06 12:40:00,40.8,40.81,40.65,40.65,256100.0,24.003,24.0089,23.9147,23.9147,256100.0
2009-11-06 12:50:00,40.65,40.82,40.64,40.72,348400.0,23.9147,24.0147,23.9088,23.9559,348400.0
2009-11-06 13:00:00,40.72,40.78,40.6,40.71,183100.0,23.9559,23.9912,23.8853,23.95,183100.0
2009-11-06 13:10:00,40.71,40.84,40.67,40.83,224600.0,23.95,24.0265,23.9265,24.0206,224600.0
2009-11-06 13:20:00,40.82,40.92,40.82,40.89,294900.0,24.0147,24.0736,24.0147,24.0559,294900.0
2009-11-06 13:30:00,40.89,41.0,40.81,40.95,449700.0,24.0559,24.1206,24.0089,24.0912,449700.0
2009-11-06 13:40:00,40.95,41.02,40.89,40.94,340300.0,24.0912,24.1324,24.0559,24.0853,340300.0
2009-11-06 13:50:00,40.94,40.97,40.77,40.82,654500.0,24.0853,24.103,23.9853,24.0147,654500.0
2009-11-06 14:00:00,40.82,40.84,40.7,40.76,418600.0,24.0147,24.0265,23.9441,23.9794,418600.0
2009-11-06 14:10:00,40.75,40.78,40.72,40.78,188100.0,23.9736,23.9912,23.9559,23.9912,188100.0
2009-11-06 14:20:00,40.77,40.84,40.72,40.78,202600.0,23.9853,24.0265,23.9559,23.9912,202600.0
2009-11-06 14:30:00,40.78,40.8,40.74,40.78,106800.0,23.9912,24.003,23.9677,23.9912,106800.0
2009-11-06 14:40:00,40.78,40.83,40.7,40.75,156700.0,23.9912,24.0206,23.9441,23.9736,156700.0
2009-11-06 14:50:00,40.76,40.8,40.63,40.64,248500.0,23.9794,24.003,23.903,23.9088,248500.0
2009-11-06 15:00:00,40.64,40.71,40.58,40.6,248100.0,23.9088,23.95,23.8735,23.8853,248100.0
2009-11-06 15:10:00,40.6,40.66,40.52,40.61,379700.0,23.8853,23.9206,23.8382,23.8912,379700.0
2009-11-06 15:20:00,40.62,40.7,40.55,40.69,502400.0,23.8971,23.9441,23.8559,23.9383,502400.0
2009-11-06 15:30:00,40.68,40.91,40.65,40.76,590900.0,23.9324,24.0677,23.9147,23.9794,590900.0
2009-11-06 15:40:00,40.76,40.8,40.62,40.72,745600.0,23.9794,24.003,23.8971,23.9559,745600.0
2009-11-06 15:50:00,40.71,40.76,40.6,40.65,1377800.0,23.95,23.9794,23.8853,23.9147,1377800.0
2009-11-09 09:30:00,41.18,41.3,41.05,41.26,760900.0,24.2265,24.2971,24.1501,24.2736,760900.0
2009-11-09 09:40:00,41.28,41.42,41.22,41.28,835900.0,24.2854,24.3677,24.2501,24.2854,835900.0
2009-11-09 09:50:00,41.28,41.41,41.25,41.38,737200.0,24.2854,24.3618,24.2677,24.3442,737200.0
2009-11-09 10:00:00,41.39,41.7,41.39,41.56,1244900.0,24.3501,24.5325,24.3501,24.4501,1244900.0
2009-11-09 10:10:00,41.55,41.67,41.51,41.59,546700.0,24.4442,24.5148,24.4207,24.4677,546700.0
2009-11-09 10:20:00,41.58,41.62,41.43,41.55,582600.0,24.4619,24.4854,24.3736,24.4442,582600.0
2009-11-09 10:30:00,41.56,41.58,41.47,41.58,425600.0,24.4501,24.4619,24.3971,24.4619,425600.0
2009-11-09 10:40:00,41.58,41.66,41.55,41.62,278600.0,24.4619,24.5089,24.4442,24.4854,278600.0
2009-11-09 10:50:00,41.63,41.69,41.57,41.67,337900.0,24.4913,24.5266,24.456,24.5148,337900.0
2009-11-09 11:00:00,41.68,41.74,41.57,41.73,474800.0,24.5207,24.556,24.456,24.5501,474800.0
2009-11-09 11:10:00,41.74,41.91,41.71,41.84,761600.0,24.556,24.656,24.5383,24.6148,761600.0
2009-11-09 11:20:00,41.85,41.9,41.79,41.82,464700.0,24.6207,24.6501,24.5854,24.6031,464700.0
2009-11-09 11:30:00,41.83,41.85,41.76,41.77,253900.0,24.6089,24.6207,24.5678,24.5736,253900.0
2009-11-09 11:40:00,41.76,41.81,41.7,41.8,203900.0,24.5678,24.5972,24.5325,24.5913,203900.0
2009-11-09 11:50:00,41.8,41.83,41.72,41.76,173400.0,24.5913,24.6089,24.5442,24.5678,173400.0
2009-11-09 12:00:00,41.76,41.88,41.76,41.83,318800.0,24.5678,24.6383,24.5678,24.6089,318800.0
2009-11-09 12:10:00,41.83,41.98,41.81,41.97,297300.0,24.6089,24.6972,24.5972,24.6913,297300.0
2009-11-09 12:20:00,41.97,42.03,41.92,41.92,394200.0,24.6913,24.7266,24.6619,24.6619,394200.0
2009-11-09 12:30:00,41.93,41.94,41.89,41.92,67400.0,24.6678,24.6736,24.6442,24.6619,67400.0
2009-11-09 12:40:00,41.92,41.99,41.88,41.97,489500.0,24.6619,24.7031,24.6383,24.6913,489500.0
2009-11-09 12:50:00,41.96,41.99,41.93,41.99,131000.0,24.6854,24.7031,24.6678,24.7031,131000.0
2009-11-09 13:00:00,41.99,42.01,41.93,42.0,296600.0,24.7031,24.7148,24.6678,24.7089,296600.0
2009-11-09 13:10:00,42.0,42.06,41.94,41.99,365300.0,24.7089,24.7442,24.6736,24.7031,365300.0
2009-11-09 13:20:00,41.98,42.04,41.96,42.04,241200.0,24.6972,24.7325,24.6854,24.7325,241200.0
2009-11-09 13:30:00,42.03,42.15,41.99,42.14,328700.0,24.7266,24.7972,24.7031,24.7913,328700.0
2009-11-09 13:40:00,42.14,42.21,42.1,42.15,592700.0,24.7913,24.8325,24.7678,24.7972,592700.0
2009-11-09 13:50:00,42.16,42.23,42.15,42.18,411000.0,24.8031,24.8443,24.7972,24.8148,411000.0
2009-11-09 14:00:00,42.19,42.31,42.16,42.31,749600.0,24.8207,24.8913,24.8031,24.8913,749600.0
2009-11-09 14:10:00,42.31,42.33,42.27,42.27,329600.0,24.8913,24.9031,24.8678,24.8678,329600.0
2009-11-09 14:20:00,42.28,42.35,42.23,42.31,517400.0,24.8737,24.9149,24.8443,24.8913,517400.0
2009-11-09 14:30:00,42.31,42.42,42.31,42.4,502100.0,24.8913,24.956,24.8913,24.9443,502100.0
2009-11-09 14:40:00,42.41,42.49,42.4,42.48,476300.0,24.9502,24.9972,24.9443,24.9913,476300.0
2009-11-09 14:50:00,42.49,42.5,42.39,42.42,347400.0,24.9972,25.0031,24.9384,24.956,347400.0
2009-11-09 15:00:00,42.42,42.46,42.36,42.38,276800.0,24.956,24.9796,24.9207,24.9325,276800.0
2009-11-09 15:10:00,42.37,42.45,42.35,42.42,480300.0,24.9266,24.9737,24.9149,24.956,480300.0
2009-11-09 15:20:00,42.43,42.46,42.37,42.39,691200.0,24.9619,24.9796,24.9266,24.9384,691200.0
2009-11-09 15:30:00,42.39,42.46,42.26,42.31,949500.0,24.9384,24.9796,24.8619,24.8913,949500.0
2009-11-09 15:40:00,42.3,42.36,42.19,42.3,1281500.0,24.8854,24.9207,24.8207,24.8854,1281500.0
2009-11-09 15:50:00,42.31,42.68,42.31,42.56,3976300.0,24.8913,25.109,24.8913,25.0384,3976300.0
2009-11-10 09:30:00,42.31,42.42,42.18,42.32,1076700.0,24.8913,24.956,24.8148,24.8972,1076700.0
2009-11-10 09:40:00,42.32,42.42,42.22,42.39,841000.0,24.8972,24.956,24.8384,24.9384,841000.0
2009-11-10 09:50:00,42.4,42.48,42.25,42.29,804900.0,24.9443,24.9913,24.856,24.8796,804900.0
2009-11-10 10:00:00,42.29,42.3,42.01,42.16,1457100.0,24.8796,24.8854,24.7148,24.8031,1457100.0
2009-11-10 10:10:00,42.17,42.26,42.1,42.15,643800.0,24.809,24.8619,24.7678,24.7972,643800.0
2009-11-10 10:20:00,42.15,42.22,42.08,42.22,376300.0,24.7972,24.8384,24.756,24.8384,376300.0
2009-11-10 10:30:00,42.21,42.37,42.16,42.16,668700.0,24.8325,24.9266,24.8031,24.8031,668700.0
2009-11-10 10:40:00,42.16,42.28,42.05,42.15,451200.0,24.8031,24.8737,24.7384,24.7972,451200.0
2009-11-10 10:50:00,42.12,42.14,42.02,42.1,509000.0,24.7795,24.7913,24.7207,24.7678,509000.0
2009-11-10 11:00:00,42.1,42.15,41.88,41.94,877500.0,24.7678,24.7972,24.6383,24.6736,877500.0
2009-11-10 11:10:00,41.93,41.97,41.83,41.92,623700.0,24.6678,24.6913,24.6089,24.6619,623700.0
2009-11-10 11:20:00,41.91,42.07,41.91,42.01,401200.0,24.656,24.7501,24.656,24.7148,401200.0
2009-11-10 11:30:00,42.01,42.06,41.85,42.0,499100.0,24.7148,24.7442,24.6207,24.7089,499100.0
2009-11-10 11:40:00,41.99,42.15,41.97,42.15,343800.0,24.7031,24.7972,24.6913,24.7972,343800.0
2009-11-10 11:50:00,42.14,42.15,42.01,42.01,303100.0,24.7913,24.7972,24.7148,24.7148,303100.0
2009-11-10 12:00:00,42.01,42.01,41.88,41.93,365700.0,24.7148,24.7148,24.6383,24.6678,365700.0
2009-11-10 12:10:00,41.93,41.95,41.89,41.91,244400.0,24.6678,24.6795,24.6442,24.656,244400.0
2009-11-10 12:20:00,41.91,41.94,41.76,41.76,364000.0,24.656,24.6736,24.5678,24.5678,364000.0
2009-11-10 12:30:00,41.75,41.9,41.73,41.85,517400.0,24.5619,24.6501,24.5501,24.6207,517400.0
2009-11-10 12:40:00,41.85,41.91,41.84,41.86,336100.0,24.6207,24.656,24.6148,24.6266,336100.0
2009-11-10 12:50:00,41.87,42.07,41.87,42.06,300200.0,24.6325,24.7501,24.6325,24.7442,300200.0
2009-11-10 13:00:00,42.06,42.06,41.93,41.99,276000.0,24.7442,24.7442,24.6678,24.7031,276000.0
2009-11-10 13:10:00,41.98,42.05,41.9,42.05,393600.0,24.6972,24.7384,24.6501,24.7384,393600.0
2009-11-10 13:20:00,42.04,42.05,41.95,41.98,234600.0,24.7325,24.7384,24.6795,24.6972,234600.0
2009-11-10 13:30:00,41.98,42.06,41.93,41.96,212200.0,24.6972,24.7442,24.6678,24.6854,212200.0
2009-11-10 13:40:00,41.96,41.98,41.91,41.93,255000.0,24.6854,24.6972,24.656,24.6678,255000.0
2009-11-10 13:50:00,41.94,42.02,41.9,41.97,651400.0,24.6736,24.7207,24.6501,24.6913,651400.0
2009-11-10 14:00:00,41.98,42.15,41.93,42.13,322800.0,24.6972,24.7972,24.6678,24.7854,322800.0
2009-11-10 14:10:00,42.12,42.18,42.1,42.11,210700.0,24.7795,24.8148,24.7678,24.7737,210700.0
2009-11-10 14:20:00,42.11,42.42,42.1,42.37,599400.0,24.7737,24.956,24.7678,24.9266,599400.0
2009-11-10 14:30:00,42.38,42.56,42.35,42.49,771500.0,24.9325,25.0384,24.9149,24.9972,771500.0
2009-11-10 14:40:00,42.49,42.52,42.34,42.39,351400.0,24.9972,25.0149,24.909,24.9384,351400.0
2009-11-10 14:50:00,42.4,42.49,42.37,42.41,298800.0,24.9443,24.9972,24.9266,24.9502,298800.0
2009-11-10 15:00:00,42.41,42.42,42.33,42.41,203500.0,24.9502,24.956,24.9031,24.9502,203500.0
2009-11-10 15:10:00,42.42,42.55,42.38,42.49,693200.0,24.956,25.0325,24.9325,24.9972,693200.0
2009-11-10 15:20:00,42.48,42.64,42.47,42.61,545300.0,24.9913,25.0855,24.9855,25.0678,545300.0
2009-11-10 15:30:00,42.61,42.64,42.52,42.56,453400.0,25.0678,25.0855,25.0149,25.0384,453400.0
2009-11-10 15:40:00,42.56,42.56,42.3,42.38,743800.0,25.0384,25.0384,24.8854,24.9325,743800.0
2009-11-10 15:50:00,42.37,42.42,42.3,42.35,1266100.0,24.9266,24.956,24.8854,24.9149,1266100.0
2009-11-10 16:00:00,42.33,42.44,42.33,42.4,92500.0,24.9031,24.9678,24.9031,24.9443,92500.0
2009-11-10 16:10:00,42.38,42.44,42.38,42.44,8900.0,24.9325,24.9678,24.9325,24.9678,8900.0
2009-11-11 09:30:00,42.66,42.91,42.6,42.85,1053800.0,25.0972,25.2443,25.0619,25.209,1053800.0
2009-11-11 09:40:00,42.85,43.0,42.78,42.83,907400.0,25.209,25.2973,25.1678,25.1972,907400.0
2009-11-11 09:50:00,42.82,42.91,42.76,42.86,525400.0,25.1914,25.2443,25.1561,25.2149,525400.0
2009-11-11 10:00:00,42.86,43.19,42.86,43.14,1349500.0,25.2149,25.409,25.2149,25.3796,1349500.0
2009-11-11 10:10:00,43.14,43.39,43.12,43.21,1307300.0,25.3796,25.5267,25.3679,25.4208,1307300.0
2009-11-11 10:20:00,43.21,43.4,43.19,43.3,1078100.0,25.4208,25.5326,25.409,25.4737,1078100.0
2009-11-11 10:30:00,43.3,43.31,43.14,43.23,534500.0,25.4737,25.4796,25.3796,25.4326,534500.0
2009-11-11 10:40:00,43.23,43.27,42.97,42.97,979200.0,25.4326,25.4561,25.2796,25.2796,979200.0
2009-11-11 10:50:00,42.97,42.98,42.68,42.85,1354500.0,25.2796,25.2855,25.109,25.209,1354500.0
2009-11-11 11:00:00,42.85,42.89,42.69,42.7,572200.0,25.209,25.2325,25.1149,25.1208,572200.0
2009-11-11 11:10:00,42.69,42.75,42.55,42.68,905300.0,25.1149,25.1502,25.0325,25.109,905300.0
2009-11-11 11:20:00,42.69,42.74,42.6,42.67,547900.0,25.1149,25.1443,25.0619,25.1031,547900.0
2009-11-11 11:30:00,42.66,42.85,42.62,42.83,422700.0,25.0972,25.209,25.0737,25.1972,422700.0
2009-11-11 11:40:00,42.83,42.89,42.79,42.79,258500.0,25.1972,25.2325,25.1737,25.1737,258500.0
2009-11-11 11:50:00,42.79,42.81,42.6,42.72,612200.0,25.1737,25.1855,25.0619,25.1325,612200.0
2009-11-11 12:00:00,42.72,42.78,42.63,42.7,426800.0,25.1325,25.1678,25.0796,25.1208,426800.0
2009-11-11 12:10:00,42.7,42.82,42.68,42.78,349200.0,25.1208,25.1914,25.109,25.1678,349200.0
2009-11-11 12:20:00,42.78,42.87,42.74,42.87,149800.0,25.1678,25.2208,25.1443,25.2208,149800.0
2009-11-11 12:30:00,42.88,43.01,42.88,42.93,243600.0,25.2267,25.3031,25.2267,25.2561,243600.0
2009-11-11 12:40:00,42.92,42.98,42.88,42.9,472600.0,25.2502,25.2855,25.2267,25.2384,472600.0
2009-11-11 12:50:00,42.9,42.94,42.75,42.78,228700.0,25.2384,25.262,25.1502,25.1678,228700.0
2009-11-11 13:00:00,42.78,42.84,42.7,42.84,424600.0,25.1678,25.2031,25.1208,25.2031,424600.0
2009-11-11 13:10:00,42.84,42.88,42.79,42.87,455700.0,25.2031,25.2267,25.1737,25.2208,455700.0
2009-11-11 13:20:00,42.87,42.94,42.8,42.81,188400.0,25.2208,25.262,25.1796,25.1855,188400.0
2009-11-11 13:30:00,42.81,42.85,42.68,42.69,279200.0,25.1855,25.209,25.109,25.1149,279200.0
2009-11-11 13:40:00,42.7,42.75,42.64,42.69,328100.0,25.1208,25.1502,25.0855,25.1149,328100.0
2009-11-11 13:50:00,42.68,42.77,42.68,42.74,341200.0,25.109,25.1619,25.109,25.1443,341200.0
2009-11-11 14:00:00,42.74,42.86,42.68,42.84,349300.0,25.1443,25.2149,25.109,25.2031,349300.0
2009-11-11 14:10:00,42.84,42.84,42.73,42.79,399200.0,25.2031,25.2031,25.1384,25.1737,399200.0
2009-11-11 14:20:00,42.78,42.81,42.71,42.77,227800.0,25.1678,25.1855,25.1266,25.1619,227800.0
2009-11-11 14:30:00,42.77,42.87,42.76,42.84,260800.0,25.1619,25.2208,25.1561,25.2031,260800.0
2009-11-11 14:40:00,42.83,42.84,42.73,42.8,192800.0,25.1972,25.2031,25.1384,25.1796,192800.0
2009-11-11 14:50:00,42.79,42.87,42.69,42.7,520800.0,25.1737,25.2208,25.1149,25.1208,520800.0
2009-11-11 15:00:00,42.7,42.81,42.68,42.79,410500.0,25.1208,25.1855,25.109,25.1737,410500.0
2009-11-11 15:10:00,42.79,42.79,42.66,42.74,460700.0,25.1737,25.1737,25.0972,25.1443,460700.0
2009-11-11 15:20:00,42.74,42.83,42.73,42.82,352800.0,25.1443,25.1972,25.1384,25.1914,352800.0
2009-11-11 15:30:00,42.82,42.9,42.77,42.86,566200.0,25.1914,25.2384,25.1619,25.2149,566200.0
2009-11-11 15:40:00,42.87,43.12,42.87,43.12,1217300.0,25.2208,25.3679,25.2208,25.3679,1217300.0
2009-11-11 15:50:00,43.11,43.18,43.06,43.11,1908700.0,25.362,25.4031,25.3326,25.362,1908700.0
2009-11-12 09:30:00,43.09,43.13,42.87,42.91,780600.0,25.3502,25.3737,25.2208,25.2443,780600.0
2009-11-12 09:40:00,42.91,43.1,42.85,43.07,963300.0,25.2443,25.3561,25.209,25.3384,963300.0
2009-11-12 09:50:00,43.07,43.33,43.01,43.3,1062200.0,25.3384,25.4914,25.3031,25.4737,1062200.0
2009-11-12 10:00:00,43.3,43.42,43.15,43.21,805500.0,25.4737,25.5443,25.3855,25.4208,805500.0
2009-11-12 10:10:00,43.21,43.22,42.98,43.03,712200.0,25.4208,25.4267,25.2855,25.3149,712200.0
2009-11-12 10:20:00,43.03,43.24,43.0,43.13,429200.0,25.3149,25.4384,25.2973,25.3737,429200.0
2009-11-12 10:30:00,43.12,43.27,43.08,43.21,460900.0,25.3679,25.4561,25.3443,25.4208,460900.0
2009-11-12 10:40:00,43.2,43.33,43.13,43.24,233100.0,25.4149,25.4914,25.3737,25.4384,233100.0
2009-11-12 10:50:00,43.23,43.31,43.1,43.17,438500.0,25.4326,25.4796,25.3561,25.3973,438500.0
2009-11-12 11:00:00,43.16,43.22,43.02,43.04,427000.0,25.3914,25.4267,25.309,25.3208,427000.0
2009-11-12 11:10:00,43.03,43.05,42.85,43.01,590300.0,25.3149,25.3267,25.209,25.3031,590300.0
2009-11-12 11:20:00,43.01,43.06,42.91,42.97,404300.0,25.3031,25.3326,25.2443,25.2796,404300.0
2009-11-12 11:30:00,42.97,42.97,42.79,42.89,471700.0,25.2796,25.2796,25.1737,25.2325,471700.0
2009-11-12 11:40:00,42.89,42.95,42.82,42.86,351100.0,25.2325,25.2678,25.1914,25.2149,351100.0
2009-11-12 11:50:00,42.85,42.9,42.79,42.9,673900.0,25.209,25.2384,25.1737,25.2384,673900.0
2009-11-12 12:00:00,42.9,42.94,42.84,42.94,233500.0,25.2384,25.262,25.2031,25.262,233500.0
2009-11-12 12:10:00,42.94,42.95,42.89,42.94,132200.0,25.262,25.2678,25.2325,25.262,132200.0
2009-11-12 12:20:00,42.95,43.02,42.92,42.98,179300.0,25.2678,25.309,25.2502,25.2855,179300.0
2009-11-12 12:30:00,42.96,42.99,42.85,42.97,197300.0,25.2737,25.2914,25.209,25.2796,197300.0
2009-11-12 12:40:00,42.96,43.0,42.93,43.0,190600.0,25.2737,25.2973,25.2561,25.2973,190600.0
2009-11-12 12:50:00,43.0,43.11,42.97,42.98,444200.0,25.2973,25.362,25.2796,25.2855,444200.0
2009-11-12 13:00:00,42.98,42.98,42.69,42.71,791600.0,25.2855,25.2855,25.1149,25.1266,791600.0
2009-11-12 13:10:00,42.71,42.82,42.7,42.78,458500.0,25.1266,25.1914,25.1208,25.1678,458500.0
2009-11-12 13:20:00,42.78,42.85,42.74,42.85,236500.0,25.1678,25.209,25.1443,25.209,236500.0
2009-11-12 13:30:00,42.84,42.91,42.82,42.82,201700.0,25.2031,25.2443,25.1914,25.1914,201700.0
2009-11-12 13:40:00,42.81,42.95,42.77,42.92,103500.0,25.1855,25.2678,25.1619,25.2502,103500.0
2009-11-12 13:50:00,42.92,42.92,42.81,42.9,109900.0,25.2502,25.2502,25.1855,25.2384,109900.0
2009-11-12 14:00:00,42.9,42.97,42.86,42.89,175600.0,25.2384,25.2796,25.2149,25.2325,175600.0
2009-11-12 14:10:00,42.9,42.97,42.84,42.9,185800.0,25.2384,25.2796,25.2031,25.2384,185800.0
2009-11-12 14:20:00,42.89,42.97,42.87,42.91,192000.0,25.2325,25.2796,25.2208,25.2443,192000.0
2009-11-12 14:30:00,42.9,42.96,42.85,42.85,104100.0,25.2384,25.2737,25.209,25.209,104100.0
2009-11-12 14:40:00,42.85,42.85,42.69,42.69,319000.0,25.209,25.209,25.1149,25.1149,319000.0
2009-11-12 14:50:00,42.69,42.78,42.67,42.7,341200.0,25.1149,25.1678,25.1031,25.1208,341200.0
2009-11-12 15:00:00,42.69,42.76,42.62,42.65,485400.0,25.1149,25.1561,25.0737,25.0913,485400.0
2009-11-12 15:10:00,42.64,42.72,42.55,42.68,668800.0,25.0855,25.1325,25.0325,25.109,668800.0
2009-11-12 15:20:00,42.68,42.71,42.59,42.63,304900.0,25.109,25.1266,25.056,25.0796,304900.0
2009-11-12 15:30:00,42.62,42.74,42.51,42.53,819300.0,25.0737,25.1443,25.009,25.0207,819300.0
2009-11-12 15:40:00,42.54,42.69,42.52,42.6,934800.0,25.0266,25.1149,25.0149,25.0619,934800.0
2009-11-12 15:50:00,42.59,42.64,42.52,42.6,1746500.0,25.056,25.0855,25.0149,25.0619,1746500.0
2009-11-13 09:30:00,42.63,42.9,42.63,42.75,533800.0,25.0796,25.2384,25.0796,25.1502,533800.0
2009-11-13 09:40:00,42.75,42.96,42.71,42.95,868700.0,25.1502,25.2737,25.1266,25.2678,868700.0
2009-11-13 09:50:00,42.95,43.09,42.58,42.71,1169400.0,25.2678,25.3502,25.0502,25.1266,1169400.0
2009-11-13 10:00:00,42.7,42.85,42.61,42.78,521800.0,25.1208,25.209,25.0678,25.1678,521800.0
2009-11-13 10:10:00,42.77,42.89,42.72,42.85,372500.0,25.1619,25.2325,25.1325,25.209,372500.0
2009-11-13 10:20:00,42.86,43.06,42.85,42.97,919800.0,25.2149,25.3326,25.209,25.2796,919800.0
2009-11-13 10:30:00,42.96,43.07,42.86,43.03,638600.0,25.2737,25.3384,25.2149,25.3149,638600.0
2009-11-13 10:40:00,43.03,43.2,42.99,43.08,846100.0,25.3149,25.4149,25.2914,25.3443,846100.0
2009-11-13 10:50:00,43.09,43.18,43.03,43.03,400500.0,25.3502,25.4031,25.3149,25.3149,400500.0
2009-11-13 11:00:00,43.03,43.1,43.01,43.03,439800.0,25.3149,25.3561,25.3031,25.3149,439800.0
2009-11-13 11:10:00,43.03,43.06,43.0,43.06,415700.0,25.3149,25.3326,25.2973,25.3326,415700.0
2009-11-13 11:20:00,43.05,43.09,43.01,43.01,252200.0,25.3267,25.3502,25.3031,25.3031,252200.0
2009-11-13 11:30:00,43.01,43.11,43.0,43.05,243200.0,25.3031,25.362,25.2973,25.3267,243200.0
2009-11-13 11:40:00,43.04,43.08,43.0,43.03,266300.0,25.3208,25.3443,25.2973,25.3149,266300.0
2009-11-13 11:50:00,43.04,43.04,42.97,42.97,216000.0,25.3208,25.3208,25.2796,25.2796,216000.0
2009-11-13 12:00:00,42.98,43.11,42.98,43.08,346400.0,25.2855,25.362,25.2855,25.3443,346400.0
2009-11-13 12:10:00,43.08,43.23,43.07,43.22,298800.0,25.3443,25.4326,25.3384,25.4267,298800.0
2009-11-13 12:20:00,43.22,43.25,43.18,43.24,555900.0,25.4267,25.4443,25.4031,25.4384,555900.0
2009-11-13 12:30:00,43.25,43.3,43.23,43.25,276800.0,25.4443,25.4737,25.4326,25.4443,276800.0
2009-11-13 12:40:00,43.25,43.27,43.2,43.22,198200.0,25.4443,25.4561,25.4149,25.4267,198200.0
2009-11-13 12:50:00,43.22,43.28,43.22,43.26,195200.0,25.4267,25.462,25.4267,25.4502,195200.0
2009-11-13 13:00:00,43.25,43.27,43.22,43.25,594600.0,25.4443,25.4561,25.4267,25.4443,594600.0
2009-11-13 13:10:00,43.25,43.26,43.14,43.19,251600.0,25.4443,25.4502,25.3796,25.409,251600.0
2009-11-13 13:20:00,43.19,43.25,43.18,43.23,236300.0,25.409,25.4443,25.4031,25.4326,236300.0
2009-11-13 13:30:00,43.24,43.27,43.19,43.26,151400.0,25.4384,25.4561,25.409,25.4502,151400.0
2009-11-13 13:40:00,43.26,43.26,43.18,43.18,351900.0,25.4502,25.4502,25.4031,25.4031,351900.0
2009-11-13 13:50:00,43.18,43.24,43.14,43.16,387500.0,25.4031,25.4384,25.3796,25.3914,387500.0
2009-11-13 14:00:00,43.16,43.24,43.15,43.17,278100.0,25.3914,25.4384,25.3855,25.3973,278100.0
2009-11-13 14:10:00,43.17,43.2,43.14,43.15,183500.0,25.3973,25.4149,25.3796,25.3855,183500.0
2009-11-13 14:20:00,43.15,43.16,43.05,43.08,438000.0,25.3855,25.3914,25.3267,25.3443,438000.0
2009-11-13 14:30:00,43.08,43.08,42.9,42.93,573300.0,25.3443,25.3443,25.2384,25.2561,573300.0
2009-11-13 14:40:00,42.92,43.0,42.87,42.87,595800.0,25.2502,25.2973,25.2208,25.2208,595800.0
2009-11-13 14:50:00,42.87,42.9,42.76,42.78,773700.0,25.2208,25.2384,25.1561,25.1678,773700.0
2009-11-13 15:00:00,42.77,42.9,42.74,42.88,289000.0,25.1619,25.2384,25.1443,25.2267,289000.0
2009-11-13 15:10:00,42.88,42.96,42.81,42.85,414100.0,25.2267,25.2737,25.1855,25.209,414100.0
2009-11-13 15:20:00,42.84,42.89,42.79,42.82,324000.0,25.2031,25.2325,25.1737,25.1914,324000.0
2009-11-13 15:30:00,42.82,42.99,42.78,42.84,424400.0,25.1914,25.2914,25.1678,25.2031,424400.0
2009-11-13 15:40:00,42.83,43.15,42.83,43.06,817800.0,25.1972,25.3855,25.1972,25.3326,817800.0
2009-11-13 15:50:00,43.07,43.22,43.0,43.17,1233000.0,25.3384,25.4267,25.2973,25.3973,1233000.0
2009-11-16 09:30:00,43.55,43.67,43.46,43.65,1025400.0,25.6208,25.6914,25.5679,25.6797,1025400.0
2009-11-16 09:40:00,43.66,44.06,43.64,43.94,1695900.0,25.6855,25.9209,25.6738,25.8503,1695900.0
2009-11-16 09:50:00,43.95,44.07,43.89,44.01,971900.0,25.8561,25.9267,25.8208,25.8914,971900.0
2009-11-16 10:00:00,44.01,44.2,43.98,44.14,836300.0,25.8914,26.0032,25.8738,25.9679,836300.0
2009-11-16 10:10:00,44.13,44.31,44.13,44.21,1032900.0,25.962,26.0679,25.962,26.0091,1032900.0
2009-11-16 10:20:00,44.21,44.21,44.05,44.09,460900.0,26.0091,26.0091,25.915,25.9385,460900.0
2009-11-16 10:30:00,44.09,44.14,44.05,44.12,320000.0,25.9385,25.9679,25.915,25.9562,320000.0
2009-11-16 10:40:00,44.13,44.16,44.06,44.11,308900.0,25.962,25.9797,25.9209,25.9503,308900.0
2009-11-16 10:50:00,44.1,44.14,44.07,44.11,292300.0,25.9444,25.9679,25.9267,25.9503,292300.0
2009-11-16 11:00:00,44.12,44.19,44.06,44.12,738900.0,25.9562,25.9973,25.9209,25.9562,738900.0
2009-11-16 11:10:00,44.12,44.12,44.0,44.02,347500.0,25.9562,25.9562,25.8856,25.8973,347500.0
2009-11-16 11:20:00,44.02,44.1,44.02,44.06,151400.0,25.8973,25.9444,25.8973,25.9209,151400.0
2009-11-16 11:30:00,44.07,44.21,44.06,44.2,398500.0,25.9267,26.0091,25.9209,26.0032,398500.0
2009-11-16 11:40:00,44.19,44.26,44.14,44.26,238200.0,25.9973,26.0385,25.9679,26.0385,238200.0
2009-11-16 11:50:00,44.25,44.26,43.97,44.0,484900.0,26.0326,26.0385,25.8679,25.8856,484900.0
2009-11-16 12:00:00,44.0,44.13,44.0,44.05,185000.0,25.8856,25.962,25.8856,25.915,185000.0
2009-11-16 12:10:00,44.05,44.16,44.0,44.07,483700.0,25.915,25.9797,25.8856,25.9267,483700.0
2009-11-16 12:20:00,44.08,44.12,44.02,44.06,551700.0,25.9326,25.9562,25.8973,25.9209,551700.0
2009-11-16 12:30:00,44.06,44.09,44.01,44.08,117000.0,25.9209,25.9385,25.8914,25.9326,117000.0
2009-11-16 12:40:00,44.07,44.17,44.05,44.14,254700.0,25.9267,25.9856,25.915,25.9679,254700.0
2009-11-16 12:50:00,44.14,44.23,44.11,44.23,208000.0,25.9679,26.0209,25.9503,26.0209,208000.0
2009-11-16 13:00:00,44.23,44.28,44.22,44.26,213900.0,26.0209,26.0503,26.015,26.0385,213900.0
2009-11-16 13:10:00,44.26,44.28,44.14,44.17,235000.0,26.0385,26.0503,25.9679,25.9856,235000.0
2009-11-16 13:20:00,44.17,44.22,44.15,44.2,88100.0,25.9856,26.015,25.9738,26.0032,88100.0
2009-11-16 13:30:00,44.2,44.28,44.19,44.27,219700.0,26.0032,26.0503,25.9973,26.0444,219700.0
2009-11-16 13:40:00,44.28,44.32,44.25,44.27,377700.0,26.0503,26.0738,26.0326,26.0444,377700.0
2009-11-16 13:50:00,44.27,44.29,44.24,44.26,349800.0,26.0444,26.0562,26.0268,26.0385,349800.0
2009-11-16 14:00:00,44.26,44.44,44.26,44.39,748800.0,26.0385,26.1444,26.0385,26.115,748800.0
2009-11-16 14:10:00,44.4,44.52,44.38,44.47,690000.0,26.1209,26.1915,26.1091,26.1621,690000.0
2009-11-16 14:20:00,44.47,44.48,44.4,44.41,374000.0,26.1621,26.168,26.1209,26.1268,374000.0
2009-11-16 14:30:00,44.41,44.54,44.39,44.52,451500.0,26.1268,26.2032,26.115,26.1915,451500.0
2009-11-16 14:40:00,44.53,44.58,44.52,44.52,432300.0,26.1974,26.2268,26.1915,26.1915,432300.0
2009-11-16 14:50:00,44.52,44.52,44.41,44.5,667100.0,26.1915,26.1915,26.1268,26.1797,667100.0
2009-11-16 15:00:00,44.5,44.5,44.41,44.43,500200.0,26.1797,26.1797,26.1268,26.1385,500200.0
2009-11-16 15:10:00,44.43,44.44,44.09,44.1,1092400.0,26.1385,26.1444,25.9385,25.9444,1092400.0
2009-11-16 15:20:00,44.09,44.12,43.78,43.85,1563700.0,25.9385,25.9562,25.7561,25.7973,1563700.0
2009-11-16 15:30:00,43.85,43.95,43.74,43.95,1228100.0,25.7973,25.8561,25.7326,25.8561,1228100.0
2009-11-16 15:40:00,43.94,44.01,43.75,43.99,1211500.0,25.8503,25.8914,25.7385,25.8797,1211500.0
2009-11-16 15:50:00,44.0,44.23,44.0,44.14,2633100.0,25.8856,26.0209,25.8856,25.9679,2633100.0
2009-11-17 09:30:00,43.94,44.05,43.83,43.9,966700.0,25.8503,25.915,25.7856,25.8267,966700.0
2009-11-17 09:40:00,43.91,44.31,43.9,44.24,839700.0,25.8326,26.0679,25.8267,26.0268,839700.0
2009-11-17 09:50:00,44.24,44.44,44.19,44.31,961800.0,26.0268,26.1444,25.9973,26.0679,961800.0
2009-11-17 10:00:00,44.33,44.39,44.15,44.18,613800.0,26.0797,26.115,25.9738,25.9915,613800.0
2009-11-17 10:10:00,44.18,44.26,44.16,44.2,489000.0,25.9915,26.0385,25.9797,26.0032,489000.0
2009-11-17 10:20:00,44.21,44.25,44.11,44.14,557500.0,26.0091,26.0326,25.9503,25.9679,557500.0
2009-11-17 10:30:00,44.15,44.15,43.87,43.87,680900.0,25.9738,25.9738,25.8091,25.8091,680900.0
2009-11-17 10:40:00,43.86,43.92,43.83,43.9,495800.0,25.8032,25.8385,25.7856,25.8267,495800.0
2009-11-17 10:50:00,43.89,44.05,43.84,44.02,400000.0,25.8208,25.915,25.7914,25.8973,400000.0
2009-11-17 11:00:00,44.02,44.13,44.02,44.09,223000.0,25.8973,25.962,25.8973,25.9385,223000.0
2009-11-17 11:10:00,44.09,44.11,43.95,43.96,411000.0,25.9385,25.9503,25.8561,25.862,411000.0
2009-11-17 11:20:00,43.95,44.07,43.92,44.07,393400.0,25.8561,25.9267,25.8385,25.9267,393400.0
2009-11-17 11:30:00,44.07,44.13,44.04,44.13,449400.0,25.9267,25.962,25.9091,25.962,449400.0
2009-11-17 11:40:00,44.13,44.14,44.01,44.03,263000.0,25.962,25.9679,25.8914,25.9032,263000.0
2009-11-17 11:50:00,44.04,44.05,44.0,44.02,263700.0,25.9091,25.915,25.8856,25.8973,263700.0
2009-11-17 12:00:00,44.0,44.02,43.96,44.01,131400.0,25.8856,25.8973,25.862,25.8914,131400.0
2009-11-17 12:10:00,44.01,44.11,44.0,44.04,220700.0,25.8914,25.9503,25.8856,25.9091,220700.0
2009-11-17 12:20:00,44.04,44.17,44.03,44.13,406000.0,25.9091,25.9856,25.9032,25.962,406000.0
2009-11-17 12:30:00,44.13,44.18,44.07,44.09,448300.0,25.962,25.9915,25.9267,25.9385,448300.0
2009-11-17 12:40:00,44.09,44.1,43.98,43.98,203700.0,25.9385,25.9444,25.8738,25.8738,203700.0
2009-11-17 12:50:00,43.98,44.04,43.94,44.03,249100.0,25.8738,25.9091,25.8503,25.9032,249100.0
2009-11-17 13:00:00,44.03,44.07,43.89,43.96,448100.0,25.9032,25.9267,25.8208,25.862,448100.0
2009-11-17 13:10:00,43.97,44.06,43.94,44.05,189000.0,25.8679,25.9209,25.8503,25.915,189000.0
2009-11-17 13:20:00,44.05,44.08,44.01,44.04,208000.0,25.915,25.9326,25.8914,25.9091,208000.0
2009-11-17 13:30:00,44.04,44.06,44.01,44.05,123900.0,25.9091,25.9209,25.8914,25.915,123900.0
2009-11-17 13:40:00,44.06,44.16,44.05,44.14,369700.0,25.9209,25.9797,25.915,25.9679,369700.0
2009-11-17 13:50:00,44.14,44.15,44.01,44.06,195600.0,25.9679,25.9738,25.8914,25.9209,195600.0
2009-11-17 14:00:00,44.06,44.07,43.98,43.99,244900.0,25.9209,25.9267,25.8738,25.8797,244900.0
2009-11-17 14:10:00,44.0,44.04,43.97,44.03,218200.0,25.8856,25.9091,25.8679,25.9032,218200.0
2009-11-17 14:20:00,44.02,44.03,43.94,43.99,123600.0,25.8973,25.9032,25.8503,25.8797,123600.0
2009-11-17 14:30:00,43.98,43.99,43.94,43.97,80900.0,25.8738,25.8797,25.8503,25.8679,80900.0
2009-11-17 14:40:00,43.98,44.01,43.91,43.92,161100.0,25.8738,25.8914,25.8326,25.8385,161100.0
2009-11-17 14:50:00,43.92,43.97,43.84,43.97,403400.0,25.8385,25.8679,25.7914,25.8679,403400.0
2009-11-17 15:00:00,43.97,44.09,43.95,44.05,489100.0,25.8679,25.9385,25.8561,25.915,489100.0
2009-11-17 15:10:00,44.04,44.08,44.01,44.03,326700.0,25.9091,25.9326,25.8914,25.9032,326700.0
2009-11-17 15:20:00,44.02,44.08,43.96,43.96,303100.0,25.8973,25.9326,25.862,25.862,303100.0
2009-11-17 15:30:00,43.97,43.98,43.83,43.87,493900.0,25.8679,25.8738,25.7856,25.8091,493900.0
2009-11-17 15:40:00,43.86,43.91,43.71,43.76,978400.0,25.8032,25.8326,25.715,25.7444,978400.0
2009-11-17 15:50:00,43.76,43.77,43.46,43.54,2633800.0,25.7444,25.7503,25.5679,25.6149,2633800.0
2009-11-17 16:00:00,43.54,43.64,43.51,43.63,214200.0,25.6149,25.6738,25.5973,25.6679,214200.0
2009-11-17 16:10:00,43.63,43.66,43.61,43.61,9600.0,25.6679,25.6855,25.6561,25.6561,9600.0
2009-11-18 09:30:00,43.53,43.64,43.47,43.62,991600.0,25.6091,25.6738,25.5738,25.662,991600.0
2009-11-18 09:40:00,43.61,43.96,43.61,43.85,1385700.0,25.6561,25.862,25.6561,25.7973,1385700.0
2009-11-18 09:50:00,43.85,43.85,43.56,43.62,1101400.0,25.7973,25.7973,25.6267,25.662,1101400.0
2009-11-18 10:00:00,43.61,43.7,43.57,43.61,586600.0,25.6561,25.7091,25.6326,25.6561,586600.0
2009-11-18 10:10:00,43.61,43.64,43.44,43.59,485900.0,25.6561,25.6738,25.5561,25.6444,485900.0
2009-11-18 10:20:00,43.59,43.68,43.51,43.6,337100.0,25.6444,25.6973,25.5973,25.6502,337100.0
2009-11-18 10:30:00,43.61,43.88,43.6,43.87,482100.0,25.6561,25.815,25.6502,25.8091,482100.0
2009-11-18 10:40:00,43.88,44.0,43.82,43.91,938500.0,25.815,25.8856,25.7797,25.8326,938500.0
2009-11-18 10:50:00,43.92,43.93,43.76,43.8,193400.0,25.8385,25.8444,25.7444,25.7679,193400.0
2009-11-18 11:00:00,43.81,43.96,43.78,43.86,303000.0,25.7738,25.862,25.7561,25.8032,303000.0
2009-11-18 11:10:00,43.86,43.9,43.78,43.89,329000.0,25.8032,25.8267,25.7561,25.8208,329000.0
2009-11-18 11:20:00,43.89,43.97,43.88,43.9,188900.0,25.8208,25.8679,25.815,25.8267,188900.0
2009-11-18 11:30:00,43.91,43.91,43.78,43.78,154400.0,25.8326,25.8326,25.7561,25.7561,154400.0
2009-11-18 11:40:00,43.78,43.9,43.77,43.9,153900.0,25.7561,25.8267,25.7503,25.8267,153900.0
2009-11-18 11:50:00,43.9,43.94,43.87,43.94,286900.0,25.8267,25.8503,25.8091,25.8503,286900.0
2009-11-18 12:00:00,43.94,43.98,43.86,43.96,330800.0,25.8503,25.8738,25.8032,25.862,330800.0
2009-11-18 12:10:00,43.97,43.99,43.83,43.84,124500.0,25.8679,25.8797,25.7856,25.7914,124500.0
2009-11-18 12:20:00,43.83,43.88,43.82,43.88,73700.0,25.7856,25.815,25.7797,25.815,73700.0
2009-11-18 12:30:00,43.88,43.92,43.83,43.87,124300.0,25.815,25.8385,25.7856,25.8091,124300.0
2009-11-18 12:40:00,43.88,43.9,43.82,43.83,160400.0,25.815,25.8267,25.7797,25.7856,160400.0
2009-11-18 12:50:00,43.83,43.84,43.7,43.7,221400.0,25.7856,25.7914,25.7091,25.7091,221400.0
2009-11-18 13:00:00,43.7,43.73,43.62,43.71,282600.0,25.7091,25.7267,25.662,25.715,282600.0
2009-11-18 13:10:00,43.71,43.74,43.66,43.68,166500.0,25.715,25.7326,25.6855,25.6973,166500.0
2009-11-18 13:20:00,43.68,43.69,43.55,43.55,301000.0,25.6973,25.7032,25.6208,25.6208,301000.0
2009-11-18 13:30:00,43.55,43.66,43.55,43.65,196800.0,25.6208,25.6855,25.6208,25.6797,196800.0
2009-11-18 13:40:00,43.66,43.71,43.63,43.63,232100.0,25.6855,25.715,25.6679,25.6679,232100.0
2009-11-18 13:50:00,43.63,43.68,43.58,43.6,239800.0,25.6679,25.6973,25.6385,25.6502,239800.0
2009-11-18 14:00:00,43.59,43.68,43.58,43.66,160100.0,25.6444,25.6973,25.6385,25.6855,160100.0
2009-11-18 14:10:00,43.66,43.69,43.64,43.66,165700.0,25.6855,25.7032,25.6738,25.6855,165700.0
2009-11-18 14:20:00,43.66,43.74,43.65,43.71,140500.0,25.6855,25.7326,25.6797,25.715,140500.0
2009-11-18 14:30:00,43.72,43.72,43.68,43.7,108500.0,25.7208,25.7208,25.6973,25.7091,108500.0
2009-11-18 14:40:00,43.7,43.75,43.66,43.75,291000.0,25.7091,25.7385,25.6855,25.7385,291000.0
2009-11-18 14:50:00,43.75,43.81,43.71,43.8,365800.0,25.7385,25.7738,25.715,25.7679,365800.0
2009-11-18 15:00:00,43.8,43.89,43.78,43.88,357500.0,25.7679,25.8208,25.7561,25.815,357500.0
2009-11-18 15:10:00,43.88,44.08,43.86,44.03,599500.0,25.815,25.9326,25.8032,25.9032,599500.0
2009-11-18 15:20:00,44.04,44.17,44.01,44.14,1006500.0,25.9091,25.9856,25.8914,25.9679,1006500.0
2009-11-18 15:30:00,44.14,44.14,44.06,44.1,562000.0,25.9679,25.9679,25.9209,25.9444,562000.0
2009-11-18 15:40:00,44.1,44.34,44.1,44.31,1228000.0,25.9444,26.0856,25.9444,26.0679,1228000.0
2009-11-18 15:50:00,44.33,44.4,44.27,44.29,2902600.0,26.0797,26.1209,26.0444,26.0562,2902600.0
2009-11-19 09:30:00,43.86,43.89,43.53,43.6,861700.0,25.8032,25.8208,25.6091,25.6502,861700.0
2009-11-19 09:40:00,43.61,43.68,43.48,43.59,917200.0,25.6561,25.6973,25.5796,25.6444,917200.0
2009-11-19 09:50:00,43.61,43.62,43.37,43.56,1138900.0,25.6561,25.662,25.5149,25.6267,1138900.0
2009-11-19 10:00:00,43.54,43.63,43.34,43.55,998300.0,25.6149,25.6679,25.4973,25.6208,998300.0
2009-11-19 10:10:00,43.56,43.61,43.36,43.38,545200.0,25.6267,25.6561,25.509,25.5208,545200.0
2009-11-19 10:20:00,43.38,43.64,43.38,43.55,408400.0,25.5208,25.6738,25.5208,25.6208,408400.0
2009-11-19 10:30:00,43.55,43.62,43.47,43.58,451400.0,25.6208,25.662,25.5738,25.6385,451400.0
2009-11-19 10:40:00,43.57,43.57,43.31,43.37,558100.0,25.6326,25.6326,25.4796,25.5149,558100.0
2009-11-19 10:50:00,43.37,43.41,43.33,43.34,417800.0,25.5149,25.5385,25.4914,25.4973,417800.0
2009-11-19 11:00:00,43.33,43.33,43.2,43.22,664600.0,25.4914,25.4914,25.4149,25.4267,664600.0
2009-11-19 11:10:00,43.22,43.31,43.19,43.25,420300.0,25.4267,25.4796,25.409,25.4443,420300.0
2009-11-19 11:20:00,43.25,43.4,43.22,43.39,298700.0,25.4443,25.5326,25.4267,25.5267,298700.0
2009-11-19 11:30:00,43.39,43.41,43.29,43.29,201500.0,25.5267,25.5385,25.4679,25.4679,201500.0
2009-11-19 11:40:00,43.29,43.33,43.21,43.21,147300.0,25.4679,25.4914,25.4208,25.4208,147300.0
2009-11-19 11:50:00,43.2,43.35,43.16,43.34,168700.0,25.4149,25.5032,25.3914,25.4973,168700.0
2009-11-19 12:00:00,43.34,43.37,43.28,43.37,98400.0,25.4973,25.5149,25.462,25.5149,98400.0
2009-11-19 12:10:00,43.37,43.4,43.26,43.28,138100.0,25.5149,25.5326,25.4502,25.462,138100.0
2009-11-19 12:20:00,43.29,43.37,43.27,43.34,154500.0,25.4679,25.5149,25.4561,25.4973,154500.0
2009-11-19 12:30:00,43.34,43.41,43.33,43.35,278600.0,25.4973,25.5385,25.4914,25.5032,278600.0
2009-11-19 12:40:00,43.35,43.36,43.22,43.22,224400.0,25.5032,25.509,25.4267,25.4267,224400.0
2009-11-19 12:50:00,43.22,43.26,43.19,43.26,255700.0,25.4267,25.4502,25.409,25.4502,255700.0
2009-11-19 13:00:00,43.25,43.28,43.23,43.24,136500.0,25.4443,25.462,25.4326,25.4384,136500.0
2009-11-19 13:10:00,43.22,43.24,43.15,43.15,273500.0,25.4267,25.4384,25.3855,25.3855,273500.0
2009-11-19 13:20:00,43.15,43.26,43.15,43.24,153500.0,25.3855,25.4502,25.3855,25.4384,153500.0
2009-11-19 13:30:00,43.23,43.4,43.23,43.36,151900.0,25.4326,25.5326,25.4326,25.509,151900.0
2009-11-19 13:40:00,43.37,43.4,43.3,43.39,173900.0,25.5149,25.5326,25.4737,25.5267,173900.0
2009-11-19 13:50:00,43.39,43.47,43.38,43.4,192700.0,25.5267,25.5738,25.5208,25.5326,192700.0
2009-11-19 14:00:00,43.4,43.41,43.27,43.29,332200.0,25.5326,25.5385,25.4561,25.4679,332200.0
2009-11-19 14:10:00,43.3,43.34,43.24,43.29,276900.0,25.4737,25.4973,25.4384,25.4679,276900.0
2009-11-19 14:20:00,43.29,43.4,43.28,43.34,165200.0,25.4679,25.5326,25.462,25.4973,165200.0
2009-11-19 14:30:00,43.34,43.38,43.32,43.36,128200.0,25.4973,25.5208,25.4855,25.509,128200.0
2009-11-19 14:40:00,43.37,43.44,43.33,43.33,196700.0,25.5149,25.5561,25.4914,25.4914,196700.0
2009-11-19 14:50:00,43.34,43.44,43.32,43.34,279400.0,25.4973,25.5561,25.4855,25.4973,279400.0
2009-11-19 15:00:00,43.34,43.36,43.28,43.33,310900.0,25.4973,25.509,25.462,25.4914,310900.0
2009-11-19 15:10:00,43.33,43.48,43.29,43.47,317400.0,25.4914,25.5796,25.4679,25.5738,317400.0
2009-11-19 15:20:00,43.46,43.46,43.39,43.4,329500.0,25.5679,25.5679,25.5267,25.5326,329500.0
2009-11-19 15:30:00,43.41,43.44,43.38,43.42,464000.0,25.5385,25.5561,25.5208,25.5443,464000.0
2009-11-19 15:40:00,43.42,43.48,43.31,43.35,1024700.0,25.5443,25.5796,25.4796,25.5032,1024700.0
2009-11-19 15:50:00,43.35,43.37,43.26,43.36,2651000.0,25.5032,25.5149,25.4502,25.509,2651000.0
2009-11-20 09:30:00,43.02,43.27,42.96,43.2,886800.0,25.309,25.4561,25.2737,25.4149,886800.0
2009-11-20 09:40:00,43.2,43.2,42.97,43.02,751300.0,25.4149,25.4149,25.2796,25.309,751300.0
2009-11-20 09:50:00,43.02,43.05,42.88,42.98,839700.0,25.309,25.3267,25.2267,25.2855,839700.0
2009-11-20 10:00:00,42.98,43.06,42.91,43.04,855600.0,25.2855,25.3326,25.2443,25.3208,855600.0
2009-11-20 10:10:00,43.04,43.15,43.01,43.12,480300.0,25.3208,25.3855,25.3031,25.3679,480300.0
2009-11-20 10:20:00,43.12,43.15,43.01,43.14,518300.0,25.3679,25.3855,25.3031,25.3796,518300.0
2009-11-20 10:30:00,43.14,43.15,42.99,43.04,418500.0,25.3796,25.3855,25.2914,25.3208,418500.0
2009-11-20 10:40:00,43.05,43.09,42.95,43.05,326200.0,25.3267,25.3502,25.2678,25.3267,326200.0
2009-11-20 10:50:00,43.05,43.08,42.97,43.01,317200.0,25.3267,25.3443,25.2796,25.3031,317200.0
2009-11-20 11:00:00,43.0,43.14,43.0,43.1,246200.0,25.2973,25.3796,25.2973,25.3561,246200.0
2009-11-20 11:10:00,43.11,43.13,43.04,43.11,227300.0,25.362,25.3737,25.3208,25.362,227300.0
2009-11-20 11:20:00,43.11,43.14,43.08,43.12,194700.0,25.362,25.3796,25.3443,25.3679,194700.0
2009-11-20 11:30:00,43.12,43.17,43.08,43.12,336600.0,25.3679,25.3973,25.3443,25.3679,336600.0
2009-11-20 11:40:00,43.12,43.24,43.11,43.2,236500.0,25.3679,25.4384,25.362,25.4149,236500.0
2009-11-20 11:50:00,43.21,43.23,43.16,43.16,239700.0,25.4208,25.4326,25.3914,25.3914,239700.0
2009-11-20 12:00:00,43.16,43.22,43.14,43.18,153700.0,25.3914,25.4267,25.3796,25.4031,153700.0
2009-11-20 12:10:00,43.18,43.21,43.15,43.18,79600.0,25.4031,25.4208,25.3855,25.4031,79600.0
2009-11-20 12:20:00,43.17,43.19,43.11,43.16,127900.0,25.3973,25.409,25.362,25.3914,127900.0
2009-11-20 12:30:00,43.15,43.18,43.13,43.15,121600.0,25.3855,25.4031,25.3737,25.3855,121600.0
2009-11-20 12:40:00,43.15,43.17,43.09,43.1,146700.0,25.3855,25.3973,25.3502,25.3561,146700.0
2009-11-20 12:50:00,43.09,43.12,43.05,43.1,224300.0,25.3502,25.3679,25.3267,25.3561,224300.0
2009-11-20 13:00:00,43.11,43.15,43.1,43.14,88600.0,25.362,25.3855,25.3561,25.3796,88600.0
2009-11-20 13:10:00,43.15,43.15,43.11,43.12,43100.0,25.3855,25.3855,25.362,25.3679,43100.0
2009-11-20 13:20:00,43.11,43.13,43.09,43.13,69100.0,25.362,25.3737,25.3502,25.3737,69100.0
2009-11-20 13:30:00,43.13,43.15,43.11,43.14,46200.0,25.3737,25.3855,25.362,25.3796,46200.0
2009-11-20 13:40:00,43.14,43.25,43.11,43.21,253300.0,25.3796,25.4443,25.362,25.4208,253300.0
2009-11-20 13:50:00,43.21,43.21,43.14,43.15,214500.0,25.4208,25.4208,25.3796,25.3855,214500.0
2009-11-20 14:00:00,43.15,43.2,43.13,43.16,171800.0,25.3855,25.4149,25.3737,25.3914,171800.0
2009-11-20 14:10:00,43.16,43.19,43.14,43.16,102200.0,25.3914,25.409,25.3796,25.3914,102200.0
2009-11-20 14:20:00,43.16,43.19,43.14,43.17,167500.0,25.3914,25.409,25.3796,25.3973,167500.0
2009-11-20 14:30:00,43.16,43.24,43.14,43.24,357100.0,25.3914,25.4384,25.3796,25.4384,357100.0
2009-11-20 14:40:00,43.2,43.22,43.09,43.13,279600.0,25.4149,25.4267,25.3502,25.3737,279600.0
2009-11-20 14:50:00,43.12,43.14,43.09,43.12,116100.0,25.3679,25.3796,25.3502,25.3679,116100.0
2009-11-20 15:00:00,43.12,43.18,43.1,43.17,167400.0,25.3679,25.4031,25.3561,25.3973,167400.0
2009-11-20 15:10:00,43.17,43.18,43.14,43.18,111400.0,25.3973,25.4031,25.3796,25.4031,111400.0
2009-11-20 15:20:00,43.18,43.23,43.14,43.17,308300.0,25.4031,25.4326,25.3796,25.3973,308300.0
2009-11-20 15:30:00,43.17,43.28,43.17,43.18,616500.0,25.3973,25.462,25.3973,25.4031,616500.0
2009-11-20 15:40:00,43.18,43.21,43.07,43.14,532600.0,25.4031,25.4208,25.3384,25.3796,532600.0
2009-11-20 15:50:00,43.14,43.15,43.06,43.1,1404200.0,25.3796,25.3855,25.3326,25.3561,1404200.0
2009-11-23 09:30:00,43.78,44.18,43.76,44.01,1028300.0,25.7561,25.9915,25.7444,25.8914,1028300.0
2009-11-23 09:40:00,44.01,44.17,43.99,43.99,637600.0,25.8914,25.9856,25.8797,25.8797,637600.0
2009-11-23 09:50:00,44.0,44.18,43.99,44.18,492200.0,25.8856,25.9915,25.8797,25.9915,492200.0
2009-11-23 10:00:00,44.18,44.21,44.08,44.1,1305000.0,25.9915,26.0091,25.9326,25.9444,1305000.0
2009-11-23 10:10:00,44.1,44.15,44.02,44.05,626400.0,25.9444,25.9738,25.8973,25.915,626400.0
2009-11-23 10:20:00,44.05,44.06,43.86,43.89,976300.0,25.915,25.9209,25.8032,25.8208,976300.0
2009-11-23 10:30:00,43.89,44.01,43.88,43.91,766100.0,25.8208,25.8914,25.815,25.8326,766100.0
2009-11-23 10:40:00,43.9,43.91,43.71,43.76,1092100.0,25.8267,25.8326,25.715,25.7444,1092100.0
2009-11-23 10:50:00,43.76,43.8,43.69,43.75,561600.0,25.7444,25.7679,25.7032,25.7385,561600.0
2009-11-23 11:00:00,43.75,43.83,43.72,43.83,268900.0,25.7385,25.7856,25.7208,25.7856,268900.0
2009-11-23 11:10:00,43.83,43.86,43.8,43.86,187800.0,25.7856,25.8032,25.7679,25.8032,187800.0
2009-11-23 11:20:00,43.86,43.89,43.81,43.83,191100.0,25.8032,25.8208,25.7738,25.7856,191100.0
2009-11-23 11:30:00,43.83,43.89,43.82,43.82,87900.0,25.7856,25.8208,25.7797,25.7797,87900.0
2009-11-23 11:40:00,43.82,43.84,43.78,43.8,181200.0,25.7797,25.7914,25.7561,25.7679,181200.0
2009-11-23 11:50:00,43.8,43.8,43.71,43.71,171200.0,25.7679,25.7679,25.715,25.715,171200.0
2009-11-23 12:00:00,43.7,43.77,43.7,43.77,159500.0,25.7091,25.7503,25.7091,25.7503,159500.0
2009-11-23 12:10:00,43.77,43.78,43.7,43.71,112600.0,25.7503,25.7561,25.7091,25.715,112600.0
2009-11-23 12:20:00,43.7,43.72,43.66,43.66,176700.0,25.7091,25.7208,25.6855,25.6855,176700.0
2009-11-23 12:30:00,43.66,43.68,43.54,43.66,387300.0,25.6855,25.6973,25.6149,25.6855,387300.0
2009-11-23 12:40:00,43.66,43.79,43.63,43.68,272100.0,25.6855,25.762,25.6679,25.6973,272100.0
2009-11-23 12:50:00,43.69,43.74,43.67,43.74,124100.0,25.7032,25.7326,25.6914,25.7326,124100.0
2009-11-23 13:00:00,43.74,43.75,43.65,43.67,87000.0,25.7326,25.7385,25.6797,25.6914,87000.0
2009-11-23 13:10:00,43.67,43.68,43.6,43.64,162100.0,25.6914,25.6973,25.6502,25.6738,162100.0
2009-11-23 13:20:00,43.65,43.78,43.65,43.72,188500.0,25.6797,25.7561,25.6797,25.7208,188500.0
2009-11-23 13:30:00,43.72,43.78,43.69,43.76,81100.0,25.7208,25.7561,25.7032,25.7444,81100.0
2009-11-23 13:40:00,43.76,43.8,43.71,43.77,163200.0,25.7444,25.7679,25.715,25.7503,163200.0
2009-11-23 13:50:00,43.78,43.79,43.68,43.68,268900.0,25.7561,25.762,25.6973,25.6973,268900.0
2009-11-23 14:00:00,43.68,43.71,43.65,43.69,406700.0,25.6973,25.715,25.6797,25.7032,406700.0
2009-11-23 14:10:00,43.69,43.7,43.55,43.59,359000.0,25.7032,25.7091,25.6208,25.6444,359000.0
2009-11-23 14:20:00,43.59,43.62,43.57,43.62,80900.0,25.6444,25.662,25.6326,25.662,80900.0
2009-11-23 14:30:00,43.61,43.65,43.6,43.63,128400.0,25.6561,25.6797,25.6502,25.6679,128400.0
2009-11-23 14:40:00,43.64,43.64,43.59,43.63,151300.0,25.6738,25.6738,25.6444,25.6679,151300.0
2009-11-23 14:50:00,43.63,43.63,43.52,43.52,145100.0,25.6679,25.6679,25.6032,25.6032,145100.0
2009-11-23 15:00:00,43.52,43.59,43.5,43.56,290100.0,25.6032,25.6444,25.5914,25.6267,290100.0
2009-11-23 15:10:00,43.56,43.59,43.51,43.54,155500.0,25.6267,25.6444,25.5973,25.6149,155500.0
2009-11-23 15:20:00,43.55,43.55,43.3,43.33,614600.0,25.6208,25.6208,25.4737,25.4914,614600.0
2009-11-23 15:30:00,43.32,43.38,43.19,43.38,567400.0,25.4855,25.5208,25.409,25.5208,567400.0
2009-11-23 15:40:00,43.38,43.43,43.22,43.43,561700.0,25.5208,25.5502,25.4267,25.5502,561700.0
2009-11-23 15:50:00,43.43,43.58,43.36,43.55,1335100.0,25.5502,25.6385,25.509,25.6208,1335100.0
2009-11-24 09:30:00,43.48,43.52,43.27,43.3,612800.0,25.5796,25.6032,25.4561,25.4737,612800.0
2009-11-24 09:40:00,43.3,43.42,43.15,43.22,493800.0,25.4737,25.5443,25.3855,25.4267,493800.0
2009-11-24 09:50:00,43.23,43.24,42.86,42.95,1693200.0,25.4326,25.4384,25.2149,25.2678,1693200.0
2009-11-24 10:00:00,42.95,43.11,42.85,42.95,1245100.0,25.2678,25.362,25.209,25.2678,1245100.0
2009-11-24 10:10:00,42.95,42.95,42.86,42.91,418900.0,25.2678,25.2678,25.2149,25.2443,418900.0
2009-11-24 10:20:00,42.9,42.91,42.83,42.87,545600.0,25.2384,25.2443,25.1972,25.2208,545600.0
2009-11-24 10:30:00,42.86,43.04,42.84,43.01,623700.0,25.2149,25.3208,25.2031,25.3031,623700.0
2009-11-24 10:40:00,43.01,43.08,42.95,43.03,576000.0,25.3031,25.3443,25.2678,25.3149,576000.0
2009-11-24 10:50:00,43.03,43.1,43.02,43.04,402500.0,25.3149,25.3561,25.309,25.3208,402500.0
2009-11-24 11:00:00,43.04,43.06,42.96,42.99,351600.0,25.3208,25.3326,25.2737,25.2914,351600.0
2009-11-24 11:10:00,42.99,43.01,42.93,42.96,283500.0,25.2914,25.3031,25.2561,25.2737,283500.0
2009-11-24 11:20:00,42.96,42.97,42.89,42.91,321700.0,25.2737,25.2796,25.2325,25.2443,321700.0
2009-11-24 11:30:00,42.9,42.98,42.86,42.93,305100.0,25.2384,25.2855,25.2149,25.2561,305100.0
2009-11-24 11:40:00,42.93,42.95,42.85,42.9,457900.0,25.2561,25.2678,25.209,25.2384,457900.0
2009-11-24 11:50:00,42.91,42.95,42.88,42.93,275100.0,25.2443,25.2678,25.2267,25.2561,275100.0
2009-11-24 12:00:00,42.94,42.95,42.85,42.88,536300.0,25.262,25.2678,25.209,25.2267,536300.0
2009-11-24 12:10:00,42.88,42.93,42.88,42.88,331500.0,25.2267,25.2561,25.2267,25.2267,331500.0
2009-11-24 12:20:00,42.89,42.9,42.85,42.85,240100.0,25.2325,25.2384,25.209,25.209,240100.0
2009-11-24 12:30:00,42.85,42.91,42.84,42.87,248300.0,25.209,25.2443,25.2031,25.2208,248300.0
2009-11-24 12:40:00,42.87,42.9,42.84,42.86,225900.0,25.2208,25.2384,25.2031,25.2149,225900.0
2009-11-24 12:50:00,42.86,42.87,42.83,42.85,155500.0,25.2149,25.2208,25.1972,25.209,155500.0
2009-11-24 13:00:00,42.84,42.93,42.84,42.92,526900.0,25.2031,25.2561,25.2031,25.2502,526900.0
2009-11-24 13:10:00,42.93,42.95,42.89,42.9,145000.0,25.2561,25.2678,25.2325,25.2384,145000.0
2009-11-24 13:20:00,42.89,42.9,42.86,42.87,60100.0,25.2325,25.2384,25.2149,25.2208,60100.0
2009-11-24 13:30:00,42.87,42.92,42.86,42.89,72500.0,25.2208,25.2502,25.2149,25.2325,72500.0
2009-11-24 13:40:00,42.89,42.9,42.87,42.89,48500.0,25.2325,25.2384,25.2208,25.2325,48500.0
2009-11-24 13:50:00,42.89,42.89,42.86,42.86,96600.0,25.2325,25.2325,25.2149,25.2149,96600.0
2009-11-24 14:00:00,42.86,42.9,42.76,42.87,781700.0,25.2149,25.2384,25.1561,25.2208,781700.0
2009-11-24 14:10:00,42.88,42.92,42.84,42.87,264400.0,25.2267,25.2502,25.2031,25.2208,264400.0
2009-11-24 14:20:00,42.87,42.94,42.84,42.91,227000.0,25.2208,25.262,25.2031,25.2443,227000.0
2009-11-24 14:30:00,42.91,42.92,42.88,42.88,167400.0,25.2443,25.2502,25.2267,25.2267,167400.0
2009-11-24 14:40:00,42.88,43.06,42.87,43.01,364800.0,25.2267,25.3326,25.2208,25.3031,364800.0
2009-11-24 14:50:00,43.01,43.07,43.01,43.03,236100.0,25.3031,25.3384,25.3031,25.3149,236100.0
2009-11-24 15:00:00,43.03,43.04,43.0,43.02,194000.0,25.3149,25.3208,25.2973,25.309,194000.0
2009-11-24 15:10:00,43.03,43.03,42.95,42.96,486500.0,25.3149,25.3149,25.2678,25.2737,486500.0
2009-11-24 15:20:00,42.96,42.99,42.94,42.96,214200.0,25.2737,25.2914,25.262,25.2737,214200.0
2009-11-24 15:30:00,42.95,42.98,42.91,42.93,351800.0,25.2678,25.2855,25.2443,25.2561,351800.0
2009-11-24 15:40:00,42.93,42.95,42.86,42.89,490200.0,25.2561,25.2678,25.2149,25.2325,490200.0
2009-11-24 15:50:00,42.89,42.93,42.85,42.92,1404100.0,25.2325,25.2561,25.209,25.2502,1404100.0
2009-11-24 16:00:00,42.92,42.93,42.85,42.85,49500.0,25.2502,25.2561,25.209,25.209,49500.0
2009-11-24 16:10:00,42.85,42.87,42.84,42.84,4400.0,25.209,25.2208,25.2031,25.2031,4400.0
2009-11-25 09:30:00,43.09,43.28,43.08,43.28,710900.0,25.3502,25.462,25.3443,25.462,710900.0
2009-11-25 09:40:00,43.27,43.28,43.06,43.06,421400.0,25.4561,25.462,25.3326,25.3326,421400.0
2009-11-25 09:50:00,43.07,43.11,42.97,43.1,301900.0,25.3384,25.362,25.2796,25.3561,301900.0
2009-11-25 10:00:00,43.1,43.17,43.05,43.13,531600.0,25.3561,25.3973,25.3267,25.3737,531600.0
2009-11-25 10:10:00,43.13,43.2,43.05,43.18,427900.0,25.3737,25.4149,25.3267,25.4031,427900.0
2009-11-25 10:20:00,43.18,43.19,43.08,43.14,321400.0,25.4031,25.409,25.3443,25.3796,321400.0
2009-11-25 10:30:00,43.15,43.2,43.12,43.18,430000.0,25.3855,25.4149,25.3679,25.4031,430000.0
2009-11-25 10:40:00,43.19,43.25,43.16,43.2,250300.0,25.409,25.4443,25.3914,25.4149,250300.0
2009-11-25 10:50:00,43.21,43.24,43.17,43.2,125500.0,25.4208,25.4384,25.3973,25.4149,125500.0
2009-11-25 11:00:00,43.2,43.28,43.2,43.26,313200.0,25.4149,25.462,25.4149,25.4502,313200.0
2009-11-25 11:10:00,43.26,43.37,43.23,43.37,547000.0,25.4502,25.5149,25.4326,25.5149,547000.0
2009-11-25 11:20:00,43.36,43.37,43.26,43.28,307400.0,25.509,25.5149,25.4502,25.462,307400.0
2009-11-25 11:30:00,43.28,43.3,43.24,43.3,294600.0,25.462,25.4737,25.4384,25.4737,294600.0
2009-11-25 11:40:00,43.3,43.32,43.27,43.31,100000.0,25.4737,25.4855,25.4561,25.4796,100000.0
2009-11-25 11:50:00,43.31,43.31,43.21,43.21,116200.0,25.4796,25.4796,25.4208,25.4208,116200.0
2009-11-25 12:00:00,43.22,43.23,43.12,43.12,444900.0,25.4267,25.4326,25.3679,25.3679,444900.0
2009-11-25 12:10:00,43.12,43.12,43.03,43.06,269600.0,25.3679,25.3679,25.3149,25.3326,269600.0
2009-11-25 12:20:00,43.06,43.08,43.04,43.08,97300.0,25.3326,25.3443,25.3208,25.3443,97300.0
2009-11-25 12:30:00,43.08,43.09,43.02,43.02,242300.0,25.3443,25.3502,25.309,25.309,242300.0
2009-11-25 12:40:00,43.02,43.06,43.01,43.04,156100.0,25.309,25.3326,25.3031,25.3208,156100.0
2009-11-25 12:50:00,43.03,43.09,43.03,43.08,63500.0,25.3149,25.3502,25.3149,25.3443,63500.0
2009-11-25 13:00:00,43.07,43.14,43.05,43.13,95400.0,25.3384,25.3796,25.3267,25.3737,95400.0
2009-11-25 13:10:00,43.13,43.14,43.09,43.09,178200.0,25.3737,25.3796,25.3502,25.3502,178200.0
2009-11-25 13:20:00,43.09,43.1,43.06,43.08,99600.0,25.3502,25.3561,25.3326,25.3443,99600.0
2009-11-25 13:30:00,43.08,43.1,43.07,43.08,107100.0,25.3443,25.3561,25.3384,25.3443,107100.0
2009-11-25 13:40:00,43.08,43.11,43.08,43.1,65600.0,25.3443,25.362,25.3443,25.3561,65600.0
2009-11-25 13:50:00,43.09,43.1,43.05,43.07,150500.0,25.3502,25.3561,25.3267,25.3384,150500.0
2009-11-25 14:00:00,43.06,43.11,43.05,43.07,207400.0,25.3326,25.362,25.3267,25.3384,207400.0
2009-11-25 14:10:00,43.06,43.09,43.05,43.06,117500.0,25.3326,25.3502,25.3267,25.3326,117500.0
2009-11-25 14:20:00,43.06,43.09,43.05,43.05,150700.0,25.3326,25.3502,25.3267,25.3267,150700.0
2009-11-25 14:30:00,43.05,43.06,43.01,43.02,105400.0,25.3267,25.3326,25.3031,25.309,105400.0
2009-11-25 14:40:00,43.02,43.1,43.0,43.05,125400.0,25.309,25.3561,25.2973,25.3267,125400.0
2009-11-25 14:50:00,43.05,43.07,43.01,43.04,96900.0,25.3267,25.3384,25.3031,25.3208,96900.0
2009-11-25 15:00:00,43.02,43.03,42.97,43.0,165500.0,25.309,25.3149,25.2796,25.2973,165500.0
2009-11-25 15:10:00,43.0,43.05,42.99,43.04,124100.0,25.2973,25.3267,25.2914,25.3208,124100.0
2009-11-25 15:20:00,43.02,43.04,42.99,42.99,212700.0,25.309,25.3208,25.2914,25.2914,212700.0
2009-11-25 15:30:00,42.99,43.02,42.96,43.0,319000.0,25.2914,25.309,25.2737,25.2973,319000.0
2009-11-25 15:40:00,42.99,43.02,42.97,42.99,600600.0,25.2914,25.309,25.2796,25.2914,600600.0
2009-11-25 15:50:00,43.0,43.11,43.0,43.06,1770800.0,25.2973,25.362,25.2973,25.3326,1770800.0
2009-11-27 09:30:00,41.76,42.1,41.58,42.06,1142100.0,24.5678,24.7678,24.4619,24.7442,1142100.0
2009-11-27 09:40:00,42.07,42.13,41.9,41.95,1145300.0,24.7501,24.7854,24.6501,24.6795,1145300.0
2009-11-27 09:50:00,41.95,42.18,41.9,42.17,1375700.0,24.6795,24.8148,24.6501,24.809,1375700.0
2009-11-27 10:00:00,42.16,42.38,42.12,42.13,950600.0,24.8031,24.9325,24.7795,24.7854,950600.0
2009-11-27 10:10:00,42.14,42.28,42.14,42.25,549300.0,24.7913,24.8737,24.7913,24.856,549300.0
2009-11-27 10:20:00,42.26,42.35,42.24,42.26,398900.0,24.8619,24.9149,24.8501,24.8619,398900.0
2009-11-27 10:30:00,42.26,42.37,42.2,42.3,531600.0,24.8619,24.9266,24.8266,24.8854,531600.0
2009-11-27 10:40:00,42.29,42.36,42.25,42.34,174500.0,24.8796,24.9207,24.856,24.909,174500.0
2009-11-27 10:50:00,42.33,42.5,42.31,42.33,544300.0,24.9031,25.0031,24.8913,24.9031,544300.0
2009-11-27 11:00:00,42.34,42.62,42.33,42.55,500100.0,24.909,25.0737,24.9031,25.0325,500100.0
2009-11-27 11:10:00,42.55,42.6,42.49,42.51,356300.0,25.0325,25.0619,24.9972,25.009,356300.0
2009-11-27 11:20:00,42.52,42.55,42.47,42.48,181000.0,25.0149,25.0325,24.9855,24.9913,181000.0
2009-11-27 11:30:00,42.49,42.51,42.36,42.4,325700.0,24.9972,25.009,24.9207,24.9443,325700.0
2009-11-27 11:40:00,42.4,42.54,42.38,42.46,152000.0,24.9443,25.0266,24.9325,24.9796,152000.0
2009-11-27 11:50:00,42.47,42.53,42.34,42.37,409500.0,24.9855,25.0207,24.909,24.9266,409500.0
2009-11-27 12:00:00,42.37,42.38,42.21,42.29,427900.0,24.9266,24.9325,24.8325,24.8796,427900.0
2009-11-27 12:10:00,42.3,42.3,42.13,42.14,281800.0,24.8854,24.8854,24.7854,24.7913,281800.0
2009-11-27 12:20:00,42.14,42.17,42.08,42.13,335900.0,24.7913,24.809,24.756,24.7854,335900.0
2009-11-27 12:30:00,42.12,42.24,42.1,42.15,507000.0,24.7795,24.8501,24.7678,24.7972,507000.0
2009-11-27 12:40:00,42.15,42.29,42.12,42.23,487200.0,24.7972,24.8796,24.7795,24.8443,487200.0
2009-11-27 12:50:00,42.24,42.24,41.82,41.87,2666400.0,24.8501,24.8501,24.6031,24.6325,2666400.0
2009-11-27 13:00:00,41.87,42.19,41.79,41.86,139300.0,24.6325,24.8207,24.5854,24.6266,139300.0
2009-11-27 13:10:00,41.86,41.92,41.86,41.92,25800.0,24.6266,24.6619,24.6266,24.6619,25800.0
2009-11-27 13:20:00,41.92,41.94,41.92,41.93,2100.0,24.6619,24.6736,24.6619,24.6678,2100.0
2009-11-27 13:30:00,41.93,41.93,41.91,41.91,3500.0,24.6678,24.6678,24.656,24.656,3500.0
2009-11-27 13:40:00,41.93,41.93,41.93,41.93,300.0,24.6678,24.6678,24.6678,24.6678,300.0
2009-11-27 13:50:00,41.93,41.93,41.93,41.93,0.0,24.6678,24.6678,24.6678,24.6678,0.0
2009-11-27 14:00:00,41.93,41.93,41.93,41.93,0.0,24.6678,24.6678,24.6678,24.6678,0.0
2009-11-27 14:10:00,41.93,41.93,41.93,41.93,0.0,24.6678,24.6678,24.6678,24.6678,0.0
2009-11-27 14:20:00,42.0,42.0,41.98,41.98,300.0,24.7089,24.7089,24.6972,24.6972,300.0
2009-11-27 14:30:00,41.98,41.98,41.98,41.98,0.0,24.6972,24.6972,24.6972,24.6972,0.0
2009-11-27 14:40:00,41.98,41.98,41.98,41.98,0.0,24.6972,24.6972,24.6972,24.6972,0.0
2009-11-27 14:50:00,41.91,41.91,41.89,41.89,2400.0,24.656,24.656,24.6442,24.6442,2400.0
2009-11-27 15:00:00,41.89,41.89,41.89,41.89,0.0,24.6442,24.6442,24.6442,24.6442,0.0
2009-11-27 15:10:00,41.89,41.89,41.89,41.89,0.0,24.6442,24.6442,24.6442,24.6442,0.0
2009-11-27 15:20:00,41.89,41.89,41.89,41.89,0.0,24.6442,24.6442,24.6442,24.6442,0.0
2009-11-27 15:30:00,42.0,42.0,42.0,42.0,500.0,24.7089,24.7089,24.7089,24.7089,500.0
2009-11-27 15:40:00,41.98,41.98,41.98,41.98,300.0,24.6972,24.6972,24.6972,24.6972,300.0
2009-11-27 15:50:00,41.98,41.98,41.98,41.98,0.0,24.6972,24.6972,24.6972,24.6972,0.0
2009-11-30 09:30:00,42.0,42.04,41.68,41.86,1482600.0,24.7089,24.7325,24.5207,24.6266,1482600.0
2009-11-30 09:40:00,41.87,41.97,41.75,41.93,1387100.0,24.6325,24.6913,24.5619,24.6678,1387100.0
2009-11-30 09:50:00,41.94,42.16,41.88,42.04,720200.0,24.6736,24.8031,24.6383,24.7325,720200.0
2009-11-30 10:00:00,42.03,42.26,42.03,42.26,508100.0,24.7266,24.8619,24.7266,24.8619,508100.0
2009-11-30 10:10:00,42.25,42.35,42.2,42.29,388000.0,24.856,24.9149,24.8266,24.8796,388000.0
2009-11-30 10:20:00,42.3,42.43,42.3,42.4,351100.0,24.8854,24.9619,24.8854,24.9443,351100.0
2009-11-30 10:30:00,42.41,42.46,42.31,42.33,326000.0,24.9502,24.9796,24.8913,24.9031,326000.0
2009-11-30 10:40:00,42.33,42.39,42.24,42.3,303500.0,24.9031,24.9384,24.8501,24.8854,303500.0
2009-11-30 10:50:00,42.31,42.32,42.19,42.22,185600.0,24.8913,24.8972,24.8207,24.8384,185600.0
2009-11-30 11:00:00,42.23,42.23,42.1,42.19,337600.0,24.8443,24.8443,24.7678,24.8207,337600.0
2009-11-30 11:10:00,42.2,42.27,42.15,42.27,286400.0,24.8266,24.8678,24.7972,24.8678,286400.0
2009-11-30 11:20:00,42.27,42.29,42.17,42.21,294700.0,24.8678,24.8796,24.809,24.8325,294700.0
2009-11-30 11:30:00,42.21,42.22,42.11,42.15,451500.0,24.8325,24.8384,24.7737,24.7972,451500.0
2009-11-30 11:40:00,42.16,42.27,42.14,42.22,272700.0,24.8031,24.8678,24.7913,24.8384,272700.0
2009-11-30 11:50:00,42.2,42.27,42.13,42.26,332800.0,24.8266,24.8678,24.7854,24.8619,332800.0
2009-11-30 12:00:00,42.26,42.3,42.22,42.27,238500.0,24.8619,24.8854,24.8384,24.8678,238500.0
2009-11-30 12:10:00,42.27,42.33,42.23,42.27,206000.0,24.8678,24.9031,24.8443,24.8678,206000.0
2009-11-30 12:20:00,42.27,42.31,42.25,42.28,115800.0,24.8678,24.8913,24.856,24.8737,115800.0
2009-11-30 12:30:00,42.29,42.32,42.17,42.29,349300.0,24.8796,24.8972,24.809,24.8796,349300.0
2009-11-30 12:40:00,42.29,42.31,42.23,42.28,186000.0,24.8796,24.8913,24.8443,24.8737,186000.0
2009-11-30 12:50:00,42.27,42.32,42.26,42.26,101500.0,24.8678,24.8972,24.8619,24.8619,101500.0
2009-11-30 13:00:00,42.26,42.32,42.24,42.29,193600.0,24.8619,24.8972,24.8501,24.8796,193600.0
2009-11-30 13:10:00,42.28,42.3,42.24,42.3,92700.0,24.8737,24.8854,24.8501,24.8854,92700.0
2009-11-30 13:20:00,42.3,42.38,42.3,42.38,115100.0,24.8854,24.9325,24.8854,24.9325,115100.0
2009-11-30 13:30:00,42.38,42.42,42.34,42.38,272800.0,24.9325,24.956,24.909,24.9325,272800.0
2009-11-30 13:40:00,42.39,42.39,42.24,42.34,594100.0,24.9384,24.9384,24.8501,24.909,594100.0
2009-11-30 13:50:00,42.34,42.5,42.34,42.44,462900.0,24.909,25.0031,24.909,24.9678,462900.0
2009-11-30 14:00:00,42.44,42.5,42.42,42.46,511300.0,24.9678,25.0031,24.956,24.9796,511300.0
2009-11-30 14:10:00,42.46,42.5,42.43,42.47,243000.0,24.9796,25.0031,24.9619,24.9855,243000.0
2009-11-30 14:20:00,42.46,42.48,42.42,42.47,220300.0,24.9796,24.9913,24.956,24.9855,220300.0
2009-11-30 14:30:00,42.47,42.48,42.42,42.42,109600.0,24.9855,24.9913,24.956,24.956,109600.0
2009-11-30 14:40:00,42.42,42.43,42.38,42.4,118100.0,24.956,24.9619,24.9325,24.9443,118100.0
2009-11-30 14:50:00,42.4,42.45,42.37,42.41,212600.0,24.9443,24.9737,24.9266,24.9502,212600.0
2009-11-30 15:00:00,42.42,42.59,42.41,42.59,328600.0,24.956,25.056,24.9502,25.056,328600.0
2009-11-30 15:10:00,42.59,42.72,42.53,42.69,565000.0,25.056,25.1325,25.0207,25.1149,565000.0
2009-11-30 15:20:00,42.69,42.86,42.69,42.77,894200.0,25.1149,25.2149,25.1149,25.1619,894200.0
2009-11-30 15:30:00,42.78,43.03,42.77,43.03,1067400.0,25.1678,25.3149,25.1619,25.3149,1067400.0
2009-11-30 15:40:00,43.03,43.34,43.01,43.3,2460000.0,25.3149,25.4973,25.3031,25.4737,2460000.0
2009-11-30 15:50:00,43.29,43.57,43.17,43.44,6334200.0,25.4679,25.6326,25.3973,25.5561,6334200.0
2009-12-01 09:30:00,43.78,43.99,43.72,43.82,1421600.0,25.7561,25.8797,25.7208,25.7797,1421600.0
2009-12-01 09:40:00,43.83,43.91,43.63,43.71,954600.0,25.7856,25.8326,25.6679,25.715,954600.0
2009-12-01 09:50:00,43.71,43.79,43.63,43.74,822800.0,25.715,25.762,25.6679,25.7326,822800.0
2009-12-01 10:00:00,43.73,43.76,43.5,43.57,1334300.0,25.7267,25.7444,25.5914,25.6326,1334300.0
2009-12-01 10:10:00,43.56,43.61,43.49,43.52,750700.0,25.6267,25.6561,25.5855,25.6032,750700.0
2009-12-01 10:20:00,43.52,43.6,43.36,43.59,808500.0,25.6032,25.6502,25.509,25.6444,808500.0
2009-12-01 10:30:00,43.59,43.66,43.53,43.53,493000.0,25.6444,25.6855,25.6091,25.6091,493000.0
2009-12-01 10:40:00,43.53,43.6,43.51,43.55,347400.0,25.6091,25.6502,25.5973,25.6208,347400.0
2009-12-01 10:50:00,43.54,43.61,43.53,43.59,259900.0,25.6149,25.6561,25.6091,25.6444,259900.0
2009-12-01 11:00:00,43.6,43.7,43.59,43.67,474500.0,25.6502,25.7091,25.6444,25.6914,474500.0
2009-12-01 11:10:00,43.67,43.89,43.61,43.86,790500.0,25.6914,25.8208,25.6561,25.8032,790500.0
2009-12-01 11:20:00,43.88,43.93,43.81,43.81,586700.0,25.815,25.8444,25.7738,25.7738,586700.0
2009-12-01 11:30:00,43.82,43.84,43.71,43.8,336700.0,25.7797,25.7914,25.715,25.7679,336700.0
2009-12-01 11:40:00,43.8,43.84,43.77,43.79,278300.0,25.7679,25.7914,25.7503,25.762,278300.0
2009-12-01 11:50:00,43.79,43.83,43.78,43.82,172900.0,25.762,25.7856,25.7561,25.7797,172900.0
2009-12-01 12:00:00,43.82,44.07,43.81,44.07,793600.0,25.7797,25.9267,25.7738,25.9267,793600.0
2009-12-01 12:10:00,44.07,44.24,44.05,44.21,1197100.0,25.9267,26.0268,25.915,26.0091,1197100.0
2009-12-01 12:20:00,44.21,44.22,44.0,44.01,521500.0,26.0091,26.015,25.8856,25.8914,521500.0
2009-12-01 12:30:00,44.01,44.08,44.0,44.01,278400.0,25.8914,25.9326,25.8856,25.8914,278400.0
2009-12-01 12:40:00,44.0,44.03,43.92,43.95,327900.0,25.8856,25.9032,25.8385,25.8561,327900.0
2009-12-01 12:50:00,43.95,43.97,43.93,43.93,84600.0,25.8561,25.8679,25.8444,25.8444,84600.0
2009-12-01 13:00:00,43.93,43.96,43.92,43.95,69300.0,25.8444,25.862,25.8385,25.8561,69300.0
2009-12-01 13:10:00,43.95,44.15,43.95,44.13,244800.0,25.8561,25.9738,25.8561,25.962,244800.0
2009-12-01 13:20:00,44.13,44.18,44.11,44.14,242600.0,25.962,25.9915,25.9503,25.9679,242600.0
2009-12-01 13:30:00,44.14,44.23,44.13,44.2,499000.0,25.9679,26.0209,25.962,26.0032,499000.0
2009-12-01 13:40:00,44.19,44.21,44.12,44.17,230000.0,25.9973,26.0091,25.9562,25.9856,230000.0
2009-12-01 13:50:00,44.17,44.18,44.11,44.12,141300.0,25.9856,25.9915,25.9503,25.9562,141300.0
2009-12-01 14:00:00,44.11,44.15,44.11,44.11,116100.0,25.9503,25.9738,25.9503,25.9503,116100.0
2009-12-01 14:10:00,44.11,44.12,44.05,44.06,194300.0,25.9503,25.9562,25.915,25.9209,194300.0
2009-12-01 14:20:00,44.06,44.14,44.06,44.13,372900.0,25.9209,25.9679,25.9209,25.962,372900.0
2009-12-01 14:30:00,44.13,44.15,44.08,44.11,169400.0,25.962,25.9738,25.9326,25.9503,169400.0
2009-12-01 14:40:00,44.11,44.14,43.98,44.03,317200.0,25.9503,25.9679,25.8738,25.9032,317200.0
2009-12-01 14:50:00,44.03,44.03,43.88,43.95,287900.0,25.9032,25.9032,25.815,25.8561,287900.0
2009-12-01 15:00:00,43.95,43.97,43.86,43.97,387300.0,25.8561,25.8679,25.8032,25.8679,387300.0
2009-12-01 15:10:00,43.98,44.06,43.96,44.01,230900.0,25.8738,25.9209,25.862,25.8914,230900.0
2009-12-01 15:20:00,44.02,44.03,43.94,44.01,369100.0,25.8973,25.9032,25.8503,25.8914,369100.0
2009-12-01 15:30:00,44.01,44.01,43.8,43.86,863500.0,25.8914,25.8914,25.7679,25.8032,863500.0
2009-12-01 15:40:00,43.85,44.03,43.83,44.0,689100.0,25.7973,25.9032,25.7856,25.8856,689100.0
2009-12-01 15:50:00,44.01,44.02,43.94,43.96,1972000.0,25.8914,25.8973,25.8503,25.862,1972000.0
2009-12-01 16:00:00,43.96,44.09,43.6,44.09,126400.0,25.862,25.9385,25.6502,25.9385,126400.0
2009-12-01 16:10:00,44.02,44.02,44.02,44.02,400.0,25.8973,25.8973,25.8973,25.8973,400.0
2009-12-02 09:30:00,43.83,44.33,43.81,44.2,1046800.0,25.7856,26.0797,25.7738,26.0032,1046800.0
2009-12-02 09:40:00,44.21,44.31,44.14,44.24,698100.0,26.0091,26.0679,25.9679,26.0268,698100.0
2009-12-02 09:50:00,44.23,44.29,44.16,44.2,656400.0,26.0209,26.0562,25.9797,26.0032,656400.0
2009-12-02 10:00:00,44.21,44.32,44.17,44.32,379300.0,26.0091,26.0738,25.9856,26.0738,379300.0
2009-12-02 10:10:00,44.32,44.68,44.31,44.6,1256300.0,26.0738,26.2856,26.0679,26.2385,1256300.0
2009-12-02 10:20:00,44.59,44.61,44.48,44.48,669300.0,26.2327,26.2444,26.168,26.168,669300.0
2009-12-02 10:30:00,44.48,44.54,44.45,44.52,713400.0,26.168,26.2032,26.1503,26.1915,713400.0
2009-12-02 10:40:00,44.52,44.53,44.43,44.48,496500.0,26.1915,26.1974,26.1385,26.168,496500.0
2009-12-02 10:50:00,44.47,44.5,44.39,44.49,315800.0,26.1621,26.1797,26.115,26.1738,315800.0
2009-12-02 11:00:00,44.49,44.5,44.31,44.37,470100.0,26.1738,26.1797,26.0679,26.1032,470100.0
2009-12-02 11:10:00,44.37,44.37,44.21,44.27,444900.0,26.1032,26.1032,26.0091,26.0444,444900.0
2009-12-02 11:20:00,44.26,44.33,44.2,44.31,301900.0,26.0385,26.0797,26.0032,26.0679,301900.0
2009-12-02 11:30:00,44.32,44.5,44.31,44.5,363200.0,26.0738,26.1797,26.0679,26.1797,363200.0
2009-12-02 11:40:00,44.5,44.51,44.43,44.47,374800.0,26.1797,26.1856,26.1385,26.1621,374800.0
2009-12-02 11:50:00,44.47,44.48,44.42,44.47,120100.0,26.1621,26.168,26.1327,26.1621,120100.0
2009-12-02 12:00:00,44.48,44.59,44.47,44.49,274400.0,26.168,26.2327,26.1621,26.1738,274400.0
2009-12-02 12:10:00,44.5,44.55,44.36,44.41,334300.0,26.1797,26.2091,26.0974,26.1268,334300.0
2009-12-02 12:20:00,44.4,44.43,44.24,44.43,593400.0,26.1209,26.1385,26.0268,26.1385,593400.0
2009-12-02 12:30:00,44.43,44.43,44.33,44.4,390300.0,26.1385,26.1385,26.0797,26.1209,390300.0
2009-12-02 12:40:00,44.4,44.43,44.34,44.41,151700.0,26.1209,26.1385,26.0856,26.1268,151700.0
2009-12-02 12:50:00,44.41,44.42,44.35,44.36,187300.0,26.1268,26.1327,26.0915,26.0974,187300.0
2009-12-02 13:00:00,44.36,44.43,44.36,44.41,151000.0,26.0974,26.1385,26.0974,26.1268,151000.0
2009-12-02 13:10:00,44.41,44.44,44.37,44.42,189400.0,26.1268,26.1444,26.1032,26.1327,189400.0
2009-12-02 13:20:00,44.4,44.42,44.33,44.36,80700.0,26.1209,26.1327,26.0797,26.0974,80700.0
2009-12-02 13:30:00,44.36,44.41,44.32,44.37,90200.0,26.0974,26.1268,26.0738,26.1032,90200.0
2009-12-02 13:40:00,44.36,44.48,44.34,44.48,168700.0,26.0974,26.168,26.0856,26.168,168700.0
2009-12-02 13:50:00,44.47,44.48,44.4,44.44,138900.0,26.1621,26.168,26.1209,26.1444,138900.0
2009-12-02 14:00:00,44.45,44.5,44.36,44.45,477200.0,26.1503,26.1797,26.0974,26.1503,477200.0
2009-12-02 14:10:00,44.45,44.47,44.32,44.36,328000.0,26.1503,26.1621,26.0738,26.0974,328000.0
2009-12-02 14:20:00,44.36,44.44,44.33,44.41,234000.0,26.0974,26.1444,26.0797,26.1268,234000.0
2009-12-02 14:30:00,44.42,44.48,44.36,44.46,214500.0,26.1327,26.168,26.0974,26.1562,214500.0
2009-12-02 14:40:00,44.47,44.55,44.43,44.53,232700.0,26.1621,26.2091,26.1385,26.1974,232700.0
2009-12-02 14:50:00,44.53,44.55,44.49,44.52,273300.0,26.1974,26.2091,26.1738,26.1915,273300.0
2009-12-02 15:00:00,44.51,44.54,44.48,44.5,218100.0,26.1856,26.2032,26.168,26.1797,218100.0
2009-12-02 15:10:00,44.49,44.51,44.44,44.49,308800.0,26.1738,26.1856,26.1444,26.1738,308800.0
2009-12-02 15:20:00,44.49,44.53,44.45,44.5,465300.0,26.1738,26.1974,26.1503,26.1797,465300.0
2009-12-02 15:30:00,44.5,44.53,44.47,44.5,451700.0,26.1797,26.1974,26.1621,26.1797,451700.0
2009-12-02 15:40:00,44.5,44.9,44.5,44.87,1959400.0,26.1797,26.415,26.1797,26.3974,1959400.0
2009-12-02 15:50:00,44.87,44.89,44.63,44.65,2626800.0,26.3974,26.4092,26.2562,26.268,2626800.0
2009-12-03 09:30:00,44.9,45.1,44.79,45.01,1249700.0,26.415,26.5327,26.3503,26.4798,1249700.0
2009-12-03 09:40:00,45.02,45.44,45.02,45.38,1781100.0,26.4856,26.7327,26.4856,26.6974,1781100.0
2009-12-03 09:50:00,45.38,45.41,45.24,45.3,1152000.0,26.6974,26.7151,26.6151,26.6504,1152000.0
2009-12-03 10:00:00,45.3,45.33,45.11,45.24,1804800.0,26.6504,26.668,26.5386,26.6151,1804800.0
2009-12-03 10:10:00,45.25,45.29,45.01,45.04,1594000.0,26.6209,26.6445,26.4798,26.4974,1594000.0
2009-12-03 10:20:00,45.04,45.21,44.98,45.21,920600.0,26.4974,26.5974,26.4621,26.5974,920600.0
2009-12-03 10:30:00,45.21,45.22,44.97,44.97,573800.0,26.5974,26.6033,26.4562,26.4562,573800.0
2009-12-03 10:40:00,44.98,45.04,44.83,45.0,872800.0,26.4621,26.4974,26.3739,26.4739,872800.0
2009-12-03 10:50:00,45.0,45.15,44.98,45.14,1149500.0,26.4739,26.5621,26.4621,26.5562,1149500.0
2009-12-03 11:00:00,45.15,45.23,45.1,45.11,410400.0,26.5621,26.6092,26.5327,26.5386,410400.0
2009-12-03 11:10:00,45.11,45.15,45.05,45.08,454700.0,26.5386,26.5621,26.5033,26.5209,454700.0
2009-12-03 11:20:00,45.08,45.22,45.08,45.14,237300.0,26.5209,26.6033,26.5209,26.5562,237300.0
2009-12-03 11:30:00,45.13,45.2,45.07,45.07,576300.0,26.5504,26.5915,26.5151,26.5151,576300.0
2009-12-03 11:40:00,45.06,45.1,45.02,45.04,218100.0,26.5092,26.5327,26.4856,26.4974,218100.0
2009-12-03 11:50:00,45.04,45.14,45.04,45.11,342100.0,26.4974,26.5562,26.4974,26.5386,342100.0
2009-12-03 12:00:00,45.11,45.14,45.08,45.1,292300.0,26.5386,26.5562,26.5209,26.5327,292300.0
2009-12-03 12:10:00,45.09,45.15,45.06,45.15,238400.0,26.5268,26.5621,26.5092,26.5621,238400.0
2009-12-03 12:20:00,45.16,45.18,45.08,45.08,193000.0,26.568,26.5798,26.5209,26.5209,193000.0
2009-12-03 12:30:00,45.08,45.12,45.05,45.11,234400.0,26.5209,26.5445,26.5033,26.5386,234400.0
2009-12-03 12:40:00,45.1,45.14,45.09,45.11,104300.0,26.5327,26.5562,26.5268,26.5386,104300.0
2009-12-03 12:50:00,45.11,45.18,45.1,45.17,259300.0,26.5386,26.5798,26.5327,26.5739,259300.0
2009-12-03 13:00:00,45.17,45.21,45.15,45.2,273600.0,26.5739,26.5974,26.5621,26.5915,273600.0
2009-12-03 13:10:00,45.2,45.3,45.17,45.28,781100.0,26.5915,26.6504,26.5739,26.6386,781100.0
2009-12-03 13:20:00,45.28,45.31,45.23,45.3,205200.0,26.6386,26.6562,26.6092,26.6504,205200.0
2009-12-03 13:30:00,45.3,45.41,45.29,45.38,289000.0,26.6504,26.7151,26.6445,26.6974,289000.0
2009-12-03 13:40:00,45.38,45.4,45.3,45.3,144000.0,26.6974,26.7092,26.6504,26.6504,144000.0
2009-12-03 13:50:00,45.3,45.33,45.29,45.31,102900.0,26.6504,26.668,26.6445,26.6562,102900.0
2009-12-03 14:00:00,45.32,45.33,45.19,45.21,259400.0,26.6621,26.668,26.5856,26.5974,259400.0
2009-12-03 14:10:00,45.21,45.22,45.07,45.08,434000.0,26.5974,26.6033,26.5151,26.5209,434000.0
2009-12-03 14:20:00,45.07,45.09,44.93,44.93,425700.0,26.5151,26.5268,26.4327,26.4327,425700.0
2009-12-03 14:30:00,44.94,44.96,44.81,44.82,691800.0,26.4386,26.4503,26.3621,26.368,691800.0
2009-12-03 14:40:00,44.82,44.93,44.82,44.84,404800.0,26.368,26.4327,26.368,26.3797,404800.0
2009-12-03 14:50:00,44.83,44.84,44.56,44.59,578300.0,26.3739,26.3797,26.215,26.2327,578300.0
2009-12-03 15:00:00,44.59,44.65,44.55,44.61,315800.0,26.2327,26.268,26.2091,26.2444,315800.0
2009-12-03 15:10:00,44.6,44.64,44.5,44.6,488900.0,26.2385,26.2621,26.1797,26.2385,488900.0
2009-12-03 15:20:00,44.6,44.61,44.43,44.49,585400.0,26.2385,26.2444,26.1385,26.1738,585400.0
2009-12-03 15:30:00,44.48,44.57,44.44,44.45,638400.0,26.168,26.2209,26.1444,26.1503,638400.0
2009-12-03 15:40:00,44.45,44.46,44.2,44.21,1575200.0,26.1503,26.1562,26.0032,26.0091,1575200.0
2009-12-03 15:50:00,44.21,44.27,44.08,44.23,2171900.0,26.0091,26.0444,25.9326,26.0209,2171900.0
2009-12-04 09:30:00,45.29,45.4,45.14,45.33,1263000.0,26.6445,26.7092,26.5562,26.668,1263000.0
2009-12-04 09:40:00,45.34,45.77,45.34,45.66,2252000.0,26.6739,26.9269,26.6739,26.8622,2252000.0
2009-12-04 09:50:00,45.67,45.71,45.38,45.48,735800.0,26.868,26.8916,26.6974,26.7563,735800.0
2009-12-04 10:00:00,45.48,45.55,45.12,45.26,1676000.0,26.7563,26.7974,26.5445,26.6268,1676000.0
2009-12-04 10:10:00,45.25,45.28,45.0,45.18,1457000.0,26.6209,26.6386,26.4739,26.5798,1457000.0
2009-12-04 10:20:00,45.17,45.28,45.13,45.25,380700.0,26.5739,26.6386,26.5504,26.6209,380700.0
2009-12-04 10:30:00,45.25,45.46,45.21,45.46,657700.0,26.6209,26.7445,26.5974,26.7445,657700.0
2009-12-04 10:40:00,45.46,45.6,45.39,45.5,1145400.0,26.7445,26.8269,26.7033,26.768,1145400.0
2009-12-04 10:50:00,45.5,45.54,45.29,45.32,759800.0,26.768,26.7916,26.6445,26.6621,759800.0
2009-12-04 11:00:00,45.32,45.34,45.24,45.33,723700.0,26.6621,26.6739,26.6151,26.668,723700.0
2009-12-04 11:10:00,45.34,45.39,45.22,45.26,361100.0,26.6739,26.7033,26.6033,26.6268,361100.0
2009-12-04 11:20:00,45.24,45.35,45.05,45.06,641500.0,26.6151,26.6798,26.5033,26.5092,641500.0
2009-12-04 11:30:00,45.06,45.11,44.92,44.97,833900.0,26.5092,26.5386,26.4268,26.4562,833900.0
2009-12-04 11:40:00,44.97,44.98,44.6,44.79,2283400.0,26.4562,26.4621,26.2385,26.3503,2283400.0
2009-12-04 11:50:00,44.78,44.99,44.69,44.92,691600.0,26.3444,26.468,26.2915,26.4268,691600.0
2009-12-04 12:00:00,44.91,45.01,44.88,45.0,381900.0,26.4209,26.4798,26.4033,26.4739,381900.0
2009-12-04 12:10:00,44.99,45.07,44.88,44.88,299600.0,26.468,26.5151,26.4033,26.4033,299600.0
2009-12-04 12:20:00,44.88,44.92,44.78,44.85,314400.0,26.4033,26.4268,26.3444,26.3856,314400.0
2009-12-04 12:30:00,44.86,45.04,44.81,45.01,625600.0,26.3915,26.4974,26.3621,26.4798,625600.0
2009-12-04 12:40:00,45.0,45.17,44.94,45.01,263200.0,26.4739,26.5739,26.4386,26.4798,263200.0
2009-12-04 12:50:00,45.01,45.15,45.01,45.01,264100.0,26.4798,26.5621,26.4798,26.4798,264100.0
2009-12-04 13:00:00,45.02,45.2,45.02,45.16,856600.0,26.4856,26.5915,26.4856,26.568,856600.0
2009-12-04 13:10:00,45.15,45.23,45.12,45.19,783000.0,26.5621,26.6092,26.5445,26.5856,783000.0
2009-12-04 13:20:00,45.19,45.2,44.97,44.97,230100.0,26.5856,26.5915,26.4562,26.4562,230100.0
2009-12-04 13:30:00,44.98,45.03,44.79,44.86,530100.0,26.4621,26.4915,26.3503,26.3915,530100.0
2009-12-04 13:40:00,44.85,45.0,44.83,44.87,309800.0,26.3856,26.4739,26.3739,26.3974,309800.0
2009-12-04 13:50:00,44.89,44.91,44.7,44.74,367000.0,26.4092,26.4209,26.2974,26.3209,367000.0
2009-12-04 14:00:00,44.74,44.8,44.64,44.68,385500.0,26.3209,26.3562,26.2621,26.2856,385500.0
2009-12-04 14:10:00,44.65,44.81,44.63,44.63,396600.0,26.268,26.3621,26.2562,26.2562,396600.0
2009-12-04 14:20:00,44.67,44.69,44.58,44.63,401300.0,26.2797,26.2915,26.2268,26.2562,401300.0
2009-12-04 14:30:00,44.63,44.97,44.63,44.87,558600.0,26.2562,26.4562,26.2562,26.3974,558600.0
2009-12-04 14:40:00,44.86,44.92,44.8,44.81,598600.0,26.3915,26.4268,26.3562,26.3621,598600.0
2009-12-04 14:50:00,44.81,44.99,44.77,44.95,357000.0,26.3621,26.468,26.3386,26.4445,357000.0
2009-12-04 15:00:00,44.95,45.03,44.89,44.99,566500.0,26.4445,26.4915,26.4092,26.468,566500.0
2009-12-04 15:10:00,44.98,45.1,44.98,45.06,370500.0,26.4621,26.5327,26.4621,26.5092,370500.0
2009-12-04 15:20:00,45.06,45.29,45.06,45.21,986900.0,26.5092,26.6445,26.5092,26.5974,986900.0
2009-12-04 15:30:00,45.21,45.3,45.15,45.16,789200.0,26.5974,26.6504,26.5621,26.568,789200.0
2009-12-04 15:40:00,45.17,45.45,45.08,45.4,1633100.0,26.5739,26.7386,26.5209,26.7092,1633100.0
2009-12-04 15:50:00,45.41,45.5,45.36,45.48,2919300.0,26.7151,26.768,26.6857,26.7563,2919300.0
2009-12-07 09:30:00,45.34,45.42,45.2,45.3,852100.0,26.6739,26.721,26.5915,26.6504,852100.0
2009-12-07 09:40:00,45.31,45.35,45.14,45.35,884400.0,26.6562,26.6798,26.5562,26.6798,884400.0
2009-12-07 09:50:00,45.36,45.4,45.23,45.32,598900.0,26.6857,26.7092,26.6092,26.6621,598900.0
2009-12-07 10:00:00,45.32,45.32,45.01,45.16,717600.0,26.6621,26.6621,26.4798,26.568,717600.0
2009-12-07 10:10:00,45.16,45.34,45.14,45.24,382900.0,26.568,26.6739,26.5562,26.6151,382900.0
2009-12-07 10:20:00,45.23,45.26,45.08,45.2,437300.0,26.6092,26.6268,26.5209,26.5915,437300.0
2009-12-07 10:30:00,45.2,45.29,45.15,45.17,413900.0,26.5915,26.6445,26.5621,26.5739,413900.0
2009-12-07 10:40:00,45.18,45.23,45.08,45.16,491000.0,26.5798,26.6092,26.5209,26.568,491000.0
2009-12-07 10:50:00,45.17,45.25,45.15,45.2,290700.0,26.5739,26.6209,26.5621,26.5915,290700.0
2009-12-07 11:00:00,45.21,45.22,45.11,45.11,336900.0,26.5974,26.6033,26.5386,26.5386,336900.0
2009-12-07 11:10:00,45.11,45.12,45.05,45.11,243100.0,26.5386,26.5445,26.5033,26.5386,243100.0
2009-12-07 11:20:00,45.11,45.17,45.09,45.15,155200.0,26.5386,26.5739,26.5268,26.5621,155200.0
2009-12-07 11:30:00,45.14,45.17,45.11,45.16,218500.0,26.5562,26.5739,26.5386,26.568,218500.0
2009-12-07 11:40:00,45.16,45.22,45.16,45.2,157300.0,26.568,26.6033,26.568,26.5915,157300.0
2009-12-07 11:50:00,45.2,45.24,45.17,45.21,145300.0,26.5915,26.6151,26.5739,26.5974,145300.0
2009-12-07 12:00:00,45.21,45.23,45.18,45.2,90400.0,26.5974,26.6092,26.5798,26.5915,90400.0
2009-12-07 12:10:00,45.2,45.2,45.1,45.13,142800.0,26.5915,26.5915,26.5327,26.5504,142800.0
2009-12-07 12:20:00,45.14,45.14,45.08,45.1,96200.0,26.5562,26.5562,26.5209,26.5327,96200.0
2009-12-07 12:30:00,45.11,45.29,45.08,45.21,384800.0,26.5386,26.6445,26.5209,26.5974,384800.0
2009-12-07 12:40:00,45.22,45.33,45.18,45.26,467500.0,26.6033,26.668,26.5798,26.6268,467500.0
2009-12-07 12:50:00,45.26,45.28,45.19,45.24,192000.0,26.6268,26.6386,26.5856,26.6151,192000.0
2009-12-07 13:00:00,45.23,45.24,45.15,45.15,96100.0,26.6092,26.6151,26.5621,26.5621,96100.0
2009-12-07 13:10:00,45.16,45.24,45.14,45.18,298800.0,26.568,26.6151,26.5562,26.5798,298800.0
2009-12-07 13:20:00,45.18,45.23,45.13,45.16,302300.0,26.5798,26.6092,26.5504,26.568,302300.0
2009-12-07 13:30:00,45.15,45.16,45.01,45.02,336500.0,26.5621,26.568,26.4798,26.4856,336500.0
2009-12-07 13:40:00,45.01,45.01,44.92,44.94,519400.0,26.4798,26.4798,26.4268,26.4386,519400.0
2009-12-07 13:50:00,44.94,44.94,44.74,44.8,745200.0,26.4386,26.4386,26.3209,26.3562,745200.0
2009-12-07 14:00:00,44.79,44.81,44.71,44.71,274400.0,26.3503,26.3621,26.3033,26.3033,274400.0
2009-12-07 14:10:00,44.71,44.76,44.68,44.72,273300.0,26.3033,26.3327,26.2856,26.3091,273300.0
2009-12-07 14:20:00,44.71,44.72,44.54,44.58,492400.0,26.3033,26.3091,26.2032,26.2268,492400.0
2009-12-07 14:30:00,44.58,44.58,44.34,44.41,825600.0,26.2268,26.2268,26.0856,26.1268,825600.0
2009-12-07 14:40:00,44.41,44.44,44.27,44.31,649400.0,26.1268,26.1444,26.0444,26.0679,649400.0
2009-12-07 14:50:00,44.31,44.47,44.28,44.42,582200.0,26.0679,26.1621,26.0503,26.1327,582200.0
2009-12-07 15:00:00,44.42,44.54,44.29,44.54,874200.0,26.1327,26.2032,26.0562,26.2032,874200.0
2009-12-07 15:10:00,44.54,44.67,44.52,44.6,522200.0,26.2032,26.2797,26.1915,26.2385,522200.0
2009-12-07 15:20:00,44.59,44.61,44.46,44.47,488200.0,26.2327,26.2444,26.1562,26.1621,488200.0
2009-12-07 15:30:00,44.46,44.65,44.4,44.51,829100.0,26.1562,26.268,26.1209,26.1856,829100.0
2009-12-07 15:40:00,44.51,44.9,44.51,44.66,1265800.0,26.1856,26.415,26.1856,26.2738,1265800.0
2009-12-07 15:50:00,44.66,44.72,44.6,44.63,2049200.0,26.2738,26.3091,26.2385,26.2562,2049200.0
2009-12-08 09:30:00,44.24,44.46,44.15,44.34,1190000.0,26.0268,26.1562,25.9738,26.0856,1190000.0
2009-12-08 09:40:00,44.34,44.62,44.19,44.55,1362000.0,26.0856,26.2503,25.9973,26.2091,1362000.0
2009-12-08 09:50:00,44.55,44.6,44.39,44.52,1301800.0,26.2091,26.2385,26.115,26.1915,1301800.0
2009-12-08 10:00:00,44.53,44.68,44.4,44.57,1154200.0,26.1974,26.2856,26.1209,26.2209,1154200.0
2009-12-08 10:10:00,44.57,44.8,44.54,44.79,1384900.0,26.2209,26.3562,26.2032,26.3503,1384900.0
2009-12-08 10:20:00,44.8,45.06,44.77,44.9,1553300.0,26.3562,26.5092,26.3386,26.415,1553300.0
2009-12-08 10:30:00,44.9,44.91,44.75,44.78,448300.0,26.415,26.4209,26.3268,26.3444,448300.0
2009-12-08 10:40:00,44.79,44.81,44.59,44.64,498900.0,26.3503,26.3621,26.2327,26.2621,498900.0
2009-12-08 10:50:00,44.63,44.64,44.46,44.61,579200.0,26.2562,26.2621,26.1562,26.2444,579200.0
2009-12-08 11:00:00,44.61,44.75,44.59,44.71,399100.0,26.2444,26.3268,26.2327,26.3033,399100.0
2009-12-08 11:10:00,44.71,44.74,44.59,44.61,269100.0,26.3033,26.3209,26.2327,26.2444,269100.0
2009-12-08 11:20:00,44.6,44.72,44.6,44.7,254100.0,26.2385,26.3091,26.2385,26.2974,254100.0
2009-12-08 11:30:00,44.71,44.72,44.63,44.7,159500.0,26.3033,26.3091,26.2562,26.2974,159500.0
2009-12-08 11:40:00,44.69,44.82,44.69,44.76,336100.0,26.2915,26.368,26.2915,26.3327,336100.0
2009-12-08 11:50:00,44.76,44.79,44.61,44.65,276800.0,26.3327,26.3503,26.2444,26.268,276800.0
2009-12-08 12:00:00,44.65,44.76,44.65,44.73,239500.0,26.268,26.3327,26.268,26.315,239500.0
2009-12-08 12:10:00,44.73,44.77,44.64,44.66,199200.0,26.315,26.3386,26.2621,26.2738,199200.0
2009-12-08 12:20:00,44.67,44.71,44.6,44.67,194600.0,26.2797,26.3033,26.2385,26.2797,194600.0
2009-12-08 12:30:00,44.67,44.69,44.58,44.65,239200.0,26.2797,26.2915,26.2268,26.268,239200.0
2009-12-08 12:40:00,44.66,44.74,44.61,44.72,144600.0,26.2738,26.3209,26.2444,26.3091,144600.0
2009-12-08 12:50:00,44.72,44.75,44.62,44.75,164800.0,26.3091,26.3268,26.2503,26.3268,164800.0
2009-12-08 13:00:00,44.74,44.8,44.72,44.75,177900.0,26.3209,26.3562,26.3091,26.3268,177900.0
2009-12-08 13:10:00,44.75,44.76,44.64,44.69,221200.0,26.3268,26.3327,26.2621,26.2915,221200.0
2009-12-08 13:20:00,44.69,44.71,44.6,44.61,251500.0,26.2915,26.3033,26.2385,26.2444,251500.0
2009-12-08 13:30:00,44.6,44.65,44.53,44.54,189000.0,26.2385,26.268,26.1974,26.2032,189000.0
2009-12-08 13:40:00,44.55,44.68,44.53,44.6,353300.0,26.2091,26.2856,26.1974,26.2385,353300.0
2009-12-08 13:50:00,44.61,44.64,44.55,44.61,149100.0,26.2444,26.2621,26.2091,26.2444,149100.0
2009-12-08 14:00:00,44.61,44.67,44.54,44.63,172100.0,26.2444,26.2797,26.2032,26.2562,172100.0
2009-12-08 14:10:00,44.65,44.66,44.56,44.62,190800.0,26.268,26.2738,26.215,26.2503,190800.0
2009-12-08 14:20:00,44.6,44.61,44.49,44.57,373900.0,26.2385,26.2444,26.1738,26.2209,373900.0
2009-12-08 14:30:00,44.57,44.61,44.51,44.58,313400.0,26.2209,26.2444,26.1856,26.2268,313400.0
2009-12-08 14:40:00,44.58,44.61,44.46,44.49,313000.0,26.2268,26.2444,26.1562,26.1738,313000.0
2009-12-08 14:50:00,44.49,44.49,44.25,44.33,937600.0,26.1738,26.1738,26.0326,26.0797,937600.0
2009-12-08 15:00:00,44.3,44.42,44.3,44.42,330500.0,26.0621,26.1327,26.0621,26.1327,330500.0
2009-12-08 15:10:00,44.42,44.45,44.33,44.39,366000.0,26.1327,26.1503,26.0797,26.115,366000.0
2009-12-08 15:20:00,44.39,44.45,44.36,44.41,369600.0,26.115,26.1503,26.0974,26.1268,369600.0
2009-12-08 15:30:00,44.4,44.45,44.31,44.34,940600.0,26.1209,26.1503,26.0679,26.0856,940600.0
2009-12-08 15:40:00,44.33,44.45,44.33,44.41,702200.0,26.0797,26.1503,26.0797,26.1268,702200.0
2009-12-08 15:50:00,44.41,44.42,44.28,44.4,1361500.0,26.1268,26.1327,26.0503,26.1209,1361500.0
2009-12-08 16:00:00,44.38,44.46,44.38,44.46,1096600.0,26.1091,26.1562,26.1091,26.1562,1096600.0
2009-12-08 16:10:00,44.48,44.48,44.46,44.46,25200.0,26.168,26.168,26.1562,26.1562,25200.0
2009-12-09 09:30:00,44.44,44.57,44.22,44.27,586600.0,26.1444,26.2209,26.015,26.0444,586600.0
2009-12-09 09:40:00,44.27,44.4,44.22,44.26,526800.0,26.0444,26.1209,26.015,26.0385,526800.0
2009-12-09 09:50:00,44.25,44.46,44.22,44.36,400000.0,26.0326,26.1562,26.015,26.0974,400000.0
2009-12-09 10:00:00,44.36,44.44,44.3,44.33,229700.0,26.0974,26.1444,26.0621,26.0797,229700.0
2009-12-09 10:10:00,44.34,44.43,44.31,44.4,320500.0,26.0856,26.1385,26.0679,26.1209,320500.0
2009-12-09 10:20:00,44.4,44.4,44.32,44.38,161900.0,26.1209,26.1209,26.0738,26.1091,161900.0
2009-12-09 10:30:00,44.38,44.46,44.31,44.45,528500.0,26.1091,26.1562,26.0679,26.1503,528500.0
2009-12-09 10:40:00,44.45,44.68,44.45,44.64,593400.0,26.1503,26.2856,26.1503,26.2621,593400.0
2009-12-09 10:50:00,44.65,44.69,44.51,44.53,263000.0,26.268,26.2915,26.1856,26.1974,263000.0
2009-12-09 11:00:00,44.53,44.59,44.51,44.53,235500.0,26.1974,26.2327,26.1856,26.1974,235500.0
2009-12-09 11:10:00,44.54,44.55,44.47,44.5,192800.0,26.2032,26.2091,26.1621,26.1797,192800.0
2009-12-09 11:20:00,44.49,44.53,44.44,44.44,94500.0,26.1738,26.1974,26.1444,26.1444,94500.0
2009-12-09 11:30:00,44.44,44.49,44.39,44.49,277800.0,26.1444,26.1738,26.115,26.1738,277800.0
2009-12-09 11:40:00,44.49,44.52,44.45,44.46,159000.0,26.1738,26.1915,26.1503,26.1562,159000.0
2009-12-09 11:50:00,44.46,44.49,44.41,44.46,100100.0,26.1562,26.1738,26.1268,26.1562,100100.0
2009-12-09 12:00:00,44.46,44.48,44.4,44.44,156200.0,26.1562,26.168,26.1209,26.1444,156200.0
2009-12-09 12:10:00,44.44,44.47,44.31,44.32,217300.0,26.1444,26.1621,26.0679,26.0738,217300.0
2009-12-09 12:20:00,44.32,44.34,44.26,44.32,418900.0,26.0738,26.0856,26.0385,26.0738,418900.0
2009-12-09 12:30:00,44.31,44.37,44.29,44.3,193100.0,26.0679,26.1032,26.0562,26.0621,193100.0
2009-12-09 12:40:00,44.3,44.33,44.28,44.3,131200.0,26.0621,26.0797,26.0503,26.0621,131200.0
2009-12-09 12:50:00,44.29,44.46,44.29,44.44,160900.0,26.0562,26.1562,26.0562,26.1444,160900.0
2009-12-09 13:00:00,44.45,44.47,44.35,44.46,334100.0,26.1503,26.1621,26.0915,26.1562,334100.0
2009-12-09 13:10:00,44.46,44.5,44.44,44.45,196100.0,26.1562,26.1797,26.1444,26.1503,196100.0
2009-12-09 13:20:00,44.45,44.45,44.35,44.38,208700.0,26.1503,26.1503,26.0915,26.1091,208700.0
2009-12-09 13:30:00,44.39,44.4,44.33,44.33,198000.0,26.115,26.1209,26.0797,26.0797,198000.0
2009-12-09 13:40:00,44.33,44.36,44.26,44.29,330200.0,26.0797,26.0974,26.0385,26.0562,330200.0
2009-12-09 13:50:00,44.29,44.34,44.26,44.3,262600.0,26.0562,26.0856,26.0385,26.0621,262600.0
2009-12-09 14:00:00,44.3,44.39,44.29,44.37,282200.0,26.0621,26.115,26.0562,26.1032,282200.0
2009-12-09 14:10:00,44.37,44.42,44.35,44.39,146700.0,26.1032,26.1327,26.0915,26.115,146700.0
2009-12-09 14:20:00,44.39,44.43,44.28,44.31,338300.0,26.115,26.1385,26.0503,26.0679,338300.0
2009-12-09 14:30:00,44.31,44.43,44.31,44.39,201700.0,26.0679,26.1385,26.0679,26.115,201700.0
2009-12-09 14:40:00,44.4,44.44,44.36,44.43,191900.0,26.1209,26.1444,26.0974,26.1385,191900.0
2009-12-09 14:50:00,44.43,44.52,44.42,44.46,292700.0,26.1385,26.1915,26.1327,26.1562,292700.0
2009-12-09 15:00:00,44.46,44.66,44.45,44.59,735500.0,26.1562,26.2738,26.1503,26.2327,735500.0
2009-12-09 15:10:00,44.61,44.7,44.59,44.67,603800.0,26.2444,26.2974,26.2327,26.2797,603800.0
2009-12-09 15:20:00,44.67,44.74,44.58,44.58,509000.0,26.2797,26.3209,26.2268,26.2268,509000.0
2009-12-09 15:30:00,44.57,44.59,44.43,44.44,400400.0,26.2209,26.2327,26.1385,26.1444,400400.0
2009-12-09 15:40:00,44.44,44.44,44.28,44.33,618700.0,26.1444,26.1444,26.0503,26.0797,618700.0
2009-12-09 15:50:00,44.32,44.38,44.24,44.35,1005800.0,26.0738,26.1091,26.0268,26.0915,1005800.0
2009-12-10 09:30:00,44.56,44.71,44.46,44.61,565200.0,26.215,26.3033,26.1562,26.2444,565200.0
2009-12-10 09:40:00,44.61,44.68,44.41,44.42,511100.0,26.2444,26.2856,26.1268,26.1327,511100.0
2009-12-10 09:50:00,44.42,44.44,44.19,44.27,693300.0,26.1327,26.1444,25.9973,26.0444,693300.0
2009-12-10 10:00:00,44.28,44.34,44.15,44.33,793900.0,26.0503,26.0856,25.9738,26.0797,793900.0
2009-12-10 10:10:00,44.33,44.4,44.24,44.32,313500.0,26.0797,26.1209,26.0268,26.0738,313500.0
2009-12-10 10:20:00,44.32,44.41,44.28,44.37,343000.0,26.0738,26.1268,26.0503,26.1032,343000.0
2009-12-10 10:30:00,44.37,44.4,44.3,44.36,272100.0,26.1032,26.1209,26.0621,26.0974,272100.0
2009-12-10 10:40:00,44.36,44.45,44.31,44.35,357200.0,26.0974,26.1503,26.0679,26.0915,357200.0
2009-12-10 10:50:00,44.36,44.39,44.31,44.38,161500.0,26.0974,26.115,26.0679,26.1091,161500.0
2009-12-10 11:00:00,44.38,44.38,44.31,44.32,91100.0,26.1091,26.1091,26.0679,26.0738,91100.0
2009-12-10 11:10:00,44.32,44.41,44.29,44.36,298800.0,26.0738,26.1268,26.0562,26.0974,298800.0
2009-12-10 11:20:00,44.35,44.36,44.29,44.3,176900.0,26.0915,26.0974,26.0562,26.0621,176900.0
2009-12-10 11:30:00,44.3,44.31,44.25,44.29,258700.0,26.0621,26.0679,26.0326,26.0562,258700.0
2009-12-10 11:40:00,44.29,44.31,44.25,44.27,260600.0,26.0562,26.0679,26.0326,26.0444,260600.0
2009-12-10 11:50:00,44.27,44.33,44.23,44.3,94900.0,26.0444,26.0797,26.0209,26.0621,94900.0
2009-12-10 12:00:00,44.29,44.4,44.29,44.38,287900.0,26.0562,26.1209,26.0562,26.1091,287900.0
2009-12-10 12:10:00,44.38,44.38,44.3,44.33,292100.0,26.1091,26.1091,26.0621,26.0797,292100.0
2009-12-10 12:20:00,44.34,44.4,44.32,44.39,127900.0,26.0856,26.1209,26.0738,26.115,127900.0
2009-12-10 12:30:00,44.39,44.41,44.35,44.41,151600.0,26.115,26.1268,26.0915,26.1268,151600.0
2009-12-10 12:40:00,44.4,44.42,44.38,44.4,108600.0,26.1209,26.1327,26.1091,26.1209,108600.0
2009-12-10 12:50:00,44.4,44.41,44.37,44.37,59500.0,26.1209,26.1268,26.1032,26.1032,59500.0
2009-12-10 13:00:00,44.37,44.38,44.3,44.31,368200.0,26.1032,26.1091,26.0621,26.0679,368200.0
2009-12-10 13:10:00,44.3,44.33,44.18,44.21,386200.0,26.0621,26.0797,25.9915,26.0091,386200.0
2009-12-10 13:20:00,44.2,44.22,44.17,44.2,301200.0,26.0032,26.015,25.9856,26.0032,301200.0
2009-12-10 13:30:00,44.2,44.27,44.19,44.25,141100.0,26.0032,26.0444,25.9973,26.0326,141100.0
2009-12-10 13:40:00,44.24,44.27,44.22,44.26,195200.0,26.0268,26.0444,26.015,26.0385,195200.0
2009-12-10 13:50:00,44.27,44.27,44.19,44.23,269700.0,26.0444,26.0444,25.9973,26.0209,269700.0
2009-12-10 14:00:00,44.24,44.25,44.21,44.21,124500.0,26.0268,26.0326,26.0091,26.0091,124500.0
2009-12-10 14:10:00,44.21,44.25,44.2,44.24,71200.0,26.0091,26.0326,26.0032,26.0268,71200.0
2009-12-10 14:20:00,44.25,44.29,44.23,44.28,312300.0,26.0326,26.0562,26.0209,26.0503,312300.0
2009-12-10 14:30:00,44.28,44.31,44.27,44.28,147400.0,26.0503,26.0679,26.0444,26.0503,147400.0
2009-12-10 14:40:00,44.28,44.29,44.23,44.24,165100.0,26.0503,26.0562,26.0209,26.0268,165100.0
2009-12-10 14:50:00,44.24,44.25,44.2,44.22,149200.0,26.0268,26.0326,26.0032,26.015,149200.0
2009-12-10 15:00:00,44.21,44.23,44.14,44.14,265200.0,26.0091,26.0209,25.9679,25.9679,265200.0
2009-12-10 15:10:00,44.14,44.19,44.12,44.13,150200.0,25.9679,25.9973,25.9562,25.962,150200.0
2009-12-10 15:20:00,44.12,44.12,43.94,43.99,621200.0,25.9562,25.9562,25.8503,25.8797,621200.0
2009-12-10 15:30:00,43.99,44.16,43.97,44.16,554300.0,25.8797,25.9797,25.8679,25.9797,554300.0
2009-12-10 15:40:00,44.16,44.25,44.13,44.25,590700.0,25.9797,26.0326,25.962,26.0326,590700.0
2009-12-10 15:50:00,44.25,44.25,44.16,44.2,1340900.0,26.0326,26.0326,25.9797,26.0032,1340900.0
2009-12-11 09:30:00,44.33,44.54,44.27,44.44,581500.0,26.0797,26.2032,26.0444,26.1444,581500.0
2009-12-11 09:40:00,44.45,44.48,44.21,44.23,600900.0,26.1503,26.168,26.0091,26.0209,600900.0
2009-12-11 09:50:00,44.23,44.49,44.19,44.37,532600.0,26.0209,26.1738,25.9973,26.1032,532600.0
2009-12-11 10:00:00,44.37,44.39,44.25,44.31,430900.0,26.1032,26.115,26.0326,26.0679,430900.0
2009-12-11 10:10:00,44.31,44.39,44.29,44.39,416700.0,26.0679,26.115,26.0562,26.115,416700.0
2009-12-11 10:20:00,44.39,44.49,44.37,44.49,243300.0,26.115,26.1738,26.1032,26.1738,243300.0
2009-12-11 10:30:00,44.5,44.52,44.46,44.49,231000.0,26.1797,26.1915,26.1562,26.1738,231000.0
2009-12-11 10:40:00,44.48,44.6,44.46,44.54,451500.0,26.168,26.2385,26.1562,26.2032,451500.0
2009-12-11 10:50:00,44.55,44.6,44.52,44.54,357800.0,26.2091,26.2385,26.1915,26.2032,357800.0
2009-12-11 11:00:00,44.54,44.55,44.38,44.42,385800.0,26.2032,26.2091,26.1091,26.1327,385800.0
2009-12-11 11:10:00,44.41,44.49,44.41,44.44,233500.0,26.1268,26.1738,26.1268,26.1444,233500.0
2009-12-11 11:20:00,44.43,44.44,44.31,44.32,439400.0,26.1385,26.1444,26.0679,26.0738,439400.0
2009-12-11 11:30:00,44.32,44.35,44.29,44.3,233400.0,26.0738,26.0915,26.0562,26.0621,233400.0
2009-12-11 11:40:00,44.3,44.3,44.24,44.28,308100.0,26.0621,26.0621,26.0268,26.0503,308100.0
2009-12-11 11:50:00,44.28,44.31,44.24,44.3,217800.0,26.0503,26.0679,26.0268,26.0621,217800.0
2009-12-11 12:00:00,44.31,44.45,44.3,44.44,261700.0,26.0679,26.1503,26.0621,26.1444,261700.0
2009-12-11 12:10:00,44.43,44.46,44.39,44.41,184600.0,26.1385,26.1562,26.115,26.1268,184600.0
2009-12-11 12:20:00,44.41,44.45,44.41,44.44,68500.0,26.1268,26.1503,26.1268,26.1444,68500.0
2009-12-11 12:30:00,44.43,44.46,44.41,44.44,139300.0,26.1385,26.1562,26.1268,26.1444,139300.0
2009-12-11 12:40:00,44.44,44.45,44.39,44.41,105900.0,26.1444,26.1503,26.115,26.1268,105900.0
2009-12-11 12:50:00,44.42,44.47,44.42,44.47,90300.0,26.1327,26.1621,26.1327,26.1621,90300.0
2009-12-11 13:00:00,44.47,44.48,44.41,44.45,83800.0,26.1621,26.168,26.1268,26.1503,83800.0
2009-12-11 13:10:00,44.45,44.49,44.44,44.47,37000.0,26.1503,26.1738,26.1444,26.1621,37000.0
2009-12-11 13:20:00,44.47,44.48,44.44,44.46,38100.0,26.1621,26.168,26.1444,26.1562,38100.0
2009-12-11 13:30:00,44.46,44.48,44.44,44.45,72300.0,26.1562,26.168,26.1444,26.1503,72300.0
2009-12-11 13:40:00,44.45,44.46,44.4,44.42,114300.0,26.1503,26.1562,26.1209,26.1327,114300.0
2009-12-11 13:50:00,44.42,44.54,44.42,44.54,640500.0,26.1327,26.2032,26.1327,26.2032,640500.0
2009-12-11 14:00:00,44.54,44.65,44.52,44.62,289500.0,26.2032,26.268,26.1915,26.2503,289500.0
2009-12-11 14:10:00,44.61,44.61,44.54,44.55,224500.0,26.2444,26.2444,26.2032,26.2091,224500.0
2009-12-11 14:20:00,44.55,44.57,44.53,44.55,136300.0,26.2091,26.2209,26.1974,26.2091,136300.0
2009-12-11 14:30:00,44.55,44.57,44.54,44.57,258700.0,26.2091,26.2209,26.2032,26.2209,258700.0
2009-12-11 14:40:00,44.57,44.61,44.55,44.56,191900.0,26.2209,26.2444,26.2091,26.215,191900.0
2009-12-11 14:50:00,44.56,44.6,44.56,44.59,112500.0,26.215,26.2385,26.215,26.2327,112500.0
2009-12-11 15:00:00,44.6,44.67,44.58,44.66,311400.0,26.2385,26.2797,26.2268,26.2738,311400.0
2009-12-11 15:10:00,44.66,44.7,44.66,44.67,248900.0,26.2738,26.2974,26.2738,26.2797,248900.0
2009-12-11 15:20:00,44.67,44.77,44.65,44.77,371900.0,26.2797,26.3386,26.268,26.3386,371900.0
2009-12-11 15:30:00,44.77,44.84,44.73,44.83,565600.0,26.3386,26.3797,26.315,26.3739,565600.0
2009-12-11 15:40:00,44.82,44.83,44.75,44.8,1064300.0,26.368,26.3739,26.3268,26.3562,1064300.0
2009-12-11 15:50:00,44.8,44.89,44.76,44.85,2001500.0,26.3562,26.4092,26.3327,26.3856,2001500.0
2009-12-14 09:30:00,45.06,45.16,44.7,44.72,1108400.0,26.5092,26.568,26.2974,26.3091,1108400.0
2009-12-14 09:40:00,44.73,44.79,44.58,44.67,547800.0,26.315,26.3503,26.2268,26.2797,547800.0
2009-12-14 09:50:00,44.67,44.77,44.62,44.77,276400.0,26.2797,26.3386,26.2503,26.3386,276400.0
2009-12-14 10:00:00,44.76,44.82,44.71,44.77,351200.0,26.3327,26.368,26.3033,26.3386,351200.0
2009-12-14 10:10:00,44.77,44.92,44.76,44.85,314500.0,26.3386,26.4268,26.3327,26.3856,314500.0
2009-12-14 10:20:00,44.85,44.91,44.79,44.85,293600.0,26.3856,26.4209,26.3503,26.3856,293600.0
2009-12-14 10:30:00,44.86,44.9,44.74,44.78,387100.0,26.3915,26.415,26.3209,26.3444,387100.0
2009-12-14 10:40:00,44.78,44.81,44.73,44.79,353400.0,26.3444,26.3621,26.315,26.3503,353400.0
2009-12-14 10:50:00,44.79,44.96,44.79,44.9,676900.0,26.3503,26.4503,26.3503,26.415,676900.0
2009-12-14 11:00:00,44.91,44.97,44.9,44.96,161900.0,26.4209,26.4562,26.415,26.4503,161900.0
2009-12-14 11:10:00,44.96,45.01,44.92,44.95,251800.0,26.4503,26.4798,26.4268,26.4445,251800.0
2009-12-14 11:20:00,44.95,45.04,44.95,45.02,292600.0,26.4445,26.4974,26.4445,26.4856,292600.0
2009-12-14 11:30:00,45.02,45.15,45.0,45.15,474500.0,26.4856,26.5621,26.4739,26.5621,474500.0
2009-12-14 11:40:00,45.15,45.22,45.13,45.13,310500.0,26.5621,26.6033,26.5504,26.5504,310500.0
2009-12-14 11:50:00,45.13,45.18,45.11,45.14,155000.0,26.5504,26.5798,26.5386,26.5562,155000.0
2009-12-14 12:00:00,45.14,45.19,45.13,45.19,216500.0,26.5562,26.5856,26.5504,26.5856,216500.0
2009-12-14 12:10:00,45.19,45.25,45.18,45.25,153200.0,26.5856,26.6209,26.5798,26.6209,153200.0
2009-12-14 12:20:00,45.24,45.3,45.23,45.29,204800.0,26.6151,26.6504,26.6092,26.6445,204800.0
2009-12-14 12:30:00,45.29,45.5,45.28,45.5,440800.0,26.6445,26.768,26.6386,26.768,440800.0
2009-12-14 12:40:00,45.49,45.57,45.47,45.51,405700.0,26.7621,26.8092,26.7504,26.7739,405700.0
2009-12-14 12:50:00,45.51,45.52,45.43,45.45,161100.0,26.7739,26.7798,26.7268,26.7386,161100.0
2009-12-14 13:00:00,45.44,45.47,45.38,45.42,315900.0,26.7327,26.7504,26.6974,26.721,315900.0
2009-12-14 13:10:00,45.41,45.41,45.32,45.35,253800.0,26.7151,26.7151,26.6621,26.6798,253800.0
2009-12-14 13:20:00,45.35,45.44,45.35,45.43,165700.0,26.6798,26.7327,26.6798,26.7268,165700.0
2009-12-14 13:30:00,45.43,45.43,45.36,45.38,219900.0,26.7268,26.7268,26.6857,26.6974,219900.0
2009-12-14 13:40:00,45.39,45.4,45.31,45.35,165400.0,26.7033,26.7092,26.6562,26.6798,165400.0
2009-12-14 13:50:00,45.35,45.42,45.34,45.38,160300.0,26.6798,26.721,26.6739,26.6974,160300.0
2009-12-14 14:00:00,45.39,45.43,45.37,45.42,102600.0,26.7033,26.7268,26.6915,26.721,102600.0
2009-12-14 14:10:00,45.43,45.45,45.39,45.45,160900.0,26.7268,26.7386,26.7033,26.7386,160900.0
2009-12-14 14:20:00,45.46,45.51,45.45,45.47,198500.0,26.7445,26.7739,26.7386,26.7504,198500.0
2009-12-14 14:30:00,45.47,45.53,45.46,45.52,106200.0,26.7504,26.7857,26.7445,26.7798,106200.0
2009-12-14 14:40:00,45.51,45.56,45.51,45.55,139900.0,26.7739,26.8033,26.7739,26.7974,139900.0
2009-12-14 14:50:00,45.55,45.59,45.48,45.51,300300.0,26.7974,26.821,26.7563,26.7739,300300.0
2009-12-14 15:00:00,45.51,45.55,45.46,45.53,297700.0,26.7739,26.7974,26.7445,26.7857,297700.0
2009-12-14 15:10:00,45.54,45.56,45.52,45.52,175800.0,26.7916,26.8033,26.7798,26.7798,175800.0
2009-12-14 15:20:00,45.52,45.55,45.5,45.53,320300.0,26.7798,26.7974,26.768,26.7857,320300.0
2009-12-14 15:30:00,45.54,45.71,45.53,45.71,667100.0,26.7916,26.8916,26.7857,26.8916,667100.0
2009-12-14 15:40:00,45.71,45.78,45.66,45.78,997700.0,26.8916,26.9328,26.8622,26.9328,997700.0
2009-12-14 15:50:00,45.77,45.79,45.71,45.73,2208400.0,26.9269,26.9386,26.8916,26.9033,2208400.0
2009-12-15 09:30:00,45.42,45.52,45.32,45.36,689900.0,26.721,26.7798,26.6621,26.6857,689900.0
2009-12-15 09:40:00,45.36,45.37,45.24,45.25,660900.0,26.6857,26.6915,26.6151,26.6209,660900.0
2009-12-15 09:50:00,45.25,45.28,45.13,45.13,589500.0,26.6209,26.6386,26.5504,26.5504,589500.0
2009-12-15 10:00:00,45.13,45.25,45.1,45.25,681400.0,26.5504,26.6209,26.5327,26.6209,681400.0
2009-12-15 10:10:00,45.25,45.34,45.23,45.29,388100.0,26.6209,26.6739,26.6092,26.6445,388100.0
2009-12-15 10:20:00,45.29,45.33,45.23,45.29,289100.0,26.6445,26.668,26.6092,26.6445,289100.0
2009-12-15 10:30:00,45.29,45.33,45.26,45.28,181600.0,26.6445,26.668,26.6268,26.6386,181600.0
2009-12-15 10:40:00,45.29,45.51,45.29,45.48,616400.0,26.6445,26.7739,26.6445,26.7563,616400.0
2009-12-15 10:50:00,45.48,45.53,45.45,45.46,320200.0,26.7563,26.7857,26.7386,26.7445,320200.0
2009-12-15 11:00:00,45.46,45.49,45.42,45.47,210000.0,26.7445,26.7621,26.721,26.7504,210000.0
2009-12-15 11:10:00,45.46,45.49,45.44,45.47,120100.0,26.7445,26.7621,26.7327,26.7504,120100.0
2009-12-15 11:20:00,45.47,45.47,45.37,45.39,207900.0,26.7504,26.7504,26.6915,26.7033,207900.0
2009-12-15 11:30:00,45.39,45.43,45.38,45.43,131400.0,26.7033,26.7268,26.6974,26.7268,131400.0
2009-12-15 11:40:00,45.43,45.44,45.38,45.4,211400.0,26.7268,26.7327,26.6974,26.7092,211400.0
2009-12-15 11:50:00,45.39,45.39,45.33,45.37,188000.0,26.7033,26.7033,26.668,26.6915,188000.0
2009-12-15 12:00:00,45.37,45.43,45.36,45.43,64500.0,26.6915,26.7268,26.6857,26.7268,64500.0
2009-12-15 12:10:00,45.43,45.44,45.33,45.34,199000.0,26.7268,26.7327,26.668,26.6739,199000.0
2009-12-15 12:20:00,45.34,45.39,45.33,45.39,126300.0,26.6739,26.7033,26.668,26.7033,126300.0
2009-12-15 12:30:00,45.39,45.42,45.38,45.4,68800.0,26.7033,26.721,26.6974,26.7092,68800.0
2009-12-15 12:40:00,45.4,45.4,45.25,45.32,150100.0,26.7092,26.7092,26.6209,26.6621,150100.0
2009-12-15 12:50:00,45.32,45.33,45.28,45.31,127100.0,26.6621,26.668,26.6386,26.6562,127100.0
2009-12-15 13:00:00,45.31,45.38,45.26,45.36,262200.0,26.6562,26.6974,26.6268,26.6857,262200.0
2009-12-15 13:10:00,45.36,45.38,45.26,45.26,68600.0,26.6857,26.6974,26.6268,26.6268,68600.0
2009-12-15 13:20:00,45.26,45.27,45.22,45.23,116900.0,26.6268,26.6327,26.6033,26.6092,116900.0
2009-12-15 13:30:00,45.23,45.29,45.22,45.26,160700.0,26.6092,26.6445,26.6033,26.6268,160700.0
2009-12-15 13:40:00,45.26,45.37,45.26,45.37,169400.0,26.6268,26.6915,26.6268,26.6915,169400.0
2009-12-15 13:50:00,45.38,45.39,45.35,45.36,56000.0,26.6974,26.7033,26.6798,26.6857,56000.0
2009-12-15 14:00:00,45.36,45.39,45.34,45.34,83700.0,26.6857,26.7033,26.6739,26.6739,83700.0
2009-12-15 14:10:00,45.34,45.39,45.34,45.35,86300.0,26.6739,26.7033,26.6739,26.6798,86300.0
2009-12-15 14:20:00,45.36,45.37,45.32,45.34,109000.0,26.6857,26.6915,26.6621,26.6739,109000.0
2009-12-15 14:30:00,45.35,45.35,45.31,45.34,166900.0,26.6798,26.6798,26.6562,26.6739,166900.0
2009-12-15 14:40:00,45.34,45.36,45.33,45.35,158200.0,26.6739,26.6857,26.668,26.6798,158200.0
2009-12-15 14:50:00,45.35,45.35,45.29,45.32,255100.0,26.6798,26.6798,26.6445,26.6621,255100.0
2009-12-15 15:00:00,45.32,45.39,45.3,45.39,421200.0,26.6621,26.7033,26.6504,26.7033,421200.0
2009-12-15 15:10:00,45.38,45.4,45.34,45.37,188100.0,26.6974,26.7092,26.6739,26.6915,188100.0
2009-12-15 15:20:00,45.36,45.38,45.25,45.25,978100.0,26.6857,26.6974,26.6209,26.6209,978100.0
2009-12-15 15:30:00,45.25,45.25,45.17,45.21,516600.0,26.6209,26.6209,26.5739,26.5974,516600.0
2009-12-15 15:40:00,45.21,45.21,45.1,45.17,1064400.0,26.5974,26.5974,26.5327,26.5739,1064400.0
2009-12-15 15:50:00,45.17,45.27,45.17,45.25,1669400.0,26.5739,26.6327,26.5739,26.6209,1669400.0
2009-12-15 16:00:00,45.24,45.35,45.24,45.3,65900.0,26.6151,26.6798,26.6151,26.6504,65900.0
2009-12-15 16:10:00,45.3,45.34,45.3,45.34,1500.0,26.6504,26.6739,26.6504,26.6739,1500.0
2009-12-16 09:30:00,45.51,45.64,45.46,45.55,482800.0,26.7739,26.8504,26.7445,26.7974,482800.0
2009-12-16 09:40:00,45.55,45.72,45.46,45.69,439600.0,26.7974,26.8975,26.7445,26.8798,439600.0
2009-12-16 09:50:00,45.7,45.73,45.63,45.65,380800.0,26.8857,26.9033,26.8445,26.8563,380800.0
2009-12-16 10:00:00,45.66,45.69,45.52,45.57,459700.0,26.8622,26.8798,26.7798,26.8092,459700.0
2009-12-16 10:10:00,45.58,45.63,45.52,45.57,296300.0,26.8151,26.8445,26.7798,26.8092,296300.0
2009-12-16 10:20:00,45.57,45.6,45.51,45.53,196600.0,26.8092,26.8269,26.7739,26.7857,196600.0
2009-12-16 10:30:00,45.54,45.62,45.53,45.6,272200.0,26.7916,26.8386,26.7857,26.8269,272200.0
2009-12-16 10:40:00,45.6,45.64,45.57,45.61,220000.0,26.8269,26.8504,26.8092,26.8327,220000.0
2009-12-16 10:50:00,45.62,45.67,45.61,45.62,279900.0,26.8386,26.868,26.8327,26.8386,279900.0
2009-12-16 11:00:00,45.62,45.64,45.58,45.61,201800.0,26.8386,26.8504,26.8151,26.8327,201800.0
2009-12-16 11:10:00,45.61,45.63,45.59,45.63,97000.0,26.8327,26.8445,26.821,26.8445,97000.0
2009-12-16 11:20:00,45.63,45.77,45.61,45.76,309800.0,26.8445,26.9269,26.8327,26.921,309800.0
2009-12-16 11:30:00,45.76,45.77,45.69,45.73,181700.0,26.921,26.9269,26.8798,26.9033,181700.0
2009-12-16 11:40:00,45.73,45.73,45.69,45.73,108400.0,26.9033,26.9033,26.8798,26.9033,108400.0
2009-12-16 11:50:00,45.73,45.79,45.72,45.74,236400.0,26.9033,26.9386,26.8975,26.9092,236400.0
2009-12-16 12:00:00,45.75,45.77,45.74,45.76,200400.0,26.9151,26.9269,26.9092,26.921,200400.0
2009-12-16 12:10:00,45.75,45.76,45.71,45.72,239400.0,26.9151,26.921,26.8916,26.8975,239400.0
2009-12-16 12:20:00,45.72,45.77,45.69,45.76,428800.0,26.8975,26.9269,26.8798,26.921,428800.0
2009-12-16 12:30:00,45.76,45.76,45.72,45.74,192100.0,26.921,26.921,26.8975,26.9092,192100.0
2009-12-16 12:40:00,45.74,45.74,45.7,45.72,162100.0,26.9092,26.9092,26.8857,26.8975,162100.0
2009-12-16 12:50:00,45.72,45.72,45.65,45.66,174000.0,26.8975,26.8975,26.8563,26.8622,174000.0
2009-12-16 13:00:00,45.66,45.67,45.63,45.65,144800.0,26.8622,26.868,26.8445,26.8563,144800.0
2009-12-16 13:10:00,45.65,45.66,45.64,45.66,71100.0,26.8563,26.8622,26.8504,26.8622,71100.0
2009-12-16 13:20:00,45.66,45.68,45.64,45.65,84000.0,26.8622,26.8739,26.8504,26.8563,84000.0
2009-12-16 13:30:00,45.65,45.67,45.65,45.67,33200.0,26.8563,26.868,26.8563,26.868,33200.0
2009-12-16 13:40:00,45.67,45.68,45.64,45.67,78700.0,26.868,26.8739,26.8504,26.868,78700.0
2009-12-16 13:50:00,45.66,45.67,45.63,45.64,42600.0,26.8622,26.868,26.8445,26.8504,42600.0
2009-12-16 14:00:00,45.64,45.69,45.61,45.63,208800.0,26.8504,26.8798,26.8327,26.8445,208800.0
2009-12-16 14:10:00,45.63,45.74,45.61,45.69,366100.0,26.8445,26.9092,26.8327,26.8798,366100.0
2009-12-16 14:20:00,45.69,45.7,45.54,45.69,461200.0,26.8798,26.8857,26.7916,26.8798,461200.0
2009-12-16 14:30:00,45.69,45.73,45.65,45.73,232100.0,26.8798,26.9033,26.8563,26.9033,232100.0
2009-12-16 14:40:00,45.73,45.73,45.56,45.56,387100.0,26.9033,26.9033,26.8033,26.8033,387100.0
2009-12-16 14:50:00,45.56,45.59,45.5,45.52,447300.0,26.8033,26.821,26.768,26.7798,447300.0
2009-12-16 15:00:00,45.52,45.55,45.47,45.47,310500.0,26.7798,26.7974,26.7504,26.7504,310500.0
2009-12-16 15:10:00,45.48,45.55,45.44,45.53,321200.0,26.7563,26.7974,26.7327,26.7857,321200.0
2009-12-16 15:20:00,45.54,45.57,45.3,45.32,749800.0,26.7916,26.8092,26.6504,26.6621,749800.0
2009-12-16 15:30:00,45.31,45.52,45.3,45.52,502600.0,26.6562,26.7798,26.6504,26.7798,502600.0
2009-12-16 15:40:00,45.51,45.52,45.43,45.52,639300.0,26.7739,26.7798,26.7268,26.7798,639300.0
2009-12-16 15:50:00,45.53,45.62,45.48,45.56,1344700.0,26.7857,26.8386,26.7563,26.8033,1344700.0
2009-12-17 09:30:00,45.18,45.34,45.13,45.27,425600.0,26.5798,26.6739,26.5504,26.6327,425600.0
2009-12-17 09:40:00,45.26,45.42,45.23,45.35,458500.0,26.6268,26.721,26.6092,26.6798,458500.0
2009-12-17 09:50:00,45.35,45.37,45.14,45.17,449500.0,26.6798,26.6915,26.5562,26.5739,449500.0
2009-12-17 10:00:00,45.17,45.31,45.16,45.31,608100.0,26.5739,26.6562,26.568,26.6562,608100.0
2009-12-17 10:10:00,45.31,45.39,45.31,45.37,378600.0,26.6562,26.7033,26.6562,26.6915,378600.0
2009-12-17 10:20:00,45.37,45.38,45.23,45.27,265200.0,26.6915,26.6974,26.6092,26.6327,265200.0
2009-12-17 10:30:00,45.27,45.31,45.23,45.29,221200.0,26.6327,26.6562,26.6092,26.6445,221200.0
2009-12-17 10:40:00,45.29,45.38,45.28,45.37,129300.0,26.6445,26.6974,26.6386,26.6915,129300.0
2009-12-17 10:50:00,45.37,45.53,45.37,45.52,478400.0,26.6915,26.7857,26.6915,26.7798,478400.0
2009-12-17 11:00:00,45.51,45.54,45.47,45.48,336600.0,26.7739,26.7916,26.7504,26.7563,336600.0
2009-12-17 11:10:00,45.47,45.48,45.43,45.46,215200.0,26.7504,26.7563,26.7268,26.7445,215200.0
2009-12-17 11:20:00,45.46,45.47,45.33,45.34,235400.0,26.7445,26.7504,26.668,26.6739,235400.0
2009-12-17 11:30:00,45.34,45.41,45.29,45.37,287000.0,26.6739,26.7151,26.6445,26.6915,287000.0
2009-12-17 11:40:00,45.37,45.37,45.22,45.3,257700.0,26.6915,26.6915,26.6033,26.6504,257700.0
2009-12-17 11:50:00,45.3,45.31,45.24,45.31,155800.0,26.6504,26.6562,26.6151,26.6562,155800.0
2009-12-17 12:00:00,45.31,45.31,45.22,45.3,154500.0,26.6562,26.6562,26.6033,26.6504,154500.0
2009-12-17 12:10:00,45.31,45.32,45.24,45.25,136700.0,26.6562,26.6621,26.6151,26.6209,136700.0
2009-12-17 12:20:00,45.24,45.27,45.19,45.23,125800.0,26.6151,26.6327,26.5856,26.6092,125800.0
2009-12-17 12:30:00,45.23,45.23,45.12,45.15,194200.0,26.6092,26.6092,26.5445,26.5621,194200.0
2009-12-17 12:40:00,45.16,45.17,44.99,44.99,489700.0,26.568,26.5739,26.468,26.468,489700.0
2009-12-17 12:50:00,45.0,45.04,44.92,44.97,740800.0,26.4739,26.4974,26.4268,26.4562,740800.0
2009-12-17 13:00:00,44.98,45.01,44.95,45.0,232600.0,26.4621,26.4798,26.4445,26.4739,232600.0
2009-12-17 13:10:00,44.99,45.02,44.97,45.0,74700.0,26.468,26.4856,26.4562,26.4739,74700.0
2009-12-17 13:20:00,45.01,45.18,44.99,45.17,279500.0,26.4798,26.5798,26.468,26.5739,279500.0
2009-12-17 13:30:00,45.18,45.19,45.14,45.15,107200.0,26.5798,26.5856,26.5562,26.5621,107200.0
2009-12-17 13:40:00,45.14,45.15,45.1,45.1,132200.0,26.5562,26.5621,26.5327,26.5327,132200.0
2009-12-17 13:50:00,45.1,45.2,45.07,45.17,303700.0,26.5327,26.5915,26.5151,26.5739,303700.0
2009-12-17 14:00:00,45.18,45.23,45.15,45.19,243000.0,26.5798,26.6092,26.5621,26.5856,243000.0
2009-12-17 14:10:00,45.18,45.21,45.13,45.14,98300.0,26.5798,26.5974,26.5504,26.5562,98300.0
2009-12-17 14:20:00,45.15,45.17,45.1,45.12,465800.0,26.5621,26.5739,26.5327,26.5445,465800.0
2009-12-17 14:30:00,45.13,45.23,45.12,45.21,216400.0,26.5504,26.6092,26.5445,26.5974,216400.0
2009-12-17 14:40:00,45.21,45.22,45.11,45.12,107500.0,26.5974,26.6033,26.5386,26.5445,107500.0
2009-12-17 14:50:00,45.12,45.23,45.11,45.22,135600.0,26.5445,26.6092,26.5386,26.6033,135600.0
2009-12-17 15:00:00,45.22,45.28,45.2,45.26,172300.0,26.6033,26.6386,26.5915,26.6268,172300.0
2009-12-17 15:10:00,45.27,45.28,45.14,45.27,423000.0,26.6327,26.6386,26.5562,26.6327,423000.0
2009-12-17 15:20:00,45.27,45.29,45.21,45.22,476900.0,26.6327,26.6445,26.5974,26.6033,476900.0
2009-12-17 15:30:00,45.22,45.33,45.22,45.3,712600.0,26.6033,26.668,26.6033,26.6504,712600.0
2009-12-17 15:40:00,45.3,45.48,45.3,45.38,1065300.0,26.6504,26.7563,26.6504,26.6974,1065300.0
2009-12-17 15:50:00,45.38,45.4,45.27,45.28,2030700.0,26.6974,26.7092,26.6327,26.6386,2030700.0
2009-12-18 09:30:00,45.4,45.45,45.3,45.33,494400.0,26.7092,26.7386,26.6504,26.668,494400.0
2009-12-18 09:40:00,45.33,45.4,45.29,45.33,439900.0,26.668,26.7092,26.6445,26.668,439900.0
2009-12-18 09:50:00,45.34,45.36,45.23,45.24,343700.0,26.6739,26.6857,26.6092,26.6151,343700.0
2009-12-18 10:00:00,45.24,45.26,45.12,45.13,396900.0,26.6151,26.6268,26.5445,26.5504,396900.0
2009-12-18 10:10:00,45.12,45.17,45.12,45.12,453400.0,26.5445,26.5739,26.5445,26.5445,453400.0
2009-12-18 10:20:00,45.12,45.14,45.08,45.1,509200.0,26.5445,26.5562,26.5209,26.5327,509200.0
2009-12-18 10:30:00,45.1,45.1,45.0,45.05,435600.0,26.5327,26.5327,26.4739,26.5033,435600.0
2009-12-18 10:40:00,45.05,45.1,45.02,45.03,296400.0,26.5033,26.5327,26.4856,26.4915,296400.0
2009-12-18 10:50:00,45.02,45.11,45.02,45.09,430300.0,26.4856,26.5386,26.4856,26.5268,430300.0
2009-12-18 11:00:00,45.08,45.1,45.04,45.04,300900.0,26.5209,26.5327,26.4974,26.4974,300900.0
2009-12-18 11:10:00,45.05,45.09,44.9,44.95,736900.0,26.5033,26.5268,26.415,26.4445,736900.0
2009-12-18 11:20:00,44.95,44.96,44.88,44.91,494400.0,26.4445,26.4503,26.4033,26.4209,494400.0
2009-12-18 11:30:00,44.91,44.98,44.9,44.94,266700.0,26.4209,26.4621,26.415,26.4386,266700.0
2009-12-18 11:40:00,44.93,44.93,44.85,44.9,346600.0,26.4327,26.4327,26.3856,26.415,346600.0
2009-12-18 11:50:00,44.89,44.94,44.89,44.92,207800.0,26.4092,26.4386,26.4092,26.4268,207800.0
2009-12-18 12:00:00,44.92,44.97,44.9,44.96,258500.0,26.4268,26.4562,26.415,26.4503,258500.0
2009-12-18 12:10:00,44.96,45.08,44.96,45.01,348100.0,26.4503,26.5209,26.4503,26.4798,348100.0
2009-12-18 12:20:00,45.01,45.05,45.01,45.03,122000.0,26.4798,26.5033,26.4798,26.4915,122000.0
2009-12-18 12:30:00,45.03,45.07,45.01,45.07,104300.0,26.4915,26.5151,26.4798,26.5151,104300.0
2009-12-18 12:40:00,45.07,45.08,45.02,45.05,185700.0,26.5151,26.5209,26.4856,26.5033,185700.0
2009-12-18 12:50:00,45.05,45.12,45.04,45.1,169600.0,26.5033,26.5445,26.4974,26.5327,169600.0
2009-12-18 13:00:00,45.1,45.14,45.09,45.13,122700.0,26.5327,26.5562,26.5268,26.5504,122700.0
2009-12-18 13:10:00,45.14,45.18,45.12,45.18,228300.0,26.5562,26.5798,26.5445,26.5798,228300.0
2009-12-18 13:20:00,45.17,45.29,45.17,45.28,333300.0,26.5739,26.6445,26.5739,26.6386,333300.0
2009-12-18 13:30:00,45.29,45.3,45.15,45.19,155500.0,26.6445,26.6504,26.5621,26.5856,155500.0
2009-12-18 13:40:00,45.2,45.22,45.19,45.21,133600.0,26.5915,26.6033,26.5856,26.5974,133600.0
2009-12-18 13:50:00,45.2,45.22,45.17,45.22,102000.0,26.5915,26.6033,26.5739,26.6033,102000.0
2009-12-18 14:00:00,45.22,45.24,45.16,45.2,99800.0,26.6033,26.6151,26.568,26.5915,99800.0
2009-12-18 14:10:00,45.2,45.21,45.17,45.21,173100.0,26.5915,26.5974,26.5739,26.5974,173100.0
2009-12-18 14:20:00,45.21,45.21,45.17,45.21,181200.0,26.5974,26.5974,26.5739,26.5974,181200.0
2009-12-18 14:30:00,45.21,45.22,45.18,45.22,100700.0,26.5974,26.6033,26.5798,26.6033,100700.0
2009-12-18 14:40:00,45.22,45.31,45.21,45.26,218100.0,26.6033,26.6562,26.5974,26.6268,218100.0
2009-12-18 14:50:00,45.26,45.34,45.25,45.34,100200.0,26.6268,26.6739,26.6209,26.6739,100200.0
2009-12-18 15:00:00,45.34,45.44,45.33,45.43,441300.0,26.6739,26.7327,26.668,26.7268,441300.0
2009-12-18 15:10:00,45.43,45.57,45.43,45.54,377100.0,26.7268,26.8092,26.7268,26.7916,377100.0
2009-12-18 15:20:00,45.55,45.61,45.52,45.52,438100.0,26.7974,26.8327,26.7798,26.7798,438100.0
2009-12-18 15:30:00,45.53,45.54,45.44,45.54,550100.0,26.7857,26.7916,26.7327,26.7916,550100.0
2009-12-18 15:40:00,45.54,45.63,45.48,45.5,715600.0,26.7916,26.8445,26.7563,26.768,715600.0
2009-12-18 15:50:00,45.49,45.62,45.47,45.61,1526500.0,26.7621,26.8386,26.7504,26.8327,1526500.0
2009-12-21 09:30:00,45.79,45.97,45.72,45.84,617000.0,26.9386,27.0445,26.8975,26.968,617000.0
2009-12-21 09:40:00,45.84,45.88,45.67,45.71,412600.0,26.968,26.9916,26.868,26.8916,412600.0
2009-12-21 09:50:00,45.7,45.86,45.67,45.76,490900.0,26.8857,26.9798,26.868,26.921,490900.0
2009-12-21 10:00:00,45.76,45.77,45.69,45.75,538100.0,26.921,26.9269,26.8798,26.9151,538100.0
2009-12-21 10:10:00,45.76,45.91,45.75,45.89,300900.0,26.921,27.0092,26.9151,26.9975,300900.0
2009-12-21 10:20:00,45.9,45.99,45.89,45.91,347100.0,27.0033,27.0563,26.9975,27.0092,347100.0
2009-12-21 10:30:00,45.91,45.96,45.85,45.95,288800.0,27.0092,27.0386,26.9739,27.0328,288800.0
2009-12-21 10:40:00,45.96,45.99,45.93,45.99,243700.0,27.0386,27.0563,27.021,27.0563,243700.0
2009-12-21 10:50:00,45.99,46.07,45.98,46.06,347300.0,27.0563,27.1034,27.0504,27.0975,347300.0
2009-12-21 11:00:00,46.05,46.08,46.04,46.06,305100.0,27.0916,27.1092,27.0857,27.0975,305100.0
2009-12-21 11:10:00,46.06,46.08,46.04,46.07,152100.0,27.0975,27.1092,27.0857,27.1034,152100.0
2009-12-21 11:20:00,46.06,46.07,45.97,45.97,203500.0,27.0975,27.1034,27.0445,27.0445,203500.0
2009-12-21 11:30:00,45.97,46.06,45.96,46.05,172600.0,27.0445,27.0975,27.0386,27.0916,172600.0
2009-12-21 11:40:00,46.05,46.06,46.03,46.05,134700.0,27.0916,27.0975,27.0798,27.0916,134700.0
2009-12-21 11:50:00,46.05,46.07,46.04,46.06,90800.0,27.0916,27.1034,27.0857,27.0975,90800.0
2009-12-21 12:00:00,46.06,46.12,46.04,46.1,434900.0,27.0975,27.1328,27.0857,27.121,434900.0
2009-12-21 12:10:00,46.1,46.15,46.1,46.13,263000.0,27.121,27.1504,27.121,27.1387,263000.0
2009-12-21 12:20:00,46.12,46.15,46.1,46.1,131000.0,27.1328,27.1504,27.121,27.121,131000.0
2009-12-21 12:30:00,46.1,46.11,46.03,46.1,204900.0,27.121,27.1269,27.0798,27.121,204900.0
2009-12-21 12:40:00,46.09,46.12,46.02,46.04,164700.0,27.1151,27.1328,27.0739,27.0857,164700.0
2009-12-21 12:50:00,46.03,46.12,46.03,46.07,154400.0,27.0798,27.1328,27.0798,27.1034,154400.0
2009-12-21 13:00:00,46.07,46.08,46.06,46.08,84500.0,27.1034,27.1092,27.0975,27.1092,84500.0
2009-12-21 13:10:00,46.08,46.11,46.0,46.02,251900.0,27.1092,27.1269,27.0622,27.0739,251900.0
2009-12-21 13:20:00,46.01,46.06,46.01,46.06,118400.0,27.0681,27.0975,27.0681,27.0975,118400.0
2009-12-21 13:30:00,46.06,46.07,46.04,46.05,55500.0,27.0975,27.1034,27.0857,27.0916,55500.0
2009-12-21 13:40:00,46.05,46.06,46.02,46.06,68200.0,27.0916,27.0975,27.0739,27.0975,68200.0
2009-12-21 13:50:00,46.06,46.08,46.04,46.05,91300.0,27.0975,27.1092,27.0857,27.0916,91300.0
2009-12-21 14:00:00,46.05,46.11,46.03,46.11,111800.0,27.0916,27.1269,27.0798,27.1269,111800.0
2009-12-21 14:10:00,46.1,46.15,46.09,46.1,92600.0,27.121,27.1504,27.1151,27.121,92600.0
2009-12-21 14:20:00,46.09,46.13,46.08,46.09,86800.0,27.1151,27.1387,27.1092,27.1151,86800.0
2009-12-21 14:30:00,46.08,46.14,46.08,46.14,95700.0,27.1092,27.1445,27.1092,27.1445,95700.0
2009-12-21 14:40:00,46.14,46.17,46.12,46.14,204100.0,27.1445,27.1622,27.1328,27.1445,204100.0
2009-12-21 14:50:00,46.14,46.15,46.11,46.15,175800.0,27.1445,27.1504,27.1269,27.1504,175800.0
2009-12-21 15:00:00,46.14,46.14,46.11,46.11,176000.0,27.1445,27.1445,27.1269,27.1269,176000.0
2009-12-21 15:10:00,46.11,46.11,46.01,46.04,363900.0,27.1269,27.1269,27.0681,27.0857,363900.0
2009-12-21 15:20:00,46.04,46.05,46.01,46.03,209600.0,27.0857,27.0916,27.0681,27.0798,209600.0
2009-12-21 15:30:00,46.02,46.09,46.01,46.09,305300.0,27.0739,27.1151,27.0681,27.1151,305300.0
2009-12-21 15:40:00,46.08,46.14,45.8,46.11,561000.0,27.1092,27.1445,26.9445,27.1269,561000.0
2009-12-21 15:50:00,46.11,46.2,45.8,46.15,1229500.0,27.1269,27.1798,26.9445,27.1504,1229500.0
2009-12-22 09:30:00,46.23,46.4,46.18,46.39,593800.0,27.1975,27.2975,27.1681,27.2916,593800.0
2009-12-22 09:40:00,46.39,46.4,46.27,46.38,546800.0,27.2916,27.2975,27.221,27.2857,546800.0
2009-12-22 09:50:00,46.39,46.5,46.37,46.43,638600.0,27.2916,27.3563,27.2799,27.3152,638600.0
2009-12-22 10:00:00,46.44,46.6,46.38,46.44,1169300.0,27.321,27.4152,27.2857,27.321,1169300.0
2009-12-22 10:10:00,46.45,46.47,46.4,46.43,414000.0,27.3269,27.3387,27.2975,27.3152,414000.0
2009-12-22 10:20:00,46.43,46.5,46.42,46.45,385800.0,27.3152,27.3563,27.3093,27.3269,385800.0
2009-12-22 10:30:00,46.45,46.46,46.38,46.41,248700.0,27.3269,27.3328,27.2857,27.3034,248700.0
2009-12-22 10:40:00,46.41,46.41,46.33,46.34,295100.0,27.3034,27.3034,27.2563,27.2622,295100.0
2009-12-22 10:50:00,46.35,46.39,46.3,46.34,343500.0,27.2681,27.2916,27.2387,27.2622,343500.0
2009-12-22 11:00:00,46.34,46.34,46.3,46.32,130200.0,27.2622,27.2622,27.2387,27.2504,130200.0
2009-12-22 11:10:00,46.32,46.34,46.31,46.32,83700.0,27.2504,27.2622,27.2446,27.2504,83700.0
2009-12-22 11:20:00,46.32,46.35,46.29,46.32,165500.0,27.2504,27.2681,27.2328,27.2504,165500.0
2009-12-22 11:30:00,46.33,46.36,46.3,46.36,281100.0,27.2563,27.274,27.2387,27.274,281100.0
2009-12-22 11:40:00,46.36,46.38,46.34,46.38,61000.0,27.274,27.2857,27.2622,27.2857,61000.0
2009-12-22 11:50:00,46.38,46.42,46.37,46.39,145700.0,27.2857,27.3093,27.2799,27.2916,145700.0
2009-12-22 12:00:00,46.4,46.42,46.38,46.4,72500.0,27.2975,27.3093,27.2857,27.2975,72500.0
2009-12-22 12:10:00,46.42,46.42,46.39,46.4,39100.0,27.3093,27.3093,27.2916,27.2975,39100.0
2009-12-22 12:20:00,46.4,46.44,46.39,46.44,90600.0,27.2975,27.321,27.2916,27.321,90600.0
2009-12-22 12:30:00,46.44,46.48,46.43,46.46,79600.0,27.321,27.3446,27.3152,27.3328,79600.0
2009-12-22 12:40:00,46.45,46.49,46.45,46.48,47600.0,27.3269,27.3504,27.3269,27.3446,47600.0
2009-12-22 12:50:00,46.48,46.5,46.46,46.47,139400.0,27.3446,27.3563,27.3328,27.3387,139400.0
2009-12-22 13:00:00,46.47,46.51,46.45,46.51,116300.0,27.3387,27.3622,27.3269,27.3622,116300.0
2009-12-22 13:10:00,46.51,46.54,46.51,46.53,146400.0,27.3622,27.3799,27.3622,27.374,146400.0
2009-12-22 13:20:00,46.54,46.55,46.51,46.51,103600.0,27.3799,27.3857,27.3622,27.3622,103600.0
2009-12-22 13:30:00,46.51,46.56,46.48,46.54,131100.0,27.3622,27.3916,27.3446,27.3799,131100.0
2009-12-22 13:40:00,46.54,46.55,46.51,46.51,132300.0,27.3799,27.3857,27.3622,27.3622,132300.0
2009-12-22 13:50:00,46.51,46.54,46.49,46.52,186400.0,27.3622,27.3799,27.3504,27.3681,186400.0
2009-12-22 14:00:00,46.51,46.52,46.45,46.47,349200.0,27.3622,27.3681,27.3269,27.3387,349200.0
2009-12-22 14:10:00,46.47,46.51,46.46,46.48,190800.0,27.3387,27.3622,27.3328,27.3446,190800.0
2009-12-22 14:20:00,46.49,46.49,46.44,46.46,219700.0,27.3504,27.3504,27.321,27.3328,219700.0
2009-12-22 14:30:00,46.47,46.48,46.46,46.47,128200.0,27.3387,27.3446,27.3328,27.3387,128200.0
2009-12-22 14:40:00,46.47,46.48,46.45,46.45,206500.0,27.3387,27.3446,27.3269,27.3269,206500.0
2009-12-22 14:50:00,46.45,46.49,46.45,46.47,128800.0,27.3269,27.3504,27.3269,27.3387,128800.0
2009-12-22 15:00:00,46.47,46.49,46.46,46.49,147100.0,27.3387,27.3504,27.3328,27.3504,147100.0
2009-12-22 15:10:00,46.49,46.51,46.46,46.5,252000.0,27.3504,27.3622,27.3328,27.3563,252000.0
2009-12-22 15:20:00,46.51,46.55,46.5,46.54,362000.0,27.3622,27.3857,27.3563,27.3799,362000.0
2009-12-22 15:30:00,46.55,46.6,46.54,46.57,747700.0,27.3857,27.4152,27.3799,27.3975,747700.0
2009-12-22 15:40:00,46.57,46.63,46.56,46.62,516400.0,27.3975,27.4328,27.3916,27.4269,516400.0
2009-12-22 15:50:00,46.63,46.66,46.59,46.64,1122200.0,27.4328,27.4505,27.4093,27.4387,1122200.0
2009-12-22 16:00:00,46.64,46.65,46.58,46.64,160600.0,27.4387,27.4446,27.4034,27.4387,160600.0
2009-12-22 16:10:00,46.65,46.65,46.58,46.58,10100.0,27.4446,27.4446,27.4034,27.4034,10100.0
2009-12-23 09:30:00,46.25,46.48,46.23,46.45,642800.0,27.5014,27.6382,27.4896,27.6204,642800.0
2009-12-23 09:40:00,46.45,46.45,46.33,46.38,396400.0,27.6204,27.6204,27.549,27.5788,396400.0
2009-12-23 09:50:00,46.38,46.49,46.37,46.46,285800.0,27.5788,27.6442,27.5728,27.6263,285800.0
2009-12-23 10:00:00,46.45,46.45,46.28,46.38,804300.0,27.6204,27.6204,27.5193,27.5788,804300.0
2009-12-23 10:10:00,46.38,46.42,46.32,46.33,250400.0,27.5788,27.6025,27.5431,27.549,250400.0
2009-12-23 10:20:00,46.33,46.35,46.21,46.21,391000.0,27.549,27.5609,27.4777,27.4777,391000.0
2009-12-23 10:30:00,46.21,46.25,46.2,46.25,180700.0,27.4777,27.5014,27.4717,27.5014,180700.0
2009-12-23 10:40:00,46.25,46.28,46.22,46.27,211300.0,27.5014,27.5193,27.4836,27.5133,211300.0
2009-12-23 10:50:00,46.27,46.32,46.26,46.3,112800.0,27.5133,27.5431,27.5074,27.5312,112800.0
2009-12-23 11:00:00,46.31,46.33,46.3,46.33,152400.0,27.5371,27.549,27.5312,27.549,152400.0
2009-12-23 11:10:00,46.33,46.38,46.33,46.38,187200.0,27.549,27.5788,27.549,27.5788,187200.0
2009-12-23 11:20:00,46.38,46.48,46.38,46.47,168300.0,27.5788,27.6382,27.5788,27.6323,168300.0
2009-12-23 11:30:00,46.47,46.54,46.47,46.54,191200.0,27.6323,27.6739,27.6323,27.6739,191200.0
2009-12-23 11:40:00,46.54,46.57,46.53,46.56,229000.0,27.6739,27.6917,27.6679,27.6858,229000.0
2009-12-23 11:50:00,46.55,46.59,46.54,46.59,167400.0,27.6798,27.7036,27.6739,27.7036,167400.0
2009-12-23 12:00:00,46.58,46.64,46.55,46.64,153700.0,27.6977,27.7334,27.6798,27.7334,153700.0
2009-12-23 12:10:00,46.64,46.65,46.62,46.62,82400.0,27.7334,27.7393,27.7215,27.7215,82400.0
2009-12-23 12:20:00,46.62,46.63,46.61,46.62,151300.0,27.7215,27.7274,27.7155,27.7215,151300.0
2009-12-23 12:30:00,46.62,46.68,46.62,46.67,133900.0,27.7215,27.7571,27.7215,27.7512,133900.0
2009-12-23 12:40:00,46.67,46.69,46.65,46.67,116600.0,27.7512,27.7631,27.7393,27.7512,116600.0
2009-12-23 12:50:00,46.68,46.75,46.67,46.74,276800.0,27.7571,27.7988,27.7512,27.7928,276800.0
2009-12-23 13:00:00,46.74,46.78,46.74,46.78,118500.0,27.7928,27.8166,27.7928,27.8166,118500.0
2009-12-23 13:10:00,46.79,46.81,46.75,46.76,169000.0,27.8225,27.8344,27.7988,27.8047,169000.0
2009-12-23 13:20:00,46.76,46.83,46.76,46.83,149000.0,27.8047,27.8463,27.8047,27.8463,149000.0
2009-12-23 13:30:00,46.83,46.9,46.82,46.9,274700.0,27.8463,27.888,27.8404,27.888,274700.0
2009-12-23 13:40:00,46.9,47.04,46.88,47.03,656900.0,27.888,27.9712,27.8761,27.9653,656900.0
2009-12-23 13:50:00,47.04,47.07,46.97,46.98,201900.0,27.9712,27.989,27.9296,27.9355,201900.0
2009-12-23 14:00:00,46.99,46.99,46.96,46.97,130400.0,27.9415,27.9415,27.9236,27.9296,130400.0
2009-12-23 14:10:00,46.97,46.99,46.9,46.91,147000.0,27.9296,27.9415,27.888,27.8939,147000.0
2009-12-23 14:20:00,46.9,46.91,46.81,46.83,257000.0,27.888,27.8939,27.8344,27.8463,257000.0
2009-12-23 14:30:00,46.83,46.85,46.8,46.84,213700.0,27.8463,27.8582,27.8285,27.8523,213700.0
2009-12-23 14:40:00,46.85,46.89,46.84,46.89,140800.0,27.8582,27.882,27.8523,27.882,140800.0
2009-12-23 14:50:00,46.89,46.91,46.88,46.88,116500.0,27.882,27.8939,27.8761,27.8761,116500.0
2009-12-23 15:00:00,46.89,46.93,46.88,46.9,102600.0,27.882,27.9058,27.8761,27.888,102600.0
2009-12-23 15:10:00,46.9,46.94,46.89,46.92,118100.0,27.888,27.9117,27.882,27.8998,118100.0
2009-12-23 15:20:00,46.92,46.92,46.83,46.83,263600.0,27.8998,27.8998,27.8463,27.8463,263600.0
2009-12-23 15:30:00,46.83,46.85,46.79,46.82,645500.0,27.8463,27.8582,27.8225,27.8404,645500.0
2009-12-23 15:40:00,46.83,46.84,46.7,46.7,295700.0,27.8463,27.8523,27.769,27.769,295700.0
2009-12-23 15:50:00,46.71,46.71,46.64,46.67,1290300.0,27.775,27.775,27.7334,27.7512,1290300.0
2009-12-24 09:30:00,46.94,47.0,46.81,46.87,516600.0,27.9117,27.9474,27.8344,27.8701,516600.0
2009-12-24 09:40:00,46.87,47.16,46.85,47.06,311700.0,27.8701,28.0426,27.8582,27.9831,311700.0
2009-12-24 09:50:00,47.07,47.16,47.04,47.11,140800.0,27.989,28.0426,27.9712,28.0128,140800.0
2009-12-24 10:00:00,47.11,47.2,47.1,47.16,297800.0,28.0128,28.0663,28.0069,28.0426,297800.0
2009-12-24 10:10:00,47.16,47.2,47.14,47.2,109900.0,28.0426,28.0663,28.0307,28.0663,109900.0
2009-12-24 10:20:00,47.2,47.25,47.19,47.21,89100.0,28.0663,28.0961,28.0604,28.0723,89100.0
2009-12-24 10:30:00,47.21,47.21,47.11,47.14,110800.0,28.0723,28.0723,28.0128,28.0307,110800.0
2009-12-24 10:40:00,47.13,47.15,47.06,47.06,106200.0,28.0247,28.0366,27.9831,27.9831,106200.0
2009-12-24 10:50:00,47.07,47.07,47.0,47.04,134600.0,27.989,27.989,27.9474,27.9712,134600.0
2009-12-24 11:00:00,47.04,47.04,47.01,47.03,91400.0,27.9712,27.9712,27.9534,27.9653,91400.0
2009-12-24 11:10:00,47.03,47.09,47.03,47.09,96500.0,27.9653,28.0009,27.9653,28.0009,96500.0
2009-12-24 11:20:00,47.09,47.13,47.09,47.1,109800.0,28.0009,28.0247,28.0009,28.0069,109800.0
2009-12-24 11:30:00,47.1,47.11,47.05,47.05,109700.0,28.0069,28.0128,27.9772,27.9772,109700.0
2009-12-24 11:40:00,47.05,47.06,47.02,47.05,121600.0,27.9772,27.9831,27.9593,27.9772,121600.0
2009-12-24 11:50:00,47.05,47.06,47.04,47.04,92500.0,27.9772,27.9831,27.9712,27.9712,92500.0
2009-12-24 12:00:00,47.05,47.05,47.02,47.04,98100.0,27.9772,27.9772,27.9593,27.9712,98100.0
2009-12-24 12:10:00,47.04,47.06,47.01,47.01,97700.0,27.9712,27.9831,27.9534,27.9534,97700.0
2009-12-24 12:20:00,47.01,47.01,46.95,47.01,196700.0,27.9534,27.9534,27.9177,27.9534,196700.0
2009-12-24 12:30:00,47.01,47.02,47.0,47.02,118700.0,27.9534,27.9593,27.9474,27.9593,118700.0
2009-12-24 12:40:00,47.01,47.16,47.01,47.15,258700.0,27.9534,28.0426,27.9534,28.0366,258700.0
2009-12-24 12:50:00,47.15,47.29,47.15,47.25,975400.0,28.0366,28.1199,28.0366,28.0961,975400.0
2009-12-28 09:30:00,47.41,47.86,47.38,47.81,643100.0,28.1912,28.4588,28.1734,28.4291,643100.0
2009-12-28 09:40:00,47.82,47.92,47.81,47.91,427000.0,28.435,28.4945,28.4291,28.4885,427000.0
2009-12-28 09:50:00,47.91,47.94,47.82,47.82,413000.0,28.4885,28.5064,28.435,28.435,413000.0
2009-12-28 10:00:00,47.82,47.86,47.74,47.76,367100.0,28.435,28.4588,28.3874,28.3993,367100.0
2009-12-28 10:10:00,47.76,47.79,47.68,47.71,324500.0,28.3993,28.4172,28.3518,28.3696,324500.0
2009-12-28 10:20:00,47.71,47.72,47.65,47.69,197900.0,28.3696,28.3755,28.3339,28.3577,197900.0
2009-12-28 10:30:00,47.7,47.71,47.65,47.65,109400.0,28.3637,28.3696,28.3339,28.3339,109400.0
2009-12-28 10:40:00,47.65,47.66,47.55,47.62,336900.0,28.3339,28.3399,28.2745,28.3161,336900.0
2009-12-28 10:50:00,47.62,47.69,47.62,47.69,173900.0,28.3161,28.3577,28.3161,28.3577,173900.0
2009-12-28 11:00:00,47.69,47.75,47.69,47.75,186700.0,28.3577,28.3934,28.3577,28.3934,186700.0
2009-12-28 11:10:00,47.75,47.75,47.63,47.65,158500.0,28.3934,28.3934,28.322,28.3339,158500.0
2009-12-28 11:20:00,47.65,47.7,47.63,47.69,152000.0,28.3339,28.3637,28.322,28.3577,152000.0
2009-12-28 11:30:00,47.69,47.85,47.69,47.85,176300.0,28.3577,28.4529,28.3577,28.4529,176300.0
2009-12-28 11:40:00,47.85,47.88,47.81,47.83,241400.0,28.4529,28.4707,28.4291,28.441,241400.0
2009-12-28 11:50:00,47.83,47.88,47.81,47.86,272500.0,28.441,28.4707,28.4291,28.4588,272500.0
2009-12-28 12:00:00,47.86,47.87,47.83,47.84,197100.0,28.4588,28.4647,28.441,28.4469,197100.0
2009-12-28 12:10:00,47.83,47.87,47.83,47.85,215800.0,28.441,28.4647,28.441,28.4529,215800.0
2009-12-28 12:20:00,47.85,47.86,47.79,47.8,101100.0,28.4529,28.4588,28.4172,28.4231,101100.0
2009-12-28 12:30:00,47.8,47.81,47.76,47.78,90800.0,28.4231,28.4291,28.3993,28.4112,90800.0
2009-12-28 12:40:00,47.78,47.78,47.77,47.78,38200.0,28.4112,28.4112,28.4053,28.4112,38200.0
2009-12-28 12:50:00,47.77,47.78,47.77,47.78,92400.0,28.4053,28.4112,28.4053,28.4112,92400.0
2009-12-28 13:00:00,47.77,47.8,47.77,47.8,170100.0,28.4053,28.4231,28.4053,28.4231,170100.0
2009-12-28 13:10:00,47.8,47.81,47.8,47.8,64300.0,28.4231,28.4291,28.4231,28.4231,64300.0
2009-12-28 13:20:00,47.81,47.81,47.73,47.75,362900.0,28.4291,28.4291,28.3815,28.3934,362900.0
2009-12-28 13:30:00,47.75,47.75,47.67,47.68,179400.0,28.3934,28.3934,28.3458,28.3518,179400.0
2009-12-28 13:40:00,47.67,47.67,47.64,47.64,79600.0,28.3458,28.3458,28.328,28.328,79600.0
2009-12-28 13:50:00,47.64,47.66,47.62,47.63,192900.0,28.328,28.3399,28.3161,28.322,192900.0
2009-12-28 14:00:00,47.63,47.63,47.43,47.44,361200.0,28.322,28.322,28.2031,28.2091,361200.0
2009-12-28 14:10:00,47.43,47.44,47.31,47.34,467100.0,28.2031,28.2091,28.1318,28.1496,467100.0
2009-12-28 14:20:00,47.34,47.46,47.3,47.46,490700.0,28.1496,28.2209,28.1258,28.2209,490700.0
2009-12-28 14:30:00,47.46,47.5,47.44,47.45,284900.0,28.2209,28.2447,28.2091,28.215,284900.0
2009-12-28 14:40:00,47.44,47.5,47.42,47.5,255800.0,28.2091,28.2447,28.1972,28.2447,255800.0
2009-12-28 14:50:00,47.5,47.56,47.49,47.56,258700.0,28.2447,28.2804,28.2388,28.2804,258700.0
2009-12-28 15:00:00,47.56,47.59,47.54,47.55,176500.0,28.2804,28.2982,28.2685,28.2745,176500.0
2009-12-28 15:10:00,47.55,47.57,47.49,47.5,202900.0,28.2745,28.2864,28.2388,28.2447,202900.0
2009-12-28 15:20:00,47.5,47.5,47.23,47.27,713800.0,28.2447,28.2447,28.0842,28.108,713800.0
2009-12-28 15:30:00,47.27,47.4,47.27,47.37,551700.0,28.108,28.1853,28.108,28.1674,551700.0
2009-12-28 15:40:00,47.37,47.39,47.28,47.28,504700.0,28.1674,28.1793,28.1139,28.1139,504700.0
2009-12-28 15:50:00,47.28,47.44,47.26,47.43,1056300.0,28.1139,28.2091,28.102,28.2031,1056300.0
2009-12-29 09:30:00,47.61,47.75,47.48,47.48,653100.0,28.3101,28.3934,28.2328,28.2328,653100.0
2009-12-29 09:40:00,47.49,47.6,47.44,47.51,355600.0,28.2388,28.3042,28.2091,28.2507,355600.0
2009-12-29 09:50:00,47.51,47.54,47.45,47.52,288000.0,28.2507,28.2685,28.215,28.2566,288000.0
2009-12-29 10:00:00,47.52,47.52,47.29,47.38,452200.0,28.2566,28.2566,28.1199,28.1734,452200.0
2009-12-29 10:10:00,47.37,47.55,47.37,47.55,205700.0,28.1674,28.2745,28.1674,28.2745,205700.0
2009-12-29 10:20:00,47.55,47.61,47.53,47.56,189700.0,28.2745,28.3101,28.2626,28.2804,189700.0
2009-12-29 10:30:00,47.55,47.57,47.44,47.45,147900.0,28.2745,28.2864,28.2091,28.215,147900.0
2009-12-29 10:40:00,47.45,47.46,47.29,47.29,206600.0,28.215,28.2209,28.1199,28.1199,206600.0
2009-12-29 10:50:00,47.3,47.3,47.18,47.29,364300.0,28.1258,28.1258,28.0545,28.1199,364300.0
2009-12-29 11:00:00,47.29,47.29,47.26,47.26,198400.0,28.1199,28.1199,28.102,28.102,198400.0
2009-12-29 11:10:00,47.27,47.3,47.18,47.19,313800.0,28.108,28.1258,28.0545,28.0604,313800.0
2009-12-29 11:20:00,47.19,47.25,47.19,47.24,168900.0,28.0604,28.0961,28.0604,28.0901,168900.0
2009-12-29 11:30:00,47.24,47.25,47.18,47.23,329000.0,28.0901,28.0961,28.0545,28.0842,329000.0
2009-12-29 11:40:00,47.23,47.23,47.21,47.22,110300.0,28.0842,28.0842,28.0723,28.0782,110300.0
2009-12-29 11:50:00,47.22,47.22,47.15,47.16,148700.0,28.0782,28.0782,28.0366,28.0426,148700.0
2009-12-29 12:00:00,47.16,47.18,47.16,47.16,164000.0,28.0426,28.0545,28.0426,28.0426,164000.0
2009-12-29 12:10:00,47.16,47.17,47.14,47.16,121600.0,28.0426,28.0485,28.0307,28.0426,121600.0
2009-12-29 12:20:00,47.16,47.17,47.02,47.03,363700.0,28.0426,28.0485,27.9593,27.9653,363700.0
2009-12-29 12:30:00,47.03,47.04,46.89,46.9,406500.0,27.9653,27.9712,27.882,27.888,406500.0
2009-12-29 12:40:00,46.9,47.01,46.9,47.0,340300.0,27.888,27.9534,27.888,27.9474,340300.0
2009-12-29 12:50:00,47.01,47.01,46.85,46.85,253700.0,27.9534,27.9534,27.8582,27.8582,253700.0
2009-12-29 13:00:00,46.85,46.86,46.82,46.84,217100.0,27.8582,27.8642,27.8404,27.8523,217100.0
2009-12-29 13:10:00,46.85,46.91,46.84,46.87,165900.0,27.8582,27.8939,27.8523,27.8701,165900.0
2009-12-29 13:20:00,46.86,46.89,46.79,46.79,159200.0,27.8642,27.882,27.8225,27.8225,159200.0
2009-12-29 13:30:00,46.79,46.85,46.77,46.85,215300.0,27.8225,27.8582,27.8107,27.8582,215300.0
2009-12-29 13:40:00,46.85,46.99,46.85,46.98,290900.0,27.8582,27.9415,27.8582,27.9355,290900.0
2009-12-29 13:50:00,46.98,47.01,46.96,46.97,302700.0,27.9355,27.9534,27.9236,27.9296,302700.0
2009-12-29 14:00:00,46.97,46.98,46.9,46.92,234300.0,27.9296,27.9355,27.888,27.8998,234300.0
2009-12-29 14:10:00,46.92,46.93,46.9,46.9,85700.0,27.8998,27.9058,27.888,27.888,85700.0
2009-12-29 14:20:00,46.91,46.91,46.85,46.89,231500.0,27.8939,27.8939,27.8582,27.882,231500.0
2009-12-29 14:30:00,46.89,46.92,46.88,46.91,94400.0,27.882,27.8998,27.8761,27.8939,94400.0
2009-12-29 14:40:00,46.91,46.96,46.9,46.96,71000.0,27.8939,27.9236,27.888,27.9236,71000.0
2009-12-29 14:50:00,46.96,47.0,46.95,47.0,156900.0,27.9236,27.9474,27.9177,27.9474,156900.0
2009-12-29 15:00:00,46.99,47.03,46.94,46.94,223200.0,27.9415,27.9653,27.9117,27.9117,223200.0
2009-12-29 15:10:00,46.93,46.94,46.91,46.94,174900.0,27.9058,27.9117,27.8939,27.9117,174900.0
2009-12-29 15:20:00,46.94,46.98,46.91,46.96,261500.0,27.9117,27.9355,27.8939,27.9236,261500.0
2009-12-29 15:30:00,46.95,46.96,46.85,46.86,384600.0,27.9177,27.9236,27.8582,27.8642,384600.0
2009-12-29 15:40:00,46.86,46.95,46.85,46.89,503600.0,27.8642,27.9177,27.8582,27.882,503600.0
2009-12-29 15:50:00,46.89,46.9,46.78,46.78,1117800.0,27.882,27.888,27.8166,27.8166,1117800.0
2009-12-29 16:00:00,46.8,46.83,46.73,46.76,1163900.0,27.8285,27.8463,27.7869,27.8047,1163900.0
2009-12-29 16:10:00,46.8,46.8,46.77,46.77,5700.0,27.8285,27.8285,27.8107,27.8107,5700.0
2009-12-30 09:30:00,46.64,46.67,46.5,46.59,318200.0,27.7334,27.7512,27.6501,27.7036,318200.0
2009-12-30 09:40:00,46.6,46.76,46.59,46.6,434600.0,27.7096,27.8047,27.7036,27.7096,434600.0
2009-12-30 09:50:00,46.6,46.63,46.58,46.6,383300.0,27.7096,27.7274,27.6977,27.7096,383300.0
2009-12-30 10:00:00,46.61,46.74,46.61,46.63,250400.0,27.7155,27.7928,27.7155,27.7274,250400.0
2009-12-30 10:10:00,46.63,46.64,46.56,46.56,207200.0,27.7274,27.7334,27.6858,27.6858,207200.0
2009-12-30 10:20:00,46.56,46.61,46.55,46.6,69700.0,27.6858,27.7155,27.6798,27.7096,69700.0
2009-12-30 10:30:00,46.6,46.61,46.49,46.49,212600.0,27.7096,27.7155,27.6442,27.6442,212600.0
2009-12-30 10:40:00,46.49,46.49,46.43,46.44,179800.0,27.6442,27.6442,27.6085,27.6144,179800.0
2009-12-30 10:50:00,46.44,46.52,46.43,46.51,262800.0,27.6144,27.662,27.6085,27.6561,262800.0
2009-12-30 11:00:00,46.52,46.58,46.49,46.57,142900.0,27.662,27.6977,27.6442,27.6917,142900.0
2009-12-30 11:10:00,46.57,46.61,46.53,46.54,98700.0,27.6917,27.7155,27.6679,27.6739,98700.0
2009-12-30 11:20:00,46.54,46.57,46.52,46.53,99700.0,27.6739,27.6917,27.662,27.6679,99700.0
2009-12-30 11:30:00,46.54,46.54,46.51,46.52,102300.0,27.6739,27.6739,27.6561,27.662,102300.0
2009-12-30 11:40:00,46.52,46.58,46.51,46.58,177300.0,27.662,27.6977,27.6561,27.6977,177300.0
2009-12-30 11:50:00,46.59,46.62,46.58,46.62,169800.0,27.7036,27.7215,27.6977,27.7215,169800.0
2009-12-30 12:00:00,46.62,46.73,46.62,46.68,287300.0,27.7215,27.7869,27.7215,27.7571,287300.0
2009-12-30 12:10:00,46.67,46.69,46.65,46.67,82700.0,27.7512,27.7631,27.7393,27.7512,82700.0
2009-12-30 12:20:00,46.68,46.68,46.63,46.64,96400.0,27.7571,27.7571,27.7274,27.7334,96400.0
2009-12-30 12:30:00,46.65,46.65,46.57,46.57,134600.0,27.7393,27.7393,27.6917,27.6917,134600.0
2009-12-30 12:40:00,46.58,46.58,46.53,46.53,44500.0,27.6977,27.6977,27.6679,27.6679,44500.0
2009-12-30 12:50:00,46.53,46.53,46.48,46.49,85600.0,27.6679,27.6679,27.6382,27.6442,85600.0
2009-12-30 13:00:00,46.49,46.5,46.41,46.42,260500.0,27.6442,27.6501,27.5966,27.6025,260500.0
2009-12-30 13:10:00,46.42,46.44,46.41,46.42,213400.0,27.6025,27.6144,27.5966,27.6025,213400.0
2009-12-30 13:20:00,46.42,46.44,46.41,46.42,77700.0,27.6025,27.6144,27.5966,27.6025,77700.0
2009-12-30 13:30:00,46.41,46.42,46.34,46.34,176800.0,27.5966,27.6025,27.555,27.555,176800.0
2009-12-30 13:40:00,46.34,46.42,46.33,46.41,147700.0,27.555,27.6025,27.549,27.5966,147700.0
2009-12-30 13:50:00,46.4,46.46,46.39,46.46,134300.0,27.5906,27.6263,27.5847,27.6263,134300.0
2009-12-30 14:00:00,46.46,46.53,46.46,46.52,255500.0,27.6263,27.6679,27.6263,27.662,255500.0
2009-12-30 14:10:00,46.52,46.53,46.51,46.52,74700.0,27.662,27.6679,27.6561,27.662,74700.0
2009-12-30 14:20:00,46.53,46.59,46.5,46.59,160400.0,27.6679,27.7036,27.6501,27.7036,160400.0
2009-12-30 14:30:00,46.6,46.67,46.59,46.66,212800.0,27.7096,27.7512,27.7036,27.7452,212800.0
2009-12-30 14:40:00,46.65,46.69,46.63,46.68,134400.0,27.7393,27.7631,27.7274,27.7571,134400.0
2009-12-30 14:50:00,46.69,46.73,46.68,46.7,155000.0,27.7631,27.7869,27.7571,27.769,155000.0
2009-12-30 15:00:00,46.71,46.71,46.63,46.67,184500.0,27.775,27.775,27.7274,27.7512,184500.0
2009-12-30 15:10:00,46.66,46.67,46.6,46.6,105700.0,27.7452,27.7512,27.7096,27.7096,105700.0
2009-12-30 15:20:00,46.6,46.63,46.6,46.62,69400.0,27.7096,27.7274,27.7096,27.7215,69400.0
2009-12-30 15:30:00,46.62,46.69,46.61,46.69,243600.0,27.7215,27.7631,27.7155,27.7631,243600.0
2009-12-30 15:40:00,46.69,46.8,46.69,46.8,431500.0,27.7631,27.8285,27.7631,27.8285,431500.0
2009-12-30 15:50:00,46.8,46.85,46.78,46.82,627800.0,27.8285,27.8582,27.8166,27.8404,627800.0
2009-12-31 09:30:00,46.95,47.03,46.87,47.01,448100.0,27.9177,27.9653,27.8701,27.9534,448100.0
2009-12-31 09:40:00,47.0,47.1,46.98,47.09,170300.0,27.9474,28.0069,27.9355,28.0009,170300.0
2009-12-31 09:50:00,47.09,47.21,46.96,46.96,341600.0,28.0009,28.0723,27.9236,27.9236,341600.0
2009-12-31 10:00:00,46.96,47.02,46.93,47.02,199500.0,27.9236,27.9593,27.9058,27.9593,199500.0
2009-12-31 10:10:00,47.02,47.04,46.92,46.92,205700.0,27.9593,27.9712,27.8998,27.8998,205700.0
2009-12-31 10:20:00,46.92,46.95,46.92,46.95,117100.0,27.8998,27.9177,27.8998,27.9177,117100.0
2009-12-31 10:30:00,46.95,47.01,46.95,46.99,199500.0,27.9177,27.9534,27.9177,27.9415,199500.0
2009-12-31 10:40:00,46.99,47.05,46.98,47.04,124000.0,27.9415,27.9772,27.9355,27.9712,124000.0
2009-12-31 10:50:00,47.04,47.05,47.01,47.01,173300.0,27.9712,27.9772,27.9534,27.9534,173300.0
2009-12-31 11:00:00,47.01,47.01,46.92,46.92,102500.0,27.9534,27.9534,27.8998,27.8998,102500.0
2009-12-31 11:10:00,46.92,46.94,46.9,46.9,133000.0,27.8998,27.9117,27.888,27.888,133000.0
2009-12-31 11:20:00,46.9,46.92,46.88,46.9,85100.0,27.888,27.8998,27.8761,27.888,85100.0
2009-12-31 11:30:00,46.89,46.9,46.87,46.9,155200.0,27.882,27.888,27.8701,27.888,155200.0
2009-12-31 11:40:00,46.9,46.97,46.88,46.96,110900.0,27.888,27.9296,27.8761,27.9236,110900.0
2009-12-31 11:50:00,46.96,46.99,46.91,46.91,99500.0,27.9236,27.9415,27.8939,27.8939,99500.0
2009-12-31 12:00:00,46.91,46.92,46.69,46.77,783100.0,27.8939,27.8998,27.7631,27.8107,783100.0
2009-12-31 12:10:00,46.77,46.8,46.67,46.69,255300.0,27.8107,27.8285,27.7512,27.7631,255300.0
2009-12-31 12:20:00,46.68,46.69,46.58,46.61,234300.0,27.7571,27.7631,27.6977,27.7155,234300.0
2009-12-31 12:30:00,46.61,46.63,46.6,46.61,48700.0,27.7155,27.7274,27.7096,27.7155,48700.0
2009-12-31 12:40:00,46.6,46.74,46.6,46.74,129200.0,27.7096,27.7928,27.7096,27.7928,129200.0
2009-12-31 12:50:00,46.74,46.85,46.71,46.71,188200.0,27.7928,27.8582,27.775,27.775,188200.0
2009-12-31 13:00:00,46.71,46.72,46.66,46.67,105600.0,27.775,27.7809,27.7452,27.7512,105600.0
2009-12-31 13:10:00,46.67,46.67,46.62,46.64,86700.0,27.7512,27.7512,27.7215,27.7334,86700.0
2009-12-31 13:20:00,46.65,46.66,46.64,46.64,35000.0,27.7393,27.7452,27.7334,27.7334,35000.0
2009-12-31 13:30:00,46.65,46.68,46.64,46.68,57900.0,27.7393,27.7571,27.7334,27.7571,57900.0
2009-12-31 13:40:00,46.67,46.7,46.67,46.7,44800.0,27.7512,27.769,27.7512,27.769,44800.0
2009-12-31 13:50:00,46.69,46.7,46.67,46.69,35500.0,27.7631,27.769,27.7512,27.7631,35500.0
2009-12-31 14:00:00,46.69,46.69,46.67,46.67,43200.0,27.7631,27.7631,27.7512,27.7512,43200.0
2009-12-31 14:10:00,46.67,46.67,46.63,46.63,54000.0,27.7512,27.7512,27.7274,27.7274,54000.0
2009-12-31 14:20:00,46.63,46.63,46.56,46.57,82900.0,27.7274,27.7274,27.6858,27.6917,82900.0
2009-12-31 14:30:00,46.57,46.59,46.56,46.56,58200.0,27.6917,27.7036,27.6858,27.6858,58200.0
2009-12-31 14:40:00,46.56,46.57,46.53,46.54,127000.0,27.6858,27.6917,27.6679,27.6739,127000.0
2009-12-31 14:50:00,46.53,46.55,46.51,46.55,149600.0,27.6679,27.6798,27.6561,27.6798,149600.0
2009-12-31 15:00:00,46.54,46.58,46.54,46.56,246900.0,27.6739,27.6977,27.6739,27.6858,246900.0
2009-12-31 15:10:00,46.56,46.61,46.56,46.6,181500.0,27.6858,27.7155,27.6858,27.7096,181500.0
2009-12-31 15:20:00,46.6,46.6,46.5,46.5,337500.0,27.7096,27.7096,27.6501,27.6501,337500.0
2009-12-31 15:30:00,46.51,46.51,46.28,46.33,461800.0,27.6561,27.6561,27.5193,27.549,461800.0
2009-12-31 15:40:00,46.32,46.32,45.93,45.97,1136300.0,27.5431,27.5431,27.3112,27.335,1136300.0
2009-12-31 15:50:00,45.97,46.06,45.94,45.95,1564100.0,27.335,27.3885,27.3171,27.3231,1564100.0
2010-01-04 09:30:00,46.42,46.66,46.28,46.61,696700.0,27.6025,27.7452,27.5193,27.7155,696700.0
2010-01-04 09:40:00,46.61,46.62,46.37,46.38,512000.0,27.7155,27.7215,27.5728,27.5788,512000.0
2010-01-04 09:50:00,46.38,46.38,46.22,46.29,627600.0,27.5788,27.5788,27.4836,27.5252,627600.0
2010-01-04 10:00:00,46.3,46.32,45.98,45.99,823400.0,27.5312,27.5431,27.3409,27.3468,823400.0
2010-01-04 10:10:00,45.99,46.0,45.78,45.79,1286400.0,27.3468,27.3528,27.222,27.2279,1286400.0
2010-01-04 10:20:00,45.8,46.08,45.79,46.08,509900.0,27.2339,27.4004,27.2279,27.4004,509900.0
2010-01-04 10:30:00,46.09,46.31,46.09,46.3,797200.0,27.4063,27.5371,27.4063,27.5312,797200.0
2010-01-04 10:40:00,46.3,46.33,46.27,46.32,627800.0,27.5312,27.549,27.5133,27.5431,627800.0
2010-01-04 10:50:00,46.32,46.54,46.31,46.36,814400.0,27.5431,27.6739,27.5371,27.5669,814400.0
2010-01-04 11:00:00,46.36,46.4,46.3,46.31,271500.0,27.5669,27.5906,27.5312,27.5371,271500.0
2010-01-04 11:10:00,46.3,46.32,46.15,46.15,204400.0,27.5312,27.5431,27.442,27.442,204400.0
2010-01-04 11:20:00,46.15,46.3,46.13,46.18,403600.0,27.442,27.5312,27.4301,27.4598,403600.0
2010-01-04 11:30:00,46.19,46.23,46.06,46.06,152000.0,27.4658,27.4896,27.3885,27.3885,152000.0
2010-01-04 11:40:00,46.07,46.16,46.06,46.1,189000.0,27.3944,27.4479,27.3885,27.4123,189000.0
2010-01-04 11:50:00,46.09,46.25,46.08,46.2,257600.0,27.4063,27.5014,27.4004,27.4717,257600.0
2010-01-04 12:00:00,46.2,46.25,46.08,46.09,192300.0,27.4717,27.5014,27.4004,27.4063,192300.0
2010-01-04 12:10:00,46.09,46.09,46.0,46.02,146300.0,27.4063,27.4063,27.3528,27.3647,146300.0
2010-01-04 12:20:00,46.01,46.04,45.97,46.01,214900.0,27.3587,27.3766,27.335,27.3587,214900.0
2010-01-04 12:30:00,46.02,46.12,46.0,46.06,139200.0,27.3647,27.4241,27.3528,27.3885,139200.0
2010-01-04 12:40:00,46.05,46.17,46.04,46.14,115900.0,27.3825,27.4539,27.3766,27.436,115900.0
2010-01-04 12:50:00,46.15,46.18,46.12,46.18,135100.0,27.442,27.4598,27.4241,27.4598,135100.0
2010-01-04 13:00:00,46.19,46.19,46.06,46.07,80200.0,27.4658,27.4658,27.3885,27.3944,80200.0
2010-01-04 13:10:00,46.07,46.08,46.05,46.05,97500.0,27.3944,27.4004,27.3825,27.3825,97500.0
2010-01-04 13:20:00,46.06,46.08,46.04,46.06,145300.0,27.3885,27.4004,27.3766,27.3885,145300.0
2010-01-04 13:30:00,46.06,46.06,46.02,46.04,101200.0,27.3885,27.3885,27.3647,27.3766,101200.0
2010-01-04 13:40:00,46.03,46.03,45.97,46.0,192100.0,27.3706,27.3706,27.335,27.3528,192100.0
2010-01-04 13:50:00,45.98,46.01,45.89,45.9,262200.0,27.3409,27.3587,27.2874,27.2933,262200.0
2010-01-04 14:00:00,45.9,45.9,45.86,45.86,202400.0,27.2933,27.2933,27.2695,27.2695,202400.0
2010-01-04 14:10:00,45.86,45.87,45.77,45.77,483300.0,27.2695,27.2755,27.216,27.216,483300.0
2010-01-04 14:20:00,45.77,45.77,45.66,45.66,433200.0,27.216,27.216,27.1506,27.1506,433200.0
2010-01-04 14:30:00,45.66,45.71,45.64,45.67,335600.0,27.1506,27.1804,27.1387,27.1566,335600.0
2010-01-04 14:40:00,45.65,45.73,45.62,45.7,367500.0,27.1447,27.1922,27.1268,27.1744,367500.0
2010-01-04 14:50:00,45.7,45.72,45.54,45.56,612300.0,27.1744,27.1863,27.0793,27.0912,612300.0
2010-01-04 15:00:00,45.56,45.69,45.53,45.69,311000.0,27.0912,27.1685,27.0733,27.1685,311000.0
2010-01-04 15:10:00,45.69,45.9,45.68,45.74,421700.0,27.1685,27.2933,27.1625,27.1982,421700.0
2010-01-04 15:20:00,45.74,45.77,45.66,45.76,508600.0,27.1982,27.216,27.1506,27.2101,508600.0
2010-01-04 15:30:00,45.75,45.76,45.66,45.68,422700.0,27.2041,27.2101,27.1506,27.1625,422700.0
2010-01-04 15:40:00,45.67,45.9,45.6,45.73,506300.0,27.1566,27.2933,27.1149,27.1922,506300.0
2010-01-04 15:50:00,45.74,45.79,45.7,45.77,1225800.0,27.1982,27.2279,27.1744,27.216,1225800.0
2010-01-05 09:30:00,45.8,45.87,45.54,45.74,606100.0,27.2339,27.2755,27.0793,27.1982,606100.0
2010-01-05 09:40:00,45.74,45.75,45.56,45.56,498500.0,27.1982,27.2041,27.0912,27.0912,498500.0
2010-01-05 09:50:00,45.56,45.6,45.44,45.45,520500.0,27.0912,27.1149,27.0198,27.0257,520500.0
2010-01-05 10:00:00,45.44,45.65,45.37,45.53,789400.0,27.0198,27.1447,26.9782,27.0733,789400.0
2010-01-05 10:10:00,45.53,45.58,45.48,45.57,452400.0,27.0733,27.1031,27.0436,27.0971,452400.0
2010-01-05 10:20:00,45.57,45.81,45.57,45.75,611700.0,27.0971,27.2398,27.0971,27.2041,611700.0
2010-01-05 10:30:00,45.74,45.76,45.6,45.66,452800.0,27.1982,27.2101,27.1149,27.1506,452800.0
2010-01-05 10:40:00,45.66,45.9,45.66,45.74,365900.0,27.1506,27.2933,27.1506,27.1982,365900.0
2010-01-05 10:50:00,45.76,45.79,45.74,45.76,313900.0,27.2101,27.2279,27.1982,27.2101,313900.0
2010-01-05 11:00:00,45.76,45.76,45.62,45.64,309500.0,27.2101,27.2101,27.1268,27.1387,309500.0
2010-01-05 11:10:00,45.64,45.67,45.44,45.45,582400.0,27.1387,27.1566,27.0198,27.0257,582400.0
2010-01-05 11:20:00,45.44,45.45,45.29,45.38,840800.0,27.0198,27.0257,26.9306,26.9841,840800.0
2010-01-05 11:30:00,45.38,45.38,45.3,45.37,282600.0,26.9841,26.9841,26.9366,26.9782,282600.0
2010-01-05 11:40:00,45.36,45.4,45.35,45.39,194100.0,26.9722,26.996,26.9663,26.9901,194100.0
2010-01-05 11:50:00,45.39,45.46,45.38,45.45,137200.0,26.9901,27.0317,26.9841,27.0257,137200.0
2010-01-05 12:00:00,45.46,45.63,45.45,45.61,202900.0,27.0317,27.1328,27.0257,27.1209,202900.0
2010-01-05 12:10:00,45.61,45.66,45.59,45.66,343400.0,27.1209,27.1506,27.109,27.1506,343400.0
2010-01-05 12:20:00,45.66,45.66,45.6,45.64,441500.0,27.1506,27.1506,27.1149,27.1387,441500.0
2010-01-05 12:30:00,45.64,45.64,45.58,45.59,471600.0,27.1387,27.1387,27.1031,27.109,471600.0
2010-01-05 12:40:00,45.6,45.61,45.56,45.61,196100.0,27.1149,27.1209,27.0912,27.1209,196100.0
2010-01-05 12:50:00,45.61,45.63,45.58,45.63,276000.0,27.1209,27.1328,27.1031,27.1328,276000.0
2010-01-05 13:00:00,45.63,45.64,45.61,45.62,205000.0,27.1328,27.1387,27.1209,27.1268,205000.0
2010-01-05 13:10:00,45.63,45.64,45.61,45.61,132000.0,27.1328,27.1387,27.1209,27.1209,132000.0
2010-01-05 13:20:00,45.62,45.7,45.55,45.7,396500.0,27.1268,27.1744,27.0852,27.1744,396500.0
2010-01-05 13:30:00,45.7,45.7,45.65,45.7,153600.0,27.1744,27.1744,27.1447,27.1744,153600.0
2010-01-05 13:40:00,45.69,45.81,45.69,45.79,374700.0,27.1685,27.2398,27.1685,27.2279,374700.0
2010-01-05 13:50:00,45.8,45.8,45.63,45.65,335000.0,27.2339,27.2339,27.1328,27.1447,335000.0
2010-01-05 14:00:00,45.65,45.68,45.64,45.64,264300.0,27.1447,27.1625,27.1387,27.1387,264300.0
2010-01-05 14:10:00,45.64,45.66,45.59,45.61,203500.0,27.1387,27.1506,27.109,27.1209,203500.0
2010-01-05 14:20:00,45.61,45.7,45.59,45.69,199600.0,27.1209,27.1744,27.109,27.1685,199600.0
2010-01-05 14:30:00,45.69,45.76,45.69,45.73,160200.0,27.1685,27.2101,27.1685,27.1922,160200.0
2010-01-05 14:40:00,45.74,45.8,45.74,45.78,121400.0,27.1982,27.2339,27.1982,27.222,121400.0
2010-01-05 14:50:00,45.77,45.78,45.68,45.72,109000.0,27.216,27.222,27.1625,27.1863,109000.0
2010-01-05 15:00:00,45.72,45.77,45.7,45.71,225900.0,27.1863,27.216,27.1744,27.1804,225900.0
2010-01-05 15:10:00,45.7,45.72,45.7,45.71,70600.0,27.1744,27.1863,27.1744,27.1804,70600.0
2010-01-05 15:20:00,45.7,45.78,45.69,45.74,184600.0,27.1744,27.222,27.1685,27.1982,184600.0
2010-01-05 15:30:00,45.75,45.89,45.74,45.89,224100.0,27.2041,27.2874,27.1982,27.2874,224100.0
2010-01-05 15:40:00,45.89,45.96,45.87,45.87,575600.0,27.2874,27.329,27.2755,27.2755,575600.0
2010-01-05 15:50:00,45.87,45.95,45.87,45.93,830000.0,27.2755,27.3231,27.2755,27.3112,830000.0
2010-01-05 16:00:00,45.93,46.01,45.92,46.01,42400.0,27.3112,27.3587,27.3052,27.3587,42400.0
2010-01-05 16:10:00,45.94,45.94,45.94,45.94,100.0,27.3171,27.3171,27.3171,27.3171,100.0
2010-01-06 09:30:00,45.93,46.22,45.9,45.99,964600.0,27.3112,27.4836,27.2933,27.3468,964600.0
2010-01-06 09:40:00,45.99,46.12,45.85,46.08,356900.0,27.3468,27.4241,27.2636,27.4004,356900.0
2010-01-06 09:50:00,46.08,46.22,46.03,46.22,699900.0,27.4004,27.4836,27.3706,27.4836,699900.0
2010-01-06 10:00:00,46.21,46.23,46.01,46.12,495000.0,27.4777,27.4896,27.3587,27.4241,495000.0
2010-01-06 10:10:00,46.12,46.16,46.06,46.13,180900.0,27.4241,27.4479,27.3885,27.4301,180900.0
2010-01-06 10:20:00,46.13,46.15,46.07,46.07,187100.0,27.4301,27.442,27.3944,27.3944,187100.0
2010-01-06 10:30:00,46.07,46.13,45.99,46.0,301000.0,27.3944,27.4301,27.3468,27.3528,301000.0
2010-01-06 10:40:00,46.0,46.01,45.94,45.96,125700.0,27.3528,27.3587,27.3171,27.329,125700.0
2010-01-06 10:50:00,45.96,46.09,45.96,46.08,160000.0,27.329,27.4063,27.329,27.4004,160000.0
2010-01-06 11:00:00,46.08,46.09,46.0,46.01,130000.0,27.4004,27.4063,27.3528,27.3587,130000.0
2010-01-06 11:10:00,46.02,46.05,45.99,46.0,149700.0,27.3647,27.3825,27.3468,27.3528,149700.0
2010-01-06 11:20:00,45.99,46.0,45.89,45.96,254700.0,27.3468,27.3528,27.2874,27.329,254700.0
2010-01-06 11:30:00,45.97,46.06,45.96,45.98,209400.0,27.335,27.3885,27.329,27.3409,209400.0
2010-01-06 11:40:00,45.98,46.06,45.96,46.02,249300.0,27.3409,27.3885,27.329,27.3647,249300.0
2010-01-06 11:50:00,46.02,46.04,45.97,46.03,150000.0,27.3647,27.3766,27.335,27.3706,150000.0
2010-01-06 12:00:00,46.02,46.14,46.02,46.1,168600.0,27.3647,27.436,27.3647,27.4123,168600.0
2010-01-06 12:10:00,46.1,46.1,45.93,45.96,252500.0,27.4123,27.4123,27.3112,27.329,252500.0
2010-01-06 12:20:00,45.96,45.98,45.9,45.97,234600.0,27.329,27.3409,27.2933,27.335,234600.0
2010-01-06 12:30:00,45.96,45.97,45.91,45.96,111900.0,27.329,27.335,27.2993,27.329,111900.0
2010-01-06 12:40:00,45.96,46.0,45.95,45.98,106900.0,27.329,27.3528,27.3231,27.3409,106900.0
2010-01-06 12:50:00,45.99,46.0,45.97,45.99,77700.0,27.3468,27.3528,27.335,27.3468,77700.0
2010-01-06 13:00:00,45.99,46.01,45.92,45.94,151200.0,27.3468,27.3587,27.3052,27.3171,151200.0
2010-01-06 13:10:00,45.93,45.97,45.9,45.9,153700.0,27.3112,27.335,27.2933,27.2933,153700.0
2010-01-06 13:20:00,45.9,45.9,45.85,45.87,102400.0,27.2933,27.2933,27.2636,27.2755,102400.0
2010-01-06 13:30:00,45.85,45.85,45.78,45.78,182500.0,27.2636,27.2636,27.222,27.222,182500.0
2010-01-06 13:40:00,45.78,45.79,45.74,45.76,194500.0,27.222,27.2279,27.1982,27.2101,194500.0
2010-01-06 13:50:00,45.75,45.78,45.72,45.77,133000.0,27.2041,27.222,27.1863,27.216,133000.0
2010-01-06 14:00:00,45.76,45.86,45.73,45.84,322800.0,27.2101,27.2695,27.1922,27.2577,322800.0
2010-01-06 14:10:00,45.83,45.87,45.78,45.78,179900.0,27.2517,27.2755,27.222,27.222,179900.0
2010-01-06 14:20:00,45.78,45.81,45.74,45.77,238000.0,27.222,27.2398,27.1982,27.216,238000.0
2010-01-06 14:30:00,45.78,45.87,45.77,45.79,272400.0,27.222,27.2755,27.216,27.2279,272400.0
2010-01-06 14:40:00,45.79,45.85,45.79,45.81,98100.0,27.2279,27.2636,27.2279,27.2398,98100.0
2010-01-06 14:50:00,45.81,45.85,45.79,45.81,179100.0,27.2398,27.2636,27.2279,27.2398,179100.0
2010-01-06 15:00:00,45.82,45.86,45.72,45.72,272100.0,27.2458,27.2695,27.1863,27.1863,272100.0
2010-01-06 15:10:00,45.72,45.76,45.71,45.74,276000.0,27.1863,27.2101,27.1804,27.1982,276000.0
2010-01-06 15:20:00,45.73,45.8,45.71,45.75,410600.0,27.1922,27.2339,27.1804,27.2041,410600.0
2010-01-06 15:30:00,45.76,45.83,45.75,45.81,369100.0,27.2101,27.2517,27.2041,27.2398,369100.0
2010-01-06 15:40:00,45.8,45.85,45.73,45.77,520100.0,27.2339,27.2636,27.1922,27.216,520100.0
2010-01-06 15:50:00,45.78,45.85,45.73,45.84,1168200.0,27.222,27.2636,27.1922,27.2577,1168200.0
2010-01-07 09:30:00,45.87,45.88,45.54,45.76,932300.0,27.2755,27.2814,27.0793,27.2101,932300.0
2010-01-07 09:40:00,45.77,45.8,45.58,45.63,289900.0,27.216,27.2339,27.1031,27.1328,289900.0
2010-01-07 09:50:00,45.62,45.7,45.51,45.6,298900.0,27.1268,27.1744,27.0614,27.1149,298900.0
2010-01-07 10:00:00,45.61,45.61,45.39,45.42,395600.0,27.1209,27.1209,26.9901,27.0079,395600.0
2010-01-07 10:10:00,45.41,45.53,45.37,45.52,445200.0,27.002,27.0733,26.9782,27.0674,445200.0
2010-01-07 10:20:00,45.52,45.65,45.51,45.63,247300.0,27.0674,27.1447,27.0614,27.1328,247300.0
2010-01-07 10:30:00,45.63,45.83,45.62,45.77,229200.0,27.1328,27.2517,27.1268,27.216,229200.0
2010-01-07 10:40:00,45.76,46.13,45.76,46.07,897900.0,27.2101,27.4301,27.2101,27.3944,897900.0
2010-01-07 10:50:00,46.07,46.11,45.98,45.98,514300.0,27.3944,27.4182,27.3409,27.3409,514300.0
2010-01-07 11:00:00,45.97,46.02,45.93,46.02,228400.0,27.335,27.3647,27.3112,27.3647,228400.0
2010-01-07 11:10:00,46.02,46.1,45.99,46.0,224200.0,27.3647,27.4123,27.3468,27.3528,224200.0
2010-01-07 11:20:00,46.01,46.04,45.99,46.01,94700.0,27.3587,27.3766,27.3468,27.3587,94700.0
2010-01-07 11:30:00,46.01,46.06,45.85,45.85,205700.0,27.3587,27.3885,27.2636,27.2636,205700.0
2010-01-07 11:40:00,45.84,46.0,45.83,46.0,268900.0,27.2577,27.3528,27.2517,27.3528,268900.0
2010-01-07 11:50:00,46.0,46.04,45.98,46.02,167700.0,27.3528,27.3766,27.3409,27.3647,167700.0
2010-01-07 12:00:00,46.01,46.04,46.0,46.04,104200.0,27.3587,27.3766,27.3528,27.3766,104200.0
2010-01-07 12:10:00,46.04,46.27,46.03,46.27,650200.0,27.3766,27.5133,27.3706,27.5133,650200.0
2010-01-07 12:20:00,46.27,46.52,46.27,46.45,730600.0,27.5133,27.662,27.5133,27.6204,730600.0
2010-01-07 12:30:00,46.44,46.52,46.38,46.44,376100.0,27.6144,27.662,27.5788,27.6144,376100.0
2010-01-07 12:40:00,46.43,46.46,46.33,46.35,114500.0,27.6085,27.6263,27.549,27.5609,114500.0
2010-01-07 12:50:00,46.35,46.44,46.35,46.41,324900.0,27.5609,27.6144,27.5609,27.5966,324900.0
2010-01-07 13:00:00,46.41,46.42,46.2,46.21,147200.0,27.5966,27.6025,27.4717,27.4777,147200.0
2010-01-07 13:10:00,46.21,46.3,46.21,46.3,437700.0,27.4777,27.5312,27.4777,27.5312,437700.0
2010-01-07 13:20:00,46.3,46.31,46.14,46.14,434300.0,27.5312,27.5371,27.436,27.436,434300.0
2010-01-07 13:30:00,46.14,46.28,46.09,46.27,184300.0,27.436,27.5193,27.4063,27.5133,184300.0
2010-01-07 13:40:00,46.27,46.32,46.22,46.26,331700.0,27.5133,27.5431,27.4836,27.5074,331700.0
2010-01-07 13:50:00,46.26,46.31,46.25,46.25,96700.0,27.5074,27.5371,27.5014,27.5014,96700.0
2010-01-07 14:00:00,46.25,46.28,46.19,46.27,75500.0,27.5014,27.5193,27.4658,27.5133,75500.0
2010-01-07 14:10:00,46.27,46.31,46.25,46.25,123400.0,27.5133,27.5371,27.5014,27.5014,123400.0
2010-01-07 14:20:00,46.25,46.29,46.25,46.28,79800.0,27.5014,27.5252,27.5014,27.5193,79800.0
2010-01-07 14:30:00,46.28,46.35,46.27,46.31,173900.0,27.5193,27.5609,27.5133,27.5371,173900.0
2010-01-07 14:40:00,46.31,46.39,46.27,46.38,172600.0,27.5371,27.5847,27.5133,27.5788,172600.0
2010-01-07 14:50:00,46.38,46.39,46.24,46.29,211300.0,27.5788,27.5847,27.4955,27.5252,211300.0
2010-01-07 15:00:00,46.29,46.3,46.13,46.24,493200.0,27.5252,27.5312,27.4301,27.4955,493200.0
2010-01-07 15:10:00,46.23,46.3,46.23,46.3,215500.0,27.4896,27.5312,27.4896,27.5312,215500.0
2010-01-07 15:20:00,46.3,46.37,46.28,46.36,643900.0,27.5312,27.5728,27.5193,27.5669,643900.0
2010-01-07 15:30:00,46.36,46.47,46.33,46.45,838500.0,27.5669,27.6323,27.549,27.6204,838500.0
2010-01-07 15:40:00,46.45,46.45,46.33,46.34,760100.0,27.6204,27.6204,27.549,27.555,760100.0
2010-01-07 15:50:00,46.35,46.38,46.3,46.32,1986300.0,27.5609,27.5788,27.5312,27.5431,1986300.0
2010-01-08 09:30:00,46.18,46.24,46.07,46.1,551400.0,27.4598,27.4955,27.3944,27.4123,551400.0
2010-01-08 09:40:00,46.1,46.17,45.99,46.0,324000.0,27.4123,27.4539,27.3468,27.3528,324000.0
2010-01-08 09:50:00,46.0,46.1,45.94,46.05,336700.0,27.3528,27.4123,27.3171,27.3825,336700.0
2010-01-08 10:00:00,46.05,46.09,45.96,45.99,398500.0,27.3825,27.4063,27.329,27.3468,398500.0
2010-01-08 10:10:00,45.99,46.16,45.96,46.15,438700.0,27.3468,27.4479,27.329,27.442,438700.0
2010-01-08 10:20:00,46.15,46.19,46.11,46.14,449000.0,27.442,27.4658,27.4182,27.436,449000.0
2010-01-08 10:30:00,46.15,46.17,46.04,46.08,168800.0,27.442,27.4539,27.3766,27.4004,168800.0
2010-01-08 10:40:00,46.09,46.11,45.92,45.97,260000.0,27.4063,27.4182,27.3052,27.335,260000.0
2010-01-08 10:50:00,45.97,46.02,45.96,46.01,133900.0,27.335,27.3647,27.329,27.3587,133900.0
2010-01-08 11:00:00,46.0,46.03,45.96,45.97,110300.0,27.3528,27.3706,27.329,27.335,110300.0
2010-01-08 11:10:00,45.98,46.05,45.97,46.04,135400.0,27.3409,27.3825,27.335,27.3766,135400.0
2010-01-08 11:20:00,46.04,46.04,45.95,45.97,202200.0,27.3766,27.3766,27.3231,27.335,202200.0
2010-01-08 11:30:00,45.97,45.97,45.69,45.73,382000.0,27.335,27.335,27.1685,27.1922,382000.0
2010-01-08 11:40:00,45.73,45.81,45.69,45.8,238800.0,27.1922,27.2398,27.1685,27.2339,238800.0
2010-01-08 11:50:00,45.8,45.81,45.71,45.81,277900.0,27.2339,27.2398,27.1804,27.2398,277900.0
2010-01-08 12:00:00,45.81,45.92,45.8,45.88,216300.0,27.2398,27.3052,27.2339,27.2814,216300.0
2010-01-08 12:10:00,45.88,45.92,45.85,45.86,59500.0,27.2814,27.3052,27.2636,27.2695,59500.0
2010-01-08 12:20:00,45.86,45.89,45.84,45.85,63800.0,27.2695,27.2874,27.2577,27.2636,63800.0
2010-01-08 12:30:00,45.85,45.88,45.77,45.8,105100.0,27.2636,27.2814,27.216,27.2339,105100.0
2010-01-08 12:40:00,45.79,45.86,45.79,45.81,109600.0,27.2279,27.2695,27.2279,27.2398,109600.0
2010-01-08 12:50:00,45.81,45.82,45.77,45.77,62900.0,27.2398,27.2458,27.216,27.216,62900.0
2010-01-08 13:00:00,45.78,45.81,45.75,45.77,66700.0,27.222,27.2398,27.2041,27.216,66700.0
2010-01-08 13:10:00,45.77,45.78,45.6,45.62,353300.0,27.216,27.222,27.1149,27.1268,353300.0
2010-01-08 13:20:00,45.61,45.65,45.59,45.64,165800.0,27.1209,27.1447,27.109,27.1387,165800.0
2010-01-08 13:30:00,45.64,45.8,45.63,45.8,151800.0,27.1387,27.2339,27.1328,27.2339,151800.0
2010-01-08 13:40:00,45.8,45.83,45.76,45.78,68200.0,27.2339,27.2517,27.2101,27.222,68200.0
2010-01-08 13:50:00,45.77,45.77,45.71,45.72,94300.0,27.216,27.216,27.1804,27.1863,94300.0
2010-01-08 14:00:00,45.72,45.77,45.71,45.76,53400.0,27.1863,27.216,27.1804,27.2101,53400.0
2010-01-08 14:10:00,45.76,45.79,45.73,45.78,72700.0,27.2101,27.2279,27.1922,27.222,72700.0
2010-01-08 14:20:00,45.79,45.84,45.78,45.84,108700.0,27.2279,27.2577,27.222,27.2577,108700.0
2010-01-08 14:30:00,45.84,45.91,45.83,45.89,247300.0,27.2577,27.2993,27.2517,27.2874,247300.0
2010-01-08 14:40:00,45.88,45.9,45.82,45.82,164400.0,27.2814,27.2933,27.2458,27.2458,164400.0
2010-01-08 14:50:00,45.82,45.82,45.78,45.81,66400.0,27.2458,27.2458,27.222,27.2398,66400.0
2010-01-08 15:00:00,45.8,45.9,45.8,45.89,86000.0,27.2339,27.2933,27.2339,27.2874,86000.0
2010-01-08 15:10:00,45.89,45.91,45.83,45.85,150600.0,27.2874,27.2993,27.2517,27.2636,150600.0
2010-01-08 15:20:00,45.85,45.93,45.84,45.84,450300.0,27.2636,27.3112,27.2577,27.2577,450300.0
2010-01-08 15:30:00,45.84,45.98,45.78,45.98,290700.0,27.2577,27.3409,27.222,27.3409,290700.0
2010-01-08 15:40:00,45.98,45.98,45.85,45.94,427500.0,27.3409,27.3409,27.2636,27.3171,427500.0
2010-01-08 15:50:00,45.94,46.04,45.94,46.02,1135200.0,27.3171,27.3766,27.3171,27.3647,1135200.0
2010-01-11 09:30:00,46.25,46.47,46.25,46.33,494600.0,27.5014,27.6323,27.5014,27.549,494600.0
2010-01-11 09:40:00,46.32,46.34,46.16,46.19,422700.0,27.5431,27.555,27.4479,27.4658,422700.0
2010-01-11 09:50:00,46.19,46.24,46.08,46.23,399800.0,27.4658,27.4955,27.4004,27.4896,399800.0
2010-01-11 10:00:00,46.23,46.31,46.12,46.15,219000.0,27.4896,27.5371,27.4241,27.442,219000.0
2010-01-11 10:10:00,46.15,46.26,46.13,46.21,286500.0,27.442,27.5074,27.4301,27.4777,286500.0
2010-01-11 10:20:00,46.2,46.24,46.12,46.24,217700.0,27.4717,27.4955,27.4241,27.4955,217700.0
2010-01-11 10:30:00,46.23,46.24,46.14,46.14,129900.0,27.4896,27.4955,27.436,27.436,129900.0
2010-01-11 10:40:00,46.14,46.23,46.14,46.23,117200.0,27.436,27.4896,27.436,27.4896,117200.0
2010-01-11 10:50:00,46.23,46.26,46.21,46.25,115100.0,27.4896,27.5074,27.4777,27.5014,115100.0
2010-01-11 11:00:00,46.25,46.29,46.12,46.15,241700.0,27.5014,27.5252,27.4241,27.442,241700.0
2010-01-11 11:10:00,46.15,46.18,46.1,46.11,175300.0,27.442,27.4598,27.4123,27.4182,175300.0
2010-01-11 11:20:00,46.12,46.16,46.05,46.12,242400.0,27.4241,27.4479,27.3825,27.4241,242400.0
2010-01-11 11:30:00,46.13,46.23,46.1,46.19,163500.0,27.4301,27.4896,27.4123,27.4658,163500.0
2010-01-11 11:40:00,46.19,46.2,46.12,46.13,145700.0,27.4658,27.4717,27.4241,27.4301,145700.0
2010-01-11 11:50:00,46.12,46.18,46.09,46.16,144200.0,27.4241,27.4598,27.4063,27.4479,144200.0
2010-01-11 12:00:00,46.17,46.2,46.09,46.1,99400.0,27.4539,27.4717,27.4063,27.4123,99400.0
2010-01-11 12:10:00,46.1,46.11,46.03,46.03,85300.0,27.4123,27.4182,27.3706,27.3706,85300.0
2010-01-11 12:20:00,46.03,46.04,45.96,46.04,178000.0,27.3706,27.3766,27.329,27.3766,178000.0
2010-01-11 12:30:00,46.04,46.08,45.98,46.01,92900.0,27.3766,27.4004,27.3409,27.3587,92900.0
2010-01-11 12:40:00,46.01,46.01,45.93,46.0,156600.0,27.3587,27.3587,27.3112,27.3528,156600.0
2010-01-11 12:50:00,46.0,46.07,45.97,46.05,176000.0,27.3528,27.3944,27.335,27.3825,176000.0
2010-01-11 13:00:00,46.06,46.1,46.02,46.1,48900.0,27.3885,27.4123,27.3647,27.4123,48900.0
2010-01-11 13:10:00,46.1,46.1,45.98,46.06,54000.0,27.4123,27.4123,27.3409,27.3885,54000.0
2010-01-11 13:20:00,46.06,46.08,46.0,46.06,82400.0,27.3885,27.4004,27.3528,27.3885,82400.0
2010-01-11 13:30:00,46.06,46.07,46.03,46.06,21500.0,27.3885,27.3944,27.3706,27.3885,21500.0
2010-01-11 13:40:00,46.05,46.08,46.04,46.05,71900.0,27.3825,27.4004,27.3766,27.3825,71900.0
2010-01-11 13:50:00,46.06,46.08,46.03,46.05,45700.0,27.3885,27.4004,27.3706,27.3825,45700.0
2010-01-11 14:00:00,46.05,46.08,46.02,46.04,45300.0,27.3825,27.4004,27.3647,27.3766,45300.0
2010-01-11 14:10:00,46.04,46.11,46.04,46.1,88500.0,27.3766,27.4182,27.3766,27.4123,88500.0
2010-01-11 14:20:00,46.09,46.11,46.05,46.05,58200.0,27.4063,27.4182,27.3825,27.3825,58200.0
2010-01-11 14:30:00,46.05,46.14,46.02,46.12,85900.0,27.3825,27.436,27.3647,27.4241,85900.0
2010-01-11 14:40:00,46.12,46.14,46.05,46.08,70300.0,27.4241,27.436,27.3825,27.4004,70300.0
2010-01-11 14:50:00,46.08,46.18,46.08,46.15,72100.0,27.4004,27.4598,27.4004,27.442,72100.0
2010-01-11 15:00:00,46.15,46.23,46.15,46.19,123100.0,27.442,27.4896,27.442,27.4658,123100.0
2010-01-11 15:10:00,46.19,46.22,46.17,46.22,146600.0,27.4658,27.4836,27.4539,27.4836,146600.0
2010-01-11 15:20:00,46.22,46.26,46.18,46.25,301500.0,27.4836,27.5074,27.4598,27.5014,301500.0
2010-01-11 15:30:00,46.26,46.3,46.2,46.25,550300.0,27.5074,27.5312,27.4717,27.5014,550300.0
2010-01-11 15:40:00,46.25,46.26,46.14,46.19,519800.0,27.5014,27.5074,27.436,27.4658,519800.0
2010-01-11 15:50:00,46.19,46.25,46.16,46.21,922800.0,27.4658,27.5014,27.4479,27.4777,922800.0
2010-01-12 09:30:00,45.75,46.14,45.75,46.09,514400.0,27.2041,27.436,27.2041,27.4063,514400.0
2010-01-12 09:40:00,46.1,46.11,45.74,45.82,880000.0,27.4123,27.4182,27.1982,27.2458,880000.0
2010-01-12 09:50:00,45.83,45.87,45.73,45.78,486000.0,27.2517,27.2755,27.1922,27.222,486000.0
2010-01-12 10:00:00,45.78,45.88,45.74,45.75,405500.0,27.222,27.2814,27.1982,27.2041,405500.0
2010-01-12 10:10:00,45.74,45.85,45.65,45.65,369900.0,27.1982,27.2636,27.1447,27.1447,369900.0
2010-01-12 10:20:00,45.65,45.67,45.53,45.64,392800.0,27.1447,27.1566,27.0733,27.1387,392800.0
2010-01-12 10:30:00,45.64,45.81,45.62,45.72,246000.0,27.1387,27.2398,27.1268,27.1863,246000.0
2010-01-12 10:40:00,45.72,45.75,45.69,45.72,178600.0,27.1863,27.2041,27.1685,27.1863,178600.0
2010-01-12 10:50:00,45.72,45.76,45.7,45.7,126200.0,27.1863,27.2101,27.1744,27.1744,126200.0
2010-01-12 11:00:00,45.7,45.74,45.64,45.69,147600.0,27.1744,27.1982,27.1387,27.1685,147600.0
2010-01-12 11:10:00,45.68,45.73,45.63,45.73,98500.0,27.1625,27.1922,27.1328,27.1922,98500.0
2010-01-12 11:20:00,45.73,45.76,45.72,45.72,94800.0,27.1922,27.2101,27.1863,27.1863,94800.0
2010-01-12 11:30:00,45.73,45.73,45.65,45.7,594400.0,27.1922,27.1922,27.1447,27.1744,594400.0
2010-01-12 11:40:00,45.7,45.74,45.62,45.68,368100.0,27.1744,27.1982,27.1268,27.1625,368100.0
2010-01-12 11:50:00,45.67,45.69,45.64,45.66,235200.0,27.1566,27.1685,27.1387,27.1506,235200.0
2010-01-12 12:00:00,45.66,45.67,45.58,45.59,289200.0,27.1506,27.1566,27.1031,27.109,289200.0
2010-01-12 12:10:00,45.59,45.6,45.47,45.5,702000.0,27.109,27.1149,27.0376,27.0555,702000.0
2010-01-12 12:20:00,45.51,45.52,45.33,45.35,429700.0,27.0614,27.0674,26.9544,26.9663,429700.0
2010-01-12 12:30:00,45.34,45.53,45.32,45.53,268300.0,26.9603,27.0733,26.9484,27.0733,268300.0
2010-01-12 12:40:00,45.52,45.53,45.38,45.39,573100.0,27.0674,27.0733,26.9841,26.9901,573100.0
2010-01-12 12:50:00,45.4,45.42,45.34,45.35,171000.0,26.996,27.0079,26.9603,26.9663,171000.0
2010-01-12 13:00:00,45.35,45.46,45.28,45.34,534100.0,26.9663,27.0317,26.9247,26.9603,534100.0
2010-01-12 13:10:00,45.35,45.42,45.33,45.34,269100.0,26.9663,27.0079,26.9544,26.9603,269100.0
2010-01-12 13:20:00,45.35,45.35,45.18,45.24,475800.0,26.9663,26.9663,26.8652,26.9009,475800.0
2010-01-12 13:30:00,45.25,45.31,45.24,45.27,184500.0,26.9068,26.9425,26.9009,26.9187,184500.0
2010-01-12 13:40:00,45.27,45.39,45.21,45.35,380700.0,26.9187,26.9901,26.883,26.9663,380700.0
2010-01-12 13:50:00,45.36,45.37,45.32,45.33,213300.0,26.9722,26.9782,26.9484,26.9544,213300.0
2010-01-12 14:00:00,45.32,45.35,45.25,45.26,200400.0,26.9484,26.9663,26.9068,26.9128,200400.0
2010-01-12 14:10:00,45.26,45.29,45.24,45.24,88600.0,26.9128,26.9306,26.9009,26.9009,88600.0
2010-01-12 14:20:00,45.25,45.32,45.21,45.32,181000.0,26.9068,26.9484,26.883,26.9484,181000.0
2010-01-12 14:30:00,45.32,45.34,45.27,45.29,152800.0,26.9484,26.9603,26.9187,26.9306,152800.0
2010-01-12 14:40:00,45.28,45.41,45.23,45.41,215300.0,26.9247,27.002,26.8949,27.002,215300.0
2010-01-12 14:50:00,45.42,45.53,45.4,45.48,489000.0,27.0079,27.0733,26.996,27.0436,489000.0
2010-01-12 15:00:00,45.49,45.53,45.39,45.45,520400.0,27.0495,27.0733,26.9901,27.0257,520400.0
2010-01-12 15:10:00,45.45,45.48,45.41,45.46,208400.0,27.0257,27.0436,27.002,27.0317,208400.0
2010-01-12 15:20:00,45.46,45.48,45.4,45.48,185500.0,27.0317,27.0436,26.996,27.0436,185500.0
2010-01-12 15:30:00,45.47,45.48,45.29,45.3,602000.0,27.0376,27.0436,26.9306,26.9366,602000.0
2010-01-12 15:40:00,45.3,45.38,45.24,45.25,543400.0,26.9366,26.9841,26.9009,26.9068,543400.0
2010-01-12 15:50:00,45.26,45.47,45.26,45.46,1501100.0,26.9128,27.0376,26.9128,27.0317,1501100.0
2010-01-12 16:00:00,45.44,45.51,45.4,45.51,411600.0,27.0198,27.0614,26.996,27.0614,411600.0
2010-01-12 16:10:00,45.5,45.51,45.5,45.51,900.0,27.0555,27.0614,27.0555,27.0614,900.0
2010-01-13 09:30:00,45.48,45.76,45.42,45.72,469800.0,27.0436,27.2101,27.0079,27.1863,469800.0
2010-01-13 09:40:00,45.72,45.73,45.64,45.64,269100.0,27.1863,27.1922,27.1387,27.1387,269100.0
2010-01-13 09:50:00,45.63,45.73,45.59,45.6,227500.0,27.1328,27.1922,27.109,27.1149,227500.0
2010-01-13 10:00:00,45.6,45.62,45.49,45.55,440200.0,27.1149,27.1268,27.0495,27.0852,440200.0
2010-01-13 10:10:00,45.55,45.66,45.49,45.65,813800.0,27.0852,27.1506,27.0495,27.1447,813800.0
2010-01-13 10:20:00,45.65,45.66,45.54,45.6,266700.0,27.1447,27.1506,27.0793,27.1149,266700.0
2010-01-13 10:30:00,45.58,45.66,45.54,45.63,266000.0,27.1031,27.1506,27.0793,27.1328,266000.0
2010-01-13 10:40:00,45.63,45.72,45.61,45.71,171600.0,27.1328,27.1863,27.1209,27.1804,171600.0
2010-01-13 10:50:00,45.72,45.76,45.7,45.75,236600.0,27.1863,27.2101,27.1744,27.2041,236600.0
2010-01-13 11:00:00,45.75,45.88,45.73,45.87,265000.0,27.2041,27.2814,27.1922,27.2755,265000.0
2010-01-13 11:10:00,45.85,45.98,45.83,45.96,294500.0,27.2636,27.3409,27.2517,27.329,294500.0
2010-01-13 11:20:00,45.97,46.22,45.95,46.1,780900.0,27.335,27.4836,27.3231,27.4123,780900.0
2010-01-13 11:30:00,46.1,46.13,46.03,46.11,292000.0,27.4123,27.4301,27.3706,27.4182,292000.0
2010-01-13 11:40:00,46.11,46.12,45.97,46.0,352000.0,27.4182,27.4241,27.335,27.3528,352000.0
2010-01-13 11:50:00,46.0,46.16,46.0,46.11,409700.0,27.3528,27.4479,27.3528,27.4182,409700.0
2010-01-13 12:00:00,46.11,46.21,46.1,46.1,355800.0,27.4182,27.4777,27.4123,27.4123,355800.0
2010-01-13 12:10:00,46.11,46.15,45.98,46.14,248300.0,27.4182,27.442,27.3409,27.436,248300.0
2010-01-13 12:20:00,46.15,46.22,46.11,46.2,131600.0,27.442,27.4836,27.4182,27.4717,131600.0
2010-01-13 12:30:00,46.21,46.22,46.09,46.13,273100.0,27.4777,27.4836,27.4063,27.4301,273100.0
2010-01-13 12:40:00,46.13,46.18,46.0,46.0,162700.0,27.4301,27.4598,27.3528,27.3528,162700.0
2010-01-13 12:50:00,46.01,46.06,45.99,46.04,99900.0,27.3587,27.3885,27.3468,27.3766,99900.0
2010-01-13 13:00:00,46.04,46.04,45.9,45.98,215200.0,27.3766,27.3766,27.2933,27.3409,215200.0
2010-01-13 13:10:00,45.97,46.01,45.93,45.94,84800.0,27.335,27.3587,27.3112,27.3171,84800.0
2010-01-13 13:20:00,45.93,46.01,45.88,46.01,59700.0,27.3112,27.3587,27.2814,27.3587,59700.0
2010-01-13 13:30:00,46.01,46.04,45.96,46.04,79000.0,27.3587,27.3766,27.329,27.3766,79000.0
2010-01-13 13:40:00,46.05,46.05,45.96,45.97,55900.0,27.3825,27.3825,27.329,27.335,55900.0
2010-01-13 13:50:00,45.97,45.98,45.86,45.88,154000.0,27.335,27.3409,27.2695,27.2814,154000.0
2010-01-13 14:00:00,45.88,45.99,45.84,45.9,235000.0,27.2814,27.3468,27.2577,27.2933,235000.0
2010-01-13 14:10:00,45.9,45.95,45.87,45.92,83100.0,27.2933,27.3231,27.2755,27.3052,83100.0
2010-01-13 14:20:00,45.92,46.01,45.9,45.99,88400.0,27.3052,27.3587,27.2933,27.3468,88400.0
2010-01-13 14:30:00,45.99,46.06,45.99,46.04,124000.0,27.3468,27.3885,27.3468,27.3766,124000.0
2010-01-13 14:40:00,46.03,46.1,46.02,46.1,162500.0,27.3706,27.4123,27.3647,27.4123,162500.0
2010-01-13 14:50:00,46.1,46.13,46.04,46.13,164700.0,27.4123,27.4301,27.3766,27.4301,164700.0
2010-01-13 15:00:00,46.14,46.15,46.11,46.14,185700.0,27.436,27.442,27.4182,27.436,185700.0
2010-01-13 15:10:00,46.14,46.15,46.08,46.09,195800.0,27.436,27.442,27.4004,27.4063,195800.0
2010-01-13 15:20:00,46.1,46.24,46.06,46.17,749600.0,27.4123,27.4955,27.3885,27.4539,749600.0
2010-01-13 15:30:00,46.18,46.32,46.13,46.32,487500.0,27.4598,27.5431,27.4301,27.5431,487500.0
2010-01-13 15:40:00,46.33,46.33,46.22,46.31,655500.0,27.549,27.549,27.4836,27.5371,655500.0
2010-01-13 15:50:00,46.33,46.36,46.25,46.26,2933800.0,27.549,27.5669,27.5014,27.5074,2933800.0
2010-01-14 09:30:00,46.22,46.23,45.88,45.99,406700.0,27.4836,27.4896,27.2814,27.3468,406700.0
2010-01-14 09:40:00,46.0,46.11,45.99,46.05,213000.0,27.3528,27.4182,27.3468,27.3825,213000.0
2010-01-14 09:50:00,46.05,46.05,45.92,45.92,221400.0,27.3825,27.3825,27.3052,27.3052,221400.0
2010-01-14 10:00:00,45.92,46.22,45.9,46.2,454200.0,27.3052,27.4836,27.2933,27.4717,454200.0
2010-01-14 10:10:00,46.2,46.31,46.14,46.17,270300.0,27.4717,27.5371,27.436,27.4539,270300.0
2010-01-14 10:20:00,46.17,46.24,46.15,46.2,211800.0,27.4539,27.4955,27.442,27.4717,211800.0
2010-01-14 10:30:00,46.2,46.2,46.06,46.11,154000.0,27.4717,27.4717,27.3885,27.4182,154000.0
2010-01-14 10:40:00,46.11,46.19,45.96,46.0,365700.0,27.4182,27.4658,27.329,27.3528,365700.0
2010-01-14 10:50:00,46.01,46.01,45.9,45.94,201700.0,27.3587,27.3587,27.2933,27.3171,201700.0
2010-01-14 11:00:00,45.94,46.08,45.92,46.07,185100.0,27.3171,27.4004,27.3052,27.3944,185100.0
2010-01-14 11:10:00,46.07,46.07,45.94,46.05,179600.0,27.3944,27.3944,27.3171,27.3825,179600.0
2010-01-14 11:20:00,46.06,46.1,46.01,46.08,70600.0,27.3885,27.4123,27.3587,27.4004,70600.0
2010-01-14 11:30:00,46.09,46.22,46.08,46.15,162600.0,27.4063,27.4836,27.4004,27.442,162600.0
2010-01-14 11:40:00,46.15,46.16,46.0,46.03,64600.0,27.442,27.4479,27.3528,27.3706,64600.0
2010-01-14 11:50:00,46.03,46.1,46.02,46.08,80100.0,27.3706,27.4123,27.3647,27.4004,80100.0
2010-01-14 12:00:00,46.07,46.09,45.99,46.01,85200.0,27.3944,27.4063,27.3468,27.3587,85200.0
2010-01-14 12:10:00,46.0,46.04,45.98,45.98,47000.0,27.3528,27.3766,27.3409,27.3409,47000.0
2010-01-14 12:20:00,45.98,45.98,45.94,45.97,57700.0,27.3409,27.3409,27.3171,27.335,57700.0
2010-01-14 12:30:00,45.98,46.06,45.98,46.01,123100.0,27.3409,27.3885,27.3409,27.3587,123100.0
2010-01-14 12:40:00,46.02,46.02,45.92,45.94,105100.0,27.3647,27.3647,27.3052,27.3171,105100.0
2010-01-14 12:50:00,45.94,45.97,45.92,45.94,63800.0,27.3171,27.335,27.3052,27.3171,63800.0
2010-01-14 13:00:00,45.94,46.1,45.94,46.06,302200.0,27.3171,27.4123,27.3171,27.3885,302200.0
2010-01-14 13:10:00,46.06,46.07,46.0,46.01,62900.0,27.3885,27.3944,27.3528,27.3587,62900.0
2010-01-14 13:20:00,46.01,46.01,45.98,46.01,38100.0,27.3587,27.3587,27.3409,27.3587,38100.0
2010-01-14 13:30:00,46.01,46.14,46.01,46.09,125900.0,27.3587,27.436,27.3587,27.4063,125900.0
2010-01-14 13:40:00,46.09,46.09,45.99,45.99,78700.0,27.4063,27.4063,27.3468,27.3468,78700.0
2010-01-14 13:50:00,45.98,46.04,45.96,46.04,68900.0,27.3409,27.3766,27.329,27.3766,68900.0
2010-01-14 14:00:00,46.04,46.14,46.03,46.13,133600.0,27.3766,27.436,27.3706,27.4301,133600.0
2010-01-14 14:10:00,46.13,46.14,46.02,46.03,95300.0,27.4301,27.436,27.3647,27.3706,95300.0
2010-01-14 14:20:00,46.04,46.06,46.01,46.06,75100.0,27.3766,27.3885,27.3587,27.3885,75100.0
2010-01-14 14:30:00,46.07,46.1,46.03,46.09,191600.0,27.3944,27.4123,27.3706,27.4063,191600.0
2010-01-14 14:40:00,46.09,46.14,46.08,46.11,122500.0,27.4063,27.436,27.4004,27.4182,122500.0
2010-01-14 14:50:00,46.12,46.15,46.08,46.12,142800.0,27.4241,27.442,27.4004,27.4241,142800.0
2010-01-14 15:00:00,46.12,46.18,46.1,46.14,250200.0,27.4241,27.4598,27.4123,27.436,250200.0
2010-01-14 15:10:00,46.13,46.16,46.07,46.14,92800.0,27.4301,27.4479,27.3944,27.436,92800.0
2010-01-14 15:20:00,46.14,46.16,46.09,46.11,136700.0,27.436,27.4479,27.4063,27.4182,136700.0
2010-01-14 15:30:00,46.12,46.16,46.08,46.13,130700.0,27.4241,27.4479,27.4004,27.4301,130700.0
2010-01-14 15:40:00,46.14,46.22,46.12,46.16,416200.0,27.436,27.4836,27.4241,27.4479,416200.0
2010-01-14 15:50:00,46.16,46.17,46.1,46.11,623900.0,27.4479,27.4539,27.4123,27.4182,623900.0
2010-01-15 09:30:00,46.0,46.09,45.88,45.97,342800.0,27.3528,27.4063,27.2814,27.335,342800.0
2010-01-15 09:40:00,45.97,46.04,45.95,46.0,247400.0,27.335,27.3766,27.3231,27.3528,247400.0
2010-01-15 09:50:00,46.01,46.02,45.87,45.9,528300.0,27.3587,27.3647,27.2755,27.2933,528300.0
2010-01-15 10:00:00,45.9,45.99,45.85,45.88,577900.0,27.2933,27.3468,27.2636,27.2814,577900.0
2010-01-15 10:10:00,45.88,45.92,45.82,45.85,378700.0,27.2814,27.3052,27.2458,27.2636,378700.0
2010-01-15 10:20:00,45.85,45.87,45.74,45.75,725800.0,27.2636,27.2755,27.1982,27.2041,725800.0
2010-01-15 10:30:00,45.76,45.91,45.72,45.74,461500.0,27.2101,27.2993,27.1863,27.1982,461500.0
2010-01-15 10:40:00,45.73,45.8,45.67,45.71,987800.0,27.1922,27.2339,27.1566,27.1804,987800.0
2010-01-15 10:50:00,45.71,45.74,45.67,45.73,466300.0,27.1804,27.1982,27.1566,27.1922,466300.0
2010-01-15 11:00:00,45.73,45.77,45.67,45.69,306400.0,27.1922,27.216,27.1566,27.1685,306400.0
2010-01-15 11:10:00,45.69,45.92,45.68,45.91,502100.0,27.1685,27.3052,27.1625,27.2993,502100.0
2010-01-15 11:20:00,45.91,45.92,45.81,45.82,371700.0,27.2993,27.3052,27.2398,27.2458,371700.0
2010-01-15 11:30:00,45.81,45.81,45.75,45.78,120500.0,27.2398,27.2398,27.2041,27.222,120500.0
2010-01-15 11:40:00,45.77,45.83,45.75,45.83,199000.0,27.216,27.2517,27.2041,27.2517,199000.0
2010-01-15 11:50:00,45.83,45.86,45.74,45.78,132300.0,27.2517,27.2695,27.1982,27.222,132300.0
2010-01-15 12:00:00,45.78,45.89,45.77,45.89,200400.0,27.222,27.2874,27.216,27.2874,200400.0
2010-01-15 12:10:00,45.88,45.92,45.76,45.85,439000.0,27.2814,27.3052,27.2101,27.2636,439000.0
2010-01-15 12:20:00,45.85,45.86,45.79,45.8,492700.0,27.2636,27.2695,27.2279,27.2339,492700.0
2010-01-15 12:30:00,45.8,45.8,45.75,45.77,285500.0,27.2339,27.2339,27.2041,27.216,285500.0
2010-01-15 12:40:00,45.76,45.81,45.74,45.76,547500.0,27.2101,27.2398,27.1982,27.2101,547500.0
2010-01-15 12:50:00,45.76,45.8,45.73,45.78,118900.0,27.2101,27.2339,27.1922,27.222,118900.0
2010-01-15 13:00:00,45.78,45.79,45.73,45.73,81600.0,27.222,27.2279,27.1922,27.1922,81600.0
2010-01-15 13:10:00,45.73,45.77,45.72,45.76,90400.0,27.1922,27.216,27.1863,27.2101,90400.0
2010-01-15 13:20:00,45.76,45.81,45.75,45.77,205800.0,27.2101,27.2398,27.2041,27.216,205800.0
2010-01-15 13:30:00,45.76,45.79,45.74,45.74,95500.0,27.2101,27.2279,27.1982,27.1982,95500.0
2010-01-15 13:40:00,45.74,45.81,45.74,45.79,307500.0,27.1982,27.2398,27.1982,27.2279,307500.0
2010-01-15 13:50:00,45.8,45.81,45.76,45.79,125000.0,27.2339,27.2398,27.2101,27.2279,125000.0
2010-01-15 14:00:00,45.79,45.83,45.76,45.82,258000.0,27.2279,27.2517,27.2101,27.2458,258000.0
2010-01-15 14:10:00,45.82,45.83,45.77,45.78,111300.0,27.2458,27.2517,27.216,27.222,111300.0
2010-01-15 14:20:00,45.78,45.79,45.71,45.72,156400.0,27.222,27.2279,27.1804,27.1863,156400.0
2010-01-15 14:30:00,45.72,45.73,45.69,45.72,227400.0,27.1863,27.1922,27.1685,27.1863,227400.0
2010-01-15 14:40:00,45.71,45.72,45.63,45.64,623000.0,27.1804,27.1863,27.1328,27.1387,623000.0
2010-01-15 14:50:00,45.64,45.65,45.56,45.61,699500.0,27.1387,27.1447,27.0912,27.1209,699500.0
2010-01-15 15:00:00,45.61,45.73,45.6,45.73,578500.0,27.1209,27.1922,27.1149,27.1922,578500.0
2010-01-15 15:10:00,45.73,45.77,45.69,45.76,364100.0,27.1922,27.216,27.1685,27.2101,364100.0
2010-01-15 15:20:00,45.76,45.79,45.71,45.78,224800.0,27.2101,27.2279,27.1804,27.222,224800.0
2010-01-15 15:30:00,45.79,45.83,45.74,45.83,446800.0,27.2279,27.2517,27.1982,27.2517,446800.0
2010-01-15 15:40:00,45.82,45.84,45.74,45.79,370500.0,27.2458,27.2577,27.1982,27.2279,370500.0
2010-01-15 15:50:00,45.79,45.81,45.7,45.71,969900.0,27.2279,27.2398,27.1744,27.1804,969900.0
2010-01-19 09:30:00,45.66,45.94,45.62,45.82,570200.0,27.1506,27.3171,27.1268,27.2458,570200.0
2010-01-19 09:40:00,45.83,46.02,45.74,46.0,663300.0,27.2517,27.3647,27.1982,27.3528,663300.0
2010-01-19 09:50:00,46.0,46.01,45.79,45.92,412700.0,27.3528,27.3587,27.2279,27.3052,412700.0
2010-01-19 10:00:00,45.92,45.96,45.87,45.95,435600.0,27.3052,27.329,27.2755,27.3231,435600.0
2010-01-19 10:10:00,45.95,46.39,45.92,46.33,1264300.0,27.3231,27.5847,27.3052,27.549,1264300.0
2010-01-19 10:20:00,46.33,46.43,46.26,46.28,738700.0,27.549,27.6085,27.5074,27.5193,738700.0
2010-01-19 10:30:00,46.28,46.4,46.24,46.3,303000.0,27.5193,27.5906,27.4955,27.5312,303000.0
2010-01-19 10:40:00,46.3,46.53,46.28,46.49,935200.0,27.5312,27.6679,27.5193,27.6442,935200.0
2010-01-19 10:50:00,46.49,46.5,46.36,46.4,299500.0,27.6442,27.6501,27.5669,27.5906,299500.0
2010-01-19 11:00:00,46.4,46.41,46.31,46.37,177700.0,27.5906,27.5966,27.5371,27.5728,177700.0
2010-01-19 11:10:00,46.37,46.47,46.35,46.44,246200.0,27.5728,27.6323,27.5609,27.6144,246200.0
2010-01-19 11:20:00,46.44,46.46,46.38,46.39,170900.0,27.6144,27.6263,27.5788,27.5847,170900.0
2010-01-19 11:30:00,46.38,46.5,46.38,46.43,222300.0,27.5788,27.6501,27.5788,27.6085,222300.0
2010-01-19 11:40:00,46.43,46.45,46.3,46.32,155300.0,27.6085,27.6204,27.5312,27.5431,155300.0
2010-01-19 11:50:00,46.32,46.41,46.32,46.39,92500.0,27.5431,27.5966,27.5431,27.5847,92500.0
2010-01-19 12:00:00,46.4,46.4,46.32,46.35,190200.0,27.5906,27.5906,27.5431,27.5609,190200.0
2010-01-19 12:10:00,46.36,46.44,46.35,46.44,125700.0,27.5669,27.6144,27.5609,27.6144,125700.0
2010-01-19 12:20:00,46.44,46.5,46.43,46.45,240500.0,27.6144,27.6501,27.6085,27.6204,240500.0
2010-01-19 12:30:00,46.45,46.48,46.43,46.46,96600.0,27.6204,27.6382,27.6085,27.6263,96600.0
2010-01-19 12:40:00,46.46,46.47,46.45,46.46,91500.0,27.6263,27.6323,27.6204,27.6263,91500.0
2010-01-19 12:50:00,46.46,46.48,46.36,46.36,201300.0,27.6263,27.6382,27.5669,27.5669,201300.0
2010-01-19 13:00:00,46.36,46.46,46.35,46.39,128200.0,27.5669,27.6263,27.5609,27.5847,128200.0
2010-01-19 13:10:00,46.39,46.39,46.29,46.33,121700.0,27.5847,27.5847,27.5252,27.549,121700.0
2010-01-19 13:20:00,46.32,46.45,46.32,46.44,185600.0,27.5431,27.6204,27.5431,27.6144,185600.0
2010-01-19 13:30:00,46.44,46.48,46.43,46.48,111200.0,27.6144,27.6382,27.6085,27.6382,111200.0
2010-01-19 13:40:00,46.47,46.55,46.47,46.53,119300.0,27.6323,27.6798,27.6323,27.6679,119300.0
2010-01-19 13:50:00,46.53,46.59,46.53,46.58,189300.0,27.6679,27.7036,27.6679,27.6977,189300.0
2010-01-19 14:00:00,46.57,46.61,46.55,46.61,233600.0,27.6917,27.7155,27.6798,27.7155,233600.0
2010-01-19 14:10:00,46.6,46.61,46.54,46.54,209000.0,27.7096,27.7155,27.6739,27.6739,209000.0
2010-01-19 14:20:00,46.54,46.57,46.53,46.53,111800.0,27.6739,27.6917,27.6679,27.6679,111800.0
2010-01-19 14:30:00,46.53,46.54,46.45,46.47,172300.0,27.6679,27.6739,27.6204,27.6323,172300.0
2010-01-19 14:40:00,46.47,46.49,46.46,46.46,60600.0,27.6323,27.6442,27.6263,27.6263,60600.0
2010-01-19 14:50:00,46.45,46.54,46.45,46.51,147500.0,27.6204,27.6739,27.6204,27.6561,147500.0
2010-01-19 15:00:00,46.52,46.52,46.38,46.38,179200.0,27.662,27.662,27.5788,27.5788,179200.0
2010-01-19 15:10:00,46.38,46.45,46.37,46.4,197200.0,27.5788,27.6204,27.5728,27.5906,197200.0
2010-01-19 15:20:00,46.4,46.61,46.4,46.58,934000.0,27.5906,27.7155,27.5906,27.6977,934000.0
2010-01-19 15:30:00,46.59,46.59,46.5,46.54,362700.0,27.7036,27.7036,27.6501,27.6739,362700.0
2010-01-19 15:40:00,46.55,46.74,46.54,46.67,1209500.0,27.6798,27.7928,27.6739,27.7512,1209500.0
2010-01-19 15:50:00,46.67,46.73,46.64,46.64,2670400.0,27.7512,27.7869,27.7334,27.7334,2670400.0
2010-01-19 16:00:00,46.64,46.7,46.54,46.58,129000.0,27.7334,27.769,27.6739,27.6977,129000.0
2010-01-19 16:10:00,46.65,46.65,46.65,46.65,200.0,27.7393,27.7393,27.7393,27.7393,200.0
2010-01-20 09:30:00,46.19,46.26,45.98,45.99,970000.0,27.4658,27.5074,27.3409,27.3468,970000.0
2010-01-20 09:40:00,45.99,46.07,45.89,45.96,519800.0,27.3468,27.3944,27.2874,27.329,519800.0
2010-01-20 09:50:00,45.95,46.12,45.92,46.1,239400.0,27.3231,27.4241,27.3052,27.4123,239400.0
2010-01-20 10:00:00,46.09,46.1,45.9,45.98,372900.0,27.4063,27.4123,27.2933,27.3409,372900.0
2010-01-20 10:10:00,45.97,46.22,45.97,46.18,322100.0,27.335,27.4836,27.335,27.4598,322100.0
2010-01-20 10:20:00,46.18,46.19,45.95,45.98,431600.0,27.4598,27.4658,27.3231,27.3409,431600.0
2010-01-20 10:30:00,45.97,46.02,45.93,45.95,435500.0,27.335,27.3647,27.3112,27.3231,435500.0
2010-01-20 10:40:00,45.95,45.97,45.83,45.91,340900.0,27.3231,27.335,27.2517,27.2993,340900.0
2010-01-20 10:50:00,45.91,45.97,45.87,45.9,329700.0,27.2993,27.335,27.2755,27.2933,329700.0
2010-01-20 11:00:00,45.9,45.91,45.68,45.69,411700.0,27.2933,27.2993,27.1625,27.1685,411700.0
2010-01-20 11:10:00,45.69,45.83,45.68,45.79,285800.0,27.1685,27.2517,27.1625,27.2279,285800.0
2010-01-20 11:20:00,45.78,45.8,45.7,45.8,226100.0,27.222,27.2339,27.1744,27.2339,226100.0
2010-01-20 11:30:00,45.81,45.91,45.79,45.89,213000.0,27.2398,27.2993,27.2279,27.2874,213000.0
2010-01-20 11:40:00,45.89,45.94,45.84,45.88,314200.0,27.2874,27.3171,27.2577,27.2814,314200.0
2010-01-20 11:50:00,45.88,45.9,45.83,45.87,234700.0,27.2814,27.2933,27.2517,27.2755,234700.0
2010-01-20 12:00:00,45.87,45.96,45.87,45.9,150700.0,27.2755,27.329,27.2755,27.2933,150700.0
2010-01-20 12:10:00,45.91,45.99,45.9,45.97,142100.0,27.2993,27.3468,27.2933,27.335,142100.0
2010-01-20 12:20:00,45.97,46.02,45.94,45.99,258700.0,27.335,27.3647,27.3171,27.3468,258700.0
2010-01-20 12:30:00,45.99,46.0,45.93,45.97,198400.0,27.3468,27.3528,27.3112,27.335,198400.0
2010-01-20 12:40:00,45.97,45.97,45.9,45.94,153600.0,27.335,27.335,27.2933,27.3171,153600.0
2010-01-20 12:50:00,45.95,46.01,45.91,45.96,130900.0,27.3231,27.3587,27.2993,27.329,130900.0
2010-01-20 13:00:00,45.96,46.01,45.92,45.98,93100.0,27.329,27.3587,27.3052,27.3409,93100.0
2010-01-20 13:10:00,45.98,46.0,45.88,45.9,148700.0,27.3409,27.3528,27.2814,27.2933,148700.0
2010-01-20 13:20:00,45.9,46.0,45.9,45.99,148300.0,27.2933,27.3528,27.2933,27.3468,148300.0
2010-01-20 13:30:00,45.98,46.07,45.96,46.06,246900.0,27.3409,27.3944,27.329,27.3885,246900.0
2010-01-20 13:40:00,46.04,46.07,46.03,46.04,107500.0,27.3766,27.3944,27.3706,27.3766,107500.0
2010-01-20 13:50:00,46.04,46.06,46.0,46.01,95900.0,27.3766,27.3885,27.3528,27.3587,95900.0
2010-01-20 14:00:00,46.0,46.04,45.96,45.99,132400.0,27.3528,27.3766,27.329,27.3468,132400.0
2010-01-20 14:10:00,45.99,46.01,45.92,45.97,182800.0,27.3468,27.3587,27.3052,27.335,182800.0
2010-01-20 14:20:00,45.97,46.05,45.96,46.01,140100.0,27.335,27.3825,27.329,27.3587,140100.0
2010-01-20 14:30:00,46.01,46.11,45.99,46.08,235600.0,27.3587,27.4182,27.3468,27.4004,235600.0
2010-01-20 14:40:00,46.07,46.12,46.06,46.11,216900.0,27.3944,27.4241,27.3885,27.4182,216900.0
2010-01-20 14:50:00,46.11,46.12,46.08,46.1,282000.0,27.4182,27.4241,27.4004,27.4123,282000.0
2010-01-20 15:00:00,46.1,46.15,46.06,46.07,217400.0,27.4123,27.442,27.3885,27.3944,217400.0
2010-01-20 15:10:00,46.07,46.14,46.07,46.13,133700.0,27.3944,27.436,27.3944,27.4301,133700.0
2010-01-20 15:20:00,46.13,46.16,46.07,46.07,568900.0,27.4301,27.4479,27.3944,27.3944,568900.0
2010-01-20 15:30:00,46.07,46.1,46.02,46.09,355300.0,27.3944,27.4123,27.3647,27.4063,355300.0
2010-01-20 15:40:00,46.09,46.16,46.02,46.15,543700.0,27.4063,27.4479,27.3647,27.442,543700.0
2010-01-20 15:50:00,46.15,46.17,46.11,46.14,1619400.0,27.442,27.4539,27.4182,27.436,1619400.0
2010-01-21 09:30:00,46.13,46.42,46.09,46.23,424200.0,27.4301,27.6025,27.4063,27.4896,424200.0
2010-01-21 09:40:00,46.24,46.24,45.83,45.9,669700.0,27.4955,27.4955,27.2517,27.2933,669700.0
2010-01-21 09:50:00,45.9,46.05,45.84,45.98,499400.0,27.2933,27.3825,27.2577,27.3409,499400.0
2010-01-21 10:00:00,45.98,46.07,45.89,46.01,707900.0,27.3409,27.3944,27.2874,27.3587,707900.0
2010-01-21 10:10:00,46.01,46.09,45.93,46.0,522500.0,27.3587,27.4063,27.3112,27.3528,522500.0
2010-01-21 10:20:00,45.99,46.06,45.36,45.37,1989700.0,27.3468,27.3885,26.9722,26.9782,1989700.0
2010-01-21 10:30:00,45.37,45.48,45.23,45.44,878100.0,26.9782,27.0436,26.8949,27.0198,878100.0
2010-01-21 10:40:00,45.44,45.52,45.34,45.43,912100.0,27.0198,27.0674,26.9603,27.0139,912100.0
2010-01-21 10:50:00,45.44,45.44,45.22,45.4,1214800.0,27.0198,27.0198,26.889,26.996,1214800.0
2010-01-21 11:00:00,45.4,46.43,45.31,45.44,1008400.0,26.996,27.6085,26.9425,27.0198,1008400.0
2010-01-21 11:10:00,45.45,45.57,45.34,45.56,908900.0,27.0257,27.0971,26.9603,27.0912,908900.0
2010-01-21 11:20:00,45.57,45.57,45.27,45.4,786900.0,27.0971,27.0971,26.9187,26.996,786900.0
2010-01-21 11:30:00,45.4,45.46,45.24,45.31,727800.0,26.996,27.0317,26.9009,26.9425,727800.0
2010-01-21 11:40:00,45.3,45.33,45.06,45.11,867300.0,26.9366,26.9544,26.7938,26.8236,867300.0
2010-01-21 11:50:00,45.11,45.19,44.93,45.0,947900.0,26.8236,26.8711,26.7165,26.7582,947900.0
2010-01-21 12:00:00,45.01,45.24,44.99,45.15,540800.0,26.7641,26.9009,26.7522,26.8474,540800.0
2010-01-21 12:10:00,45.15,45.32,45.15,45.25,312500.0,26.8474,26.9484,26.8474,26.9068,312500.0
2010-01-21 12:20:00,45.24,45.28,45.07,45.11,236500.0,26.9009,26.9247,26.7998,26.8236,236500.0
2010-01-21 12:30:00,45.11,45.23,45.08,45.2,183800.0,26.8236,26.8949,26.8057,26.8771,183800.0
2010-01-21 12:40:00,45.2,45.28,45.17,45.19,167800.0,26.8771,26.9247,26.8593,26.8711,167800.0
2010-01-21 12:50:00,45.19,45.33,45.16,45.3,267400.0,26.8711,26.9544,26.8533,26.9366,267400.0
2010-01-21 13:00:00,45.3,45.32,45.19,45.26,327200.0,26.9366,26.9484,26.8711,26.9128,327200.0
2010-01-21 13:10:00,45.26,45.32,45.16,45.2,269600.0,26.9128,26.9484,26.8533,26.8771,269600.0
2010-01-21 13:20:00,45.2,45.25,45.15,45.17,928700.0,26.8771,26.9068,26.8474,26.8593,928700.0
2010-01-21 13:30:00,45.16,45.29,45.15,45.23,269200.0,26.8533,26.9306,26.8474,26.8949,269200.0
2010-01-21 13:40:00,45.23,45.23,45.12,45.2,244000.0,26.8949,26.8949,26.8295,26.8771,244000.0
2010-01-21 13:50:00,45.2,45.21,45.14,45.21,95900.0,26.8771,26.883,26.8414,26.883,95900.0
2010-01-21 14:00:00,45.21,45.29,45.08,45.09,406500.0,26.883,26.9306,26.8057,26.8117,406500.0
2010-01-21 14:10:00,45.09,45.15,45.05,45.13,164600.0,26.8117,26.8474,26.7879,26.8355,164600.0
2010-01-21 14:20:00,45.13,45.39,45.07,45.37,632200.0,26.8355,26.9901,26.7998,26.9782,632200.0
2010-01-21 14:30:00,45.36,45.49,45.33,45.42,711400.0,26.9722,27.0495,26.9544,27.0079,711400.0
2010-01-21 14:40:00,45.41,45.44,45.31,45.4,273900.0,27.002,27.0198,26.9425,26.996,273900.0
2010-01-21 14:50:00,45.4,45.43,45.24,45.32,206400.0,26.996,27.0139,26.9009,26.9484,206400.0
2010-01-21 15:00:00,45.33,45.34,45.07,45.15,434700.0,26.9544,26.9603,26.7998,26.8474,434700.0
2010-01-21 15:10:00,45.15,45.15,45.02,45.09,382000.0,26.8474,26.8474,26.7701,26.8117,382000.0
2010-01-21 15:20:00,45.09,45.12,44.9,44.94,857600.0,26.8117,26.8295,26.6987,26.7225,857600.0
2010-01-21 15:30:00,44.94,44.97,44.74,44.76,892800.0,26.7225,26.7403,26.6036,26.6155,892800.0
2010-01-21 15:40:00,44.76,44.91,44.74,44.83,1007200.0,26.6155,26.7047,26.6036,26.6571,1007200.0
2010-01-21 15:50:00,44.83,44.86,44.76,44.83,3805000.0,26.6571,26.6749,26.6155,26.6571,3805000.0
2010-01-22 09:30:00,44.71,45.14,44.65,45.0,684700.0,26.5857,26.8414,26.55,26.7582,684700.0
2010-01-22 09:40:00,45.01,45.02,44.78,44.87,860100.0,26.7641,26.7701,26.6273,26.6809,860100.0
2010-01-22 09:50:00,44.88,45.01,44.78,44.79,679300.0,26.6868,26.7641,26.6273,26.6333,679300.0
2010-01-22 10:00:00,44.79,44.91,44.29,44.3,1467800.0,26.6333,26.7047,26.336,26.3419,1467800.0
2010-01-22 10:10:00,44.3,44.39,44.1,44.13,1726600.0,26.3419,26.3954,26.223,26.2408,1726600.0
2010-01-22 10:20:00,44.13,44.56,44.12,44.55,1120600.0,26.2408,26.4965,26.2349,26.4906,1120600.0
2010-01-22 10:30:00,44.55,44.64,44.3,44.35,829000.0,26.4906,26.5441,26.3419,26.3717,829000.0
2010-01-22 10:40:00,44.36,44.51,44.33,44.4,697000.0,26.3776,26.4668,26.3598,26.4014,697000.0
2010-01-22 10:50:00,44.41,44.55,44.38,44.54,435100.0,26.4073,26.4906,26.3895,26.4846,435100.0
2010-01-22 11:00:00,44.53,44.62,44.39,44.42,460400.0,26.4787,26.5322,26.3954,26.4133,460400.0
2010-01-22 11:10:00,44.43,44.5,44.35,44.45,434400.0,26.4192,26.4609,26.3717,26.4311,434400.0
2010-01-22 11:20:00,44.45,44.66,44.44,44.64,281800.0,26.4311,26.556,26.4252,26.5441,281800.0
2010-01-22 11:30:00,44.64,44.82,44.6,44.74,296400.0,26.5441,26.6511,26.5203,26.6036,296400.0
2010-01-22 11:40:00,44.73,44.74,44.55,44.64,169200.0,26.5976,26.6036,26.4906,26.5441,169200.0
2010-01-22 11:50:00,44.64,44.65,44.49,44.54,320200.0,26.5441,26.55,26.4549,26.4846,320200.0
2010-01-22 12:00:00,44.53,44.57,44.49,44.51,160900.0,26.4787,26.5025,26.4549,26.4668,160900.0
2010-01-22 12:10:00,44.51,44.62,44.46,44.61,248700.0,26.4668,26.5322,26.4371,26.5263,248700.0
2010-01-22 12:20:00,44.61,44.68,44.57,44.62,201300.0,26.5263,26.5679,26.5025,26.5322,201300.0
2010-01-22 12:30:00,44.62,44.79,44.6,44.72,215300.0,26.5322,26.6333,26.5203,26.5917,215300.0
2010-01-22 12:40:00,44.72,44.75,44.63,44.65,171200.0,26.5917,26.6095,26.5382,26.55,171200.0
2010-01-22 12:50:00,44.64,44.74,44.63,44.69,161300.0,26.5441,26.6036,26.5382,26.5738,161300.0
2010-01-22 13:00:00,44.68,44.73,44.61,44.69,224400.0,26.5679,26.5976,26.5263,26.5738,224400.0
2010-01-22 13:10:00,44.69,44.76,44.65,44.65,116600.0,26.5738,26.6155,26.55,26.55,116600.0
2010-01-22 13:20:00,44.67,44.76,44.61,44.66,172000.0,26.5619,26.6155,26.5263,26.556,172000.0
2010-01-22 13:30:00,44.67,44.72,44.58,44.58,198900.0,26.5619,26.5917,26.5084,26.5084,198900.0
2010-01-22 13:40:00,44.58,44.64,44.48,44.56,313800.0,26.5084,26.5441,26.449,26.4965,313800.0
2010-01-22 13:50:00,44.56,44.62,44.53,44.56,206300.0,26.4965,26.5322,26.4787,26.4965,206300.0
2010-01-22 14:00:00,44.56,44.64,44.53,44.55,173200.0,26.4965,26.5441,26.4787,26.4906,173200.0
2010-01-22 14:10:00,44.55,44.68,44.49,44.65,231000.0,26.4906,26.5679,26.4549,26.55,231000.0
2010-01-22 14:20:00,44.64,44.66,44.52,44.56,197500.0,26.5441,26.556,26.4727,26.4965,197500.0
2010-01-22 14:30:00,44.55,44.66,44.52,44.59,327200.0,26.4906,26.556,26.4727,26.5144,327200.0
2010-01-22 14:40:00,44.6,44.6,44.46,44.48,387700.0,26.5203,26.5203,26.4371,26.449,387700.0
2010-01-22 14:50:00,44.47,44.54,44.37,44.37,380400.0,26.443,26.4846,26.3836,26.3836,380400.0
2010-01-22 15:00:00,44.36,44.46,44.3,44.33,811100.0,26.3776,26.4371,26.3419,26.3598,811100.0
2010-01-22 15:10:00,44.33,44.37,44.08,44.15,1254400.0,26.3598,26.3836,26.2111,26.2527,1254400.0
2010-01-22 15:20:00,44.15,44.23,44.01,44.07,1382500.0,26.2527,26.3003,26.1695,26.2052,1382500.0
2010-01-22 15:30:00,44.08,44.13,43.86,43.88,1406400.0,26.2111,26.2408,26.0803,26.0922,1406400.0
2010-01-22 15:40:00,43.87,43.91,43.67,43.68,1545500.0,26.0862,26.11,25.9673,25.9733,1545500.0
2010-01-22 15:50:00,43.67,43.84,43.67,43.83,4136800.0,25.9673,26.0684,25.9673,26.0625,4136800.0
2010-01-25 09:30:00,44.32,44.32,44.15,44.16,661000.0,26.3538,26.3538,26.2527,26.2587,661000.0
2010-01-25 09:40:00,44.15,44.21,44.01,44.13,644500.0,26.2527,26.2884,26.1695,26.2408,644500.0
2010-01-25 09:50:00,44.13,44.28,44.07,44.07,465000.0,26.2408,26.33,26.2052,26.2052,465000.0
2010-01-25 10:00:00,44.05,44.23,43.94,44.15,971800.0,26.1933,26.3003,26.1279,26.2527,971800.0
2010-01-25 10:10:00,44.15,44.22,44.01,44.02,1155700.0,26.2527,26.2944,26.1695,26.1754,1155700.0
2010-01-25 10:20:00,44.02,44.03,43.87,43.87,1003200.0,26.1754,26.1814,26.0862,26.0862,1003200.0
2010-01-25 10:30:00,43.87,43.9,43.74,43.8,692100.0,26.0862,26.1041,26.0089,26.0446,692100.0
2010-01-25 10:40:00,43.81,43.85,43.69,43.69,303200.0,26.0506,26.0743,25.9792,25.9792,303200.0
2010-01-25 10:50:00,43.69,43.88,43.63,43.85,481000.0,25.9792,26.0922,25.9435,26.0743,481000.0
2010-01-25 11:00:00,43.87,43.92,43.57,43.61,620000.0,26.0862,26.116,25.9079,25.9316,620000.0
2010-01-25 11:10:00,43.61,43.68,43.49,43.63,675000.0,25.9316,25.9733,25.8603,25.9435,675000.0
2010-01-25 11:20:00,43.62,43.66,43.52,43.57,577000.0,25.9376,25.9614,25.8781,25.9079,577000.0
2010-01-25 11:30:00,43.56,43.58,43.42,43.47,593900.0,25.9019,25.9138,25.8187,25.8484,593900.0
2010-01-25 11:40:00,43.47,43.5,43.29,43.36,868600.0,25.8484,25.8662,25.7414,25.783,868600.0
2010-01-25 11:50:00,43.37,43.47,43.31,43.32,448300.0,25.7889,25.8484,25.7532,25.7592,448300.0
2010-01-25 12:00:00,43.32,43.58,43.32,43.53,483900.0,25.7592,25.9138,25.7592,25.8841,483900.0
2010-01-25 12:10:00,43.53,43.66,43.53,43.57,224900.0,25.8841,25.9614,25.8841,25.9079,224900.0
2010-01-25 12:20:00,43.57,43.82,43.57,43.73,290300.0,25.9079,26.0565,25.9079,26.003,290300.0
2010-01-25 12:30:00,43.73,43.89,43.73,43.88,164600.0,26.003,26.0981,26.003,26.0922,164600.0
2010-01-25 12:40:00,43.88,43.99,43.87,43.98,158900.0,26.0922,26.1576,26.0862,26.1516,158900.0
2010-01-25 12:50:00,43.98,44.12,43.96,44.07,615600.0,26.1516,26.2349,26.1398,26.2052,615600.0
2010-01-25 13:00:00,44.07,44.14,43.83,43.9,609300.0,26.2052,26.2468,26.0625,26.1041,609300.0
2010-01-25 13:10:00,43.91,44.0,43.86,44.0,155100.0,26.11,26.1635,26.0803,26.1635,155100.0
2010-01-25 13:20:00,44.0,44.09,43.99,44.02,234100.0,26.1635,26.2171,26.1576,26.1754,234100.0
2010-01-25 13:30:00,44.02,44.03,43.86,43.94,204500.0,26.1754,26.1814,26.0803,26.1279,204500.0
2010-01-25 13:40:00,43.94,44.05,43.92,44.05,89400.0,26.1279,26.1933,26.116,26.1933,89400.0
2010-01-25 13:50:00,44.06,44.08,43.99,43.99,118500.0,26.1992,26.2111,26.1576,26.1576,118500.0
2010-01-25 14:00:00,43.99,44.02,43.96,43.99,146700.0,26.1576,26.1754,26.1398,26.1576,146700.0
2010-01-25 14:10:00,43.99,44.0,43.95,43.96,63200.0,26.1576,26.1635,26.1338,26.1398,63200.0
2010-01-25 14:20:00,43.97,44.05,43.97,44.02,401500.0,26.1457,26.1933,26.1457,26.1754,401500.0
2010-01-25 14:30:00,44.01,44.04,43.98,44.0,277200.0,26.1695,26.1873,26.1516,26.1635,277200.0
2010-01-25 14:40:00,44.0,44.16,43.99,44.15,298600.0,26.1635,26.2587,26.1576,26.2527,298600.0
2010-01-25 14:50:00,44.14,44.29,44.13,44.24,721400.0,26.2468,26.336,26.2408,26.3063,721400.0
2010-01-25 15:00:00,44.25,44.3,44.21,44.25,415400.0,26.3122,26.3419,26.2884,26.3122,415400.0
2010-01-25 15:10:00,44.25,44.27,44.16,44.19,389800.0,26.3122,26.3241,26.2587,26.2765,389800.0
2010-01-25 15:20:00,44.19,44.19,44.09,44.11,347400.0,26.2765,26.2765,26.2171,26.229,347400.0
2010-01-25 15:30:00,44.11,44.24,44.1,44.22,458800.0,26.229,26.3063,26.223,26.2944,458800.0
2010-01-25 15:40:00,44.23,44.23,44.03,44.03,579700.0,26.3003,26.3003,26.1814,26.1814,579700.0
2010-01-25 15:50:00,44.04,44.12,43.98,44.1,2129800.0,26.1873,26.2349,26.1516,26.223,2129800.0
2010-01-26 09:30:00,43.8,43.83,43.63,43.79,1088600.0,26.0446,26.0625,25.9435,26.0387,1088600.0
2010-01-26 09:40:00,43.79,43.88,43.71,43.82,708500.0,26.0387,26.0922,25.9911,26.0565,708500.0
2010-01-26 09:50:00,43.82,43.85,43.72,43.83,394700.0,26.0565,26.0743,25.997,26.0625,394700.0
2010-01-26 10:00:00,43.83,44.09,43.74,44.01,871400.0,26.0625,26.2171,26.0089,26.1695,871400.0
2010-01-26 10:10:00,44.0,44.07,43.92,43.97,398300.0,26.1635,26.2052,26.116,26.1457,398300.0
2010-01-26 10:20:00,43.98,44.03,43.88,43.94,413900.0,26.1516,26.1814,26.0922,26.1279,413900.0
2010-01-26 10:30:00,43.94,44.03,43.88,43.96,313600.0,26.1279,26.1814,26.0922,26.1398,313600.0
2010-01-26 10:40:00,43.95,44.04,43.95,44.04,272700.0,26.1338,26.1873,26.1338,26.1873,272700.0
2010-01-26 10:50:00,44.04,44.08,43.92,43.97,291300.0,26.1873,26.2111,26.116,26.1457,291300.0
2010-01-26 11:00:00,43.97,44.14,43.93,44.13,352200.0,26.1457,26.2468,26.1219,26.2408,352200.0
2010-01-26 11:10:00,44.12,44.22,44.08,44.19,246500.0,26.2349,26.2944,26.2111,26.2765,246500.0
2010-01-26 11:20:00,44.19,44.28,44.17,44.22,200700.0,26.2765,26.33,26.2646,26.2944,200700.0
2010-01-26 11:30:00,44.22,44.31,44.14,44.3,190800.0,26.2944,26.3479,26.2468,26.3419,190800.0
2010-01-26 11:40:00,44.3,44.31,44.27,44.3,343900.0,26.3419,26.3479,26.3241,26.3419,343900.0
2010-01-26 11:50:00,44.3,44.4,44.28,44.35,495100.0,26.3419,26.4014,26.33,26.3717,495100.0
2010-01-26 12:00:00,44.36,44.36,44.3,44.34,270700.0,26.3776,26.3776,26.3419,26.3657,270700.0
2010-01-26 12:10:00,44.34,44.35,44.29,44.29,215700.0,26.3657,26.3717,26.336,26.336,215700.0
2010-01-26 12:20:00,44.29,44.33,44.25,44.26,287500.0,26.336,26.3598,26.3122,26.3181,287500.0
2010-01-26 12:30:00,44.27,44.36,44.27,44.35,137200.0,26.3241,26.3776,26.3241,26.3717,137200.0
2010-01-26 12:40:00,44.35,44.43,44.35,44.35,160100.0,26.3717,26.4192,26.3717,26.3717,160100.0
2010-01-26 12:50:00,44.36,44.39,44.3,44.37,112800.0,26.3776,26.3954,26.3419,26.3836,112800.0
2010-01-26 13:00:00,44.36,44.37,44.29,44.31,106200.0,26.3776,26.3836,26.336,26.3479,106200.0
2010-01-26 13:10:00,44.3,44.33,44.14,44.16,215400.0,26.3419,26.3598,26.2468,26.2587,215400.0
2010-01-26 13:20:00,44.16,44.22,44.14,44.19,172900.0,26.2587,26.2944,26.2468,26.2765,172900.0
2010-01-26 13:30:00,44.21,44.3,44.2,44.29,133700.0,26.2884,26.3419,26.2825,26.336,133700.0
2010-01-26 13:40:00,44.29,44.36,44.28,44.34,186300.0,26.336,26.3776,26.33,26.3657,186300.0
2010-01-26 13:50:00,44.34,44.37,44.33,44.36,82600.0,26.3657,26.3836,26.3598,26.3776,82600.0
2010-01-26 14:00:00,44.36,44.38,44.21,44.24,194900.0,26.3776,26.3895,26.2884,26.3063,194900.0
2010-01-26 14:10:00,44.24,44.3,44.22,44.24,144200.0,26.3063,26.3419,26.2944,26.3063,144200.0
2010-01-26 14:20:00,44.25,44.28,44.19,44.23,207300.0,26.3122,26.33,26.2765,26.3003,207300.0
2010-01-26 14:30:00,44.23,44.24,44.11,44.13,435000.0,26.3003,26.3063,26.229,26.2408,435000.0
2010-01-26 14:40:00,44.13,44.26,44.11,44.24,231000.0,26.2408,26.3181,26.229,26.3063,231000.0
2010-01-26 14:50:00,44.24,44.28,44.2,44.26,150600.0,26.3063,26.33,26.2825,26.3181,150600.0
2010-01-26 15:00:00,44.26,44.28,44.17,44.19,188200.0,26.3181,26.33,26.2646,26.2765,188200.0
2010-01-26 15:10:00,44.19,44.24,44.15,44.2,293000.0,26.2765,26.3063,26.2527,26.2825,293000.0
2010-01-26 15:20:00,44.21,44.23,44.0,44.03,719000.0,26.2884,26.3003,26.1635,26.1814,719000.0
2010-01-26 15:30:00,44.03,44.1,43.93,43.97,645500.0,26.1814,26.223,26.1219,26.1457,645500.0
2010-01-26 15:40:00,43.97,43.97,43.74,43.77,866500.0,26.1457,26.1457,26.0089,26.0268,866500.0
2010-01-26 15:50:00,43.78,43.84,43.75,43.8,1152800.0,26.0327,26.0684,26.0149,26.0446,1152800.0
2010-01-26 16:00:00,43.81,43.81,43.68,43.68,46100.0,26.0506,26.0506,25.9733,25.9733,46100.0
2010-01-26 16:10:00,43.78,43.78,43.78,43.78,500.0,26.0327,26.0327,26.0327,26.0327,500.0
2010-01-27 09:30:00,43.83,43.94,43.71,43.81,944600.0,26.0625,26.1279,25.9911,26.0506,944600.0
2010-01-27 09:40:00,43.81,43.82,43.42,43.46,1073900.0,26.0506,26.0565,25.8187,25.8424,1073900.0
2010-01-27 09:50:00,43.45,43.51,43.35,43.47,924000.0,25.8365,25.8722,25.777,25.8484,924000.0
2010-01-27 10:00:00,43.45,43.46,43.23,43.35,1069500.0,25.8365,25.8424,25.7057,25.777,1069500.0
2010-01-27 10:10:00,43.34,43.36,43.12,43.15,877600.0,25.7711,25.783,25.6403,25.6581,877600.0
2010-01-27 10:20:00,43.15,43.39,43.12,43.37,523500.0,25.6581,25.8008,25.6403,25.7889,523500.0
2010-01-27 10:30:00,43.37,43.38,43.28,43.32,448700.0,25.7889,25.7949,25.7354,25.7592,448700.0
2010-01-27 10:40:00,43.32,43.42,43.27,43.27,471400.0,25.7592,25.8187,25.7295,25.7295,471400.0
2010-01-27 10:50:00,43.29,43.57,43.28,43.56,425100.0,25.7414,25.9079,25.7354,25.9019,425100.0
2010-01-27 11:00:00,43.56,43.67,43.49,43.67,279900.0,25.9019,25.9673,25.8603,25.9673,279900.0
2010-01-27 11:10:00,43.68,44.01,43.65,43.97,904800.0,25.9733,26.1695,25.9554,26.1457,904800.0
2010-01-27 11:20:00,43.97,43.97,43.76,43.79,468400.0,26.1457,26.1457,26.0208,26.0387,468400.0
2010-01-27 11:30:00,43.79,43.86,43.75,43.77,261100.0,26.0387,26.0803,26.0149,26.0268,261100.0
2010-01-27 11:40:00,43.77,43.8,43.68,43.69,249700.0,26.0268,26.0446,25.9733,25.9792,249700.0
2010-01-27 11:50:00,43.7,43.78,43.64,43.73,237600.0,25.9852,26.0327,25.9495,26.003,237600.0
2010-01-27 12:00:00,43.73,43.81,43.72,43.76,114000.0,26.003,26.0506,25.997,26.0208,114000.0
2010-01-27 12:10:00,43.76,43.78,43.5,43.51,327500.0,26.0208,26.0327,25.8662,25.8722,327500.0
2010-01-27 12:20:00,43.5,43.57,43.47,43.56,340400.0,25.8662,25.9079,25.8484,25.9019,340400.0
2010-01-27 12:30:00,43.55,43.61,43.48,43.6,247600.0,25.896,25.9316,25.8543,25.9257,247600.0
2010-01-27 12:40:00,43.6,43.65,43.59,43.63,116600.0,25.9257,25.9554,25.9197,25.9435,116600.0
2010-01-27 12:50:00,43.63,43.63,43.5,43.6,215300.0,25.9435,25.9435,25.8662,25.9257,215300.0
2010-01-27 13:00:00,43.61,43.67,43.52,43.61,74000.0,25.9316,25.9673,25.8781,25.9316,74000.0
2010-01-27 13:10:00,43.61,43.62,43.49,43.51,263500.0,25.9316,25.9376,25.8603,25.8722,263500.0
2010-01-27 13:20:00,43.51,43.59,43.47,43.5,146500.0,25.8722,25.9197,25.8484,25.8662,146500.0
2010-01-27 13:30:00,43.49,43.58,43.49,43.49,70500.0,25.8603,25.9138,25.8603,25.8603,70500.0
2010-01-27 13:40:00,43.5,43.53,43.47,43.48,162900.0,25.8662,25.8841,25.8484,25.8543,162900.0
2010-01-27 13:50:00,43.48,43.5,43.43,43.45,73100.0,25.8543,25.8662,25.8246,25.8365,73100.0
2010-01-27 14:00:00,43.44,43.46,43.36,43.36,274100.0,25.8306,25.8424,25.783,25.783,274100.0
2010-01-27 14:10:00,43.37,43.45,43.24,43.39,629300.0,25.7889,25.8365,25.7116,25.8008,629300.0
2010-01-27 14:20:00,43.4,43.59,43.39,43.45,979400.0,25.8068,25.9197,25.8008,25.8365,979400.0
2010-01-27 14:30:00,43.46,43.56,43.34,43.54,709900.0,25.8424,25.9019,25.7711,25.89,709900.0
2010-01-27 14:40:00,43.55,43.83,43.55,43.66,1559200.0,25.896,26.0625,25.896,25.9614,1559200.0
2010-01-27 14:50:00,43.66,43.67,43.53,43.65,540700.0,25.9614,25.9673,25.8841,25.9554,540700.0
2010-01-27 15:00:00,43.65,43.71,43.58,43.62,671600.0,25.9554,25.9911,25.9138,25.9376,671600.0
2010-01-27 15:10:00,43.65,43.65,43.51,43.54,490700.0,25.9554,25.9554,25.8722,25.89,490700.0
2010-01-27 15:20:00,43.55,43.86,43.54,43.83,1183700.0,25.896,26.0803,25.89,26.0625,1183700.0
2010-01-27 15:30:00,43.83,44.04,43.83,44.01,767800.0,26.0625,26.1873,26.0625,26.1695,767800.0
2010-01-27 15:40:00,44.01,44.2,44.01,44.11,1319700.0,26.1695,26.2825,26.1695,26.229,1319700.0
2010-01-27 15:50:00,44.12,44.17,44.07,44.12,1535600.0,26.2349,26.2646,26.2052,26.2349,1535600.0
2010-01-28 09:30:00,44.44,44.49,44.12,44.14,736000.0,26.4252,26.4549,26.2349,26.2468,736000.0
2010-01-28 09:40:00,44.14,44.18,44.04,44.11,679000.0,26.2468,26.2706,26.1873,26.229,679000.0
2010-01-28 09:50:00,44.1,44.17,43.94,44.05,725800.0,26.223,26.2646,26.1279,26.1933,725800.0
2010-01-28 10:00:00,44.05,44.06,43.83,43.84,459800.0,26.1933,26.1992,26.0625,26.0684,459800.0
2010-01-28 10:10:00,43.83,43.84,43.68,43.73,673200.0,26.0625,26.0684,25.9733,26.003,673200.0
2010-01-28 10:20:00,43.74,43.78,43.66,43.76,473800.0,26.0089,26.0327,25.9614,26.0208,473800.0
2010-01-28 10:30:00,43.76,43.95,43.71,43.92,336000.0,26.0208,26.1338,25.9911,26.116,336000.0
2010-01-28 10:40:00,43.91,43.93,43.77,43.77,459800.0,26.11,26.1219,26.0268,26.0268,459800.0
2010-01-28 10:50:00,43.77,43.9,43.76,43.87,569200.0,26.0268,26.1041,26.0208,26.0862,569200.0
2010-01-28 11:00:00,43.87,43.92,43.75,43.76,751200.0,26.0862,26.116,26.0149,26.0208,751200.0
2010-01-28 11:10:00,43.75,43.86,43.74,43.77,559700.0,26.0149,26.0803,26.0089,26.0268,559700.0
2010-01-28 11:20:00,43.76,43.78,43.67,43.68,325500.0,26.0208,26.0327,25.9673,25.9733,325500.0
2010-01-28 11:30:00,43.68,43.68,43.36,43.51,845500.0,25.9733,25.9733,25.783,25.8722,845500.0
2010-01-28 11:40:00,43.51,43.56,43.42,43.51,432200.0,25.8722,25.9019,25.8187,25.8722,432200.0
2010-01-28 11:50:00,43.51,43.65,43.49,43.62,446000.0,25.8722,25.9554,25.8603,25.9376,446000.0
2010-01-28 12:00:00,43.62,43.64,43.54,43.56,317100.0,25.9376,25.9495,25.89,25.9019,317100.0
2010-01-28 12:10:00,43.56,43.58,43.53,43.53,163200.0,25.9019,25.9138,25.8841,25.8841,163200.0
2010-01-28 12:20:00,43.53,43.54,43.46,43.54,299700.0,25.8841,25.89,25.8424,25.89,299700.0
2010-01-28 12:30:00,43.53,43.71,43.53,43.71,482700.0,25.8841,25.9911,25.8841,25.9911,482700.0
2010-01-28 12:40:00,43.72,43.76,43.62,43.74,201100.0,25.997,26.0208,25.9376,26.0089,201100.0
2010-01-28 12:50:00,43.74,43.81,43.74,43.8,235000.0,26.0089,26.0506,26.0089,26.0446,235000.0
2010-01-28 13:00:00,43.81,43.82,43.67,43.74,235000.0,26.0506,26.0565,25.9673,26.0089,235000.0
2010-01-28 13:10:00,43.74,43.75,43.67,43.71,187000.0,26.0089,26.0149,25.9673,25.9911,187000.0
2010-01-28 13:20:00,43.72,43.79,43.71,43.78,274000.0,25.997,26.0387,25.9911,26.0327,274000.0
2010-01-28 13:30:00,43.77,43.89,43.76,43.81,382500.0,26.0268,26.0981,26.0208,26.0506,382500.0
2010-01-28 13:40:00,43.82,43.91,43.81,43.88,660000.0,26.0565,26.11,26.0506,26.0922,660000.0
2010-01-28 13:50:00,43.88,43.98,43.81,43.83,352500.0,26.0922,26.1516,26.0506,26.0625,352500.0
2010-01-28 14:00:00,43.83,43.91,43.81,43.9,439100.0,26.0625,26.11,26.0506,26.1041,439100.0
2010-01-28 14:10:00,43.9,43.92,43.75,43.81,563200.0,26.1041,26.116,26.0149,26.0506,563200.0
2010-01-28 14:20:00,43.81,43.88,43.8,43.86,200700.0,26.0506,26.0922,26.0446,26.0803,200700.0
2010-01-28 14:30:00,43.86,43.86,43.71,43.77,415100.0,26.0803,26.0803,25.9911,26.0268,415100.0
2010-01-28 14:40:00,43.78,43.82,43.73,43.81,291000.0,26.0327,26.0565,26.003,26.0506,291000.0
2010-01-28 14:50:00,43.81,43.87,43.8,43.81,198900.0,26.0506,26.0862,26.0446,26.0506,198900.0
2010-01-28 15:00:00,43.8,43.96,43.78,43.92,320600.0,26.0446,26.1398,26.0327,26.116,320600.0
2010-01-28 15:10:00,43.92,43.97,43.78,43.85,411000.0,26.116,26.1457,26.0327,26.0743,411000.0
2010-01-28 15:20:00,43.84,43.96,43.79,43.84,637400.0,26.0684,26.1398,26.0387,26.0684,637400.0
2010-01-28 15:30:00,43.84,44.02,43.81,44.02,414700.0,26.0684,26.1754,26.0506,26.1754,414700.0
2010-01-28 15:40:00,44.03,44.07,43.83,43.84,1010600.0,26.1814,26.2052,26.0625,26.0684,1010600.0
2010-01-28 15:50:00,43.85,43.89,43.71,43.73,2031800.0,26.0743,26.0981,25.9911,26.003,2031800.0
2010-01-29 09:30:00,44.03,44.08,43.84,43.94,1056600.0,26.1814,26.2111,26.0684,26.1279,1056600.0
2010-01-29 09:40:00,43.94,44.09,43.8,43.98,793800.0,26.1279,26.2171,26.0446,26.1516,793800.0
2010-01-29 09:50:00,43.99,44.04,43.84,44.03,707600.0,26.1576,26.1873,26.0684,26.1814,707600.0
2010-01-29 10:00:00,44.04,44.2,44.04,44.11,505200.0,26.1873,26.2825,26.1873,26.229,505200.0
2010-01-29 10:10:00,44.1,44.28,44.09,44.21,478000.0,26.223,26.33,26.2171,26.2884,478000.0
2010-01-29 10:20:00,44.21,44.4,44.14,44.39,785400.0,26.2884,26.4014,26.2468,26.3954,785400.0
2010-01-29 10:30:00,44.4,44.42,44.29,44.31,340800.0,26.4014,26.4133,26.336,26.3479,340800.0
2010-01-29 10:40:00,44.31,44.32,44.23,44.27,286300.0,26.3479,26.3538,26.3003,26.3241,286300.0
2010-01-29 10:50:00,44.27,44.33,44.19,44.19,705100.0,26.3241,26.3598,26.2765,26.2765,705100.0
2010-01-29 11:00:00,44.2,44.22,44.13,44.15,460600.0,26.2825,26.2944,26.2408,26.2527,460600.0
2010-01-29 11:10:00,44.15,44.18,44.04,44.08,451300.0,26.2527,26.2706,26.1873,26.2111,451300.0
2010-01-29 11:20:00,44.08,44.12,43.97,44.03,399300.0,26.2111,26.2349,26.1457,26.1814,399300.0
2010-01-29 11:30:00,44.03,44.06,43.92,44.04,481400.0,26.1814,26.1992,26.116,26.1873,481400.0
2010-01-29 11:40:00,44.05,44.12,44.04,44.07,297100.0,26.1933,26.2349,26.1873,26.2052,297100.0
2010-01-29 11:50:00,44.08,44.16,44.03,44.04,284600.0,26.2111,26.2587,26.1814,26.1873,284600.0
2010-01-29 12:00:00,44.04,44.08,43.92,43.94,403000.0,26.1873,26.2111,26.116,26.1279,403000.0
2010-01-29 12:10:00,43.94,44.1,43.92,44.09,239200.0,26.1279,26.223,26.116,26.2171,239200.0
2010-01-29 12:20:00,44.09,44.12,44.02,44.04,128200.0,26.2171,26.2349,26.1754,26.1873,128200.0
2010-01-29 12:30:00,44.05,44.09,43.99,44.07,197400.0,26.1933,26.2171,26.1576,26.2052,197400.0
2010-01-29 12:40:00,44.07,44.08,43.96,44.04,187800.0,26.2052,26.2111,26.1398,26.1873,187800.0
2010-01-29 12:50:00,44.05,44.17,44.05,44.14,234200.0,26.1933,26.2646,26.1933,26.2468,234200.0
2010-01-29 13:00:00,44.14,44.15,44.04,44.1,196900.0,26.2468,26.2527,26.1873,26.223,196900.0
2010-01-29 13:10:00,44.09,44.17,44.08,44.17,99700.0,26.2171,26.2646,26.2111,26.2646,99700.0
2010-01-29 13:20:00,44.17,44.19,44.12,44.14,75200.0,26.2646,26.2765,26.2349,26.2468,75200.0
2010-01-29 13:30:00,44.14,44.21,44.09,44.16,141600.0,26.2468,26.2884,26.2171,26.2587,141600.0
2010-01-29 13:40:00,44.17,44.17,44.0,44.01,135600.0,26.2646,26.2646,26.1635,26.1695,135600.0
2010-01-29 13:50:00,44.01,44.12,43.99,44.11,145600.0,26.1695,26.2349,26.1576,26.229,145600.0
2010-01-29 14:00:00,44.12,44.14,44.06,44.09,170700.0,26.2349,26.2468,26.1992,26.2171,170700.0
2010-01-29 14:10:00,44.1,44.11,43.98,44.06,400500.0,26.223,26.229,26.1516,26.1992,400500.0
2010-01-29 14:20:00,44.04,44.09,44.01,44.05,336700.0,26.1873,26.2171,26.1695,26.1933,336700.0
2010-01-29 14:30:00,44.04,44.06,43.92,43.99,339100.0,26.1873,26.1992,26.116,26.1576,339100.0
2010-01-29 14:40:00,43.99,44.01,43.82,43.85,337500.0,26.1576,26.1695,26.0565,26.0743,337500.0
2010-01-29 14:50:00,43.84,43.84,43.61,43.71,523500.0,26.0684,26.0684,25.9316,25.9911,523500.0
2010-01-29 15:00:00,43.71,43.79,43.68,43.73,481900.0,25.9911,26.0387,25.9733,26.003,481900.0
2010-01-29 15:10:00,43.72,43.74,43.31,43.33,1575100.0,25.997,26.0089,25.7532,25.7651,1575100.0
2010-01-29 15:20:00,43.33,43.43,43.28,43.37,1202500.0,25.7651,25.8246,25.7354,25.7889,1202500.0
2010-01-29 15:30:00,43.36,43.48,43.21,43.48,1202100.0,25.783,25.8543,25.6938,25.8543,1202100.0
2010-01-29 15:40:00,43.48,43.56,43.43,43.46,931900.0,25.8543,25.9019,25.8246,25.8424,931900.0
2010-01-29 15:50:00,43.46,43.64,43.46,43.46,2308800.0,25.8424,25.9495,25.8424,25.8424,2308800.0
2010-02-01 09:30:00,43.77,43.91,43.68,43.89,499100.0,26.0268,26.11,25.9733,26.0981,499100.0
2010-02-01 09:40:00,43.9,44.15,43.88,44.14,576900.0,26.1041,26.2527,26.0922,26.2468,576900.0
2010-02-01 09:50:00,44.14,44.15,43.95,43.97,367400.0,26.2468,26.2527,26.1338,26.1457,367400.0
2010-02-01 10:00:00,43.97,44.04,43.84,43.94,713700.0,26.1457,26.1873,26.0684,26.1279,713700.0
2010-02-01 10:10:00,43.95,44.05,43.93,44.01,600600.0,26.1338,26.1933,26.1219,26.1695,600600.0
2010-02-01 10:20:00,44.01,44.14,43.98,44.09,518300.0,26.1695,26.2468,26.1516,26.2171,518300.0
2010-02-01 10:30:00,44.1,44.18,44.05,44.12,351700.0,26.223,26.2706,26.1933,26.2349,351700.0
2010-02-01 10:40:00,44.12,44.13,44.01,44.07,306800.0,26.2349,26.2408,26.1695,26.2052,306800.0
2010-02-01 10:50:00,44.07,44.16,43.99,43.99,322700.0,26.2052,26.2587,26.1576,26.1576,322700.0
2010-02-01 11:00:00,44.0,44.13,43.97,44.13,338300.0,26.1635,26.2408,26.1457,26.2408,338300.0
2010-02-01 11:10:00,44.12,44.19,44.11,44.19,171800.0,26.2349,26.2765,26.229,26.2765,171800.0
2010-02-01 11:20:00,44.19,44.3,44.18,44.28,254500.0,26.2765,26.3419,26.2706,26.33,254500.0
2010-02-01 11:30:00,44.28,44.29,44.22,44.22,140900.0,26.33,26.336,26.2944,26.2944,140900.0
2010-02-01 11:40:00,44.22,44.23,44.18,44.2,150400.0,26.2944,26.3003,26.2706,26.2825,150400.0
2010-02-01 11:50:00,44.2,44.2,43.96,43.98,365700.0,26.2825,26.2825,26.1398,26.1516,365700.0
2010-02-01 12:00:00,43.98,44.17,43.98,44.11,204300.0,26.1516,26.2646,26.1516,26.229,204300.0
2010-02-01 12:10:00,44.1,44.14,44.05,44.14,132900.0,26.223,26.2468,26.1933,26.2468,132900.0
2010-02-01 12:20:00,44.13,44.14,44.1,44.14,194400.0,26.2408,26.2468,26.223,26.2468,194400.0
2010-02-01 12:30:00,44.14,44.17,44.11,44.12,128200.0,26.2468,26.2646,26.229,26.2349,128200.0
2010-02-01 12:40:00,44.11,44.19,44.09,44.18,184100.0,26.229,26.2765,26.2171,26.2706,184100.0
2010-02-01 12:50:00,44.18,44.2,44.12,44.12,166900.0,26.2706,26.2825,26.2349,26.2349,166900.0
2010-02-01 13:00:00,44.13,44.16,44.08,44.14,126700.0,26.2408,26.2587,26.2111,26.2468,126700.0
2010-02-01 13:10:00,44.14,44.16,44.08,44.13,196200.0,26.2468,26.2587,26.2111,26.2408,196200.0
2010-02-01 13:20:00,44.14,44.2,44.14,44.15,121500.0,26.2468,26.2825,26.2468,26.2527,121500.0
2010-02-01 13:30:00,44.16,44.19,44.15,44.17,125800.0,26.2587,26.2765,26.2527,26.2646,125800.0
2010-02-01 13:40:00,44.17,44.17,44.07,44.14,110600.0,26.2646,26.2646,26.2052,26.2468,110600.0
2010-02-01 13:50:00,44.15,44.15,44.09,44.1,130300.0,26.2527,26.2527,26.2171,26.223,130300.0
2010-02-01 14:00:00,44.11,44.13,44.0,44.04,410000.0,26.229,26.2408,26.1635,26.1873,410000.0
2010-02-01 14:10:00,44.03,44.08,43.93,44.05,278900.0,26.1814,26.2111,26.1219,26.1933,278900.0
2010-02-01 14:20:00,44.06,44.07,43.97,44.03,92300.0,26.1992,26.2052,26.1457,26.1814,92300.0
2010-02-01 14:30:00,44.03,44.08,44.01,44.07,247300.0,26.1814,26.2111,26.1695,26.2052,247300.0
2010-02-01 14:40:00,44.08,44.15,44.05,44.06,285200.0,26.2111,26.2527,26.1933,26.1992,285200.0
2010-02-01 14:50:00,44.05,44.06,43.97,43.98,176000.0,26.1933,26.1992,26.1457,26.1516,176000.0
2010-02-01 15:00:00,43.99,44.06,43.95,43.99,347300.0,26.1576,26.1992,26.1338,26.1576,347300.0
2010-02-01 15:10:00,43.98,44.11,43.97,44.06,151200.0,26.1516,26.229,26.1457,26.1992,151200.0
2010-02-01 15:20:00,44.06,44.19,44.06,44.17,540500.0,26.1992,26.2765,26.1992,26.2646,540500.0
2010-02-01 15:30:00,44.18,44.22,44.1,44.12,311700.0,26.2706,26.2944,26.223,26.2349,311700.0
2010-02-01 15:40:00,44.11,44.17,44.11,44.13,275300.0,26.229,26.2646,26.229,26.2408,275300.0
2010-02-01 15:50:00,44.14,44.27,44.1,44.25,1616700.0,26.2468,26.3241,26.223,26.3122,1616700.0
2010-02-02 09:30:00,44.34,44.4,44.06,44.15,507900.0,26.3657,26.4014,26.1992,26.2527,507900.0
2010-02-02 09:40:00,44.15,44.16,43.95,44.12,385100.0,26.2527,26.2587,26.1338,26.2349,385100.0
2010-02-02 09:50:00,44.12,44.21,44.01,44.09,462700.0,26.2349,26.2884,26.1695,26.2171,462700.0
2010-02-02 10:00:00,44.1,44.17,44.0,44.08,383200.0,26.223,26.2646,26.1635,26.2111,383200.0
2010-02-02 10:10:00,44.08,44.41,44.06,44.36,666300.0,26.2111,26.4073,26.1992,26.3776,666300.0
2010-02-02 10:20:00,44.36,44.49,44.31,44.46,479800.0,26.3776,26.4549,26.3479,26.4371,479800.0
2010-02-02 10:30:00,44.46,44.58,44.46,44.5,462600.0,26.4371,26.5084,26.4371,26.4609,462600.0
2010-02-02 10:40:00,44.51,44.51,44.44,44.47,266300.0,26.4668,26.4668,26.4252,26.443,266300.0
2010-02-02 10:50:00,44.48,44.68,44.44,44.67,655700.0,26.449,26.5679,26.4252,26.5619,655700.0
2010-02-02 11:00:00,44.67,44.69,44.5,44.51,299000.0,26.5619,26.5738,26.4609,26.4668,299000.0
2010-02-02 11:10:00,44.53,44.54,44.44,44.46,276900.0,26.4787,26.4846,26.4252,26.4371,276900.0
2010-02-02 11:20:00,44.46,44.56,44.44,44.53,220300.0,26.4371,26.4965,26.4252,26.4787,220300.0
2010-02-02 11:30:00,44.55,44.65,44.44,44.65,650600.0,26.4906,26.55,26.4252,26.55,650600.0
2010-02-02 11:40:00,44.65,44.81,44.63,44.74,810100.0,26.55,26.6452,26.5382,26.6036,810100.0
2010-02-02 11:50:00,44.75,44.76,44.68,44.68,158200.0,26.6095,26.6155,26.5679,26.5679,158200.0
2010-02-02 12:00:00,44.68,44.68,44.59,44.63,216800.0,26.5679,26.5679,26.5144,26.5382,216800.0
2010-02-02 12:10:00,44.63,44.73,44.61,44.72,206600.0,26.5382,26.5976,26.5263,26.5917,206600.0
2010-02-02 12:20:00,44.73,44.88,44.72,44.86,477000.0,26.5976,26.6868,26.5917,26.6749,477000.0
2010-02-02 12:30:00,44.86,44.86,44.76,44.78,75000.0,26.6749,26.6749,26.6155,26.6273,75000.0
2010-02-02 12:40:00,44.79,44.81,44.68,44.68,103400.0,26.6333,26.6452,26.5679,26.5679,103400.0
2010-02-02 12:50:00,44.68,44.82,44.66,44.8,308900.0,26.5679,26.6511,26.556,26.6392,308900.0
2010-02-02 13:00:00,44.81,44.83,44.71,44.74,507800.0,26.6452,26.6571,26.5857,26.6036,507800.0
2010-02-02 13:10:00,44.74,44.8,44.74,44.8,314200.0,26.6036,26.6392,26.6036,26.6392,314200.0
2010-02-02 13:20:00,44.79,44.86,44.79,44.85,175400.0,26.6333,26.6749,26.6333,26.669,175400.0
2010-02-02 13:30:00,44.85,45.01,44.84,44.98,571100.0,26.669,26.7641,26.663,26.7463,571100.0
2010-02-02 13:40:00,44.98,45.01,44.95,44.95,219700.0,26.7463,26.7641,26.7284,26.7284,219700.0
2010-02-02 13:50:00,44.95,44.96,44.87,44.89,220100.0,26.7284,26.7344,26.6809,26.6928,220100.0
2010-02-02 14:00:00,44.88,44.89,44.81,44.84,155400.0,26.6868,26.6928,26.6452,26.663,155400.0
2010-02-02 14:10:00,44.84,44.89,44.76,44.78,270900.0,26.663,26.6928,26.6155,26.6273,270900.0
2010-02-02 14:20:00,44.79,44.99,44.78,44.9,589400.0,26.6333,26.7522,26.6273,26.6987,589400.0
2010-02-02 14:30:00,44.92,44.96,44.89,44.96,330800.0,26.7106,26.7344,26.6928,26.7344,330800.0
2010-02-02 14:40:00,44.96,45.01,44.92,44.97,739700.0,26.7344,26.7641,26.7106,26.7403,739700.0
2010-02-02 14:50:00,44.97,45.07,44.95,45.07,434200.0,26.7403,26.7998,26.7284,26.7998,434200.0
2010-02-02 15:00:00,45.07,45.07,44.98,45.05,348000.0,26.7998,26.7998,26.7463,26.7879,348000.0
2010-02-02 15:10:00,45.03,45.15,45.03,45.14,613600.0,26.776,26.8474,26.776,26.8414,613600.0
2010-02-02 15:20:00,45.15,45.16,45.04,45.12,858500.0,26.8474,26.8533,26.782,26.8295,858500.0
2010-02-02 15:30:00,45.12,45.13,44.97,44.97,390000.0,26.8295,26.8355,26.7403,26.7403,390000.0
2010-02-02 15:40:00,44.98,45.01,44.88,44.91,843700.0,26.7463,26.7641,26.6868,26.7047,843700.0
2010-02-02 15:50:00,44.91,45.02,44.86,45.0,1940000.0,26.7047,26.7701,26.6749,26.7582,1940000.0
2010-02-02 16:00:00,45.0,45.06,44.89,44.89,153500.0,26.7582,26.7938,26.6928,26.6928,153500.0
2010-02-02 16:10:00,44.96,44.96,44.96,44.96,90000.0,26.7344,26.7344,26.7344,26.7344,90000.0
2010-02-03 09:30:00,44.78,44.8,44.6,44.7,451500.0,26.6273,26.6392,26.5203,26.5798,451500.0
2010-02-03 09:40:00,44.7,44.84,44.58,44.58,493400.0,26.5798,26.663,26.5084,26.5084,493400.0
2010-02-03 09:50:00,44.58,44.66,44.56,44.59,628800.0,26.5084,26.556,26.4965,26.5144,628800.0
2010-02-03 10:00:00,44.59,44.61,44.39,44.51,791400.0,26.5144,26.5263,26.3954,26.4668,791400.0
2010-02-03 10:10:00,44.51,44.54,44.41,44.41,508500.0,26.4668,26.4846,26.4073,26.4073,508500.0
2010-02-03 10:20:00,44.41,44.41,44.27,44.36,529300.0,26.4073,26.4073,26.3241,26.3776,529300.0
2010-02-03 10:30:00,44.36,44.48,44.26,44.31,556600.0,26.3776,26.449,26.3181,26.3479,556600.0
2010-02-03 10:40:00,44.31,44.47,44.27,44.46,386800.0,26.3479,26.443,26.3241,26.4371,386800.0
2010-02-03 10:50:00,44.47,44.48,44.27,44.34,281300.0,26.443,26.449,26.3241,26.3657,281300.0
2010-02-03 11:00:00,44.34,44.45,44.28,44.43,340300.0,26.3657,26.4311,26.33,26.4192,340300.0
2010-02-03 11:10:00,44.44,44.48,44.41,44.44,154300.0,26.4252,26.449,26.4073,26.4252,154300.0
2010-02-03 11:20:00,44.43,44.43,44.27,44.32,267100.0,26.4192,26.4192,26.3241,26.3538,267100.0
2010-02-03 11:30:00,44.33,44.34,44.24,44.28,188200.0,26.3598,26.3657,26.3063,26.33,188200.0
2010-02-03 11:40:00,44.28,44.3,44.19,44.19,200400.0,26.33,26.3419,26.2765,26.2765,200400.0
2010-02-03 11:50:00,44.19,44.21,44.12,44.2,230300.0,26.2765,26.2884,26.2349,26.2825,230300.0
2010-02-03 12:00:00,44.19,44.38,44.17,44.36,181500.0,26.2765,26.3895,26.2646,26.3776,181500.0
2010-02-03 12:10:00,44.35,44.38,44.32,44.34,147700.0,26.3717,26.3895,26.3538,26.3657,147700.0
2010-02-03 12:20:00,44.34,44.34,44.28,44.29,461100.0,26.3657,26.3657,26.33,26.336,461100.0
2010-02-03 12:30:00,44.3,44.37,44.3,44.36,217300.0,26.3419,26.3836,26.3419,26.3776,217300.0
2010-02-03 12:40:00,44.36,44.43,44.35,44.36,548700.0,26.3776,26.4192,26.3717,26.3776,548700.0
2010-02-03 12:50:00,44.37,44.37,44.24,44.34,455000.0,26.3836,26.3836,26.3063,26.3657,455000.0
2010-02-03 13:00:00,44.34,44.44,44.33,44.42,323100.0,26.3657,26.4252,26.3598,26.4133,323100.0
2010-02-03 13:10:00,44.42,44.46,44.4,44.46,97800.0,26.4133,26.4371,26.4014,26.4371,97800.0
2010-02-03 13:20:00,44.46,44.48,44.38,44.38,297000.0,26.4371,26.449,26.3895,26.3895,297000.0
2010-02-03 13:30:00,44.39,44.48,44.38,44.43,187200.0,26.3954,26.449,26.3895,26.4192,187200.0
2010-02-03 13:40:00,44.44,44.5,44.38,44.39,189300.0,26.4252,26.4609,26.3895,26.3954,189300.0
2010-02-03 13:50:00,44.39,44.39,44.33,44.36,170800.0,26.3954,26.3954,26.3598,26.3776,170800.0
2010-02-03 14:00:00,44.35,44.36,44.29,44.33,238800.0,26.3717,26.3776,26.336,26.3598,238800.0
2010-02-03 14:10:00,44.33,44.41,44.32,44.36,98000.0,26.3598,26.4073,26.3538,26.3776,98000.0
2010-02-03 14:20:00,44.37,44.39,44.33,44.36,183500.0,26.3836,26.3954,26.3598,26.3776,183500.0
2010-02-03 14:30:00,44.36,44.41,44.34,44.35,165100.0,26.3776,26.4073,26.3657,26.3717,165100.0
2010-02-03 14:40:00,44.36,44.4,44.31,44.36,125300.0,26.3776,26.4014,26.3479,26.3776,125300.0
2010-02-03 14:50:00,44.37,44.43,44.33,44.35,148300.0,26.3836,26.4192,26.3598,26.3717,148300.0
2010-02-03 15:00:00,44.35,44.49,44.35,44.44,352500.0,26.3717,26.4549,26.3717,26.4252,352500.0
2010-02-03 15:10:00,44.44,44.47,44.4,44.41,228100.0,26.4252,26.443,26.4014,26.4073,228100.0
2010-02-03 15:20:00,44.41,44.43,44.32,44.39,440100.0,26.4073,26.4192,26.3538,26.3954,440100.0
2010-02-03 15:30:00,44.39,44.47,44.38,44.44,282100.0,26.3954,26.443,26.3895,26.4252,282100.0
2010-02-03 15:40:00,44.44,44.51,44.39,44.49,713100.0,26.4252,26.4668,26.3954,26.4549,713100.0
2010-02-03 15:50:00,44.5,44.51,44.39,44.42,1333500.0,26.4609,26.4668,26.3954,26.4133,1333500.0
2010-02-04 09:30:00,44.01,44.09,43.96,44.01,618200.0,26.1695,26.2171,26.1398,26.1695,618200.0
2010-02-04 09:40:00,44.01,44.06,43.77,43.82,664300.0,26.1695,26.1992,26.0268,26.0565,664300.0
2010-02-04 09:50:00,43.81,43.84,43.55,43.63,774200.0,26.0506,26.0684,25.896,25.9435,774200.0
2010-02-04 10:00:00,43.62,43.71,43.58,43.63,1016400.0,25.9376,25.9911,25.9138,25.9435,1016400.0
2010-02-04 10:10:00,43.63,43.64,43.52,43.59,972900.0,25.9435,25.9495,25.8781,25.9197,972900.0
2010-02-04 10:20:00,43.59,43.63,43.52,43.57,451100.0,25.9197,25.9435,25.8781,25.9079,451100.0
2010-02-04 10:30:00,43.58,43.7,43.56,43.63,607200.0,25.9138,25.9852,25.9019,25.9435,607200.0
2010-02-04 10:40:00,43.63,43.7,43.59,43.69,224500.0,25.9435,25.9852,25.9197,25.9792,224500.0
2010-02-04 10:50:00,43.69,43.69,43.52,43.53,292800.0,25.9792,25.9792,25.8781,25.8841,292800.0
2010-02-04 11:00:00,43.53,43.66,43.5,43.64,445200.0,25.8841,25.9614,25.8662,25.9495,445200.0
2010-02-04 11:10:00,43.64,43.68,43.54,43.6,299700.0,25.9495,25.9733,25.89,25.9257,299700.0
2010-02-04 11:20:00,43.61,43.73,43.56,43.73,284200.0,25.9316,26.003,25.9019,26.003,284200.0
2010-02-04 11:30:00,43.72,43.73,43.6,43.66,660100.0,25.997,26.003,25.9257,25.9614,660100.0
2010-02-04 11:40:00,43.66,43.66,43.48,43.59,479500.0,25.9614,25.9614,25.8543,25.9197,479500.0
2010-02-04 11:50:00,43.59,43.65,43.48,43.51,293100.0,25.9197,25.9554,25.8543,25.8722,293100.0
2010-02-04 12:00:00,43.51,43.52,43.44,43.5,275400.0,25.8722,25.8781,25.8306,25.8662,275400.0
2010-02-04 12:10:00,43.49,43.55,43.49,43.52,138700.0,25.8603,25.896,25.8603,25.8781,138700.0
2010-02-04 12:20:00,43.52,43.62,43.51,43.57,301500.0,25.8781,25.9376,25.8722,25.9079,301500.0
2010-02-04 12:30:00,43.58,43.61,43.53,43.55,163900.0,25.9138,25.9316,25.8841,25.896,163900.0
2010-02-04 12:40:00,43.54,43.58,43.45,43.46,438200.0,25.89,25.9138,25.8365,25.8424,438200.0
2010-02-04 12:50:00,43.45,43.54,43.44,43.51,430600.0,25.8365,25.89,25.8306,25.8722,430600.0
2010-02-04 13:00:00,43.5,43.55,43.49,43.53,99800.0,25.8662,25.896,25.8603,25.8841,99800.0
2010-02-04 13:10:00,43.53,43.54,43.42,43.44,207600.0,25.8841,25.89,25.8187,25.8306,207600.0
2010-02-04 13:20:00,43.44,43.45,43.36,43.45,220800.0,25.8306,25.8365,25.783,25.8365,220800.0
2010-02-04 13:30:00,43.46,43.5,43.41,43.48,371900.0,25.8424,25.8662,25.8127,25.8543,371900.0
2010-02-04 13:40:00,43.49,43.49,43.34,43.44,523000.0,25.8603,25.8603,25.7711,25.8306,523000.0
2010-02-04 13:50:00,43.43,43.48,43.38,43.41,254700.0,25.8246,25.8543,25.7949,25.8127,254700.0
2010-02-04 14:00:00,43.41,43.41,43.34,43.36,418800.0,25.8127,25.8127,25.7711,25.783,418800.0
2010-02-04 14:10:00,43.36,43.38,43.29,43.33,540900.0,25.783,25.7949,25.7414,25.7651,540900.0
2010-02-04 14:20:00,43.33,43.4,43.32,43.33,377400.0,25.7651,25.8068,25.7592,25.7651,377400.0
2010-02-04 14:30:00,43.33,43.35,43.25,43.34,893000.0,25.7651,25.777,25.7176,25.7711,893000.0
2010-02-04 14:40:00,43.34,43.36,43.31,43.32,535300.0,25.7711,25.783,25.7532,25.7592,535300.0
2010-02-04 14:50:00,43.33,43.34,43.26,43.27,450000.0,25.7651,25.7711,25.7235,25.7295,450000.0
2010-02-04 15:00:00,43.28,43.29,43.1,43.12,838700.0,25.7354,25.7414,25.6284,25.6403,838700.0
2010-02-04 15:10:00,43.1,43.13,42.98,42.98,1070900.0,25.6284,25.6462,25.557,25.557,1070900.0
2010-02-04 15:20:00,42.98,42.99,42.79,42.8,1331300.0,25.557,25.563,25.444,25.45,1331300.0
2010-02-04 15:30:00,42.79,42.92,42.75,42.89,1534200.0,25.444,25.5213,25.4203,25.5035,1534200.0
2010-02-04 15:40:00,42.89,43.14,42.89,42.99,1682900.0,25.5035,25.6522,25.5035,25.563,1682900.0
2010-02-04 15:50:00,42.99,43.01,42.74,42.78,3398800.0,25.563,25.5749,25.4143,25.4381,3398800.0
2010-02-05 09:30:00,42.91,43.0,42.69,42.89,1139400.0,25.5154,25.5689,25.3846,25.5035,1139400.0
2010-02-05 09:40:00,42.89,43.24,42.86,43.15,1241400.0,25.5035,25.7116,25.4857,25.6581,1241400.0
2010-02-05 09:50:00,43.16,43.29,43.07,43.07,1587200.0,25.6641,25.7414,25.6105,25.6105,1587200.0
2010-02-05 10:00:00,43.07,43.16,43.01,43.03,862300.0,25.6105,25.6641,25.5749,25.5868,862300.0
2010-02-05 10:10:00,43.02,43.24,42.98,43.22,992900.0,25.5808,25.7116,25.557,25.6997,992900.0
2010-02-05 10:20:00,43.23,43.61,43.2,43.58,1786000.0,25.7057,25.9316,25.6878,25.9138,1786000.0
2010-02-05 10:30:00,43.59,43.73,43.51,43.51,926600.0,25.9197,26.003,25.8722,25.8722,926600.0
2010-02-05 10:40:00,43.5,43.56,43.46,43.49,965100.0,25.8662,25.9019,25.8424,25.8603,965100.0
2010-02-05 10:50:00,43.5,43.53,43.43,43.47,751700.0,25.8662,25.8841,25.8246,25.8484,751700.0
2010-02-05 11:00:00,43.46,43.5,43.33,43.35,501300.0,25.8424,25.8662,25.7651,25.777,501300.0
2010-02-05 11:10:00,43.36,43.41,43.26,43.41,374700.0,25.783,25.8127,25.7235,25.8127,374700.0
2010-02-05 11:20:00,43.4,43.4,43.26,43.26,199800.0,25.8068,25.8068,25.7235,25.7235,199800.0
2010-02-05 11:30:00,43.26,43.31,43.17,43.18,311900.0,25.7235,25.7532,25.67,25.6759,311900.0
2010-02-05 11:40:00,43.18,43.19,42.95,43.04,1254200.0,25.6759,25.6819,25.5392,25.5927,1254200.0
2010-02-05 11:50:00,43.04,43.13,43.01,43.07,449800.0,25.5927,25.6462,25.5749,25.6105,449800.0
2010-02-05 12:00:00,43.07,43.14,43.02,43.04,455800.0,25.6105,25.6522,25.5808,25.5927,455800.0
2010-02-05 12:10:00,43.04,43.12,42.98,43.12,257300.0,25.5927,25.6403,25.557,25.6403,257300.0
2010-02-05 12:20:00,43.11,43.16,43.05,43.09,250400.0,25.6343,25.6641,25.5986,25.6224,250400.0
2010-02-05 12:30:00,43.1,43.18,43.01,43.02,204400.0,25.6284,25.6759,25.5749,25.5808,204400.0
2010-02-05 12:40:00,43.02,43.05,42.97,43.05,263500.0,25.5808,25.5986,25.5511,25.5986,263500.0
2010-02-05 12:50:00,43.06,43.08,42.99,43.07,274200.0,25.6046,25.6165,25.563,25.6105,274200.0
2010-02-05 13:00:00,43.06,43.07,42.81,42.81,349700.0,25.6046,25.6105,25.4559,25.4559,349700.0
2010-02-05 13:10:00,42.82,42.82,42.73,42.76,825300.0,25.4619,25.4619,25.4084,25.4262,825300.0
2010-02-05 13:20:00,42.77,42.78,42.55,42.58,873200.0,25.4322,25.4381,25.3013,25.3192,873200.0
2010-02-05 13:30:00,42.58,42.6,42.3,42.34,1080500.0,25.3192,25.3311,25.1527,25.1765,1080500.0
2010-02-05 13:40:00,42.33,42.45,42.27,42.42,721000.0,25.1705,25.2419,25.1348,25.224,721000.0
2010-02-05 13:50:00,42.43,42.54,42.35,42.38,587300.0,25.23,25.2954,25.1824,25.2002,587300.0
2010-02-05 14:00:00,42.37,42.64,42.37,42.49,583100.0,25.1943,25.3549,25.1943,25.2657,583100.0
2010-02-05 14:10:00,42.49,42.67,42.46,42.64,415400.0,25.2657,25.3727,25.2478,25.3549,415400.0
2010-02-05 14:20:00,42.64,42.69,42.6,42.68,569900.0,25.3549,25.3846,25.3311,25.3786,569900.0
2010-02-05 14:30:00,42.68,42.78,42.64,42.73,668600.0,25.3786,25.4381,25.3549,25.4084,668600.0
2010-02-05 14:40:00,42.72,42.88,42.6,42.87,809700.0,25.4024,25.4976,25.3311,25.4916,809700.0
2010-02-05 14:50:00,42.88,42.95,42.84,42.89,757700.0,25.4976,25.5392,25.4738,25.5035,757700.0
2010-02-05 15:00:00,42.88,43.33,42.86,43.28,1212200.0,25.4976,25.7651,25.4857,25.7354,1212200.0
2010-02-05 15:10:00,43.27,43.3,43.04,43.09,1212200.0,25.7295,25.7473,25.5927,25.6224,1212200.0
2010-02-05 15:20:00,43.09,43.18,43.02,43.06,721300.0,25.6224,25.6759,25.5808,25.6046,721300.0
2010-02-05 15:30:00,43.07,43.31,43.04,43.29,749400.0,25.6105,25.7532,25.5927,25.7414,749400.0
2010-02-05 15:40:00,43.29,43.54,43.27,43.32,1252500.0,25.7414,25.89,25.7295,25.7592,1252500.0
2010-02-05 15:50:00,43.33,43.63,43.27,43.59,1651500.0,25.7651,25.9435,25.7295,25.9197,1651500.0
2010-02-08 09:30:00,43.71,43.73,43.24,43.37,747300.0,25.9911,26.003,25.7116,25.7889,747300.0
2010-02-08 09:40:00,43.38,43.5,43.23,43.23,331900.0,25.7949,25.8662,25.7057,25.7057,331900.0
2010-02-08 09:50:00,43.23,43.34,43.06,43.24,453300.0,25.7057,25.7711,25.6046,25.7116,453300.0
2010-02-08 10:00:00,43.24,43.32,43.17,43.27,540500.0,25.7116,25.7592,25.67,25.7295,540500.0
2010-02-08 10:10:00,43.26,43.53,43.26,43.42,354600.0,25.7235,25.8841,25.7235,25.8187,354600.0
2010-02-08 10:20:00,43.42,43.51,43.31,43.43,338900.0,25.8187,25.8722,25.7532,25.8246,338900.0
2010-02-08 10:30:00,43.43,43.53,43.37,43.45,532100.0,25.8246,25.8841,25.7889,25.8365,532100.0
2010-02-08 10:40:00,43.47,43.56,43.42,43.53,339100.0,25.8484,25.9019,25.8187,25.8841,339100.0
2010-02-08 10:50:00,43.55,43.79,43.55,43.78,318300.0,25.896,26.0387,25.896,26.0327,318300.0
2010-02-08 11:00:00,43.78,43.84,43.69,43.74,244700.0,26.0327,26.0684,25.9792,26.0089,244700.0
2010-02-08 11:10:00,43.74,43.74,43.57,43.59,176400.0,26.0089,26.0089,25.9079,25.9197,176400.0
2010-02-08 11:20:00,43.59,43.63,43.51,43.51,102900.0,25.9197,25.9435,25.8722,25.8722,102900.0
2010-02-08 11:30:00,43.51,43.53,43.41,43.42,152800.0,25.8722,25.8841,25.8127,25.8187,152800.0
2010-02-08 11:40:00,43.41,43.57,43.36,43.53,235200.0,25.8127,25.9079,25.783,25.8841,235200.0
2010-02-08 11:50:00,43.53,43.53,43.37,43.42,111600.0,25.8841,25.8841,25.7889,25.8187,111600.0
2010-02-08 12:00:00,43.43,43.43,43.31,43.4,271400.0,25.8246,25.8246,25.7532,25.8068,271400.0
2010-02-08 12:10:00,43.39,43.44,43.36,43.43,102800.0,25.8008,25.8306,25.783,25.8246,102800.0
2010-02-08 12:20:00,43.44,43.45,43.34,43.43,79900.0,25.8306,25.8365,25.7711,25.8246,79900.0
2010-02-08 12:30:00,43.43,43.44,43.37,43.43,116300.0,25.8246,25.8306,25.7889,25.8246,116300.0
2010-02-08 12:40:00,43.42,43.44,43.35,43.37,80400.0,25.8187,25.8306,25.777,25.7889,80400.0
2010-02-08 12:50:00,43.37,43.4,43.36,43.36,73500.0,25.7889,25.8068,25.783,25.783,73500.0
2010-02-08 13:00:00,43.37,43.39,43.26,43.3,230100.0,25.7889,25.8008,25.7235,25.7473,230100.0
2010-02-08 13:10:00,43.29,43.3,43.12,43.2,247300.0,25.7414,25.7473,25.6403,25.6878,247300.0
2010-02-08 13:20:00,43.2,43.21,43.16,43.18,84400.0,25.6878,25.6938,25.6641,25.6759,84400.0
2010-02-08 13:30:00,43.18,43.18,43.05,43.06,156600.0,25.6759,25.6759,25.5986,25.6046,156600.0
2010-02-08 13:40:00,43.05,43.06,42.9,42.91,370200.0,25.5986,25.6046,25.5095,25.5154,370200.0
2010-02-08 13:50:00,42.91,42.94,42.82,42.91,517200.0,25.5154,25.5332,25.4619,25.5154,517200.0
2010-02-08 14:00:00,42.91,43.11,42.9,43.08,527000.0,25.5154,25.6343,25.5095,25.6165,527000.0
2010-02-08 14:10:00,43.07,43.07,43.01,43.04,244900.0,25.6105,25.6105,25.5749,25.5927,244900.0
2010-02-08 14:20:00,43.03,43.09,43.0,43.04,308000.0,25.5868,25.6224,25.5689,25.5927,308000.0
2010-02-08 14:30:00,43.04,43.05,42.92,42.94,294400.0,25.5927,25.5986,25.5213,25.5332,294400.0
2010-02-08 14:40:00,42.94,43.11,42.92,43.09,339800.0,25.5332,25.6343,25.5213,25.6224,339800.0
2010-02-08 14:50:00,43.09,43.17,42.97,42.98,391800.0,25.6224,25.67,25.5511,25.557,391800.0
2010-02-08 15:00:00,42.97,43.02,42.89,42.94,372800.0,25.5511,25.5808,25.5035,25.5332,372800.0
2010-02-08 15:10:00,42.93,42.94,42.8,42.81,462100.0,25.5273,25.5332,25.45,25.4559,462100.0
2010-02-08 15:20:00,42.82,42.91,42.81,42.9,351300.0,25.4619,25.5154,25.4559,25.5095,351300.0
2010-02-08 15:30:00,42.9,42.93,42.86,42.87,678100.0,25.5095,25.5273,25.4857,25.4916,678100.0
2010-02-08 15:40:00,42.87,42.87,42.7,42.73,713000.0,25.4916,25.4916,25.3905,25.4084,713000.0
2010-02-08 15:50:00,42.73,42.73,42.49,42.57,2660100.0,25.4084,25.4084,25.2657,25.3132,2660100.0
2010-02-09 09:30:00,43.09,43.18,42.82,42.84,1315000.0,25.6224,25.6759,25.4619,25.4738,1315000.0
2010-02-09 09:40:00,42.84,42.9,42.59,42.66,934800.0,25.4738,25.5095,25.3251,25.3667,934800.0
2010-02-09 09:50:00,42.66,42.81,42.63,42.72,990200.0,25.3667,25.4559,25.3489,25.4024,990200.0
2010-02-09 10:00:00,42.72,42.87,42.64,42.81,568600.0,25.4024,25.4916,25.3549,25.4559,568600.0
2010-02-09 10:10:00,42.81,42.92,42.79,42.8,382500.0,25.4559,25.5213,25.444,25.45,382500.0
2010-02-09 10:20:00,42.81,42.81,42.67,42.74,407200.0,25.4559,25.4559,25.3727,25.4143,407200.0
2010-02-09 10:30:00,42.75,42.75,42.59,42.59,444600.0,25.4203,25.4203,25.3251,25.3251,444600.0
2010-02-09 10:40:00,42.59,42.6,42.32,42.38,833300.0,25.3251,25.3311,25.1646,25.2002,833300.0
2010-02-09 10:50:00,42.37,42.38,42.28,42.35,397600.0,25.1943,25.2002,25.1408,25.1824,397600.0
2010-02-09 11:00:00,42.34,42.35,42.17,42.18,921900.0,25.1765,25.1824,25.0754,25.0813,921900.0
2010-02-09 11:10:00,42.17,42.25,42.15,42.21,736200.0,25.0754,25.1229,25.0635,25.0992,736200.0
2010-02-09 11:20:00,42.2,42.23,42.14,42.16,712500.0,25.0932,25.1111,25.0575,25.0694,712500.0
2010-02-09 11:30:00,42.15,42.52,42.12,42.49,1337600.0,25.0635,25.2835,25.0456,25.2657,1337600.0
2010-02-09 11:40:00,42.5,42.64,42.46,42.49,979100.0,25.2716,25.3549,25.2478,25.2657,979100.0
2010-02-09 11:50:00,42.5,42.72,42.47,42.62,515900.0,25.2716,25.4024,25.2538,25.343,515900.0
2010-02-09 12:00:00,42.63,42.72,42.61,42.7,417100.0,25.3489,25.4024,25.337,25.3905,417100.0
2010-02-09 12:10:00,42.69,42.86,42.69,42.81,579900.0,25.3846,25.4857,25.3846,25.4559,579900.0
2010-02-09 12:20:00,42.8,42.9,42.8,42.8,669800.0,25.45,25.5095,25.45,25.45,669800.0
2010-02-09 12:30:00,42.8,42.82,42.75,42.79,222600.0,25.45,25.4619,25.4203,25.444,222600.0
2010-02-09 12:40:00,42.79,42.81,42.36,42.43,1149200.0,25.444,25.4559,25.1884,25.23,1149200.0
2010-02-09 12:50:00,42.42,42.55,42.38,42.53,350700.0,25.224,25.3013,25.2002,25.2894,350700.0
2010-02-09 13:00:00,42.53,42.59,42.52,42.57,321400.0,25.2894,25.3251,25.2835,25.3132,321400.0
2010-02-09 13:10:00,42.59,42.66,42.55,42.57,160700.0,25.3251,25.3667,25.3013,25.3132,160700.0
2010-02-09 13:20:00,42.58,42.58,42.49,42.5,211100.0,25.3192,25.3192,25.2657,25.2716,211100.0
2010-02-09 13:30:00,42.5,42.52,42.46,42.48,218400.0,25.2716,25.2835,25.2478,25.2597,218400.0
2010-02-09 13:40:00,42.48,42.52,42.44,42.47,190000.0,25.2597,25.2835,25.2359,25.2538,190000.0
2010-02-09 13:50:00,42.47,42.52,42.44,42.5,139500.0,25.2538,25.2835,25.2359,25.2716,139500.0
2010-02-09 14:00:00,42.5,42.53,42.44,42.45,127400.0,25.2716,25.2894,25.2359,25.2419,127400.0
2010-02-09 14:10:00,42.45,42.46,42.39,42.41,239000.0,25.2419,25.2478,25.2062,25.2181,239000.0
2010-02-09 14:20:00,42.41,42.42,42.32,42.33,257100.0,25.2181,25.224,25.1646,25.1705,257100.0
2010-02-09 14:30:00,42.33,42.45,42.33,42.39,155200.0,25.1705,25.2419,25.1705,25.2062,155200.0
2010-02-09 14:40:00,42.39,42.45,42.31,42.34,449700.0,25.2062,25.2419,25.1586,25.1765,449700.0
2010-02-09 14:50:00,42.35,42.49,42.31,42.46,526300.0,25.1824,25.2657,25.1586,25.2478,526300.0
2010-02-09 15:00:00,42.45,42.55,42.45,42.51,425800.0,25.2419,25.3013,25.2419,25.2775,425800.0
2010-02-09 15:10:00,42.5,42.51,42.41,42.47,288000.0,25.2716,25.2775,25.2181,25.2538,288000.0
2010-02-09 15:20:00,42.46,42.62,42.46,42.59,668100.0,25.2478,25.343,25.2478,25.3251,668100.0
2010-02-09 15:30:00,42.6,42.65,42.53,42.61,473100.0,25.3311,25.3608,25.2894,25.337,473100.0
2010-02-09 15:40:00,42.62,42.62,42.44,42.44,674400.0,25.343,25.343,25.2359,25.2359,674400.0
2010-02-09 15:50:00,42.44,42.51,42.32,42.48,1134400.0,25.2359,25.2775,25.1646,25.2597,1134400.0
2010-02-09 16:00:00,42.48,42.53,42.45,42.53,24800.0,25.2597,25.2894,25.2419,25.2894,24800.0
2010-02-09 16:10:00,42.53,42.53,42.49,42.5,6300.0,25.2894,25.2894,25.2657,25.2716,6300.0
2010-02-10 09:30:00,42.53,42.61,42.35,42.36,522900.0,25.2894,25.337,25.1824,25.1884,522900.0
2010-02-10 09:40:00,42.37,42.47,42.29,42.46,237700.0,25.1943,25.2538,25.1467,25.2478,237700.0
2010-02-10 09:50:00,42.48,42.63,42.47,42.58,299300.0,25.2597,25.3489,25.2538,25.3192,299300.0
2010-02-10 10:00:00,42.57,42.58,42.18,42.2,667200.0,25.3132,25.3192,25.0813,25.0932,667200.0
2010-02-10 10:10:00,42.2,42.21,41.71,41.89,1891700.0,25.0932,25.0992,24.8018,24.9089,1891700.0
2010-02-10 10:20:00,41.88,42.11,41.88,41.98,603500.0,24.9029,25.0397,24.9029,24.9624,603500.0
2010-02-10 10:30:00,41.97,42.15,41.91,42.13,354500.0,24.9565,25.0635,24.9208,25.0516,354500.0
2010-02-10 10:40:00,42.14,42.29,42.14,42.16,625500.0,25.0575,25.1467,25.0575,25.0694,625500.0
2010-02-10 10:50:00,42.16,42.33,42.1,42.31,428400.0,25.0694,25.1705,25.0338,25.1586,428400.0
2010-02-10 11:00:00,42.31,42.33,42.15,42.24,162600.0,25.1586,25.1705,25.0635,25.117,162600.0
2010-02-10 11:10:00,42.25,42.25,42.14,42.14,141700.0,25.1229,25.1229,25.0575,25.0575,141700.0
2010-02-10 11:20:00,42.14,42.29,42.12,42.25,232400.0,25.0575,25.1467,25.0456,25.1229,232400.0
2010-02-10 11:30:00,42.25,42.31,42.22,42.26,349800.0,25.1229,25.1586,25.1051,25.1289,349800.0
2010-02-10 11:40:00,42.25,42.31,42.22,42.29,253300.0,25.1229,25.1586,25.1051,25.1467,253300.0
2010-02-10 11:50:00,42.3,42.32,42.18,42.22,211900.0,25.1527,25.1646,25.0813,25.1051,211900.0
2010-02-10 12:00:00,42.22,42.37,42.18,42.36,363000.0,25.1051,25.1943,25.0813,25.1884,363000.0
2010-02-10 12:10:00,42.36,42.37,42.29,42.3,305600.0,25.1884,25.1943,25.1467,25.1527,305600.0
2010-02-10 12:20:00,42.3,42.55,42.29,42.53,571800.0,25.1527,25.3013,25.1467,25.2894,571800.0
2010-02-10 12:30:00,42.52,42.6,42.49,42.57,472700.0,25.2835,25.3311,25.2657,25.3132,472700.0
2010-02-10 12:40:00,42.57,42.7,42.57,42.64,430600.0,25.3132,25.3905,25.3132,25.3549,430600.0
2010-02-10 12:50:00,42.64,42.65,42.6,42.64,237000.0,25.3549,25.3608,25.3311,25.3549,237000.0
2010-02-10 13:00:00,42.65,42.76,42.64,42.72,288400.0,25.3608,25.4262,25.3549,25.4024,288400.0
2010-02-10 13:10:00,42.73,42.87,42.72,42.87,383400.0,25.4084,25.4916,25.4024,25.4916,383400.0
2010-02-10 13:20:00,42.87,42.99,42.84,42.97,467900.0,25.4916,25.563,25.4738,25.5511,467900.0
2010-02-10 13:30:00,42.97,43.03,42.91,42.93,841200.0,25.5511,25.5868,25.5154,25.5273,841200.0
2010-02-10 13:40:00,42.92,42.95,42.77,42.77,235500.0,25.5213,25.5392,25.4322,25.4322,235500.0
2010-02-10 13:50:00,42.78,42.81,42.57,42.65,206000.0,25.4381,25.4559,25.3132,25.3608,206000.0
2010-02-10 14:00:00,42.66,42.73,42.66,42.71,177700.0,25.3667,25.4084,25.3667,25.3965,177700.0
2010-02-10 14:10:00,42.7,42.7,42.56,42.63,239800.0,25.3905,25.3905,25.3073,25.3489,239800.0
2010-02-10 14:20:00,42.63,42.63,42.53,42.55,228200.0,25.3489,25.3489,25.2894,25.3013,228200.0
2010-02-10 14:30:00,42.55,42.67,42.53,42.66,487200.0,25.3013,25.3727,25.2894,25.3667,487200.0
2010-02-10 14:40:00,42.66,42.66,42.53,42.58,153700.0,25.3667,25.3667,25.2894,25.3192,153700.0
2010-02-10 14:50:00,42.57,42.65,42.53,42.56,233100.0,25.3132,25.3608,25.2894,25.3073,233100.0
2010-02-10 15:00:00,42.55,42.64,42.54,42.61,172500.0,25.3013,25.3549,25.2954,25.337,172500.0
2010-02-10 15:10:00,42.6,42.63,42.52,42.54,166400.0,25.3311,25.3489,25.2835,25.2954,166400.0
2010-02-10 15:20:00,42.54,42.65,42.52,42.62,203700.0,25.2954,25.3608,25.2835,25.343,203700.0
2010-02-10 15:30:00,42.62,42.62,42.4,42.44,459800.0,25.343,25.343,25.2121,25.2359,459800.0
2010-02-10 15:40:00,42.44,42.44,42.33,42.41,592100.0,25.2359,25.2359,25.1705,25.2181,592100.0
2010-02-10 15:50:00,42.4,42.49,42.38,42.46,675800.0,25.2121,25.2657,25.2002,25.2478,675800.0
2010-02-11 09:30:00,42.41,42.5,42.16,42.26,552800.0,25.2181,25.2716,25.0694,25.1289,552800.0
2010-02-11 09:40:00,42.26,42.26,41.96,42.17,569900.0,25.1289,25.1289,24.9505,25.0754,569900.0
2010-02-11 09:50:00,42.17,42.22,42.07,42.15,291600.0,25.0754,25.1051,25.0159,25.0635,291600.0
2010-02-11 10:00:00,42.15,42.26,42.03,42.22,377400.0,25.0635,25.1289,24.9921,25.1051,377400.0
2010-02-11 10:10:00,42.23,42.44,42.22,42.34,535400.0,25.1111,25.2359,25.1051,25.1765,535400.0
2010-02-11 10:20:00,42.34,42.35,42.19,42.27,307300.0,25.1765,25.1824,25.0873,25.1348,307300.0
2010-02-11 10:30:00,42.27,42.28,42.19,42.24,288300.0,25.1348,25.1408,25.0873,25.117,288300.0
2010-02-11 10:40:00,42.25,42.39,42.22,42.33,223100.0,25.1229,25.2062,25.1051,25.1705,223100.0
2010-02-11 10:50:00,42.32,42.33,42.17,42.18,445000.0,25.1646,25.1705,25.0754,25.0813,445000.0
2010-02-11 11:00:00,42.19,42.24,42.16,42.22,248500.0,25.0873,25.117,25.0694,25.1051,248500.0
2010-02-11 11:10:00,42.22,42.29,42.2,42.2,127000.0,25.1051,25.1467,25.0932,25.0932,127000.0
2010-02-11 11:20:00,42.21,42.51,42.2,42.5,412100.0,25.0992,25.2775,25.0932,25.2716,412100.0
2010-02-11 11:30:00,42.5,42.61,42.5,42.6,575400.0,25.2716,25.337,25.2716,25.3311,575400.0
2010-02-11 11:40:00,42.6,42.79,42.59,42.77,698500.0,25.3311,25.444,25.3251,25.4322,698500.0
2010-02-11 11:50:00,42.77,42.78,42.6,42.6,378300.0,25.4322,25.4381,25.3311,25.3311,378300.0
2010-02-11 12:00:00,42.6,42.69,42.57,42.61,201400.0,25.3311,25.3846,25.3132,25.337,201400.0
2010-02-11 12:10:00,42.61,42.68,42.6,42.65,305600.0,25.337,25.3786,25.3311,25.3608,305600.0
2010-02-11 12:20:00,42.65,42.69,42.56,42.57,144600.0,25.3608,25.3846,25.3073,25.3132,144600.0
2010-02-11 12:30:00,42.56,42.62,42.54,42.59,178600.0,25.3073,25.343,25.2954,25.3251,178600.0
2010-02-11 12:40:00,42.59,42.68,42.59,42.63,240400.0,25.3251,25.3786,25.3251,25.3489,240400.0
2010-02-11 12:50:00,42.62,42.67,42.62,42.65,89000.0,25.343,25.3727,25.343,25.3608,89000.0
2010-02-11 13:00:00,42.65,42.69,42.63,42.64,164200.0,25.3608,25.3846,25.3489,25.3549,164200.0
2010-02-11 13:10:00,42.64,42.65,42.61,42.63,72400.0,25.3549,25.3608,25.337,25.3489,72400.0
2010-02-11 13:20:00,42.63,42.74,42.63,42.7,169300.0,25.3489,25.4143,25.3489,25.3905,169300.0
2010-02-11 13:30:00,42.71,42.78,42.71,42.77,196900.0,25.3965,25.4381,25.3965,25.4322,196900.0
2010-02-11 13:40:00,42.77,42.78,42.72,42.74,118100.0,25.4322,25.4381,25.4024,25.4143,118100.0
2010-02-11 13:50:00,42.75,42.82,42.73,42.81,182900.0,25.4203,25.4619,25.4084,25.4559,182900.0
2010-02-11 14:00:00,42.82,42.88,42.79,42.88,286900.0,25.4619,25.4976,25.444,25.4976,286900.0
2010-02-11 14:10:00,42.87,42.88,42.8,42.87,162500.0,25.4916,25.4976,25.45,25.4916,162500.0
2010-02-11 14:20:00,42.87,42.88,42.82,42.85,182100.0,25.4916,25.4976,25.4619,25.4797,182100.0
2010-02-11 14:30:00,42.85,42.88,42.77,42.8,236500.0,25.4797,25.4976,25.4322,25.45,236500.0
2010-02-11 14:40:00,42.79,42.86,42.79,42.83,254100.0,25.444,25.4857,25.444,25.4678,254100.0
2010-02-11 14:50:00,42.82,42.86,42.82,42.84,266200.0,25.4619,25.4857,25.4619,25.4738,266200.0
2010-02-11 15:00:00,42.84,42.84,42.75,42.79,153500.0,25.4738,25.4738,25.4203,25.444,153500.0
2010-02-11 15:10:00,42.78,42.8,42.74,42.76,203800.0,25.4381,25.45,25.4143,25.4262,203800.0
2010-02-11 15:20:00,42.75,42.76,42.63,42.65,361600.0,25.4203,25.4262,25.3489,25.3608,361600.0
2010-02-11 15:30:00,42.64,42.71,42.62,42.68,320700.0,25.3549,25.3965,25.343,25.3786,320700.0
2010-02-11 15:40:00,42.68,42.76,42.68,42.7,245700.0,25.3786,25.4262,25.3786,25.3905,245700.0
2010-02-11 15:50:00,42.7,42.87,42.7,42.85,713200.0,25.3905,25.4916,25.3905,25.4797,713200.0
2010-02-12 09:30:00,42.35,42.56,42.19,42.33,850100.0,25.1824,25.3073,25.0873,25.1705,850100.0
2010-02-12 09:40:00,42.34,42.55,42.3,42.51,525400.0,25.1765,25.3013,25.1527,25.2775,525400.0
2010-02-12 09:50:00,42.51,42.56,42.43,42.53,526000.0,25.2775,25.3073,25.23,25.2894,526000.0
2010-02-12 10:00:00,42.53,42.81,42.43,42.8,487300.0,25.2894,25.4559,25.23,25.45,487300.0
2010-02-12 10:10:00,42.81,42.86,42.71,42.73,574400.0,25.4559,25.4857,25.3965,25.4084,574400.0
2010-02-12 10:20:00,42.72,42.81,42.68,42.79,409000.0,25.4024,25.4559,25.3786,25.444,409000.0
2010-02-12 10:30:00,42.79,42.82,42.6,42.63,419200.0,25.444,25.4619,25.3311,25.3489,419200.0
2010-02-12 10:40:00,42.62,42.73,42.58,42.68,288100.0,25.343,25.4084,25.3192,25.3786,288100.0
2010-02-12 10:50:00,42.69,42.7,42.53,42.64,234000.0,25.3846,25.3905,25.2894,25.3549,234000.0
2010-02-12 11:00:00,42.64,42.69,42.6,42.69,202400.0,25.3549,25.3846,25.3311,25.3846,202400.0
2010-02-12 11:10:00,42.68,42.68,42.6,42.64,241300.0,25.3786,25.3786,25.3311,25.3549,241300.0
2010-02-12 11:20:00,42.65,42.72,42.65,42.66,169100.0,25.3608,25.4024,25.3608,25.3667,169100.0
2010-02-12 11:30:00,42.66,42.69,42.59,42.61,82000.0,25.3667,25.3846,25.3251,25.337,82000.0
2010-02-12 11:40:00,42.62,42.71,42.61,42.7,200600.0,25.343,25.3965,25.337,25.3905,200600.0
2010-02-12 11:50:00,42.7,42.7,42.64,42.64,79200.0,25.3905,25.3905,25.3549,25.3549,79200.0
2010-02-12 12:00:00,42.64,42.78,42.63,42.74,120000.0,25.3549,25.4381,25.3489,25.4143,120000.0
2010-02-12 12:10:00,42.75,42.89,42.75,42.86,344400.0,25.4203,25.5035,25.4203,25.4857,344400.0
2010-02-12 12:20:00,42.86,42.92,42.83,42.85,210300.0,25.4857,25.5213,25.4678,25.4797,210300.0
2010-02-12 12:30:00,42.86,42.88,42.76,42.86,296400.0,25.4857,25.4976,25.4262,25.4857,296400.0
2010-02-12 12:40:00,42.86,42.89,42.83,42.87,70000.0,25.4857,25.5035,25.4678,25.4916,70000.0
2010-02-12 12:50:00,42.86,42.88,42.79,42.84,86400.0,25.4857,25.4976,25.444,25.4738,86400.0
2010-02-12 13:00:00,42.85,42.87,42.81,42.86,139800.0,25.4797,25.4916,25.4559,25.4857,139800.0
2010-02-12 13:10:00,42.86,42.86,42.72,42.79,251400.0,25.4857,25.4857,25.4024,25.444,251400.0
2010-02-12 13:20:00,42.79,42.79,42.69,42.7,136800.0,25.444,25.444,25.3846,25.3905,136800.0
2010-02-12 13:30:00,42.69,42.73,42.63,42.72,131800.0,25.3846,25.4084,25.3489,25.4024,131800.0
2010-02-12 13:40:00,42.72,42.84,42.71,42.77,66600.0,25.4024,25.4738,25.3965,25.4322,66600.0
2010-02-12 13:50:00,42.77,42.79,42.7,42.76,51200.0,25.4322,25.444,25.3905,25.4262,51200.0
2010-02-12 14:00:00,42.75,42.84,42.73,42.82,94100.0,25.4203,25.4738,25.4084,25.4619,94100.0
2010-02-12 14:10:00,42.83,42.93,42.83,42.92,366900.0,25.4678,25.5273,25.4678,25.5213,366900.0
2010-02-12 14:20:00,42.92,43.05,42.91,43.0,452800.0,25.5213,25.5986,25.5154,25.5689,452800.0
2010-02-12 14:30:00,43.0,43.07,42.97,43.06,584700.0,25.5689,25.6105,25.5511,25.6046,584700.0
2010-02-12 14:40:00,43.07,43.13,43.01,43.11,302600.0,25.6105,25.6462,25.5749,25.6343,302600.0
2010-02-12 14:50:00,43.11,43.19,43.03,43.08,417000.0,25.6343,25.6819,25.5868,25.6165,417000.0
2010-02-12 15:00:00,43.07,43.07,42.92,43.06,357000.0,25.6105,25.6105,25.5213,25.6046,357000.0
2010-02-12 15:10:00,43.06,43.07,42.93,42.96,330200.0,25.6046,25.6105,25.5273,25.5451,330200.0
2010-02-12 15:20:00,42.96,43.0,42.9,42.91,200000.0,25.5451,25.5689,25.5095,25.5154,200000.0
2010-02-12 15:30:00,42.91,42.97,42.84,42.96,441000.0,25.5154,25.5511,25.4738,25.5451,441000.0
2010-02-12 15:40:00,42.96,43.24,42.96,43.24,782700.0,25.5451,25.7116,25.5451,25.7116,782700.0
2010-02-12 15:50:00,43.22,43.27,43.1,43.25,1135500.0,25.6997,25.7295,25.6284,25.7176,1135500.0
2010-02-16 09:30:00,43.73,43.98,43.66,43.96,889700.0,26.003,26.1516,25.9614,26.1398,889700.0
2010-02-16 09:40:00,43.96,43.97,43.73,43.85,864800.0,26.1398,26.1457,26.003,26.0743,864800.0
2010-02-16 09:50:00,43.85,44.0,43.84,43.86,514300.0,26.0743,26.1635,26.0684,26.0803,514300.0
2010-02-16 10:00:00,43.86,43.92,43.66,43.66,357500.0,26.0803,26.116,25.9614,25.9614,357500.0
2010-02-16 10:10:00,43.65,43.87,43.65,43.82,269900.0,25.9554,26.0862,25.9554,26.0565,269900.0
2010-02-16 10:20:00,43.81,43.82,43.66,43.7,327600.0,26.0506,26.0565,25.9614,25.9852,327600.0
2010-02-16 10:30:00,43.7,43.9,43.68,43.9,356000.0,25.9852,26.1041,25.9733,26.1041,356000.0
2010-02-16 10:40:00,43.9,43.95,43.86,43.87,464800.0,26.1041,26.1338,26.0803,26.0862,464800.0
2010-02-16 10:50:00,43.87,43.87,43.75,43.75,235400.0,26.0862,26.0862,26.0149,26.0149,235400.0
2010-02-16 11:00:00,43.76,43.76,43.68,43.69,270000.0,26.0208,26.0208,25.9733,25.9792,270000.0
2010-02-16 11:10:00,43.68,43.76,43.68,43.72,149700.0,25.9733,26.0208,25.9733,25.997,149700.0
2010-02-16 11:20:00,43.72,43.86,43.69,43.86,185300.0,25.997,26.0803,25.9792,26.0803,185300.0
2010-02-16 11:30:00,43.86,43.94,43.84,43.87,467900.0,26.0803,26.1279,26.0684,26.0862,467900.0
2010-02-16 11:40:00,43.87,43.94,43.83,43.83,272300.0,26.0862,26.1279,26.0625,26.0625,272300.0
2010-02-16 11:50:00,43.82,43.87,43.81,43.81,139600.0,26.0565,26.0862,26.0506,26.0506,139600.0
2010-02-16 12:00:00,43.82,43.91,43.77,43.91,153900.0,26.0565,26.11,26.0268,26.11,153900.0
2010-02-16 12:10:00,43.91,43.92,43.88,43.92,92300.0,26.11,26.116,26.0922,26.116,92300.0
2010-02-16 12:20:00,43.91,43.96,43.88,43.95,247400.0,26.11,26.1398,26.0922,26.1338,247400.0
2010-02-16 12:30:00,43.96,43.97,43.91,43.94,248700.0,26.1398,26.1457,26.11,26.1279,248700.0
2010-02-16 12:40:00,43.95,43.98,43.9,43.91,136500.0,26.1338,26.1516,26.1041,26.11,136500.0
2010-02-16 12:50:00,43.9,43.94,43.87,43.92,167200.0,26.1041,26.1279,26.0862,26.116,167200.0
2010-02-16 13:00:00,43.92,43.93,43.85,43.92,161200.0,26.116,26.1219,26.0743,26.116,161200.0
2010-02-16 13:10:00,43.91,44.04,43.91,44.04,606700.0,26.11,26.1873,26.11,26.1873,606700.0
2010-02-16 13:20:00,44.04,44.14,44.02,44.13,405700.0,26.1873,26.2468,26.1754,26.2408,405700.0
2010-02-16 13:30:00,44.14,44.17,44.03,44.07,392000.0,26.2468,26.2646,26.1814,26.2052,392000.0
2010-02-16 13:40:00,44.07,44.14,44.06,44.14,121800.0,26.2052,26.2468,26.1992,26.2468,121800.0
2010-02-16 13:50:00,44.14,44.23,44.13,44.21,141600.0,26.2468,26.3003,26.2408,26.2884,141600.0
2010-02-16 14:00:00,44.22,44.24,44.15,44.16,136300.0,26.2944,26.3063,26.2527,26.2587,136300.0
2010-02-16 14:10:00,44.16,44.16,44.09,44.09,145000.0,26.2587,26.2587,26.2171,26.2171,145000.0
2010-02-16 14:20:00,44.1,44.19,44.09,44.17,207000.0,26.223,26.2765,26.2171,26.2646,207000.0
2010-02-16 14:30:00,44.17,44.19,44.1,44.11,187800.0,26.2646,26.2765,26.223,26.229,187800.0
2010-02-16 14:40:00,44.11,44.13,44.09,44.11,98700.0,26.229,26.2408,26.2171,26.229,98700.0
2010-02-16 14:50:00,44.11,44.13,44.05,44.07,243300.0,26.229,26.2408,26.1933,26.2052,243300.0
2010-02-16 15:00:00,44.08,44.1,44.06,44.07,122600.0,26.2111,26.223,26.1992,26.2052,122600.0
2010-02-16 15:10:00,44.07,44.08,44.04,44.07,188500.0,26.2052,26.2111,26.1873,26.2052,188500.0
2010-02-16 15:20:00,44.07,44.19,44.07,44.17,274800.0,26.2052,26.2765,26.2052,26.2646,274800.0
2010-02-16 15:30:00,44.17,44.3,44.16,44.28,433700.0,26.2646,26.3419,26.2587,26.33,433700.0
2010-02-16 15:40:00,44.28,44.49,44.28,44.49,1339800.0,26.33,26.4549,26.33,26.4549,1339800.0
2010-02-16 15:50:00,44.49,44.5,44.41,44.42,1900700.0,26.4549,26.4609,26.4073,26.4133,1900700.0
2010-02-16 16:00:00,44.42,44.47,44.03,44.34,196100.0,26.4133,26.443,26.1814,26.3657,196100.0
2010-02-16 16:10:00,44.34,44.36,44.3,44.36,3400.0,26.3657,26.3776,26.3419,26.3776,3400.0
2010-02-17 09:30:00,44.54,44.71,44.49,44.68,1242200.0,26.4846,26.5857,26.4549,26.5679,1242200.0
2010-02-17 09:40:00,44.68,44.76,44.63,44.74,712700.0,26.5679,26.6155,26.5382,26.6036,712700.0
2010-02-17 09:50:00,44.74,44.77,44.55,44.75,444000.0,26.6036,26.6214,26.4906,26.6095,444000.0
2010-02-17 10:00:00,44.75,44.86,44.72,44.84,500700.0,26.6095,26.6749,26.5917,26.663,500700.0
2010-02-17 10:10:00,44.84,45.0,44.83,44.99,777000.0,26.663,26.7582,26.6571,26.7522,777000.0
2010-02-17 10:20:00,44.98,44.99,44.82,44.87,641500.0,26.7463,26.7522,26.6511,26.6809,641500.0
2010-02-17 10:30:00,44.87,44.94,44.81,44.83,514300.0,26.6809,26.7225,26.6452,26.6571,514300.0
2010-02-17 10:40:00,44.83,44.84,44.78,44.84,469500.0,26.6571,26.663,26.6273,26.663,469500.0
2010-02-17 10:50:00,44.84,44.94,44.84,44.86,312300.0,26.663,26.7225,26.663,26.6749,312300.0
2010-02-17 11:00:00,44.86,44.87,44.68,44.68,485500.0,26.6749,26.6809,26.5679,26.5679,485500.0
2010-02-17 11:10:00,44.68,44.75,44.64,44.73,247900.0,26.5679,26.6095,26.5441,26.5976,247900.0
2010-02-17 11:20:00,44.72,44.82,44.68,44.69,237900.0,26.5917,26.6511,26.5679,26.5738,237900.0
2010-02-17 11:30:00,44.69,44.77,44.66,44.75,232600.0,26.5738,26.6214,26.556,26.6095,232600.0
2010-02-17 11:40:00,44.75,44.84,44.67,44.81,214700.0,26.6095,26.663,26.5619,26.6452,214700.0
2010-02-17 11:50:00,44.81,44.85,44.78,44.78,133600.0,26.6452,26.669,26.6273,26.6273,133600.0
2010-02-17 12:00:00,44.78,44.81,44.75,44.78,118700.0,26.6273,26.6452,26.6095,26.6273,118700.0
2010-02-17 12:10:00,44.78,44.78,44.73,44.77,118500.0,26.6273,26.6273,26.5976,26.6214,118500.0
2010-02-17 12:20:00,44.77,44.81,44.72,44.8,120500.0,26.6214,26.6452,26.5917,26.6392,120500.0
2010-02-17 12:30:00,44.8,44.82,44.78,44.78,72500.0,26.6392,26.6511,26.6273,26.6273,72500.0
2010-02-17 12:40:00,44.78,44.78,44.72,44.76,113600.0,26.6273,26.6273,26.5917,26.6155,113600.0
2010-02-17 12:50:00,44.76,44.79,44.74,44.78,102500.0,26.6155,26.6333,26.6036,26.6273,102500.0
2010-02-17 13:00:00,44.78,44.83,44.77,44.79,110600.0,26.6273,26.6571,26.6214,26.6333,110600.0
2010-02-17 13:10:00,44.79,44.8,44.74,44.78,77100.0,26.6333,26.6392,26.6036,26.6273,77100.0
2010-02-17 13:20:00,44.79,44.81,44.76,44.77,49300.0,26.6333,26.6452,26.6155,26.6214,49300.0
2010-02-17 13:30:00,44.76,44.78,44.72,44.78,61100.0,26.6155,26.6273,26.5917,26.6273,61100.0
2010-02-17 13:40:00,44.78,44.78,44.65,44.67,126500.0,26.6273,26.6273,26.55,26.5619,126500.0
2010-02-17 13:50:00,44.67,44.72,44.6,44.7,256000.0,26.5619,26.5917,26.5203,26.5798,256000.0
2010-02-17 14:00:00,44.71,44.72,44.6,44.69,373800.0,26.5857,26.5917,26.5203,26.5738,373800.0
2010-02-17 14:10:00,44.69,44.73,44.65,44.66,109800.0,26.5738,26.5976,26.55,26.556,109800.0
2010-02-17 14:20:00,44.67,44.67,44.59,44.64,140000.0,26.5619,26.5619,26.5144,26.5441,140000.0
2010-02-17 14:30:00,44.64,44.71,44.62,44.68,175700.0,26.5441,26.5857,26.5322,26.5679,175700.0
2010-02-17 14:40:00,44.68,44.78,44.68,44.75,210500.0,26.5679,26.6273,26.5679,26.6095,210500.0
2010-02-17 14:50:00,44.75,44.79,44.74,44.78,144300.0,26.6095,26.6333,26.6036,26.6273,144300.0
2010-02-17 15:00:00,44.78,44.79,44.74,44.76,93600.0,26.6273,26.6333,26.6036,26.6155,93600.0
2010-02-17 15:10:00,44.76,44.82,44.75,44.8,142600.0,26.6155,26.6511,26.6095,26.6392,142600.0
2010-02-17 15:20:00,44.8,44.81,44.75,44.79,285200.0,26.6392,26.6452,26.6095,26.6333,285200.0
2010-02-17 15:30:00,44.79,44.84,44.77,44.78,297600.0,26.6333,26.663,26.6214,26.6273,297600.0
2010-02-17 15:40:00,44.78,44.8,44.73,44.79,421000.0,26.6273,26.6392,26.5976,26.6333,421000.0
2010-02-17 15:50:00,44.79,44.85,44.78,44.83,1301200.0,26.6333,26.669,26.6273,26.6571,1301200.0
2010-02-18 09:30:00,44.66,44.88,44.54,44.8,565300.0,26.556,26.6868,26.4846,26.6392,565300.0
2010-02-18 09:40:00,44.81,44.88,44.79,44.82,551400.0,26.6452,26.6868,26.6333,26.6511,551400.0
2010-02-18 09:50:00,44.81,44.89,44.8,44.84,292400.0,26.6452,26.6928,26.6392,26.663,292400.0
2010-02-18 10:00:00,44.84,44.9,44.74,44.75,507900.0,26.663,26.6987,26.6036,26.6095,507900.0
2010-02-18 10:10:00,44.75,44.82,44.64,44.66,540500.0,26.6095,26.6511,26.5441,26.556,540500.0
2010-02-18 10:20:00,44.67,44.67,44.51,44.62,562500.0,26.5619,26.5619,26.4668,26.5322,562500.0
2010-02-18 10:30:00,44.62,44.76,44.57,44.75,434400.0,26.5322,26.6155,26.5025,26.6095,434400.0
2010-02-18 10:40:00,44.75,44.8,44.73,44.77,357800.0,26.6095,26.6392,26.5976,26.6214,357800.0
2010-02-18 10:50:00,44.77,44.92,44.77,44.87,364800.0,26.6214,26.7106,26.6214,26.6809,364800.0
2010-02-18 11:00:00,44.86,44.96,44.83,44.95,250100.0,26.6749,26.7344,26.6571,26.7284,250100.0
2010-02-18 11:10:00,44.95,44.97,44.88,44.89,123300.0,26.7284,26.7403,26.6868,26.6928,123300.0
2010-02-18 11:20:00,44.9,44.97,44.89,44.92,187400.0,26.6987,26.7403,26.6928,26.7106,187400.0
2010-02-18 11:30:00,44.92,44.94,44.87,44.93,119500.0,26.7106,26.7225,26.6809,26.7165,119500.0
2010-02-18 11:40:00,44.93,44.95,44.88,44.9,239300.0,26.7165,26.7284,26.6868,26.6987,239300.0
2010-02-18 11:50:00,44.9,44.92,44.88,44.9,74900.0,26.6987,26.7106,26.6868,26.6987,74900.0
2010-02-18 12:00:00,44.9,44.96,44.9,44.95,189300.0,26.6987,26.7344,26.6987,26.7284,189300.0
2010-02-18 12:10:00,44.95,45.0,44.93,44.97,375400.0,26.7284,26.7582,26.7165,26.7403,375400.0
2010-02-18 12:20:00,44.97,45.0,44.97,44.99,190500.0,26.7403,26.7582,26.7403,26.7522,190500.0
2010-02-18 12:30:00,45.0,45.0,44.95,44.95,182400.0,26.7582,26.7582,26.7284,26.7284,182400.0
2010-02-18 12:40:00,44.94,44.96,44.93,44.96,89900.0,26.7225,26.7344,26.7165,26.7344,89900.0
2010-02-18 12:50:00,44.96,44.97,44.95,44.97,62200.0,26.7344,26.7403,26.7284,26.7403,62200.0
2010-02-18 13:00:00,44.97,44.98,44.96,44.96,61500.0,26.7403,26.7463,26.7344,26.7344,61500.0
2010-02-18 13:10:00,44.97,44.98,44.96,44.96,41300.0,26.7403,26.7463,26.7344,26.7344,41300.0
2010-02-18 13:20:00,44.95,44.98,44.93,44.96,51900.0,26.7284,26.7463,26.7165,26.7344,51900.0
2010-02-18 13:30:00,44.96,44.98,44.95,44.95,100000.0,26.7344,26.7463,26.7284,26.7284,100000.0
2010-02-18 13:40:00,44.96,44.98,44.95,44.98,149000.0,26.7344,26.7463,26.7284,26.7463,149000.0
2010-02-18 13:50:00,44.98,45.14,44.98,45.13,596800.0,26.7463,26.8414,26.7463,26.8355,596800.0
2010-02-18 14:00:00,45.14,45.15,45.08,45.09,260100.0,26.8414,26.8474,26.8057,26.8117,260100.0
2010-02-18 14:10:00,45.09,45.19,45.06,45.18,184000.0,26.8117,26.8711,26.7938,26.8652,184000.0
2010-02-18 14:20:00,45.18,45.21,45.16,45.2,131300.0,26.8652,26.883,26.8533,26.8771,131300.0
2010-02-18 14:30:00,45.21,45.28,45.18,45.27,319100.0,26.883,26.9247,26.8652,26.9187,319100.0
2010-02-18 14:40:00,45.26,45.28,45.24,45.26,339900.0,26.9128,26.9247,26.9009,26.9128,339900.0
2010-02-18 14:50:00,45.26,45.3,45.25,45.28,341300.0,26.9128,26.9366,26.9068,26.9247,341300.0
2010-02-18 15:00:00,45.27,45.31,45.22,45.25,299400.0,26.9187,26.9425,26.889,26.9068,299400.0
2010-02-18 15:10:00,45.26,45.32,45.25,45.32,225100.0,26.9128,26.9484,26.9068,26.9484,225100.0
2010-02-18 15:20:00,45.32,45.35,45.3,45.34,475600.0,26.9484,26.9663,26.9366,26.9603,475600.0
2010-02-18 15:30:00,45.35,45.41,45.33,45.41,521800.0,26.9663,27.002,26.9544,27.002,521800.0
2010-02-18 15:40:00,45.41,45.54,45.4,45.51,626000.0,27.002,27.0793,26.996,27.0614,626000.0
2010-02-18 15:50:00,45.51,45.51,45.3,45.36,2133900.0,27.0614,27.0614,26.9366,26.9722,2133900.0
2010-02-19 09:30:00,45.22,45.28,45.05,45.23,697700.0,26.889,26.9247,26.7879,26.8949,697700.0
2010-02-19 09:40:00,45.23,45.41,45.2,45.25,567100.0,26.8949,27.002,26.8771,26.9068,567100.0
2010-02-19 09:50:00,45.26,45.3,45.18,45.19,372300.0,26.9128,26.9366,26.8652,26.8711,372300.0
2010-02-19 10:00:00,45.19,45.22,45.1,45.14,482500.0,26.8711,26.889,26.8176,26.8414,482500.0
2010-02-19 10:10:00,45.14,45.14,45.05,45.08,451800.0,26.8414,26.8414,26.7879,26.8057,451800.0
2010-02-19 10:20:00,45.08,45.27,45.08,45.25,453700.0,26.8057,26.9187,26.8057,26.9068,453700.0
2010-02-19 10:30:00,45.25,45.29,45.15,45.16,235400.0,26.9068,26.9306,26.8474,26.8533,235400.0
2010-02-19 10:40:00,45.16,45.26,45.16,45.24,227100.0,26.8533,26.9128,26.8533,26.9009,227100.0
2010-02-19 10:50:00,45.24,45.28,45.2,45.22,190000.0,26.9009,26.9247,26.8771,26.889,190000.0
2010-02-19 11:00:00,45.22,45.28,45.17,45.28,217900.0,26.889,26.9247,26.8593,26.9247,217900.0
2010-02-19 11:10:00,45.28,45.42,45.26,45.38,362700.0,26.9247,27.0079,26.9128,26.9841,362700.0
2010-02-19 11:20:00,45.39,45.48,45.37,45.41,278100.0,26.9901,27.0436,26.9782,27.002,278100.0
2010-02-19 11:30:00,45.41,45.44,45.37,45.39,120700.0,27.002,27.0198,26.9782,26.9901,120700.0
2010-02-19 11:40:00,45.39,45.42,45.33,45.33,176400.0,26.9901,27.0079,26.9544,26.9544,176400.0
2010-02-19 11:50:00,45.33,45.41,45.26,45.4,750900.0,26.9544,27.002,26.9128,26.996,750900.0
2010-02-19 12:00:00,45.4,45.52,45.4,45.49,567500.0,26.996,27.0674,26.996,27.0495,567500.0
2010-02-19 12:10:00,45.5,45.5,45.45,45.5,145400.0,27.0555,27.0555,27.0257,27.0555,145400.0
2010-02-19 12:20:00,45.5,45.68,45.49,45.63,668000.0,27.0555,27.1625,27.0495,27.1328,668000.0
2010-02-19 12:30:00,45.64,45.65,45.49,45.49,190600.0,27.1387,27.1447,27.0495,27.0495,190600.0
2010-02-19 12:40:00,45.49,45.54,45.47,45.52,120700.0,27.0495,27.0793,27.0376,27.0674,120700.0
2010-02-19 12:50:00,45.51,45.53,45.46,45.53,91100.0,27.0614,27.0733,27.0317,27.0733,91100.0
2010-02-19 13:00:00,45.53,45.53,45.49,45.52,78500.0,27.0733,27.0733,27.0495,27.0674,78500.0
2010-02-19 13:10:00,45.52,45.54,45.45,45.47,86900.0,27.0674,27.0793,27.0257,27.0376,86900.0
2010-02-19 13:20:00,45.47,45.49,45.43,45.48,96500.0,27.0376,27.0495,27.0139,27.0436,96500.0
2010-02-19 13:30:00,45.48,45.52,45.47,45.51,46600.0,27.0436,27.0674,27.0376,27.0614,46600.0
2010-02-19 13:40:00,45.52,45.53,45.49,45.5,57600.0,27.0674,27.0733,27.0495,27.0555,57600.0
2010-02-19 13:50:00,45.5,45.51,45.44,45.46,72700.0,27.0555,27.0614,27.0198,27.0317,72700.0
2010-02-19 14:00:00,45.47,45.47,45.33,45.33,300300.0,27.0376,27.0376,26.9544,26.9544,300300.0
2010-02-19 14:10:00,45.34,45.46,45.33,45.44,81100.0,26.9603,27.0317,26.9544,27.0198,81100.0
2010-02-19 14:20:00,45.45,45.46,45.42,45.45,66700.0,27.0257,27.0317,27.0079,27.0257,66700.0
2010-02-19 14:30:00,45.45,45.49,45.44,45.47,68600.0,27.0257,27.0495,27.0198,27.0376,68600.0
2010-02-19 14:40:00,45.47,45.47,45.41,45.42,103600.0,27.0376,27.0376,27.002,27.0079,103600.0
2010-02-19 14:50:00,45.43,45.46,45.42,45.43,105700.0,27.0139,27.0317,27.0079,27.0139,105700.0
2010-02-19 15:00:00,45.43,45.44,45.4,45.41,113800.0,27.0139,27.0198,26.996,27.002,113800.0
2010-02-19 15:10:00,45.41,45.43,45.33,45.38,234800.0,27.002,27.0139,26.9544,26.9841,234800.0
2010-02-19 15:20:00,45.37,45.42,45.37,45.37,184500.0,26.9782,27.0079,26.9782,26.9782,184500.0
2010-02-19 15:30:00,45.37,45.5,45.37,45.5,326700.0,26.9782,27.0555,26.9782,27.0555,326700.0
2010-02-19 15:40:00,45.5,45.58,45.49,45.52,781200.0,27.0555,27.1031,27.0495,27.0674,781200.0
2010-02-19 15:50:00,45.52,45.53,45.39,45.41,790500.0,27.0674,27.0733,26.9901,27.002,790500.0
2010-02-22 09:30:00,45.51,45.6,45.32,45.42,458800.0,27.0614,27.1149,26.9484,27.0079,458800.0
2010-02-22 09:40:00,45.41,45.5,45.32,45.46,251100.0,27.002,27.0555,26.9484,27.0317,251100.0
2010-02-22 09:50:00,45.46,45.61,45.41,45.6,310300.0,27.0317,27.1209,27.002,27.1149,310300.0
2010-02-22 10:00:00,45.6,45.6,45.44,45.48,548600.0,27.1149,27.1149,27.0198,27.0436,548600.0
2010-02-22 10:10:00,45.47,45.55,45.46,45.46,579800.0,27.0376,27.0852,27.0317,27.0317,579800.0
2010-02-22 10:20:00,45.46,45.52,45.46,45.52,159400.0,27.0317,27.0674,27.0317,27.0674,159400.0
2010-02-22 10:30:00,45.52,45.57,45.48,45.51,257200.0,27.0674,27.0971,27.0436,27.0614,257200.0
2010-02-22 10:40:00,45.51,45.63,45.51,45.55,188800.0,27.0614,27.1328,27.0614,27.0852,188800.0
2010-02-22 10:50:00,45.55,45.55,45.49,45.52,188300.0,27.0852,27.0852,27.0495,27.0674,188300.0
2010-02-22 11:00:00,45.52,45.52,45.43,45.45,169800.0,27.0674,27.0674,27.0139,27.0257,169800.0
2010-02-22 11:10:00,45.46,45.51,45.4,45.51,121700.0,27.0317,27.0614,26.996,27.0614,121700.0
2010-02-22 11:20:00,45.51,45.55,45.51,45.53,89800.0,27.0614,27.0852,27.0614,27.0733,89800.0
2010-02-22 11:30:00,45.53,45.58,45.51,45.56,193100.0,27.0733,27.1031,27.0614,27.0912,193100.0
2010-02-22 11:40:00,45.57,45.6,45.55,45.57,89400.0,27.0971,27.1149,27.0852,27.0971,89400.0
2010-02-22 11:50:00,45.57,45.58,45.49,45.57,89000.0,27.0971,27.1031,27.0495,27.0971,89000.0
2010-02-22 12:00:00,45.57,45.57,45.49,45.5,139900.0,27.0971,27.0971,27.0495,27.0555,139900.0
2010-02-22 12:10:00,45.5,45.52,45.46,45.47,78100.0,27.0555,27.0674,27.0317,27.0376,78100.0
2010-02-22 12:20:00,45.46,45.5,45.43,45.46,51800.0,27.0317,27.0555,27.0139,27.0317,51800.0
2010-02-22 12:30:00,45.46,45.56,45.46,45.51,105900.0,27.0317,27.0912,27.0317,27.0614,105900.0
2010-02-22 12:40:00,45.52,45.53,45.47,45.5,89300.0,27.0674,27.0733,27.0376,27.0555,89300.0
2010-02-22 12:50:00,45.49,45.49,45.41,45.44,106400.0,27.0495,27.0495,27.002,27.0198,106400.0
2010-02-22 13:00:00,45.45,45.45,45.41,45.43,107700.0,27.0257,27.0257,27.002,27.0139,107700.0
2010-02-22 13:10:00,45.43,45.45,45.42,45.42,39600.0,27.0139,27.0257,27.0079,27.0079,39600.0
2010-02-22 13:20:00,45.42,45.46,45.41,45.45,52700.0,27.0079,27.0317,27.002,27.0257,52700.0
2010-02-22 13:30:00,45.44,45.47,45.43,45.47,34700.0,27.0198,27.0376,27.0139,27.0376,34700.0
2010-02-22 13:40:00,45.47,45.58,45.46,45.55,109600.0,27.0376,27.1031,27.0317,27.0852,109600.0
2010-02-22 13:50:00,45.55,45.56,45.51,45.52,70600.0,27.0852,27.0912,27.0614,27.0674,70600.0
2010-02-22 14:00:00,45.52,45.58,45.51,45.52,299700.0,27.0674,27.1031,27.0614,27.0674,299700.0
2010-02-22 14:10:00,45.52,45.56,45.5,45.54,202700.0,27.0674,27.0912,27.0555,27.0793,202700.0
2010-02-22 14:20:00,45.54,45.55,45.46,45.48,218900.0,27.0793,27.0852,27.0317,27.0436,218900.0
2010-02-22 14:30:00,45.48,45.6,45.47,45.6,203300.0,27.0436,27.1149,27.0376,27.1149,203300.0
2010-02-22 14:40:00,45.6,45.62,45.57,45.6,110000.0,27.1149,27.1268,27.0971,27.1149,110000.0
2010-02-22 14:50:00,45.6,45.67,45.59,45.66,162100.0,27.1149,27.1566,27.109,27.1506,162100.0
2010-02-22 15:00:00,45.66,45.73,45.64,45.71,139800.0,27.1506,27.1922,27.1387,27.1804,139800.0
2010-02-22 15:10:00,45.71,45.79,45.69,45.79,218000.0,27.1804,27.2279,27.1685,27.2279,218000.0
2010-02-22 15:20:00,45.79,45.83,45.76,45.78,541000.0,27.2279,27.2517,27.2101,27.222,541000.0
2010-02-22 15:30:00,45.78,45.78,45.7,45.72,179400.0,27.222,27.222,27.1744,27.1863,179400.0
2010-02-22 15:40:00,45.72,45.76,45.6,45.61,547800.0,27.1863,27.2101,27.1149,27.1209,547800.0
2010-02-22 15:50:00,45.62,45.62,45.52,45.59,1096300.0,27.1268,27.1268,27.0674,27.109,1096300.0
2010-02-23 09:30:00,45.39,45.65,45.33,45.53,358800.0,26.9901,27.1447,26.9544,27.0733,358800.0
2010-02-23 09:40:00,45.54,45.71,45.52,45.61,284100.0,27.0793,27.1804,27.0674,27.1209,284100.0
2010-02-23 09:50:00,45.61,45.65,45.52,45.55,250600.0,27.1209,27.1447,27.0674,27.0852,250600.0
2010-02-23 10:00:00,45.58,45.58,45.26,45.4,820300.0,27.1031,27.1031,26.9128,26.996,820300.0
2010-02-23 10:10:00,45.4,45.4,45.2,45.35,394600.0,26.996,26.996,26.8771,26.9663,394600.0
2010-02-23 10:20:00,45.35,45.36,45.27,45.34,245400.0,26.9663,26.9722,26.9187,26.9603,245400.0
2010-02-23 10:30:00,45.34,45.42,45.26,45.42,289600.0,26.9603,27.0079,26.9128,27.0079,289600.0
2010-02-23 10:40:00,45.42,45.44,45.36,45.38,242800.0,27.0079,27.0198,26.9722,26.9841,242800.0
2010-02-23 10:50:00,45.38,45.46,45.33,45.43,125700.0,26.9841,27.0317,26.9544,27.0139,125700.0
2010-02-23 11:00:00,45.43,45.48,45.37,45.38,133400.0,27.0139,27.0436,26.9782,26.9841,133400.0
2010-02-23 11:10:00,45.38,45.38,45.34,45.38,91300.0,26.9841,26.9841,26.9603,26.9841,91300.0
2010-02-23 11:20:00,45.38,45.42,45.33,45.35,137600.0,26.9841,27.0079,26.9544,26.9663,137600.0
2010-02-23 11:30:00,45.35,45.43,45.34,45.34,117300.0,26.9663,27.0139,26.9603,26.9603,117300.0
2010-02-23 11:40:00,45.34,45.37,45.32,45.36,64800.0,26.9603,26.9782,26.9484,26.9722,64800.0
2010-02-23 11:50:00,45.36,45.4,45.29,45.37,175900.0,26.9722,26.996,26.9306,26.9782,175900.0
2010-02-23 12:00:00,45.37,45.4,45.35,45.36,117200.0,26.9782,26.996,26.9663,26.9722,117200.0
2010-02-23 12:10:00,45.37,45.37,45.3,45.3,75800.0,26.9782,26.9782,26.9366,26.9366,75800.0
2010-02-23 12:20:00,45.29,45.29,45.12,45.17,461200.0,26.9306,26.9306,26.8295,26.8593,461200.0
2010-02-23 12:30:00,45.17,45.25,45.16,45.21,163500.0,26.8593,26.9068,26.8533,26.883,163500.0
2010-02-23 12:40:00,45.2,45.23,45.13,45.2,99300.0,26.8771,26.8949,26.8355,26.8771,99300.0
2010-02-23 12:50:00,45.2,45.23,45.2,45.23,62100.0,26.8771,26.8949,26.8771,26.8949,62100.0
2010-02-23 13:00:00,45.23,45.28,45.21,45.24,110300.0,26.8949,26.9247,26.883,26.9009,110300.0
2010-02-23 13:10:00,45.25,45.29,45.24,45.28,165200.0,26.9068,26.9306,26.9009,26.9247,165200.0
2010-02-23 13:20:00,45.27,45.37,45.27,45.36,124600.0,26.9187,26.9782,26.9187,26.9722,124600.0
2010-02-23 13:30:00,45.36,45.36,45.27,45.27,59200.0,26.9722,26.9722,26.9187,26.9187,59200.0
2010-02-23 13:40:00,45.28,45.3,45.18,45.28,189500.0,26.9247,26.9366,26.8652,26.9247,189500.0
2010-02-23 13:50:00,45.29,45.32,45.23,45.25,134800.0,26.9306,26.9484,26.8949,26.9068,134800.0
2010-02-23 14:00:00,45.25,45.26,45.13,45.2,463200.0,26.9068,26.9128,26.8355,26.8771,463200.0
2010-02-23 14:10:00,45.19,45.3,45.19,45.26,157000.0,26.8711,26.9366,26.8711,26.9128,157000.0
2010-02-23 14:20:00,45.27,45.29,45.22,45.28,95900.0,26.9187,26.9306,26.889,26.9247,95900.0
2010-02-23 14:30:00,45.28,45.33,45.22,45.31,142100.0,26.9247,26.9544,26.889,26.9425,142100.0
2010-02-23 14:40:00,45.31,45.4,45.29,45.37,158300.0,26.9425,26.996,26.9306,26.9782,158300.0
2010-02-23 14:50:00,45.37,45.44,45.36,45.38,141400.0,26.9782,27.0198,26.9722,26.9841,141400.0
2010-02-23 15:00:00,45.38,45.42,45.31,45.32,69900.0,26.9841,27.0079,26.9425,26.9484,69900.0
2010-02-23 15:10:00,45.32,45.45,45.31,45.44,126900.0,26.9484,27.0257,26.9425,27.0198,126900.0
2010-02-23 15:20:00,45.43,45.45,45.33,45.34,329000.0,27.0139,27.0257,26.9544,26.9603,329000.0
2010-02-23 15:30:00,45.35,45.35,45.3,45.33,254200.0,26.9663,26.9663,26.9366,26.9544,254200.0
2010-02-23 15:40:00,45.33,45.37,45.3,45.32,282000.0,26.9544,26.9782,26.9366,26.9484,282000.0
2010-02-23 15:50:00,45.31,45.32,45.16,45.2,1347400.0,26.9425,26.9484,26.8533,26.8771,1347400.0
2010-02-23 16:00:00,45.2,45.34,45.16,45.3,102200.0,26.8771,26.9603,26.8533,26.9366,102200.0
2010-02-23 16:10:00,45.3,45.3,45.3,45.3,200.0,26.9366,26.9366,26.9366,26.9366,200.0
2010-02-24 09:30:00,45.25,45.46,45.23,45.34,305500.0,26.9068,27.0317,26.8949,26.9603,305500.0
2010-02-24 09:40:00,45.33,45.51,45.31,45.51,285100.0,26.9544,27.0614,26.9425,27.0614,285100.0
2010-02-24 09:50:00,45.51,45.54,45.42,45.46,210400.0,27.0614,27.0793,27.0079,27.0317,210400.0
2010-02-24 10:00:00,45.44,45.52,45.24,45.26,779100.0,27.0198,27.0674,26.9009,26.9128,779100.0
2010-02-24 10:10:00,45.26,45.36,45.21,45.25,413600.0,26.9128,26.9722,26.883,26.9068,413600.0
2010-02-24 10:20:00,45.25,45.38,45.2,45.35,224100.0,26.9068,26.9841,26.8771,26.9663,224100.0
2010-02-24 10:30:00,45.34,45.44,45.26,45.43,310600.0,26.9603,27.0198,26.9128,27.0139,310600.0
2010-02-24 10:40:00,45.43,45.53,45.39,45.53,476500.0,27.0139,27.0733,26.9901,27.0733,476500.0
2010-02-24 10:50:00,45.51,45.58,45.5,45.56,430500.0,27.0614,27.1031,27.0555,27.0912,430500.0
2010-02-24 11:00:00,45.56,45.57,45.42,45.48,256800.0,27.0912,27.0971,27.0079,27.0436,256800.0
2010-02-24 11:10:00,45.47,45.5,45.41,45.44,122200.0,27.0376,27.0555,27.002,27.0198,122200.0
2010-02-24 11:20:00,45.44,45.47,45.36,45.45,127400.0,27.0198,27.0376,26.9722,27.0257,127400.0
2010-02-24 11:30:00,45.46,45.47,45.36,45.38,134100.0,27.0317,27.0376,26.9722,26.9841,134100.0
2010-02-24 11:40:00,45.38,45.49,45.38,45.49,201100.0,26.9841,27.0495,26.9841,27.0495,201100.0
2010-02-24 11:50:00,45.48,45.58,45.48,45.52,304900.0,27.0436,27.1031,27.0436,27.0674,304900.0
2010-02-24 12:00:00,45.52,45.54,45.34,45.36,320400.0,27.0674,27.0793,26.9603,26.9722,320400.0
2010-02-24 12:10:00,45.36,45.51,45.36,45.5,101800.0,26.9722,27.0614,26.9722,27.0555,101800.0
2010-02-24 12:20:00,45.49,45.52,45.45,45.48,105400.0,27.0495,27.0674,27.0257,27.0436,105400.0
2010-02-24 12:30:00,45.48,45.52,45.47,45.48,63900.0,27.0436,27.0674,27.0376,27.0436,63900.0
2010-02-24 12:40:00,45.48,45.54,45.47,45.52,92400.0,27.0436,27.0793,27.0376,27.0674,92400.0
2010-02-24 12:50:00,45.52,45.55,45.5,45.53,97200.0,27.0674,27.0852,27.0555,27.0733,97200.0
2010-02-24 13:00:00,45.54,45.56,45.47,45.54,198300.0,27.0793,27.0912,27.0376,27.0793,198300.0
2010-02-24 13:10:00,45.55,45.63,45.55,45.6,319800.0,27.0852,27.1328,27.0852,27.1149,319800.0
2010-02-24 13:20:00,45.6,45.6,45.56,45.56,70300.0,27.1149,27.1149,27.0912,27.0912,70300.0
2010-02-24 13:30:00,45.56,45.56,45.54,45.55,84600.0,27.0912,27.0912,27.0793,27.0852,84600.0
2010-02-24 13:40:00,45.55,45.56,45.47,45.54,119800.0,27.0852,27.0912,27.0376,27.0793,119800.0
2010-02-24 13:50:00,45.55,45.59,45.54,45.58,59200.0,27.0852,27.109,27.0793,27.1031,59200.0
2010-02-24 14:00:00,45.58,45.6,45.51,45.52,75900.0,27.1031,27.1149,27.0614,27.0674,75900.0
2010-02-24 14:10:00,45.52,45.56,45.52,45.53,54100.0,27.0674,27.0912,27.0674,27.0733,54100.0
2010-02-24 14:20:00,45.53,45.54,45.5,45.5,82800.0,27.0733,27.0793,27.0555,27.0555,82800.0
2010-02-24 14:30:00,45.5,45.5,45.44,45.45,147400.0,27.0555,27.0555,27.0198,27.0257,147400.0
2010-02-24 14:40:00,45.45,45.51,45.41,45.49,127900.0,27.0257,27.0614,27.002,27.0495,127900.0
2010-02-24 14:50:00,45.49,45.52,45.45,45.47,64300.0,27.0495,27.0674,27.0257,27.0376,64300.0
2010-02-24 15:00:00,45.46,45.59,45.44,45.55,153200.0,27.0317,27.109,27.0198,27.0852,153200.0
2010-02-24 15:10:00,45.56,45.58,45.51,45.53,108600.0,27.0912,27.1031,27.0614,27.0733,108600.0
2010-02-24 15:20:00,45.54,45.61,45.52,45.57,272800.0,27.0793,27.1209,27.0674,27.0971,272800.0
2010-02-24 15:30:00,45.58,45.62,45.49,45.58,302400.0,27.1031,27.1268,27.0495,27.1031,302400.0
2010-02-24 15:40:00,45.57,45.63,45.55,45.56,434300.0,27.0971,27.1328,27.0852,27.0912,434300.0
2010-02-24 15:50:00,45.56,45.71,45.56,45.67,969300.0,27.0912,27.1804,27.0912,27.1566,969300.0
2010-02-25 09:30:00,45.15,45.17,44.9,45.04,1050200.0,26.8474,26.8593,26.6987,26.782,1050200.0
2010-02-25 09:40:00,45.04,45.18,44.99,45.06,835400.0,26.782,26.8652,26.7522,26.7938,835400.0
2010-02-25 09:50:00,45.06,45.2,45.06,45.13,278500.0,26.7938,26.8771,26.7938,26.8355,278500.0
2010-02-25 10:00:00,45.14,45.29,45.06,45.23,496300.0,26.8414,26.9306,26.7938,26.8949,496300.0
2010-02-25 10:10:00,45.23,45.3,45.19,45.22,268300.0,26.8949,26.9366,26.8711,26.889,268300.0
2010-02-25 10:20:00,45.23,45.3,45.13,45.29,319600.0,26.8949,26.9366,26.8355,26.9306,319600.0
2010-02-25 10:30:00,45.29,45.37,45.26,45.32,207800.0,26.9306,26.9782,26.9128,26.9484,207800.0
2010-02-25 10:40:00,45.32,45.41,45.27,45.3,465300.0,26.9484,27.002,26.9187,26.9366,465300.0
2010-02-25 10:50:00,45.3,45.43,45.3,45.38,200500.0,26.9366,27.0139,26.9366,26.9841,200500.0
2010-02-25 11:00:00,45.38,45.42,45.33,45.41,166200.0,26.9841,27.0079,26.9544,27.002,166200.0
2010-02-25 11:10:00,45.41,45.44,45.3,45.31,197900.0,27.002,27.0198,26.9366,26.9425,197900.0
2010-02-25 11:20:00,45.32,45.33,45.26,45.3,131400.0,26.9484,26.9544,26.9128,26.9366,131400.0
2010-02-25 11:30:00,45.29,45.3,45.23,45.25,118400.0,26.9306,26.9366,26.8949,26.9068,118400.0
2010-02-25 11:40:00,45.25,45.38,45.25,45.29,171700.0,26.9068,26.9841,26.9068,26.9306,171700.0
2010-02-25 11:50:00,45.29,45.3,45.21,45.22,202300.0,26.9306,26.9366,26.883,26.889,202300.0
2010-02-25 12:00:00,45.21,45.27,45.14,45.23,244400.0,26.883,26.9187,26.8414,26.8949,244400.0
2010-02-25 12:10:00,45.23,45.31,45.23,45.29,114100.0,26.8949,26.9425,26.8949,26.9306,114100.0
2010-02-25 12:20:00,45.28,45.28,45.2,45.24,81100.0,26.9247,26.9247,26.8771,26.9009,81100.0
2010-02-25 12:30:00,45.25,45.37,45.25,45.35,85100.0,26.9068,26.9782,26.9068,26.9663,85100.0
2010-02-25 12:40:00,45.35,45.4,45.35,45.36,345600.0,26.9663,26.996,26.9663,26.9722,345600.0
2010-02-25 12:50:00,45.36,45.4,45.32,45.34,89200.0,26.9722,26.996,26.9484,26.9603,89200.0
2010-02-25 13:00:00,45.33,45.35,45.3,45.32,87600.0,26.9544,26.9663,26.9366,26.9484,87600.0
2010-02-25 13:10:00,45.31,45.31,45.27,45.29,91200.0,26.9425,26.9425,26.9187,26.9306,91200.0
2010-02-25 13:20:00,45.3,45.35,45.29,45.33,114000.0,26.9366,26.9663,26.9306,26.9544,114000.0
2010-02-25 13:30:00,45.33,45.37,45.32,45.37,69800.0,26.9544,26.9782,26.9484,26.9782,69800.0
2010-02-25 13:40:00,45.37,45.52,45.37,45.48,342500.0,26.9782,27.0674,26.9782,27.0436,342500.0
2010-02-25 13:50:00,45.49,45.65,45.49,45.63,396500.0,27.0495,27.1447,27.0495,27.1328,396500.0
2010-02-25 14:00:00,45.63,45.69,45.42,45.43,623900.0,27.1328,27.1685,27.0079,27.0139,623900.0
2010-02-25 14:10:00,45.42,45.52,45.42,45.46,351700.0,27.0079,27.0674,27.0079,27.0317,351700.0
2010-02-25 14:20:00,45.46,45.58,45.45,45.51,196000.0,27.0317,27.1031,27.0257,27.0614,196000.0
2010-02-25 14:30:00,45.52,45.67,45.52,45.63,225900.0,27.0674,27.1566,27.0674,27.1328,225900.0
2010-02-25 14:40:00,45.63,45.66,45.54,45.59,224600.0,27.1328,27.1506,27.0793,27.109,224600.0
2010-02-25 14:50:00,45.59,45.68,45.56,45.64,126900.0,27.109,27.1625,27.0912,27.1387,126900.0
2010-02-25 15:00:00,45.65,45.77,45.62,45.76,325700.0,27.1447,27.216,27.1268,27.2101,325700.0
2010-02-25 15:10:00,45.76,45.81,45.71,45.74,771800.0,27.2101,27.2398,27.1804,27.1982,771800.0
2010-02-25 15:20:00,45.73,45.76,45.68,45.74,369600.0,27.1922,27.2101,27.1625,27.1982,369600.0
2010-02-25 15:30:00,45.75,45.84,45.72,45.77,282600.0,27.2041,27.2577,27.1863,27.216,282600.0
2010-02-25 15:40:00,45.77,45.93,45.77,45.84,533300.0,27.216,27.3112,27.216,27.2577,533300.0
2010-02-25 15:50:00,45.84,45.9,45.77,45.9,691900.0,27.2577,27.2933,27.216,27.2933,691900.0
2010-02-26 09:30:00,45.95,45.95,45.72,45.73,409600.0,27.3231,27.3231,27.1863,27.1922,409600.0
2010-02-26 09:40:00,45.73,45.83,45.67,45.82,360300.0,27.1922,27.2517,27.1566,27.2458,360300.0
2010-02-26 09:50:00,45.82,45.9,45.7,45.71,277100.0,27.2458,27.2933,27.1744,27.1804,277100.0
2010-02-26 10:00:00,45.77,45.86,45.61,45.76,505800.0,27.216,27.2695,27.1209,27.2101,505800.0
2010-02-26 10:10:00,45.75,45.84,45.74,45.83,214700.0,27.2041,27.2577,27.1982,27.2517,214700.0
2010-02-26 10:20:00,45.83,45.91,45.81,45.89,204000.0,27.2517,27.2993,27.2398,27.2874,204000.0
2010-02-26 10:30:00,45.89,45.95,45.86,45.9,459200.0,27.2874,27.3231,27.2695,27.2933,459200.0
2010-02-26 10:40:00,45.9,45.91,45.79,45.81,194000.0,27.2933,27.2993,27.2279,27.2398,194000.0
2010-02-26 10:50:00,45.81,45.87,45.79,45.8,216200.0,27.2398,27.2755,27.2279,27.2339,216200.0
2010-02-26 11:00:00,45.8,45.87,45.78,45.86,159200.0,27.2339,27.2755,27.222,27.2695,159200.0
2010-02-26 11:10:00,45.86,45.93,45.86,45.88,136300.0,27.2695,27.3112,27.2695,27.2814,136300.0
2010-02-26 11:20:00,45.88,45.88,45.82,45.85,85600.0,27.2814,27.2814,27.2458,27.2636,85600.0
2010-02-26 11:30:00,45.85,45.93,45.83,45.91,67500.0,27.2636,27.3112,27.2517,27.2993,67500.0
2010-02-26 11:40:00,45.91,45.92,45.86,45.9,133800.0,27.2993,27.3052,27.2695,27.2933,133800.0
2010-02-26 11:50:00,45.9,45.91,45.86,45.88,264200.0,27.2933,27.2993,27.2695,27.2814,264200.0
2010-02-26 12:00:00,45.87,45.93,45.86,45.88,199700.0,27.2755,27.3112,27.2695,27.2814,199700.0
2010-02-26 12:10:00,45.87,45.88,45.83,45.88,108700.0,27.2755,27.2814,27.2517,27.2814,108700.0
2010-02-26 12:20:00,45.88,45.88,45.83,45.88,106600.0,27.2814,27.2814,27.2517,27.2814,106600.0
2010-02-26 12:30:00,45.87,45.9,45.85,45.9,120000.0,27.2755,27.2933,27.2636,27.2933,120000.0
2010-02-26 12:40:00,45.9,45.94,45.87,45.88,231300.0,27.2933,27.3171,27.2755,27.2814,231300.0
2010-02-26 12:50:00,45.88,45.88,45.78,45.84,250100.0,27.2814,27.2814,27.222,27.2577,250100.0
2010-02-26 13:00:00,45.84,45.88,45.81,45.86,100700.0,27.2577,27.2814,27.2398,27.2695,100700.0
2010-02-26 13:10:00,45.85,45.88,45.85,45.86,21400.0,27.2636,27.2814,27.2636,27.2695,21400.0
2010-02-26 13:20:00,45.86,46.02,45.86,46.02,311000.0,27.2695,27.3647,27.2695,27.3647,311000.0
2010-02-26 13:30:00,46.02,46.06,45.97,45.98,179100.0,27.3647,27.3885,27.335,27.3409,179100.0
2010-02-26 13:40:00,45.99,46.08,45.98,46.07,158300.0,27.3468,27.4004,27.3409,27.3944,158300.0
2010-02-26 13:50:00,46.06,46.1,46.04,46.09,163000.0,27.3885,27.4123,27.3766,27.4063,163000.0
2010-02-26 14:00:00,46.09,46.12,46.06,46.09,126800.0,27.4063,27.4241,27.3885,27.4063,126800.0
2010-02-26 14:10:00,46.09,46.15,46.07,46.08,137000.0,27.4063,27.442,27.3944,27.4004,137000.0
2010-02-26 14:20:00,46.08,46.17,46.06,46.15,106600.0,27.4004,27.4539,27.3885,27.442,106600.0
2010-02-26 14:30:00,46.15,46.16,46.13,46.13,51900.0,27.442,27.4479,27.4301,27.4301,51900.0
2010-02-26 14:40:00,46.13,46.17,46.12,46.16,65500.0,27.4301,27.4539,27.4241,27.4479,65500.0
2010-02-26 14:50:00,46.16,46.21,46.12,46.2,216500.0,27.4479,27.4777,27.4241,27.4717,216500.0
2010-02-26 15:00:00,46.2,46.3,46.2,46.23,932900.0,27.4717,27.5312,27.4717,27.4896,932900.0
2010-02-26 15:10:00,46.24,46.28,46.23,46.27,300700.0,27.4955,27.5193,27.4896,27.5133,300700.0
2010-02-26 15:20:00,46.28,46.35,46.27,46.33,301800.0,27.5193,27.5609,27.5133,27.549,301800.0
2010-02-26 15:30:00,46.33,46.33,46.21,46.25,490900.0,27.549,27.549,27.4777,27.5014,490900.0
2010-02-26 15:40:00,46.25,46.26,46.13,46.15,415600.0,27.5014,27.5074,27.4301,27.442,415600.0
2010-02-26 15:50:00,46.14,46.15,45.86,45.87,1023400.0,27.436,27.442,27.2695,27.2755,1023400.0
2010-03-01 09:30:00,46.08,46.21,45.98,46.11,361900.0,27.4004,27.4777,27.3409,27.4182,361900.0
2010-03-01 09:40:00,46.11,46.27,46.1,46.14,203800.0,27.4182,27.5133,27.4123,27.436,203800.0
2010-03-01 09:50:00,46.15,46.19,46.09,46.12,141000.0,27.442,27.4658,27.4063,27.4241,141000.0
2010-03-01 10:00:00,46.11,46.37,46.02,46.28,341200.0,27.4182,27.5728,27.3647,27.5193,341200.0
2010-03-01 10:10:00,46.28,46.34,46.22,46.22,113900.0,27.5193,27.555,27.4836,27.4836,113900.0
2010-03-01 10:20:00,46.22,46.23,46.07,46.07,142900.0,27.4836,27.4896,27.3944,27.3944,142900.0
2010-03-01 10:30:00,46.07,46.13,46.03,46.05,125000.0,27.3944,27.4301,27.3706,27.3825,125000.0
2010-03-01 10:40:00,46.04,46.11,46.04,46.1,87300.0,27.3766,27.4182,27.3766,27.4123,87300.0
2010-03-01 10:50:00,46.11,46.25,46.11,46.24,160100.0,27.4182,27.5014,27.4182,27.4955,160100.0
2010-03-01 11:00:00,46.24,46.42,46.24,46.42,324700.0,27.4955,27.6025,27.4955,27.6025,324700.0
2010-03-01 11:10:00,46.42,46.46,46.32,46.32,194400.0,27.6025,27.6263,27.5431,27.5431,194400.0
2010-03-01 11:20:00,46.33,46.33,46.23,46.25,114100.0,27.549,27.549,27.4896,27.5014,114100.0
2010-03-01 11:30:00,46.25,46.32,46.24,46.31,127700.0,27.5014,27.5431,27.4955,27.5371,127700.0
2010-03-01 11:40:00,46.3,46.31,46.24,46.29,84100.0,27.5312,27.5371,27.4955,27.5252,84100.0
2010-03-01 11:50:00,46.29,46.4,46.28,46.39,83400.0,27.5252,27.5906,27.5193,27.5847,83400.0
2010-03-01 12:00:00,46.4,46.42,46.37,46.41,134600.0,27.5906,27.6025,27.5728,27.5966,134600.0
2010-03-01 12:10:00,46.41,46.45,46.4,46.44,114900.0,27.5966,27.6204,27.5906,27.6144,114900.0
2010-03-01 12:20:00,46.44,46.45,46.36,46.36,70000.0,27.6144,27.6204,27.5669,27.5669,70000.0
2010-03-01 12:30:00,46.37,46.37,46.32,46.32,31400.0,27.5728,27.5728,27.5431,27.5431,31400.0
2010-03-01 12:40:00,46.33,46.36,46.32,46.35,41000.0,27.549,27.5669,27.5431,27.5609,41000.0
2010-03-01 12:50:00,46.35,46.35,46.25,46.25,63200.0,27.5609,27.5609,27.5014,27.5014,63200.0
2010-03-01 13:00:00,46.26,46.29,46.22,46.29,74700.0,27.5074,27.5252,27.4836,27.5252,74700.0
2010-03-01 13:10:00,46.28,46.33,46.28,46.3,61500.0,27.5193,27.549,27.5193,27.5312,61500.0
2010-03-01 13:20:00,46.29,46.29,46.26,46.27,33600.0,27.5252,27.5252,27.5074,27.5133,33600.0
2010-03-01 13:30:00,46.27,46.28,46.26,46.26,19000.0,27.5133,27.5193,27.5074,27.5074,19000.0
2010-03-01 13:40:00,46.27,46.32,46.26,46.31,39900.0,27.5133,27.5431,27.5074,27.5371,39900.0
2010-03-01 13:50:00,46.31,46.34,46.31,46.33,49000.0,27.5371,27.555,27.5371,27.549,49000.0
2010-03-01 14:00:00,46.33,46.33,46.3,46.31,64900.0,27.549,27.549,27.5312,27.5371,64900.0
2010-03-01 14:10:00,46.31,46.34,46.3,46.3,68500.0,27.5371,27.555,27.5312,27.5312,68500.0
2010-03-01 14:20:00,46.3,46.31,46.27,46.29,87300.0,27.5312,27.5371,27.5133,27.5252,87300.0
2010-03-01 14:30:00,46.29,46.31,46.29,46.31,45600.0,27.5252,27.5371,27.5252,27.5371,45600.0
2010-03-01 14:40:00,46.3,46.31,46.24,46.24,58900.0,27.5312,27.5371,27.4955,27.4955,58900.0
2010-03-01 14:50:00,46.24,46.24,46.18,46.2,95700.0,27.4955,27.4955,27.4598,27.4717,95700.0
2010-03-01 15:00:00,46.2,46.22,46.08,46.08,272600.0,27.4717,27.4836,27.4004,27.4004,272600.0
2010-03-01 15:10:00,46.08,46.17,46.08,46.15,120500.0,27.4004,27.4539,27.4004,27.442,120500.0
2010-03-01 15:20:00,46.15,46.25,46.14,46.23,269500.0,27.442,27.5014,27.436,27.4896,269500.0
2010-03-01 15:30:00,46.24,46.26,46.21,46.22,306400.0,27.4955,27.5074,27.4777,27.4836,306400.0
2010-03-01 15:40:00,46.21,46.26,46.2,46.23,333600.0,27.4777,27.5074,27.4717,27.4896,333600.0
2010-03-01 15:50:00,46.23,46.28,46.2,46.25,726900.0,27.4896,27.5193,27.4717,27.5014,726900.0
2010-03-02 09:30:00,46.41,46.5,46.36,46.38,347200.0,27.5966,27.6501,27.5669,27.5788,347200.0
2010-03-02 09:40:00,46.38,46.48,46.33,46.39,216900.0,27.5788,27.6382,27.549,27.5847,216900.0
2010-03-02 09:50:00,46.4,46.5,46.37,46.38,259300.0,27.5906,27.6501,27.5728,27.5788,259300.0
2010-03-02 10:00:00,46.38,46.46,46.3,46.31,383000.0,27.5788,27.6263,27.5312,27.5371,383000.0
2010-03-02 10:10:00,46.31,46.35,46.24,46.35,458400.0,27.5371,27.5609,27.4955,27.5609,458400.0
2010-03-02 10:20:00,46.35,46.38,46.24,46.25,268600.0,27.5609,27.5788,27.4955,27.5014,268600.0
2010-03-02 10:30:00,46.25,46.34,46.24,46.31,267300.0,27.5014,27.555,27.4955,27.5371,267300.0
2010-03-02 10:40:00,46.31,46.36,46.26,46.3,196600.0,27.5371,27.5669,27.5074,27.5312,196600.0
2010-03-02 10:50:00,46.3,46.3,46.25,46.25,167000.0,27.5312,27.5312,27.5014,27.5014,167000.0
2010-03-02 11:00:00,46.25,46.35,46.25,46.34,213200.0,27.5014,27.5609,27.5014,27.555,213200.0
2010-03-02 11:10:00,46.33,46.4,46.32,46.39,180400.0,27.549,27.5906,27.5431,27.5847,180400.0
2010-03-02 11:20:00,46.4,46.42,46.35,46.42,158800.0,27.5906,27.6025,27.5609,27.6025,158800.0
2010-03-02 11:30:00,46.43,46.43,46.33,46.39,175100.0,27.6085,27.6085,27.549,27.5847,175100.0
2010-03-02 11:40:00,46.39,46.4,46.34,46.35,66800.0,27.5847,27.5906,27.555,27.5609,66800.0
2010-03-02 11:50:00,46.35,46.4,46.33,46.33,72200.0,27.5609,27.5906,27.549,27.549,72200.0
2010-03-02 12:00:00,46.34,46.38,46.32,46.34,75200.0,27.555,27.5788,27.5431,27.555,75200.0
2010-03-02 12:10:00,46.34,46.35,46.25,46.28,151000.0,27.555,27.5609,27.5014,27.5193,151000.0
2010-03-02 12:20:00,46.27,46.36,46.26,46.32,62600.0,27.5133,27.5669,27.5074,27.5431,62600.0
2010-03-02 12:30:00,46.32,46.32,46.28,46.3,73400.0,27.5431,27.5431,27.5193,27.5312,73400.0
2010-03-02 12:40:00,46.3,46.39,46.28,46.39,162200.0,27.5312,27.5847,27.5193,27.5847,162200.0
2010-03-02 12:50:00,46.38,46.39,46.3,46.32,74300.0,27.5788,27.5847,27.5312,27.5431,74300.0
2010-03-02 13:00:00,46.33,46.35,46.3,46.3,58200.0,27.549,27.5609,27.5312,27.5312,58200.0
2010-03-02 13:10:00,46.3,46.35,46.28,46.33,99700.0,27.5312,27.5609,27.5193,27.549,99700.0
2010-03-02 13:20:00,46.34,46.35,46.32,46.33,85100.0,27.555,27.5609,27.5431,27.549,85100.0
2010-03-02 13:30:00,46.32,46.33,46.28,46.28,49900.0,27.5431,27.549,27.5193,27.5193,49900.0
2010-03-02 13:40:00,46.29,46.36,46.28,46.36,127700.0,27.5252,27.5669,27.5193,27.5669,127700.0
2010-03-02 13:50:00,46.36,46.45,46.36,46.41,161000.0,27.5669,27.6204,27.5669,27.5966,161000.0
2010-03-02 14:00:00,46.41,46.42,46.39,46.4,151600.0,27.5966,27.6025,27.5847,27.5906,151600.0
2010-03-02 14:10:00,46.4,46.41,46.35,46.41,545400.0,27.5906,27.5966,27.5609,27.5966,545400.0
2010-03-02 14:20:00,46.41,46.43,46.38,46.38,219900.0,27.5966,27.6085,27.5788,27.5788,219900.0
2010-03-02 14:30:00,46.38,46.46,46.36,46.46,228400.0,27.5788,27.6263,27.5669,27.6263,228400.0
2010-03-02 14:40:00,46.46,46.49,46.38,46.42,215200.0,27.6263,27.6442,27.5788,27.6025,215200.0
2010-03-02 14:50:00,46.43,46.43,46.26,46.28,440700.0,27.6085,27.6085,27.5074,27.5193,440700.0
2010-03-02 15:00:00,46.28,46.41,46.28,46.41,234500.0,27.5193,27.5966,27.5193,27.5966,234500.0
2010-03-02 15:10:00,46.4,46.41,46.33,46.33,149500.0,27.5906,27.5966,27.549,27.549,149500.0
2010-03-02 15:20:00,46.32,46.33,46.22,46.23,340400.0,27.5431,27.549,27.4836,27.4896,340400.0
2010-03-02 15:30:00,46.22,46.3,46.18,46.27,299400.0,27.4836,27.5312,27.4598,27.5133,299400.0
2010-03-02 15:40:00,46.27,46.35,46.22,46.35,453000.0,27.5133,27.5609,27.4836,27.5609,453000.0
2010-03-02 15:50:00,46.35,46.36,46.28,46.28,563900.0,27.5609,27.5669,27.5193,27.5193,563900.0
2010-03-02 16:00:00,46.29,46.39,46.29,46.38,34500.0,27.5252,27.5847,27.5252,27.5788,34500.0
2010-03-02 16:10:00,46.38,46.38,46.31,46.31,9400.0,27.5788,27.5788,27.5371,27.5371,9400.0
2010-03-03 09:30:00,46.37,46.38,46.18,46.23,327500.0,27.5728,27.5788,27.4598,27.4896,327500.0
2010-03-03 09:40:00,46.23,46.24,46.09,46.2,522800.0,27.4896,27.4955,27.4063,27.4717,522800.0
2010-03-03 09:50:00,46.2,46.26,46.19,46.24,139900.0,27.4717,27.5074,27.4658,27.4955,139900.0
2010-03-03 10:00:00,46.27,46.32,46.21,46.22,281000.0,27.5133,27.5431,27.4777,27.4836,281000.0
2010-03-03 10:10:00,46.23,46.26,46.18,46.25,189400.0,27.4896,27.5074,27.4598,27.5014,189400.0
2010-03-03 10:20:00,46.25,46.32,46.23,46.23,203400.0,27.5014,27.5431,27.4896,27.4896,203400.0
2010-03-03 10:30:00,46.23,46.28,46.17,46.26,206300.0,27.4896,27.5193,27.4539,27.5074,206300.0
2010-03-03 10:40:00,46.27,46.34,46.26,46.33,138400.0,27.5133,27.555,27.5074,27.549,138400.0
2010-03-03 10:50:00,46.32,46.4,46.28,46.4,436500.0,27.5431,27.5906,27.5193,27.5906,436500.0
2010-03-03 11:00:00,46.4,46.49,46.4,46.41,476500.0,27.5906,27.6442,27.5906,27.5966,476500.0
2010-03-03 11:10:00,46.41,46.42,46.37,46.37,137000.0,27.5966,27.6025,27.5728,27.5728,137000.0
2010-03-03 11:20:00,46.37,46.45,46.33,46.43,233600.0,27.5728,27.6204,27.549,27.6085,233600.0
2010-03-03 11:30:00,46.44,46.45,46.37,46.42,91600.0,27.6144,27.6204,27.5728,27.6025,91600.0
2010-03-03 11:40:00,46.42,46.45,46.4,46.44,71900.0,27.6025,27.6204,27.5906,27.6144,71900.0
2010-03-03 11:50:00,46.45,46.45,46.4,46.42,29000.0,27.6204,27.6204,27.5906,27.6025,29000.0
2010-03-03 12:00:00,46.41,46.42,46.33,46.34,73900.0,27.5966,27.6025,27.549,27.555,73900.0
2010-03-03 12:10:00,46.35,46.35,46.32,46.34,70300.0,27.5609,27.5609,27.5431,27.555,70300.0
2010-03-03 12:20:00,46.35,46.37,46.35,46.36,49800.0,27.5609,27.5728,27.5609,27.5669,49800.0
2010-03-03 12:30:00,46.36,46.36,46.31,46.32,45100.0,27.5669,27.5669,27.5371,27.5431,45100.0
2010-03-03 12:40:00,46.32,46.35,46.32,46.34,34900.0,27.5431,27.5609,27.5431,27.555,34900.0
2010-03-03 12:50:00,46.34,46.35,46.3,46.34,57300.0,27.555,27.5609,27.5312,27.555,57300.0
2010-03-03 13:00:00,46.34,46.4,46.33,46.39,92200.0,27.555,27.5906,27.549,27.5847,92200.0
2010-03-03 13:10:00,46.39,46.44,46.37,46.44,122000.0,27.5847,27.6144,27.5728,27.6144,122000.0
2010-03-03 13:20:00,46.44,46.45,46.37,46.37,135500.0,27.6144,27.6204,27.5728,27.5728,135500.0
2010-03-03 13:30:00,46.37,46.4,46.36,46.4,51400.0,27.5728,27.5906,27.5669,27.5906,51400.0
2010-03-03 13:40:00,46.4,46.42,46.38,46.4,39000.0,27.5906,27.6025,27.5788,27.5906,39000.0
2010-03-03 13:50:00,46.4,46.46,46.39,46.45,96100.0,27.5906,27.6263,27.5847,27.6204,96100.0
2010-03-03 14:00:00,46.45,46.45,46.38,46.38,48200.0,27.6204,27.6204,27.5788,27.5788,48200.0
2010-03-03 14:10:00,46.38,46.39,46.31,46.32,58800.0,27.5788,27.5847,27.5371,27.5431,58800.0
2010-03-03 14:20:00,46.32,46.32,46.26,46.29,142200.0,27.5431,27.5431,27.5074,27.5252,142200.0
2010-03-03 14:30:00,46.29,46.34,46.24,46.25,139300.0,27.5252,27.555,27.4955,27.5014,139300.0
2010-03-03 14:40:00,46.24,46.25,46.13,46.13,216500.0,27.4955,27.5014,27.4301,27.4301,216500.0
2010-03-03 14:50:00,46.14,46.26,46.14,46.22,300100.0,27.436,27.5074,27.436,27.4836,300100.0
2010-03-03 15:00:00,46.22,46.24,46.14,46.18,176300.0,27.4836,27.4955,27.436,27.4598,176300.0
2010-03-03 15:10:00,46.18,46.21,46.15,46.18,219800.0,27.4598,27.4777,27.442,27.4598,219800.0
2010-03-03 15:20:00,46.18,46.19,46.12,46.12,412200.0,27.4598,27.4658,27.4241,27.4241,412200.0
2010-03-03 15:30:00,46.13,46.26,46.12,46.2,418300.0,27.4301,27.5074,27.4241,27.4717,418300.0
2010-03-03 15:40:00,46.21,46.3,46.21,46.29,192900.0,27.4777,27.5312,27.4777,27.5252,192900.0
2010-03-03 15:50:00,46.29,46.3,46.15,46.19,559500.0,27.5252,27.5312,27.442,27.4658,559500.0
2010-03-04 09:30:00,46.16,46.28,46.13,46.19,444200.0,27.4479,27.5193,27.4301,27.4658,444200.0
2010-03-04 09:40:00,46.19,46.33,46.18,46.3,242300.0,27.4658,27.549,27.4598,27.5312,242300.0
2010-03-04 09:50:00,46.3,46.38,46.24,46.26,222300.0,27.5312,27.5788,27.4955,27.5074,222300.0
2010-03-04 10:00:00,46.26,46.33,46.23,46.26,232100.0,27.5074,27.549,27.4896,27.5074,232100.0
2010-03-04 10:10:00,46.26,46.31,46.24,46.26,163100.0,27.5074,27.5371,27.4955,27.5074,163100.0
2010-03-04 10:20:00,46.26,46.26,46.18,46.21,239800.0,27.5074,27.5074,27.4598,27.4777,239800.0
2010-03-04 10:30:00,46.21,46.22,46.11,46.16,323300.0,27.4777,27.4836,27.4182,27.4479,323300.0
2010-03-04 10:40:00,46.16,46.21,46.11,46.21,203800.0,27.4479,27.4777,27.4182,27.4777,203800.0
2010-03-04 10:50:00,46.21,46.21,46.17,46.21,177400.0,27.4777,27.4777,27.4539,27.4777,177400.0
2010-03-04 11:00:00,46.2,46.31,46.2,46.29,184200.0,27.4717,27.5371,27.4717,27.5252,184200.0
2010-03-04 11:10:00,46.3,46.31,46.26,46.27,146200.0,27.5312,27.5371,27.5074,27.5133,146200.0
2010-03-04 11:20:00,46.26,46.26,46.16,46.18,187400.0,27.5074,27.5074,27.4479,27.4598,187400.0
2010-03-04 11:30:00,46.18,46.22,46.16,46.2,134100.0,27.4598,27.4836,27.4479,27.4717,134100.0
2010-03-04 11:40:00,46.21,46.26,46.2,46.25,125300.0,27.4777,27.5074,27.4717,27.5014,125300.0
2010-03-04 11:50:00,46.25,46.28,46.24,46.26,113900.0,27.5014,27.5193,27.4955,27.5074,113900.0
2010-03-04 12:00:00,46.27,46.28,46.22,46.24,94100.0,27.5133,27.5193,27.4836,27.4955,94100.0
2010-03-04 12:10:00,46.24,46.28,46.24,46.28,66800.0,27.4955,27.5193,27.4955,27.5193,66800.0
2010-03-04 12:20:00,46.28,46.33,46.26,46.3,151700.0,27.5193,27.549,27.5074,27.5312,151700.0
2010-03-04 12:30:00,46.31,46.33,46.17,46.18,164600.0,27.5371,27.549,27.4539,27.4598,164600.0
2010-03-04 12:40:00,46.18,46.25,46.18,46.25,92400.0,27.4598,27.5014,27.4598,27.5014,92400.0
2010-03-04 12:50:00,46.25,46.3,46.25,46.29,69600.0,27.5014,27.5312,27.5014,27.5252,69600.0
2010-03-04 13:00:00,46.28,46.28,46.23,46.25,45000.0,27.5193,27.5193,27.4896,27.5014,45000.0
2010-03-04 13:10:00,46.25,46.28,46.24,46.26,75500.0,27.5014,27.5193,27.4955,27.5074,75500.0
2010-03-04 13:20:00,46.25,46.26,46.19,46.23,106700.0,27.5014,27.5074,27.4658,27.4896,106700.0
2010-03-04 13:30:00,46.22,46.24,46.19,46.24,57100.0,27.4836,27.4955,27.4658,27.4955,57100.0
2010-03-04 13:40:00,46.24,46.24,46.17,46.19,115600.0,27.4955,27.4955,27.4539,27.4658,115600.0
2010-03-04 13:50:00,46.19,46.28,46.19,46.28,109200.0,27.4658,27.5193,27.4658,27.5193,109200.0
2010-03-04 14:00:00,46.28,46.28,46.23,46.26,64700.0,27.5193,27.5193,27.4896,27.5074,64700.0
2010-03-04 14:10:00,46.26,46.31,46.25,46.27,58800.0,27.5074,27.5371,27.5014,27.5133,58800.0
2010-03-04 14:20:00,46.27,46.29,46.26,46.28,72100.0,27.5133,27.5252,27.5074,27.5193,72100.0
2010-03-04 14:30:00,46.29,46.33,46.28,46.31,94700.0,27.5252,27.549,27.5193,27.5371,94700.0
2010-03-04 14:40:00,46.31,46.33,46.31,46.33,94300.0,27.5371,27.549,27.5371,27.549,94300.0
2010-03-04 14:50:00,46.32,46.33,46.3,46.31,91300.0,27.5431,27.549,27.5312,27.5371,91300.0
2010-03-04 15:00:00,46.3,46.31,46.23,46.26,94200.0,27.5312,27.5371,27.4896,27.5074,94200.0
2010-03-04 15:10:00,46.27,46.29,46.26,46.29,25400.0,27.5133,27.5252,27.5074,27.5252,25400.0
2010-03-04 15:20:00,46.28,46.38,46.28,46.37,160600.0,27.5193,27.5788,27.5193,27.5728,160600.0
2010-03-04 15:30:00,46.38,46.43,46.35,46.36,493800.0,27.5788,27.6085,27.5609,27.5669,493800.0
2010-03-04 15:40:00,46.35,46.43,46.35,46.39,427600.0,27.5609,27.6085,27.5609,27.5847,427600.0
2010-03-04 15:50:00,46.39,46.39,46.32,46.33,601300.0,27.5847,27.5847,27.5431,27.549,601300.0
2010-03-05 09:30:00,46.5,46.69,46.45,46.53,427800.0,27.6501,27.7631,27.6204,27.6679,427800.0
2010-03-05 09:40:00,46.52,46.67,46.49,46.64,480300.0,27.662,27.7512,27.6442,27.7334,480300.0
2010-03-05 09:50:00,46.64,46.69,46.58,46.66,179200.0,27.7334,27.7631,27.6977,27.7452,179200.0
2010-03-05 10:00:00,46.67,46.71,46.6,46.71,340600.0,27.7512,27.775,27.7096,27.775,340600.0
2010-03-05 10:10:00,46.72,46.74,46.68,46.74,376300.0,27.7809,27.7928,27.7571,27.7928,376300.0
2010-03-05 10:20:00,46.73,46.84,46.72,46.83,344800.0,27.7869,27.8523,27.7809,27.8463,344800.0
2010-03-05 10:30:00,46.84,46.9,46.81,46.87,384600.0,27.8523,27.888,27.8344,27.8701,384600.0
2010-03-05 10:40:00,46.87,46.88,46.84,46.87,104300.0,27.8701,27.8761,27.8523,27.8701,104300.0
2010-03-05 10:50:00,46.87,46.93,46.84,46.86,127700.0,27.8701,27.9058,27.8523,27.8642,127700.0
2010-03-05 11:00:00,46.87,46.9,46.86,46.89,209200.0,27.8701,27.888,27.8642,27.882,209200.0
2010-03-05 11:10:00,46.9,46.95,46.89,46.94,194500.0,27.888,27.9177,27.882,27.9117,194500.0
2010-03-05 11:20:00,46.94,46.97,46.92,46.94,193000.0,27.9117,27.9296,27.8998,27.9117,193000.0
2010-03-05 11:30:00,46.93,46.94,46.88,46.92,87400.0,27.9058,27.9117,27.8761,27.8998,87400.0
2010-03-05 11:40:00,46.93,46.94,46.9,46.9,92300.0,27.9058,27.9117,27.888,27.888,92300.0
2010-03-05 11:50:00,46.91,46.91,46.89,46.89,39800.0,27.8939,27.8939,27.882,27.882,39800.0
2010-03-05 12:00:00,46.89,46.91,46.88,46.9,56600.0,27.882,27.8939,27.8761,27.888,56600.0
2010-03-05 12:10:00,46.9,46.92,46.89,46.92,28500.0,27.888,27.8998,27.882,27.8998,28500.0
2010-03-05 12:20:00,46.91,46.96,46.9,46.95,168300.0,27.8939,27.9236,27.888,27.9177,168300.0
2010-03-05 12:30:00,46.95,47.02,46.95,47.01,262300.0,27.9177,27.9593,27.9177,27.9534,262300.0
2010-03-05 12:40:00,47.01,47.02,46.98,46.98,119600.0,27.9534,27.9593,27.9355,27.9355,119600.0
2010-03-05 12:50:00,46.98,47.03,46.97,47.03,57700.0,27.9355,27.9653,27.9296,27.9653,57700.0
2010-03-05 13:00:00,47.03,47.03,46.99,47.03,75600.0,27.9653,27.9653,27.9415,27.9653,75600.0
2010-03-05 13:10:00,47.03,47.07,47.01,47.05,214200.0,27.9653,27.989,27.9534,27.9772,214200.0
2010-03-05 13:20:00,47.05,47.11,47.05,47.1,97300.0,27.9772,28.0128,27.9772,28.0069,97300.0
2010-03-05 13:30:00,47.1,47.15,47.07,47.07,150000.0,28.0069,28.0366,27.989,27.989,150000.0
2010-03-05 13:40:00,47.08,47.12,47.08,47.11,113400.0,27.995,28.0188,27.995,28.0128,113400.0
2010-03-05 13:50:00,47.12,47.16,47.11,47.12,145400.0,28.0188,28.0426,28.0128,28.0188,145400.0
2010-03-05 14:00:00,47.13,47.18,47.12,47.16,126100.0,28.0247,28.0545,28.0188,28.0426,126100.0
2010-03-05 14:10:00,47.16,47.17,47.11,47.12,157800.0,28.0426,28.0485,28.0128,28.0188,157800.0
2010-03-05 14:20:00,47.12,47.14,47.07,47.1,115700.0,28.0188,28.0307,27.989,28.0069,115700.0
2010-03-05 14:30:00,47.11,47.13,47.1,47.13,52700.0,28.0128,28.0247,28.0069,28.0247,52700.0
2010-03-05 14:40:00,47.13,47.28,47.13,47.27,365700.0,28.0247,28.1139,28.0247,28.108,365700.0
2010-03-05 14:50:00,47.28,47.32,47.26,47.32,226900.0,28.1139,28.1377,28.102,28.1377,226900.0
2010-03-05 15:00:00,47.31,47.41,47.31,47.38,284800.0,28.1318,28.1912,28.1318,28.1734,284800.0
2010-03-05 15:10:00,47.39,47.39,47.28,47.34,315900.0,28.1793,28.1793,28.1139,28.1496,315900.0
2010-03-05 15:20:00,47.34,47.36,47.3,47.34,411000.0,28.1496,28.1615,28.1258,28.1496,411000.0
2010-03-05 15:30:00,47.34,47.48,47.33,47.45,520900.0,28.1496,28.2328,28.1436,28.215,520900.0
2010-03-05 15:40:00,47.45,47.61,47.44,47.6,906500.0,28.215,28.3101,28.2091,28.3042,906500.0
2010-03-05 15:50:00,47.59,47.61,47.45,47.51,2090400.0,28.2982,28.3101,28.215,28.2507,2090400.0
2010-03-08 09:30:00,47.5,47.63,47.46,47.61,326500.0,28.2447,28.322,28.2209,28.3101,326500.0
2010-03-08 09:40:00,47.61,47.7,47.55,47.56,307300.0,28.3101,28.3637,28.2745,28.2804,307300.0
2010-03-08 09:50:00,47.56,47.57,47.46,47.47,232400.0,28.2804,28.2864,28.2209,28.2269,232400.0
2010-03-08 10:00:00,47.47,47.53,47.46,47.49,330900.0,28.2269,28.2626,28.2209,28.2388,330900.0
2010-03-08 10:10:00,47.49,47.61,47.49,47.61,243300.0,28.2388,28.3101,28.2388,28.3101,243300.0
2010-03-08 10:20:00,47.61,47.71,47.6,47.69,202500.0,28.3101,28.3696,28.3042,28.3577,202500.0
2010-03-08 10:30:00,47.69,47.69,47.6,47.67,173900.0,28.3577,28.3577,28.3042,28.3458,173900.0
2010-03-08 10:40:00,47.67,47.78,47.65,47.76,197300.0,28.3458,28.4112,28.3339,28.3993,197300.0
2010-03-08 10:50:00,47.76,47.8,47.69,47.8,342700.0,28.3993,28.4231,28.3577,28.4231,342700.0
2010-03-08 11:00:00,47.8,47.81,47.77,47.8,109600.0,28.4231,28.4291,28.4053,28.4231,109600.0
2010-03-08 11:10:00,47.8,47.81,47.67,47.69,199400.0,28.4231,28.4291,28.3458,28.3577,199400.0
2010-03-08 11:20:00,47.7,47.71,47.65,47.65,128900.0,28.3637,28.3696,28.3339,28.3339,128900.0
2010-03-08 11:30:00,47.66,47.67,47.62,47.67,111800.0,28.3399,28.3458,28.3161,28.3458,111800.0
2010-03-08 11:40:00,47.67,47.76,47.67,47.75,114600.0,28.3458,28.3993,28.3458,28.3934,114600.0
2010-03-08 11:50:00,47.75,47.8,47.75,47.77,100900.0,28.3934,28.4231,28.3934,28.4053,100900.0
2010-03-08 12:00:00,47.76,47.81,47.73,47.81,122900.0,28.3993,28.4291,28.3815,28.4291,122900.0
2010-03-08 12:10:00,47.81,47.83,47.78,47.82,126100.0,28.4291,28.441,28.4112,28.435,126100.0
2010-03-08 12:20:00,47.83,47.87,47.77,47.85,196500.0,28.441,28.4647,28.4053,28.4529,196500.0
2010-03-08 12:30:00,47.85,47.86,47.82,47.82,95700.0,28.4529,28.4588,28.435,28.435,95700.0
2010-03-08 12:40:00,47.82,47.83,47.73,47.83,156800.0,28.435,28.441,28.3815,28.441,156800.0
2010-03-08 12:50:00,47.84,47.9,47.83,47.9,163000.0,28.4469,28.4826,28.441,28.4826,163000.0
2010-03-08 13:00:00,47.9,48.0,47.9,47.98,182100.0,28.4826,28.542,28.4826,28.5302,182100.0
2010-03-08 13:10:00,47.99,48.0,47.94,47.95,106700.0,28.5361,28.542,28.5064,28.5123,106700.0
2010-03-08 13:20:00,47.96,48.02,47.94,48.02,67200.0,28.5183,28.5539,28.5064,28.5539,67200.0
2010-03-08 13:30:00,48.02,48.1,48.01,48.09,157800.0,28.5539,28.6015,28.548,28.5956,157800.0
2010-03-08 13:40:00,48.09,48.15,48.08,48.14,170300.0,28.5956,28.6312,28.5896,28.6253,170300.0
2010-03-08 13:50:00,48.13,48.15,48.1,48.15,279500.0,28.6193,28.6312,28.6015,28.6312,279500.0
2010-03-08 14:00:00,48.15,48.16,48.07,48.09,176900.0,28.6312,28.6372,28.5837,28.5956,176900.0
2010-03-08 14:10:00,48.1,48.11,48.07,48.08,89700.0,28.6015,28.6075,28.5837,28.5896,89700.0
2010-03-08 14:20:00,48.08,48.13,48.03,48.13,97700.0,28.5896,28.6193,28.5599,28.6193,97700.0
2010-03-08 14:30:00,48.13,48.15,48.08,48.11,255400.0,28.6193,28.6312,28.5896,28.6075,255400.0
2010-03-08 14:40:00,48.11,48.11,48.04,48.06,102200.0,28.6075,28.6075,28.5658,28.5777,102200.0
2010-03-08 14:50:00,48.06,48.08,47.97,47.99,174800.0,28.5777,28.5896,28.5242,28.5361,174800.0
2010-03-08 15:00:00,48.0,48.08,48.0,48.03,179300.0,28.542,28.5896,28.542,28.5599,179300.0
2010-03-08 15:10:00,48.03,48.04,47.98,48.0,211000.0,28.5599,28.5658,28.5302,28.542,211000.0
2010-03-08 15:20:00,48.0,48.03,48.0,48.02,66500.0,28.542,28.5599,28.542,28.5539,66500.0
2010-03-08 15:30:00,48.02,48.03,47.99,48.01,301200.0,28.5539,28.5599,28.5361,28.548,301200.0
2010-03-08 15:40:00,48.01,48.14,48.01,48.1,514400.0,28.548,28.6253,28.548,28.6015,514400.0
2010-03-08 15:50:00,48.11,48.11,47.96,47.98,1028600.0,28.6075,28.6075,28.5183,28.5302,1028600.0
2010-03-09 09:30:00,47.85,47.9,47.69,47.9,421800.0,28.4529,28.4826,28.3577,28.4826,421800.0
2010-03-09 09:40:00,47.9,48.05,47.88,48.0,686100.0,28.4826,28.5718,28.4707,28.542,686100.0
2010-03-09 09:50:00,48.0,48.09,47.96,47.97,407700.0,28.542,28.5956,28.5183,28.5242,407700.0
2010-03-09 10:00:00,47.96,48.05,47.92,48.04,316900.0,28.5183,28.5718,28.4945,28.5658,316900.0
2010-03-09 10:10:00,48.04,48.11,48.02,48.08,187700.0,28.5658,28.6075,28.5539,28.5896,187700.0
2010-03-09 10:20:00,48.08,48.12,48.07,48.12,167000.0,28.5896,28.6134,28.5837,28.6134,167000.0
2010-03-09 10:30:00,48.12,48.19,48.09,48.19,257600.0,28.6134,28.655,28.5956,28.655,257600.0
2010-03-09 10:40:00,48.19,48.28,48.18,48.22,236600.0,28.655,28.7085,28.6491,28.6729,236600.0
2010-03-09 10:50:00,48.22,48.33,48.19,48.32,417200.0,28.6729,28.7383,28.655,28.7323,417200.0
2010-03-09 11:00:00,48.31,48.32,48.18,48.2,142200.0,28.7264,28.7323,28.6491,28.661,142200.0
2010-03-09 11:10:00,48.2,48.27,48.19,48.27,87400.0,28.661,28.7026,28.655,28.7026,87400.0
2010-03-09 11:20:00,48.27,48.32,48.26,48.28,125500.0,28.7026,28.7323,28.6966,28.7085,125500.0
2010-03-09 11:30:00,48.28,48.33,48.26,48.29,171000.0,28.7085,28.7383,28.6966,28.7145,171000.0
2010-03-09 11:40:00,48.3,48.35,48.29,48.35,191500.0,28.7204,28.7502,28.7145,28.7502,191500.0
2010-03-09 11:50:00,48.35,48.48,48.35,48.38,270800.0,28.7502,28.8275,28.7502,28.768,270800.0
2010-03-09 12:00:00,48.38,48.4,48.36,48.38,83900.0,28.768,28.7799,28.7561,28.768,83900.0
2010-03-09 12:10:00,48.39,48.5,48.38,48.5,245000.0,28.7739,28.8394,28.768,28.8394,245000.0
2010-03-09 12:20:00,48.5,48.52,48.49,48.49,318500.0,28.8394,28.8513,28.8334,28.8334,318500.0
2010-03-09 12:30:00,48.49,48.51,48.4,48.51,245800.0,28.8334,28.8453,28.7799,28.8453,245800.0
2010-03-09 12:40:00,48.52,48.56,48.52,48.55,106400.0,28.8513,28.875,28.8513,28.8691,106400.0
2010-03-09 12:50:00,48.55,48.71,48.53,48.71,301700.0,28.8691,28.9642,28.8572,28.9642,301700.0
2010-03-09 13:00:00,48.7,48.77,48.68,48.7,350500.0,28.9583,28.9999,28.9464,28.9583,350500.0
2010-03-09 13:10:00,48.7,48.74,48.68,48.69,326800.0,28.9583,28.9821,28.9464,28.9523,326800.0
2010-03-09 13:20:00,48.69,48.7,48.63,48.7,90200.0,28.9523,28.9583,28.9167,28.9583,90200.0
2010-03-09 13:30:00,48.7,48.76,48.69,48.69,233000.0,28.9583,28.994,28.9523,28.9523,233000.0
2010-03-09 13:40:00,48.69,48.7,48.63,48.64,104400.0,28.9523,28.9583,28.9167,28.9226,104400.0
2010-03-09 13:50:00,48.65,48.65,48.54,48.56,199200.0,28.9286,28.9286,28.8631,28.875,199200.0
2010-03-09 14:00:00,48.56,48.58,48.54,48.55,105400.0,28.875,28.8869,28.8631,28.8691,105400.0
2010-03-09 14:10:00,48.55,48.57,48.54,48.55,125200.0,28.8691,28.881,28.8631,28.8691,125200.0
2010-03-09 14:20:00,48.56,48.61,48.55,48.58,114500.0,28.875,28.9048,28.8691,28.8869,114500.0
2010-03-09 14:30:00,48.59,48.59,48.46,48.49,198700.0,28.8929,28.8929,28.8156,28.8334,198700.0
2010-03-09 14:40:00,48.49,48.5,48.38,48.4,417100.0,28.8334,28.8394,28.768,28.7799,417100.0
2010-03-09 14:50:00,48.4,48.4,48.27,48.31,285400.0,28.7799,28.7799,28.7026,28.7264,285400.0
2010-03-09 15:00:00,48.32,48.32,48.26,48.31,159300.0,28.7323,28.7323,28.6966,28.7264,159300.0
2010-03-09 15:10:00,48.3,48.31,48.1,48.15,602400.0,28.7204,28.7264,28.6015,28.6312,602400.0
2010-03-09 15:20:00,48.15,48.24,48.07,48.24,526900.0,28.6312,28.6848,28.5837,28.6848,526900.0
2010-03-09 15:30:00,48.23,48.23,48.18,48.21,362500.0,28.6788,28.6788,28.6491,28.6669,362500.0
2010-03-09 15:40:00,48.21,48.28,48.19,48.21,510000.0,28.6669,28.7085,28.655,28.6669,510000.0
2010-03-09 15:50:00,48.21,48.26,48.14,48.17,764800.0,28.6669,28.6966,28.6253,28.6431,764800.0
2010-03-09 16:00:00,48.18,48.2,48.07,48.12,580300.0,28.6491,28.661,28.5837,28.6134,580300.0
2010-03-09 16:10:00,48.19,48.19,48.11,48.14,9800.0,28.655,28.655,28.6075,28.6253,9800.0
2010-03-10 09:30:00,48.3,48.33,48.11,48.23,444200.0,28.7204,28.7383,28.6075,28.6788,444200.0
2010-03-10 09:40:00,48.23,48.24,48.14,48.16,205400.0,28.6788,28.6848,28.6253,28.6372,205400.0
2010-03-10 09:50:00,48.17,48.19,48.0,48.05,358800.0,28.6431,28.655,28.542,28.5718,358800.0
2010-03-10 10:00:00,48.06,48.29,48.05,48.28,365900.0,28.5777,28.7145,28.5718,28.7085,365900.0
2010-03-10 10:10:00,48.28,48.37,48.25,48.27,380900.0,28.7085,28.7621,28.6907,28.7026,380900.0
2010-03-10 10:20:00,48.28,48.46,48.24,48.46,194700.0,28.7085,28.8156,28.6848,28.8156,194700.0
2010-03-10 10:30:00,48.46,48.56,48.45,48.55,355400.0,28.8156,28.875,28.8096,28.8691,355400.0
2010-03-10 10:40:00,48.55,48.58,48.5,48.5,258900.0,28.8691,28.8869,28.8394,28.8394,258900.0
2010-03-10 10:50:00,48.5,48.56,48.48,48.52,141800.0,28.8394,28.875,28.8275,28.8513,141800.0
2010-03-10 11:00:00,48.52,48.64,48.51,48.6,286000.0,28.8513,28.9226,28.8453,28.8988,286000.0
2010-03-10 11:10:00,48.6,48.61,48.5,48.56,196700.0,28.8988,28.9048,28.8394,28.875,196700.0
2010-03-10 11:20:00,48.56,48.57,48.46,48.48,111100.0,28.875,28.881,28.8156,28.8275,111100.0
2010-03-10 11:30:00,48.47,48.54,48.38,48.4,168500.0,28.8215,28.8631,28.768,28.7799,168500.0
2010-03-10 11:40:00,48.39,48.44,48.36,48.38,243000.0,28.7739,28.8037,28.7561,28.768,243000.0
2010-03-10 11:50:00,48.39,48.45,48.34,48.42,255300.0,28.7739,28.8096,28.7442,28.7918,255300.0
2010-03-10 12:00:00,48.43,48.46,48.3,48.32,209100.0,28.7977,28.8156,28.7204,28.7323,209100.0
2010-03-10 12:10:00,48.31,48.32,48.19,48.25,482800.0,28.7264,28.7323,28.655,28.6907,482800.0
2010-03-10 12:20:00,48.25,48.31,48.2,48.2,142600.0,28.6907,28.7264,28.661,28.661,142600.0
2010-03-10 12:30:00,48.2,48.22,48.09,48.2,418800.0,28.661,28.6729,28.5956,28.661,418800.0
2010-03-10 12:40:00,48.19,48.28,48.18,48.28,226700.0,28.655,28.7085,28.6491,28.7085,226700.0
2010-03-10 12:50:00,48.27,48.28,48.2,48.22,121700.0,28.7026,28.7085,28.661,28.6729,121700.0
2010-03-10 13:00:00,48.22,48.23,48.13,48.19,201600.0,28.6729,28.6788,28.6193,28.655,201600.0
2010-03-10 13:10:00,48.19,48.35,48.17,48.27,178000.0,28.655,28.7502,28.6431,28.7026,178000.0
2010-03-10 13:20:00,48.26,48.3,48.23,48.27,110100.0,28.6966,28.7204,28.6788,28.7026,110100.0
2010-03-10 13:30:00,48.27,48.3,48.26,48.28,39000.0,28.7026,28.7204,28.6966,28.7085,39000.0
2010-03-10 13:40:00,48.28,48.33,48.27,48.28,62900.0,28.7085,28.7383,28.7026,28.7085,62900.0
2010-03-10 13:50:00,48.29,48.3,48.25,48.27,88500.0,28.7145,28.7204,28.6907,28.7026,88500.0
2010-03-10 14:00:00,48.26,48.38,48.26,48.35,89700.0,28.6966,28.768,28.6966,28.7502,89700.0
2010-03-10 14:10:00,48.35,48.42,48.33,48.41,99000.0,28.7502,28.7918,28.7383,28.7858,99000.0
2010-03-10 14:20:00,48.42,48.42,48.38,48.41,96700.0,28.7918,28.7918,28.768,28.7858,96700.0
2010-03-10 14:30:00,48.42,48.49,48.42,48.46,340100.0,28.7918,28.8334,28.7918,28.8156,340100.0
2010-03-10 14:40:00,48.46,48.52,48.46,48.51,52100.0,28.8156,28.8513,28.8156,28.8453,52100.0
2010-03-10 14:50:00,48.51,48.51,48.36,48.36,264000.0,28.8453,28.8453,28.7561,28.7561,264000.0
2010-03-10 15:00:00,48.37,48.45,48.3,48.44,170000.0,28.7621,28.8096,28.7204,28.8037,170000.0
2010-03-10 15:10:00,48.44,48.49,48.43,48.48,243100.0,28.8037,28.8334,28.7977,28.8275,243100.0
2010-03-10 15:20:00,48.47,48.52,48.37,48.38,436200.0,28.8215,28.8513,28.7621,28.768,436200.0
2010-03-10 15:30:00,48.37,48.38,48.28,48.34,495000.0,28.7621,28.768,28.7085,28.7442,495000.0
2010-03-10 15:40:00,48.34,48.48,48.32,48.48,332500.0,28.7442,28.8275,28.7323,28.8275,332500.0
2010-03-10 15:50:00,48.47,48.5,48.42,48.43,1354300.0,28.8215,28.8394,28.7918,28.7977,1354300.0
2010-03-11 09:30:00,48.17,48.29,48.13,48.19,270000.0,28.6431,28.7145,28.6193,28.655,270000.0
2010-03-11 09:40:00,48.18,48.23,48.12,48.12,225400.0,28.6491,28.6788,28.6134,28.6134,225400.0
2010-03-11 09:50:00,48.11,48.17,48.01,48.14,455800.0,28.6075,28.6431,28.548,28.6253,455800.0
2010-03-11 10:00:00,48.14,48.26,48.13,48.2,171300.0,28.6253,28.6966,28.6193,28.661,171300.0
2010-03-11 10:10:00,48.2,48.23,48.1,48.23,225000.0,28.661,28.6788,28.6015,28.6788,225000.0
2010-03-11 10:20:00,48.23,48.26,48.14,48.25,358000.0,28.6788,28.6966,28.6253,28.6907,358000.0
2010-03-11 10:30:00,48.26,48.39,48.26,48.34,220800.0,28.6966,28.7739,28.6966,28.7442,220800.0
2010-03-11 10:40:00,48.34,48.4,48.31,48.39,140400.0,28.7442,28.7799,28.7264,28.7739,140400.0
2010-03-11 10:50:00,48.4,48.43,48.34,48.37,299000.0,28.7799,28.7977,28.7442,28.7621,299000.0
2010-03-11 11:00:00,48.37,48.4,48.29,48.35,225600.0,28.7621,28.7799,28.7145,28.7502,225600.0
2010-03-11 11:10:00,48.34,48.35,48.26,48.29,140400.0,28.7442,28.7502,28.6966,28.7145,140400.0
2010-03-11 11:20:00,48.3,48.38,48.3,48.32,149400.0,28.7204,28.768,28.7204,28.7323,149400.0
2010-03-11 11:30:00,48.33,48.33,48.25,48.26,118400.0,28.7383,28.7383,28.6907,28.6966,118400.0
2010-03-11 11:40:00,48.26,48.34,48.23,48.33,120600.0,28.6966,28.7442,28.6788,28.7383,120600.0
2010-03-11 11:50:00,48.33,48.36,48.32,48.35,65400.0,28.7383,28.7561,28.7323,28.7502,65400.0
2010-03-11 12:00:00,48.35,48.35,48.28,48.31,104100.0,28.7502,28.7502,28.7085,28.7264,104100.0
2010-03-11 12:10:00,48.3,48.32,48.23,48.31,352800.0,28.7204,28.7323,28.6788,28.7264,352800.0
2010-03-11 12:20:00,48.31,48.34,48.27,48.29,372100.0,28.7264,28.7442,28.7026,28.7145,372100.0
2010-03-11 12:30:00,48.28,48.32,48.26,48.31,111900.0,28.7085,28.7323,28.6966,28.7264,111900.0
2010-03-11 12:40:00,48.31,48.34,48.29,48.31,215500.0,28.7264,28.7442,28.7145,28.7264,215500.0
2010-03-11 12:50:00,48.31,48.32,48.28,48.3,226600.0,28.7264,28.7323,28.7085,28.7204,226600.0
2010-03-11 13:00:00,48.3,48.32,48.28,48.32,167300.0,28.7204,28.7323,28.7085,28.7323,167300.0
2010-03-11 13:10:00,48.33,48.34,48.3,48.32,170600.0,28.7383,28.7442,28.7204,28.7323,170600.0
2010-03-11 13:20:00,48.31,48.35,48.31,48.34,114100.0,28.7264,28.7502,28.7264,28.7442,114100.0
2010-03-11 13:30:00,48.35,48.42,48.35,48.4,180900.0,28.7502,28.7918,28.7502,28.7799,180900.0
2010-03-11 13:40:00,48.4,48.43,48.38,48.42,55300.0,28.7799,28.7977,28.768,28.7918,55300.0
2010-03-11 13:50:00,48.42,48.43,48.38,48.39,123900.0,28.7918,28.7977,28.768,28.7739,123900.0
2010-03-11 14:00:00,48.39,48.41,48.37,48.39,225700.0,28.7739,28.7858,28.7621,28.7739,225700.0
2010-03-11 14:10:00,48.39,48.46,48.37,48.42,241400.0,28.7739,28.8156,28.7621,28.7918,241400.0
2010-03-11 14:20:00,48.42,48.46,48.4,48.43,218300.0,28.7918,28.8156,28.7799,28.7977,218300.0
2010-03-11 14:30:00,48.44,48.53,48.43,48.5,351700.0,28.8037,28.8572,28.7977,28.8394,351700.0
2010-03-11 14:40:00,48.49,48.51,48.46,48.47,60700.0,28.8334,28.8453,28.8156,28.8215,60700.0
2010-03-11 14:50:00,48.48,48.48,48.44,48.44,130700.0,28.8275,28.8275,28.8037,28.8037,130700.0
2010-03-11 15:00:00,48.44,48.55,48.44,48.51,321400.0,28.8037,28.8691,28.8037,28.8453,321400.0
2010-03-11 15:10:00,48.51,48.58,48.49,48.53,218300.0,28.8453,28.8869,28.8334,28.8572,218300.0
2010-03-11 15:20:00,48.53,48.54,48.5,48.53,121100.0,28.8572,28.8631,28.8394,28.8572,121100.0
2010-03-11 15:30:00,48.53,48.53,48.47,48.5,210800.0,28.8572,28.8572,28.8215,28.8394,210800.0
2010-03-11 15:40:00,48.51,48.65,48.51,48.64,271600.0,28.8453,28.9286,28.8453,28.9226,271600.0
2010-03-11 15:50:00,48.64,48.7,48.64,48.68,589600.0,28.9226,28.9583,28.9226,28.9464,589600.0
2010-03-12 09:30:00,49.02,49.11,48.83,48.86,520500.0,29.1486,29.2021,29.0356,29.0534,520500.0
2010-03-12 09:40:00,48.85,48.98,48.76,48.98,300200.0,29.0475,29.1248,28.994,29.1248,300200.0
2010-03-12 09:50:00,48.98,49.09,48.93,49.08,587000.0,29.1248,29.1902,29.095,29.1842,587000.0
2010-03-12 10:00:00,49.08,49.09,48.69,48.82,580400.0,29.1842,29.1902,28.9523,29.0296,580400.0
2010-03-12 10:10:00,48.82,48.93,48.65,48.73,605200.0,29.0296,29.095,28.9286,28.9761,605200.0
2010-03-12 10:20:00,48.72,48.83,48.62,48.79,462300.0,28.9702,29.0356,28.9107,29.0118,462300.0
2010-03-12 10:30:00,48.8,49.01,48.78,48.97,658600.0,29.0177,29.1426,29.0059,29.1188,658600.0
2010-03-12 10:40:00,48.97,48.99,48.82,48.83,247600.0,29.1188,29.1307,29.0296,29.0356,247600.0
2010-03-12 10:50:00,48.83,48.95,48.83,48.9,183400.0,29.0356,29.1069,29.0356,29.0772,183400.0
2010-03-12 11:00:00,48.9,48.97,48.84,48.94,241200.0,29.0772,29.1188,29.0415,29.101,241200.0
2010-03-12 11:10:00,48.94,49.07,48.94,49.06,305000.0,29.101,29.1783,29.101,29.1723,305000.0
2010-03-12 11:20:00,49.06,49.12,49.05,49.05,214800.0,29.1723,29.208,29.1664,29.1664,214800.0
2010-03-12 11:30:00,49.06,49.06,48.96,49.01,197500.0,29.1723,29.1723,29.1129,29.1426,197500.0
2010-03-12 11:40:00,49.01,49.04,49.0,49.01,120800.0,29.1426,29.1605,29.1367,29.1426,120800.0
2010-03-12 11:50:00,49.01,49.01,48.93,48.96,159100.0,29.1426,29.1426,29.095,29.1129,159100.0
2010-03-12 12:00:00,48.96,48.99,48.89,48.89,338300.0,29.1129,29.1307,29.0713,29.0713,338300.0
2010-03-12 12:10:00,48.9,48.96,48.9,48.96,171400.0,29.0772,29.1129,29.0772,29.1129,171400.0
2010-03-12 12:20:00,48.96,49.08,48.94,49.04,310100.0,29.1129,29.1842,29.101,29.1605,310100.0
2010-03-12 12:30:00,49.04,49.04,48.96,49.03,269000.0,29.1605,29.1605,29.1129,29.1545,269000.0
2010-03-12 12:40:00,49.02,49.09,49.02,49.09,215800.0,29.1486,29.1902,29.1486,29.1902,215800.0
2010-03-12 12:50:00,49.09,49.2,49.05,49.12,571500.0,29.1902,29.2556,29.1664,29.208,571500.0
2010-03-12 13:00:00,49.11,49.13,49.1,49.12,134400.0,29.2021,29.214,29.1961,29.208,134400.0
2010-03-12 13:10:00,49.12,49.15,49.12,49.13,201900.0,29.208,29.2259,29.208,29.214,201900.0
2010-03-12 13:20:00,49.13,49.17,49.13,49.17,141400.0,29.214,29.2378,29.214,29.2378,141400.0
2010-03-12 13:30:00,49.17,49.17,49.14,49.15,118500.0,29.2378,29.2378,29.2199,29.2259,118500.0
2010-03-12 13:40:00,49.14,49.25,49.13,49.19,266400.0,29.2199,29.2853,29.214,29.2496,266400.0
2010-03-12 13:50:00,49.19,49.21,49.13,49.21,296400.0,29.2496,29.2615,29.214,29.2615,296400.0
2010-03-12 14:00:00,49.21,49.29,49.19,49.28,145700.0,29.2615,29.3091,29.2496,29.3032,145700.0
2010-03-12 14:10:00,49.28,49.3,49.21,49.26,539700.0,29.3032,29.3151,29.2615,29.2913,539700.0
2010-03-12 14:20:00,49.26,49.27,49.13,49.14,176300.0,29.2913,29.2972,29.214,29.2199,176300.0
2010-03-12 14:30:00,49.13,49.19,49.06,49.07,101800.0,29.214,29.2496,29.1723,29.1783,101800.0
2010-03-12 14:40:00,49.07,49.12,48.96,49.07,200900.0,29.1783,29.208,29.1129,29.1783,200900.0
2010-03-12 14:50:00,49.07,49.08,49.01,49.05,136300.0,29.1783,29.1842,29.1426,29.1664,136300.0
2010-03-12 15:00:00,49.06,49.06,48.97,48.99,237900.0,29.1723,29.1723,29.1188,29.1307,237900.0
2010-03-12 15:10:00,48.99,49.04,48.88,48.88,214500.0,29.1307,29.1605,29.0653,29.0653,214500.0
2010-03-12 15:20:00,48.89,48.89,48.8,48.82,226000.0,29.0713,29.0713,29.0177,29.0296,226000.0
2010-03-12 15:30:00,48.82,48.98,48.8,48.96,267600.0,29.0296,29.1248,29.0177,29.1129,267600.0
2010-03-12 15:40:00,48.96,49.06,48.96,49.05,361700.0,29.1129,29.1723,29.1129,29.1664,361700.0
2010-03-12 15:50:00,49.05,49.06,49.01,49.06,794300.0,29.1664,29.1723,29.1426,29.1723,794300.0
2010-03-15 09:30:00,48.94,49.12,48.89,49.1,317200.0,29.101,29.208,29.0713,29.1961,317200.0
2010-03-15 09:40:00,49.1,49.24,49.06,49.22,294800.0,29.1961,29.2794,29.1723,29.2675,294800.0
2010-03-15 09:50:00,49.22,49.24,48.96,48.96,211200.0,29.2675,29.2794,29.1129,29.1129,211200.0
2010-03-15 10:00:00,48.96,49.1,48.85,49.08,381900.0,29.1129,29.1961,29.0475,29.1842,381900.0
2010-03-15 10:10:00,49.07,49.08,48.94,49.05,327500.0,29.1783,29.1842,29.101,29.1664,327500.0
2010-03-15 10:20:00,49.06,49.15,48.99,49.04,188400.0,29.1723,29.2259,29.1307,29.1605,188400.0
2010-03-15 10:30:00,49.05,49.06,48.92,48.95,236800.0,29.1664,29.1723,29.0891,29.1069,236800.0
2010-03-15 10:40:00,48.95,48.99,48.89,48.91,137800.0,29.1069,29.1307,29.0713,29.0832,137800.0
2010-03-15 10:50:00,48.92,49.03,48.91,49.03,168800.0,29.0891,29.1545,29.0832,29.1545,168800.0
2010-03-15 11:00:00,49.04,49.09,48.93,48.99,397000.0,29.1605,29.1902,29.095,29.1307,397000.0
2010-03-15 11:10:00,48.98,48.99,48.76,48.86,486600.0,29.1248,29.1307,28.994,29.0534,486600.0
2010-03-15 11:20:00,48.86,48.87,48.63,48.63,773100.0,29.0534,29.0594,28.9167,28.9167,773100.0
2010-03-15 11:30:00,48.62,48.63,48.48,48.54,450300.0,28.9107,28.9167,28.8275,28.8631,450300.0
2010-03-15 11:40:00,48.55,48.6,48.53,48.53,303200.0,28.8691,28.8988,28.8572,28.8572,303200.0
2010-03-15 11:50:00,48.52,48.52,48.4,48.5,440300.0,28.8513,28.8513,28.7799,28.8394,440300.0
2010-03-15 12:00:00,48.5,48.52,48.42,48.51,209100.0,28.8394,28.8513,28.7918,28.8453,209100.0
2010-03-15 12:10:00,48.52,48.53,48.47,48.49,245600.0,28.8513,28.8572,28.8215,28.8334,245600.0
2010-03-15 12:20:00,48.5,48.52,48.43,48.47,358100.0,28.8394,28.8513,28.7977,28.8215,358100.0
2010-03-15 12:30:00,48.48,48.49,48.45,48.47,372600.0,28.8275,28.8334,28.8096,28.8215,372600.0
2010-03-15 12:40:00,48.46,48.54,48.46,48.5,229600.0,28.8156,28.8631,28.8156,28.8394,229600.0
2010-03-15 12:50:00,48.5,48.55,48.49,48.55,126500.0,28.8394,28.8691,28.8334,28.8691,126500.0
2010-03-15 13:00:00,48.54,48.57,48.51,48.57,334200.0,28.8631,28.881,28.8453,28.881,334200.0
2010-03-15 13:10:00,48.57,48.6,48.56,48.58,150300.0,28.881,28.8988,28.875,28.8869,150300.0
2010-03-15 13:20:00,48.58,48.61,48.55,48.6,143300.0,28.8869,28.9048,28.8691,28.8988,143300.0
2010-03-15 13:30:00,48.58,48.77,48.58,48.77,146700.0,28.8869,28.9999,28.8869,28.9999,146700.0
2010-03-15 13:40:00,48.76,48.76,48.7,48.71,97400.0,28.994,28.994,28.9583,28.9642,97400.0
2010-03-15 13:50:00,48.7,48.75,48.65,48.74,159800.0,28.9583,28.988,28.9286,28.9821,159800.0
2010-03-15 14:00:00,48.74,48.74,48.56,48.58,208600.0,28.9821,28.9821,28.875,28.8869,208600.0
2010-03-15 14:10:00,48.58,48.58,48.54,48.58,193000.0,28.8869,28.8869,28.8631,28.8869,193000.0
2010-03-15 14:20:00,48.59,48.59,48.53,48.58,123400.0,28.8929,28.8929,28.8572,28.8869,123400.0
2010-03-15 14:30:00,48.58,48.59,48.52,48.58,99300.0,28.8869,28.8929,28.8513,28.8869,99300.0
2010-03-15 14:40:00,48.59,48.72,48.58,48.7,178100.0,28.8929,28.9702,28.8869,28.9583,178100.0
2010-03-15 14:50:00,48.7,48.76,48.68,48.69,173900.0,28.9583,28.994,28.9464,28.9523,173900.0
2010-03-15 15:00:00,48.69,48.76,48.69,48.73,333200.0,28.9523,28.994,28.9523,28.9761,333200.0
2010-03-15 15:10:00,48.73,48.84,48.73,48.83,268100.0,28.9761,29.0415,28.9761,29.0356,268100.0
2010-03-15 15:20:00,48.83,48.86,48.79,48.85,343900.0,29.0356,29.0534,29.0118,29.0475,343900.0
2010-03-15 15:30:00,48.85,49.0,48.85,49.0,532600.0,29.0475,29.1367,29.0475,29.1367,532600.0
2010-03-15 15:40:00,49.0,49.1,48.98,49.09,569300.0,29.1367,29.1961,29.1248,29.1902,569300.0
2010-03-15 15:50:00,49.1,49.1,48.9,48.92,678600.0,29.1961,29.1961,29.0772,29.0891,678600.0
2010-03-16 09:30:00,49.09,49.18,49.06,49.12,292800.0,29.1902,29.2437,29.1723,29.208,292800.0
2010-03-16 09:40:00,49.12,49.2,49.03,49.15,345300.0,29.208,29.2556,29.1545,29.2259,345300.0
2010-03-16 09:50:00,49.15,49.28,49.01,49.28,292800.0,29.2259,29.3032,29.1426,29.3032,292800.0
2010-03-16 10:00:00,49.29,49.31,49.19,49.2,196300.0,29.3091,29.321,29.2496,29.2556,196300.0
2010-03-16 10:10:00,49.21,49.21,48.98,49.03,238500.0,29.2615,29.2615,29.1248,29.1545,238500.0
2010-03-16 10:20:00,49.03,49.17,48.95,49.15,311500.0,29.1545,29.2378,29.1069,29.2259,311500.0
2010-03-16 10:30:00,49.17,49.25,49.15,49.2,172700.0,29.2378,29.2853,29.2259,29.2556,172700.0
2010-03-16 10:40:00,49.2,49.21,49.12,49.2,299200.0,29.2556,29.2615,29.208,29.2556,299200.0
2010-03-16 10:50:00,49.21,49.38,49.19,49.33,336500.0,29.2615,29.3626,29.2496,29.3329,336500.0
2010-03-16 11:00:00,49.33,49.53,49.33,49.38,766200.0,29.3329,29.4518,29.3329,29.3626,766200.0
2010-03-16 11:10:00,49.38,49.52,49.38,49.52,165500.0,29.3626,29.4459,29.3626,29.4459,165500.0
2010-03-16 11:20:00,49.52,49.54,49.42,49.51,303000.0,29.4459,29.4578,29.3864,29.4399,303000.0
2010-03-16 11:30:00,49.51,49.63,49.49,49.62,410200.0,29.4399,29.5113,29.428,29.5053,410200.0
2010-03-16 11:40:00,49.62,49.74,49.62,49.71,785400.0,29.5053,29.5767,29.5053,29.5589,785400.0
2010-03-16 11:50:00,49.72,49.79,49.68,49.78,362800.0,29.5648,29.6064,29.541,29.6005,362800.0
2010-03-16 12:00:00,49.78,49.79,49.73,49.74,332700.0,29.6005,29.6064,29.5707,29.5767,332700.0
2010-03-16 12:10:00,49.74,49.77,49.72,49.76,439300.0,29.5767,29.5945,29.5648,29.5886,439300.0
2010-03-16 12:20:00,49.76,49.76,49.7,49.74,240600.0,29.5886,29.5886,29.5529,29.5767,240600.0
2010-03-16 12:30:00,49.74,49.76,49.65,49.67,237400.0,29.5767,29.5886,29.5232,29.5351,237400.0
2010-03-16 12:40:00,49.67,49.68,49.6,49.66,373200.0,29.5351,29.541,29.4934,29.5291,373200.0
2010-03-16 12:50:00,49.67,49.67,49.62,49.63,130100.0,29.5351,29.5351,29.5053,29.5113,130100.0
2010-03-16 13:00:00,49.64,49.7,49.64,49.66,167400.0,29.5172,29.5529,29.5172,29.5291,167400.0
2010-03-16 13:10:00,49.65,49.66,49.62,49.65,277600.0,29.5232,29.5291,29.5053,29.5232,277600.0
2010-03-16 13:20:00,49.65,49.65,49.62,49.63,112100.0,29.5232,29.5232,29.5053,29.5113,112100.0
2010-03-16 13:30:00,49.63,49.66,49.62,49.66,224000.0,29.5113,29.5291,29.5053,29.5291,224000.0
2010-03-16 13:40:00,49.66,49.73,49.65,49.72,243000.0,29.5291,29.5707,29.5232,29.5648,243000.0
2010-03-16 13:50:00,49.72,49.74,49.7,49.73,180000.0,29.5648,29.5767,29.5529,29.5707,180000.0
2010-03-16 14:00:00,49.72,49.72,49.64,49.65,86700.0,29.5648,29.5648,29.5172,29.5232,86700.0
2010-03-16 14:10:00,49.65,49.8,49.63,49.74,632800.0,29.5232,29.6124,29.5113,29.5767,632800.0
2010-03-16 14:20:00,49.74,49.8,49.71,49.75,462600.0,29.5767,29.6124,29.5589,29.5826,462600.0
2010-03-16 14:30:00,49.75,49.76,49.61,49.65,419100.0,29.5826,29.5886,29.4994,29.5232,419100.0
2010-03-16 14:40:00,49.65,49.74,49.54,49.7,723500.0,29.5232,29.5767,29.4578,29.5529,723500.0
2010-03-16 14:50:00,49.69,49.83,49.65,49.81,377000.0,29.547,29.6302,29.5232,29.6183,377000.0
2010-03-16 15:00:00,49.81,49.87,49.75,49.8,479800.0,29.6183,29.654,29.5826,29.6124,479800.0
2010-03-16 15:10:00,49.8,49.93,49.79,49.88,305600.0,29.6124,29.6897,29.6064,29.6599,305600.0
2010-03-16 15:20:00,49.88,50.03,49.84,50.01,664600.0,29.6599,29.7491,29.6362,29.7372,664600.0
2010-03-16 15:30:00,50.0,50.06,49.94,50.03,529800.0,29.7313,29.767,29.6956,29.7491,529800.0
2010-03-16 15:40:00,50.02,50.13,49.96,50.1,997500.0,29.7432,29.8086,29.7075,29.7908,997500.0
2010-03-16 15:50:00,50.1,50.25,50.08,50.1,3208500.0,29.7908,29.88,29.7789,29.7908,3208500.0
2010-03-16 16:00:00,50.08,50.29,49.99,50.11,426400.0,29.7789,29.9037,29.7254,29.7967,426400.0
2010-03-16 16:10:00,50.11,50.11,50.11,50.11,200.0,29.7967,29.7967,29.7967,29.7967,200.0
2010-03-17 09:30:00,50.32,50.35,50.11,50.14,1614000.0,29.9216,29.9394,29.7967,29.8145,1614000.0
2010-03-17 09:40:00,50.14,50.3,50.14,50.28,646200.0,29.8145,29.9097,29.8145,29.8978,646200.0
2010-03-17 09:50:00,50.27,50.41,50.19,50.36,1142500.0,29.8918,29.9751,29.8443,29.9454,1142500.0
2010-03-17 10:00:00,50.36,50.5,50.34,50.38,678100.0,29.9454,30.0286,29.9335,29.9573,678100.0
2010-03-17 10:10:00,50.39,50.42,50.29,50.41,262200.0,29.9632,29.981,29.9037,29.9751,262200.0
2010-03-17 10:20:00,50.41,50.44,50.28,50.29,326700.0,29.9751,29.9929,29.8978,29.9037,326700.0
2010-03-17 10:30:00,50.29,50.4,50.28,50.38,316100.0,29.9037,29.9691,29.8978,29.9573,316100.0
2010-03-17 10:40:00,50.37,50.48,50.36,50.38,225400.0,29.9513,30.0167,29.9454,29.9573,225400.0
2010-03-17 10:50:00,50.38,50.45,50.36,50.44,223700.0,29.9573,29.9989,29.9454,29.9929,223700.0
2010-03-17 11:00:00,50.44,50.48,50.42,50.46,175900.0,29.9929,30.0167,29.981,30.0048,175900.0
2010-03-17 11:10:00,50.46,50.6,50.44,50.59,348800.0,30.0048,30.0881,29.9929,30.0821,348800.0
2010-03-17 11:20:00,50.58,50.63,50.5,50.52,479200.0,30.0762,30.1059,30.0286,30.0405,479200.0
2010-03-17 11:30:00,50.52,50.56,50.51,50.55,113200.0,30.0405,30.0643,30.0346,30.0583,113200.0
2010-03-17 11:40:00,50.55,50.67,50.54,50.57,376400.0,30.0583,30.1297,30.0524,30.0702,376400.0
2010-03-17 11:50:00,50.56,50.57,50.52,50.55,259700.0,30.0643,30.0702,30.0405,30.0583,259700.0
2010-03-17 12:00:00,50.54,50.58,50.53,50.58,149400.0,30.0524,30.0762,30.0464,30.0762,149400.0
2010-03-17 12:10:00,50.59,50.65,50.57,50.6,136500.0,30.0821,30.1178,30.0702,30.0881,136500.0
2010-03-17 12:20:00,50.61,50.64,50.58,50.6,62800.0,30.094,30.1119,30.0762,30.0881,62800.0
2010-03-17 12:30:00,50.59,50.65,50.59,50.61,192800.0,30.0821,30.1178,30.0821,30.094,192800.0
2010-03-17 12:40:00,50.61,50.63,50.6,50.62,58900.0,30.094,30.1059,30.0881,30.1,58900.0
2010-03-17 12:50:00,50.62,50.64,50.59,50.63,106100.0,30.1,30.1119,30.0821,30.1059,106100.0
2010-03-17 13:00:00,50.62,50.64,50.6,50.61,66800.0,30.1,30.1119,30.0881,30.094,66800.0
2010-03-17 13:10:00,50.61,50.63,50.59,50.61,159500.0,30.094,30.1059,30.0821,30.094,159500.0
2010-03-17 13:20:00,50.62,50.69,50.6,50.67,183200.0,30.1,30.1416,30.0881,30.1297,183200.0
2010-03-17 13:30:00,50.67,50.87,50.66,50.83,661300.0,30.1297,30.2486,30.1238,30.2248,661300.0
2010-03-17 13:40:00,50.83,50.86,50.8,50.81,608600.0,30.2248,30.2427,30.207,30.2129,608600.0
2010-03-17 13:50:00,50.8,50.95,50.77,50.95,609400.0,30.207,30.2962,30.1892,30.2962,609400.0
2010-03-17 14:00:00,50.95,50.96,50.87,50.88,202000.0,30.2962,30.3021,30.2486,30.2546,202000.0
2010-03-17 14:10:00,50.89,50.91,50.85,50.87,187700.0,30.2605,30.2724,30.2367,30.2486,187700.0
2010-03-17 14:20:00,50.87,50.87,50.82,50.87,260000.0,30.2486,30.2486,30.2189,30.2486,260000.0
2010-03-17 14:30:00,50.87,50.89,50.8,50.85,440500.0,30.2486,30.2605,30.207,30.2367,440500.0
2010-03-17 14:40:00,50.85,50.85,50.8,50.83,142700.0,30.2367,30.2367,30.207,30.2248,142700.0
2010-03-17 14:50:00,50.83,50.84,50.7,50.7,559300.0,30.2248,30.2308,30.1475,30.1475,559300.0
2010-03-17 15:00:00,50.69,50.87,50.68,50.85,583400.0,30.1416,30.2486,30.1356,30.2367,583400.0
2010-03-17 15:10:00,50.86,50.86,50.62,50.64,665000.0,30.2427,30.2427,30.1,30.1119,665000.0
2010-03-17 15:20:00,50.64,50.68,50.5,50.64,1125300.0,30.1119,30.1356,30.0286,30.1119,1125300.0
2010-03-17 15:30:00,50.64,50.73,50.57,50.7,883600.0,30.1119,30.1654,30.0702,30.1475,883600.0
2010-03-17 15:40:00,50.71,50.93,50.65,50.85,1140800.0,30.1535,30.2843,30.1178,30.2367,1140800.0
2010-03-17 15:50:00,50.85,50.87,50.76,50.8,2017200.0,30.2367,30.2486,30.1832,30.207,2017200.0
2010-03-18 09:30:00,50.71,50.84,50.63,50.76,517500.0,30.1535,30.2308,30.1059,30.1832,517500.0
2010-03-18 09:40:00,50.76,50.79,50.65,50.72,334300.0,30.1832,30.2011,30.1178,30.1594,334300.0
2010-03-18 09:50:00,50.72,50.8,50.66,50.75,325900.0,30.1594,30.207,30.1238,30.1773,325900.0
2010-03-18 10:00:00,50.75,50.89,50.63,50.69,480600.0,30.1773,30.2605,30.1059,30.1416,480600.0
2010-03-18 10:10:00,50.69,50.82,50.66,50.81,237700.0,30.1416,30.2189,30.1238,30.2129,237700.0
2010-03-18 10:20:00,50.82,50.84,50.76,50.76,110000.0,30.2189,30.2308,30.1832,30.1832,110000.0
2010-03-18 10:30:00,50.76,50.78,50.69,50.74,186100.0,30.1832,30.1951,30.1416,30.1713,186100.0
2010-03-18 10:40:00,50.74,50.83,50.72,50.81,146800.0,30.1713,30.2248,30.1594,30.2129,146800.0
2010-03-18 10:50:00,50.81,50.95,50.81,50.93,210600.0,30.2129,30.2962,30.2129,30.2843,210600.0
2010-03-18 11:00:00,50.94,51.07,50.93,51.0,245700.0,30.2902,30.3675,30.2843,30.3259,245700.0
2010-03-18 11:10:00,51.0,51.04,50.99,51.0,203500.0,30.3259,30.3497,30.32,30.3259,203500.0
2010-03-18 11:20:00,51.0,51.03,50.9,50.91,163000.0,30.3259,30.3438,30.2665,30.2724,163000.0
2010-03-18 11:30:00,50.92,51.0,50.91,50.91,258300.0,30.2784,30.3259,30.2724,30.2724,258300.0
2010-03-18 11:40:00,50.91,50.91,50.75,50.9,387400.0,30.2724,30.2724,30.1773,30.2665,387400.0
2010-03-18 11:50:00,50.9,50.9,50.69,50.71,247100.0,30.2665,30.2665,30.1416,30.1535,247100.0
2010-03-18 12:00:00,50.71,50.78,50.63,50.78,422600.0,30.1535,30.1951,30.1059,30.1951,422600.0
2010-03-18 12:10:00,50.77,50.8,50.69,50.75,264300.0,30.1892,30.207,30.1416,30.1773,264300.0
2010-03-18 12:20:00,50.75,50.84,50.75,50.83,302200.0,30.1773,30.2308,30.1773,30.2248,302200.0
2010-03-18 12:30:00,50.84,50.84,50.74,50.75,216200.0,30.2308,30.2308,30.1713,30.1773,216200.0
2010-03-18 12:40:00,50.75,50.77,50.67,50.75,366400.0,30.1773,30.1892,30.1297,30.1773,366400.0
2010-03-18 12:50:00,50.76,50.76,50.69,50.71,89200.0,30.1832,30.1832,30.1416,30.1535,89200.0
2010-03-18 13:00:00,50.7,50.78,50.7,50.77,254300.0,30.1475,30.1951,30.1475,30.1892,254300.0
2010-03-18 13:10:00,50.77,50.81,50.77,50.79,342900.0,30.1892,30.2129,30.1892,30.2011,342900.0
2010-03-18 13:20:00,50.79,50.8,50.76,50.77,32300.0,30.2011,30.207,30.1832,30.1892,32300.0
2010-03-18 13:30:00,50.77,50.8,50.75,50.76,55800.0,30.1892,30.207,30.1773,30.1832,55800.0
2010-03-18 13:40:00,50.76,50.77,50.7,50.71,75900.0,30.1832,30.1892,30.1475,30.1535,75900.0
2010-03-18 13:50:00,50.71,50.71,50.55,50.61,599500.0,30.1535,30.1535,30.0583,30.094,599500.0
2010-03-18 14:00:00,50.61,50.66,50.58,50.62,365300.0,30.094,30.1238,30.0762,30.1,365300.0
2010-03-18 14:10:00,50.62,50.62,50.58,50.59,233500.0,30.1,30.1,30.0762,30.0821,233500.0
2010-03-18 14:20:00,50.59,50.66,50.58,50.66,181600.0,30.0821,30.1238,30.0762,30.1238,181600.0
2010-03-18 14:30:00,50.66,50.8,50.65,50.67,270000.0,30.1238,30.207,30.1178,30.1297,270000.0
2010-03-18 14:40:00,50.67,50.71,50.61,50.65,532300.0,30.1297,30.1535,30.094,30.1178,532300.0
2010-03-18 14:50:00,50.65,50.66,50.59,50.66,356500.0,30.1178,30.1238,30.0821,30.1238,356500.0
2010-03-18 15:00:00,50.66,50.72,50.65,50.69,491900.0,30.1238,30.1594,30.1178,30.1416,491900.0
2010-03-18 15:10:00,50.69,50.71,50.61,50.7,286700.0,30.1416,30.1535,30.094,30.1475,286700.0
2010-03-18 15:20:00,50.7,50.74,50.67,50.74,288000.0,30.1475,30.1713,30.1297,30.1713,288000.0
2010-03-18 15:30:00,50.74,50.79,50.69,50.74,249700.0,30.1713,30.2011,30.1416,30.1713,249700.0
2010-03-18 15:40:00,50.74,50.76,50.67,50.72,466100.0,30.1713,30.1832,30.1297,30.1594,466100.0
2010-03-18 15:50:00,50.72,50.74,50.64,50.66,1496600.0,30.1594,30.1713,30.1119,30.1238,1496600.0
2010-03-19 09:30:00,50.63,50.87,50.6,50.69,513800.0,30.1059,30.2486,30.0881,30.1416,513800.0
2010-03-19 09:40:00,50.69,50.7,50.32,50.55,746900.0,30.1416,30.1475,29.9216,30.0583,746900.0
2010-03-19 09:50:00,50.56,50.67,50.49,50.54,253700.0,30.0643,30.1297,30.0227,30.0524,253700.0
2010-03-19 10:00:00,50.55,50.57,50.4,50.44,421400.0,30.0583,30.0702,29.9691,29.9929,421400.0
2010-03-19 10:10:00,50.44,50.53,50.3,50.39,574000.0,29.9929,30.0464,29.9097,29.9632,574000.0
2010-03-19 10:20:00,50.39,50.4,50.24,50.26,686600.0,29.9632,29.9691,29.874,29.8859,686600.0
2010-03-19 10:30:00,50.26,50.27,50.07,50.22,815900.0,29.8859,29.8918,29.7729,29.8621,815900.0
2010-03-19 10:40:00,50.21,50.26,50.16,50.23,367700.0,29.8562,29.8859,29.8264,29.8681,367700.0
2010-03-19 10:50:00,50.23,50.25,50.18,50.19,193700.0,29.8681,29.88,29.8383,29.8443,193700.0
2010-03-19 11:00:00,50.18,50.2,50.15,50.18,206100.0,29.8383,29.8502,29.8205,29.8383,206100.0
2010-03-19 11:10:00,50.19,50.21,50.07,50.16,716800.0,29.8443,29.8562,29.7729,29.8264,716800.0
2010-03-19 11:20:00,50.16,50.2,50.08,50.13,226300.0,29.8264,29.8502,29.7789,29.8086,226300.0
2010-03-19 11:30:00,50.13,50.19,50.1,50.19,219100.0,29.8086,29.8443,29.7908,29.8443,219100.0
2010-03-19 11:40:00,50.2,50.28,50.2,50.27,311600.0,29.8502,29.8978,29.8502,29.8918,311600.0
2010-03-19 11:50:00,50.28,50.33,50.21,50.23,426800.0,29.8978,29.9275,29.8562,29.8681,426800.0
2010-03-19 12:00:00,50.23,50.31,50.18,50.28,296600.0,29.8681,29.9156,29.8383,29.8978,296600.0
2010-03-19 12:10:00,50.27,50.3,50.22,50.22,75100.0,29.8918,29.9097,29.8621,29.8621,75100.0
2010-03-19 12:20:00,50.22,50.32,50.22,50.28,113700.0,29.8621,29.9216,29.8621,29.8978,113700.0
2010-03-19 12:30:00,50.29,50.3,50.24,50.29,86000.0,29.9037,29.9097,29.874,29.9037,86000.0
2010-03-19 12:40:00,50.28,50.32,50.22,50.24,132000.0,29.8978,29.9216,29.8621,29.874,132000.0
2010-03-19 12:50:00,50.24,50.29,50.22,50.29,113500.0,29.874,29.9037,29.8621,29.9037,113500.0
2010-03-19 13:00:00,50.29,50.35,50.27,50.28,113400.0,29.9037,29.9394,29.8918,29.8978,113400.0
2010-03-19 13:10:00,50.28,50.31,50.25,50.31,52000.0,29.8978,29.9156,29.88,29.9156,52000.0
2010-03-19 13:20:00,50.31,50.31,50.23,50.28,83300.0,29.9156,29.9156,29.8681,29.8978,83300.0
2010-03-19 13:30:00,50.28,50.29,50.17,50.2,136200.0,29.8978,29.9037,29.8324,29.8502,136200.0
2010-03-19 13:40:00,50.2,50.26,50.18,50.23,214700.0,29.8502,29.8859,29.8383,29.8681,214700.0
2010-03-19 13:50:00,50.24,50.26,50.17,50.22,179700.0,29.874,29.8859,29.8324,29.8621,179700.0
2010-03-19 14:00:00,50.23,50.27,50.19,50.25,175700.0,29.8681,29.8918,29.8443,29.88,175700.0
2010-03-19 14:10:00,50.25,50.26,50.21,50.23,231800.0,29.88,29.8859,29.8562,29.8681,231800.0
2010-03-19 14:20:00,50.24,50.28,50.21,50.25,287600.0,29.874,29.8978,29.8562,29.88,287600.0
2010-03-19 14:30:00,50.25,50.25,50.21,50.22,189600.0,29.88,29.88,29.8562,29.8621,189600.0
2010-03-19 14:40:00,50.21,50.26,50.18,50.25,375500.0,29.8562,29.8859,29.8383,29.88,375500.0
2010-03-19 14:50:00,50.25,50.25,50.2,50.2,155300.0,29.88,29.88,29.8502,29.8502,155300.0
2010-03-19 15:00:00,50.19,50.27,50.19,50.23,332400.0,29.8443,29.8918,29.8443,29.8681,332400.0
2010-03-19 15:10:00,50.24,50.25,50.22,50.25,218900.0,29.874,29.88,29.8621,29.88,218900.0
2010-03-19 15:20:00,50.25,50.27,50.23,50.25,187500.0,29.88,29.8918,29.8681,29.88,187500.0
2010-03-19 15:30:00,50.25,50.29,50.12,50.21,1179900.0,29.88,29.9037,29.8027,29.8562,1179900.0
2010-03-19 15:40:00,50.22,50.28,50.12,50.24,933400.0,29.8621,29.8978,29.8027,29.874,933400.0
2010-03-19 15:50:00,50.24,50.26,50.1,50.1,1339400.0,29.874,29.8859,29.7908,29.7908,1339400.0
2010-03-22 09:30:00,49.82,50.04,49.66,50.0,748100.0,29.6243,29.7551,29.5291,29.7313,748100.0
2010-03-22 09:40:00,49.99,50.23,49.98,50.1,586900.0,29.7254,29.8681,29.7194,29.7908,586900.0
2010-03-22 09:50:00,50.11,50.17,50.03,50.03,328900.0,29.7967,29.8324,29.7491,29.7491,328900.0
2010-03-22 10:00:00,50.03,50.12,49.95,50.12,593000.0,29.7491,29.8027,29.7016,29.8027,593000.0
2010-03-22 10:10:00,50.13,50.14,50.0,50.03,231300.0,29.8086,29.8145,29.7313,29.7491,231300.0
2010-03-22 10:20:00,50.03,50.2,50.03,50.18,293300.0,29.7491,29.8502,29.7491,29.8383,293300.0
2010-03-22 10:30:00,50.19,50.32,50.19,50.26,292700.0,29.8443,29.9216,29.8443,29.8859,292700.0
2010-03-22 10:40:00,50.25,50.33,50.23,50.24,174500.0,29.88,29.9275,29.8681,29.874,174500.0
2010-03-22 10:50:00,50.25,50.32,50.25,50.26,231900.0,29.88,29.9216,29.88,29.8859,231900.0
2010-03-22 11:00:00,50.27,50.29,50.21,50.23,166600.0,29.8918,29.9037,29.8562,29.8681,166600.0
2010-03-22 11:10:00,50.23,50.25,50.17,50.17,186400.0,29.8681,29.88,29.8324,29.8324,186400.0
2010-03-22 11:20:00,50.17,50.24,50.16,50.22,180800.0,29.8324,29.874,29.8264,29.8621,180800.0
2010-03-22 11:30:00,50.22,50.24,50.17,50.23,481200.0,29.8621,29.874,29.8324,29.8681,481200.0
2010-03-22 11:40:00,50.22,50.29,50.19,50.25,253600.0,29.8621,29.9037,29.8443,29.88,253600.0
2010-03-22 11:50:00,50.25,50.41,50.25,50.41,411400.0,29.88,29.9751,29.88,29.9751,411400.0
2010-03-22 12:00:00,50.42,50.43,50.3,50.35,239000.0,29.981,29.987,29.9097,29.9394,239000.0
2010-03-22 12:10:00,50.34,50.38,50.3,50.35,97500.0,29.9335,29.9573,29.9097,29.9394,97500.0
2010-03-22 12:20:00,50.35,50.42,50.35,50.41,179600.0,29.9394,29.981,29.9394,29.9751,179600.0
2010-03-22 12:30:00,50.42,50.48,50.41,50.43,190600.0,29.981,30.0167,29.9751,29.987,190600.0
2010-03-22 12:40:00,50.44,50.46,50.38,50.43,93800.0,29.9929,30.0048,29.9573,29.987,93800.0
2010-03-22 12:50:00,50.44,50.52,50.41,50.51,158400.0,29.9929,30.0405,29.9751,30.0346,158400.0
2010-03-22 13:00:00,50.5,50.63,50.5,50.61,207600.0,30.0286,30.1059,30.0286,30.094,207600.0
2010-03-22 13:10:00,50.61,50.7,50.61,50.65,160100.0,30.094,30.1475,30.094,30.1178,160100.0
2010-03-22 13:20:00,50.66,50.67,50.56,50.56,89900.0,30.1238,30.1297,30.0643,30.0643,89900.0
2010-03-22 13:30:00,50.57,50.6,50.55,50.55,58100.0,30.0702,30.0881,30.0583,30.0583,58100.0
2010-03-22 13:40:00,50.55,50.57,50.52,50.52,99600.0,30.0583,30.0702,30.0405,30.0405,99600.0
2010-03-22 13:50:00,50.53,50.57,50.53,50.54,118600.0,30.0464,30.0702,30.0464,30.0524,118600.0
2010-03-22 14:00:00,50.54,50.57,50.48,50.5,134300.0,30.0524,30.0702,30.0167,30.0286,134300.0
2010-03-22 14:10:00,50.49,50.53,50.41,50.52,163900.0,30.0227,30.0464,29.9751,30.0405,163900.0
2010-03-22 14:20:00,50.53,50.57,50.51,50.56,171600.0,30.0464,30.0702,30.0346,30.0643,171600.0
2010-03-22 14:30:00,50.57,50.62,50.56,50.6,192000.0,30.0702,30.1,30.0643,30.0881,192000.0
2010-03-22 14:40:00,50.6,50.61,50.57,50.6,172000.0,30.0881,30.094,30.0702,30.0881,172000.0
2010-03-22 14:50:00,50.6,50.61,50.51,50.53,141100.0,30.0881,30.094,30.0346,30.0464,141100.0
2010-03-22 15:00:00,50.52,50.56,50.52,50.55,257300.0,30.0405,30.0643,30.0405,30.0583,257300.0
2010-03-22 15:10:00,50.55,50.69,50.54,50.68,416100.0,30.0583,30.1416,30.0524,30.1356,416100.0
2010-03-22 15:20:00,50.69,50.85,50.69,50.78,843900.0,30.1416,30.2367,30.1416,30.1951,843900.0
2010-03-22 15:30:00,50.78,50.79,50.63,50.67,343900.0,30.1951,30.2011,30.1059,30.1297,343900.0
2010-03-22 15:40:00,50.67,50.81,50.67,50.8,608400.0,30.1297,30.2129,30.1297,30.207,608400.0
2010-03-22 15:50:00,50.79,50.79,50.63,50.68,1475200.0,30.2011,30.2011,30.1059,30.1356,1475200.0
2010-03-23 09:30:00,50.63,50.74,50.3,50.48,652500.0,30.1059,30.1713,29.9097,30.0167,652500.0
2010-03-23 09:40:00,50.47,50.51,50.33,50.47,313600.0,30.0108,30.0346,29.9275,30.0108,313600.0
2010-03-23 09:50:00,50.47,50.48,50.39,50.46,199500.0,30.0108,30.0167,29.9632,30.0048,199500.0
2010-03-23 10:00:00,50.46,50.52,50.35,50.49,674900.0,30.0048,30.0405,29.9394,30.0227,674900.0
2010-03-23 10:10:00,50.48,50.64,50.45,50.57,516800.0,30.0167,30.1119,29.9989,30.0702,516800.0
2010-03-23 10:20:00,50.57,50.58,50.46,50.5,269900.0,30.0702,30.0762,30.0048,30.0286,269900.0
2010-03-23 10:30:00,50.5,50.51,50.38,50.43,211900.0,30.0286,30.0346,29.9573,29.987,211900.0
2010-03-23 10:40:00,50.43,50.43,50.34,50.4,854600.0,29.987,29.987,29.9335,29.9691,854600.0
2010-03-23 10:50:00,50.4,50.44,50.38,50.42,276500.0,29.9691,29.9929,29.9573,29.981,276500.0
2010-03-23 11:00:00,50.41,50.41,50.25,50.31,847900.0,29.9751,29.9751,29.88,29.9156,847900.0
2010-03-23 11:10:00,50.32,50.33,50.23,50.24,553600.0,29.9216,29.9275,29.8681,29.874,553600.0
2010-03-23 11:20:00,50.24,50.27,50.15,50.26,707000.0,29.874,29.8918,29.8205,29.8859,707000.0
2010-03-23 11:30:00,50.25,50.26,50.09,50.11,365600.0,29.88,29.8859,29.7848,29.7967,365600.0
2010-03-23 11:40:00,50.11,50.21,50.06,50.12,575800.0,29.7967,29.8562,29.767,29.8027,575800.0
2010-03-23 11:50:00,50.12,50.13,50.07,50.09,269600.0,29.8027,29.8086,29.7729,29.7848,269600.0
2010-03-23 12:00:00,50.08,50.15,50.07,50.09,501700.0,29.7789,29.8205,29.7729,29.7848,501700.0
2010-03-23 12:10:00,50.1,50.19,50.09,50.13,280600.0,29.7908,29.8443,29.7848,29.8086,280600.0
2010-03-23 12:20:00,50.13,50.14,50.08,50.1,365500.0,29.8086,29.8145,29.7789,29.7908,365500.0
2010-03-23 12:30:00,50.11,50.13,50.06,50.12,276800.0,29.7967,29.8086,29.767,29.8027,276800.0
2010-03-23 12:40:00,50.12,50.14,50.08,50.08,225000.0,29.8027,29.8145,29.7789,29.7789,225000.0
2010-03-23 12:50:00,50.07,50.1,50.07,50.08,248600.0,29.7729,29.7908,29.7729,29.7789,248600.0
2010-03-23 13:00:00,50.09,50.13,50.08,50.1,229000.0,29.7848,29.8086,29.7789,29.7908,229000.0
2010-03-23 13:10:00,50.1,50.16,50.08,50.13,268300.0,29.7908,29.8264,29.7789,29.8086,268300.0
2010-03-23 13:20:00,50.14,50.19,50.14,50.16,196600.0,29.8145,29.8443,29.8145,29.8264,196600.0
2010-03-23 13:30:00,50.16,50.18,50.14,50.16,146900.0,29.8264,29.8383,29.8145,29.8264,146900.0
2010-03-23 13:40:00,50.17,50.17,50.12,50.14,148400.0,29.8324,29.8324,29.8027,29.8145,148400.0
2010-03-23 13:50:00,50.15,50.16,50.13,50.13,300100.0,29.8205,29.8264,29.8086,29.8086,300100.0
2010-03-23 14:00:00,50.13,50.21,50.12,50.19,136500.0,29.8086,29.8562,29.8027,29.8443,136500.0
2010-03-23 14:10:00,50.2,50.22,50.18,50.21,52900.0,29.8502,29.8621,29.8383,29.8562,52900.0
2010-03-23 14:20:00,50.21,50.32,50.2,50.31,172800.0,29.8562,29.9216,29.8502,29.9156,172800.0
2010-03-23 14:30:00,50.31,50.33,50.27,50.29,131700.0,29.9156,29.9275,29.8918,29.9037,131700.0
2010-03-23 14:40:00,50.29,50.34,50.28,50.3,90000.0,29.9037,29.9335,29.8978,29.9097,90000.0
2010-03-23 14:50:00,50.3,50.32,50.29,50.3,200100.0,29.9097,29.9216,29.9037,29.9097,200100.0
2010-03-23 15:00:00,50.3,50.44,50.26,50.44,407300.0,29.9097,29.9929,29.8859,29.9929,407300.0
2010-03-23 15:10:00,50.43,50.51,50.41,50.49,240700.0,29.987,30.0346,29.9751,30.0227,240700.0
2010-03-23 15:20:00,50.49,50.6,50.47,50.57,500200.0,30.0227,30.0881,30.0108,30.0702,500200.0
2010-03-23 15:30:00,50.58,50.58,50.5,50.55,383900.0,30.0762,30.0762,30.0286,30.0583,383900.0
2010-03-23 15:40:00,50.54,50.58,50.48,50.56,719400.0,30.0524,30.0762,30.0167,30.0643,719400.0
2010-03-23 15:50:00,50.55,50.57,50.47,50.53,879600.0,30.0583,30.0702,30.0108,30.0464,879600.0
2010-03-23 16:00:00,50.53,50.64,50.46,50.59,246500.0,30.0464,30.1119,30.0048,30.0821,246500.0
2010-03-23 16:10:00,50.58,50.58,50.55,50.55,7300.0,30.0762,30.0762,30.0583,30.0583,7300.0
2010-03-24 09:30:00,50.32,50.56,50.27,50.49,323800.0,29.9216,30.0643,29.8918,30.0227,323800.0
2010-03-24 09:40:00,50.5,50.66,50.47,50.66,300100.0,30.0286,30.1238,30.0108,30.1238,300100.0
2010-03-24 09:50:00,50.66,50.67,50.5,50.62,327100.0,30.1238,30.1297,30.0286,30.1,327100.0
2010-03-24 10:00:00,50.61,50.61,50.35,50.55,542000.0,30.094,30.094,29.9394,30.0583,542000.0
2010-03-24 10:10:00,50.55,50.66,50.52,50.63,349700.0,30.0583,30.1238,30.0405,30.1059,349700.0
2010-03-24 10:20:00,50.63,50.7,50.47,50.51,307300.0,30.1059,30.1475,30.0108,30.0346,307300.0
2010-03-24 10:30:00,50.51,50.66,50.47,50.61,313700.0,30.0346,30.1238,30.0108,30.094,313700.0
2010-03-24 10:40:00,50.62,50.65,50.57,50.65,201000.0,30.1,30.1178,30.0702,30.1178,201000.0
2010-03-24 10:50:00,50.65,50.65,50.57,50.58,211300.0,30.1178,30.1178,30.0702,30.0762,211300.0
2010-03-24 11:00:00,50.58,50.62,50.48,50.51,278800.0,30.0762,30.1,30.0167,30.0346,278800.0
2010-03-24 11:10:00,50.51,50.54,50.42,50.53,520900.0,30.0346,30.0524,29.981,30.0464,520900.0
2010-03-24 11:20:00,50.52,50.67,50.48,50.67,375100.0,30.0405,30.1297,30.0167,30.1297,375100.0
2010-03-24 11:30:00,50.68,50.71,50.54,50.61,344600.0,30.1356,30.1535,30.0524,30.094,344600.0
2010-03-24 11:40:00,50.61,50.67,50.55,50.56,229500.0,30.094,30.1297,30.0583,30.0643,229500.0
2010-03-24 11:50:00,50.57,50.68,50.53,50.67,149900.0,30.0702,30.1356,30.0464,30.1297,149900.0
2010-03-24 12:00:00,50.68,50.79,50.67,50.75,199200.0,30.1356,30.2011,30.1297,30.1773,199200.0
2010-03-24 12:10:00,50.74,50.81,50.72,50.76,214400.0,30.1713,30.2129,30.1594,30.1832,214400.0
2010-03-24 12:20:00,50.76,50.84,50.76,50.84,140100.0,30.1832,30.2308,30.1832,30.2308,140100.0
2010-03-24 12:30:00,50.85,50.96,50.84,50.92,253500.0,30.2367,30.3021,30.2308,30.2784,253500.0
2010-03-24 12:40:00,50.92,51.02,50.9,51.01,159900.0,30.2784,30.3378,30.2665,30.3319,159900.0
2010-03-24 12:50:00,51.01,51.02,50.91,50.93,190800.0,30.3319,30.3378,30.2724,30.2843,190800.0
2010-03-24 13:00:00,50.93,50.94,50.7,50.84,615800.0,30.2843,30.2902,30.1475,30.2308,615800.0
2010-03-24 13:10:00,50.84,50.86,50.66,50.71,380900.0,30.2308,30.2427,30.1238,30.1535,380900.0
2010-03-24 13:20:00,50.71,50.77,50.68,50.72,420900.0,30.1535,30.1892,30.1356,30.1594,420900.0
2010-03-24 13:30:00,50.73,50.78,50.69,50.71,300400.0,30.1654,30.1951,30.1416,30.1535,300400.0
2010-03-24 13:40:00,50.71,50.74,50.5,50.52,264500.0,30.1535,30.1713,30.0286,30.0405,264500.0
2010-03-24 13:50:00,50.53,50.63,50.47,50.63,369200.0,30.0464,30.1059,30.0108,30.1059,369200.0
2010-03-24 14:00:00,50.62,50.68,50.59,50.64,118700.0,30.1,30.1356,30.0821,30.1119,118700.0
2010-03-24 14:10:00,50.65,50.74,50.65,50.69,122200.0,30.1178,30.1713,30.1178,30.1416,122200.0
2010-03-24 14:20:00,50.68,50.78,50.67,50.73,161700.0,30.1356,30.1951,30.1297,30.1654,161700.0
2010-03-24 14:30:00,50.73,50.77,50.66,50.68,95500.0,30.1654,30.1892,30.1238,30.1356,95500.0
2010-03-24 14:40:00,50.68,50.77,50.68,50.7,135200.0,30.1356,30.1892,30.1356,30.1475,135200.0
2010-03-24 14:50:00,50.71,50.73,50.65,50.66,148100.0,30.1535,30.1654,30.1178,30.1238,148100.0
2010-03-24 15:00:00,50.66,50.73,50.63,50.68,184200.0,30.1238,30.1654,30.1059,30.1356,184200.0
2010-03-24 15:10:00,50.68,50.72,50.58,50.7,229900.0,30.1356,30.1594,30.0762,30.1475,229900.0
2010-03-24 15:20:00,50.7,50.8,50.68,50.76,394100.0,30.1475,30.207,30.1356,30.1832,394100.0
2010-03-24 15:30:00,50.77,50.85,50.72,50.72,489100.0,30.1892,30.2367,30.1594,30.1594,489100.0
2010-03-24 15:40:00,50.72,50.78,50.63,50.65,394100.0,30.1594,30.1951,30.1059,30.1178,394100.0
2010-03-24 15:50:00,50.65,50.71,50.64,50.71,499400.0,30.1178,30.1535,30.1119,30.1535,499400.0
2010-03-25 09:30:00,50.53,50.65,50.5,50.62,361500.0,30.3386,30.4106,30.3205,30.3926,361500.0
2010-03-25 09:40:00,50.63,50.63,50.49,50.49,324700.0,30.3986,30.3986,30.3145,30.3145,324700.0
2010-03-25 09:50:00,50.49,50.67,50.45,50.65,419600.0,30.3145,30.4226,30.2905,30.4106,419600.0
2010-03-25 10:00:00,50.66,50.67,50.47,50.57,372200.0,30.4166,30.4226,30.3025,30.3626,372200.0
2010-03-25 10:10:00,50.56,50.61,50.55,50.6,135800.0,30.3566,30.3866,30.3506,30.3806,135800.0
2010-03-25 10:20:00,50.6,50.63,50.53,50.59,399500.0,30.3806,30.3986,30.3386,30.3746,399500.0
2010-03-25 10:30:00,50.59,50.69,50.59,50.67,248700.0,30.3746,30.4346,30.3746,30.4226,248700.0
2010-03-25 10:40:00,50.68,50.72,50.66,50.68,195100.0,30.4286,30.4526,30.4166,30.4286,195100.0
2010-03-25 10:50:00,50.68,50.69,50.59,50.65,224600.0,30.4286,30.4346,30.3746,30.4106,224600.0
2010-03-25 11:00:00,50.65,50.74,50.63,50.73,245600.0,30.4106,30.4646,30.3986,30.4586,245600.0
2010-03-25 11:10:00,50.73,50.87,50.71,50.81,314700.0,30.4586,30.5427,30.4466,30.5067,314700.0
2010-03-25 11:20:00,50.82,50.97,50.82,50.95,327600.0,30.5127,30.6027,30.5127,30.5907,327600.0
2010-03-25 11:30:00,50.96,51.1,50.96,51.05,351200.0,30.5967,30.6808,30.5967,30.6508,351200.0
2010-03-25 11:40:00,51.06,51.16,51.06,51.13,271400.0,30.6568,30.7168,30.6568,30.6988,271400.0
2010-03-25 11:50:00,51.13,51.13,51.01,51.04,275600.0,30.6988,30.6988,30.6268,30.6448,275600.0
2010-03-25 12:00:00,51.03,51.03,50.93,50.99,241300.0,30.6388,30.6388,30.5787,30.6147,241300.0
2010-03-25 12:10:00,50.99,51.0,50.88,50.97,207500.0,30.6147,30.6207,30.5487,30.6027,207500.0
2010-03-25 12:20:00,50.97,50.97,50.88,50.9,134300.0,30.6027,30.6027,30.5487,30.5607,134300.0
2010-03-25 12:30:00,50.9,50.99,50.9,50.98,136300.0,30.5607,30.6147,30.5607,30.6087,136300.0
2010-03-25 12:40:00,50.98,51.05,50.97,50.99,272100.0,30.6087,30.6508,30.6027,30.6147,272100.0
2010-03-25 12:50:00,51.0,51.07,50.98,50.99,358500.0,30.6207,30.6628,30.6087,30.6147,358500.0
2010-03-25 13:00:00,51.0,51.07,50.9,51.06,542500.0,30.6207,30.6628,30.5607,30.6568,542500.0
2010-03-25 13:10:00,51.06,51.06,50.96,50.98,229300.0,30.6568,30.6568,30.5967,30.6087,229300.0
2010-03-25 13:20:00,50.98,51.01,50.92,50.96,379300.0,30.6087,30.6268,30.5727,30.5967,379300.0
2010-03-25 13:30:00,50.95,50.97,50.89,50.91,677500.0,30.5907,30.6027,30.5547,30.5667,677500.0
2010-03-25 13:40:00,50.91,50.96,50.82,50.84,1023600.0,30.5667,30.5967,30.5127,30.5247,1023600.0
2010-03-25 13:50:00,50.83,50.95,50.8,50.93,748300.0,30.5187,30.5907,30.5007,30.5787,748300.0
2010-03-25 14:00:00,50.93,51.0,50.89,50.92,227900.0,30.5787,30.6207,30.5547,30.5727,227900.0
2010-03-25 14:10:00,50.92,50.92,50.8,50.86,310300.0,30.5727,30.5727,30.5007,30.5367,310300.0
2010-03-25 14:20:00,50.85,50.87,50.68,50.75,628300.0,30.5307,30.5427,30.4286,30.4706,628300.0
2010-03-25 14:30:00,50.74,50.79,50.68,50.79,706100.0,30.4646,30.4947,30.4286,30.4947,706100.0
2010-03-25 14:40:00,50.79,50.8,50.64,50.65,239300.0,30.4947,30.5007,30.4046,30.4106,239300.0
2010-03-25 14:50:00,50.64,50.69,50.57,50.66,303500.0,30.4046,30.4346,30.3626,30.4166,303500.0
2010-03-25 15:00:00,50.66,50.84,50.65,50.8,555900.0,30.4166,30.5247,30.4106,30.5007,555900.0
2010-03-25 15:10:00,50.79,50.81,50.71,50.75,293900.0,30.4947,30.5067,30.4466,30.4706,293900.0
2010-03-25 15:20:00,50.75,50.8,50.7,50.7,180200.0,30.4706,30.5007,30.4406,30.4406,180200.0
2010-03-25 15:30:00,50.7,50.72,50.54,50.54,494800.0,30.4406,30.4526,30.3446,30.3446,494800.0
2010-03-25 15:40:00,50.54,50.56,50.4,50.41,1613100.0,30.3446,30.3566,30.2605,30.2665,1613100.0
2010-03-25 15:50:00,50.4,50.44,50.33,50.37,2106900.0,30.2605,30.2845,30.2185,30.2425,2106900.0
2010-03-26 09:30:00,50.45,50.65,50.44,50.45,742500.0,30.2905,30.4106,30.2845,30.2905,742500.0
2010-03-26 09:40:00,50.43,50.44,50.24,50.41,483700.0,30.2785,30.2845,30.1644,30.2665,483700.0
2010-03-26 09:50:00,50.4,50.56,50.37,50.43,253500.0,30.2605,30.3566,30.2425,30.2785,253500.0
2010-03-26 10:00:00,50.43,50.6,50.42,50.51,411600.0,30.2785,30.3806,30.2725,30.3265,411600.0
2010-03-26 10:10:00,50.52,50.67,50.51,50.65,308100.0,30.3326,30.4226,30.3265,30.4106,308100.0
2010-03-26 10:20:00,50.65,50.71,50.6,50.67,231100.0,30.4106,30.4466,30.3806,30.4226,231100.0
2010-03-26 10:30:00,50.67,50.76,50.56,50.59,335600.0,30.4226,30.4767,30.3566,30.3746,335600.0
2010-03-26 10:40:00,50.59,50.6,50.44,50.52,549100.0,30.3746,30.3806,30.2845,30.3326,549100.0
2010-03-26 10:50:00,50.52,50.56,50.29,50.34,296200.0,30.3326,30.3566,30.1945,30.2245,296200.0
2010-03-26 11:00:00,50.34,50.51,50.32,50.45,182400.0,30.2245,30.3265,30.2125,30.2905,182400.0
2010-03-26 11:10:00,50.46,50.57,50.43,50.48,161600.0,30.2965,30.3626,30.2785,30.3085,161600.0
2010-03-26 11:20:00,50.49,50.56,50.45,50.48,115400.0,30.3145,30.3566,30.2905,30.3085,115400.0
2010-03-26 11:30:00,50.49,50.52,50.46,50.5,79300.0,30.3145,30.3326,30.2965,30.3205,79300.0
2010-03-26 11:40:00,50.5,50.5,50.42,50.49,128000.0,30.3205,30.3205,30.2725,30.3145,128000.0
2010-03-26 11:50:00,50.49,50.53,50.44,50.45,81500.0,30.3145,30.3386,30.2845,30.2905,81500.0
2010-03-26 12:00:00,50.45,50.51,50.44,50.48,89700.0,30.2905,30.3265,30.2845,30.3085,89700.0
2010-03-26 12:10:00,50.48,50.48,50.44,50.46,79200.0,30.3085,30.3085,30.2845,30.2965,79200.0
2010-03-26 12:20:00,50.46,50.46,50.27,50.31,415200.0,30.2965,30.2965,30.1825,30.2065,415200.0
2010-03-26 12:30:00,50.32,50.34,50.2,50.26,330400.0,30.2125,30.2245,30.1404,30.1764,330400.0
2010-03-26 12:40:00,50.26,50.43,50.22,50.23,246500.0,30.1764,30.2785,30.1524,30.1584,246500.0
2010-03-26 12:50:00,50.23,50.31,50.11,50.14,280300.0,30.1584,30.2065,30.0864,30.1044,280300.0
2010-03-26 13:00:00,50.13,50.15,49.91,49.99,435600.0,30.0984,30.1104,29.9663,30.0143,435600.0
2010-03-26 13:10:00,49.99,50.1,49.96,49.98,388300.0,30.0143,30.0804,29.9963,30.0083,388300.0
2010-03-26 13:20:00,49.98,50.07,49.96,50.0,391200.0,30.0083,30.0624,29.9963,30.0203,391200.0
2010-03-26 13:30:00,50.0,50.11,49.93,50.08,251300.0,30.0203,30.0864,29.9783,30.0684,251300.0
2010-03-26 13:40:00,50.07,50.16,50.03,50.04,212900.0,30.0624,30.1164,30.0384,30.0444,212900.0
2010-03-26 13:50:00,50.04,50.1,50.04,50.07,126300.0,30.0444,30.0804,30.0444,30.0624,126300.0
2010-03-26 14:00:00,50.07,50.11,49.98,50.1,317500.0,30.0624,30.0864,30.0083,30.0804,317500.0
2010-03-26 14:10:00,50.1,50.3,50.06,50.21,292400.0,30.0804,30.2005,30.0564,30.1464,292400.0
2010-03-26 14:20:00,50.21,50.28,50.15,50.27,214800.0,30.1464,30.1885,30.1104,30.1825,214800.0
2010-03-26 14:30:00,50.27,50.39,50.21,50.38,282900.0,30.1825,30.2545,30.1464,30.2485,282900.0
2010-03-26 14:40:00,50.38,50.42,50.15,50.15,228700.0,30.2485,30.2725,30.1104,30.1104,228700.0
2010-03-26 14:50:00,50.15,50.17,49.99,50.01,221000.0,30.1104,30.1224,30.0143,30.0263,221000.0
2010-03-26 15:00:00,50.01,50.08,49.98,50.01,184400.0,30.0263,30.0684,30.0083,30.0263,184400.0
2010-03-26 15:10:00,50.0,50.14,49.95,50.06,216700.0,30.0203,30.1044,29.9903,30.0564,216700.0
2010-03-26 15:20:00,50.06,50.16,49.99,50.15,319200.0,30.0564,30.1164,30.0143,30.1104,319200.0
2010-03-26 15:30:00,50.15,50.19,50.06,50.09,522600.0,30.1104,30.1344,30.0564,30.0744,522600.0
2010-03-26 15:40:00,50.1,50.11,49.98,50.06,514900.0,30.0804,30.0864,30.0083,30.0564,514900.0
2010-03-26 15:50:00,50.06,50.2,50.05,50.15,1052300.0,30.0564,30.1404,30.0504,30.1104,1052300.0
2010-03-29 09:30:00,50.4,50.5,50.26,50.26,602500.0,30.2605,30.3205,30.1764,30.1764,602500.0
2010-03-29 09:40:00,50.26,50.37,50.16,50.21,503900.0,30.1764,30.2425,30.1164,30.1464,503900.0
2010-03-29 09:50:00,50.21,50.28,50.1,50.14,265300.0,30.1464,30.1885,30.0804,30.1044,265300.0
2010-03-29 10:00:00,50.15,50.15,50.02,50.12,267200.0,30.1104,30.1104,30.0323,30.0924,267200.0
2010-03-29 10:10:00,50.12,50.25,50.11,50.21,202700.0,30.0924,30.1704,30.0864,30.1464,202700.0
2010-03-29 10:20:00,50.21,50.22,50.08,50.1,308100.0,30.1464,30.1524,30.0684,30.0804,308100.0
2010-03-29 10:30:00,50.1,50.16,50.01,50.13,479300.0,30.0804,30.1164,30.0263,30.0984,479300.0
2010-03-29 10:40:00,50.13,50.21,50.12,50.17,259500.0,30.0984,30.1464,30.0924,30.1224,259500.0
2010-03-29 10:50:00,50.17,50.28,50.17,50.27,227100.0,30.1224,30.1885,30.1224,30.1825,227100.0
2010-03-29 11:00:00,50.27,50.28,50.15,50.18,243800.0,30.1825,30.1885,30.1104,30.1284,243800.0
2010-03-29 11:10:00,50.19,50.21,50.11,50.18,586700.0,30.1344,30.1464,30.0864,30.1284,586700.0
2010-03-29 11:20:00,50.17,50.35,50.16,50.33,401000.0,30.1224,30.2305,30.1164,30.2185,401000.0
2010-03-29 11:30:00,50.33,50.36,50.25,50.26,149400.0,30.2185,30.2365,30.1704,30.1764,149400.0
2010-03-29 11:40:00,50.25,50.29,50.24,50.28,94000.0,30.1704,30.1945,30.1644,30.1885,94000.0
2010-03-29 11:50:00,50.28,50.29,50.2,50.27,95200.0,30.1885,30.1945,30.1404,30.1825,95200.0
2010-03-29 12:00:00,50.27,50.35,50.26,50.31,167900.0,30.1825,30.2305,30.1764,30.2065,167900.0
2010-03-29 12:10:00,50.31,50.34,50.29,50.3,87800.0,30.2065,30.2245,30.1945,30.2005,87800.0
2010-03-29 12:20:00,50.31,50.31,50.22,50.26,175900.0,30.2065,30.2065,30.1524,30.1764,175900.0
2010-03-29 12:30:00,50.26,50.28,50.16,50.17,234100.0,30.1764,30.1885,30.1164,30.1224,234100.0
2010-03-29 12:40:00,50.17,50.2,50.1,50.19,124200.0,30.1224,30.1404,30.0804,30.1344,124200.0
2010-03-29 12:50:00,50.19,50.22,50.16,50.19,72400.0,30.1344,30.1524,30.1164,30.1344,72400.0
2010-03-29 13:00:00,50.19,50.22,50.14,50.18,256900.0,30.1344,30.1524,30.1044,30.1284,256900.0
2010-03-29 13:10:00,50.19,50.24,50.17,50.21,44400.0,30.1344,30.1644,30.1224,30.1464,44400.0
2010-03-29 13:20:00,50.22,50.24,50.2,50.22,59600.0,30.1524,30.1644,30.1404,30.1524,59600.0
2010-03-29 13:30:00,50.22,50.24,50.14,50.14,100300.0,30.1524,30.1644,30.1044,30.1044,100300.0
2010-03-29 13:40:00,50.15,50.21,50.13,50.2,137400.0,30.1104,30.1464,30.0984,30.1404,137400.0
2010-03-29 13:50:00,50.19,50.21,50.15,50.15,70700.0,30.1344,30.1464,30.1104,30.1104,70700.0
2010-03-29 14:00:00,50.15,50.19,50.1,50.13,347100.0,30.1104,30.1344,30.0804,30.0984,347100.0
2010-03-29 14:10:00,50.13,50.2,50.11,50.14,1143400.0,30.0984,30.1404,30.0864,30.1044,1143400.0
2010-03-29 14:20:00,50.13,50.17,50.02,50.11,489500.0,30.0984,30.1224,30.0323,30.0864,489500.0
2010-03-29 14:30:00,50.11,50.17,50.06,50.14,137100.0,30.0864,30.1224,30.0564,30.1044,137100.0
2010-03-29 14:40:00,50.13,50.13,50.07,50.1,79200.0,30.0984,30.0984,30.0624,30.0804,79200.0
2010-03-29 14:50:00,50.09,50.16,50.07,50.15,93200.0,30.0744,30.1164,30.0624,30.1104,93200.0
2010-03-29 15:00:00,50.16,50.24,50.15,50.23,107300.0,30.1164,30.1644,30.1104,30.1584,107300.0
2010-03-29 15:10:00,50.24,50.28,50.21,50.26,110500.0,30.1644,30.1885,30.1464,30.1764,110500.0
2010-03-29 15:20:00,50.26,50.32,50.24,50.26,164800.0,30.1764,30.2125,30.1644,30.1764,164800.0
2010-03-29 15:30:00,50.26,50.28,50.23,50.23,134500.0,30.1764,30.1885,30.1584,30.1584,134500.0
2010-03-29 15:40:00,50.24,50.29,50.21,50.29,257300.0,30.1644,30.1945,30.1464,30.1945,257300.0
2010-03-29 15:50:00,50.29,50.31,50.23,50.29,519100.0,30.1945,30.2065,30.1584,30.1945,519100.0
2010-03-30 09:30:00,50.36,50.49,50.34,50.35,336900.0,30.2365,30.3145,30.2245,30.2305,336900.0
2010-03-30 09:40:00,50.35,50.36,50.09,50.27,533500.0,30.2305,30.2365,30.0744,30.1825,533500.0
2010-03-30 09:50:00,50.27,50.42,50.27,50.38,358100.0,30.1825,30.2725,30.1825,30.2485,358100.0
2010-03-30 10:00:00,50.37,50.51,50.33,50.43,231000.0,30.2425,30.3265,30.2185,30.2785,231000.0
2010-03-30 10:10:00,50.42,50.51,50.36,50.37,133700.0,30.2725,30.3265,30.2365,30.2425,133700.0
2010-03-30 10:20:00,50.38,50.41,50.27,50.33,210100.0,30.2485,30.2665,30.1825,30.2185,210100.0
2010-03-30 10:30:00,50.33,50.36,50.31,50.35,116200.0,30.2185,30.2365,30.2065,30.2305,116200.0
2010-03-30 10:40:00,50.35,50.37,50.29,50.33,214200.0,30.2305,30.2425,30.1945,30.2185,214200.0
2010-03-30 10:50:00,50.32,50.35,50.21,50.21,95100.0,30.2125,30.2305,30.1464,30.1464,95100.0
2010-03-30 11:00:00,50.21,50.22,50.07,50.19,439700.0,30.1464,30.1524,30.0624,30.1344,439700.0
2010-03-30 11:10:00,50.18,50.18,50.08,50.14,185700.0,30.1284,30.1284,30.0684,30.1044,185700.0
2010-03-30 11:20:00,50.14,50.21,50.07,50.19,190300.0,30.1044,30.1464,30.0624,30.1344,190300.0
2010-03-30 11:30:00,50.19,50.2,50.1,50.16,62700.0,30.1344,30.1404,30.0804,30.1164,62700.0
2010-03-30 11:40:00,50.17,50.27,50.17,50.25,62500.0,30.1224,30.1825,30.1224,30.1704,62500.0
2010-03-30 11:50:00,50.26,50.27,50.17,50.2,54100.0,30.1764,30.1825,30.1224,30.1404,54100.0
2010-03-30 12:00:00,50.19,50.3,50.19,50.26,84600.0,30.1344,30.2005,30.1344,30.1764,84600.0
2010-03-30 12:10:00,50.27,50.27,50.19,50.19,103600.0,30.1825,30.1825,30.1344,30.1344,103600.0
2010-03-30 12:20:00,50.2,50.4,50.2,50.39,93100.0,30.1404,30.2605,30.1404,30.2545,93100.0
2010-03-30 12:30:00,50.39,50.4,50.26,50.28,60500.0,30.2545,30.2605,30.1764,30.1885,60500.0
2010-03-30 12:40:00,50.28,50.35,50.28,50.28,121000.0,30.1885,30.2305,30.1885,30.1885,121000.0
2010-03-30 12:50:00,50.28,50.38,50.26,50.36,183500.0,30.1885,30.2485,30.1764,30.2365,183500.0
2010-03-30 13:00:00,50.36,50.37,50.32,50.37,149900.0,30.2365,30.2425,30.2125,30.2425,149900.0
2010-03-30 13:10:00,50.36,50.37,50.27,50.29,140800.0,30.2365,30.2425,30.1825,30.1945,140800.0
2010-03-30 13:20:00,50.29,50.3,50.17,50.25,111900.0,30.1945,30.2005,30.1224,30.1704,111900.0
2010-03-30 13:30:00,50.25,50.27,50.2,50.21,138600.0,30.1704,30.1825,30.1404,30.1464,138600.0
2010-03-30 13:40:00,50.21,50.23,50.15,50.21,120800.0,30.1464,30.1584,30.1104,30.1464,120800.0
2010-03-30 13:50:00,50.22,50.24,50.19,50.21,73900.0,30.1524,30.1644,30.1344,30.1464,73900.0
2010-03-30 14:00:00,50.2,50.24,50.16,50.24,203500.0,30.1404,30.1644,30.1164,30.1644,203500.0
2010-03-30 14:10:00,50.24,50.25,50.17,50.18,139000.0,30.1644,30.1704,30.1224,30.1284,139000.0
2010-03-30 14:20:00,50.18,50.2,50.16,50.18,73100.0,30.1284,30.1404,30.1164,30.1284,73100.0
2010-03-30 14:30:00,50.18,50.27,50.17,50.27,89000.0,30.1284,30.1825,30.1224,30.1825,89000.0
2010-03-30 14:40:00,50.26,50.28,50.23,50.24,73600.0,30.1764,30.1885,30.1584,30.1644,73600.0
2010-03-30 14:50:00,50.24,50.35,50.23,50.28,108400.0,30.1644,30.2305,30.1584,30.1885,108400.0
2010-03-30 15:00:00,50.28,50.32,50.22,50.23,157700.0,30.1885,30.2125,30.1524,30.1584,157700.0
2010-03-30 15:10:00,50.24,50.25,50.21,50.25,80600.0,30.1644,30.1704,30.1464,30.1704,80600.0
2010-03-30 15:20:00,50.24,50.25,50.11,50.2,575200.0,30.1644,30.1704,30.0864,30.1404,575200.0
2010-03-30 15:30:00,50.19,50.29,50.19,50.22,207700.0,30.1344,30.1945,30.1344,30.1524,207700.0
2010-03-30 15:40:00,50.22,50.31,50.19,50.3,297800.0,30.1524,30.2065,30.1344,30.2005,297800.0
2010-03-30 15:50:00,50.3,50.3,50.19,50.24,407500.0,30.2005,30.2005,30.1344,30.1644,407500.0
2010-03-30 16:00:00,50.25,50.27,50.13,50.16,1054300.0,30.1704,30.1825,30.0984,30.1164,1054300.0
2010-03-30 16:10:00,50.13,50.17,50.13,50.14,900.0,30.0984,30.1224,30.0984,30.1044,900.0
2010-03-31 09:30:00,50.02,50.1,49.89,50.06,459700.0,30.0323,30.0804,29.9543,30.0564,459700.0
2010-03-31 09:40:00,50.06,50.11,49.82,49.84,451100.0,30.0564,30.0864,29.9123,29.9243,451100.0
2010-03-31 09:50:00,49.84,50.02,49.82,49.98,522700.0,29.9243,30.0323,29.9123,30.0083,522700.0
2010-03-31 10:00:00,49.98,50.03,49.95,50.01,271500.0,30.0083,30.0384,29.9903,30.0263,271500.0
2010-03-31 10:10:00,50.01,50.13,49.93,50.09,336000.0,30.0263,30.0984,29.9783,30.0744,336000.0
2010-03-31 10:20:00,50.09,50.23,50.07,50.14,435100.0,30.0744,30.1584,30.0624,30.1044,435100.0
2010-03-31 10:30:00,50.13,50.19,50.1,50.15,305400.0,30.0984,30.1344,30.0804,30.1104,305400.0
2010-03-31 10:40:00,50.15,50.17,50.04,50.08,138500.0,30.1104,30.1224,30.0444,30.0684,138500.0
2010-03-31 10:50:00,50.09,50.09,49.95,50.0,256300.0,30.0744,30.0744,29.9903,30.0203,256300.0
2010-03-31 11:00:00,49.99,50.06,49.91,50.05,261200.0,30.0143,30.0564,29.9663,30.0504,261200.0
2010-03-31 11:10:00,50.05,50.09,49.98,49.98,138300.0,30.0504,30.0744,30.0083,30.0083,138300.0
2010-03-31 11:20:00,49.98,50.08,49.96,50.05,97000.0,30.0083,30.0684,29.9963,30.0504,97000.0
2010-03-31 11:30:00,50.05,50.19,50.05,50.18,145000.0,30.0504,30.1344,30.0504,30.1284,145000.0
2010-03-31 11:40:00,50.16,50.22,50.16,50.19,157200.0,30.1164,30.1524,30.1164,30.1344,157200.0
2010-03-31 11:50:00,50.2,50.24,50.19,50.19,96100.0,30.1404,30.1644,30.1344,30.1344,96100.0
2010-03-31 12:00:00,50.2,50.2,50.14,50.16,107100.0,30.1404,30.1404,30.1044,30.1164,107100.0
2010-03-31 12:10:00,50.16,50.22,50.16,50.21,60300.0,30.1164,30.1524,30.1164,30.1464,60300.0
2010-03-31 12:20:00,50.22,50.3,50.22,50.27,160700.0,30.1524,30.2005,30.1524,30.1825,160700.0
2010-03-31 12:30:00,50.27,50.34,50.24,50.31,101400.0,30.1825,30.2245,30.1644,30.2065,101400.0
2010-03-31 12:40:00,50.31,50.32,50.21,50.26,64700.0,30.2065,30.2125,30.1464,30.1764,64700.0
2010-03-31 12:50:00,50.26,50.28,50.22,50.25,53000.0,30.1764,30.1885,30.1524,30.1704,53000.0
2010-03-31 13:00:00,50.25,50.25,50.2,50.21,34800.0,30.1704,30.1704,30.1404,30.1464,34800.0
2010-03-31 13:10:00,50.2,50.22,50.19,50.21,25600.0,30.1404,30.1524,30.1344,30.1464,25600.0
2010-03-31 13:20:00,50.2,50.25,50.16,50.24,83900.0,30.1404,30.1704,30.1164,30.1644,83900.0
2010-03-31 13:30:00,50.23,50.25,50.19,50.19,48900.0,30.1584,30.1704,30.1344,30.1344,48900.0
2010-03-31 13:40:00,50.19,50.23,50.16,50.21,55800.0,30.1344,30.1584,30.1164,30.1464,55800.0
2010-03-31 13:50:00,50.21,50.21,50.17,50.19,46100.0,30.1464,30.1464,30.1224,30.1344,46100.0
2010-03-31 14:00:00,50.2,50.25,50.18,50.24,72200.0,30.1404,30.1704,30.1284,30.1644,72200.0
2010-03-31 14:10:00,50.24,50.25,50.19,50.2,75300.0,30.1644,30.1704,30.1344,30.1404,75300.0
2010-03-31 14:20:00,50.19,50.28,50.19,50.27,86300.0,30.1344,30.1885,30.1344,30.1825,86300.0
2010-03-31 14:30:00,50.28,50.3,50.24,50.28,73800.0,30.1885,30.2005,30.1644,30.1885,73800.0
2010-03-31 14:40:00,50.27,50.31,50.17,50.18,158100.0,30.1825,30.2065,30.1224,30.1284,158100.0
2010-03-31 14:50:00,50.18,50.18,50.07,50.11,164700.0,30.1284,30.1284,30.0624,30.0864,164700.0
2010-03-31 15:00:00,50.1,50.13,50.01,50.05,229600.0,30.0804,30.0984,30.0263,30.0504,229600.0
2010-03-31 15:10:00,50.06,50.06,49.98,50.05,220400.0,30.0564,30.0564,30.0083,30.0504,220400.0
2010-03-31 15:20:00,50.05,50.07,49.99,50.06,225300.0,30.0504,30.0624,30.0143,30.0564,225300.0
2010-03-31 15:30:00,50.06,50.06,49.94,49.99,233300.0,30.0564,30.0564,29.9843,30.0143,233300.0
2010-03-31 15:40:00,49.99,49.99,49.73,49.74,766600.0,30.0143,30.0143,29.8582,29.8642,766600.0
2010-03-31 15:50:00,49.74,49.84,49.73,49.76,805700.0,29.8642,29.9243,29.8582,29.8762,805700.0
2010-04-01 09:30:00,50.12,50.19,49.93,49.96,297000.0,30.0924,30.1344,29.9783,29.9963,297000.0
2010-04-01 09:40:00,49.96,50.01,49.9,49.99,410200.0,29.9963,30.0263,29.9603,30.0143,410200.0
2010-04-01 09:50:00,49.99,50.08,49.96,50.05,319300.0,30.0143,30.0684,29.9963,30.0504,319300.0
2010-04-01 10:00:00,50.01,50.1,49.99,50.02,222100.0,30.0263,30.0804,30.0143,30.0323,222100.0
2010-04-01 10:10:00,50.02,50.1,49.96,50.0,202800.0,30.0323,30.0804,29.9963,30.0203,202800.0
2010-04-01 10:20:00,49.99,50.06,49.89,49.98,265100.0,30.0143,30.0564,29.9543,30.0083,265100.0
2010-04-01 10:30:00,49.98,50.12,49.97,50.12,158400.0,30.0083,30.0924,30.0023,30.0924,158400.0
2010-04-01 10:40:00,50.12,50.13,50.05,50.06,167300.0,30.0924,30.0984,30.0504,30.0564,167300.0
2010-04-01 10:50:00,50.06,50.1,49.97,50.09,212700.0,30.0564,30.0804,30.0023,30.0744,212700.0
2010-04-01 11:00:00,50.09,50.18,50.07,50.16,298000.0,30.0744,30.1284,30.0624,30.1164,298000.0
2010-04-01 11:10:00,50.16,50.16,50.1,50.13,200800.0,30.1164,30.1164,30.0804,30.0984,200800.0
2010-04-01 11:20:00,50.12,50.16,50.07,50.15,199900.0,30.0924,30.1164,30.0624,30.1104,199900.0
2010-04-01 11:30:00,50.14,50.17,50.12,50.16,128000.0,30.1044,30.1224,30.0924,30.1164,128000.0
2010-04-01 11:40:00,50.16,50.18,50.12,50.14,107300.0,30.1164,30.1284,30.0924,30.1044,107300.0
2010-04-01 11:50:00,50.14,50.15,50.07,50.08,104000.0,30.1044,30.1104,30.0624,30.0684,104000.0
2010-04-01 12:00:00,50.08,50.08,50.05,50.07,47500.0,30.0684,30.0684,30.0504,30.0624,47500.0
2010-04-01 12:10:00,50.08,50.08,50.02,50.03,61400.0,30.0684,30.0684,30.0323,30.0384,61400.0
2010-04-01 12:20:00,50.03,50.04,49.96,49.96,58500.0,30.0384,30.0444,29.9963,29.9963,58500.0
2010-04-01 12:30:00,49.96,50.0,49.94,49.99,67400.0,29.9963,30.0203,29.9843,30.0143,67400.0
2010-04-01 12:40:00,49.98,50.01,49.98,50.01,43500.0,30.0083,30.0263,30.0083,30.0263,43500.0
2010-04-01 12:50:00,50.01,50.02,49.99,50.01,75000.0,30.0263,30.0323,30.0143,30.0263,75000.0
2010-04-01 13:00:00,50.01,50.01,49.97,50.01,60200.0,30.0263,30.0263,30.0023,30.0263,60200.0
2010-04-01 13:10:00,50.01,50.02,49.99,50.01,52700.0,30.0263,30.0323,30.0143,30.0263,52700.0
2010-04-01 13:20:00,50.0,50.01,49.97,49.97,48500.0,30.0203,30.0263,30.0023,30.0023,48500.0
2010-04-01 13:30:00,49.97,50.01,49.97,49.98,60600.0,30.0023,30.0263,30.0023,30.0083,60600.0
2010-04-01 13:40:00,49.98,49.99,49.82,49.87,237300.0,30.0083,30.0143,29.9123,29.9423,237300.0
2010-04-01 13:50:00,49.86,49.89,49.8,49.81,167500.0,29.9363,29.9543,29.9003,29.9063,167500.0
2010-04-01 14:00:00,49.8,49.83,49.76,49.81,200200.0,29.9003,29.9183,29.8762,29.9063,200200.0
2010-04-01 14:10:00,49.82,49.92,49.82,49.91,208900.0,29.9123,29.9723,29.9123,29.9663,208900.0
2010-04-01 14:20:00,49.9,49.93,49.83,49.83,138700.0,29.9603,29.9783,29.9183,29.9183,138700.0
2010-04-01 14:30:00,49.83,49.87,49.71,49.72,217400.0,29.9183,29.9423,29.8462,29.8522,217400.0
2010-04-01 14:40:00,49.71,49.75,49.65,49.68,392200.0,29.8462,29.8702,29.8102,29.8282,392200.0
2010-04-01 14:50:00,49.68,49.78,49.64,49.71,203200.0,29.8282,29.8883,29.8042,29.8462,203200.0
2010-04-01 15:00:00,49.71,49.75,49.67,49.69,222800.0,29.8462,29.8702,29.8222,29.8342,222800.0
2010-04-01 15:10:00,49.69,49.75,49.69,49.69,96300.0,29.8342,29.8702,29.8342,29.8342,96300.0
2010-04-01 15:20:00,49.69,49.76,49.69,49.7,133400.0,29.8342,29.8762,29.8342,29.8402,133400.0
2010-04-01 15:30:00,49.7,49.84,49.69,49.82,337300.0,29.8402,29.9243,29.8342,29.9123,337300.0
2010-04-01 15:40:00,49.82,49.94,49.82,49.92,307300.0,29.9123,29.9843,29.9123,29.9723,307300.0
2010-04-01 15:50:00,49.93,50.02,49.89,50.01,612600.0,29.9783,30.0323,29.9543,30.0263,612600.0
2010-04-05 09:30:00,50.33,50.35,50.11,50.12,457500.0,30.2185,30.2305,30.0864,30.0924,457500.0
2010-04-05 09:40:00,50.12,50.29,50.11,50.28,217900.0,30.0924,30.1945,30.0864,30.1885,217900.0
2010-04-05 09:50:00,50.28,50.35,50.28,50.33,391400.0,30.1885,30.2305,30.1885,30.2185,391400.0
2010-04-05 10:00:00,50.34,50.47,50.33,50.46,784800.0,30.2245,30.3025,30.2185,30.2965,784800.0
2010-04-05 10:10:00,50.45,50.66,50.44,50.53,727200.0,30.2905,30.4166,30.2845,30.3386,727200.0
2010-04-05 10:20:00,50.53,50.64,50.53,50.61,299300.0,30.3386,30.4046,30.3386,30.3866,299300.0
2010-04-05 10:30:00,50.61,50.71,50.6,50.65,194900.0,30.3866,30.4466,30.3806,30.4106,194900.0
2010-04-05 10:40:00,50.66,50.77,50.66,50.74,353400.0,30.4166,30.4827,30.4166,30.4646,353400.0
2010-04-05 10:50:00,50.74,50.83,50.71,50.71,298400.0,30.4646,30.5187,30.4466,30.4466,298400.0
2010-04-05 11:00:00,50.72,50.81,50.68,50.79,487300.0,30.4526,30.5067,30.4286,30.4947,487300.0
2010-04-05 11:10:00,50.8,50.88,50.8,50.86,417100.0,30.5007,30.5487,30.5007,30.5367,417100.0
2010-04-05 11:20:00,50.86,50.97,50.85,50.96,315500.0,30.5367,30.6027,30.5307,30.5967,315500.0
2010-04-05 11:30:00,50.96,50.97,50.85,50.88,131100.0,30.5967,30.6027,30.5307,30.5487,131100.0
2010-04-05 11:40:00,50.89,50.94,50.88,50.92,106200.0,30.5547,30.5847,30.5487,30.5727,106200.0
2010-04-05 11:50:00,50.92,51.08,50.92,51.07,364600.0,30.5727,30.6688,30.5727,30.6628,364600.0
2010-04-05 12:00:00,51.07,51.08,50.95,50.96,342900.0,30.6628,30.6688,30.5907,30.5967,342900.0
2010-04-05 12:10:00,50.97,50.97,50.85,50.86,142000.0,30.6027,30.6027,30.5307,30.5367,142000.0
2010-04-05 12:20:00,50.86,50.9,50.86,50.9,157200.0,30.5367,30.5607,30.5367,30.5607,157200.0
2010-04-05 12:30:00,50.9,50.96,50.89,50.95,112900.0,30.5607,30.5967,30.5547,30.5907,112900.0
2010-04-05 12:40:00,50.95,50.97,50.89,50.9,96400.0,30.5907,30.6027,30.5547,30.5607,96400.0
2010-04-05 12:50:00,50.9,50.91,50.87,50.87,125400.0,30.5607,30.5667,30.5427,30.5427,125400.0
2010-04-05 13:00:00,50.86,50.89,50.75,50.78,195400.0,30.5367,30.5547,30.4706,30.4887,195400.0
2010-04-05 13:10:00,50.78,50.84,50.78,50.82,117100.0,30.4887,30.5247,30.4887,30.5127,117100.0
2010-04-05 13:20:00,50.81,50.86,50.81,50.85,154100.0,30.5067,30.5367,30.5067,30.5307,154100.0
2010-04-05 13:30:00,50.86,50.86,50.75,50.75,185300.0,30.5367,30.5367,30.4706,30.4706,185300.0
2010-04-05 13:40:00,50.75,50.78,50.69,50.7,192700.0,30.4706,30.4887,30.4346,30.4406,192700.0
2010-04-05 13:50:00,50.71,50.83,50.7,50.83,115200.0,30.4466,30.5187,30.4406,30.5187,115200.0
2010-04-05 14:00:00,50.83,50.83,50.8,50.8,81900.0,30.5187,30.5187,30.5007,30.5007,81900.0
2010-04-05 14:10:00,50.81,50.82,50.79,50.81,84700.0,30.5067,30.5127,30.4947,30.5067,84700.0
2010-04-05 14:20:00,50.81,50.87,50.79,50.84,226100.0,30.5067,30.5427,30.4947,30.5247,226100.0
2010-04-05 14:30:00,50.84,50.87,50.82,50.87,229000.0,30.5247,30.5427,30.5127,30.5427,229000.0
2010-04-05 14:40:00,50.86,50.93,50.86,50.93,202900.0,30.5367,30.5787,30.5367,30.5787,202900.0
2010-04-05 14:50:00,50.93,50.95,50.87,50.87,152100.0,30.5787,30.5907,30.5427,30.5427,152100.0
2010-04-05 15:00:00,50.87,50.89,50.85,50.85,145100.0,30.5427,30.5547,30.5307,30.5307,145100.0
2010-04-05 15:10:00,50.85,50.89,50.84,50.87,255500.0,30.5307,30.5547,30.5247,30.5427,255500.0
2010-04-05 15:20:00,50.87,50.9,50.84,50.84,159900.0,30.5427,30.5607,30.5247,30.5247,159900.0
2010-04-05 15:30:00,50.83,50.88,50.8,50.85,489600.0,30.5187,30.5487,30.5007,30.5307,489600.0
2010-04-05 15:40:00,50.86,51.1,50.85,51.04,820900.0,30.5367,30.6808,30.5307,30.6448,820900.0
2010-04-05 15:50:00,51.05,51.08,50.98,51.08,909200.0,30.6508,30.6688,30.6087,30.6688,909200.0
2010-04-06 09:30:00,50.94,50.96,50.73,50.92,468800.0,30.5847,30.5967,30.4586,30.5727,468800.0
2010-04-06 09:40:00,50.92,51.03,50.83,51.01,239500.0,30.5727,30.6388,30.5187,30.6268,239500.0
2010-04-06 09:50:00,51.0,51.02,50.95,51.01,190600.0,30.6207,30.6328,30.5907,30.6268,190600.0
2010-04-06 10:00:00,51.01,51.4,51.01,51.38,717900.0,30.6268,30.8609,30.6268,30.8489,717900.0
2010-04-06 10:10:00,51.37,51.55,51.29,51.54,529900.0,30.8429,30.951,30.7949,30.945,529900.0
2010-04-06 10:20:00,51.53,51.62,51.49,51.56,665900.0,30.939,30.993,30.9149,30.957,665900.0
2010-04-06 10:30:00,51.55,51.73,51.55,51.68,719900.0,30.951,31.059,30.951,31.029,719900.0
2010-04-06 10:40:00,51.68,51.77,51.64,51.72,647500.0,31.029,31.0831,31.005,31.053,647500.0
2010-04-06 10:50:00,51.73,51.83,51.68,51.83,795600.0,31.059,31.1191,31.029,31.1191,795600.0
2010-04-06 11:00:00,51.83,51.87,51.78,51.8,638400.0,31.1191,31.1431,31.0891,31.1011,638400.0
2010-04-06 11:10:00,51.8,51.83,51.76,51.83,404800.0,31.1011,31.1191,31.0771,31.1191,404800.0
2010-04-06 11:20:00,51.82,52.01,51.81,52.0,383300.0,31.1131,31.2272,31.1071,31.2212,383300.0
2010-04-06 11:30:00,52.0,52.19,51.99,52.03,888100.0,31.2212,31.3352,31.2152,31.2392,888100.0
2010-04-06 11:40:00,52.03,52.06,51.95,52.01,302400.0,31.2392,31.2572,31.1911,31.2272,302400.0
2010-04-06 11:50:00,52.01,52.06,51.86,51.91,162700.0,31.2272,31.2572,31.1371,31.1671,162700.0
2010-04-06 12:00:00,51.9,51.93,51.85,51.89,83300.0,31.1611,31.1791,31.1311,31.1551,83300.0
2010-04-06 12:10:00,51.9,52.01,51.88,51.96,228200.0,31.1611,31.2272,31.1491,31.1971,228200.0
2010-04-06 12:20:00,51.96,52.1,51.95,52.1,223700.0,31.1971,31.2812,31.1911,31.2812,223700.0
2010-04-06 12:30:00,52.1,52.12,51.98,51.98,209800.0,31.2812,31.2932,31.2091,31.2091,209800.0
2010-04-06 12:40:00,51.98,52.06,51.98,52.04,135100.0,31.2091,31.2572,31.2091,31.2452,135100.0
2010-04-06 12:50:00,52.04,52.07,51.98,52.06,94400.0,31.2452,31.2632,31.2091,31.2572,94400.0
2010-04-06 13:00:00,52.07,52.14,52.06,52.13,227800.0,31.2632,31.3052,31.2572,31.2992,227800.0
2010-04-06 13:10:00,52.13,52.15,52.0,52.0,329200.0,31.2992,31.3112,31.2212,31.2212,329200.0
2010-04-06 13:20:00,51.99,52.02,51.96,51.96,114500.0,31.2152,31.2332,31.1971,31.1971,114500.0
2010-04-06 13:30:00,51.96,51.98,51.86,51.87,147800.0,31.1971,31.2091,31.1371,31.1431,147800.0
2010-04-06 13:40:00,51.87,51.91,51.81,51.81,195800.0,31.1431,31.1671,31.1071,31.1071,195800.0
2010-04-06 13:50:00,51.81,51.89,51.8,51.83,178400.0,31.1071,31.1551,31.1011,31.1191,178400.0
2010-04-06 14:00:00,51.84,51.92,51.83,51.89,299800.0,31.1251,31.1731,31.1191,31.1551,299800.0
2010-04-06 14:10:00,51.9,52.0,51.89,51.98,260600.0,31.1611,31.2212,31.1551,31.2091,260600.0
2010-04-06 14:20:00,51.98,52.0,51.89,51.94,362000.0,31.2091,31.2212,31.1551,31.1851,362000.0
2010-04-06 14:30:00,51.94,52.04,51.94,52.03,320200.0,31.1851,31.2452,31.1851,31.2392,320200.0
2010-04-06 14:40:00,52.04,52.06,51.97,52.0,281700.0,31.2452,31.2572,31.2031,31.2212,281700.0
2010-04-06 14:50:00,52.0,52.03,51.97,51.99,181100.0,31.2212,31.2392,31.2031,31.2152,181100.0
2010-04-06 15:00:00,51.99,52.01,51.97,51.97,382000.0,31.2152,31.2272,31.2031,31.2031,382000.0
2010-04-06 15:10:00,51.97,52.01,51.92,52.0,320700.0,31.2031,31.2272,31.1731,31.2212,320700.0
2010-04-06 15:20:00,51.99,52.01,51.9,51.9,481400.0,31.2152,31.2272,31.1611,31.1611,481400.0
2010-04-06 15:30:00,51.9,51.99,51.88,51.94,478500.0,31.1611,31.2152,31.1491,31.1851,478500.0
2010-04-06 15:40:00,51.95,52.02,51.94,52.01,464200.0,31.1911,31.2332,31.1851,31.2272,464200.0
2010-04-06 15:50:00,52.01,52.1,51.95,52.08,1279000.0,31.2272,31.2812,31.1911,31.2692,1279000.0
2010-04-06 16:00:00,52.09,52.19,51.95,52.02,401900.0,31.2752,31.3352,31.1911,31.2332,401900.0
2010-04-06 16:10:00,52.0,52.05,52.0,52.05,6600.0,31.2212,31.2512,31.2212,31.2512,6600.0
2010-04-07 09:30:00,51.94,52.07,51.87,52.04,547600.0,31.1851,31.2632,31.1431,31.2452,547600.0
2010-04-07 09:40:00,52.03,52.06,51.95,51.98,349200.0,31.2392,31.2572,31.1911,31.2091,349200.0
2010-04-07 09:50:00,51.98,52.04,51.91,51.93,379300.0,31.2091,31.2452,31.1671,31.1791,379300.0
2010-04-07 10:00:00,51.93,51.94,51.79,51.9,437000.0,31.1791,31.1851,31.0951,31.1611,437000.0
2010-04-07 10:10:00,51.89,51.94,51.86,51.9,255900.0,31.1551,31.1851,31.1371,31.1611,255900.0
2010-04-07 10:20:00,51.91,51.91,51.83,51.88,186200.0,31.1671,31.1671,31.1191,31.1491,186200.0
2010-04-07 10:30:00,51.88,51.88,51.73,51.75,232200.0,31.1491,31.1491,31.059,31.0711,232200.0
2010-04-07 10:40:00,51.76,51.77,51.52,51.56,674200.0,31.0771,31.0831,30.933,30.957,674200.0
2010-04-07 10:50:00,51.56,51.62,51.54,51.59,248600.0,30.957,30.993,30.945,30.975,248600.0
2010-04-07 11:00:00,51.59,51.65,51.47,51.64,267200.0,30.975,31.011,30.9029,31.005,267200.0
2010-04-07 11:10:00,51.64,51.81,51.61,51.77,278000.0,31.005,31.1071,30.987,31.0831,278000.0
2010-04-07 11:20:00,51.78,51.78,51.66,51.7,285900.0,31.0891,31.0891,31.017,31.041,285900.0
2010-04-07 11:30:00,51.7,51.7,51.58,51.59,217700.0,31.041,31.041,30.969,30.975,217700.0
2010-04-07 11:40:00,51.59,51.6,51.56,51.59,117200.0,30.975,30.981,30.957,30.975,117200.0
2010-04-07 11:50:00,51.6,51.67,51.58,51.6,170200.0,30.981,31.023,30.969,30.981,170200.0
2010-04-07 12:00:00,51.6,51.66,51.59,51.63,109700.0,30.981,31.017,30.975,30.999,109700.0
2010-04-07 12:10:00,51.63,51.65,51.55,51.56,247300.0,30.999,31.011,30.951,30.957,247300.0
2010-04-07 12:20:00,51.56,51.58,51.53,51.55,119100.0,30.957,30.969,30.939,30.951,119100.0
2010-04-07 12:30:00,51.54,51.56,51.51,51.53,69200.0,30.945,30.957,30.927,30.939,69200.0
2010-04-07 12:40:00,51.53,51.57,51.51,51.54,97400.0,30.939,30.963,30.927,30.945,97400.0
2010-04-07 12:50:00,51.54,51.63,51.52,51.63,132400.0,30.945,30.999,30.933,30.999,132400.0
2010-04-07 13:00:00,51.62,51.71,51.62,51.64,267600.0,30.993,31.047,30.993,31.005,267600.0
2010-04-07 13:10:00,51.63,51.72,51.63,51.65,190800.0,30.999,31.053,30.999,31.011,190800.0
2010-04-07 13:20:00,51.64,51.71,51.63,51.7,216500.0,31.005,31.047,30.999,31.041,216500.0
2010-04-07 13:30:00,51.7,51.72,51.63,51.63,159600.0,31.041,31.053,30.999,30.999,159600.0
2010-04-07 13:40:00,51.64,51.69,51.51,51.57,184500.0,31.005,31.035,30.927,30.963,184500.0
2010-04-07 13:50:00,51.57,51.57,51.5,51.55,107700.0,30.963,30.963,30.921,30.951,107700.0
2010-04-07 14:00:00,51.56,51.56,51.47,51.5,182800.0,30.957,30.957,30.9029,30.921,182800.0
2010-04-07 14:10:00,51.5,51.5,51.35,51.41,344400.0,30.921,30.921,30.8309,30.8669,344400.0
2010-04-07 14:20:00,51.42,51.45,51.29,51.33,227700.0,30.8729,30.8909,30.7949,30.8189,227700.0
2010-04-07 14:30:00,51.33,51.33,51.21,51.25,487900.0,30.8189,30.8189,30.7468,30.7708,487900.0
2010-04-07 14:40:00,51.24,51.31,51.2,51.22,290000.0,30.7648,30.8069,30.7408,30.7528,290000.0
2010-04-07 14:50:00,51.22,51.26,51.12,51.18,470000.0,30.7528,30.7769,30.6928,30.7288,470000.0
2010-04-07 15:00:00,51.17,51.18,50.94,50.94,1143900.0,30.7228,30.7288,30.5847,30.5847,1143900.0
2010-04-07 15:10:00,50.94,50.94,50.8,50.91,1029100.0,30.5847,30.5847,30.5007,30.5667,1029100.0
2010-04-07 15:20:00,50.91,50.92,50.81,50.82,679900.0,30.5667,30.5727,30.5067,30.5127,679900.0
2010-04-07 15:30:00,50.82,50.89,50.73,50.85,777600.0,30.5127,30.5547,30.4586,30.5307,777600.0
2010-04-07 15:40:00,50.84,50.89,50.74,50.89,1021200.0,30.5247,30.5547,30.4646,30.5547,1021200.0
2010-04-07 15:50:00,50.9,50.98,50.87,50.96,1490700.0,30.5607,30.6087,30.5427,30.5967,1490700.0
2010-04-08 09:30:00,50.74,51.09,50.64,50.97,877300.0,30.4646,30.6748,30.4046,30.6027,877300.0
2010-04-08 09:40:00,50.97,50.97,50.75,50.8,616100.0,30.6027,30.6027,30.4706,30.5007,616100.0
2010-04-08 09:50:00,50.8,50.95,50.8,50.88,279000.0,30.5007,30.5907,30.5007,30.5487,279000.0
2010-04-08 10:00:00,50.87,50.91,50.77,50.81,413400.0,30.5427,30.5667,30.4827,30.5067,413400.0
2010-04-08 10:10:00,50.81,50.95,50.8,50.91,260400.0,30.5067,30.5907,30.5007,30.5667,260400.0
2010-04-08 10:20:00,50.91,50.99,50.85,50.95,216400.0,30.5667,30.6147,30.5307,30.5907,216400.0
2010-04-08 10:30:00,50.96,51.07,50.95,50.96,246200.0,30.5967,30.6628,30.5907,30.5967,246200.0
2010-04-08 10:40:00,50.95,51.0,50.94,51.0,136700.0,30.5907,30.6207,30.5847,30.6207,136700.0
2010-04-08 10:50:00,51.01,51.05,50.98,50.99,186500.0,30.6268,30.6508,30.6087,30.6147,186500.0
2010-04-08 11:00:00,51.0,51.07,50.98,51.01,167700.0,30.6207,30.6628,30.6087,30.6268,167700.0
2010-04-08 11:10:00,51.01,51.01,50.93,50.94,93700.0,30.6268,30.6268,30.5787,30.5847,93700.0
2010-04-08 11:20:00,50.95,50.99,50.91,50.91,96300.0,30.5907,30.6147,30.5667,30.5667,96300.0
2010-04-08 11:30:00,50.91,50.99,50.91,50.99,81900.0,30.5667,30.6147,30.5667,30.6147,81900.0
2010-04-08 11:40:00,50.98,51.05,50.97,51.05,128900.0,30.6087,30.6508,30.6027,30.6508,128900.0
2010-04-08 11:50:00,51.04,51.08,50.99,51.0,121300.0,30.6448,30.6688,30.6147,30.6207,121300.0
2010-04-08 12:00:00,51.01,51.11,50.99,51.05,309900.0,30.6268,30.6868,30.6147,30.6508,309900.0
2010-04-08 12:10:00,51.04,51.06,51.01,51.04,60900.0,30.6448,30.6568,30.6268,30.6448,60900.0
2010-04-08 12:20:00,51.04,51.1,51.04,51.06,76600.0,30.6448,30.6808,30.6448,30.6568,76600.0
2010-04-08 12:30:00,51.07,51.09,50.97,50.99,159200.0,30.6628,30.6748,30.6027,30.6147,159200.0
2010-04-08 12:40:00,50.99,51.01,50.93,50.98,108700.0,30.6147,30.6268,30.5787,30.6087,108700.0
2010-04-08 12:50:00,50.98,51.0,50.96,51.0,66300.0,30.6087,30.6207,30.5967,30.6207,66300.0
2010-04-08 13:00:00,51.0,51.06,50.99,50.99,142500.0,30.6207,30.6568,30.6147,30.6147,142500.0
2010-04-08 13:10:00,51.0,51.0,50.92,50.94,152200.0,30.6207,30.6207,30.5727,30.5847,152200.0
2010-04-08 13:20:00,50.94,50.99,50.93,50.97,63800.0,30.5847,30.6147,30.5787,30.6027,63800.0
2010-04-08 13:30:00,50.98,51.03,50.97,51.01,89500.0,30.6087,30.6388,30.6027,30.6268,89500.0
2010-04-08 13:40:00,51.01,51.03,50.96,50.96,112400.0,30.6268,30.6388,30.5967,30.5967,112400.0
2010-04-08 13:50:00,50.95,51.0,50.88,50.93,190400.0,30.5907,30.6207,30.5487,30.5787,190400.0
2010-04-08 14:00:00,50.93,51.0,50.92,50.97,124300.0,30.5787,30.6207,30.5727,30.6027,124300.0
2010-04-08 14:10:00,50.96,50.97,50.91,50.93,114500.0,30.5967,30.6027,30.5667,30.5787,114500.0
2010-04-08 14:20:00,50.94,51.0,50.93,51.0,160600.0,30.5847,30.6207,30.5787,30.6207,160600.0
2010-04-08 14:30:00,51.0,51.0,50.94,50.97,103400.0,30.6207,30.6207,30.5847,30.6027,103400.0
2010-04-08 14:40:00,50.96,51.03,50.96,51.02,161300.0,30.5967,30.6388,30.5967,30.6328,161300.0
2010-04-08 14:50:00,51.01,51.04,50.94,50.97,139500.0,30.6268,30.6448,30.5847,30.6027,139500.0
2010-04-08 15:00:00,50.97,51.01,50.96,50.98,153900.0,30.6027,30.6268,30.5967,30.6087,153900.0
2010-04-08 15:10:00,50.97,50.99,50.93,50.99,131400.0,30.6027,30.6147,30.5787,30.6147,131400.0
2010-04-08 15:20:00,50.99,51.0,50.94,50.96,155400.0,30.6147,30.6207,30.5847,30.5967,155400.0
2010-04-08 15:30:00,50.95,50.99,50.91,50.93,214300.0,30.5907,30.6147,30.5667,30.5787,214300.0
2010-04-08 15:40:00,50.93,51.04,50.89,51.02,486600.0,30.5787,30.6448,30.5547,30.6328,486600.0
2010-04-08 15:50:00,51.01,51.03,50.93,50.94,632300.0,30.6268,30.6388,30.5787,30.5847,632300.0
2010-04-09 09:30:00,51.16,51.27,51.1,51.2,396800.0,30.7168,30.7829,30.6808,30.7408,396800.0
2010-04-09 09:40:00,51.21,51.26,50.95,50.97,344800.0,30.7468,30.7769,30.5907,30.6027,344800.0
2010-04-09 09:50:00,50.98,51.26,50.95,51.21,275600.0,30.6087,30.7769,30.5907,30.7468,275600.0
2010-04-09 10:00:00,51.21,51.28,51.21,51.22,222800.0,30.7468,30.7889,30.7468,30.7528,222800.0
2010-04-09 10:10:00,51.22,51.35,51.2,51.31,303800.0,30.7528,30.8309,30.7408,30.8069,303800.0
2010-04-09 10:20:00,51.31,51.34,51.11,51.19,288600.0,30.8069,30.8249,30.6868,30.7348,288600.0
2010-04-09 10:30:00,51.21,51.3,51.18,51.28,416200.0,30.7468,30.8009,30.7288,30.7889,416200.0
2010-04-09 10:40:00,51.28,51.57,51.25,51.57,556200.0,30.7889,30.963,30.7708,30.963,556200.0
2010-04-09 10:50:00,51.56,51.65,51.45,51.46,529500.0,30.957,31.011,30.8909,30.8969,529500.0
2010-04-09 11:00:00,51.47,51.54,51.45,51.53,182400.0,30.9029,30.945,30.8909,30.939,182400.0
2010-04-09 11:10:00,51.53,51.56,51.5,51.52,170800.0,30.939,30.957,30.921,30.933,170800.0
2010-04-09 11:20:00,51.52,51.62,51.52,51.61,134000.0,30.933,30.993,30.933,30.987,134000.0
2010-04-09 11:30:00,51.61,51.65,51.54,51.64,152200.0,30.987,31.011,30.945,31.005,152200.0
2010-04-09 11:40:00,51.64,51.67,51.56,51.57,190200.0,31.005,31.023,30.957,30.963,190200.0
2010-04-09 11:50:00,51.57,51.65,51.57,51.63,105000.0,30.963,31.011,30.963,30.999,105000.0
2010-04-09 12:00:00,51.63,51.65,51.6,51.65,35000.0,30.999,31.011,30.981,31.011,35000.0
2010-04-09 12:10:00,51.65,51.67,51.62,51.67,115600.0,31.011,31.023,30.993,31.023,115600.0
2010-04-09 12:20:00,51.66,51.79,51.66,51.79,325600.0,31.017,31.0951,31.017,31.0951,325600.0
2010-04-09 12:30:00,51.79,51.83,51.71,51.71,545200.0,31.0951,31.1191,31.047,31.047,545200.0
2010-04-09 12:40:00,51.71,51.75,51.69,51.71,94700.0,31.047,31.0711,31.035,31.047,94700.0
2010-04-09 12:50:00,51.71,51.72,51.63,51.66,111000.0,31.047,31.053,30.999,31.017,111000.0
2010-04-09 13:00:00,51.66,51.67,51.54,51.55,150300.0,31.017,31.023,30.945,30.951,150300.0
2010-04-09 13:10:00,51.55,51.62,51.52,51.62,209400.0,30.951,30.993,30.933,30.993,209400.0
2010-04-09 13:20:00,51.63,51.64,51.57,51.6,70100.0,30.999,31.005,30.963,30.981,70100.0
2010-04-09 13:30:00,51.59,51.65,51.58,51.62,108300.0,30.975,31.011,30.969,30.993,108300.0
2010-04-09 13:40:00,51.62,51.65,51.62,51.62,46800.0,30.993,31.011,30.993,30.993,46800.0
2010-04-09 13:50:00,51.61,51.63,51.55,51.57,95100.0,30.987,30.999,30.951,30.963,95100.0
2010-04-09 14:00:00,51.58,51.58,51.51,51.54,139400.0,30.969,30.969,30.927,30.945,139400.0
2010-04-09 14:10:00,51.55,51.6,51.52,51.56,116800.0,30.951,30.981,30.933,30.957,116800.0
2010-04-09 14:20:00,51.56,51.58,51.54,51.54,74100.0,30.957,30.969,30.945,30.945,74100.0
2010-04-09 14:30:00,51.54,51.57,51.52,51.57,90000.0,30.945,30.963,30.933,30.963,90000.0
2010-04-09 14:40:00,51.56,51.64,51.56,51.61,78400.0,30.957,31.005,30.957,30.987,78400.0
2010-04-09 14:50:00,51.61,51.62,51.56,51.59,50100.0,30.987,30.993,30.957,30.975,50100.0
2010-04-09 15:00:00,51.59,51.6,51.58,51.58,114500.0,30.975,30.981,30.969,30.969,114500.0
2010-04-09 15:10:00,51.59,51.59,51.55,51.58,76200.0,30.975,30.975,30.951,30.969,76200.0
2010-04-09 15:20:00,51.58,51.74,51.55,51.74,671900.0,30.969,31.065,30.951,31.065,671900.0
2010-04-09 15:30:00,51.74,51.75,51.66,51.72,414200.0,31.065,31.0711,31.017,31.053,414200.0
2010-04-09 15:40:00,51.72,51.82,51.69,51.81,420800.0,31.053,31.1131,31.035,31.1071,420800.0
2010-04-09 15:50:00,51.82,51.83,51.77,51.8,1619800.0,31.1131,31.1191,31.0831,31.1011,1619800.0
2010-04-12 09:30:00,51.9,51.95,51.67,51.74,442200.0,31.1611,31.1911,31.023,31.065,442200.0
2010-04-12 09:40:00,51.74,51.75,51.64,51.67,365900.0,31.065,31.0711,31.005,31.023,365900.0
2010-04-12 09:50:00,51.66,51.68,51.48,51.5,492900.0,31.017,31.029,30.9089,30.921,492900.0
2010-04-12 10:00:00,51.49,51.68,51.46,51.58,262300.0,30.9149,31.029,30.8969,30.969,262300.0
2010-04-12 10:10:00,51.59,51.7,51.54,51.56,401400.0,30.975,31.041,30.945,30.957,401400.0
2010-04-12 10:20:00,51.57,51.6,51.47,51.56,221800.0,30.963,30.981,30.9029,30.957,221800.0
2010-04-12 10:30:00,51.57,51.58,51.5,51.52,163600.0,30.963,30.969,30.921,30.933,163600.0
2010-04-12 10:40:00,51.53,51.63,51.53,51.59,200000.0,30.939,30.999,30.939,30.975,200000.0
2010-04-12 10:50:00,51.6,51.66,51.59,51.63,142200.0,30.981,31.017,30.975,30.999,142200.0
2010-04-12 11:00:00,51.62,51.67,51.62,51.66,119000.0,30.993,31.023,30.993,31.017,119000.0
2010-04-12 11:10:00,51.65,51.67,51.56,51.56,127000.0,31.011,31.023,30.957,30.957,127000.0
2010-04-12 11:20:00,51.56,51.6,51.56,51.59,150800.0,30.957,30.981,30.957,30.975,150800.0
2010-04-12 11:30:00,51.59,51.66,51.58,51.65,148900.0,30.975,31.017,30.969,31.011,148900.0
2010-04-12 11:40:00,51.65,51.68,51.59,51.61,97100.0,31.011,31.029,30.975,30.987,97100.0
2010-04-12 11:50:00,51.6,51.64,51.56,51.59,100800.0,30.981,31.005,30.957,30.975,100800.0
2010-04-12 12:00:00,51.59,51.6,51.55,51.56,87800.0,30.975,30.981,30.951,30.957,87800.0
2010-04-12 12:10:00,51.55,51.57,51.54,51.55,96700.0,30.951,30.963,30.945,30.951,96700.0
2010-04-12 12:20:00,51.54,51.54,51.51,51.52,73400.0,30.945,30.945,30.927,30.933,73400.0
2010-04-12 12:30:00,51.51,51.51,51.48,51.49,108400.0,30.927,30.927,30.9089,30.9149,108400.0
2010-04-12 12:40:00,51.49,51.51,51.47,51.47,63900.0,30.9149,30.927,30.9029,30.9029,63900.0
2010-04-12 12:50:00,51.47,51.53,51.47,51.53,111300.0,30.9029,30.939,30.9029,30.939,111300.0
2010-04-12 13:00:00,51.53,51.61,51.53,51.59,144800.0,30.939,30.987,30.939,30.975,144800.0
2010-04-12 13:10:00,51.59,51.62,51.58,51.62,57900.0,30.975,30.993,30.969,30.993,57900.0
2010-04-12 13:20:00,51.63,51.65,51.58,51.58,142000.0,30.999,31.011,30.969,30.969,142000.0
2010-04-12 13:30:00,51.58,51.64,51.58,51.62,52100.0,30.969,31.005,30.969,30.993,52100.0
2010-04-12 13:40:00,51.62,51.62,51.59,51.6,101400.0,30.993,30.993,30.975,30.981,101400.0
2010-04-12 13:50:00,51.6,51.64,51.56,51.56,134100.0,30.981,31.005,30.957,30.957,134100.0
2010-04-12 14:00:00,51.56,51.59,51.51,51.52,106500.0,30.957,30.975,30.927,30.933,106500.0
2010-04-12 14:10:00,51.52,51.56,51.51,51.52,111300.0,30.933,30.957,30.927,30.933,111300.0
2010-04-12 14:20:00,51.51,51.55,51.5,51.53,73200.0,30.927,30.951,30.921,30.939,73200.0
2010-04-12 14:30:00,51.53,51.54,51.47,51.49,96100.0,30.939,30.945,30.9029,30.9149,96100.0
2010-04-12 14:40:00,51.48,51.51,51.43,51.5,149600.0,30.9089,30.927,30.8789,30.921,149600.0
2010-04-12 14:50:00,51.51,51.56,51.49,51.54,97000.0,30.927,30.957,30.9149,30.945,97000.0
2010-04-12 15:00:00,51.54,51.58,51.52,51.53,105600.0,30.945,30.969,30.933,30.939,105600.0
2010-04-12 15:10:00,51.53,51.55,51.49,51.54,146000.0,30.939,30.951,30.9149,30.945,146000.0
2010-04-12 15:20:00,51.54,51.55,51.42,51.44,473900.0,30.945,30.951,30.8729,30.8849,473900.0
2010-04-12 15:30:00,51.43,51.49,51.4,51.47,412800.0,30.8789,30.9149,30.8609,30.9029,412800.0
2010-04-12 15:40:00,51.48,51.48,51.38,51.44,354200.0,30.9089,30.9089,30.8489,30.8849,354200.0
2010-04-12 15:50:00,51.44,51.48,51.4,51.4,755600.0,30.8849,30.9089,30.8609,30.8609,755600.0
2010-04-13 09:30:00,51.41,51.62,51.38,51.59,322600.0,30.8669,30.993,30.8489,30.975,322600.0
2010-04-13 09:40:00,51.58,51.71,51.58,51.59,360100.0,30.969,31.047,30.969,30.975,360100.0
2010-04-13 09:50:00,51.59,51.7,51.51,51.64,276600.0,30.975,31.041,30.927,31.005,276600.0
2010-04-13 10:00:00,51.65,51.69,51.53,51.56,170400.0,31.011,31.035,30.939,30.957,170400.0
2010-04-13 10:10:00,51.56,51.68,51.56,51.58,138900.0,30.957,31.029,30.957,30.969,138900.0
2010-04-13 10:20:00,51.58,51.58,51.48,51.53,329200.0,30.969,30.969,30.9089,30.939,329200.0
2010-04-13 10:30:00,51.54,51.65,51.53,51.64,476200.0,30.945,31.011,30.939,31.005,476200.0
2010-04-13 10:40:00,51.64,51.77,51.62,51.75,278100.0,31.005,31.0831,30.993,31.0711,278100.0
2010-04-13 10:50:00,51.76,51.82,51.71,51.77,352300.0,31.0771,31.1131,31.047,31.0831,352300.0
2010-04-13 11:00:00,51.77,51.82,51.74,51.79,319600.0,31.0831,31.1131,31.065,31.0951,319600.0
2010-04-13 11:10:00,51.8,51.95,51.76,51.95,269800.0,31.1011,31.1911,31.0771,31.1911,269800.0
2010-04-13 11:20:00,51.95,51.98,51.91,51.93,265100.0,31.1911,31.2091,31.1671,31.1791,265100.0
2010-04-13 11:30:00,51.94,52.15,51.93,52.05,678800.0,31.1851,31.3112,31.1791,31.2512,678800.0
2010-04-13 11:40:00,52.05,52.05,51.94,52.01,288200.0,31.2512,31.2512,31.1851,31.2272,288200.0
2010-04-13 11:50:00,52.0,52.05,51.97,52.04,129700.0,31.2212,31.2512,31.2031,31.2452,129700.0
2010-04-13 12:00:00,52.03,52.09,52.01,52.07,178300.0,31.2392,31.2752,31.2272,31.2632,178300.0
2010-04-13 12:10:00,52.07,52.23,52.06,52.22,300600.0,31.2632,31.3592,31.2572,31.3532,300600.0
2010-04-13 12:20:00,52.24,52.33,52.21,52.31,486500.0,31.3653,31.4193,31.3472,31.4073,486500.0
2010-04-13 12:30:00,52.31,52.31,51.75,52.23,346900.0,31.4073,31.4073,31.0711,31.3592,346900.0
2010-04-13 12:40:00,52.23,52.26,52.22,52.23,109600.0,31.3592,31.3773,31.3532,31.3592,109600.0
2010-04-13 12:50:00,52.23,52.32,52.22,52.27,153600.0,31.3592,31.4133,31.3532,31.3833,153600.0
2010-04-13 13:00:00,52.28,52.34,52.28,52.33,125800.0,31.3893,31.4253,31.3893,31.4193,125800.0
2010-04-13 13:10:00,52.33,52.36,52.31,52.34,107100.0,31.4193,31.4373,31.4073,31.4253,107100.0
2010-04-13 13:20:00,52.34,52.38,52.34,52.37,128000.0,31.4253,31.4493,31.4253,31.4433,128000.0
2010-04-13 13:30:00,52.37,52.43,52.35,52.43,167600.0,31.4433,31.4793,31.4313,31.4793,167600.0
2010-04-13 13:40:00,52.43,52.53,52.42,52.5,384400.0,31.4793,31.5394,31.4733,31.5214,384400.0
2010-04-13 13:50:00,52.5,52.61,52.5,52.58,197800.0,31.5214,31.5874,31.5214,31.5694,197800.0
2010-04-13 14:00:00,52.57,52.61,52.5,52.5,463600.0,31.5634,31.5874,31.5214,31.5214,463600.0
2010-04-13 14:10:00,52.49,52.5,52.43,52.48,246200.0,31.5154,31.5214,31.4793,31.5094,246200.0
2010-04-13 14:20:00,52.48,52.49,52.45,52.45,164000.0,31.5094,31.5154,31.4913,31.4913,164000.0
2010-04-13 14:30:00,52.45,52.47,52.43,52.46,124500.0,31.4913,31.5033,31.4793,31.4973,124500.0
2010-04-13 14:40:00,52.46,52.5,52.46,52.49,193100.0,31.4973,31.5214,31.4973,31.5154,193100.0
2010-04-13 14:50:00,52.5,52.53,52.48,52.49,375000.0,31.5214,31.5394,31.5094,31.5154,375000.0
2010-04-13 15:00:00,52.49,52.55,52.46,52.55,139700.0,31.5154,31.5514,31.4973,31.5514,139700.0
2010-04-13 15:10:00,52.55,52.7,52.55,52.68,417500.0,31.5514,31.6414,31.5514,31.6294,417500.0
2010-04-13 15:20:00,52.68,52.74,52.64,52.73,537500.0,31.6294,31.6655,31.6054,31.6595,537500.0
2010-04-13 15:30:00,52.73,52.77,52.65,52.65,659800.0,31.6595,31.6835,31.6114,31.6114,659800.0
2010-04-13 15:40:00,52.66,52.77,52.62,52.76,790000.0,31.6174,31.6835,31.5934,31.6775,790000.0
2010-04-13 15:50:00,52.76,52.76,52.57,52.61,2103000.0,31.6775,31.6775,31.5634,31.5874,2103000.0
2010-04-13 16:00:00,52.62,52.62,52.53,52.59,48500.0,31.5934,31.5934,31.5394,31.5754,48500.0
2010-04-13 16:10:00,52.45,52.56,52.45,52.56,9200.0,31.4913,31.5574,31.4913,31.5574,9200.0
2010-04-14 09:30:00,53.1,53.13,52.76,52.81,938300.0,31.8816,31.8996,31.6775,31.7075,938300.0
2010-04-14 09:40:00,52.8,52.82,52.6,52.72,574300.0,31.7015,31.7135,31.5814,31.6534,574300.0
2010-04-14 09:50:00,52.72,52.74,52.61,52.69,316800.0,31.6534,31.6655,31.5874,31.6354,316800.0
2010-04-14 10:00:00,52.68,52.74,52.63,52.73,499600.0,31.6294,31.6655,31.5994,31.6595,499600.0
2010-04-14 10:10:00,52.73,52.73,52.56,52.67,311700.0,31.6595,31.6595,31.5574,31.6234,311700.0
2010-04-14 10:20:00,52.67,52.7,52.64,52.65,255900.0,31.6234,31.6414,31.6054,31.6114,255900.0
2010-04-14 10:30:00,52.65,52.69,52.48,52.49,446800.0,31.6114,31.6354,31.5094,31.5154,446800.0
2010-04-14 10:40:00,52.49,52.64,52.46,52.64,526800.0,31.5154,31.6054,31.4973,31.6054,526800.0
2010-04-14 10:50:00,52.63,52.7,52.59,52.67,366600.0,31.5994,31.6414,31.5754,31.6234,366600.0
2010-04-14 11:00:00,52.67,52.69,52.52,52.55,257200.0,31.6234,31.6354,31.5334,31.5514,257200.0
2010-04-14 11:10:00,52.56,52.6,52.52,52.52,225800.0,31.5574,31.5814,31.5334,31.5334,225800.0
2010-04-14 11:20:00,52.52,52.65,52.52,52.65,203400.0,31.5334,31.6114,31.5334,31.6114,203400.0
2010-04-14 11:30:00,52.64,52.65,52.59,52.59,210300.0,31.6054,31.6114,31.5754,31.5754,210300.0
2010-04-14 11:40:00,52.6,52.62,52.54,52.54,174500.0,31.5814,31.5934,31.5454,31.5454,174500.0
2010-04-14 11:50:00,52.54,52.58,52.54,52.57,152500.0,31.5454,31.5694,31.5454,31.5634,152500.0
2010-04-14 12:00:00,52.57,52.59,52.55,52.57,109700.0,31.5634,31.5754,31.5514,31.5634,109700.0
2010-04-14 12:10:00,52.58,52.62,52.56,52.58,176700.0,31.5694,31.5934,31.5574,31.5694,176700.0
2010-04-14 12:20:00,52.59,52.61,52.49,52.52,250200.0,31.5754,31.5874,31.5154,31.5334,250200.0
2010-04-14 12:30:00,52.52,52.57,52.5,52.52,186800.0,31.5334,31.5634,31.5214,31.5334,186800.0
2010-04-14 12:40:00,52.52,52.52,52.47,52.5,123600.0,31.5334,31.5334,31.5033,31.5214,123600.0
2010-04-14 12:50:00,52.5,52.5,52.41,52.43,143000.0,31.5214,31.5214,31.4673,31.4793,143000.0
2010-04-14 13:00:00,52.43,52.49,52.43,52.46,129900.0,31.4793,31.5154,31.4793,31.4973,129900.0
2010-04-14 13:10:00,52.46,52.53,52.45,52.53,93000.0,31.4973,31.5394,31.4913,31.5394,93000.0
2010-04-14 13:20:00,52.52,52.61,52.52,52.61,148000.0,31.5334,31.5874,31.5334,31.5874,148000.0
2010-04-14 13:30:00,52.61,52.63,52.5,52.52,191600.0,31.5874,31.5994,31.5214,31.5334,191600.0
2010-04-14 13:40:00,52.51,52.51,52.37,52.43,1664300.0,31.5274,31.5274,31.4433,31.4793,1664300.0
2010-04-14 13:50:00,52.44,52.46,52.39,52.4,348700.0,31.4853,31.4973,31.4553,31.4613,348700.0
2010-04-14 14:00:00,52.4,52.47,52.4,52.43,557500.0,31.4613,31.5033,31.4613,31.4793,557500.0
2010-04-14 14:10:00,52.43,52.46,52.42,52.45,206000.0,31.4793,31.4973,31.4733,31.4913,206000.0
2010-04-14 14:20:00,52.45,52.52,52.44,52.52,331000.0,31.4913,31.5334,31.4853,31.5334,331000.0
2010-04-14 14:30:00,52.52,52.56,52.5,52.5,208700.0,31.5334,31.5574,31.5214,31.5214,208700.0
2010-04-14 14:40:00,52.51,52.54,52.49,52.51,218100.0,31.5274,31.5454,31.5154,31.5274,218100.0
2010-04-14 14:50:00,52.5,52.52,52.48,52.52,159800.0,31.5214,31.5334,31.5094,31.5334,159800.0
2010-04-14 15:00:00,52.52,52.52,52.47,52.5,219300.0,31.5334,31.5334,31.5033,31.5214,219300.0
2010-04-14 15:10:00,52.5,52.51,52.45,52.45,176600.0,31.5214,31.5274,31.4913,31.4913,176600.0
2010-04-14 15:20:00,52.45,52.5,52.4,52.5,454000.0,31.4913,31.5214,31.4613,31.5214,454000.0
2010-04-14 15:30:00,52.5,52.56,52.5,52.53,564400.0,31.5214,31.5574,31.5214,31.5394,564400.0
2010-04-14 15:40:00,52.54,52.64,52.51,52.64,859300.0,31.5454,31.6054,31.5274,31.6054,859300.0
2010-04-14 15:50:00,52.64,52.69,52.61,52.66,1103400.0,31.6054,31.6354,31.5874,31.6174,1103400.0
2010-04-15 09:30:00,52.39,52.58,52.38,52.41,774800.0,31.4553,31.5694,31.4493,31.4673,774800.0
2010-04-15 09:40:00,52.42,52.43,52.17,52.22,806400.0,31.4733,31.4793,31.3232,31.3532,806400.0
2010-04-15 09:50:00,52.22,52.22,51.97,52.01,617300.0,31.3532,31.3532,31.2031,31.2272,617300.0
2010-04-15 10:00:00,52.02,52.08,51.91,52.05,857000.0,31.2332,31.2692,31.1671,31.2512,857000.0
2010-04-15 10:10:00,52.05,52.12,51.92,51.92,633400.0,31.2512,31.2932,31.1731,31.1731,633400.0
2010-04-15 10:20:00,51.92,51.96,51.83,51.93,868900.0,31.1731,31.1971,31.1191,31.1791,868900.0
2010-04-15 10:30:00,51.92,52.07,51.91,52.01,640000.0,31.1731,31.2632,31.1671,31.2272,640000.0
2010-04-15 10:40:00,52.01,52.14,51.98,52.03,643000.0,31.2272,31.3052,31.2091,31.2392,643000.0
2010-04-15 10:50:00,52.03,52.03,51.94,52.01,367600.0,31.2392,31.2392,31.1851,31.2272,367600.0
2010-04-15 11:00:00,52.01,52.07,51.98,51.99,291000.0,31.2272,31.2632,31.2091,31.2152,291000.0
2010-04-15 11:10:00,51.99,52.01,51.93,51.95,313800.0,31.2152,31.2272,31.1791,31.1911,313800.0
2010-04-15 11:20:00,51.94,52.04,51.87,51.89,334300.0,31.1851,31.2452,31.1431,31.1551,334300.0
2010-04-15 11:30:00,51.89,51.94,51.88,51.91,207500.0,31.1551,31.1851,31.1491,31.1671,207500.0
2010-04-15 11:40:00,51.91,51.91,51.74,51.77,324000.0,31.1671,31.1671,31.065,31.0831,324000.0
2010-04-15 11:50:00,51.78,51.79,51.63,51.67,352200.0,31.0891,31.0951,30.999,31.023,352200.0
2010-04-15 12:00:00,51.67,51.68,51.6,51.63,384900.0,31.023,31.029,30.981,30.999,384900.0
2010-04-15 12:10:00,51.64,51.66,51.57,51.62,283000.0,31.005,31.017,30.963,30.993,283000.0
2010-04-15 12:20:00,51.61,51.64,51.49,51.52,503900.0,30.987,31.005,30.9149,30.933,503900.0
2010-04-15 12:30:00,51.52,51.52,51.47,51.51,220100.0,30.933,30.933,30.9029,30.927,220100.0
2010-04-15 12:40:00,51.5,51.61,51.47,51.61,338700.0,30.921,30.987,30.9029,30.987,338700.0
2010-04-15 12:50:00,51.61,51.65,51.59,51.63,165600.0,30.987,31.011,30.975,30.999,165600.0
2010-04-15 13:00:00,51.63,51.67,51.6,51.63,162900.0,30.999,31.023,30.981,30.999,162900.0
2010-04-15 13:10:00,51.64,51.71,51.63,51.71,180800.0,31.005,31.047,30.999,31.047,180800.0
2010-04-15 13:20:00,51.71,51.76,51.69,51.74,301800.0,31.047,31.0771,31.035,31.065,301800.0
2010-04-15 13:30:00,51.75,51.82,51.73,51.81,260100.0,31.0711,31.1131,31.059,31.1071,260100.0
2010-04-15 13:40:00,51.8,51.83,51.73,51.73,214700.0,31.1011,31.1191,31.059,31.059,214700.0
2010-04-15 13:50:00,51.74,51.74,51.69,51.71,191000.0,31.065,31.065,31.035,31.047,191000.0
2010-04-15 14:00:00,51.71,51.74,51.63,51.64,165700.0,31.047,31.065,30.999,31.005,165700.0
2010-04-15 14:10:00,51.64,51.66,51.61,51.64,140700.0,31.005,31.017,30.987,31.005,140700.0
2010-04-15 14:20:00,51.64,51.66,51.62,51.64,122200.0,31.005,31.017,30.993,31.005,122200.0
2010-04-15 14:30:00,51.63,51.67,51.61,51.63,130600.0,30.999,31.023,30.987,30.999,130600.0
2010-04-15 14:40:00,51.63,51.69,51.61,51.67,307900.0,30.999,31.035,30.987,31.023,307900.0
2010-04-15 14:50:00,51.65,51.66,51.56,51.6,221200.0,31.011,31.017,30.957,30.981,221200.0
2010-04-15 15:00:00,51.6,51.6,51.5,51.53,311800.0,30.981,30.981,30.921,30.939,311800.0
2010-04-15 15:10:00,51.52,51.56,51.48,51.49,354000.0,30.933,30.957,30.9089,30.9149,354000.0
2010-04-15 15:20:00,51.49,51.5,51.45,51.45,547300.0,30.9149,30.921,30.8909,30.8909,547300.0
2010-04-15 15:30:00,51.45,51.46,51.38,51.4,918600.0,30.8909,30.8969,30.8489,30.8609,918600.0
2010-04-15 15:40:00,51.4,51.44,51.33,51.41,863400.0,30.8609,30.8849,30.8189,30.8669,863400.0
2010-04-15 15:50:00,51.4,51.45,51.36,51.38,2700900.0,30.8609,30.8909,30.8369,30.8489,2700900.0
2010-04-16 09:30:00,51.24,51.41,51.16,51.4,489500.0,30.7648,30.8669,30.7168,30.8609,489500.0
2010-04-16 09:40:00,51.4,51.41,51.13,51.2,579000.0,30.8609,30.8669,30.6988,30.7408,579000.0
2010-04-16 09:50:00,51.2,51.35,51.17,51.27,502400.0,30.7408,30.8309,30.7228,30.7829,502400.0
2010-04-16 10:00:00,51.27,51.38,51.24,51.32,595200.0,30.7829,30.8489,30.7648,30.8129,595200.0
2010-04-16 10:10:00,51.32,51.55,51.23,51.52,502600.0,30.8129,30.951,30.7588,30.933,502600.0
2010-04-16 10:20:00,51.52,51.63,51.47,51.59,804800.0,30.933,30.999,30.9029,30.975,804800.0
2010-04-16 10:30:00,51.6,51.69,51.15,51.19,996000.0,30.981,31.035,30.7108,30.7348,996000.0
2010-04-16 10:40:00,51.19,51.47,51.19,51.24,1278300.0,30.7348,30.9029,30.7348,30.7648,1278300.0
2010-04-16 10:50:00,51.25,51.31,51.01,51.08,1273700.0,30.7708,30.8069,30.6268,30.6688,1273700.0
2010-04-16 11:00:00,51.07,51.13,50.97,50.97,945100.0,30.6628,30.6988,30.6027,30.6027,945100.0
2010-04-16 11:10:00,50.97,51.01,50.42,50.51,2021600.0,30.6027,30.6268,30.2725,30.3265,2021600.0
2010-04-16 11:20:00,50.51,50.85,50.5,50.73,1495000.0,30.3265,30.5307,30.3205,30.4586,1495000.0
2010-04-16 11:30:00,50.73,50.84,50.71,50.74,1357600.0,30.4586,30.5247,30.4466,30.4646,1357600.0
2010-04-16 11:40:00,50.74,50.79,50.57,50.6,804000.0,30.4646,30.4947,30.3626,30.3806,804000.0
2010-04-16 11:50:00,50.59,50.62,50.43,50.45,1123300.0,30.3746,30.3926,30.2785,30.2905,1123300.0
2010-04-16 12:00:00,50.44,50.53,50.32,50.52,1107400.0,30.2845,30.3386,30.2125,30.3326,1107400.0
2010-04-16 12:10:00,50.52,50.56,50.43,50.45,308200.0,30.3326,30.3566,30.2785,30.2905,308200.0
2010-04-16 12:20:00,50.46,50.65,50.44,50.63,336000.0,30.2965,30.4106,30.2845,30.3986,336000.0
2010-04-16 12:30:00,50.64,50.67,50.52,50.52,1079800.0,30.4046,30.4226,30.3326,30.3326,1079800.0
2010-04-16 12:40:00,50.52,50.68,50.5,50.63,488600.0,30.3326,30.4286,30.3205,30.3986,488600.0
2010-04-16 12:50:00,50.62,50.76,50.6,50.71,306100.0,30.3926,30.4767,30.3806,30.4466,306100.0
2010-04-16 13:00:00,50.71,50.78,50.66,50.75,401200.0,30.4466,30.4887,30.4166,30.4706,401200.0
2010-04-16 13:10:00,50.75,50.77,50.58,50.63,293200.0,30.4706,30.4827,30.3686,30.3986,293200.0
2010-04-16 13:20:00,50.63,50.66,50.57,50.6,128400.0,30.3986,30.4166,30.3626,30.3806,128400.0
2010-04-16 13:30:00,50.6,50.61,50.44,50.48,414700.0,30.3806,30.3866,30.2845,30.3085,414700.0
2010-04-16 13:40:00,50.48,50.56,50.46,50.49,243000.0,30.3085,30.3566,30.2965,30.3145,243000.0
2010-04-16 13:50:00,50.5,50.52,50.43,50.44,550200.0,30.3205,30.3326,30.2785,30.2845,550200.0
2010-04-16 14:00:00,50.43,50.51,50.39,50.51,1339700.0,30.2785,30.3265,30.2545,30.3265,1339700.0
2010-04-16 14:10:00,50.51,50.63,50.45,50.57,408300.0,30.3265,30.3986,30.2905,30.3626,408300.0
2010-04-16 14:20:00,50.56,50.75,50.56,50.74,778200.0,30.3566,30.4706,30.3566,30.4646,778200.0
2010-04-16 14:30:00,50.74,50.76,50.64,50.65,272000.0,30.4646,30.4767,30.4046,30.4106,272000.0
2010-04-16 14:40:00,50.65,50.7,50.53,50.53,432900.0,30.4106,30.4406,30.3386,30.3386,432900.0
2010-04-16 14:50:00,50.52,50.54,50.42,50.42,442100.0,30.3326,30.3446,30.2725,30.2725,442100.0
2010-04-16 15:00:00,50.42,50.53,50.4,50.49,979900.0,30.2725,30.3386,30.2605,30.3145,979900.0
2010-04-16 15:10:00,50.48,50.51,50.29,50.33,521300.0,30.3085,30.3265,30.1945,30.2185,521300.0
2010-04-16 15:20:00,50.33,50.41,50.28,50.28,664900.0,30.2185,30.2665,30.1885,30.1885,664900.0
2010-04-16 15:30:00,50.28,50.45,50.23,50.41,765400.0,30.1885,30.2905,30.1584,30.2665,765400.0
2010-04-16 15:40:00,50.42,50.42,50.25,50.37,1471300.0,30.2725,30.2725,30.1704,30.2425,1471300.0
2010-04-16 15:50:00,50.37,50.4,50.14,50.24,2951500.0,30.2425,30.2605,30.1044,30.1644,2951500.0
2010-04-19 09:30:00,49.96,50.29,49.8,50.16,880600.0,29.9963,30.1945,29.9003,30.1164,880600.0
2010-04-19 09:40:00,50.17,50.4,50.13,50.38,1179300.0,30.1224,30.2605,30.0984,30.2485,1179300.0
2010-04-19 09:50:00,50.38,50.75,50.38,50.62,1438000.0,30.2485,30.4706,30.2485,30.3926,1438000.0
2010-04-19 10:00:00,50.62,50.74,50.55,50.72,678600.0,30.3926,30.4646,30.3506,30.4526,678600.0
2010-04-19 10:10:00,50.72,50.86,50.62,50.73,621000.0,30.4526,30.5367,30.3926,30.4586,621000.0
2010-04-19 10:20:00,50.73,50.78,50.62,50.67,366100.0,30.4586,30.4887,30.3926,30.4226,366100.0
2010-04-19 10:30:00,50.66,50.66,50.38,50.44,441900.0,30.4166,30.4166,30.2485,30.2845,441900.0
2010-04-19 10:40:00,50.44,50.48,50.39,50.4,387100.0,30.2845,30.3085,30.2545,30.2605,387100.0
2010-04-19 10:50:00,50.39,50.46,50.34,50.38,380300.0,30.2545,30.2965,30.2245,30.2485,380300.0
2010-04-19 11:00:00,50.37,50.42,50.27,50.32,435400.0,30.2425,30.2725,30.1825,30.2125,435400.0
2010-04-19 11:10:00,50.32,50.37,50.28,50.34,395700.0,30.2125,30.2425,30.1885,30.2245,395700.0
2010-04-19 11:20:00,50.34,50.36,50.2,50.22,273600.0,30.2245,30.2365,30.1404,30.1524,273600.0
2010-04-19 11:30:00,50.22,50.29,50.17,50.18,427200.0,30.1524,30.1945,30.1224,30.1284,427200.0
2010-04-19 11:40:00,50.18,50.22,50.01,50.1,616900.0,30.1284,30.1524,30.0263,30.0804,616900.0
2010-04-19 11:50:00,50.1,50.1,49.82,49.87,487700.0,30.0804,30.0804,29.9123,29.9423,487700.0
2010-04-19 12:00:00,49.88,49.98,49.81,49.84,481400.0,29.9483,30.0083,29.9063,29.9243,481400.0
2010-04-19 12:10:00,49.85,50.01,49.75,50.01,778700.0,29.9303,30.0263,29.8702,30.0263,778700.0
2010-04-19 12:20:00,50.01,50.04,49.93,49.97,507200.0,30.0263,30.0444,29.9783,30.0023,507200.0
2010-04-19 12:30:00,49.98,50.18,49.97,50.14,861900.0,30.0083,30.1284,30.0023,30.1044,861900.0
2010-04-19 12:40:00,50.15,50.34,50.14,50.24,347000.0,30.1104,30.2245,30.1044,30.1644,347000.0
2010-04-19 12:50:00,50.24,50.25,50.16,50.16,126400.0,30.1644,30.1704,30.1164,30.1164,126400.0
2010-04-19 13:00:00,50.16,50.16,50.03,50.06,197600.0,30.1164,30.1164,30.0384,30.0564,197600.0
2010-04-19 13:10:00,50.06,50.12,50.03,50.06,126900.0,30.0564,30.0924,30.0384,30.0564,126900.0
2010-04-19 13:20:00,50.06,50.21,50.06,50.17,207500.0,30.0564,30.1464,30.0564,30.1224,207500.0
2010-04-19 13:30:00,50.18,50.19,50.09,50.11,177800.0,30.1284,30.1344,30.0744,30.0864,177800.0
2010-04-19 13:40:00,50.11,50.17,49.98,50.02,1076300.0,30.0864,30.1224,30.0083,30.0323,1076300.0
2010-04-19 13:50:00,50.02,50.03,49.83,49.87,647500.0,30.0323,30.0384,29.9183,29.9423,647500.0
2010-04-19 14:00:00,49.87,50.04,49.81,49.99,439400.0,29.9423,30.0444,29.9063,30.0143,439400.0
2010-04-19 14:10:00,49.99,50.15,49.97,50.1,316400.0,30.0143,30.1104,30.0023,30.0804,316400.0
2010-04-19 14:20:00,50.1,50.29,50.09,50.22,424800.0,30.0804,30.1945,30.0744,30.1524,424800.0
2010-04-19 14:30:00,50.22,50.41,50.2,50.35,447100.0,30.1524,30.2665,30.1404,30.2305,447100.0
2010-04-19 14:40:00,50.36,50.39,50.25,50.27,556700.0,30.2365,30.2545,30.1704,30.1825,556700.0
2010-04-19 14:50:00,50.28,50.42,50.23,50.42,412000.0,30.1885,30.2725,30.1584,30.2725,412000.0
2010-04-19 15:00:00,50.42,50.52,50.35,50.38,402700.0,30.2725,30.3326,30.2305,30.2485,402700.0
2010-04-19 15:10:00,50.36,50.41,50.28,50.32,397600.0,30.2365,30.2665,30.1885,30.2125,397600.0
2010-04-19 15:20:00,50.32,50.44,50.32,50.41,441900.0,30.2125,30.2845,30.2125,30.2665,441900.0
2010-04-19 15:30:00,50.42,50.46,50.3,50.33,400600.0,30.2725,30.2965,30.2005,30.2185,400600.0
2010-04-19 15:40:00,50.33,50.46,50.27,50.41,448900.0,30.2185,30.2965,30.1825,30.2665,448900.0
2010-04-19 15:50:00,50.4,50.5,50.37,50.47,805100.0,30.2605,30.3205,30.2425,30.3025,805100.0
2010-04-20 09:30:00,50.81,50.94,50.48,50.57,638400.0,30.5067,30.5847,30.3085,30.3626,638400.0
2010-04-20 09:40:00,50.58,50.62,50.46,50.56,556700.0,30.3686,30.3926,30.2965,30.3566,556700.0
2010-04-20 09:50:00,50.56,50.66,50.48,50.61,390100.0,30.3566,30.4166,30.3085,30.3866,390100.0
2010-04-20 10:00:00,50.61,50.66,50.42,50.51,467100.0,30.3866,30.4166,30.2725,30.3265,467100.0
2010-04-20 10:10:00,50.52,50.58,50.42,50.43,365600.0,30.3326,30.3686,30.2725,30.2785,365600.0
2010-04-20 10:20:00,50.43,50.43,50.33,50.34,570300.0,30.2785,30.2785,30.2185,30.2245,570300.0
2010-04-20 10:30:00,50.34,50.47,50.31,50.4,482800.0,30.2245,30.3025,30.2065,30.2605,482800.0
2010-04-20 10:40:00,50.4,50.42,50.27,50.37,602300.0,30.2605,30.2725,30.1825,30.2425,602300.0
2010-04-20 10:50:00,50.37,50.55,50.35,50.55,289200.0,30.2425,30.3506,30.2305,30.3506,289200.0
2010-04-20 11:00:00,50.56,50.68,50.56,50.63,175400.0,30.3566,30.4286,30.3566,30.3986,175400.0
2010-04-20 11:10:00,50.63,50.63,50.52,50.58,158500.0,30.3986,30.3986,30.3326,30.3686,158500.0
2010-04-20 11:20:00,50.57,50.67,50.52,50.66,186700.0,30.3626,30.4226,30.3326,30.4166,186700.0
2010-04-20 11:30:00,50.66,50.7,50.62,50.69,299700.0,30.4166,30.4406,30.3926,30.4346,299700.0
2010-04-20 11:40:00,50.69,50.81,50.66,50.8,109900.0,30.4346,30.5067,30.4166,30.5007,109900.0
2010-04-20 11:50:00,50.81,50.86,50.77,50.85,220800.0,30.5067,30.5367,30.4827,30.5307,220800.0
2010-04-20 12:00:00,50.86,50.93,50.83,50.89,293000.0,30.5367,30.5787,30.5187,30.5547,293000.0
2010-04-20 12:10:00,50.9,50.91,50.86,50.89,175600.0,30.5607,30.5667,30.5367,30.5547,175600.0
2010-04-20 12:20:00,50.89,50.92,50.86,50.91,160900.0,30.5547,30.5727,30.5367,30.5667,160900.0
2010-04-20 12:30:00,50.91,50.94,50.88,50.92,82200.0,30.5667,30.5847,30.5487,30.5727,82200.0
2010-04-20 12:40:00,50.93,50.98,50.92,50.93,214400.0,30.5787,30.6087,30.5727,30.5787,214400.0
2010-04-20 12:50:00,50.93,50.97,50.92,50.97,92400.0,30.5787,30.6027,30.5727,30.6027,92400.0
2010-04-20 13:00:00,50.98,51.08,50.95,50.96,268300.0,30.6087,30.6688,30.5907,30.5967,268300.0
2010-04-20 13:10:00,50.96,50.97,50.93,50.95,60500.0,30.5967,30.6027,30.5787,30.5907,60500.0
2010-04-20 13:20:00,50.95,51.03,50.94,51.02,152200.0,30.5907,30.6388,30.5847,30.6328,152200.0
2010-04-20 13:30:00,51.02,51.02,50.95,50.99,49800.0,30.6328,30.6328,30.5907,30.6147,49800.0
2010-04-20 13:40:00,50.99,51.0,50.96,50.96,65200.0,30.6147,30.6207,30.5967,30.5967,65200.0
2010-04-20 13:50:00,50.96,51.04,50.96,51.0,157700.0,30.5967,30.6448,30.5967,30.6207,157700.0
2010-04-20 14:00:00,51.0,51.04,50.92,50.97,217800.0,30.6207,30.6448,30.5727,30.6027,217800.0
2010-04-20 14:10:00,50.96,51.05,50.95,51.04,348300.0,30.5967,30.6508,30.5907,30.6448,348300.0
2010-04-20 14:20:00,51.05,51.1,51.04,51.05,161100.0,30.6508,30.6808,30.6448,30.6508,161100.0
2010-04-20 14:30:00,51.06,51.15,51.03,51.11,352500.0,30.6568,30.7108,30.6388,30.6868,352500.0
2010-04-20 14:40:00,51.11,51.18,51.09,51.17,133400.0,30.6868,30.7288,30.6748,30.7228,133400.0
2010-04-20 14:50:00,51.17,51.2,51.13,51.18,256400.0,30.7228,30.7408,30.6988,30.7288,256400.0
2010-04-20 15:00:00,51.18,51.19,51.12,51.17,283000.0,30.7288,30.7348,30.6928,30.7228,283000.0
2010-04-20 15:10:00,51.16,51.18,51.03,51.03,264000.0,30.7168,30.7288,30.6388,30.6388,264000.0
2010-04-20 15:20:00,51.03,51.09,51.02,51.08,276800.0,30.6388,30.6748,30.6328,30.6688,276800.0
2010-04-20 15:30:00,51.07,51.2,51.06,51.2,504500.0,30.6628,30.7408,30.6568,30.7408,504500.0
2010-04-20 15:40:00,51.19,51.28,51.16,51.26,594200.0,30.7348,30.7889,30.7168,30.7769,594200.0
2010-04-20 15:50:00,51.25,51.31,51.21,51.28,1301000.0,30.7708,30.8069,30.7468,30.7889,1301000.0
2010-04-20 16:00:00,51.28,51.35,51.13,51.26,50200.0,30.7889,30.8309,30.6988,30.7769,50200.0
2010-04-20 16:10:00,51.26,51.26,51.26,51.26,0.0,30.7769,30.7769,30.7769,30.7769,0.0
2010-04-21 09:30:00,51.24,51.54,51.24,51.48,271500.0,30.7648,30.945,30.7648,30.9089,271500.0
2010-04-21 09:40:00,51.47,51.61,51.38,51.4,451000.0,30.9029,30.987,30.8489,30.8609,451000.0
2010-04-21 09:50:00,51.39,51.81,51.39,51.81,445000.0,30.8549,31.1071,30.8549,31.1071,445000.0
2010-04-21 10:00:00,51.82,51.83,51.57,51.59,372400.0,31.1131,31.1191,30.963,30.975,372400.0
2010-04-21 10:10:00,51.59,51.64,51.53,51.54,366400.0,30.975,31.005,30.939,30.945,366400.0
2010-04-21 10:20:00,51.54,51.58,51.39,51.44,421900.0,30.945,30.969,30.8549,30.8849,421900.0
2010-04-21 10:30:00,51.43,51.68,51.37,51.64,432000.0,30.8789,31.029,30.8429,31.005,432000.0
2010-04-21 10:40:00,51.64,51.78,51.63,51.66,225400.0,31.005,31.0891,30.999,31.017,225400.0
2010-04-21 10:50:00,51.66,51.74,51.65,51.71,169100.0,31.017,31.065,31.011,31.047,169100.0
2010-04-21 11:00:00,51.7,51.8,51.68,51.79,639700.0,31.041,31.1011,31.029,31.0951,639700.0
2010-04-21 11:10:00,51.79,51.89,51.76,51.87,387800.0,31.0951,31.1551,31.0771,31.1431,387800.0
2010-04-21 11:20:00,51.86,51.9,51.7,51.82,843600.0,31.1371,31.1611,31.041,31.1131,843600.0
2010-04-21 11:30:00,51.82,51.84,51.72,51.83,595000.0,31.1131,31.1251,31.053,31.1191,595000.0
2010-04-21 11:40:00,51.84,51.98,51.82,51.95,570600.0,31.1251,31.2091,31.1131,31.1911,570600.0
2010-04-21 11:50:00,51.95,52.03,51.95,51.98,651800.0,31.1911,31.2392,31.1911,31.2091,651800.0
2010-04-21 12:00:00,51.98,52.1,51.94,52.05,758700.0,31.2091,31.2812,31.1851,31.2512,758700.0
2010-04-21 12:10:00,52.05,52.12,52.03,52.11,354900.0,31.2512,31.2932,31.2392,31.2872,354900.0
2010-04-21 12:20:00,52.1,52.42,52.1,52.32,1157700.0,31.2812,31.4733,31.2812,31.4133,1157700.0
2010-04-21 12:30:00,52.32,52.45,52.3,52.39,360100.0,31.4133,31.4913,31.4013,31.4553,360100.0
2010-04-21 12:40:00,52.39,52.52,52.35,52.4,642700.0,31.4553,31.5334,31.4313,31.4613,642700.0
2010-04-21 12:50:00,52.4,52.51,52.39,52.4,430200.0,31.4613,31.5274,31.4553,31.4613,430200.0
2010-04-21 13:00:00,52.39,52.43,52.37,52.41,220400.0,31.4553,31.4793,31.4433,31.4673,220400.0
2010-04-21 13:10:00,52.42,52.43,52.28,52.31,290800.0,31.4733,31.4793,31.3893,31.4073,290800.0
2010-04-21 13:20:00,52.32,52.34,52.26,52.28,222800.0,31.4133,31.4253,31.3773,31.3893,222800.0
2010-04-21 13:30:00,52.29,52.31,52.24,52.26,171500.0,31.3953,31.4073,31.3653,31.3773,171500.0
2010-04-21 13:40:00,52.26,52.27,52.2,52.2,180700.0,31.3773,31.3833,31.3412,31.3412,180700.0
2010-04-21 13:50:00,52.2,52.29,52.19,52.26,264300.0,31.3412,31.3953,31.3352,31.3773,264300.0
2010-04-21 14:00:00,52.26,52.32,52.22,52.27,380700.0,31.3773,31.4133,31.3532,31.3833,380700.0
2010-04-21 14:10:00,52.26,52.26,52.01,52.01,569400.0,31.3773,31.3773,31.2272,31.2272,569400.0
2010-04-21 14:20:00,52.02,52.1,51.89,51.93,829500.0,31.2332,31.2812,31.1551,31.1791,829500.0
2010-04-21 14:30:00,51.93,52.01,51.79,51.84,1090300.0,31.1791,31.2272,31.0951,31.1251,1090300.0
2010-04-21 14:40:00,51.84,51.9,51.78,51.85,300200.0,31.1251,31.1611,31.0891,31.1311,300200.0
2010-04-21 14:50:00,51.85,52.03,51.79,52.02,478200.0,31.1311,31.2392,31.0951,31.2332,478200.0
2010-04-21 15:00:00,52.03,52.08,51.98,52.05,590800.0,31.2392,31.2692,31.2091,31.2512,590800.0
2010-04-21 15:10:00,52.05,52.16,52.0,52.12,627700.0,31.2512,31.3172,31.2212,31.2932,627700.0
2010-04-21 15:20:00,52.12,52.2,52.05,52.14,1277000.0,31.2932,31.3412,31.2512,31.3052,1277000.0
2010-04-21 15:30:00,52.13,52.22,52.08,52.08,664400.0,31.2992,31.3532,31.2692,31.2692,664400.0
2010-04-21 15:40:00,52.08,52.23,52.03,52.19,625600.0,31.2692,31.3592,31.2392,31.3352,625600.0
2010-04-21 15:50:00,52.18,52.27,52.18,52.21,1354500.0,31.3292,31.3833,31.3292,31.3472,1354500.0
2010-04-22 09:30:00,51.88,51.9,51.59,51.82,681700.0,31.1491,31.1611,30.975,31.1131,681700.0
2010-04-22 09:40:00,51.82,51.93,51.68,51.93,800900.0,31.1131,31.1791,31.029,31.1791,800900.0
2010-04-22 09:50:00,51.93,52.02,51.87,52.0,835900.0,31.1791,31.2332,31.1431,31.2212,835900.0
2010-04-22 10:00:00,52.0,52.11,51.86,51.88,775700.0,31.2212,31.2872,31.1371,31.1491,775700.0
2010-04-22 10:10:00,51.87,51.97,51.83,51.92,406600.0,31.1431,31.2031,31.1191,31.1731,406600.0
2010-04-22 10:20:00,51.92,52.1,51.88,52.03,535600.0,31.1731,31.2812,31.1491,31.2392,535600.0
2010-04-22 10:30:00,52.02,52.16,51.9,52.11,800000.0,31.2332,31.3172,31.1611,31.2872,800000.0
2010-04-22 10:40:00,52.1,52.17,52.01,52.12,395300.0,31.2812,31.3232,31.2272,31.2932,395300.0
2010-04-22 10:50:00,52.12,52.14,52.03,52.03,251400.0,31.2932,31.3052,31.2392,31.2392,251400.0
2010-04-22 11:00:00,52.02,52.08,51.94,52.06,362000.0,31.2332,31.2692,31.1851,31.2572,362000.0
2010-04-22 11:10:00,52.05,52.16,52.04,52.07,379300.0,31.2512,31.3172,31.2452,31.2632,379300.0
2010-04-22 11:20:00,52.08,52.37,51.97,52.37,555200.0,31.2692,31.4433,31.2031,31.4433,555200.0
2010-04-22 11:30:00,52.37,52.37,52.23,52.32,502800.0,31.4433,31.4433,31.3592,31.4133,502800.0
2010-04-22 11:40:00,52.33,52.35,52.2,52.24,366900.0,31.4193,31.4313,31.3412,31.3653,366900.0
2010-04-22 11:50:00,52.24,52.27,52.17,52.19,319900.0,31.3653,31.3833,31.3232,31.3352,319900.0
2010-04-22 12:00:00,52.19,52.4,52.09,52.38,443500.0,31.3352,31.4613,31.2752,31.4493,443500.0
2010-04-22 12:10:00,52.39,52.4,52.24,52.25,217200.0,31.4553,31.4613,31.3653,31.3713,217200.0
2010-04-22 12:20:00,52.24,52.31,52.21,52.25,129100.0,31.3653,31.4073,31.3472,31.3713,129100.0
2010-04-22 12:30:00,52.25,52.37,52.2,52.34,85200.0,31.3713,31.4433,31.3412,31.4253,85200.0
2010-04-22 12:40:00,52.34,52.36,52.31,52.31,45100.0,31.4253,31.4373,31.4073,31.4073,45100.0
2010-04-22 12:50:00,52.31,52.32,52.23,52.28,221500.0,31.4073,31.4133,31.3592,31.3893,221500.0
2010-04-22 13:00:00,52.28,52.42,52.26,52.41,201100.0,31.3893,31.4733,31.3773,31.4673,201100.0
2010-04-22 13:10:00,52.41,52.48,52.38,52.43,331700.0,31.4673,31.5094,31.4493,31.4793,331700.0
2010-04-22 13:20:00,52.44,52.52,52.44,52.5,238400.0,31.4853,31.5334,31.4853,31.5214,238400.0
2010-04-22 13:30:00,52.5,52.54,52.48,52.48,116900.0,31.5214,31.5454,31.5094,31.5094,116900.0
2010-04-22 13:40:00,52.48,52.57,52.48,52.57,148400.0,31.5094,31.5634,31.5094,31.5634,148400.0
2010-04-22 13:50:00,52.57,52.74,52.53,52.74,393500.0,31.5634,31.6655,31.5394,31.6655,393500.0
2010-04-22 14:00:00,52.74,52.76,52.67,52.76,270800.0,31.6655,31.6775,31.6234,31.6775,270800.0
2010-04-22 14:10:00,52.77,52.86,52.74,52.85,470700.0,31.6835,31.7375,31.6655,31.7315,470700.0
2010-04-22 14:20:00,52.86,53.0,52.84,53.0,707000.0,31.7375,31.8216,31.7255,31.8216,707000.0
2010-04-22 14:30:00,52.99,53.0,52.89,52.91,417100.0,31.8156,31.8216,31.7555,31.7675,417100.0
2010-04-22 14:40:00,52.91,52.94,52.78,52.79,220600.0,31.7675,31.7855,31.6895,31.6955,220600.0
2010-04-22 14:50:00,52.79,52.81,52.7,52.8,241900.0,31.6955,31.7075,31.6414,31.7015,241900.0
2010-04-22 15:00:00,52.82,52.91,52.8,52.87,239700.0,31.7135,31.7675,31.7015,31.7435,239700.0
2010-04-22 15:10:00,52.86,52.99,52.86,52.97,380700.0,31.7375,31.8156,31.7375,31.8035,380700.0
2010-04-22 15:20:00,52.97,53.08,52.96,53.06,578000.0,31.8035,31.8696,31.7975,31.8576,578000.0
2010-04-22 15:30:00,53.06,53.08,52.95,53.07,553700.0,31.8576,31.8696,31.7915,31.8636,553700.0
2010-04-22 15:40:00,53.07,53.2,53.04,53.11,1007700.0,31.8636,31.9416,31.8456,31.8876,1007700.0
2010-04-22 15:50:00,53.11,53.12,53.02,53.03,1653200.0,31.8876,31.8936,31.8336,31.8396,1653200.0
2010-04-23 09:30:00,53.15,53.2,52.82,52.88,493500.0,31.9116,31.9416,31.7135,31.7495,493500.0
2010-04-23 09:40:00,52.88,52.91,52.68,52.73,449200.0,31.7495,31.7675,31.6294,31.6595,449200.0
2010-04-23 09:50:00,52.74,52.93,52.67,52.89,391700.0,31.6655,31.7795,31.6234,31.7555,391700.0
2010-04-23 10:00:00,52.89,53.7,52.89,53.69,1308500.0,31.7555,32.2418,31.7555,32.2358,1308500.0
2010-04-23 10:10:00,53.69,53.69,53.4,53.42,667600.0,32.2358,32.2358,32.0617,32.0737,667600.0
2010-04-23 10:20:00,53.42,53.46,53.21,53.21,463800.0,32.0737,32.0977,31.9476,31.9476,463800.0
2010-04-23 10:30:00,53.21,53.26,52.98,53.11,554600.0,31.9476,31.9777,31.8096,31.8876,554600.0
2010-04-23 10:40:00,53.12,53.3,53.12,53.2,354200.0,31.8936,32.0017,31.8936,31.9416,354200.0
2010-04-23 10:50:00,53.2,53.21,53.11,53.18,219800.0,31.9416,31.9476,31.8876,31.9296,219800.0
2010-04-23 11:00:00,53.19,53.28,53.17,53.27,298600.0,31.9356,31.9897,31.9236,31.9837,298600.0
2010-04-23 11:10:00,53.26,53.49,53.25,53.47,335800.0,31.9777,32.1158,31.9717,32.1038,335800.0
2010-04-23 11:20:00,53.47,53.5,53.27,53.29,281800.0,32.1038,32.1218,31.9837,31.9957,281800.0
2010-04-23 11:30:00,53.29,53.48,53.27,53.47,304300.0,31.9957,32.1098,31.9837,32.1038,304300.0
2010-04-23 11:40:00,53.48,53.49,53.4,53.47,137100.0,32.1098,32.1158,32.0617,32.1038,137100.0
2010-04-23 11:50:00,53.46,53.47,53.42,53.45,109200.0,32.0977,32.1038,32.0737,32.0917,109200.0
2010-04-23 12:00:00,53.45,53.53,53.45,53.51,227000.0,32.0917,32.1398,32.0917,32.1278,227000.0
2010-04-23 12:10:00,53.51,53.54,53.48,53.51,169400.0,32.1278,32.1458,32.1098,32.1278,169400.0
2010-04-23 12:20:00,53.51,53.55,53.48,53.5,117400.0,32.1278,32.1518,32.1098,32.1218,117400.0
2010-04-23 12:30:00,53.5,53.51,53.45,53.45,144000.0,32.1218,32.1278,32.0917,32.0917,144000.0
2010-04-23 12:40:00,53.46,53.48,53.43,53.43,88200.0,32.0977,32.1098,32.0797,32.0797,88200.0
2010-04-23 12:50:00,53.44,53.52,53.42,53.52,134100.0,32.0857,32.1338,32.0737,32.1338,134100.0
2010-04-23 13:00:00,53.51,53.61,53.5,53.55,259300.0,32.1278,32.1878,32.1218,32.1518,259300.0
2010-04-23 13:10:00,53.55,53.58,53.51,53.52,102600.0,32.1518,32.1698,32.1278,32.1338,102600.0
2010-04-23 13:20:00,53.51,53.6,53.51,53.58,76600.0,32.1278,32.1818,32.1278,32.1698,76600.0
2010-04-23 13:30:00,53.58,53.61,53.52,53.53,94200.0,32.1698,32.1878,32.1338,32.1398,94200.0
2010-04-23 13:40:00,53.52,53.54,53.46,53.53,150300.0,32.1338,32.1458,32.0977,32.1398,150300.0
2010-04-23 13:50:00,53.53,53.54,53.49,53.52,78700.0,32.1398,32.1458,32.1158,32.1338,78700.0
2010-04-23 14:00:00,53.51,53.54,53.49,53.52,98300.0,32.1278,32.1458,32.1158,32.1338,98300.0
2010-04-23 14:10:00,53.52,53.56,53.51,53.51,110200.0,32.1338,32.1578,32.1278,32.1278,110200.0
2010-04-23 14:20:00,53.52,53.53,53.49,53.5,128200.0,32.1338,32.1398,32.1158,32.1218,128200.0
2010-04-23 14:30:00,53.49,53.49,53.33,53.35,311300.0,32.1158,32.1158,32.0197,32.0317,311300.0
2010-04-23 14:40:00,53.35,53.45,53.35,53.45,140200.0,32.0317,32.0917,32.0317,32.0917,140200.0
2010-04-23 14:50:00,53.45,53.51,53.42,53.47,261900.0,32.0917,32.1278,32.0737,32.1038,261900.0
2010-04-23 15:00:00,53.47,53.54,53.46,53.51,174200.0,32.1038,32.1458,32.0977,32.1278,174200.0
2010-04-23 15:10:00,53.51,53.61,53.5,53.6,254400.0,32.1278,32.1878,32.1218,32.1818,254400.0
2010-04-23 15:20:00,53.6,53.7,53.57,53.7,797600.0,32.1818,32.2418,32.1638,32.2418,797600.0
2010-04-23 15:30:00,53.7,53.73,53.65,53.67,295000.0,32.2418,32.2599,32.2118,32.2238,295000.0
2010-04-23 15:40:00,53.67,53.72,53.57,53.67,769000.0,32.2238,32.2539,32.1638,32.2238,769000.0
2010-04-23 15:50:00,53.66,53.75,53.65,53.68,1257300.0,32.2178,32.2719,32.2118,32.2298,1257300.0
2010-04-26 09:30:00,53.85,53.91,53.62,53.81,518400.0,32.3319,32.3679,32.1938,32.3079,518400.0
2010-04-26 09:40:00,53.81,53.89,53.72,53.77,409300.0,32.3079,32.3559,32.2539,32.2839,409300.0
2010-04-26 09:50:00,53.77,53.88,53.76,53.82,274900.0,32.2839,32.3499,32.2779,32.3139,274900.0
2010-04-26 10:00:00,53.82,54.12,53.82,54.04,361500.0,32.3139,32.494,32.3139,32.446,361500.0
2010-04-26 10:10:00,54.04,54.11,53.92,53.93,276300.0,32.446,32.488,32.3739,32.3799,276300.0
2010-04-26 10:20:00,53.93,54.05,53.93,53.98,322100.0,32.3799,32.452,32.3799,32.41,322100.0
2010-04-26 10:30:00,53.98,54.07,53.97,54.03,280300.0,32.41,32.464,32.404,32.44,280300.0
2010-04-26 10:40:00,54.04,54.16,54.01,54.14,278900.0,32.446,32.518,32.428,32.506,278900.0
2010-04-26 10:50:00,54.14,54.33,54.14,54.27,346400.0,32.506,32.6201,32.506,32.5841,346400.0
2010-04-26 11:00:00,54.27,54.28,54.22,54.27,216700.0,32.5841,32.5901,32.5541,32.5841,216700.0
2010-04-26 11:10:00,54.27,54.3,54.2,54.21,226700.0,32.5841,32.6021,32.5421,32.5481,226700.0
2010-04-26 11:20:00,54.22,54.22,54.13,54.16,184100.0,32.5541,32.5541,32.5,32.518,184100.0
2010-04-26 11:30:00,54.17,54.17,53.99,54.08,322700.0,32.524,32.524,32.416,32.47,322700.0
2010-04-26 11:40:00,54.08,54.21,54.06,54.2,151300.0,32.47,32.5481,32.458,32.5421,151300.0
2010-04-26 11:50:00,54.2,54.2,54.08,54.12,210400.0,32.5421,32.5421,32.47,32.494,210400.0
2010-04-26 12:00:00,54.11,54.15,54.08,54.15,227800.0,32.488,32.512,32.47,32.512,227800.0
2010-04-26 12:10:00,54.15,54.24,54.15,54.17,207600.0,32.512,32.5661,32.512,32.524,207600.0
2010-04-26 12:20:00,54.18,54.18,54.03,54.1,154300.0,32.53,32.53,32.44,32.482,154300.0
2010-04-26 12:30:00,54.1,54.17,54.09,54.12,157400.0,32.482,32.524,32.476,32.494,157400.0
2010-04-26 12:40:00,54.11,54.16,54.08,54.15,154200.0,32.488,32.518,32.47,32.512,154200.0
2010-04-26 12:50:00,54.15,54.17,54.1,54.17,134100.0,32.512,32.524,32.482,32.524,134100.0
2010-04-26 13:00:00,54.18,54.28,54.14,54.26,220900.0,32.53,32.5901,32.506,32.5781,220900.0
2010-04-26 13:10:00,54.25,54.41,54.23,54.41,310500.0,32.5721,32.6681,32.5601,32.6681,310500.0
2010-04-26 13:20:00,54.4,54.41,54.32,54.33,139600.0,32.6621,32.6681,32.6141,32.6201,139600.0
2010-04-26 13:30:00,54.33,54.35,54.18,54.23,335900.0,32.6201,32.6321,32.53,32.5601,335900.0
2010-04-26 13:40:00,54.23,54.36,54.18,54.36,255100.0,32.5601,32.6381,32.53,32.6381,255100.0
2010-04-26 13:50:00,54.35,54.38,54.32,54.32,152100.0,32.6321,32.6501,32.6141,32.6141,152100.0
2010-04-26 14:00:00,54.33,54.33,54.24,54.25,173300.0,32.6201,32.6201,32.5661,32.5721,173300.0
2010-04-26 14:10:00,54.26,54.39,54.23,54.37,160900.0,32.5781,32.6561,32.5601,32.6441,160900.0
2010-04-26 14:20:00,54.36,54.38,54.33,54.34,122100.0,32.6381,32.6501,32.6201,32.6261,122100.0
2010-04-26 14:30:00,54.34,54.35,54.27,54.27,110500.0,32.6261,32.6321,32.5841,32.5841,110500.0
2010-04-26 14:40:00,54.27,54.34,54.25,54.31,218100.0,32.5841,32.6261,32.5721,32.6081,218100.0
2010-04-26 14:50:00,54.31,54.32,54.13,54.14,232600.0,32.6081,32.6141,32.5,32.506,232600.0
2010-04-26 15:00:00,54.13,54.21,54.07,54.07,310300.0,32.5,32.5481,32.464,32.464,310300.0
2010-04-26 15:10:00,54.07,54.07,53.95,53.99,532700.0,32.464,32.464,32.3919,32.416,532700.0
2010-04-26 15:20:00,53.98,54.02,53.94,53.99,480300.0,32.41,32.434,32.3859,32.416,480300.0
2010-04-26 15:30:00,53.98,54.09,53.96,54.0,420300.0,32.41,32.476,32.398,32.422,420300.0
2010-04-26 15:40:00,54.0,54.1,53.97,54.06,518700.0,32.422,32.482,32.404,32.458,518700.0
2010-04-26 15:50:00,54.07,54.1,54.02,54.03,1219000.0,32.464,32.482,32.434,32.44,1219000.0
2010-04-27 09:30:00,53.63,53.82,53.31,53.8,647400.0,32.1998,32.3139,32.0077,32.3019,647400.0
2010-04-27 09:40:00,53.81,53.97,53.69,53.81,715000.0,32.3079,32.404,32.2358,32.3079,715000.0
2010-04-27 09:50:00,53.82,53.84,53.62,53.66,405100.0,32.3139,32.3259,32.1938,32.2178,405100.0
2010-04-27 10:00:00,53.69,53.76,53.54,53.67,584000.0,32.2358,32.2779,32.1458,32.2238,584000.0
2010-04-27 10:10:00,53.68,53.84,53.65,53.82,373000.0,32.2298,32.3259,32.2118,32.3139,373000.0
2010-04-27 10:20:00,53.83,53.92,53.77,53.82,364600.0,32.3199,32.3739,32.2839,32.3139,364600.0
2010-04-27 10:30:00,53.83,53.89,53.75,53.82,189100.0,32.3199,32.3559,32.2719,32.3139,189100.0
2010-04-27 10:40:00,53.82,53.88,53.8,53.83,255800.0,32.3139,32.3499,32.3019,32.3199,255800.0
2010-04-27 10:50:00,53.83,53.85,53.72,53.76,453400.0,32.3199,32.3319,32.2539,32.2779,453400.0
2010-04-27 11:00:00,53.76,53.81,53.7,53.7,295400.0,32.2779,32.3079,32.2418,32.2418,295400.0
2010-04-27 11:10:00,53.7,53.74,53.61,53.65,915900.0,32.2418,32.2659,32.1878,32.2118,915900.0
2010-04-27 11:20:00,53.64,53.65,53.22,53.23,1482200.0,32.2058,32.2118,31.9537,31.9597,1482200.0
2010-04-27 11:30:00,53.23,53.36,53.11,53.25,1258100.0,31.9597,32.0377,31.8876,31.9717,1258100.0
2010-04-27 11:40:00,53.25,53.47,53.23,53.31,576800.0,31.9717,32.1038,31.9597,32.0077,576800.0
2010-04-27 11:50:00,53.31,53.41,53.02,53.02,852400.0,32.0077,32.0677,31.8336,31.8336,852400.0
2010-04-27 12:00:00,53.03,53.19,52.99,53.0,461500.0,31.8396,31.9356,31.8156,31.8216,461500.0
2010-04-27 12:10:00,53.01,53.06,52.92,53.01,1224800.0,31.8276,31.8576,31.7735,31.8276,1224800.0
2010-04-27 12:20:00,53.01,53.07,52.94,52.96,372900.0,31.8276,31.8636,31.7855,31.7975,372900.0
2010-04-27 12:30:00,52.95,53.09,52.93,53.08,160300.0,31.7915,31.8756,31.7795,31.8696,160300.0
2010-04-27 12:40:00,53.08,53.12,53.04,53.06,190200.0,31.8696,31.8936,31.8456,31.8576,190200.0
2010-04-27 12:50:00,53.07,53.15,53.07,53.1,191300.0,31.8636,31.9116,31.8636,31.8816,191300.0
2010-04-27 13:00:00,53.1,53.18,53.1,53.13,213500.0,31.8816,31.9296,31.8816,31.8996,213500.0
2010-04-27 13:10:00,53.13,53.33,53.12,53.33,278400.0,31.8996,32.0197,31.8936,32.0197,278400.0
2010-04-27 13:20:00,53.32,53.45,53.3,53.45,262600.0,32.0137,32.0917,32.0017,32.0917,262600.0
2010-04-27 13:30:00,53.46,53.49,53.37,53.38,229700.0,32.0977,32.1158,32.0437,32.0497,229700.0
2010-04-27 13:40:00,53.38,53.42,53.31,53.41,166900.0,32.0497,32.0737,32.0077,32.0677,166900.0
2010-04-27 13:50:00,53.4,53.44,53.29,53.31,168900.0,32.0617,32.0857,31.9957,32.0077,168900.0
2010-04-27 14:00:00,53.31,53.35,53.16,53.21,324800.0,32.0077,32.0317,31.9176,31.9476,324800.0
2010-04-27 14:10:00,53.21,53.28,53.19,53.24,158600.0,31.9476,31.9897,31.9356,31.9657,158600.0
2010-04-27 14:20:00,53.24,53.3,53.19,53.22,311600.0,31.9657,32.0017,31.9356,31.9537,311600.0
2010-04-27 14:30:00,53.22,53.27,53.09,53.1,341200.0,31.9537,31.9837,31.8756,31.8816,341200.0
2010-04-27 14:40:00,53.1,53.14,53.03,53.06,372800.0,31.8816,31.9056,31.8396,31.8576,372800.0
2010-04-27 14:50:00,53.06,53.06,52.91,52.99,403900.0,31.8576,31.8576,31.7675,31.8156,403900.0
2010-04-27 15:00:00,52.98,53.09,52.94,53.08,802500.0,31.8096,31.8756,31.7855,31.8696,802500.0
2010-04-27 15:10:00,53.08,53.08,52.97,53.04,262600.0,31.8696,31.8696,31.8035,31.8456,262600.0
2010-04-27 15:20:00,53.05,53.06,52.78,52.8,624900.0,31.8516,31.8576,31.6895,31.7015,624900.0
2010-04-27 15:30:00,52.79,52.8,52.58,52.7,906700.0,31.6955,31.7015,31.5694,31.6414,906700.0
2010-04-27 15:40:00,52.68,52.68,52.24,52.29,1555800.0,31.6294,31.6294,31.3653,31.3953,1555800.0
2010-04-27 15:50:00,52.29,52.36,52.23,52.33,2224900.0,31.3953,31.4373,31.3592,31.4193,2224900.0
2010-04-27 16:00:00,52.33,52.41,52.21,52.29,109900.0,31.4193,31.4673,31.3472,31.3953,109900.0
2010-04-27 16:10:00,52.29,52.29,52.26,52.26,23100.0,31.3953,31.3953,31.3773,31.3773,23100.0
2010-04-28 09:30:00,52.8,52.87,52.47,52.79,703700.0,31.7015,31.7435,31.5033,31.6955,703700.0
2010-04-28 09:40:00,52.79,52.82,52.58,52.76,553700.0,31.6955,31.7135,31.5694,31.6775,553700.0
2010-04-28 09:50:00,52.76,52.92,52.69,52.72,767300.0,31.6775,31.7735,31.6354,31.6534,767300.0
2010-04-28 10:00:00,52.71,52.71,52.5,52.56,484400.0,31.6474,31.6474,31.5214,31.5574,484400.0
2010-04-28 10:10:00,52.57,52.73,52.52,52.71,535200.0,31.5634,31.6595,31.5334,31.6474,535200.0
2010-04-28 10:20:00,52.71,52.78,52.63,52.71,497700.0,31.6474,31.6895,31.5994,31.6474,497700.0
2010-04-28 10:30:00,52.72,52.82,52.64,52.72,435700.0,31.6534,31.7135,31.6054,31.6534,435700.0
2010-04-28 10:40:00,52.73,52.82,52.55,52.56,288800.0,31.6595,31.7135,31.5514,31.5574,288800.0
2010-04-28 10:50:00,52.57,52.72,52.54,52.72,388100.0,31.5634,31.6534,31.5454,31.6534,388100.0
2010-04-28 11:00:00,52.72,52.88,52.67,52.84,285300.0,31.6534,31.7495,31.6234,31.7255,285300.0
2010-04-28 11:10:00,52.85,52.88,52.74,52.81,328500.0,31.7315,31.7495,31.6655,31.7075,328500.0
2010-04-28 11:20:00,52.81,52.83,52.53,52.72,596900.0,31.7075,31.7195,31.5394,31.6534,596900.0
2010-04-28 11:30:00,52.72,52.75,52.27,52.41,867900.0,31.6534,31.6715,31.3833,31.4673,867900.0
2010-04-28 11:40:00,52.4,52.56,52.38,52.51,513300.0,31.4613,31.5574,31.4493,31.5274,513300.0
2010-04-28 11:50:00,52.51,52.51,52.35,52.44,198400.0,31.5274,31.5274,31.4313,31.4853,198400.0
2010-04-28 12:00:00,52.44,52.45,52.22,52.29,240600.0,31.4853,31.4913,31.3532,31.3953,240600.0
2010-04-28 12:10:00,52.29,52.45,52.29,52.44,151300.0,31.3953,31.4913,31.3953,31.4853,151300.0
2010-04-28 12:20:00,52.44,52.72,52.41,52.62,285800.0,31.4853,31.6534,31.4673,31.5934,285800.0
2010-04-28 12:30:00,52.61,52.65,52.46,52.49,98400.0,31.5874,31.6114,31.4973,31.5154,98400.0
2010-04-28 12:40:00,52.5,52.65,52.47,52.6,157600.0,31.5214,31.6114,31.5033,31.5814,157600.0
2010-04-28 12:50:00,52.6,52.65,52.57,52.57,35300.0,31.5814,31.6114,31.5634,31.5634,35300.0
2010-04-28 13:00:00,52.57,52.63,52.51,52.63,146900.0,31.5634,31.5994,31.5274,31.5994,146900.0
2010-04-28 13:10:00,52.63,52.64,52.56,52.56,49200.0,31.5994,31.6054,31.5574,31.5574,49200.0
2010-04-28 13:20:00,52.56,52.56,52.4,52.41,62800.0,31.5574,31.5574,31.4613,31.4673,62800.0
2010-04-28 13:30:00,52.42,52.6,52.41,52.58,153700.0,31.4733,31.5814,31.4673,31.5694,153700.0
2010-04-28 13:40:00,52.58,52.58,52.39,52.4,136300.0,31.5694,31.5694,31.4553,31.4613,136300.0
2010-04-28 13:50:00,52.41,52.43,52.37,52.38,67900.0,31.4673,31.4793,31.4433,31.4493,67900.0
2010-04-28 14:00:00,52.39,52.57,52.38,52.44,213900.0,31.4553,31.5634,31.4493,31.4853,213900.0
2010-04-28 14:10:00,52.43,52.58,52.36,52.42,313900.0,31.4793,31.5694,31.4373,31.4733,313900.0
2010-04-28 14:20:00,52.43,52.88,52.39,52.77,1029200.0,31.4793,31.7495,31.4553,31.6835,1029200.0
2010-04-28 14:30:00,52.76,52.76,52.6,52.61,518600.0,31.6775,31.6775,31.5814,31.5874,518600.0
2010-04-28 14:40:00,52.61,52.67,52.49,52.54,410300.0,31.5874,31.6234,31.5154,31.5454,410300.0
2010-04-28 14:50:00,52.54,52.69,52.53,52.62,465800.0,31.5454,31.6354,31.5394,31.5934,465800.0
2010-04-28 15:00:00,52.63,52.7,52.48,52.55,593700.0,31.5994,31.6414,31.5094,31.5514,593700.0
2010-04-28 15:10:00,52.54,52.56,52.45,52.49,333200.0,31.5454,31.5574,31.4913,31.5154,333200.0
2010-04-28 15:20:00,52.49,52.55,52.46,52.51,271100.0,31.5154,31.5514,31.4973,31.5274,271100.0
2010-04-28 15:30:00,52.51,52.62,52.44,52.46,293800.0,31.5274,31.5934,31.4853,31.4973,293800.0
2010-04-28 15:40:00,52.46,52.51,52.34,52.35,510700.0,31.4973,31.5274,31.4253,31.4313,510700.0
2010-04-28 15:50:00,52.34,52.5,52.28,52.48,703600.0,31.4253,31.5214,31.3893,31.5094,703600.0
2010-04-29 09:30:00,53.2,53.5,53.09,53.25,1245000.0,31.9416,32.1218,31.8756,31.9717,1245000.0
2010-04-29 09:40:00,53.25,53.37,53.18,53.32,1005200.0,31.9717,32.0437,31.9296,32.0137,1005200.0
2010-04-29 09:50:00,53.32,53.51,53.31,53.5,671600.0,32.0137,32.1278,32.0077,32.1218,671600.0
2010-04-29 10:00:00,53.5,53.57,53.31,53.41,551300.0,32.1218,32.1638,32.0077,32.0677,551300.0
2010-04-29 10:10:00,53.4,53.48,53.29,53.45,348600.0,32.0617,32.1098,31.9957,32.0917,348600.0
2010-04-29 10:20:00,53.45,53.61,53.45,53.55,509900.0,32.0917,32.1878,32.0917,32.1518,509900.0
2010-04-29 10:30:00,53.55,53.7,53.52,53.68,464900.0,32.1518,32.2418,32.1338,32.2298,464900.0
2010-04-29 10:40:00,53.68,53.8,53.61,53.79,354200.0,32.2298,32.3019,32.1878,32.2959,354200.0
2010-04-29 10:50:00,53.79,54.02,53.78,53.9,519500.0,32.2959,32.434,32.2899,32.3619,519500.0
2010-04-29 11:00:00,53.91,53.95,53.83,53.94,357500.0,32.3679,32.3919,32.3199,32.3859,357500.0
2010-04-29 11:10:00,53.95,54.05,53.84,53.85,404700.0,32.3919,32.452,32.3259,32.3319,404700.0
2010-04-29 11:20:00,53.86,54.09,53.85,54.09,333200.0,32.3379,32.476,32.3319,32.476,333200.0
2010-04-29 11:30:00,54.09,54.24,54.04,54.15,739800.0,32.476,32.5661,32.446,32.512,739800.0
2010-04-29 11:40:00,54.14,54.2,54.01,54.02,197000.0,32.506,32.5421,32.428,32.434,197000.0
2010-04-29 11:50:00,54.01,54.17,54.01,54.15,190900.0,32.428,32.524,32.428,32.512,190900.0
2010-04-29 12:00:00,54.15,54.27,54.14,54.23,258000.0,32.512,32.5841,32.506,32.5601,258000.0
2010-04-29 12:10:00,54.23,54.24,54.09,54.17,178100.0,32.5601,32.5661,32.476,32.524,178100.0
2010-04-29 12:20:00,54.17,54.23,54.14,54.15,181000.0,32.524,32.5601,32.506,32.512,181000.0
2010-04-29 12:30:00,54.16,54.25,54.07,54.23,369200.0,32.518,32.5721,32.464,32.5601,369200.0
2010-04-29 12:40:00,54.23,54.35,54.21,54.34,359800.0,32.5601,32.6321,32.5481,32.6261,359800.0
2010-04-29 12:50:00,54.34,54.37,54.28,54.34,207100.0,32.6261,32.6441,32.5901,32.6261,207100.0
2010-04-29 13:00:00,54.34,54.45,54.28,54.44,322700.0,32.6261,32.6922,32.5901,32.6861,322700.0
2010-04-29 13:10:00,54.44,54.51,54.37,54.48,596300.0,32.6861,32.7282,32.6441,32.7102,596300.0
2010-04-29 13:20:00,54.49,54.55,54.46,54.47,303000.0,32.7162,32.7522,32.6982,32.7042,303000.0
2010-04-29 13:30:00,54.47,54.58,54.44,54.53,320900.0,32.7042,32.7702,32.6861,32.7402,320900.0
2010-04-29 13:40:00,54.53,54.56,54.52,54.55,237400.0,32.7402,32.7582,32.7342,32.7522,237400.0
2010-04-29 13:50:00,54.55,54.59,54.5,54.57,291500.0,32.7522,32.7762,32.7222,32.7642,291500.0
2010-04-29 14:00:00,54.58,54.64,54.54,54.64,354400.0,32.7702,32.8062,32.7462,32.8062,354400.0
2010-04-29 14:10:00,54.65,54.67,54.58,54.65,378700.0,32.8122,32.8242,32.7702,32.8122,378700.0
2010-04-29 14:20:00,54.65,54.68,54.56,54.58,178700.0,32.8122,32.8302,32.7582,32.7702,178700.0
2010-04-29 14:30:00,54.59,54.65,54.41,54.41,177600.0,32.7762,32.8122,32.6681,32.6681,177600.0
2010-04-29 14:40:00,54.4,54.56,54.36,54.56,322100.0,32.6621,32.7582,32.6381,32.7582,322100.0
2010-04-29 14:50:00,54.55,54.59,54.29,54.44,380000.0,32.7522,32.7762,32.5961,32.6861,380000.0
2010-04-29 15:00:00,54.44,54.49,54.23,54.47,357400.0,32.6861,32.7162,32.5601,32.7042,357400.0
2010-04-29 15:10:00,54.47,54.47,54.32,54.33,229700.0,32.7042,32.7042,32.6141,32.6201,229700.0
2010-04-29 15:20:00,54.33,54.37,54.22,54.32,777100.0,32.6201,32.6441,32.5541,32.6141,777100.0
2010-04-29 15:30:00,54.33,54.58,54.32,54.58,758500.0,32.6201,32.7702,32.6141,32.7702,758500.0
2010-04-29 15:40:00,54.58,54.72,54.5,54.68,1447300.0,32.7702,32.8543,32.7222,32.8302,1447300.0
2010-04-29 15:50:00,54.68,54.73,54.64,54.67,2361700.0,32.8302,32.8603,32.8062,32.8242,2361700.0
2010-04-30 09:30:00,54.57,54.73,54.27,54.59,662000.0,32.7642,32.8603,32.5841,32.7762,662000.0
2010-04-30 09:40:00,54.58,55.0,54.44,54.88,869900.0,32.7702,33.0224,32.6861,32.9503,869900.0
2010-04-30 09:50:00,54.89,54.9,54.46,54.46,518500.0,32.9563,32.9623,32.6982,32.6982,518500.0
2010-04-30 10:00:00,54.46,54.51,54.15,54.26,766400.0,32.6982,32.7282,32.512,32.5781,766400.0
2010-04-30 10:10:00,54.25,54.26,54.05,54.06,689200.0,32.5721,32.5781,32.452,32.458,689200.0
2010-04-30 10:20:00,54.06,54.21,54.03,54.2,480500.0,32.458,32.5481,32.44,32.5421,480500.0
2010-04-30 10:30:00,54.21,54.27,54.06,54.13,368200.0,32.5481,32.5841,32.458,32.5,368200.0
2010-04-30 10:40:00,54.13,54.34,54.06,54.27,330800.0,32.5,32.6261,32.458,32.5841,330800.0
2010-04-30 10:50:00,54.27,54.38,54.22,54.38,180600.0,32.5841,32.6501,32.5541,32.6501,180600.0
2010-04-30 11:00:00,54.38,54.45,54.15,54.21,295200.0,32.6501,32.6922,32.512,32.5481,295200.0
2010-04-30 11:10:00,54.2,54.31,54.17,54.19,234300.0,32.5421,32.6081,32.524,32.536,234300.0
2010-04-30 11:20:00,54.19,54.21,54.02,54.03,224900.0,32.536,32.5481,32.434,32.44,224900.0
2010-04-30 11:30:00,54.03,54.11,54.0,54.03,151600.0,32.44,32.488,32.422,32.44,151600.0
2010-04-30 11:40:00,54.03,54.12,54.0,54.1,144700.0,32.44,32.494,32.422,32.482,144700.0
2010-04-30 11:50:00,54.08,54.09,53.89,53.93,200000.0,32.47,32.476,32.3559,32.3799,200000.0
2010-04-30 12:00:00,53.93,53.96,53.8,53.82,210600.0,32.3799,32.398,32.3019,32.3139,210600.0
2010-04-30 12:10:00,53.82,53.85,53.61,53.62,268100.0,32.3139,32.3319,32.1878,32.1938,268100.0
2010-04-30 12:20:00,53.61,53.61,53.43,53.48,434900.0,32.1878,32.1878,32.0797,32.1098,434900.0
2010-04-30 12:30:00,53.47,53.52,53.27,53.28,481700.0,32.1038,32.1338,31.9837,31.9897,481700.0
2010-04-30 12:40:00,53.29,53.43,53.28,53.39,200100.0,31.9957,32.0797,31.9897,32.0557,200100.0
2010-04-30 12:50:00,53.37,53.38,53.03,53.1,575600.0,32.0437,32.0497,31.8396,31.8816,575600.0
2010-04-30 13:00:00,53.1,53.2,53.06,53.19,604700.0,31.8816,31.9416,31.8576,31.9356,604700.0
2010-04-30 13:10:00,53.18,53.46,53.18,53.44,335600.0,31.9296,32.0977,31.9296,32.0857,335600.0
2010-04-30 13:20:00,53.44,53.49,53.28,53.46,340300.0,32.0857,32.1158,31.9897,32.0977,340300.0
2010-04-30 13:30:00,53.47,53.51,53.39,53.47,196500.0,32.1038,32.1278,32.0557,32.1038,196500.0
2010-04-30 13:40:00,53.47,53.66,53.47,53.66,353000.0,32.1038,32.2178,32.1038,32.2178,353000.0
2010-04-30 13:50:00,53.66,53.66,53.46,53.46,156800.0,32.2178,32.2178,32.0977,32.0977,156800.0
2010-04-30 14:00:00,53.46,53.54,53.4,53.54,240500.0,32.0977,32.1458,32.0617,32.1458,240500.0
2010-04-30 14:10:00,53.54,53.64,53.48,53.61,188000.0,32.1458,32.2058,32.1098,32.1878,188000.0
2010-04-30 14:20:00,53.6,53.62,53.52,53.57,165600.0,32.1818,32.1938,32.1338,32.1638,165600.0
2010-04-30 14:30:00,53.57,53.58,53.19,53.2,346700.0,32.1638,32.1698,31.9356,31.9416,346700.0
2010-04-30 14:40:00,53.2,53.29,53.11,53.16,365500.0,31.9416,31.9957,31.8876,31.9176,365500.0
2010-04-30 14:50:00,53.17,53.22,53.09,53.14,322200.0,31.9236,31.9537,31.8756,31.9056,322200.0
2010-04-30 15:00:00,53.13,53.17,53.01,53.02,546500.0,31.8996,31.9236,31.8276,31.8336,546500.0
2010-04-30 15:10:00,53.02,53.22,52.97,53.22,526900.0,31.8336,31.9537,31.8035,31.9537,526900.0
2010-04-30 15:20:00,53.2,53.25,52.97,53.01,764600.0,31.9416,31.9717,31.8035,31.8276,764600.0
2010-04-30 15:30:00,53.01,53.06,52.89,52.99,903900.0,31.8276,31.8576,31.7555,31.8156,903900.0
2010-04-30 15:40:00,52.98,53.32,52.86,53.28,1137000.0,31.8096,32.0137,31.7375,31.9897,1137000.0
2010-04-30 15:50:00,53.28,53.3,52.92,52.92,2359400.0,31.9897,32.0017,31.7735,31.7735,2359400.0
2010-05-03 09:30:00,53.39,53.92,53.38,53.83,477900.0,32.0557,32.3739,32.0497,32.3199,477900.0
2010-05-03 09:40:00,53.84,53.88,53.57,53.69,437200.0,32.3259,32.3499,32.1638,32.2358,437200.0
2010-05-03 09:50:00,53.69,54.17,53.63,54.08,898600.0,32.2358,32.524,32.1998,32.47,898600.0
2010-05-03 10:00:00,54.09,54.33,53.99,54.29,742900.0,32.476,32.6201,32.416,32.5961,742900.0
2010-05-03 10:10:00,54.3,54.4,54.18,54.19,587500.0,32.6021,32.6621,32.53,32.536,587500.0
2010-05-03 10:20:00,54.19,54.21,53.9,53.97,475900.0,32.536,32.5481,32.3619,32.404,475900.0
2010-05-03 10:30:00,53.96,54.15,53.91,54.13,284600.0,32.398,32.512,32.3679,32.5,284600.0
2010-05-03 10:40:00,54.14,54.18,53.71,53.9,332200.0,32.506,32.53,32.2479,32.3619,332200.0
2010-05-03 10:50:00,53.9,53.98,53.64,53.8,443900.0,32.3619,32.41,32.2058,32.3019,443900.0
2010-05-03 11:00:00,53.8,54.07,53.78,54.02,477100.0,32.3019,32.464,32.2899,32.434,477100.0
2010-05-03 11:10:00,54.01,54.09,53.97,54.04,199200.0,32.428,32.476,32.404,32.446,199200.0
2010-05-03 11:20:00,54.04,54.13,54.04,54.13,147700.0,32.446,32.5,32.446,32.5,147700.0
2010-05-03 11:30:00,54.12,54.31,54.1,54.28,350000.0,32.494,32.6081,32.482,32.5901,350000.0
2010-05-03 11:40:00,54.28,54.38,54.2,54.33,237500.0,32.5901,32.6501,32.5421,32.6201,237500.0
2010-05-03 11:50:00,54.31,54.34,54.25,54.25,201800.0,32.6081,32.6261,32.5721,32.5721,201800.0
2010-05-03 12:00:00,54.26,54.27,54.09,54.17,233600.0,32.5781,32.5841,32.476,32.524,233600.0
2010-05-03 12:10:00,54.17,54.32,54.17,54.32,96400.0,32.524,32.6141,32.524,32.6141,96400.0
2010-05-03 12:20:00,54.33,54.59,54.33,54.55,680600.0,32.6201,32.7762,32.6201,32.7522,680600.0
2010-05-03 12:30:00,54.54,54.59,54.49,54.54,270900.0,32.7462,32.7762,32.7162,32.7462,270900.0
2010-05-03 12:40:00,54.54,54.62,54.53,54.55,387400.0,32.7462,32.7942,32.7402,32.7522,387400.0
2010-05-03 12:50:00,54.55,54.77,54.54,54.76,527400.0,32.7522,32.8843,32.7462,32.8783,527400.0
2010-05-03 13:00:00,54.76,54.77,54.61,54.68,285900.0,32.8783,32.8843,32.7882,32.8302,285900.0
2010-05-03 13:10:00,54.68,54.68,54.61,54.65,199500.0,32.8302,32.8302,32.7882,32.8122,199500.0
2010-05-03 13:20:00,54.66,54.7,54.62,54.62,147000.0,32.8182,32.8423,32.7942,32.7942,147000.0
2010-05-03 13:30:00,54.62,54.86,54.58,54.84,407200.0,32.7942,32.9383,32.7702,32.9263,407200.0
2010-05-03 13:40:00,54.84,54.9,54.79,54.79,409400.0,32.9263,32.9623,32.8963,32.8963,409400.0
2010-05-03 13:50:00,54.8,54.86,54.78,54.82,194600.0,32.9023,32.9383,32.8903,32.9143,194600.0
2010-05-03 14:00:00,54.82,54.82,54.55,54.56,265600.0,32.9143,32.9143,32.7522,32.7582,265600.0
2010-05-03 14:10:00,54.56,54.66,54.55,54.66,272900.0,32.7582,32.8182,32.7522,32.8182,272900.0
2010-05-03 14:20:00,54.66,54.76,54.62,54.74,345700.0,32.8182,32.8783,32.7942,32.8663,345700.0
2010-05-03 14:30:00,54.74,54.75,54.61,54.66,276100.0,32.8663,32.8723,32.7882,32.8182,276100.0
2010-05-03 14:40:00,54.66,54.66,54.55,54.57,184900.0,32.8182,32.8182,32.7522,32.7642,184900.0
2010-05-03 14:50:00,54.57,54.73,54.57,54.73,188700.0,32.7642,32.8603,32.7642,32.8603,188700.0
2010-05-03 15:00:00,54.72,54.79,54.66,54.69,278600.0,32.8543,32.8963,32.8182,32.8362,278600.0
2010-05-03 15:10:00,54.69,54.71,54.56,54.59,397400.0,32.8362,32.8483,32.7582,32.7762,397400.0
2010-05-03 15:20:00,54.58,54.64,54.4,54.61,966600.0,32.7702,32.8062,32.6621,32.7882,966600.0
2010-05-03 15:30:00,54.6,54.69,54.51,54.62,576500.0,32.7822,32.8362,32.7282,32.7942,576500.0
2010-05-03 15:40:00,54.62,54.74,54.54,54.57,1255700.0,32.7942,32.8663,32.7462,32.7642,1255700.0
2010-05-03 15:50:00,54.57,54.67,54.52,54.64,2492400.0,32.7642,32.8242,32.7342,32.8062,2492400.0
2010-05-04 09:30:00,53.87,53.9,53.46,53.59,626600.0,32.3439,32.3619,32.0977,32.1758,626600.0
2010-05-04 09:40:00,53.6,53.71,53.44,53.69,669800.0,32.1818,32.2479,32.0857,32.2358,669800.0
2010-05-04 09:50:00,53.7,53.77,53.5,53.71,446400.0,32.2418,32.2839,32.1218,32.2479,446400.0
2010-05-04 10:00:00,53.72,53.75,53.23,53.39,922000.0,32.2539,32.2719,31.9597,32.0557,922000.0
2010-05-04 10:10:00,53.39,53.78,53.36,53.78,689700.0,32.0557,32.2899,32.0377,32.2899,689700.0
2010-05-04 10:20:00,53.79,53.81,53.61,53.68,393300.0,32.2959,32.3079,32.1878,32.2298,393300.0
2010-05-04 10:30:00,53.68,53.75,53.43,53.45,746800.0,32.2298,32.2719,32.0797,32.0917,746800.0
2010-05-04 10:40:00,53.45,53.61,53.33,53.52,743600.0,32.0917,32.1878,32.0197,32.1338,743600.0
2010-05-04 10:50:00,53.52,53.59,53.47,53.5,512900.0,32.1338,32.1758,32.1038,32.1218,512900.0
2010-05-04 11:00:00,53.49,53.58,53.32,53.41,746200.0,32.1158,32.1698,32.0137,32.0677,746200.0
2010-05-04 11:10:00,53.41,53.58,53.39,53.58,411900.0,32.0677,32.1698,32.0557,32.1698,411900.0
2010-05-04 11:20:00,53.58,53.69,53.54,53.59,480800.0,32.1698,32.2358,32.1458,32.1758,480800.0
2010-05-04 11:30:00,53.6,53.84,53.55,53.81,434500.0,32.1818,32.3259,32.1518,32.3079,434500.0
2010-05-04 11:40:00,53.82,53.98,53.82,53.86,521300.0,32.3139,32.41,32.3139,32.3379,521300.0
2010-05-04 11:50:00,53.85,53.86,53.7,53.74,309800.0,32.3319,32.3379,32.2418,32.2659,309800.0
2010-05-04 12:00:00,53.74,53.85,53.69,53.73,355700.0,32.2659,32.3319,32.2358,32.2599,355700.0
2010-05-04 12:10:00,53.74,53.74,53.54,53.54,446000.0,32.2659,32.2659,32.1458,32.1458,446000.0
2010-05-04 12:20:00,53.54,53.58,53.41,53.45,684900.0,32.1458,32.1698,32.0677,32.0917,684900.0
2010-05-04 12:30:00,53.45,53.56,53.42,53.55,229200.0,32.0917,32.1578,32.0737,32.1518,229200.0
2010-05-04 12:40:00,53.56,53.62,53.45,53.56,254500.0,32.1578,32.1938,32.0917,32.1578,254500.0
2010-05-04 12:50:00,53.57,53.73,53.54,53.69,267000.0,32.1638,32.2599,32.1458,32.2358,267000.0
2010-05-04 13:00:00,53.7,53.73,53.6,53.6,149500.0,32.2418,32.2599,32.1818,32.1818,149500.0
2010-05-04 13:10:00,53.61,53.64,53.53,53.54,144800.0,32.1878,32.2058,32.1398,32.1458,144800.0
2010-05-04 13:20:00,53.53,53.6,53.51,53.59,233400.0,32.1398,32.1818,32.1278,32.1758,233400.0
2010-05-04 13:30:00,53.59,53.89,53.59,53.81,341100.0,32.1758,32.3559,32.1758,32.3079,341100.0
2010-05-04 13:40:00,53.81,53.87,53.75,53.86,220000.0,32.3079,32.3439,32.2719,32.3379,220000.0
2010-05-04 13:50:00,53.86,53.87,53.72,53.76,138700.0,32.3379,32.3439,32.2539,32.2779,138700.0
2010-05-04 14:00:00,53.76,53.77,53.61,53.65,173800.0,32.2779,32.2839,32.1878,32.2118,173800.0
2010-05-04 14:10:00,53.65,53.67,53.59,53.6,369900.0,32.2118,32.2238,32.1758,32.1818,369900.0
2010-05-04 14:20:00,53.59,53.6,53.47,53.47,301500.0,32.1758,32.1818,32.1038,32.1038,301500.0
2010-05-04 14:30:00,53.48,53.54,53.28,53.29,483100.0,32.1098,32.1458,31.9897,31.9957,483100.0
2010-05-04 14:40:00,53.29,53.33,53.06,53.09,643800.0,31.9957,32.0197,31.8576,31.8756,643800.0
2010-05-04 14:50:00,53.08,53.15,53.05,53.07,787500.0,31.8696,31.9116,31.8516,31.8636,787500.0
2010-05-04 15:00:00,53.07,53.22,53.02,53.17,1087100.0,31.8636,31.9537,31.8336,31.9236,1087100.0
2010-05-04 15:10:00,53.17,53.18,53.09,53.14,440600.0,31.9236,31.9296,31.8756,31.9056,440600.0
2010-05-04 15:20:00,53.15,53.16,52.9,52.97,1054400.0,31.9116,31.9176,31.7615,31.8035,1054400.0
2010-05-04 15:30:00,52.97,53.08,52.89,52.9,1313400.0,31.8035,31.8696,31.7555,31.7615,1313400.0
2010-05-04 15:40:00,52.9,53.03,52.78,52.98,1739900.0,31.7615,31.8396,31.6895,31.8096,1739900.0
2010-05-04 15:50:00,52.98,53.44,52.97,53.31,3696900.0,31.8096,32.0857,31.8035,32.0077,3696900.0
2010-05-04 16:00:00,53.32,53.4,53.08,53.35,391600.0,32.0137,32.0617,31.8696,32.0317,391600.0
2010-05-04 16:10:00,53.32,53.32,53.31,53.31,8000.0,32.0137,32.0137,32.0077,32.0077,8000.0
2010-05-05 09:30:00,52.42,52.64,52.18,52.18,1682800.0,31.4733,31.6054,31.3292,31.3292,1682800.0
2010-05-05 09:40:00,52.19,52.21,51.81,52.18,1310400.0,31.3352,31.3472,31.1071,31.3292,1310400.0
2010-05-05 09:50:00,52.17,52.58,52.12,52.41,813200.0,31.3232,31.5694,31.2932,31.4673,813200.0
2010-05-05 10:00:00,52.4,52.63,52.25,52.29,612200.0,31.4613,31.5994,31.3713,31.3953,612200.0
2010-05-05 10:10:00,52.3,52.64,52.22,52.61,661400.0,31.4013,31.6054,31.3532,31.5874,661400.0
2010-05-05 10:20:00,52.61,52.84,52.32,52.33,785700.0,31.5874,31.7255,31.4133,31.4193,785700.0
2010-05-05 10:30:00,52.34,52.42,52.2,52.25,451500.0,31.4253,31.4733,31.3412,31.3713,451500.0
2010-05-05 10:40:00,52.25,52.88,52.24,52.85,654000.0,31.3713,31.7495,31.3653,31.7315,654000.0
2010-05-05 10:50:00,52.85,53.03,52.84,52.95,517300.0,31.7315,31.8396,31.7255,31.7915,517300.0
2010-05-05 11:00:00,52.95,52.95,52.66,52.73,482800.0,31.7915,31.7915,31.6174,31.6595,482800.0
2010-05-05 11:10:00,52.74,52.78,52.68,52.74,234500.0,31.6655,31.6895,31.6294,31.6655,234500.0
2010-05-05 11:20:00,52.74,52.89,52.73,52.77,249000.0,31.6655,31.7555,31.6595,31.6835,249000.0
2010-05-05 11:30:00,52.77,52.82,52.65,52.79,230800.0,31.6835,31.7135,31.6114,31.6955,230800.0
2010-05-05 11:40:00,52.78,53.16,52.75,53.15,391000.0,31.6895,31.9176,31.6715,31.9116,391000.0
2010-05-05 11:50:00,53.15,53.35,53.14,53.34,292700.0,31.9116,32.0317,31.9056,32.0257,292700.0
2010-05-05 12:00:00,53.34,53.53,53.34,53.37,627400.0,32.0257,32.1398,32.0257,32.0437,627400.0
2010-05-05 12:10:00,53.37,53.38,53.18,53.36,226400.0,32.0437,32.0497,31.9296,32.0377,226400.0
2010-05-05 12:20:00,53.37,53.38,53.11,53.19,324900.0,32.0437,32.0497,31.8876,31.9356,324900.0
2010-05-05 12:30:00,53.18,53.33,53.14,53.14,202700.0,31.9296,32.0197,31.9056,31.9056,202700.0
2010-05-05 12:40:00,53.14,53.16,52.94,53.0,333800.0,31.9056,31.9176,31.7855,31.8216,333800.0
2010-05-05 12:50:00,53.0,53.1,52.94,53.06,146900.0,31.8216,31.8816,31.7855,31.8576,146900.0
2010-05-05 13:00:00,53.07,53.07,52.87,53.03,299500.0,31.8636,31.8636,31.7435,31.8396,299500.0
2010-05-05 13:10:00,53.03,53.03,52.87,52.95,124900.0,31.8396,31.8396,31.7435,31.7915,124900.0
2010-05-05 13:20:00,52.95,53.12,52.94,53.03,190200.0,31.7915,31.8936,31.7855,31.8396,190200.0
2010-05-05 13:30:00,53.03,53.09,52.97,53.08,280700.0,31.8396,31.8756,31.8035,31.8696,280700.0
2010-05-05 13:40:00,53.08,53.18,53.01,53.17,267000.0,31.8696,31.9296,31.8276,31.9236,267000.0
2010-05-05 13:50:00,53.17,53.23,53.06,53.06,198700.0,31.9236,31.9597,31.8576,31.8576,198700.0
2010-05-05 14:00:00,53.06,53.08,52.87,52.91,547700.0,31.8576,31.8696,31.7435,31.7675,547700.0
2010-05-05 14:10:00,52.91,52.92,52.7,52.82,354200.0,31.7675,31.7735,31.6414,31.7135,354200.0
2010-05-05 14:20:00,52.81,52.9,52.66,52.73,378600.0,31.7075,31.7615,31.6174,31.6595,378600.0
2010-05-05 14:30:00,52.73,52.74,52.52,52.54,411300.0,31.6595,31.6655,31.5334,31.5454,411300.0
2010-05-05 14:40:00,52.54,52.6,52.38,52.41,529700.0,31.5454,31.5814,31.4493,31.4673,529700.0
2010-05-05 14:50:00,52.41,52.6,52.31,52.54,612000.0,31.4673,31.5814,31.4073,31.5454,612000.0
2010-05-05 15:00:00,52.54,52.68,52.48,52.58,599600.0,31.5454,31.6294,31.5094,31.5694,599600.0
2010-05-05 15:10:00,52.58,52.62,52.51,52.52,469400.0,31.5694,31.5934,31.5274,31.5334,469400.0
2010-05-05 15:20:00,52.52,52.69,52.51,52.55,557900.0,31.5334,31.6354,31.5274,31.5514,557900.0
2010-05-05 15:30:00,52.55,52.58,52.32,52.37,638500.0,31.5514,31.5694,31.4133,31.4433,638500.0
2010-05-05 15:40:00,52.37,52.49,52.33,52.47,546200.0,31.4433,31.5154,31.4193,31.5033,546200.0
2010-05-05 15:50:00,52.48,52.56,52.44,52.55,1366700.0,31.5094,31.5574,31.4853,31.5514,1366700.0
2010-05-06 09:30:00,52.19,52.51,51.85,52.28,468700.0,31.3352,31.5274,31.1311,31.3893,468700.0
2010-05-06 09:40:00,52.29,52.59,52.22,52.34,822800.0,31.3953,31.5754,31.3532,31.4253,822800.0
2010-05-06 09:50:00,52.35,52.5,52.19,52.3,676500.0,31.4313,31.5214,31.3352,31.4013,676500.0
2010-05-06 10:00:00,52.31,52.4,52.11,52.34,780500.0,31.4073,31.4613,31.2872,31.4253,780500.0
2010-05-06 10:10:00,52.34,52.46,52.32,52.4,477300.0,31.4253,31.4973,31.4133,31.4613,477300.0
2010-05-06 10:20:00,52.39,52.41,52.01,52.02,682500.0,31.4553,31.4673,31.2272,31.2332,682500.0
2010-05-06 10:30:00,52.02,52.23,52.0,52.22,667400.0,31.2332,31.3592,31.2212,31.3532,667400.0
2010-05-06 10:40:00,52.21,52.25,51.88,51.88,642500.0,31.3472,31.3713,31.1491,31.1491,642500.0
2010-05-06 10:50:00,51.88,51.93,51.7,51.84,692700.0,31.1491,31.1791,31.041,31.1251,692700.0
2010-05-06 11:00:00,51.83,51.85,51.67,51.69,490800.0,31.1191,31.1311,31.023,31.035,490800.0
2010-05-06 11:10:00,51.69,51.7,51.23,51.4,1335000.0,31.035,31.041,30.7588,30.8609,1335000.0
2010-05-06 11:20:00,51.39,51.46,51.33,51.42,895000.0,30.8549,30.8969,30.8189,30.8729,895000.0
2010-05-06 11:30:00,51.43,51.43,51.1,51.23,579800.0,30.8789,30.8789,30.6808,30.7588,579800.0
2010-05-06 11:40:00,51.22,51.28,50.97,51.03,892400.0,30.7528,30.7889,30.6027,30.6388,892400.0
2010-05-06 11:50:00,51.03,51.11,50.91,51.1,838100.0,30.6388,30.6868,30.5667,30.6808,838100.0
2010-05-06 12:00:00,51.1,51.42,51.1,51.32,832700.0,30.6808,30.8729,30.6808,30.8129,832700.0
2010-05-06 12:10:00,51.31,51.65,51.3,51.44,466600.0,30.8069,31.011,30.8009,30.8849,466600.0
2010-05-06 12:20:00,51.44,51.63,51.41,51.45,375400.0,30.8849,30.999,30.8669,30.8909,375400.0
2010-05-06 12:30:00,51.45,51.55,51.3,51.32,290200.0,30.8909,30.951,30.8009,30.8129,290200.0
2010-05-06 12:40:00,51.32,51.41,51.22,51.25,437500.0,30.8129,30.8669,30.7528,30.7708,437500.0
2010-05-06 12:50:00,51.25,51.29,51.15,51.28,345900.0,30.7708,30.7949,30.7108,30.7889,345900.0
2010-05-06 13:00:00,51.27,51.52,51.27,51.41,759200.0,30.7829,30.933,30.7829,30.8669,759200.0
2010-05-06 13:10:00,51.41,51.43,50.96,51.02,730600.0,30.8669,30.8789,30.5967,30.6328,730600.0
2010-05-06 13:20:00,51.02,51.07,50.9,51.05,585400.0,30.6328,30.6628,30.5607,30.6508,585400.0
2010-05-06 13:30:00,51.05,51.12,50.8,50.8,419800.0,30.6508,30.6928,30.5007,30.5007,419800.0
2010-05-06 13:40:00,50.8,50.82,50.61,50.61,760900.0,30.5007,30.5127,30.3866,30.3866,760900.0
2010-05-06 13:50:00,50.62,50.62,50.39,50.43,718000.0,30.3926,30.3926,30.2545,30.2785,718000.0
2010-05-06 14:00:00,50.44,50.47,50.1,50.11,1017400.0,30.2845,30.3025,30.0804,30.0864,1017400.0
2010-05-06 14:10:00,50.12,50.37,49.96,50.04,1310100.0,30.0924,30.2425,29.9963,30.0444,1310100.0
2010-05-06 14:20:00,50.04,50.15,49.7,49.92,2063200.0,30.0444,30.1104,29.8402,29.9723,2063200.0
2010-05-06 14:30:00,49.92,49.97,49.19,49.19,1831700.0,29.9723,30.0023,29.534,29.534,1831700.0
2010-05-06 14:40:00,49.18,49.38,43.16,48.34,2882800.0,29.528,29.6481,25.9136,29.0237,2882800.0
2010-05-06 14:50:00,48.34,51.38,47.92,49.88,1215800.0,29.0237,30.8489,28.7715,29.9483,1215800.0
2010-05-06 15:00:00,49.94,50.9,48.69,50.88,1381500.0,29.9843,30.5607,29.2338,30.5487,1381500.0
2010-05-06 15:10:00,50.87,50.96,50.08,50.08,1178400.0,30.5427,30.5967,30.0684,30.0684,1178400.0
2010-05-06 15:20:00,50.06,50.07,49.16,49.64,1611200.0,30.0564,30.0624,29.516,29.8042,1611200.0
2010-05-06 15:30:00,49.65,50.44,49.63,50.27,1006000.0,29.8102,30.2845,29.7982,30.1825,1006000.0
2010-05-06 15:40:00,50.25,51.2,50.22,51.14,1762500.0,30.1704,30.7408,30.1524,30.7048,1762500.0
2010-05-06 15:50:00,51.14,51.42,50.37,50.48,3123400.0,30.7048,30.8729,30.2425,30.3085,3123400.0
2010-05-07 09:30:00,50.78,50.78,49.95,50.64,1762300.0,30.4887,30.4887,29.9903,30.4046,1762300.0
2010-05-07 09:40:00,50.65,51.66,50.54,50.88,2055700.0,30.4106,31.017,30.3446,30.5487,2055700.0
2010-05-07 09:50:00,50.88,51.16,50.44,50.44,773800.0,30.5487,30.7168,30.2845,30.2845,773800.0
2010-05-07 10:00:00,50.43,50.51,49.7,50.18,942700.0,30.2785,30.3265,29.8402,30.1284,942700.0
2010-05-07 10:10:00,50.17,50.49,49.84,49.9,1188200.0,30.1224,30.3145,29.9243,29.9603,1188200.0
2010-05-07 10:20:00,49.88,49.88,48.81,49.12,1390800.0,29.9483,29.9483,29.3059,29.492,1390800.0
2010-05-07 10:30:00,49.13,49.78,49.1,49.65,1496200.0,29.498,29.8883,29.48,29.8102,1496200.0
2010-05-07 10:40:00,49.64,49.73,49.25,49.54,1317000.0,29.8042,29.8582,29.57,29.7442,1317000.0
2010-05-07 10:50:00,49.53,49.61,49.37,49.46,1172300.0,29.7382,29.7862,29.6421,29.6961,1172300.0
2010-05-07 11:00:00,49.47,49.86,49.42,49.84,1162900.0,29.7021,29.9363,29.6721,29.9243,1162900.0
2010-05-07 11:10:00,49.84,50.48,49.8,50.06,1096300.0,29.9243,30.3085,29.9003,30.0564,1096300.0
2010-05-07 11:20:00,50.06,50.21,49.59,49.65,807000.0,30.0564,30.1464,29.7742,29.8102,807000.0
2010-05-07 11:30:00,49.64,49.78,49.41,49.67,487200.0,29.8042,29.8883,29.6661,29.8222,487200.0
2010-05-07 11:40:00,49.67,50.34,49.63,50.32,564100.0,29.8222,30.2245,29.7982,30.2125,564100.0
2010-05-07 11:50:00,50.33,50.39,50.08,50.3,303600.0,30.2185,30.2545,30.0684,30.2005,303600.0
2010-05-07 12:00:00,50.31,50.68,50.09,50.68,348500.0,30.2065,30.4286,30.0744,30.4286,348500.0
2010-05-07 12:10:00,50.67,50.99,50.58,50.95,883600.0,30.4226,30.6147,30.3686,30.5907,883600.0
2010-05-07 12:20:00,50.95,50.96,50.3,50.38,480500.0,30.5907,30.5967,30.2005,30.2485,480500.0
2010-05-07 12:30:00,50.38,50.38,50.07,50.14,358600.0,30.2485,30.2485,30.0624,30.1044,358600.0
2010-05-07 12:40:00,50.15,50.3,50.09,50.2,229100.0,30.1104,30.2005,30.0744,30.1404,229100.0
2010-05-07 12:50:00,50.17,50.32,49.97,49.98,163400.0,30.1224,30.2125,30.0023,30.0083,163400.0
2010-05-07 13:00:00,49.98,50.03,49.74,49.75,178100.0,30.0083,30.0384,29.8642,29.8702,178100.0
2010-05-07 13:10:00,49.74,49.92,49.63,49.78,436000.0,29.8642,29.9723,29.7982,29.8883,436000.0
2010-05-07 13:20:00,49.79,49.81,49.66,49.69,308300.0,29.8943,29.9063,29.8162,29.8342,308300.0
2010-05-07 13:30:00,49.71,50.09,49.68,50.07,325900.0,29.8462,30.0744,29.8282,30.0624,325900.0
2010-05-07 13:40:00,50.07,50.46,50.05,50.34,410900.0,30.0624,30.2965,30.0504,30.2245,410900.0
2010-05-07 13:50:00,50.33,50.35,50.19,50.19,581300.0,30.2185,30.2305,30.1344,30.1344,581300.0
2010-05-07 14:00:00,50.21,50.29,50.06,50.06,289000.0,30.1464,30.1945,30.0564,30.0564,289000.0
2010-05-07 14:10:00,50.07,50.09,49.77,49.97,498000.0,30.0624,30.0744,29.8822,30.0023,498000.0
2010-05-07 14:20:00,49.97,49.98,49.68,49.72,488900.0,30.0023,30.0083,29.8282,29.8522,488900.0
2010-05-07 14:30:00,49.71,49.96,49.7,49.92,583100.0,29.8462,29.9963,29.8402,29.9723,583100.0
2010-05-07 14:40:00,49.9,50.09,49.76,49.8,273500.0,29.9603,30.0744,29.8762,29.9003,273500.0
2010-05-07 14:50:00,49.8,49.88,49.66,49.84,331200.0,29.9003,29.9483,29.8162,29.9243,331200.0
2010-05-07 15:00:00,49.83,49.97,49.63,49.64,434600.0,29.9183,30.0023,29.7982,29.8042,434600.0
2010-05-07 15:10:00,49.64,49.86,49.5,49.83,935200.0,29.8042,29.9363,29.7201,29.9183,935200.0
2010-05-07 15:20:00,49.81,49.97,49.68,49.76,676100.0,29.9063,30.0023,29.8282,29.8762,676100.0
2010-05-07 15:30:00,49.77,49.81,49.35,49.4,1636500.0,29.8822,29.9063,29.6301,29.6601,1636500.0
2010-05-07 15:40:00,49.41,49.73,49.37,49.52,1056500.0,29.6661,29.8582,29.6421,29.7321,1056500.0
2010-05-07 15:50:00,49.52,49.73,49.47,49.61,2081100.0,29.7321,29.8582,29.7021,29.7862,2081100.0
2010-05-10 09:30:00,52.25,52.4,51.88,52.07,2255600.0,31.3713,31.4613,31.1491,31.2632,2255600.0
2010-05-10 09:40:00,52.08,52.16,51.83,51.95,1095400.0,31.2692,31.3172,31.1191,31.1911,1095400.0
2010-05-10 09:50:00,51.95,52.04,51.77,51.9,1324600.0,31.1911,31.2452,31.0831,31.1611,1324600.0
2010-05-10 10:00:00,51.89,52.04,51.82,52.03,1121100.0,31.1551,31.2452,31.1131,31.2392,1121100.0
2010-05-10 10:10:00,52.03,52.22,52.02,52.18,593300.0,31.2392,31.3532,31.2332,31.3292,593300.0
2010-05-10 10:20:00,52.17,52.35,52.13,52.14,877800.0,31.3232,31.4313,31.2992,31.3052,877800.0
2010-05-10 10:30:00,52.15,52.24,51.93,52.06,769600.0,31.3112,31.3653,31.1791,31.2572,769600.0
2010-05-10 10:40:00,52.07,52.13,51.85,51.97,581200.0,31.2632,31.2992,31.1311,31.2031,581200.0
2010-05-10 10:50:00,51.97,52.09,51.81,51.86,573600.0,31.2031,31.2752,31.1071,31.1371,573600.0
2010-05-10 11:00:00,51.85,52.14,51.85,52.12,474000.0,31.1311,31.3052,31.1311,31.2932,474000.0
2010-05-10 11:10:00,52.11,52.17,52.01,52.13,329200.0,31.2872,31.3232,31.2272,31.2992,329200.0
2010-05-10 11:20:00,52.13,52.43,52.12,52.41,374800.0,31.2992,31.4793,31.2932,31.4673,374800.0
2010-05-10 11:30:00,52.41,52.45,52.22,52.41,460900.0,31.4673,31.4913,31.3532,31.4673,460900.0
2010-05-10 11:40:00,52.42,52.45,52.3,52.32,242100.0,31.4733,31.4913,31.4013,31.4133,242100.0
2010-05-10 11:50:00,52.33,52.56,52.31,52.45,352900.0,31.4193,31.5574,31.4073,31.4913,352900.0
2010-05-10 12:00:00,52.46,52.47,52.29,52.41,161600.0,31.4973,31.5033,31.3953,31.4673,161600.0
2010-05-10 12:10:00,52.42,52.49,52.29,52.31,260500.0,31.4733,31.5154,31.3953,31.4073,260500.0
2010-05-10 12:20:00,52.3,52.38,52.29,52.33,69400.0,31.4013,31.4493,31.3953,31.4193,69400.0
2010-05-10 12:30:00,52.33,52.4,52.24,52.4,201500.0,31.4193,31.4613,31.3653,31.4613,201500.0
2010-05-10 12:40:00,52.39,52.45,52.35,52.36,246500.0,31.4553,31.4913,31.4313,31.4373,246500.0
2010-05-10 12:50:00,52.35,52.48,52.28,52.29,192100.0,31.4313,31.5094,31.3893,31.3953,192100.0
2010-05-10 13:00:00,52.29,52.31,51.98,52.06,353100.0,31.3953,31.4073,31.2091,31.2572,353100.0
2010-05-10 13:10:00,52.06,52.17,51.95,52.03,918200.0,31.2572,31.3232,31.1911,31.2392,918200.0
2010-05-10 13:20:00,52.03,52.07,51.91,51.97,243600.0,31.2392,31.2632,31.1671,31.2031,243600.0
2010-05-10 13:30:00,51.97,52.26,51.94,52.16,369700.0,31.2031,31.3773,31.1851,31.3172,369700.0
2010-05-10 13:40:00,52.17,52.17,51.85,52.04,541200.0,31.3232,31.3232,31.1311,31.2452,541200.0
2010-05-10 13:50:00,52.04,52.2,52.02,52.15,630700.0,31.2452,31.3412,31.2332,31.3112,630700.0
2010-05-10 14:00:00,52.15,52.25,51.99,52.23,321200.0,31.3112,31.3713,31.2152,31.3592,321200.0
2010-05-10 14:10:00,52.24,52.25,52.1,52.14,269200.0,31.3653,31.3713,31.2812,31.3052,269200.0
2010-05-10 14:20:00,52.13,52.33,52.13,52.28,232900.0,31.2992,31.4193,31.2992,31.3893,232900.0
2010-05-10 14:30:00,52.28,52.36,52.22,52.22,302500.0,31.3893,31.4373,31.3532,31.3532,302500.0
2010-05-10 14:40:00,52.22,52.36,52.19,52.31,331800.0,31.3532,31.4373,31.3352,31.4073,331800.0
2010-05-10 14:50:00,52.32,52.45,52.32,52.41,283300.0,31.4133,31.4913,31.4133,31.4673,283300.0
2010-05-10 15:00:00,52.41,52.43,52.2,52.23,418200.0,31.4673,31.4793,31.3412,31.3592,418200.0
2010-05-10 15:10:00,52.23,52.34,52.19,52.33,442000.0,31.3592,31.4253,31.3352,31.4193,442000.0
2010-05-10 15:20:00,52.33,52.48,52.32,52.46,367000.0,31.4193,31.5094,31.4133,31.4973,367000.0
2010-05-10 15:30:00,52.47,52.47,52.3,52.41,526900.0,31.5033,31.5033,31.4013,31.4673,526900.0
2010-05-10 15:40:00,52.42,52.7,52.4,52.64,991100.0,31.4733,31.6414,31.4613,31.6054,991100.0
2010-05-10 15:50:00,52.64,52.94,52.6,52.88,3452800.0,31.6054,31.7855,31.5814,31.7495,3452800.0
2010-05-11 09:30:00,52.18,52.53,51.99,52.35,795200.0,31.3292,31.5394,31.2152,31.4313,795200.0
2010-05-11 09:40:00,52.35,52.53,52.29,52.31,964300.0,31.4313,31.5394,31.3953,31.4073,964300.0
2010-05-11 09:50:00,52.31,52.44,52.11,52.18,730200.0,31.4073,31.4853,31.2872,31.3292,730200.0
2010-05-11 10:00:00,52.17,52.3,51.99,52.08,404500.0,31.3232,31.4013,31.2152,31.2692,404500.0
2010-05-11 10:10:00,52.08,52.33,52.0,52.27,542100.0,31.2692,31.4193,31.2212,31.3833,542100.0
2010-05-11 10:20:00,52.27,52.52,52.27,52.29,352400.0,31.3833,31.5334,31.3833,31.3953,352400.0
2010-05-11 10:30:00,52.29,52.3,52.17,52.29,356700.0,31.3953,31.4013,31.3232,31.3953,356700.0
2010-05-11 10:40:00,52.29,52.45,52.28,52.4,382900.0,31.3953,31.4913,31.3893,31.4613,382900.0
2010-05-11 10:50:00,52.4,52.43,52.24,52.25,299700.0,31.4613,31.4793,31.3653,31.3713,299700.0
2010-05-11 11:00:00,52.25,52.53,52.22,52.52,286500.0,31.3713,31.5394,31.3532,31.5334,286500.0
2010-05-11 11:10:00,52.52,52.6,52.45,52.56,268800.0,31.5334,31.5814,31.4913,31.5574,268800.0
2010-05-11 11:20:00,52.56,52.77,52.49,52.73,272200.0,31.5574,31.6835,31.5154,31.6595,272200.0
2010-05-11 11:30:00,52.73,52.87,52.63,52.75,387500.0,31.6595,31.7435,31.5994,31.6715,387500.0
2010-05-11 11:40:00,52.76,52.94,52.76,52.84,312200.0,31.6775,31.7855,31.6775,31.7255,312200.0
2010-05-11 11:50:00,52.84,53.09,52.81,53.06,455700.0,31.7255,31.8756,31.7075,31.8576,455700.0
2010-05-11 12:00:00,53.06,53.35,53.04,53.3,504000.0,31.8576,32.0317,31.8456,32.0017,504000.0
2010-05-11 12:10:00,53.31,53.38,53.22,53.27,273300.0,32.0077,32.0497,31.9537,31.9837,273300.0
2010-05-11 12:20:00,53.28,53.29,53.07,53.28,175200.0,31.9897,31.9957,31.8636,31.9897,175200.0
2010-05-11 12:30:00,53.28,53.28,53.12,53.18,176600.0,31.9897,31.9897,31.8936,31.9296,176600.0
2010-05-11 12:40:00,53.19,53.42,53.16,53.39,348300.0,31.9356,32.0737,31.9176,32.0557,348300.0
2010-05-11 12:50:00,53.4,53.49,53.37,53.47,237800.0,32.0617,32.1158,32.0437,32.1038,237800.0
2010-05-11 13:00:00,53.47,53.48,53.35,53.4,159200.0,32.1038,32.1098,32.0317,32.0617,159200.0
2010-05-11 13:10:00,53.4,53.44,53.24,53.24,197300.0,32.0617,32.0857,31.9657,31.9657,197300.0
2010-05-11 13:20:00,53.24,53.28,53.19,53.27,272700.0,31.9657,31.9897,31.9356,31.9837,272700.0
2010-05-11 13:30:00,53.27,53.37,53.24,53.32,313300.0,31.9837,32.0437,31.9657,32.0137,313300.0
2010-05-11 13:40:00,53.32,53.53,53.28,53.49,668000.0,32.0137,32.1398,31.9897,32.1158,668000.0
2010-05-11 13:50:00,53.49,53.54,53.34,53.36,338400.0,32.1158,32.1458,32.0257,32.0377,338400.0
2010-05-11 14:00:00,53.36,53.47,53.32,53.35,366600.0,32.0377,32.1038,32.0137,32.0317,366600.0
2010-05-11 14:10:00,53.36,53.44,53.06,53.14,477600.0,32.0377,32.0857,31.8576,31.9056,477600.0
2010-05-11 14:20:00,53.14,53.29,53.09,53.15,482200.0,31.9056,31.9957,31.8756,31.9116,482200.0
2010-05-11 14:30:00,53.14,53.14,52.86,52.95,667400.0,31.9056,31.9056,31.7375,31.7915,667400.0
2010-05-11 14:40:00,52.95,53.12,52.79,53.09,587100.0,31.7915,31.8936,31.6955,31.8756,587100.0
2010-05-11 14:50:00,53.09,53.16,53.0,53.03,234200.0,31.8756,31.9176,31.8216,31.8396,234200.0
2010-05-11 15:00:00,53.02,53.02,52.81,52.87,696000.0,31.8336,31.8336,31.7075,31.7435,696000.0
2010-05-11 15:10:00,52.86,52.97,52.76,52.77,883900.0,31.7375,31.8035,31.6775,31.6835,883900.0
2010-05-11 15:20:00,52.77,52.92,52.68,52.89,578600.0,31.6835,31.7735,31.6294,31.7555,578600.0
2010-05-11 15:30:00,52.88,53.04,52.79,53.0,686400.0,31.7495,31.8456,31.6955,31.8216,686400.0
2010-05-11 15:40:00,53.0,53.2,52.9,53.12,702200.0,31.8216,31.9416,31.7615,31.8936,702200.0
2010-05-11 15:50:00,53.12,53.14,52.92,52.95,1522200.0,31.8936,31.9056,31.7735,31.7915,1522200.0
2010-05-11 16:00:00,52.96,53.03,52.86,52.91,537100.0,31.7975,31.8396,31.7375,31.7675,537100.0
2010-05-11 16:10:00,52.91,52.91,52.91,52.91,0.0,31.7675,31.7675,31.7675,31.7675,0.0
2010-05-12 09:30:00,53.37,53.37,52.94,53.2,698400.0,32.0437,32.0437,31.7855,31.9416,698400.0
2010-05-12 09:40:00,53.2,53.27,53.04,53.27,452500.0,31.9416,31.9837,31.8456,31.9837,452500.0
2010-05-12 09:50:00,53.28,53.47,53.19,53.4,376500.0,31.9897,32.1038,31.9356,32.0617,376500.0
2010-05-12 10:00:00,53.42,53.58,53.37,53.52,496800.0,32.0737,32.1698,32.0437,32.1338,496800.0
2010-05-12 10:10:00,53.51,53.54,53.38,53.41,343100.0,32.1278,32.1458,32.0497,32.0677,343100.0
2010-05-12 10:20:00,53.4,53.55,53.39,53.55,340800.0,32.0617,32.1518,32.0557,32.1518,340800.0
2010-05-12 10:30:00,53.55,53.56,53.29,53.35,376000.0,32.1518,32.1578,31.9957,32.0317,376000.0
2010-05-12 10:40:00,53.35,53.5,53.34,53.47,162100.0,32.0317,32.1218,32.0257,32.1038,162100.0
2010-05-12 10:50:00,53.47,53.6,53.43,53.49,159500.0,32.1038,32.1818,32.0797,32.1158,159500.0
2010-05-12 11:00:00,53.48,53.67,53.47,53.62,199100.0,32.1098,32.2238,32.1038,32.1938,199100.0
2010-05-12 11:10:00,53.62,53.67,53.55,53.63,268300.0,32.1938,32.2238,32.1518,32.1998,268300.0
2010-05-12 11:20:00,53.62,53.73,53.54,53.57,330700.0,32.1938,32.2599,32.1458,32.1638,330700.0
2010-05-12 11:30:00,53.57,53.73,53.57,53.68,358300.0,32.1638,32.2599,32.1638,32.2298,358300.0
2010-05-12 11:40:00,53.69,53.73,53.52,53.55,234500.0,32.2358,32.2599,32.1338,32.1518,234500.0
2010-05-12 11:50:00,53.55,53.69,53.48,53.69,248000.0,32.1518,32.2358,32.1098,32.2358,248000.0
2010-05-12 12:00:00,53.69,53.78,53.63,53.75,111700.0,32.2358,32.2899,32.1998,32.2719,111700.0
2010-05-12 12:10:00,53.76,53.83,53.67,53.76,119200.0,32.2779,32.3199,32.2238,32.2779,119200.0
2010-05-12 12:20:00,53.75,53.79,53.67,53.79,89100.0,32.2719,32.2959,32.2238,32.2959,89100.0
2010-05-12 12:30:00,53.79,53.81,53.64,53.76,172000.0,32.2959,32.3079,32.2058,32.2779,172000.0
2010-05-12 12:40:00,53.77,53.78,53.67,53.75,60600.0,32.2839,32.2899,32.2238,32.2719,60600.0
2010-05-12 12:50:00,53.75,53.88,53.71,53.88,149100.0,32.2719,32.3499,32.2479,32.3499,149100.0
2010-05-12 13:00:00,53.88,53.96,53.82,53.94,182300.0,32.3499,32.398,32.3139,32.3859,182300.0
2010-05-12 13:10:00,53.93,54.0,53.85,53.85,440400.0,32.3799,32.422,32.3319,32.3319,440400.0
2010-05-12 13:20:00,53.85,53.85,53.64,53.79,455800.0,32.3319,32.3319,32.2058,32.2959,455800.0
2010-05-12 13:30:00,53.8,53.85,53.68,53.68,281900.0,32.3019,32.3319,32.2298,32.2298,281900.0
2010-05-12 13:40:00,53.68,53.81,53.6,53.8,316200.0,32.2298,32.3079,32.1818,32.3019,316200.0
2010-05-12 13:50:00,53.8,53.84,53.7,53.71,255500.0,32.3019,32.3259,32.2418,32.2479,255500.0
2010-05-12 14:00:00,53.71,53.76,53.68,53.74,595900.0,32.2479,32.2779,32.2298,32.2659,595900.0
2010-05-12 14:10:00,53.74,53.78,53.66,53.76,247000.0,32.2659,32.2899,32.2178,32.2779,247000.0
2010-05-12 14:20:00,53.76,53.78,53.67,53.73,308700.0,32.2779,32.2899,32.2238,32.2599,308700.0
2010-05-12 14:30:00,53.73,53.79,53.69,53.74,471600.0,32.2599,32.2959,32.2358,32.2659,471600.0
2010-05-12 14:40:00,53.75,53.79,53.66,53.67,493400.0,32.2719,32.2959,32.2178,32.2238,493400.0
2010-05-12 14:50:00,53.66,53.73,53.56,53.73,241700.0,32.2178,32.2599,32.1578,32.2599,241700.0
2010-05-12 15:00:00,53.73,53.88,53.72,53.8,376800.0,32.2599,32.3499,32.2539,32.3019,376800.0
2010-05-12 15:10:00,53.8,53.82,53.69,53.72,208000.0,32.3019,32.3139,32.2358,32.2539,208000.0
2010-05-12 15:20:00,53.72,53.75,53.65,53.65,310400.0,32.2539,32.2719,32.2118,32.2118,310400.0
2010-05-12 15:30:00,53.66,53.71,53.52,53.58,329900.0,32.2178,32.2479,32.1338,32.1698,329900.0
2010-05-12 15:40:00,53.59,53.87,53.56,53.83,426500.0,32.1758,32.3439,32.1578,32.3199,426500.0
2010-05-12 15:50:00,53.83,53.89,53.78,53.81,1195100.0,32.3199,32.3559,32.2899,32.3079,1195100.0
2010-05-13 09:30:00,53.85,53.95,53.6,53.67,608600.0,32.3319,32.3919,32.1818,32.2238,608600.0
2010-05-13 09:40:00,53.67,53.88,53.65,53.87,438300.0,32.2238,32.3499,32.2118,32.3439,438300.0
2010-05-13 09:50:00,53.88,53.88,53.5,53.5,265400.0,32.3499,32.3499,32.1218,32.1218,265400.0
2010-05-13 10:00:00,53.51,53.69,53.36,53.55,371000.0,32.1278,32.2358,32.0377,32.1518,371000.0
2010-05-13 10:10:00,53.54,53.64,53.39,53.62,326200.0,32.1458,32.2058,32.0557,32.1938,326200.0
2010-05-13 10:20:00,53.61,53.62,53.49,53.55,142500.0,32.1878,32.1938,32.1158,32.1518,142500.0
2010-05-13 10:30:00,53.55,53.59,53.45,53.45,273500.0,32.1518,32.1758,32.0917,32.0917,273500.0
2010-05-13 10:40:00,53.46,53.56,53.43,53.43,203300.0,32.0977,32.1578,32.0797,32.0797,203300.0
2010-05-13 10:50:00,53.42,53.42,53.3,53.31,298000.0,32.0737,32.0737,32.0017,32.0077,298000.0
2010-05-13 11:00:00,53.31,53.33,53.17,53.26,483100.0,32.0077,32.0197,31.9236,31.9777,483100.0
2010-05-13 11:10:00,53.26,53.34,53.24,53.31,156100.0,31.9777,32.0257,31.9657,32.0077,156100.0
2010-05-13 11:20:00,53.31,53.47,53.3,53.44,163400.0,32.0077,32.1038,32.0017,32.0857,163400.0
2010-05-13 11:30:00,53.44,53.46,53.28,53.37,263800.0,32.0857,32.0977,31.9897,32.0437,263800.0
2010-05-13 11:40:00,53.35,53.45,53.32,53.4,142200.0,32.0317,32.0917,32.0137,32.0617,142200.0
2010-05-13 11:50:00,53.4,53.45,53.24,53.31,251800.0,32.0617,32.0917,31.9657,32.0077,251800.0
2010-05-13 12:00:00,53.31,53.4,53.28,53.32,246300.0,32.0077,32.0617,31.9897,32.0137,246300.0
2010-05-13 12:10:00,53.31,53.35,53.27,53.29,168500.0,32.0077,32.0317,31.9837,31.9957,168500.0
2010-05-13 12:20:00,53.29,53.38,53.29,53.32,112500.0,31.9957,32.0497,31.9957,32.0137,112500.0
2010-05-13 12:30:00,53.33,53.39,53.32,53.33,60300.0,32.0197,32.0557,32.0137,32.0197,60300.0
2010-05-13 12:40:00,53.33,53.43,53.33,53.4,120600.0,32.0197,32.0797,32.0197,32.0617,120600.0
2010-05-13 12:50:00,53.39,53.49,53.37,53.46,122900.0,32.0557,32.1158,32.0437,32.0977,122900.0
2010-05-13 13:00:00,53.47,53.52,53.42,53.51,127900.0,32.1038,32.1338,32.0737,32.1278,127900.0
2010-05-13 13:10:00,53.51,53.66,53.49,53.61,358900.0,32.1278,32.2178,32.1158,32.1878,358900.0
2010-05-13 13:20:00,53.62,53.67,53.61,53.65,123000.0,32.1938,32.2238,32.1878,32.2118,123000.0
2010-05-13 13:30:00,53.66,53.72,53.65,53.71,143100.0,32.2178,32.2539,32.2118,32.2479,143100.0
2010-05-13 13:40:00,53.72,53.79,53.67,53.78,171800.0,32.2539,32.2959,32.2238,32.2899,171800.0
2010-05-13 13:50:00,53.78,53.81,53.72,53.77,181300.0,32.2899,32.3079,32.2539,32.2839,181300.0
2010-05-13 14:00:00,53.77,53.77,53.68,53.71,112700.0,32.2839,32.2839,32.2298,32.2479,112700.0
2010-05-13 14:10:00,53.71,53.77,53.65,53.69,99000.0,32.2479,32.2839,32.2118,32.2358,99000.0
2010-05-13 14:20:00,53.69,53.69,53.56,53.57,63800.0,32.2358,32.2358,32.1578,32.1638,63800.0
2010-05-13 14:30:00,53.57,53.61,53.51,53.59,118000.0,32.1638,32.1878,32.1278,32.1758,118000.0
2010-05-13 14:40:00,53.59,53.6,53.44,53.45,244200.0,32.1758,32.1818,32.0857,32.0917,244200.0
2010-05-13 14:50:00,53.45,53.53,53.34,53.4,426900.0,32.0917,32.1398,32.0257,32.0617,426900.0
2010-05-13 15:00:00,53.4,53.49,53.32,53.36,306200.0,32.0617,32.1158,32.0137,32.0377,306200.0
2010-05-13 15:10:00,53.36,53.45,53.11,53.17,678200.0,32.0377,32.0917,31.8876,31.9236,678200.0
2010-05-13 15:20:00,53.17,53.25,53.13,53.16,274000.0,31.9236,31.9717,31.8996,31.9176,274000.0
2010-05-13 15:30:00,53.15,53.24,52.99,53.08,818200.0,31.9116,31.9657,31.8156,31.8696,818200.0
2010-05-13 15:40:00,53.07,53.21,52.88,53.19,1504200.0,31.8636,31.9476,31.7495,31.9356,1504200.0
2010-05-13 15:50:00,53.19,53.32,53.05,53.09,1130400.0,31.9356,32.0137,31.8516,31.8756,1130400.0
2010-05-14 09:30:00,52.58,52.59,52.14,52.15,737500.0,31.5694,31.5754,31.3052,31.3112,737500.0
2010-05-14 09:40:00,52.14,52.15,51.8,51.91,876600.0,31.3052,31.3112,31.1011,31.1671,876600.0
2010-05-14 09:50:00,51.91,52.12,51.82,51.95,504100.0,31.1671,31.2932,31.1131,31.1911,504100.0
2010-05-14 10:00:00,51.97,51.98,51.7,51.83,672000.0,31.2031,31.2091,31.041,31.1191,672000.0
2010-05-14 10:10:00,51.82,52.12,51.8,51.93,488900.0,31.1131,31.2932,31.1011,31.1791,488900.0
2010-05-14 10:20:00,51.93,52.1,51.93,51.99,433600.0,31.1791,31.2812,31.1791,31.2152,433600.0
2010-05-14 10:30:00,51.99,52.05,51.92,51.98,340400.0,31.2152,31.2512,31.1731,31.2091,340400.0
2010-05-14 10:40:00,51.98,52.05,51.9,51.94,462600.0,31.2091,31.2512,31.1611,31.1851,462600.0
2010-05-14 10:50:00,51.95,51.97,51.81,51.82,438600.0,31.1911,31.2031,31.1071,31.1131,438600.0
2010-05-14 11:00:00,51.82,51.87,51.71,51.73,490400.0,31.1131,31.1431,31.047,31.059,490400.0
2010-05-14 11:10:00,51.73,51.74,51.57,51.64,681300.0,31.059,31.065,30.963,31.005,681300.0
2010-05-14 11:20:00,51.63,51.85,51.53,51.72,718700.0,30.999,31.1311,30.939,31.053,718700.0
2010-05-14 11:30:00,51.72,51.81,51.65,51.67,686800.0,31.053,31.1071,31.011,31.023,686800.0
2010-05-14 11:40:00,51.66,51.73,51.51,51.61,264000.0,31.017,31.059,30.927,30.987,264000.0
2010-05-14 11:50:00,51.6,51.6,51.42,51.52,365100.0,30.981,30.981,30.8729,30.933,365100.0
2010-05-14 12:00:00,51.52,51.54,51.24,51.32,398100.0,30.933,30.945,30.7648,30.8129,398100.0
2010-05-14 12:10:00,51.31,51.49,51.29,51.48,255200.0,30.8069,30.9149,30.7949,30.9089,255200.0
2010-05-14 12:20:00,51.48,51.59,51.27,51.56,371300.0,30.9089,30.975,30.7829,30.957,371300.0
2010-05-14 12:30:00,51.56,51.71,51.55,51.7,258100.0,30.957,31.047,30.951,31.041,258100.0
2010-05-14 12:40:00,51.71,51.77,51.53,51.54,206000.0,31.047,31.0831,30.939,30.945,206000.0
2010-05-14 12:50:00,51.55,51.71,51.53,51.68,141300.0,30.951,31.047,30.939,31.029,141300.0
2010-05-14 13:00:00,51.68,51.81,51.63,51.67,208400.0,31.029,31.1071,30.999,31.023,208400.0
2010-05-14 13:10:00,51.67,51.77,51.56,51.56,148400.0,31.023,31.0831,30.957,30.957,148400.0
2010-05-14 13:20:00,51.56,51.67,51.55,51.62,99500.0,30.957,31.023,30.951,30.993,99500.0
2010-05-14 13:30:00,51.61,51.61,51.4,51.42,238700.0,30.987,30.987,30.8609,30.8729,238700.0
2010-05-14 13:40:00,51.43,51.53,51.4,51.52,134000.0,30.8789,30.939,30.8609,30.933,134000.0
2010-05-14 13:50:00,51.52,51.64,51.42,51.51,368100.0,30.933,31.005,30.8729,30.927,368100.0
2010-05-14 14:00:00,51.51,51.54,51.36,51.36,109100.0,30.927,30.945,30.8369,30.8369,109100.0
2010-05-14 14:10:00,51.37,51.38,51.13,51.22,530700.0,30.8429,30.8489,30.6988,30.7528,530700.0
2010-05-14 14:20:00,51.22,51.4,51.22,51.31,306100.0,30.7528,30.8609,30.7528,30.8069,306100.0
2010-05-14 14:30:00,51.32,51.44,51.29,51.39,261100.0,30.8129,30.8849,30.7949,30.8549,261100.0
2010-05-14 14:40:00,51.39,51.41,51.25,51.3,428600.0,30.8549,30.8669,30.7708,30.8009,428600.0
2010-05-14 14:50:00,51.3,51.35,51.11,51.13,286500.0,30.8009,30.8309,30.6868,30.6988,286500.0
2010-05-14 15:00:00,51.13,51.21,51.04,51.06,323000.0,30.6988,30.7468,30.6448,30.6568,323000.0
2010-05-14 15:10:00,51.07,51.16,50.99,50.99,315800.0,30.6628,30.7168,30.6147,30.6147,315800.0
2010-05-14 15:20:00,51.0,51.02,50.81,50.97,701900.0,30.6207,30.6328,30.5067,30.6027,701900.0
2010-05-14 15:30:00,50.97,51.14,50.89,50.95,825500.0,30.6027,30.7048,30.5547,30.5907,825500.0
2010-05-14 15:40:00,50.94,51.3,50.93,51.08,953600.0,30.5847,30.8009,30.5787,30.6688,953600.0
2010-05-14 15:50:00,51.09,51.47,51.06,51.39,2860700.0,30.6748,30.9029,30.6568,30.8549,2860700.0
2010-05-17 09:30:00,51.49,52.31,51.4,52.12,407500.0,30.9149,31.4073,30.8609,31.2932,407500.0
2010-05-17 09:40:00,52.09,52.32,51.83,51.95,703800.0,31.2752,31.4133,31.1191,31.1911,703800.0
2010-05-17 09:50:00,51.96,51.99,51.63,51.83,601400.0,31.1971,31.2152,30.999,31.1191,601400.0
2010-05-17 10:00:00,51.82,51.9,51.61,51.7,437900.0,31.1131,31.1611,30.987,31.041,437900.0
2010-05-17 10:10:00,51.68,51.98,51.61,51.93,428900.0,31.029,31.2091,30.987,31.1791,428900.0
2010-05-17 10:20:00,51.92,51.93,51.66,51.76,286000.0,31.1731,31.1791,31.017,31.0771,286000.0
2010-05-17 10:30:00,51.76,51.86,51.61,51.66,299600.0,31.0771,31.1371,30.987,31.017,299600.0
2010-05-17 10:40:00,51.66,51.69,51.4,51.45,354100.0,31.017,31.035,30.8609,30.8909,354100.0
2010-05-17 10:50:00,51.43,51.61,51.36,51.36,323000.0,30.8789,30.987,30.8369,30.8369,323000.0
2010-05-17 11:00:00,51.36,51.46,51.18,51.28,291000.0,30.8369,30.8969,30.7288,30.7889,291000.0
2010-05-17 11:10:00,51.27,51.27,50.86,50.87,494700.0,30.7829,30.7829,30.5367,30.5427,494700.0
2010-05-17 11:20:00,50.87,51.01,50.67,50.77,555500.0,30.5427,30.6268,30.4226,30.4827,555500.0
2010-05-17 11:30:00,50.77,50.88,50.71,50.83,329000.0,30.4827,30.5487,30.4466,30.5187,329000.0
2010-05-17 11:40:00,50.82,50.9,50.68,50.75,489200.0,30.5127,30.5607,30.4286,30.4706,489200.0
2010-05-17 11:50:00,50.74,50.79,50.46,50.46,524600.0,30.4646,30.4947,30.2965,30.2965,524600.0
2010-05-17 12:00:00,50.45,50.46,49.91,50.02,896800.0,30.2905,30.2965,29.9663,30.0323,896800.0
2010-05-17 12:10:00,50.03,50.33,50.03,50.18,510500.0,30.0384,30.2185,30.0384,30.1284,510500.0
2010-05-17 12:20:00,50.19,50.34,50.19,50.27,409000.0,30.1344,30.2245,30.1344,30.1825,409000.0
2010-05-17 12:30:00,50.27,50.46,50.21,50.45,371800.0,30.1825,30.2965,30.1464,30.2905,371800.0
2010-05-17 12:40:00,50.45,50.52,50.43,50.46,244600.0,30.2905,30.3326,30.2785,30.2965,244600.0
2010-05-17 12:50:00,50.47,50.47,50.29,50.31,244100.0,30.3025,30.3025,30.1945,30.2065,244100.0
2010-05-17 13:00:00,50.32,50.41,50.26,50.31,232600.0,30.2125,30.2665,30.1764,30.2065,232600.0
2010-05-17 13:10:00,50.33,50.67,50.26,50.66,315900.0,30.2185,30.4226,30.1764,30.4166,315900.0
2010-05-17 13:20:00,50.66,50.7,50.56,50.6,260000.0,30.4166,30.4406,30.3566,30.3806,260000.0
2010-05-17 13:30:00,50.59,50.7,50.4,50.4,342300.0,30.3746,30.4406,30.2605,30.2605,342300.0
2010-05-17 13:40:00,50.4,50.47,50.35,50.44,262200.0,30.2605,30.3025,30.2305,30.2845,262200.0
2010-05-17 13:50:00,50.44,50.6,50.35,50.6,309900.0,30.2845,30.3806,30.2305,30.3806,309900.0
2010-05-17 14:00:00,50.59,50.85,50.56,50.61,472400.0,30.3746,30.5307,30.3566,30.3866,472400.0
2010-05-17 14:10:00,50.61,50.73,50.61,50.71,385000.0,30.3866,30.4586,30.3866,30.4466,385000.0
2010-05-17 14:20:00,50.72,50.75,50.67,50.71,405500.0,30.4526,30.4706,30.4226,30.4466,405500.0
2010-05-17 14:30:00,50.71,50.87,50.63,50.86,546300.0,30.4466,30.5427,30.3986,30.5367,546300.0
2010-05-17 14:40:00,50.85,51.08,50.84,51.02,469200.0,30.5307,30.6688,30.5247,30.6328,469200.0
2010-05-17 14:50:00,51.01,51.18,50.97,51.16,434100.0,30.6268,30.7288,30.6027,30.7168,434100.0
2010-05-17 15:00:00,51.17,51.36,50.96,50.98,731700.0,30.7228,30.8369,30.5967,30.6087,731700.0
2010-05-17 15:10:00,50.98,51.09,50.85,50.89,513100.0,30.6087,30.6748,30.5307,30.5547,513100.0
2010-05-17 15:20:00,50.9,50.97,50.77,50.86,674900.0,30.5607,30.6027,30.4827,30.5367,674900.0
2010-05-17 15:30:00,50.86,51.4,50.84,51.38,904000.0,30.5367,30.8609,30.5247,30.8489,904000.0
2010-05-17 15:40:00,51.37,51.51,51.27,51.36,1071700.0,30.8429,30.927,30.7829,30.8369,1071700.0
2010-05-17 15:50:00,51.36,51.45,51.29,51.39,1476400.0,30.8369,30.8909,30.7949,30.8549,1476400.0
2010-05-18 09:30:00,52.08,52.23,51.74,51.86,748500.0,31.2692,31.3592,31.065,31.1371,748500.0
2010-05-18 09:40:00,51.86,52.15,51.86,52.01,298100.0,31.1371,31.3112,31.1371,31.2272,298100.0
2010-05-18 09:50:00,52.01,52.02,51.76,51.76,266000.0,31.2272,31.2332,31.0771,31.0771,266000.0
2010-05-18 10:00:00,51.77,51.82,51.58,51.69,578900.0,31.0831,31.1131,30.969,31.035,578900.0
2010-05-18 10:10:00,51.7,51.79,51.61,51.77,171600.0,31.041,31.0951,30.987,31.0831,171600.0
2010-05-18 10:20:00,51.77,51.8,51.61,51.68,178800.0,31.0831,31.1011,30.987,31.029,178800.0
2010-05-18 10:30:00,51.68,51.75,51.61,51.68,348500.0,31.029,31.0711,30.987,31.029,348500.0
2010-05-18 10:40:00,51.68,51.71,51.26,51.29,478300.0,31.029,31.047,30.7769,30.7949,478300.0
2010-05-18 10:50:00,51.29,51.42,51.11,51.4,425800.0,30.7949,30.8729,30.6868,30.8609,425800.0
2010-05-18 11:00:00,51.39,51.49,51.19,51.23,252000.0,30.8549,30.9149,30.7348,30.7588,252000.0
2010-05-18 11:10:00,51.22,51.44,51.19,51.41,293000.0,30.7528,30.8849,30.7348,30.8669,293000.0
2010-05-18 11:20:00,51.41,51.57,51.33,51.55,402000.0,30.8669,30.963,30.8189,30.951,402000.0
2010-05-18 11:30:00,51.56,51.67,51.37,51.39,269400.0,30.957,31.023,30.8429,30.8549,269400.0
2010-05-18 11:40:00,51.39,51.39,51.01,51.13,297500.0,30.8549,30.8549,30.6268,30.6988,297500.0
2010-05-18 11:50:00,51.12,51.19,51.09,51.15,139900.0,30.6928,30.7348,30.6748,30.7108,139900.0
2010-05-18 12:00:00,51.15,51.21,51.02,51.18,222000.0,30.7108,30.7468,30.6328,30.7288,222000.0
2010-05-18 12:10:00,51.18,51.24,51.08,51.16,171700.0,30.7288,30.7648,30.6688,30.7168,171700.0
2010-05-18 12:20:00,51.16,51.37,51.16,51.34,190100.0,30.7168,30.8429,30.7168,30.8249,190100.0
2010-05-18 12:30:00,51.33,51.38,51.17,51.27,152300.0,30.8189,30.8489,30.7228,30.7829,152300.0
2010-05-18 12:40:00,51.28,51.45,51.22,51.37,226700.0,30.7889,30.8909,30.7528,30.8429,226700.0
2010-05-18 12:50:00,51.36,51.4,51.08,51.09,112300.0,30.8369,30.8609,30.6688,30.6748,112300.0
2010-05-18 13:00:00,51.08,51.24,50.78,50.94,416500.0,30.6688,30.7648,30.4887,30.5847,416500.0
2010-05-18 13:10:00,50.92,50.98,50.73,50.75,294400.0,30.5727,30.6087,30.4586,30.4706,294400.0
2010-05-18 13:20:00,50.74,50.98,50.72,50.92,248900.0,30.4646,30.6087,30.4526,30.5727,248900.0
2010-05-18 13:30:00,50.93,51.06,50.74,50.83,291700.0,30.5787,30.6568,30.4646,30.5187,291700.0
2010-05-18 13:40:00,50.83,50.85,50.65,50.77,413000.0,30.5187,30.5307,30.4106,30.4827,413000.0
2010-05-18 13:50:00,50.76,50.79,50.57,50.58,394300.0,30.4767,30.4947,30.3626,30.3686,394300.0
2010-05-18 14:00:00,50.59,50.73,50.58,50.63,304500.0,30.3746,30.4586,30.3686,30.3986,304500.0
2010-05-18 14:10:00,50.64,50.73,50.61,50.62,311700.0,30.4046,30.4586,30.3866,30.3926,311700.0
2010-05-18 14:20:00,50.62,50.65,50.46,50.48,765000.0,30.3926,30.4106,30.2965,30.3085,765000.0
2010-05-18 14:30:00,50.48,50.49,50.06,50.12,683700.0,30.3085,30.3145,30.0564,30.0924,683700.0
2010-05-18 14:40:00,50.12,50.37,50.08,50.26,769900.0,30.0924,30.2425,30.0684,30.1764,769900.0
2010-05-18 14:50:00,50.26,50.26,50.03,50.1,589600.0,30.1764,30.1764,30.0384,30.0804,589600.0
2010-05-18 15:00:00,50.13,50.14,49.86,49.99,745900.0,30.0984,30.1044,29.9363,30.0143,745900.0
2010-05-18 15:10:00,49.98,50.33,49.97,50.15,464300.0,30.0083,30.2185,30.0023,30.1104,464300.0
2010-05-18 15:20:00,50.14,50.21,49.88,49.89,639700.0,30.1044,30.1464,29.9483,29.9543,639700.0
2010-05-18 15:30:00,49.88,50.19,49.85,50.15,694700.0,29.9483,30.1344,29.9303,30.1104,694700.0
2010-05-18 15:40:00,50.15,50.34,50.08,50.11,654800.0,30.1104,30.2245,30.0684,30.0864,654800.0
2010-05-18 15:50:00,50.11,50.18,50.03,50.09,2010100.0,30.0864,30.1284,30.0384,30.0744,2010100.0
2010-05-18 16:00:00,50.08,50.16,50.04,50.15,192200.0,30.0684,30.1164,30.0444,30.1104,192200.0
2010-05-18 16:10:00,50.15,50.15,50.15,50.15,0.0,30.1104,30.1104,30.1104,30.1104,0.0
2010-05-19 09:30:00,49.72,50.35,49.62,49.97,832800.0,29.8522,30.2305,29.7922,30.0023,832800.0
2010-05-19 09:40:00,49.98,50.48,49.97,50.41,760300.0,30.0083,30.3085,30.0023,30.2665,760300.0
2010-05-19 09:50:00,50.41,50.73,50.11,50.23,1322800.0,30.2665,30.4586,30.0864,30.1584,1322800.0
2010-05-19 10:00:00,50.23,50.28,49.92,49.97,2082300.0,30.1584,30.1885,29.9723,30.0023,2082300.0
2010-05-19 10:10:00,49.97,49.98,49.39,49.41,1384200.0,30.0023,30.0083,29.6541,29.6661,1384200.0
2010-05-19 10:20:00,49.4,49.6,49.18,49.5,1203500.0,29.6601,29.7802,29.528,29.7201,1203500.0
2010-05-19 10:30:00,49.5,49.71,49.38,49.42,658800.0,29.7201,29.8462,29.6481,29.6721,658800.0
2010-05-19 10:40:00,49.42,49.52,49.2,49.21,725500.0,29.6721,29.7321,29.54,29.546,725500.0
2010-05-19 10:50:00,49.21,49.4,49.18,49.34,403800.0,29.546,29.6601,29.528,29.6241,403800.0
2010-05-19 11:00:00,49.34,49.4,49.23,49.26,410400.0,29.6241,29.6601,29.558,29.576,410400.0
2010-05-19 11:10:00,49.27,49.27,49.09,49.09,587800.0,29.582,29.582,29.474,29.474,587800.0
2010-05-19 11:20:00,49.1,49.11,48.79,48.83,833700.0,29.48,29.486,29.2938,29.3179,833700.0
2010-05-19 11:30:00,48.82,48.85,48.66,48.75,352100.0,29.3119,29.3299,29.2158,29.2698,352100.0
2010-05-19 11:40:00,48.75,48.75,48.41,48.42,747600.0,29.2698,29.2698,29.0657,29.0717,747600.0
2010-05-19 11:50:00,48.42,48.88,48.4,48.86,739300.0,29.0717,29.3479,29.0597,29.3359,739300.0
2010-05-19 12:00:00,48.86,49.08,48.81,48.97,269400.0,29.3359,29.468,29.3059,29.4019,269400.0
2010-05-19 12:10:00,48.97,49.02,48.74,48.82,257100.0,29.4019,29.4319,29.2638,29.3119,257100.0
2010-05-19 12:20:00,48.82,49.42,48.81,49.26,604500.0,29.3119,29.6721,29.3059,29.576,604500.0
2010-05-19 12:30:00,49.25,49.43,49.1,49.29,346800.0,29.57,29.6781,29.48,29.5941,346800.0
2010-05-19 12:40:00,49.3,49.32,49.09,49.09,236100.0,29.6001,29.6121,29.474,29.474,236100.0
2010-05-19 12:50:00,49.09,49.62,49.08,49.62,315800.0,29.474,29.7922,29.468,29.7922,315800.0
2010-05-19 13:00:00,49.61,49.69,49.42,49.62,436300.0,29.7862,29.8342,29.6721,29.7922,436300.0
2010-05-19 13:10:00,49.62,49.69,49.5,49.68,223600.0,29.7922,29.8342,29.7201,29.8282,223600.0
2010-05-19 13:20:00,49.68,49.96,49.64,49.73,359100.0,29.8282,29.9963,29.8042,29.8582,359100.0
2010-05-19 13:30:00,49.72,49.75,49.56,49.58,242900.0,29.8522,29.8702,29.7562,29.7682,242900.0
2010-05-19 13:40:00,49.59,49.85,49.59,49.84,326900.0,29.7742,29.9303,29.7742,29.9243,326900.0
2010-05-19 13:50:00,49.84,49.85,49.42,49.54,265600.0,29.9243,29.9303,29.6721,29.7442,265600.0
2010-05-19 14:00:00,49.54,49.81,49.46,49.61,333900.0,29.7442,29.9063,29.6961,29.7862,333900.0
2010-05-19 14:10:00,49.62,49.63,49.25,49.25,333700.0,29.7922,29.7982,29.57,29.57,333700.0
2010-05-19 14:20:00,49.25,49.29,49.1,49.28,281200.0,29.57,29.5941,29.48,29.588,281200.0
2010-05-19 14:30:00,49.28,49.37,49.2,49.26,230600.0,29.588,29.6421,29.54,29.576,230600.0
2010-05-19 14:40:00,49.26,49.68,49.23,49.65,307500.0,29.576,29.8282,29.558,29.8102,307500.0
2010-05-19 14:50:00,49.66,49.67,49.38,49.44,324000.0,29.8162,29.8222,29.6481,29.6841,324000.0
2010-05-19 15:00:00,49.43,49.52,49.13,49.15,476200.0,29.6781,29.7321,29.498,29.51,476200.0
2010-05-19 15:10:00,49.16,49.38,49.13,49.32,513200.0,29.516,29.6481,29.498,29.6121,513200.0
2010-05-19 15:20:00,49.32,49.49,49.12,49.49,639200.0,29.6121,29.7141,29.492,29.7141,639200.0
2010-05-19 15:30:00,49.5,49.68,49.31,49.63,625700.0,29.7201,29.8282,29.6061,29.7982,625700.0
2010-05-19 15:40:00,49.63,49.69,49.48,49.55,707300.0,29.7982,29.8342,29.7081,29.7502,707300.0
2010-05-19 15:50:00,49.56,49.76,49.53,49.61,1239500.0,29.7562,29.8762,29.7382,29.7862,1239500.0
2010-05-20 09:30:00,48.38,48.61,48.28,48.52,1457400.0,29.0477,29.1858,28.9876,29.1317,1457400.0
2010-05-20 09:40:00,48.52,48.52,48.2,48.47,824800.0,29.1317,29.1317,28.9396,29.1017,824800.0
2010-05-20 09:50:00,48.47,48.89,48.46,48.55,848400.0,29.1017,29.3539,29.0957,29.1498,848400.0
2010-05-20 10:00:00,48.55,48.6,48.34,48.35,816300.0,29.1498,29.1798,29.0237,29.0297,816300.0
2010-05-20 10:10:00,48.35,48.4,48.09,48.24,926900.0,29.0297,29.0597,28.8736,28.9636,926900.0
2010-05-20 10:20:00,48.25,48.27,47.95,48.15,1379600.0,28.9696,28.9816,28.7895,28.9096,1379600.0
2010-05-20 10:30:00,48.14,48.27,47.94,47.95,587900.0,28.9036,28.9816,28.7835,28.7895,587900.0
2010-05-20 10:40:00,47.95,47.99,47.81,47.9,784300.0,28.7895,28.8135,28.7055,28.7595,784300.0
2010-05-20 10:50:00,47.9,48.0,47.75,47.76,879200.0,28.7595,28.8195,28.6694,28.6754,879200.0
2010-05-20 11:00:00,47.75,48.12,47.69,48.04,1029700.0,28.6694,28.8916,28.6334,28.8435,1029700.0
2010-05-20 11:10:00,48.04,48.06,47.79,47.92,548000.0,28.8435,28.8556,28.6934,28.7715,548000.0
2010-05-20 11:20:00,47.92,48.41,47.88,48.35,885400.0,28.7715,29.0657,28.7475,29.0297,885400.0
2010-05-20 11:30:00,48.34,48.36,48.07,48.23,513300.0,29.0237,29.0357,28.8616,28.9576,513300.0
2010-05-20 11:40:00,48.23,48.25,47.98,48.09,204700.0,28.9576,28.9696,28.8075,28.8736,204700.0
2010-05-20 11:50:00,48.09,48.15,47.89,47.91,542400.0,28.8736,28.9096,28.7535,28.7655,542400.0
2010-05-20 12:00:00,47.91,48.13,47.88,48.07,300600.0,28.7655,28.8976,28.7475,28.8616,300600.0
2010-05-20 12:10:00,48.07,48.08,47.72,47.76,670500.0,28.8616,28.8676,28.6514,28.6754,670500.0
2010-05-20 12:20:00,47.76,47.87,47.71,47.75,312200.0,28.6754,28.7415,28.6454,28.6694,312200.0
2010-05-20 12:30:00,47.75,47.8,47.63,47.73,420600.0,28.6694,28.6994,28.5974,28.6574,420600.0
2010-05-20 12:40:00,47.74,47.81,47.64,47.65,511300.0,28.6634,28.7055,28.6034,28.6094,511300.0
2010-05-20 12:50:00,47.65,47.65,47.28,47.31,827200.0,28.6094,28.6094,28.3872,28.4052,827200.0
2010-05-20 13:00:00,47.29,47.52,47.29,47.48,617700.0,28.3932,28.5313,28.3932,28.5073,617700.0
2010-05-20 13:10:00,47.47,47.66,47.44,47.63,426300.0,28.5013,28.6154,28.4833,28.5974,426300.0
2010-05-20 13:20:00,47.62,48.0,47.56,47.78,580600.0,28.5914,28.8195,28.5553,28.6874,580600.0
2010-05-20 13:30:00,47.78,48.12,47.64,47.64,596100.0,28.6874,28.8916,28.6034,28.6034,596100.0
2010-05-20 13:40:00,47.65,47.91,47.65,47.89,421000.0,28.6094,28.7655,28.6094,28.7535,421000.0
2010-05-20 13:50:00,47.89,47.92,47.66,47.68,528700.0,28.7535,28.7715,28.6154,28.6274,528700.0
2010-05-20 14:00:00,47.69,47.74,47.45,47.58,409000.0,28.6334,28.6634,28.4893,28.5674,409000.0
2010-05-20 14:10:00,47.57,48.0,47.56,47.99,322400.0,28.5614,28.8195,28.5553,28.8135,322400.0
2010-05-20 14:20:00,48.0,48.28,47.96,48.07,927700.0,28.8195,28.9876,28.7955,28.8616,927700.0
2010-05-20 14:30:00,48.05,48.56,48.0,48.46,981300.0,28.8495,29.1558,28.8195,29.0957,981300.0
2010-05-20 14:40:00,48.45,48.69,48.33,48.58,740000.0,29.0897,29.2338,29.0177,29.1678,740000.0
2010-05-20 14:50:00,48.58,48.69,48.16,48.22,945800.0,29.1678,29.2338,28.9156,28.9516,945800.0
2010-05-20 15:00:00,48.23,48.36,47.97,48.11,535400.0,28.9576,29.0357,28.8015,28.8856,535400.0
2010-05-20 15:10:00,48.12,48.26,47.94,48.18,570200.0,28.8916,28.9756,28.7835,28.9276,570200.0
2010-05-20 15:20:00,48.2,48.41,48.16,48.28,510800.0,28.9396,29.0657,28.9156,28.9876,510800.0
2010-05-20 15:30:00,48.28,48.4,48.04,48.06,537200.0,28.9876,29.0597,28.8435,28.8556,537200.0
2010-05-20 15:40:00,48.07,48.13,47.63,47.81,1436500.0,28.8616,28.8976,28.5974,28.7055,1436500.0
2010-05-20 15:50:00,47.76,47.77,47.17,47.24,3113900.0,28.6754,28.6814,28.3212,28.3632,3113900.0
2010-05-21 09:30:00,46.5,47.0,46.25,46.99,1341400.0,27.9189,28.2191,27.7688,28.2131,1341400.0
2010-05-21 09:40:00,46.99,47.02,46.61,46.88,1149300.0,28.2131,28.2311,27.985,28.1471,1149300.0
2010-05-21 09:50:00,46.87,47.5,46.83,47.04,1179900.0,28.1411,28.5193,28.1171,28.2431,1179900.0
2010-05-21 10:00:00,47.04,47.56,46.87,47.37,935200.0,28.2431,28.5553,28.1411,28.4413,935200.0
2010-05-21 10:10:00,47.37,47.51,47.21,47.32,779800.0,28.4413,28.5253,28.3452,28.4113,779800.0
2010-05-21 10:20:00,47.32,47.45,46.95,47.0,653700.0,28.4113,28.4893,28.1891,28.2191,653700.0
2010-05-21 10:30:00,47.02,47.3,46.85,47.27,722900.0,28.2311,28.3992,28.1291,28.3812,722900.0
2010-05-21 10:40:00,47.28,47.44,47.08,47.12,727400.0,28.3872,28.4833,28.2672,28.2912,727400.0
2010-05-21 10:50:00,47.12,47.44,47.08,47.32,574400.0,28.2912,28.4833,28.2672,28.4113,574400.0
2010-05-21 11:00:00,47.31,47.68,47.27,47.66,843200.0,28.4052,28.6274,28.3812,28.6154,843200.0
2010-05-21 11:10:00,47.66,48.08,47.52,48.08,646900.0,28.6154,28.8676,28.5313,28.8676,646900.0
2010-05-21 11:20:00,48.07,48.25,47.98,48.12,686100.0,28.8616,28.9696,28.8075,28.8916,686100.0
2010-05-21 11:30:00,48.11,48.69,48.06,48.69,607600.0,28.8856,29.2338,28.8556,29.2338,607600.0
2010-05-21 11:40:00,48.69,48.84,48.54,48.57,718900.0,29.2338,29.3239,29.1437,29.1618,718900.0
2010-05-21 11:50:00,48.57,48.85,48.56,48.65,402000.0,29.1618,29.3299,29.1558,29.2098,402000.0
2010-05-21 12:00:00,48.64,48.7,48.45,48.62,394200.0,29.2038,29.2398,29.0897,29.1918,394200.0
2010-05-21 12:10:00,48.62,48.71,48.4,48.7,575800.0,29.1918,29.2458,29.0597,29.2398,575800.0
2010-05-21 12:20:00,48.69,48.73,48.48,48.49,255300.0,29.2338,29.2578,29.1077,29.1137,255300.0
2010-05-21 12:30:00,48.48,48.51,48.27,48.45,325700.0,29.1077,29.1257,28.9816,29.0897,325700.0
2010-05-21 12:40:00,48.44,48.51,48.12,48.12,209200.0,29.0837,29.1257,28.8916,28.8916,209200.0
2010-05-21 12:50:00,48.13,48.41,48.11,48.19,265000.0,28.8976,29.0657,28.8856,28.9336,265000.0
2010-05-21 13:00:00,48.2,48.23,47.97,48.17,338100.0,28.9396,28.9576,28.8015,28.9216,338100.0
2010-05-21 13:10:00,48.17,48.41,48.17,48.17,184000.0,28.9216,29.0657,28.9216,28.9216,184000.0
2010-05-21 13:20:00,48.18,48.23,47.96,48.06,244400.0,28.9276,28.9576,28.7955,28.8556,244400.0
2010-05-21 13:30:00,48.06,48.28,48.0,48.24,223900.0,28.8556,28.9876,28.8195,28.9636,223900.0
2010-05-21 13:40:00,48.24,48.43,48.22,48.37,230600.0,28.9636,29.0777,28.9516,29.0417,230600.0
2010-05-21 13:50:00,48.38,48.52,48.38,48.46,180200.0,29.0477,29.1317,29.0477,29.0957,180200.0
2010-05-21 14:00:00,48.46,48.55,48.19,48.28,247200.0,29.0957,29.1498,28.9336,28.9876,247200.0
2010-05-21 14:10:00,48.29,48.33,47.86,47.99,305000.0,28.9936,29.0177,28.7355,28.8135,305000.0
2010-05-21 14:20:00,47.99,48.15,47.9,48.12,354500.0,28.8135,28.9096,28.7595,28.8916,354500.0
2010-05-21 14:30:00,48.14,48.25,48.03,48.08,163400.0,28.9036,28.9696,28.8375,28.8676,163400.0
2010-05-21 14:40:00,48.08,48.23,47.71,47.91,409300.0,28.8676,28.9576,28.6454,28.7655,409300.0
2010-05-21 14:50:00,47.91,47.93,47.69,47.89,307200.0,28.7655,28.7775,28.6334,28.7535,307200.0
2010-05-21 15:00:00,47.89,48.08,47.86,47.93,417100.0,28.7535,28.8676,28.7355,28.7775,417100.0
2010-05-21 15:10:00,47.92,47.98,47.62,47.7,454500.0,28.7715,28.8075,28.5914,28.6394,454500.0
2010-05-21 15:20:00,47.69,48.03,47.69,47.91,716200.0,28.6334,28.8375,28.6334,28.7655,716200.0
2010-05-21 15:30:00,47.92,47.94,47.71,47.81,706600.0,28.7715,28.7835,28.6454,28.7055,706600.0
2010-05-21 15:40:00,47.81,48.23,47.79,48.09,1285500.0,28.7055,28.9576,28.6934,28.8736,1285500.0
2010-05-21 15:50:00,48.09,48.89,48.09,48.82,2124200.0,28.8736,29.3539,28.8736,29.3119,2124200.0
2010-05-24 09:30:00,48.87,48.98,48.53,48.62,811700.0,29.3419,29.4079,29.1377,29.1918,811700.0
2010-05-24 09:40:00,48.63,48.73,48.32,48.54,671800.0,29.1978,29.2578,29.0117,29.1437,671800.0
2010-05-24 09:50:00,48.54,48.7,48.27,48.49,484300.0,29.1437,29.2398,28.9816,29.1137,484300.0
2010-05-24 10:00:00,48.48,48.77,48.3,48.68,910100.0,29.1077,29.2818,28.9996,29.2278,910100.0
2010-05-24 10:10:00,48.67,49.0,48.6,48.84,584700.0,29.2218,29.4199,29.1798,29.3239,584700.0
2010-05-24 10:20:00,48.85,48.85,48.32,48.37,847600.0,29.3299,29.3299,29.0117,29.0417,847600.0
2010-05-24 10:30:00,48.37,48.93,48.37,48.91,654600.0,29.0417,29.3779,29.0417,29.3659,654600.0
2010-05-24 10:40:00,48.92,49.05,48.66,48.75,459200.0,29.3719,29.45,29.2158,29.2698,459200.0
2010-05-24 10:50:00,48.75,48.77,48.55,48.59,398700.0,29.2698,29.2818,29.1498,29.1738,398700.0
2010-05-24 11:00:00,48.58,48.65,48.42,48.44,198400.0,29.1678,29.2098,29.0717,29.0837,198400.0
2010-05-24 11:10:00,48.45,48.48,48.25,48.39,449000.0,29.0897,29.1077,28.9696,29.0537,449000.0
2010-05-24 11:20:00,48.39,48.52,48.35,48.45,243600.0,29.0537,29.1317,29.0297,29.0897,243600.0
2010-05-24 11:30:00,48.45,48.68,48.4,48.64,266400.0,29.0897,29.2278,29.0597,29.2038,266400.0
2010-05-24 11:40:00,48.65,48.97,48.6,48.96,360700.0,29.2098,29.4019,29.1798,29.3959,360700.0
2010-05-24 11:50:00,48.96,49.0,48.76,48.94,321200.0,29.3959,29.4199,29.2758,29.3839,321200.0
2010-05-24 12:00:00,48.93,49.14,48.89,48.93,870500.0,29.3779,29.504,29.3539,29.3779,870500.0
2010-05-24 12:10:00,48.93,48.94,48.71,48.78,210400.0,29.3779,29.3839,29.2458,29.2878,210400.0
2010-05-24 12:20:00,48.78,48.92,48.74,48.92,182800.0,29.2878,29.3719,29.2638,29.3719,182800.0
2010-05-24 12:30:00,48.92,48.98,48.67,48.76,235700.0,29.3719,29.4079,29.2218,29.2758,235700.0
2010-05-24 12:40:00,48.76,48.86,48.71,48.85,145200.0,29.2758,29.3359,29.2458,29.3299,145200.0
2010-05-24 12:50:00,48.86,48.99,48.83,48.83,88900.0,29.3359,29.4139,29.3179,29.3179,88900.0
2010-05-24 13:00:00,48.83,48.88,48.64,48.68,152900.0,29.3179,29.3479,29.2038,29.2278,152900.0
2010-05-24 13:10:00,48.67,48.79,48.58,48.61,122000.0,29.2218,29.2938,29.1678,29.1858,122000.0
2010-05-24 13:20:00,48.62,48.82,48.59,48.68,170600.0,29.1918,29.3119,29.1738,29.2278,170600.0
2010-05-24 13:30:00,48.67,48.71,48.49,48.49,285700.0,29.2218,29.2458,29.1137,29.1137,285700.0
2010-05-24 13:40:00,48.48,48.55,48.27,48.31,378500.0,29.1077,29.1498,28.9816,29.0057,378500.0
2010-05-24 13:50:00,48.31,48.51,48.3,48.5,401400.0,29.0057,29.1257,28.9996,29.1197,401400.0
2010-05-24 14:00:00,48.5,48.63,48.4,48.49,264400.0,29.1197,29.1978,29.0597,29.1137,264400.0
2010-05-24 14:10:00,48.5,48.63,48.48,48.51,116700.0,29.1197,29.1978,29.1077,29.1257,116700.0
2010-05-24 14:20:00,48.51,48.55,48.37,48.47,106500.0,29.1257,29.1498,29.0417,29.1017,106500.0
2010-05-24 14:30:00,48.48,48.62,48.33,48.39,231900.0,29.1077,29.1918,29.0177,29.0537,231900.0
2010-05-24 14:40:00,48.39,48.42,48.23,48.28,188300.0,29.0537,29.0717,28.9576,28.9876,188300.0
2010-05-24 14:50:00,48.29,48.43,48.25,48.29,141100.0,28.9936,29.0777,28.9696,28.9936,141100.0
2010-05-24 15:00:00,48.28,48.36,48.08,48.1,510400.0,28.9876,29.0357,28.8676,28.8796,510400.0
2010-05-24 15:10:00,48.1,48.22,48.06,48.17,390200.0,28.8796,28.9516,28.8556,28.9216,390200.0
2010-05-24 15:20:00,48.17,48.31,48.17,48.24,202700.0,28.9216,29.0057,28.9216,28.9636,202700.0
2010-05-24 15:30:00,48.24,48.45,48.17,48.36,342400.0,28.9636,29.0897,28.9216,29.0357,342400.0
2010-05-24 15:40:00,48.36,48.46,48.02,48.07,1032400.0,29.0357,29.0957,28.8315,28.8616,1032400.0
2010-05-24 15:50:00,48.06,48.1,47.7,47.78,2059200.0,28.8556,28.8796,28.6394,28.6874,2059200.0
2010-05-25 09:30:00,46.42,46.51,46.04,46.19,1500000.0,27.8709,27.9249,27.6427,27.7328,1500000.0
2010-05-25 09:40:00,46.19,46.61,45.93,46.41,1476300.0,27.7328,27.985,27.5767,27.8649,1476300.0
2010-05-25 09:50:00,46.43,46.56,46.3,46.47,1034900.0,27.8769,27.9549,27.7988,27.9009,1034900.0
2010-05-25 10:00:00,46.47,46.91,46.4,46.66,1026100.0,27.9009,28.1651,27.8589,28.015,1026100.0
2010-05-25 10:10:00,46.65,47.14,46.57,46.97,1249200.0,28.009,28.3032,27.9609,28.2011,1249200.0
2010-05-25 10:20:00,46.98,47.06,46.56,46.59,589600.0,28.2071,28.2551,27.9549,27.973,589600.0
2010-05-25 10:30:00,46.59,46.74,46.51,46.51,483700.0,27.973,28.063,27.9249,27.9249,483700.0
2010-05-25 10:40:00,46.52,46.72,46.49,46.58,746400.0,27.9309,28.051,27.9129,27.967,746400.0
2010-05-25 10:50:00,46.58,46.65,46.47,46.61,386200.0,27.967,28.009,27.9009,27.985,386200.0
2010-05-25 11:00:00,46.6,46.9,46.53,46.75,602900.0,27.979,28.1591,27.9369,28.069,602900.0
2010-05-25 11:10:00,46.75,46.88,46.62,46.66,511700.0,28.069,28.1471,27.991,28.015,511700.0
2010-05-25 11:20:00,46.66,46.89,46.55,46.84,403300.0,28.015,28.1531,27.9489,28.1231,403300.0
2010-05-25 11:30:00,46.83,46.85,46.72,46.81,272800.0,28.1171,28.1291,28.051,28.105,272800.0
2010-05-25 11:40:00,46.82,46.97,46.77,46.92,586700.0,28.111,28.2011,28.081,28.1711,586700.0
2010-05-25 11:50:00,46.92,47.21,46.87,47.14,319500.0,28.1711,28.3452,28.1411,28.3032,319500.0
2010-05-25 12:00:00,47.14,47.42,47.12,47.23,458100.0,28.3032,28.4713,28.2912,28.3572,458100.0
2010-05-25 12:10:00,47.23,47.4,47.2,47.27,287100.0,28.3572,28.4593,28.3392,28.3812,287100.0
2010-05-25 12:20:00,47.26,47.44,47.17,47.21,436800.0,28.3752,28.4833,28.3212,28.3452,436800.0
2010-05-25 12:30:00,47.21,47.3,47.11,47.19,218100.0,28.3452,28.3992,28.2852,28.3332,218100.0
2010-05-25 12:40:00,47.18,47.33,47.05,47.32,663700.0,28.3272,28.4173,28.2491,28.4113,663700.0
2010-05-25 12:50:00,47.31,47.38,47.19,47.3,221800.0,28.4052,28.4473,28.3332,28.3992,221800.0
2010-05-25 13:00:00,47.3,47.37,47.04,47.04,305600.0,28.3992,28.4413,28.2431,28.2431,305600.0
2010-05-25 13:10:00,47.03,47.13,46.99,47.1,151000.0,28.2371,28.2972,28.2131,28.2792,151000.0
2010-05-25 13:20:00,47.11,47.21,47.05,47.16,138700.0,28.2852,28.3452,28.2491,28.3152,138700.0
2010-05-25 13:30:00,47.17,47.19,47.04,47.08,151900.0,28.3212,28.3332,28.2431,28.2672,151900.0
2010-05-25 13:40:00,47.08,47.15,46.99,47.1,148700.0,28.2672,28.3092,28.2131,28.2792,148700.0
2010-05-25 13:50:00,47.09,47.22,47.05,47.13,281700.0,28.2732,28.3512,28.2491,28.2972,281700.0
2010-05-25 14:00:00,47.13,47.33,47.03,47.21,201800.0,28.2972,28.4173,28.2371,28.3452,201800.0
2010-05-25 14:10:00,47.21,47.43,47.21,47.42,172800.0,28.3452,28.4773,28.3452,28.4713,172800.0
2010-05-25 14:20:00,47.43,47.58,47.37,47.55,478500.0,28.4773,28.5674,28.4413,28.5493,478500.0
2010-05-25 14:30:00,47.55,47.69,47.48,47.53,447000.0,28.5493,28.6334,28.5073,28.5373,447000.0
2010-05-25 14:40:00,47.52,47.95,47.48,47.94,499600.0,28.5313,28.7895,28.5073,28.7835,499600.0
2010-05-25 14:50:00,47.94,48.01,47.8,47.89,567400.0,28.7835,28.8255,28.6994,28.7535,567400.0
2010-05-25 15:00:00,47.9,48.15,47.89,48.13,963700.0,28.7595,28.9096,28.7535,28.8976,963700.0
2010-05-25 15:10:00,48.13,48.14,47.74,47.79,652900.0,28.8976,28.9036,28.6634,28.6934,652900.0
2010-05-25 15:20:00,47.79,48.22,47.79,48.11,817500.0,28.6934,28.9516,28.6934,28.8856,817500.0
2010-05-25 15:30:00,48.11,48.31,48.05,48.1,653100.0,28.8856,29.0057,28.8495,28.8796,653100.0
2010-05-25 15:40:00,48.1,48.3,47.97,48.09,674600.0,28.8796,28.9996,28.8015,28.8736,674600.0
2010-05-25 15:50:00,48.08,48.29,47.91,48.25,2118300.0,28.8676,28.9936,28.7655,28.9696,2118300.0
2010-05-25 16:00:00,48.25,48.41,48.24,48.3,474000.0,28.9696,29.0657,28.9636,28.9996,474000.0
2010-05-25 16:10:00,48.3,48.3,48.26,48.26,55100.0,28.9996,28.9996,28.9756,28.9756,55100.0
2010-05-26 09:30:00,48.92,49.05,48.56,48.95,1007400.0,29.3719,29.45,29.1558,29.3899,1007400.0
2010-05-26 09:40:00,48.95,48.98,48.72,48.94,1068300.0,29.3899,29.4079,29.2518,29.3839,1068300.0
2010-05-26 09:50:00,48.94,49.41,48.88,49.37,809700.0,29.3839,29.6661,29.3479,29.6421,809700.0
2010-05-26 10:00:00,49.35,49.63,49.35,49.41,827000.0,29.6301,29.7982,29.6301,29.6661,827000.0
2010-05-26 10:10:00,49.42,49.55,49.32,49.52,369800.0,29.6721,29.7502,29.6121,29.7321,369800.0
2010-05-26 10:20:00,49.53,49.53,49.19,49.22,330300.0,29.7382,29.7382,29.534,29.552,330300.0
2010-05-26 10:30:00,49.22,49.4,49.2,49.32,315600.0,29.552,29.6601,29.54,29.6121,315600.0
2010-05-26 10:40:00,49.32,49.32,49.1,49.11,782800.0,29.6121,29.6121,29.48,29.486,782800.0
2010-05-26 10:50:00,49.12,49.21,48.92,49.05,403700.0,29.492,29.546,29.3719,29.45,403700.0
2010-05-26 11:00:00,49.05,49.17,48.99,49.17,330800.0,29.45,29.522,29.4139,29.522,330800.0
2010-05-26 11:10:00,49.16,49.25,49.12,49.24,288000.0,29.516,29.57,29.492,29.564,288000.0
2010-05-26 11:20:00,49.25,49.25,48.91,48.92,478200.0,29.57,29.57,29.3659,29.3719,478200.0
2010-05-26 11:30:00,48.91,49.1,48.88,49.01,239800.0,29.3659,29.48,29.3479,29.4259,239800.0
2010-05-26 11:40:00,49.01,49.1,48.8,48.95,373700.0,29.4259,29.48,29.2999,29.3899,373700.0
2010-05-26 11:50:00,48.95,49.11,48.84,49.08,352000.0,29.3899,29.486,29.3239,29.468,352000.0
2010-05-26 12:00:00,49.09,49.19,49.05,49.19,82300.0,29.474,29.534,29.45,29.534,82300.0
2010-05-26 12:10:00,49.19,49.22,49.13,49.19,89000.0,29.534,29.552,29.498,29.534,89000.0
2010-05-26 12:20:00,49.18,49.25,49.01,49.11,416100.0,29.528,29.57,29.4259,29.486,416100.0
2010-05-26 12:30:00,49.1,49.19,49.06,49.12,203900.0,29.48,29.534,29.456,29.492,203900.0
2010-05-26 12:40:00,49.1,49.11,48.86,48.89,183000.0,29.48,29.486,29.3359,29.3539,183000.0
2010-05-26 12:50:00,48.88,49.08,48.86,49.08,164400.0,29.3479,29.468,29.3359,29.468,164400.0
2010-05-26 13:00:00,49.09,49.19,49.04,49.16,158600.0,29.474,29.534,29.444,29.516,158600.0
2010-05-26 13:10:00,49.17,49.2,49.04,49.07,240500.0,29.522,29.54,29.444,29.462,240500.0
2010-05-26 13:20:00,49.07,49.17,49.06,49.1,149400.0,29.462,29.522,29.456,29.48,149400.0
2010-05-26 13:30:00,49.09,49.27,49.06,49.26,364300.0,29.474,29.582,29.456,29.576,364300.0
2010-05-26 13:40:00,49.26,49.27,49.16,49.24,310600.0,29.576,29.582,29.516,29.564,310600.0
2010-05-26 13:50:00,49.25,49.26,49.1,49.17,264800.0,29.57,29.576,29.48,29.522,264800.0
2010-05-26 14:00:00,49.16,49.23,49.11,49.19,236000.0,29.516,29.558,29.486,29.534,236000.0
2010-05-26 14:10:00,49.19,49.2,49.03,49.2,331200.0,29.534,29.54,29.4379,29.54,331200.0
2010-05-26 14:20:00,49.19,49.24,49.04,49.15,292100.0,29.534,29.564,29.444,29.51,292100.0
2010-05-26 14:30:00,49.16,49.2,48.72,48.91,692200.0,29.516,29.54,29.2518,29.3659,692200.0
2010-05-26 14:40:00,48.91,48.95,48.62,48.71,323000.0,29.3659,29.3899,29.1918,29.2458,323000.0
2010-05-26 14:50:00,48.71,48.71,48.48,48.71,345200.0,29.2458,29.2458,29.1077,29.2458,345200.0
2010-05-26 15:00:00,48.7,48.89,48.57,48.63,593000.0,29.2398,29.3539,29.1618,29.1978,593000.0
2010-05-26 15:10:00,48.63,48.73,48.48,48.52,431900.0,29.1978,29.2578,29.1077,29.1317,431900.0
2010-05-26 15:20:00,48.53,48.58,47.83,48.1,1027200.0,29.1377,29.1678,28.7175,28.8796,1027200.0
2010-05-26 15:30:00,48.1,48.14,47.76,48.11,1072000.0,28.8796,28.9036,28.6754,28.8856,1072000.0
2010-05-26 15:40:00,48.12,48.4,47.97,48.02,1354100.0,28.8916,29.0597,28.8015,28.8315,1354100.0
2010-05-26 15:50:00,48.02,48.21,47.98,48.05,1614300.0,28.8315,28.9456,28.8075,28.8495,1614300.0
2010-05-27 09:30:00,49.25,49.29,48.84,48.88,868000.0,29.57,29.5941,29.3239,29.3479,868000.0
2010-05-27 09:40:00,48.9,49.14,48.77,48.96,539400.0,29.3599,29.504,29.2818,29.3959,539400.0
2010-05-27 09:50:00,48.96,49.04,48.75,48.97,449100.0,29.3959,29.444,29.2698,29.4019,449100.0
2010-05-27 10:00:00,48.95,49.18,48.78,49.12,362800.0,29.3899,29.528,29.2878,29.492,362800.0
2010-05-27 10:10:00,49.12,49.31,49.11,49.26,589700.0,29.492,29.6061,29.486,29.576,589700.0
2010-05-27 10:20:00,49.25,49.5,49.19,49.49,507800.0,29.57,29.7201,29.534,29.7141,507800.0
2010-05-27 10:30:00,49.49,49.7,49.38,49.43,945300.0,29.7141,29.8402,29.6481,29.6781,945300.0
2010-05-27 10:40:00,49.42,49.65,49.41,49.54,399400.0,29.6721,29.8102,29.6661,29.7442,399400.0
2010-05-27 10:50:00,49.54,49.66,49.52,49.53,429000.0,29.7442,29.8162,29.7321,29.7382,429000.0
2010-05-27 11:00:00,49.53,49.57,49.42,49.47,367400.0,29.7382,29.7622,29.6721,29.7021,367400.0
2010-05-27 11:10:00,49.48,49.63,49.41,49.54,720500.0,29.7081,29.7982,29.6661,29.7442,720500.0
2010-05-27 11:20:00,49.54,49.74,49.5,49.69,215200.0,29.7442,29.8642,29.7201,29.8342,215200.0
2010-05-27 11:30:00,49.7,49.72,49.53,49.53,181600.0,29.8402,29.8522,29.7382,29.7382,181600.0
2010-05-27 11:40:00,49.52,49.67,49.5,49.67,222800.0,29.7321,29.8222,29.7201,29.8222,222800.0
2010-05-27 11:50:00,49.67,49.8,49.65,49.78,259400.0,29.8222,29.9003,29.8102,29.8883,259400.0
2010-05-27 12:00:00,49.78,49.85,49.65,49.83,186800.0,29.8883,29.9303,29.8102,29.9183,186800.0
2010-05-27 12:10:00,49.85,49.94,49.78,49.81,362000.0,29.9303,29.9843,29.8883,29.9063,362000.0
2010-05-27 12:20:00,49.82,49.89,49.71,49.77,298600.0,29.9123,29.9543,29.8462,29.8822,298600.0
2010-05-27 12:30:00,49.77,49.9,49.74,49.82,328400.0,29.8822,29.9603,29.8642,29.9123,328400.0
2010-05-27 12:40:00,49.82,49.86,49.73,49.76,204900.0,29.9123,29.9363,29.8582,29.8762,204900.0
2010-05-27 12:50:00,49.76,49.86,49.71,49.74,413300.0,29.8762,29.9363,29.8462,29.8642,413300.0
2010-05-27 13:00:00,49.74,49.74,49.56,49.64,340900.0,29.8642,29.8642,29.7562,29.8042,340900.0
2010-05-27 13:10:00,49.63,49.74,49.57,49.69,213600.0,29.7982,29.8642,29.7622,29.8342,213600.0
2010-05-27 13:20:00,49.69,49.85,49.69,49.81,278300.0,29.8342,29.9303,29.8342,29.9063,278300.0
2010-05-27 13:30:00,49.81,49.99,49.78,49.96,336400.0,29.9063,30.0143,29.8883,29.9963,336400.0
2010-05-27 13:40:00,49.96,49.96,49.77,49.85,227200.0,29.9963,29.9963,29.8822,29.9303,227200.0
2010-05-27 13:50:00,49.85,50.01,49.81,49.92,447000.0,29.9303,30.0263,29.9063,29.9723,447000.0
2010-05-27 14:00:00,49.92,50.08,49.88,50.04,352200.0,29.9723,30.0684,29.9483,30.0444,352200.0
2010-05-27 14:10:00,50.05,50.17,50.05,50.16,554500.0,30.0504,30.1224,30.0504,30.1164,554500.0
2010-05-27 14:20:00,50.17,50.26,50.15,50.22,461600.0,30.1224,30.1764,30.1104,30.1524,461600.0
2010-05-27 14:30:00,50.23,50.32,50.19,50.28,261300.0,30.1584,30.2125,30.1344,30.1885,261300.0
2010-05-27 14:40:00,50.29,50.34,50.17,50.25,245400.0,30.1945,30.2245,30.1224,30.1704,245400.0
2010-05-27 14:50:00,50.24,50.25,50.11,50.24,271600.0,30.1644,30.1704,30.0864,30.1644,271600.0
2010-05-27 15:00:00,50.23,50.39,50.22,50.36,463700.0,30.1584,30.2545,30.1524,30.2365,463700.0
2010-05-27 15:10:00,50.36,50.43,50.27,50.29,378200.0,30.2365,30.2785,30.1825,30.1945,378200.0
2010-05-27 15:20:00,50.3,50.3,50.02,50.2,419400.0,30.2005,30.2005,30.0323,30.1404,419400.0
2010-05-27 15:30:00,50.2,50.31,50.14,50.25,459900.0,30.1404,30.2065,30.1044,30.1704,459900.0
2010-05-27 15:40:00,50.25,50.58,50.22,50.55,1380800.0,30.1704,30.3686,30.1524,30.3506,1380800.0
2010-05-27 15:50:00,50.55,50.73,50.54,50.69,3707200.0,30.3506,30.4586,30.3446,30.4346,3707200.0
2010-05-28 09:30:00,50.72,50.72,50.48,50.56,565800.0,30.4526,30.4526,30.3085,30.3566,565800.0
2010-05-28 09:40:00,50.56,50.62,50.17,50.41,851900.0,30.3566,30.3926,30.1224,30.2665,851900.0
2010-05-28 09:50:00,50.41,50.73,50.28,50.71,491200.0,30.2665,30.4586,30.1885,30.4466,491200.0
2010-05-28 10:00:00,50.71,50.98,50.7,50.93,576600.0,30.4466,30.6087,30.4406,30.5787,576600.0
2010-05-28 10:10:00,50.93,51.02,50.84,50.85,440800.0,30.5787,30.6328,30.5247,30.5307,440800.0
2010-05-28 10:20:00,50.85,50.87,50.59,50.62,396200.0,30.5307,30.5427,30.3746,30.3926,396200.0
2010-05-28 10:30:00,50.63,50.86,50.6,50.62,275600.0,30.3986,30.5367,30.3806,30.3926,275600.0
2010-05-28 10:40:00,50.62,50.67,50.4,50.42,304600.0,30.3926,30.4226,30.2605,30.2725,304600.0
2010-05-28 10:50:00,50.43,50.53,50.36,50.53,264000.0,30.2785,30.3386,30.2365,30.3386,264000.0
2010-05-28 11:00:00,50.52,50.59,50.28,50.46,424400.0,30.3326,30.3746,30.1885,30.2965,424400.0
2010-05-28 11:10:00,50.45,50.51,50.09,50.18,469800.0,30.2905,30.3265,30.0744,30.1284,469800.0
2010-05-28 11:20:00,50.18,50.34,50.05,50.32,305300.0,30.1284,30.2245,30.0504,30.2125,305300.0
2010-05-28 11:30:00,50.32,50.33,50.16,50.16,144000.0,30.2125,30.2185,30.1164,30.1164,144000.0
2010-05-28 11:40:00,50.16,50.54,50.14,50.51,220500.0,30.1164,30.3446,30.1044,30.3265,220500.0
2010-05-28 11:50:00,50.51,50.51,50.22,50.35,178100.0,30.3265,30.3265,30.1524,30.2305,178100.0
2010-05-28 12:00:00,50.35,50.43,50.26,50.35,142300.0,30.2305,30.2785,30.1764,30.2305,142300.0
2010-05-28 12:10:00,50.35,50.41,50.33,50.4,111500.0,30.2305,30.2665,30.2185,30.2605,111500.0
2010-05-28 12:20:00,50.4,50.49,50.4,50.47,104100.0,30.2605,30.3145,30.2605,30.3025,104100.0
2010-05-28 12:30:00,50.47,50.49,50.02,50.06,356700.0,30.3025,30.3145,30.0323,30.0564,356700.0
2010-05-28 12:40:00,50.06,50.32,49.97,50.27,737400.0,30.0564,30.2125,30.0023,30.1825,737400.0
2010-05-28 12:50:00,50.27,50.32,50.17,50.21,209800.0,30.1825,30.2125,30.1224,30.1464,209800.0
2010-05-28 13:00:00,50.22,50.36,50.22,50.29,124600.0,30.1524,30.2365,30.1524,30.1945,124600.0
2010-05-28 13:10:00,50.28,50.4,50.24,50.39,143100.0,30.1885,30.2605,30.1644,30.2545,143100.0
2010-05-28 13:20:00,50.39,50.4,50.26,50.29,186600.0,30.2545,30.2605,30.1764,30.1945,186600.0
2010-05-28 13:30:00,50.29,50.33,50.17,50.19,105700.0,30.1945,30.2185,30.1224,30.1344,105700.0
2010-05-28 13:40:00,50.19,50.2,49.96,50.04,175700.0,30.1344,30.1404,29.9963,30.0444,175700.0
2010-05-28 13:50:00,50.04,50.11,49.97,49.98,148200.0,30.0444,30.0864,30.0023,30.0083,148200.0
2010-05-28 14:00:00,49.97,50.01,49.78,49.9,532700.0,30.0023,30.0263,29.8883,29.9603,532700.0
2010-05-28 14:10:00,49.91,49.99,49.82,49.98,232700.0,29.9663,30.0143,29.9123,30.0083,232700.0
2010-05-28 14:20:00,49.98,50.07,49.9,50.06,152300.0,30.0083,30.0624,29.9603,30.0564,152300.0
2010-05-28 14:30:00,50.06,50.14,49.97,50.13,592200.0,30.0564,30.1044,30.0023,30.0984,592200.0
2010-05-28 14:40:00,50.12,50.43,50.12,50.34,369800.0,30.0924,30.2785,30.0924,30.2245,369800.0
2010-05-28 14:50:00,50.33,50.45,50.13,50.15,371000.0,30.2185,30.2905,30.0984,30.1104,371000.0
2010-05-28 15:00:00,50.16,50.33,50.07,50.11,861400.0,30.1164,30.2185,30.0624,30.0864,861400.0
2010-05-28 15:10:00,50.11,50.42,50.11,50.39,395800.0,30.0864,30.2725,30.0864,30.2545,395800.0
2010-05-28 15:20:00,50.4,50.63,50.39,50.57,427400.0,30.2605,30.3986,30.2545,30.3626,427400.0
2010-05-28 15:30:00,50.57,50.72,50.46,50.53,338300.0,30.3626,30.4526,30.2965,30.3386,338300.0
2010-05-28 15:40:00,50.54,50.62,50.09,50.41,855600.0,30.3446,30.3926,30.0744,30.2665,855600.0
2010-05-28 15:50:00,50.4,50.49,49.95,49.99,1286700.0,30.2605,30.3145,29.9903,30.0143,1286700.0
2010-06-01 09:30:00,49.3,49.54,49.16,49.37,598200.0,29.6001,29.7442,29.516,29.6421,598200.0
2010-06-01 09:40:00,49.39,49.57,49.23,49.52,661000.0,29.6541,29.7622,29.558,29.7321,661000.0
2010-06-01 09:50:00,49.52,49.69,49.26,49.27,454800.0,29.7321,29.8342,29.576,29.582,454800.0
2010-06-01 10:00:00,49.27,49.82,49.26,49.67,876000.0,29.582,29.9123,29.576,29.8222,876000.0
2010-06-01 10:10:00,49.67,49.69,49.51,49.68,418800.0,29.8222,29.8342,29.7261,29.8282,418800.0
2010-06-01 10:20:00,49.7,49.97,49.65,49.82,538800.0,29.8402,30.0023,29.8102,29.9123,538800.0
2010-06-01 10:30:00,49.82,50.04,49.82,49.82,591100.0,29.9123,30.0444,29.9123,29.9123,591100.0
2010-06-01 10:40:00,49.82,49.87,49.62,49.69,310700.0,29.9123,29.9423,29.7922,29.8342,310700.0
2010-06-01 10:50:00,49.7,49.72,49.46,49.53,253700.0,29.8402,29.8522,29.6961,29.7382,253700.0
2010-06-01 11:00:00,49.53,49.57,49.44,49.54,268900.0,29.7382,29.7622,29.6841,29.7442,268900.0
2010-06-01 11:10:00,49.53,49.61,49.41,49.48,422400.0,29.7382,29.7862,29.6661,29.7081,422400.0
2010-06-01 11:20:00,49.47,49.77,49.44,49.74,210900.0,29.7021,29.8822,29.6841,29.8642,210900.0
2010-06-01 11:30:00,49.74,49.81,49.58,49.74,223600.0,29.8642,29.9063,29.7682,29.8642,223600.0
2010-06-01 11:40:00,49.74,49.74,49.39,49.63,325800.0,29.8642,29.8642,29.6541,29.7982,325800.0
2010-06-01 11:50:00,49.63,49.63,49.31,49.39,481200.0,29.7982,29.7982,29.6061,29.6541,481200.0
2010-06-01 12:00:00,49.38,49.54,49.34,49.4,190700.0,29.6481,29.7442,29.6241,29.6601,190700.0
2010-06-01 12:10:00,49.39,49.64,49.38,49.58,137900.0,29.6541,29.8042,29.6481,29.7682,137900.0
2010-06-01 12:20:00,49.58,49.7,49.54,49.68,95300.0,29.7682,29.8402,29.7442,29.8282,95300.0
2010-06-01 12:30:00,49.67,49.71,49.63,49.7,71500.0,29.8222,29.8462,29.7982,29.8402,71500.0
2010-06-01 12:40:00,49.7,49.75,49.57,49.63,230000.0,29.8402,29.8702,29.7622,29.7982,230000.0
2010-06-01 12:50:00,49.65,49.68,49.4,49.42,65500.0,29.8102,29.8282,29.6601,29.6721,65500.0
2010-06-01 13:00:00,49.42,49.69,49.42,49.67,111000.0,29.6721,29.8342,29.6721,29.8222,111000.0
2010-06-01 13:10:00,49.67,50.08,49.67,50.04,264500.0,29.8222,30.0684,29.8222,30.0444,264500.0
2010-06-01 13:20:00,50.04,50.21,50.03,50.11,400200.0,30.0444,30.1464,30.0384,30.0864,400200.0
2010-06-01 13:30:00,50.12,50.19,50.06,50.11,212900.0,30.0924,30.1344,30.0564,30.0864,212900.0
2010-06-01 13:40:00,50.1,50.15,50.01,50.12,154900.0,30.0804,30.1104,30.0263,30.0924,154900.0
2010-06-01 13:50:00,50.13,50.13,49.85,49.85,221100.0,30.0984,30.0984,29.9303,29.9303,221100.0
2010-06-01 14:00:00,49.85,49.88,49.62,49.69,416800.0,29.9303,29.9483,29.7922,29.8342,416800.0
2010-06-01 14:10:00,49.69,49.88,49.69,49.82,355100.0,29.8342,29.9483,29.8342,29.9123,355100.0
2010-06-01 14:20:00,49.82,50.01,49.76,49.95,173100.0,29.9123,30.0263,29.8762,29.9903,173100.0
2010-06-01 14:30:00,49.95,50.1,49.95,50.0,235000.0,29.9903,30.0804,29.9903,30.0203,235000.0
2010-06-01 14:40:00,49.98,50.13,49.94,50.07,126900.0,30.0083,30.0984,29.9843,30.0624,126900.0
2010-06-01 14:50:00,50.08,50.09,49.71,49.94,297500.0,30.0684,30.0744,29.8462,29.9843,297500.0
2010-06-01 15:00:00,49.94,49.99,49.74,49.76,359600.0,29.9843,30.0143,29.8642,29.8762,359600.0
2010-06-01 15:10:00,49.75,49.9,49.64,49.64,223900.0,29.8702,29.9603,29.8042,29.8042,223900.0
2010-06-01 15:20:00,49.63,49.75,49.44,49.64,549900.0,29.7982,29.8702,29.6841,29.8042,549900.0
2010-06-01 15:30:00,49.64,49.79,49.57,49.7,354600.0,29.8042,29.8943,29.7622,29.8402,354600.0
2010-06-01 15:40:00,49.7,49.72,49.4,49.44,647900.0,29.8402,29.8522,29.6601,29.6841,647900.0
2010-06-01 15:50:00,49.44,49.44,48.92,48.97,1879900.0,29.6841,29.6841,29.3719,29.4019,1879900.0
2010-06-01 16:00:00,48.97,49.05,48.97,49.0,84800.0,29.4019,29.45,29.4019,29.4199,84800.0
2010-06-01 16:10:00,49.0,49.0,49.0,49.0,3400.0,29.4199,29.4199,29.4199,29.4199,3400.0
2010-06-02 09:30:00,49.36,49.46,48.89,48.89,1210600.0,29.6361,29.6961,29.3539,29.3539,1210600.0
2010-06-02 09:40:00,48.89,49.03,48.81,48.87,880100.0,29.3539,29.4379,29.3059,29.3419,880100.0
2010-06-02 09:50:00,48.87,48.87,48.55,48.75,786400.0,29.3419,29.3419,29.1498,29.2698,786400.0
2010-06-02 10:00:00,48.75,49.01,48.63,48.84,574900.0,29.2698,29.4259,29.1978,29.3239,574900.0
2010-06-02 10:10:00,48.85,48.93,48.7,48.79,536900.0,29.3299,29.3779,29.2398,29.2938,536900.0
2010-06-02 10:20:00,48.79,49.01,48.77,48.78,856300.0,29.2938,29.4259,29.2818,29.2878,856300.0
2010-06-02 10:30:00,48.79,48.94,48.75,48.85,397100.0,29.2938,29.3839,29.2698,29.3299,397100.0
2010-06-02 10:40:00,48.85,48.88,48.73,48.74,453800.0,29.3299,29.3479,29.2578,29.2638,453800.0
2010-06-02 10:50:00,48.73,48.96,48.65,48.9,374100.0,29.2578,29.3959,29.2098,29.3599,374100.0
2010-06-02 11:00:00,48.91,49.06,48.89,49.02,348700.0,29.3659,29.456,29.3539,29.4319,348700.0
2010-06-02 11:10:00,49.03,49.16,49.02,49.06,633900.0,29.4379,29.516,29.4319,29.456,633900.0
2010-06-02 11:20:00,49.07,49.24,49.06,49.16,346400.0,29.462,29.564,29.456,29.516,346400.0
2010-06-02 11:30:00,49.16,49.27,49.09,49.22,232300.0,29.516,29.582,29.474,29.552,232300.0
2010-06-02 11:40:00,49.22,49.34,49.2,49.25,182100.0,29.552,29.6241,29.54,29.57,182100.0
2010-06-02 11:50:00,49.26,49.33,49.23,49.25,110200.0,29.576,29.6181,29.558,29.57,110200.0
2010-06-02 12:00:00,49.25,49.45,49.25,49.44,120200.0,29.57,29.6901,29.57,29.6841,120200.0
2010-06-02 12:10:00,49.44,49.46,49.36,49.38,100400.0,29.6841,29.6961,29.6361,29.6481,100400.0
2010-06-02 12:20:00,49.38,49.45,49.36,49.4,113700.0,29.6481,29.6901,29.6361,29.6601,113700.0
2010-06-02 12:30:00,49.41,49.41,49.3,49.3,107500.0,29.6661,29.6661,29.6001,29.6001,107500.0
2010-06-02 12:40:00,49.3,49.38,49.29,49.37,95000.0,29.6001,29.6481,29.5941,29.6421,95000.0
2010-06-02 12:50:00,49.36,49.41,49.32,49.41,111200.0,29.6361,29.6661,29.6121,29.6661,111200.0
2010-06-02 13:00:00,49.41,49.43,49.36,49.39,121500.0,29.6661,29.6781,29.6361,29.6541,121500.0
2010-06-02 13:10:00,49.38,49.44,49.34,49.36,154800.0,29.6481,29.6841,29.6241,29.6361,154800.0
2010-06-02 13:20:00,49.36,49.39,49.32,49.33,156700.0,29.6361,29.6541,29.6121,29.6181,156700.0
2010-06-02 13:30:00,49.33,49.39,49.31,49.34,162700.0,29.6181,29.6541,29.6061,29.6241,162700.0
2010-06-02 13:40:00,49.34,49.39,49.26,49.27,130800.0,29.6241,29.6541,29.576,29.582,130800.0
2010-06-02 13:50:00,49.27,49.28,49.2,49.22,136300.0,29.582,29.588,29.54,29.552,136300.0
2010-06-02 14:00:00,49.23,49.23,49.13,49.21,159600.0,29.558,29.558,29.498,29.546,159600.0
2010-06-02 14:10:00,49.21,49.22,49.1,49.1,152200.0,29.546,29.552,29.48,29.48,152200.0
2010-06-02 14:20:00,49.11,49.14,48.96,49.07,475700.0,29.486,29.504,29.3959,29.462,475700.0
2010-06-02 14:30:00,49.08,49.18,49.07,49.17,205700.0,29.468,29.528,29.462,29.522,205700.0
2010-06-02 14:40:00,49.17,49.5,49.17,49.43,513000.0,29.522,29.7201,29.522,29.6781,513000.0
2010-06-02 14:50:00,49.44,49.59,49.44,49.52,480400.0,29.6841,29.7742,29.6841,29.7321,480400.0
2010-06-02 15:00:00,49.53,49.7,49.46,49.65,785200.0,29.7382,29.8402,29.6961,29.8102,785200.0
2010-06-02 15:10:00,49.65,49.75,49.58,49.59,503600.0,29.8102,29.8702,29.7682,29.7742,503600.0
2010-06-02 15:20:00,49.58,49.73,49.5,49.7,441900.0,29.7682,29.8582,29.7201,29.8402,441900.0
2010-06-02 15:30:00,49.71,49.73,49.51,49.62,500100.0,29.8462,29.8582,29.7261,29.7922,500100.0
2010-06-02 15:40:00,49.63,49.83,49.58,49.82,430900.0,29.7982,29.9183,29.7682,29.9123,430900.0
2010-06-02 15:50:00,49.82,50.12,49.74,50.07,1424500.0,29.9123,30.0924,29.8642,30.0624,1424500.0
2010-06-03 09:30:00,50.23,50.25,49.89,50.05,633400.0,30.1584,30.1704,29.9543,30.0504,633400.0
2010-06-03 09:40:00,50.06,50.33,49.94,50.33,574600.0,30.0564,30.2185,29.9843,30.2185,574600.0
2010-06-03 09:50:00,50.32,50.38,50.22,50.34,522700.0,30.2125,30.2485,30.1524,30.2245,522700.0
2010-06-03 10:00:00,50.34,50.34,50.07,50.14,477800.0,30.2245,30.2245,30.0624,30.1044,477800.0
2010-06-03 10:10:00,50.16,50.23,50.06,50.09,351000.0,30.1164,30.1584,30.0564,30.0744,351000.0
2010-06-03 10:20:00,50.08,50.1,49.69,49.71,719500.0,30.0684,30.0804,29.8342,29.8462,719500.0
2010-06-03 10:30:00,49.7,50.0,49.64,49.97,406500.0,29.8402,30.0203,29.8042,30.0023,406500.0
2010-06-03 10:40:00,49.98,50.13,49.96,50.08,328400.0,30.0083,30.0984,29.9963,30.0684,328400.0
2010-06-03 10:50:00,50.09,50.23,50.09,50.17,195900.0,30.0744,30.1584,30.0744,30.1224,195900.0
2010-06-03 11:00:00,50.18,50.35,50.15,50.18,208500.0,30.1284,30.2305,30.1104,30.1284,208500.0
2010-06-03 11:10:00,50.18,50.28,50.08,50.12,148000.0,30.1284,30.1885,30.0684,30.0924,148000.0
2010-06-03 11:20:00,50.12,50.15,50.0,50.04,205200.0,30.0924,30.1104,30.0203,30.0444,205200.0
2010-06-03 11:30:00,50.04,50.21,49.98,50.13,128000.0,30.0444,30.1464,30.0083,30.0984,128000.0
2010-06-03 11:40:00,50.13,50.15,49.95,50.05,136300.0,30.0984,30.1104,29.9903,30.0504,136300.0
2010-06-03 11:50:00,50.05,50.07,49.9,49.95,111000.0,30.0504,30.0624,29.9603,29.9903,111000.0
2010-06-03 12:00:00,49.94,50.13,49.7,49.79,382500.0,29.9843,30.0984,29.8402,29.8943,382500.0
2010-06-03 12:10:00,49.78,49.87,49.7,49.74,369300.0,29.8883,29.9423,29.8402,29.8642,369300.0
2010-06-03 12:20:00,49.73,49.76,49.61,49.73,309900.0,29.8582,29.8762,29.7862,29.8582,309900.0
2010-06-03 12:30:00,49.73,49.87,49.66,49.85,272900.0,29.8582,29.9423,29.8162,29.9303,272900.0
2010-06-03 12:40:00,49.85,49.85,49.75,49.76,146900.0,29.9303,29.9303,29.8702,29.8762,146900.0
2010-06-03 12:50:00,49.76,49.84,49.72,49.84,157100.0,29.8762,29.9243,29.8522,29.9243,157100.0
2010-06-03 13:00:00,49.85,49.9,49.77,49.87,183600.0,29.9303,29.9603,29.8822,29.9423,183600.0
2010-06-03 13:10:00,49.87,49.93,49.72,49.72,158300.0,29.9423,29.9783,29.8522,29.8522,158300.0
2010-06-03 13:20:00,49.72,49.72,49.5,49.61,150600.0,29.8522,29.8522,29.7201,29.7862,150600.0
2010-06-03 13:30:00,49.61,49.7,49.53,49.65,167200.0,29.7862,29.8402,29.7382,29.8102,167200.0
2010-06-03 13:40:00,49.66,49.81,49.65,49.76,121700.0,29.8162,29.9063,29.8102,29.8762,121700.0
2010-06-03 13:50:00,49.76,49.78,49.58,49.6,84900.0,29.8762,29.8883,29.7682,29.7802,84900.0
2010-06-03 14:00:00,49.61,49.74,49.59,49.74,108200.0,29.7862,29.8642,29.7742,29.8642,108200.0
2010-06-03 14:10:00,49.74,49.94,49.71,49.84,228800.0,29.8642,29.9843,29.8462,29.9243,228800.0
2010-06-03 14:20:00,49.84,49.92,49.75,49.75,158900.0,29.9243,29.9723,29.8702,29.8702,158900.0
2010-06-03 14:30:00,49.75,50.04,49.72,49.97,156300.0,29.8702,30.0444,29.8522,30.0023,156300.0
2010-06-03 14:40:00,49.97,50.02,49.91,49.92,110200.0,30.0023,30.0323,29.9663,29.9723,110200.0
2010-06-03 14:50:00,49.91,50.0,49.9,49.93,89600.0,29.9663,30.0203,29.9603,29.9783,89600.0
2010-06-03 15:00:00,49.94,50.04,49.9,49.93,173000.0,29.9843,30.0444,29.9603,29.9783,173000.0
2010-06-03 15:10:00,49.93,49.93,49.73,49.76,225300.0,29.9783,29.9783,29.8582,29.8762,225300.0
2010-06-03 15:20:00,49.76,50.09,49.75,50.07,278300.0,29.8762,30.0744,29.8702,30.0624,278300.0
2010-06-03 15:30:00,50.08,50.14,49.93,50.03,271800.0,30.0684,30.1044,29.9783,30.0384,271800.0
2010-06-03 15:40:00,50.03,50.08,49.72,49.72,529700.0,30.0384,30.0684,29.8522,29.8522,529700.0
2010-06-03 15:50:00,49.72,50.13,49.68,49.95,615700.0,29.8522,30.0984,29.8282,29.9903,615700.0
2010-06-04 09:30:00,48.9,48.99,48.7,48.85,661300.0,29.3599,29.4139,29.2398,29.3299,661300.0
2010-06-04 09:40:00,48.87,49.22,48.86,49.22,649900.0,29.3419,29.552,29.3359,29.552,649900.0
2010-06-04 09:50:00,49.21,49.37,49.17,49.18,413400.0,29.546,29.6421,29.522,29.528,413400.0
2010-06-04 10:00:00,49.18,49.18,48.9,49.05,508800.0,29.528,29.528,29.3599,29.45,508800.0
2010-06-04 10:10:00,49.04,49.09,48.89,49.03,612900.0,29.444,29.474,29.3539,29.4379,612900.0
2010-06-04 10:20:00,49.03,49.05,48.89,48.97,488900.0,29.4379,29.45,29.3539,29.4019,488900.0
2010-06-04 10:30:00,48.96,49.01,48.87,48.9,471200.0,29.3959,29.4259,29.3419,29.3599,471200.0
2010-06-04 10:40:00,48.9,48.97,48.78,48.83,284100.0,29.3599,29.4019,29.2878,29.3179,284100.0
2010-06-04 10:50:00,48.82,48.83,48.62,48.67,378700.0,29.3119,29.3179,29.1918,29.2218,378700.0
2010-06-04 11:00:00,48.66,48.76,48.6,48.64,369100.0,29.2158,29.2758,29.1798,29.2038,369100.0
2010-06-04 11:10:00,48.63,48.87,48.61,48.71,336700.0,29.1978,29.3419,29.1858,29.2458,336700.0
2010-06-04 11:20:00,48.69,48.71,48.41,48.5,618800.0,29.2338,29.2458,29.0657,29.1197,618800.0
2010-06-04 11:30:00,48.5,48.54,48.39,48.42,456900.0,29.1197,29.1437,29.0537,29.0717,456900.0
2010-06-04 11:40:00,48.41,48.51,48.35,48.51,370600.0,29.0657,29.1257,29.0297,29.1257,370600.0
2010-06-04 11:50:00,48.51,48.53,48.36,48.36,250200.0,29.1257,29.1377,29.0357,29.0357,250200.0
2010-06-04 12:00:00,48.36,48.37,48.13,48.21,493500.0,29.0357,29.0417,28.8976,28.9456,493500.0
2010-06-04 12:10:00,48.21,48.35,48.2,48.27,342400.0,28.9456,29.0297,28.9396,28.9816,342400.0
2010-06-04 12:20:00,48.25,48.32,48.25,48.27,85200.0,28.9696,29.0117,28.9696,28.9816,85200.0
2010-06-04 12:30:00,48.26,48.26,48.16,48.16,99800.0,28.9756,28.9756,28.9156,28.9156,99800.0
2010-06-04 12:40:00,48.16,48.18,48.1,48.18,139900.0,28.9156,28.9276,28.8796,28.9276,139900.0
2010-06-04 12:50:00,48.19,48.3,48.19,48.29,165800.0,28.9336,28.9996,28.9336,28.9936,165800.0
2010-06-04 13:00:00,48.29,48.3,48.22,48.25,243900.0,28.9936,28.9996,28.9516,28.9696,243900.0
2010-06-04 13:10:00,48.26,48.28,48.06,48.11,197900.0,28.9756,28.9876,28.8556,28.8856,197900.0
2010-06-04 13:20:00,48.1,48.12,47.99,48.1,242500.0,28.8796,28.8916,28.8135,28.8796,242500.0
2010-06-04 13:30:00,48.1,48.13,48.03,48.03,192400.0,28.8796,28.8976,28.8375,28.8375,192400.0
2010-06-04 13:40:00,48.03,48.15,48.01,48.09,285500.0,28.8375,28.9096,28.8255,28.8736,285500.0
2010-06-04 13:50:00,48.09,48.13,47.99,48.02,312500.0,28.8736,28.8976,28.8135,28.8315,312500.0
2010-06-04 14:00:00,48.03,48.07,47.86,47.88,277300.0,28.8375,28.8616,28.7355,28.7475,277300.0
2010-06-04 14:10:00,47.88,47.99,47.86,47.93,201700.0,28.7475,28.8135,28.7355,28.7775,201700.0
2010-06-04 14:20:00,47.92,48.05,47.83,47.91,469800.0,28.7715,28.8495,28.7175,28.7655,469800.0
2010-06-04 14:30:00,47.91,47.93,47.69,47.69,700900.0,28.7655,28.7775,28.6334,28.6334,700900.0
2010-06-04 14:40:00,47.69,47.7,47.41,47.41,968600.0,28.6334,28.6394,28.4653,28.4653,968600.0
2010-06-04 14:50:00,47.42,47.51,47.25,47.27,1437500.0,28.4713,28.5253,28.3692,28.3812,1437500.0
2010-06-04 15:00:00,47.26,47.5,47.25,47.4,1537400.0,28.3752,28.5193,28.3692,28.4593,1537400.0
2010-06-04 15:10:00,47.4,47.51,47.26,47.44,802500.0,28.4593,28.5253,28.3752,28.4833,802500.0
2010-06-04 15:20:00,47.45,47.51,47.22,47.23,651200.0,28.4893,28.5253,28.3512,28.3572,651200.0
2010-06-04 15:30:00,47.24,47.37,47.21,47.25,1059500.0,28.3632,28.4413,28.3452,28.3692,1059500.0
2010-06-04 15:40:00,47.24,47.32,47.06,47.22,1767600.0,28.3632,28.4113,28.2551,28.3512,1767600.0
2010-06-04 15:50:00,47.22,47.29,47.01,47.26,4842200.0,28.3512,28.3932,28.2251,28.3752,4842200.0
2010-06-07 09:30:00,47.35,47.79,47.25,47.36,647800.0,28.4293,28.6934,28.3692,28.4353,647800.0
2010-06-07 09:40:00,47.36,47.49,47.14,47.48,532500.0,28.4353,28.5133,28.3032,28.5073,532500.0
2010-06-07 09:50:00,47.49,47.86,47.38,47.83,812200.0,28.5133,28.7355,28.4473,28.7175,812200.0
2010-06-07 10:00:00,47.83,48.15,47.72,48.14,566300.0,28.7175,28.9096,28.6514,28.9036,566300.0
2010-06-07 10:10:00,48.13,48.19,47.9,47.91,591300.0,28.8976,28.9336,28.7595,28.7655,591300.0
2010-06-07 10:20:00,47.92,48.25,47.9,48.02,563900.0,28.7715,28.9696,28.7595,28.8315,563900.0
2010-06-07 10:30:00,48.01,48.03,47.64,47.69,851300.0,28.8255,28.8375,28.6034,28.6334,851300.0
2010-06-07 10:40:00,47.68,47.84,47.58,47.66,470600.0,28.6274,28.7235,28.5674,28.6154,470600.0
2010-06-07 10:50:00,47.67,47.74,47.37,47.42,711600.0,28.6214,28.6634,28.4413,28.4713,711600.0
2010-06-07 11:00:00,47.42,47.81,47.42,47.8,1202700.0,28.4713,28.7055,28.4713,28.6994,1202700.0
2010-06-07 11:10:00,47.8,47.87,47.53,47.61,661400.0,28.6994,28.7415,28.5373,28.5854,661400.0
2010-06-07 11:20:00,47.61,47.67,47.39,47.54,581300.0,28.5854,28.6214,28.4533,28.5433,581300.0
2010-06-07 11:30:00,47.55,47.71,47.48,47.62,369500.0,28.5493,28.6454,28.5073,28.5914,369500.0
2010-06-07 11:40:00,47.62,47.67,47.58,47.6,390100.0,28.5914,28.6214,28.5674,28.5794,390100.0
2010-06-07 11:50:00,47.6,47.73,47.59,47.65,213300.0,28.5794,28.6574,28.5734,28.6094,213300.0
2010-06-07 12:00:00,47.64,47.93,47.6,47.82,246900.0,28.6034,28.7775,28.5794,28.7115,246900.0
2010-06-07 12:10:00,47.83,47.89,47.8,47.86,278900.0,28.7175,28.7535,28.6994,28.7355,278900.0
2010-06-07 12:20:00,47.87,48.05,47.84,47.87,367200.0,28.7415,28.8495,28.7235,28.7415,367200.0
2010-06-07 12:30:00,47.87,47.9,47.77,47.81,131600.0,28.7415,28.7595,28.6814,28.7055,131600.0
2010-06-07 12:40:00,47.81,47.92,47.8,47.86,237500.0,28.7055,28.7715,28.6994,28.7355,237500.0
2010-06-07 12:50:00,47.86,48.09,47.86,48.04,259900.0,28.7355,28.8736,28.7355,28.8435,259900.0
2010-06-07 13:00:00,48.04,48.04,47.81,47.95,282100.0,28.8435,28.8435,28.7055,28.7895,282100.0
2010-06-07 13:10:00,47.95,48.0,47.88,48.0,170800.0,28.7895,28.8195,28.7475,28.8195,170800.0
2010-06-07 13:20:00,48.0,48.09,47.83,48.09,212900.0,28.8195,28.8736,28.7175,28.8736,212900.0
2010-06-07 13:30:00,48.09,48.19,48.03,48.04,160700.0,28.8736,28.9336,28.8375,28.8435,160700.0
2010-06-07 13:40:00,48.04,48.05,47.66,47.71,496800.0,28.8435,28.8495,28.6154,28.6454,496800.0
2010-06-07 13:50:00,47.71,47.78,47.64,47.71,157200.0,28.6454,28.6874,28.6034,28.6454,157200.0
2010-06-07 14:00:00,47.7,47.8,47.67,47.77,96300.0,28.6394,28.6994,28.6214,28.6814,96300.0
2010-06-07 14:10:00,47.76,47.8,47.56,47.62,184600.0,28.6754,28.6994,28.5553,28.5914,184600.0
2010-06-07 14:20:00,47.62,47.7,47.55,47.66,271800.0,28.5914,28.6394,28.5493,28.6154,271800.0
2010-06-07 14:30:00,47.67,47.72,47.45,47.53,322900.0,28.6214,28.6514,28.4893,28.5373,322900.0
2010-06-07 14:40:00,47.53,47.54,47.21,47.3,429600.0,28.5373,28.5433,28.3452,28.3992,429600.0
2010-06-07 14:50:00,47.3,47.39,47.27,47.35,358800.0,28.3992,28.4533,28.3812,28.4293,358800.0
2010-06-07 15:00:00,47.35,47.6,47.34,47.54,481400.0,28.4293,28.5794,28.4233,28.5433,481400.0
2010-06-07 15:10:00,47.55,47.59,47.23,47.25,462800.0,28.5493,28.5734,28.3572,28.3692,462800.0
2010-06-07 15:20:00,47.25,47.25,47.03,47.03,651600.0,28.3692,28.3692,28.2371,28.2371,651600.0
2010-06-07 15:30:00,47.03,47.3,46.99,47.13,784800.0,28.2371,28.3992,28.2131,28.2972,784800.0
2010-06-07 15:40:00,47.13,47.16,46.92,47.0,1571700.0,28.2972,28.3152,28.1711,28.2191,1571700.0
2010-06-07 15:50:00,47.01,47.13,46.89,46.96,1646900.0,28.2251,28.2972,28.1531,28.1951,1646900.0
2010-06-08 09:30:00,47.12,47.61,46.96,47.41,795700.0,28.2912,28.5854,28.1951,28.4653,795700.0
2010-06-08 09:40:00,47.41,47.41,46.92,46.95,1170700.0,28.4653,28.4653,28.1711,28.1891,1170700.0
2010-06-08 09:50:00,46.95,46.95,46.54,46.65,1222700.0,28.1891,28.1891,27.9429,28.009,1222700.0
2010-06-08 10:00:00,46.63,46.87,46.55,46.85,743400.0,27.997,28.1411,27.9489,28.1291,743400.0
2010-06-08 10:10:00,46.86,46.88,46.57,46.59,597400.0,28.1351,28.1471,27.9609,27.973,597400.0
2010-06-08 10:20:00,46.6,46.66,46.46,46.61,859400.0,27.979,28.015,27.8949,27.985,859400.0
2010-06-08 10:30:00,46.61,46.66,46.36,46.36,690300.0,27.985,28.015,27.8349,27.8349,690300.0
2010-06-08 10:40:00,46.36,46.36,46.04,46.2,781600.0,27.8349,27.8349,27.6427,27.7388,781600.0
2010-06-08 10:50:00,46.2,46.4,46.13,46.37,600900.0,27.7388,27.8589,27.6968,27.8409,600900.0
2010-06-08 11:00:00,46.37,46.45,46.04,46.19,758900.0,27.8409,27.8889,27.6427,27.7328,758900.0
2010-06-08 11:10:00,46.19,46.3,46.0,46.3,982900.0,27.7328,27.7988,27.6187,27.7988,982900.0
2010-06-08 11:20:00,46.29,46.68,46.29,46.55,1121800.0,27.7928,28.027,27.7928,27.9489,1121800.0
2010-06-08 11:30:00,46.55,46.94,46.51,46.93,1015300.0,27.9489,28.1831,27.9249,28.1771,1015300.0
2010-06-08 11:40:00,46.92,47.0,46.77,46.99,806200.0,28.1711,28.2191,28.081,28.2131,806200.0
2010-06-08 11:50:00,47.0,47.32,47.0,47.19,1092000.0,28.2191,28.4113,28.2191,28.3332,1092000.0
2010-06-08 12:00:00,47.19,47.29,46.83,46.83,675400.0,28.3332,28.3932,28.1171,28.1171,675400.0
2010-06-08 12:10:00,46.83,46.86,46.71,46.8,271200.0,28.1171,28.1351,28.045,28.099,271200.0
2010-06-08 12:20:00,46.79,46.8,46.69,46.75,114500.0,28.093,28.099,28.033,28.069,114500.0
2010-06-08 12:30:00,46.74,47.08,46.72,47.08,371200.0,28.063,28.2672,28.051,28.2672,371200.0
2010-06-08 12:40:00,47.09,47.31,47.09,47.28,300900.0,28.2732,28.4052,28.2732,28.3872,300900.0
2010-06-08 12:50:00,47.26,47.44,47.26,47.4,288400.0,28.3752,28.4833,28.3752,28.4593,288400.0
2010-06-08 13:00:00,47.39,47.46,47.23,47.26,252800.0,28.4533,28.4953,28.3572,28.3752,252800.0
2010-06-08 13:10:00,47.25,47.26,47.04,47.06,169000.0,28.3692,28.3752,28.2431,28.2551,169000.0
2010-06-08 13:20:00,47.08,47.1,46.92,46.99,174500.0,28.2672,28.2792,28.1711,28.2131,174500.0
2010-06-08 13:30:00,47.0,47.05,46.65,46.8,506000.0,28.2191,28.2491,28.009,28.099,506000.0
2010-06-08 13:40:00,46.81,46.86,46.6,46.6,202500.0,28.105,28.1351,27.979,27.979,202500.0
2010-06-08 13:50:00,46.6,46.79,46.51,46.79,313600.0,27.979,28.093,27.9249,28.093,313600.0
2010-06-08 14:00:00,46.79,46.85,46.67,46.7,196200.0,28.093,28.1291,28.021,28.039,196200.0
2010-06-08 14:10:00,46.7,46.87,46.58,46.87,396500.0,28.039,28.1411,27.967,28.1411,396500.0
2010-06-08 14:20:00,46.88,47.26,46.88,47.14,499900.0,28.1471,28.3752,28.1471,28.3032,499900.0
2010-06-08 14:30:00,47.14,47.36,47.08,47.21,446900.0,28.3032,28.4353,28.2672,28.3452,446900.0
2010-06-08 14:40:00,47.22,47.52,47.19,47.33,600300.0,28.3512,28.5313,28.3332,28.4173,600300.0
2010-06-08 14:50:00,47.34,47.35,47.05,47.07,417700.0,28.4233,28.4293,28.2491,28.2611,417700.0
2010-06-08 15:00:00,47.09,47.27,47.0,47.21,434900.0,28.2732,28.3812,28.2191,28.3452,434900.0
2010-06-08 15:10:00,47.21,47.25,46.9,46.97,442300.0,28.3452,28.3692,28.1591,28.2011,442300.0
2010-06-08 15:20:00,46.97,47.35,46.97,47.33,523800.0,28.2011,28.4293,28.2011,28.4173,523800.0
2010-06-08 15:30:00,47.33,47.66,47.33,47.59,1022600.0,28.4173,28.6154,28.4173,28.5734,1022600.0
2010-06-08 15:40:00,47.6,47.8,47.42,47.47,1511700.0,28.5794,28.6994,28.4713,28.5013,1511700.0
2010-06-08 15:50:00,47.47,47.88,47.46,47.8,1671900.0,28.5013,28.7475,28.4953,28.6994,1671900.0
2010-06-08 16:00:00,47.8,47.92,47.67,47.75,27600.0,28.6994,28.7715,28.6214,28.6694,27600.0
2010-06-08 16:10:00,47.75,47.79,47.6,47.72,3000.0,28.6694,28.6934,28.5794,28.6514,3000.0
2010-06-09 09:30:00,48.31,48.78,48.22,48.62,1399800.0,29.0057,29.2878,28.9516,29.1918,1399800.0
2010-06-09 09:40:00,48.61,48.65,48.35,48.41,1228800.0,29.1858,29.2098,29.0297,29.0657,1228800.0
2010-06-09 09:50:00,48.41,48.65,48.35,48.55,820500.0,29.0657,29.2098,29.0297,29.1498,820500.0
2010-06-09 10:00:00,48.55,48.73,48.28,48.29,773400.0,29.1498,29.2578,28.9876,28.9936,773400.0
2010-06-09 10:10:00,48.29,48.67,48.27,48.64,668700.0,28.9936,29.2218,28.9816,29.2038,668700.0
2010-06-09 10:20:00,48.64,48.86,48.62,48.7,749100.0,29.2038,29.3359,29.1918,29.2398,749100.0
2010-06-09 10:30:00,48.72,48.86,48.54,48.57,393800.0,29.2518,29.3359,29.1437,29.1618,393800.0
2010-06-09 10:40:00,48.56,48.9,48.5,48.79,397300.0,29.1558,29.3599,29.1197,29.2938,397300.0
2010-06-09 10:50:00,48.79,48.9,48.72,48.85,323100.0,29.2938,29.3599,29.2518,29.3299,323100.0
2010-06-09 11:00:00,48.86,49.19,48.83,49.18,969100.0,29.3359,29.534,29.3179,29.528,969100.0
2010-06-09 11:10:00,49.19,49.24,49.12,49.2,530700.0,29.534,29.564,29.492,29.54,530700.0
2010-06-09 11:20:00,49.19,49.44,49.18,49.41,483500.0,29.534,29.6841,29.528,29.6661,483500.0
2010-06-09 11:30:00,49.41,49.43,49.26,49.28,319800.0,29.6661,29.6781,29.576,29.588,319800.0
2010-06-09 11:40:00,49.28,49.37,49.01,49.09,429300.0,29.588,29.6421,29.4259,29.474,429300.0
2010-06-09 11:50:00,49.09,49.3,49.06,49.13,171500.0,29.474,29.6001,29.456,29.498,171500.0
2010-06-09 12:00:00,49.12,49.17,49.01,49.13,148400.0,29.492,29.522,29.4259,29.498,148400.0
2010-06-09 12:10:00,49.11,49.15,49.0,49.05,121300.0,29.486,29.51,29.4199,29.45,121300.0
2010-06-09 12:20:00,49.05,49.16,49.02,49.03,83400.0,29.45,29.516,29.4319,29.4379,83400.0
2010-06-09 12:30:00,49.03,49.04,48.82,48.93,253100.0,29.4379,29.444,29.3119,29.3779,253100.0
2010-06-09 12:40:00,48.95,49.18,48.92,49.17,147400.0,29.3899,29.528,29.3719,29.522,147400.0
2010-06-09 12:50:00,49.18,49.19,48.86,48.89,144700.0,29.528,29.534,29.3359,29.3539,144700.0
2010-06-09 13:00:00,48.9,49.0,48.89,48.93,152600.0,29.3599,29.4199,29.3539,29.3779,152600.0
2010-06-09 13:10:00,48.94,49.12,48.9,49.11,147600.0,29.3839,29.492,29.3599,29.486,147600.0
2010-06-09 13:20:00,49.11,49.11,48.97,49.0,198800.0,29.486,29.486,29.4019,29.4199,198800.0
2010-06-09 13:30:00,49.0,49.08,48.9,49.0,361500.0,29.4199,29.468,29.3599,29.4199,361500.0
2010-06-09 13:40:00,49.0,49.13,48.89,49.07,411100.0,29.4199,29.498,29.3539,29.462,411100.0
2010-06-09 13:50:00,49.07,49.18,49.05,49.17,396400.0,29.462,29.528,29.45,29.522,396400.0
2010-06-09 14:00:00,49.17,49.23,48.86,48.88,587300.0,29.522,29.558,29.3359,29.3479,587300.0
2010-06-09 14:10:00,48.88,49.12,48.84,48.93,349200.0,29.3479,29.492,29.3239,29.3779,349200.0
2010-06-09 14:20:00,48.94,49.11,48.75,49.11,309200.0,29.3839,29.486,29.2698,29.486,309200.0
2010-06-09 14:30:00,49.11,49.11,48.93,49.04,234100.0,29.486,29.486,29.3779,29.444,234100.0
2010-06-09 14:40:00,49.04,49.08,48.73,48.78,267700.0,29.444,29.468,29.2578,29.2878,267700.0
2010-06-09 14:50:00,48.77,48.82,48.44,48.45,455700.0,29.2818,29.3119,29.0837,29.0897,455700.0
2010-06-09 15:00:00,48.45,48.71,48.36,48.69,635900.0,29.0897,29.2458,29.0357,29.2338,635900.0
2010-06-09 15:10:00,48.69,48.69,48.09,48.12,1416000.0,29.2338,29.2338,28.8736,28.8916,1416000.0
2010-06-09 15:20:00,48.11,48.33,47.93,48.28,992100.0,28.8856,29.0177,28.7775,28.9876,992100.0
2010-06-09 15:30:00,48.29,48.31,47.86,47.98,1375800.0,28.9936,29.0057,28.7355,28.8075,1375800.0
2010-06-09 15:40:00,47.98,48.11,47.82,47.91,1171700.0,28.8075,28.8856,28.7115,28.7655,1171700.0
2010-06-09 15:50:00,47.91,48.14,47.81,48.09,1290000.0,28.7655,28.9036,28.7055,28.8736,1290000.0
2010-06-10 09:30:00,49.06,49.16,48.66,48.71,780800.0,29.456,29.516,29.2158,29.2458,780800.0
2010-06-10 09:40:00,48.71,49.01,48.64,48.96,418900.0,29.2458,29.4259,29.2038,29.3959,418900.0
2010-06-10 09:50:00,48.96,49.25,48.96,49.1,751600.0,29.3959,29.57,29.3959,29.48,751600.0
2010-06-10 10:00:00,49.1,49.25,49.05,49.1,499300.0,29.48,29.57,29.45,29.48,499300.0
2010-06-10 10:10:00,49.1,49.15,48.97,48.97,373100.0,29.48,29.51,29.4019,29.4019,373100.0
2010-06-10 10:20:00,48.96,49.0,48.67,48.83,765000.0,29.3959,29.4199,29.2218,29.3179,765000.0
2010-06-10 10:30:00,48.83,48.99,48.77,48.84,279600.0,29.3179,29.4139,29.2818,29.3239,279600.0
2010-06-10 10:40:00,48.84,49.02,48.76,49.02,467900.0,29.3239,29.4319,29.2758,29.4319,467900.0
2010-06-10 10:50:00,49.02,49.14,48.93,49.09,378200.0,29.4319,29.504,29.3779,29.474,378200.0
2010-06-10 11:00:00,49.1,49.32,49.07,49.26,472000.0,29.48,29.6121,29.462,29.576,472000.0
2010-06-10 11:10:00,49.27,49.37,49.25,49.29,262900.0,29.582,29.6421,29.57,29.5941,262900.0
2010-06-10 11:20:00,49.29,49.38,49.18,49.23,435600.0,29.5941,29.6481,29.528,29.558,435600.0
2010-06-10 11:30:00,49.23,49.37,49.11,49.34,301300.0,29.558,29.6421,29.486,29.6241,301300.0
2010-06-10 11:40:00,49.34,49.35,49.12,49.12,301300.0,29.6241,29.6301,29.492,29.492,301300.0
2010-06-10 11:50:00,49.12,49.23,49.1,49.19,201200.0,29.492,29.558,29.48,29.534,201200.0
2010-06-10 12:00:00,49.2,49.21,48.92,48.96,300500.0,29.54,29.546,29.3719,29.3959,300500.0
2010-06-10 12:10:00,48.96,49.06,48.93,49.03,409700.0,29.3959,29.456,29.3779,29.4379,409700.0
2010-06-10 12:20:00,49.04,49.25,49.04,49.22,286200.0,29.444,29.57,29.444,29.552,286200.0
2010-06-10 12:30:00,49.21,49.34,49.05,49.12,326700.0,29.546,29.6241,29.45,29.492,326700.0
2010-06-10 12:40:00,49.12,49.16,48.82,48.95,266100.0,29.492,29.516,29.3119,29.3899,266100.0
2010-06-10 12:50:00,48.93,49.11,48.92,49.1,219600.0,29.3779,29.486,29.3719,29.48,219600.0
2010-06-10 13:00:00,49.11,49.11,48.91,48.99,216600.0,29.486,29.486,29.3659,29.4139,216600.0
2010-06-10 13:10:00,48.99,49.12,48.96,49.03,279600.0,29.4139,29.492,29.3959,29.4379,279600.0
2010-06-10 13:20:00,49.02,49.25,49.01,49.22,146300.0,29.4319,29.57,29.4259,29.552,146300.0
2010-06-10 13:30:00,49.22,49.32,49.21,49.32,283000.0,29.552,29.6121,29.546,29.6121,283000.0
2010-06-10 13:40:00,49.32,49.53,49.28,49.52,646800.0,29.6121,29.7382,29.588,29.7321,646800.0
2010-06-10 13:50:00,49.52,49.54,49.42,49.53,584500.0,29.7321,29.7442,29.6721,29.7382,584500.0
2010-06-10 14:00:00,49.53,49.55,49.37,49.4,294800.0,29.7382,29.7502,29.6421,29.6601,294800.0
2010-06-10 14:10:00,49.41,49.59,49.41,49.55,361000.0,29.6661,29.7742,29.6661,29.7502,361000.0
2010-06-10 14:20:00,49.55,49.64,49.55,49.63,300500.0,29.7502,29.8042,29.7502,29.7982,300500.0
2010-06-10 14:30:00,49.63,49.85,49.63,49.79,504300.0,29.7982,29.9303,29.7982,29.8943,504300.0
2010-06-10 14:40:00,49.78,49.99,49.78,49.97,660500.0,29.8883,30.0143,29.8883,30.0023,660500.0
2010-06-10 14:50:00,49.96,49.98,49.89,49.94,434800.0,29.9963,30.0083,29.9543,29.9843,434800.0
2010-06-10 15:00:00,49.94,50.09,49.85,50.04,1018300.0,29.9843,30.0744,29.9303,30.0444,1018300.0
2010-06-10 15:10:00,50.05,50.15,49.92,50.13,664500.0,30.0504,30.1104,29.9723,30.0984,664500.0
2010-06-10 15:20:00,50.14,50.25,50.06,50.13,982600.0,30.1044,30.1704,30.0564,30.0984,982600.0
2010-06-10 15:30:00,50.13,50.21,49.92,49.94,1246400.0,30.0984,30.1464,29.9723,29.9843,1246400.0
2010-06-10 15:40:00,49.94,50.15,49.93,50.12,1231600.0,29.9843,30.1104,29.9783,30.0924,1231600.0
2010-06-10 15:50:00,50.11,50.14,50.01,50.07,4900300.0,30.0864,30.1044,30.0263,30.0624,4900300.0
2010-06-11 09:30:00,49.51,49.66,49.41,49.47,655000.0,29.7261,29.8162,29.6661,29.7021,655000.0
2010-06-11 09:40:00,49.47,49.83,49.47,49.65,873500.0,29.7021,29.9183,29.7021,29.8102,873500.0
2010-06-11 09:50:00,49.65,50.01,49.65,49.97,554600.0,29.8102,30.0263,29.8102,30.0023,554600.0
2010-06-11 10:00:00,49.97,50.28,49.84,50.27,832600.0,30.0023,30.1885,29.9243,30.1825,832600.0
2010-06-11 10:10:00,50.27,50.38,50.02,50.09,801900.0,30.1825,30.2485,30.0323,30.0744,801900.0
2010-06-11 10:20:00,50.08,50.25,50.07,50.14,280700.0,30.0684,30.1704,30.0624,30.1044,280700.0
2010-06-11 10:30:00,50.15,50.24,49.96,50.09,400500.0,30.1104,30.1644,29.9963,30.0744,400500.0
2010-06-11 10:40:00,50.09,50.18,50.06,50.09,279600.0,30.0744,30.1284,30.0564,30.0744,279600.0
2010-06-11 10:50:00,50.1,50.12,49.75,49.75,435900.0,30.0804,30.0924,29.8702,29.8702,435900.0
2010-06-11 11:00:00,49.76,49.83,49.59,49.63,410100.0,29.8762,29.9183,29.7742,29.7982,410100.0
2010-06-11 11:10:00,49.63,49.76,49.52,49.67,410500.0,29.7982,29.8762,29.7321,29.8222,410500.0
2010-06-11 11:20:00,49.67,49.76,49.6,49.67,255800.0,29.8222,29.8762,29.7802,29.8222,255800.0
2010-06-11 11:30:00,49.67,49.89,49.67,49.77,244100.0,29.8222,29.9543,29.8222,29.8822,244100.0
2010-06-11 11:40:00,49.76,49.9,49.73,49.87,179300.0,29.8762,29.9603,29.8582,29.9423,179300.0
2010-06-11 11:50:00,49.87,50.0,49.87,49.98,394700.0,29.9423,30.0203,29.9423,30.0083,394700.0
2010-06-11 12:00:00,49.98,49.99,49.84,49.96,169300.0,30.0083,30.0143,29.9243,29.9963,169300.0
2010-06-11 12:10:00,49.97,50.0,49.85,49.93,116800.0,30.0023,30.0203,29.9303,29.9783,116800.0
2010-06-11 12:20:00,49.92,49.92,49.7,49.83,89900.0,29.9723,29.9723,29.8402,29.9183,89900.0
2010-06-11 12:30:00,49.84,49.89,49.7,49.81,94700.0,29.9243,29.9543,29.8402,29.9063,94700.0
2010-06-11 12:40:00,49.81,49.96,49.79,49.9,195500.0,29.9063,29.9963,29.8943,29.9603,195500.0
2010-06-11 12:50:00,49.91,49.94,49.87,49.87,90200.0,29.9663,29.9843,29.9423,29.9423,90200.0
2010-06-11 13:00:00,49.87,50.05,49.86,50.04,205900.0,29.9423,30.0504,29.9363,30.0444,205900.0
2010-06-11 13:10:00,50.03,50.12,50.02,50.07,71500.0,30.0384,30.0924,30.0323,30.0624,71500.0
2010-06-11 13:20:00,50.04,50.05,49.96,50.0,91400.0,30.0444,30.0504,29.9963,30.0203,91400.0
2010-06-11 13:30:00,50.01,50.04,49.88,49.94,214900.0,30.0263,30.0444,29.9483,29.9843,214900.0
2010-06-11 13:40:00,49.94,49.94,49.7,49.71,93000.0,29.9843,29.9843,29.8402,29.8462,93000.0
2010-06-11 13:50:00,49.7,49.91,49.62,49.79,319900.0,29.8402,29.9663,29.7922,29.8943,319900.0
2010-06-11 14:00:00,49.8,49.99,49.74,49.9,160800.0,29.9003,30.0143,29.8642,29.9603,160800.0
2010-06-11 14:10:00,49.9,49.94,49.7,49.71,124700.0,29.9603,29.9843,29.8402,29.8462,124700.0
2010-06-11 14:20:00,49.72,49.74,49.64,49.7,97700.0,29.8522,29.8642,29.8042,29.8402,97700.0
2010-06-11 14:30:00,49.7,49.82,49.7,49.74,106900.0,29.8402,29.9123,29.8402,29.8642,106900.0
2010-06-11 14:40:00,49.74,50.01,49.72,49.98,125700.0,29.8642,30.0263,29.8522,30.0083,125700.0
2010-06-11 14:50:00,49.97,50.03,49.84,49.88,233300.0,30.0023,30.0384,29.9243,29.9483,233300.0
2010-06-11 15:00:00,49.89,50.11,49.89,49.93,455500.0,29.9543,30.0864,29.9543,29.9783,455500.0
2010-06-11 15:10:00,49.93,50.1,49.86,50.03,240400.0,29.9783,30.0804,29.9363,30.0384,240400.0
2010-06-11 15:20:00,50.02,50.31,49.98,50.17,344300.0,30.0323,30.2065,30.0083,30.1224,344300.0
2010-06-11 15:30:00,50.17,50.45,50.11,50.45,438300.0,30.1224,30.2905,30.0864,30.2905,438300.0
2010-06-11 15:40:00,50.45,50.72,50.42,50.67,841800.0,30.2905,30.4526,30.2725,30.4226,841800.0
2010-06-11 15:50:00,50.67,50.7,50.53,50.61,1329500.0,30.4226,30.4406,30.3386,30.3866,1329500.0
2010-06-14 09:30:00,51.24,51.29,50.86,51.09,591100.0,30.7648,30.7949,30.5367,30.6748,591100.0
2010-06-14 09:40:00,51.1,51.25,51.08,51.19,625300.0,30.6808,30.7708,30.6688,30.7348,625300.0
2010-06-14 09:50:00,51.2,51.2,50.95,51.09,383700.0,30.7408,30.7408,30.5907,30.6748,383700.0
2010-06-14 10:00:00,51.08,51.19,50.98,51.03,320100.0,30.6688,30.7348,30.6087,30.6388,320100.0
2010-06-14 10:10:00,51.03,51.32,51.02,51.32,384600.0,30.6388,30.8129,30.6328,30.8129,384600.0
2010-06-14 10:20:00,51.32,51.48,51.27,51.47,541300.0,30.8129,30.9089,30.7829,30.9029,541300.0
2010-06-14 10:30:00,51.48,51.57,51.41,51.57,438600.0,30.9089,30.963,30.8669,30.963,438600.0
2010-06-14 10:40:00,51.57,51.62,51.44,51.48,465100.0,30.963,30.993,30.8849,30.9089,465100.0
2010-06-14 10:50:00,51.48,51.6,51.48,51.57,385000.0,30.9089,30.981,30.9089,30.963,385000.0
2010-06-14 11:00:00,51.57,51.65,51.53,51.64,258500.0,30.963,31.011,30.939,31.005,258500.0
2010-06-14 11:10:00,51.64,51.66,51.51,51.64,224000.0,31.005,31.017,30.927,31.005,224000.0
2010-06-14 11:20:00,51.64,51.73,51.57,51.58,263400.0,31.005,31.059,30.963,30.969,263400.0
2010-06-14 11:30:00,51.58,51.6,51.51,51.51,278800.0,30.969,30.981,30.927,30.927,278800.0
2010-06-14 11:40:00,51.51,51.63,51.47,51.48,496500.0,30.927,30.999,30.9029,30.9089,496500.0
2010-06-14 11:50:00,51.48,51.55,51.35,51.41,194600.0,30.9089,30.951,30.8309,30.8669,194600.0
2010-06-14 12:00:00,51.41,51.55,51.41,51.44,202100.0,30.8669,30.951,30.8669,30.8849,202100.0
2010-06-14 12:10:00,51.44,51.47,51.29,51.31,149200.0,30.8849,30.9029,30.7949,30.8069,149200.0
2010-06-14 12:20:00,51.3,51.41,51.28,51.35,168500.0,30.8009,30.8669,30.7889,30.8309,168500.0
2010-06-14 12:30:00,51.35,51.4,51.23,51.24,134600.0,30.8309,30.8609,30.7588,30.7648,134600.0
2010-06-14 12:40:00,51.23,51.37,51.21,51.23,149300.0,30.7588,30.8429,30.7468,30.7588,149300.0
2010-06-14 12:50:00,51.23,51.3,51.11,51.13,228800.0,30.7588,30.8009,30.6868,30.6988,228800.0
2010-06-14 13:00:00,51.12,51.3,51.12,51.25,378400.0,30.6928,30.8009,30.6928,30.7708,378400.0
2010-06-14 13:10:00,51.24,51.51,51.18,51.51,951700.0,30.7648,30.927,30.7288,30.927,951700.0
2010-06-14 13:20:00,51.52,51.57,51.48,51.51,360700.0,30.933,30.963,30.9089,30.927,360700.0
2010-06-14 13:30:00,51.5,51.63,51.5,51.56,138500.0,30.921,30.999,30.921,30.957,138500.0
2010-06-14 13:40:00,51.56,51.58,51.42,51.42,114300.0,30.957,30.969,30.8729,30.8729,114300.0
2010-06-14 13:50:00,51.41,51.47,51.17,51.19,323900.0,30.8669,30.9029,30.7228,30.7348,323900.0
2010-06-14 14:00:00,51.2,51.2,51.02,51.15,673500.0,30.7408,30.7408,30.6328,30.7108,673500.0
2010-06-14 14:10:00,51.16,51.2,50.86,50.98,418500.0,30.7168,30.7408,30.5367,30.6087,418500.0
2010-06-14 14:20:00,50.98,51.09,50.88,51.08,370500.0,30.6087,30.6748,30.5487,30.6688,370500.0
2010-06-14 14:30:00,51.07,51.07,50.81,50.88,366200.0,30.6628,30.6628,30.5067,30.5487,366200.0
2010-06-14 14:40:00,50.87,51.15,50.79,51.11,353700.0,30.5427,30.7108,30.4947,30.6868,353700.0
2010-06-14 14:50:00,51.1,51.18,51.07,51.14,180900.0,30.6808,30.7288,30.6628,30.7048,180900.0
2010-06-14 15:00:00,51.14,51.22,51.02,51.19,404100.0,30.7048,30.7528,30.6328,30.7348,404100.0
2010-06-14 15:10:00,51.18,51.37,51.12,51.27,236300.0,30.7288,30.8429,30.6928,30.7829,236300.0
2010-06-14 15:20:00,51.27,51.28,51.01,51.16,349800.0,30.7829,30.7889,30.6268,30.7168,349800.0
2010-06-14 15:30:00,51.16,51.17,50.67,50.85,588300.0,30.7168,30.7228,30.4226,30.5307,588300.0
2010-06-14 15:40:00,50.85,51.38,50.73,51.26,1287700.0,30.5307,30.8489,30.4586,30.7769,1287700.0
2010-06-14 15:50:00,51.26,51.29,50.9,51.19,1311700.0,30.7769,30.7949,30.5607,30.7348,1311700.0
2010-06-15 09:30:00,51.43,51.52,51.22,51.42,615200.0,30.8789,30.933,30.7528,30.8729,615200.0
2010-06-15 09:40:00,51.42,51.5,51.26,51.38,446300.0,30.8729,30.921,30.7769,30.8489,446300.0
2010-06-15 09:50:00,51.38,51.58,51.35,51.5,342700.0,30.8489,30.969,30.8309,30.921,342700.0
2010-06-15 10:00:00,51.5,51.57,51.39,51.5,720600.0,30.921,30.963,30.8549,30.921,720600.0
2010-06-15 10:10:00,51.5,51.51,51.16,51.24,698900.0,30.921,30.927,30.7168,30.7648,698900.0
2010-06-15 10:20:00,51.24,51.4,51.14,51.32,746900.0,30.7648,30.8609,30.7048,30.8129,746900.0
2010-06-15 10:30:00,51.33,51.53,51.32,51.44,371900.0,30.8189,30.939,30.8129,30.8849,371900.0
2010-06-15 10:40:00,51.43,51.53,51.37,51.5,394900.0,30.8789,30.939,30.8429,30.921,394900.0
2010-06-15 10:50:00,51.5,51.63,51.47,51.61,363200.0,30.921,30.999,30.9029,30.987,363200.0
2010-06-15 11:00:00,51.63,51.63,51.49,51.56,870300.0,30.999,30.999,30.9149,30.957,870300.0
2010-06-15 11:10:00,51.56,51.62,51.51,51.57,357700.0,30.957,30.993,30.927,30.963,357700.0
2010-06-15 11:20:00,51.58,51.69,51.58,51.67,260100.0,30.969,31.035,30.969,31.023,260100.0
2010-06-15 11:30:00,51.68,51.7,51.5,51.52,344600.0,31.029,31.041,30.921,30.933,344600.0
2010-06-15 11:40:00,51.52,51.6,51.52,51.53,110100.0,30.933,30.981,30.933,30.939,110100.0
2010-06-15 11:50:00,51.54,51.75,51.53,51.65,367400.0,30.945,31.0711,30.939,31.011,367400.0
2010-06-15 12:00:00,51.66,51.77,51.66,51.73,217100.0,31.017,31.0831,31.017,31.059,217100.0
2010-06-15 12:10:00,51.73,51.8,51.7,51.79,285700.0,31.059,31.1011,31.041,31.0951,285700.0
2010-06-15 12:20:00,51.78,51.84,51.73,51.76,192900.0,31.0891,31.1251,31.059,31.0771,192900.0
2010-06-15 12:30:00,51.77,51.84,51.73,51.75,737900.0,31.0831,31.1251,31.059,31.0711,737900.0
2010-06-15 12:40:00,51.75,51.78,51.7,51.76,343100.0,31.0711,31.0891,31.041,31.0771,343100.0
2010-06-15 12:50:00,51.76,51.8,51.73,51.77,342400.0,31.0771,31.1011,31.059,31.0831,342400.0
2010-06-15 13:00:00,51.78,51.79,51.6,51.65,308900.0,31.0891,31.0951,30.981,31.011,308900.0
2010-06-15 13:10:00,51.65,51.85,51.62,51.83,518300.0,31.011,31.1311,30.993,31.1191,518300.0
2010-06-15 13:20:00,51.83,51.87,51.79,51.81,210500.0,31.1191,31.1431,31.0951,31.1071,210500.0
2010-06-15 13:30:00,51.81,51.9,51.77,51.88,179300.0,31.1071,31.1611,31.0831,31.1491,179300.0
2010-06-15 13:40:00,51.88,51.89,51.84,51.88,179200.0,31.1491,31.1551,31.1251,31.1491,179200.0
2010-06-15 13:50:00,51.88,52.01,51.86,51.99,841400.0,31.1491,31.2272,31.1371,31.2152,841400.0
2010-06-15 14:00:00,51.99,52.09,51.97,52.08,376500.0,31.2152,31.2752,31.2031,31.2692,376500.0
2010-06-15 14:10:00,52.09,52.22,52.07,52.21,463800.0,31.2752,31.3532,31.2632,31.3472,463800.0
2010-06-15 14:20:00,52.2,52.25,52.1,52.11,524800.0,31.3412,31.3713,31.2812,31.2872,524800.0
2010-06-15 14:30:00,52.12,52.12,52.03,52.06,274700.0,31.2932,31.2932,31.2392,31.2572,274700.0
2010-06-15 14:40:00,52.07,52.07,51.92,51.99,357500.0,31.2632,31.2632,31.1731,31.2152,357500.0
2010-06-15 14:50:00,51.99,52.1,51.96,52.06,625800.0,31.2152,31.2812,31.1971,31.2572,625800.0
2010-06-15 15:00:00,52.06,52.18,52.05,52.13,405200.0,31.2572,31.3292,31.2512,31.2992,405200.0
2010-06-15 15:10:00,52.13,52.26,52.1,52.23,308600.0,31.2992,31.3773,31.2812,31.3592,308600.0
2010-06-15 15:20:00,52.22,52.35,52.22,52.33,535100.0,31.3532,31.4313,31.3532,31.4193,535100.0
2010-06-15 15:30:00,52.32,52.33,52.19,52.25,786900.0,31.4133,31.4193,31.3352,31.3713,786900.0
2010-06-15 15:40:00,52.25,52.37,52.18,52.32,927100.0,31.3713,31.4433,31.3292,31.4133,927100.0
2010-06-15 15:50:00,52.33,52.38,52.25,52.25,2747900.0,31.4193,31.4493,31.3713,31.3713,2747900.0
2010-06-15 16:00:00,52.28,52.34,52.19,52.19,1620600.0,31.3893,31.4253,31.3352,31.3352,1620600.0
2010-06-15 16:10:00,52.19,52.19,52.19,52.19,2600.0,31.3352,31.3352,31.3352,31.3352,2600.0
2010-06-16 09:30:00,51.88,52.21,51.84,52.17,371100.0,31.1491,31.3472,31.1251,31.3232,371100.0
2010-06-16 09:40:00,52.17,52.22,52.02,52.13,296700.0,31.3232,31.3532,31.2332,31.2992,296700.0
2010-06-16 09:50:00,52.12,52.12,51.88,52.06,340300.0,31.2932,31.2932,31.1491,31.2572,340300.0
2010-06-16 10:00:00,52.06,52.19,51.93,51.93,272800.0,31.2572,31.3352,31.1791,31.1791,272800.0
2010-06-16 10:10:00,51.94,52.15,51.87,52.11,354100.0,31.1851,31.3112,31.1431,31.2872,354100.0
2010-06-16 10:20:00,52.11,52.11,51.84,51.89,286900.0,31.2872,31.2872,31.1251,31.1551,286900.0
2010-06-16 10:30:00,51.89,51.89,51.59,51.75,484700.0,31.1551,31.1551,30.975,31.0711,484700.0
2010-06-16 10:40:00,51.75,51.96,51.75,51.75,346500.0,31.0711,31.1971,31.0711,31.0711,346500.0
2010-06-16 10:50:00,51.75,52.05,51.72,51.99,356200.0,31.0711,31.2512,31.053,31.2152,356200.0
2010-06-16 11:00:00,51.99,52.11,51.78,52.04,207900.0,31.2152,31.2872,31.0891,31.2452,207900.0
2010-06-16 11:10:00,52.05,52.09,51.98,52.01,250500.0,31.2512,31.2752,31.2091,31.2272,250500.0
2010-06-16 11:20:00,52.02,52.09,51.93,52.02,293300.0,31.2332,31.2752,31.1791,31.2332,293300.0
2010-06-16 11:30:00,52.03,52.05,51.92,51.94,93900.0,31.2392,31.2512,31.1731,31.1851,93900.0
2010-06-16 11:40:00,51.94,51.96,51.81,51.82,114900.0,31.1851,31.1971,31.1071,31.1131,114900.0
2010-06-16 11:50:00,51.82,51.87,51.77,51.83,107200.0,31.1131,31.1431,31.0831,31.1191,107200.0
2010-06-16 12:00:00,51.84,52.17,51.84,52.12,535000.0,31.1251,31.3232,31.1251,31.2932,535000.0
2010-06-16 12:10:00,52.12,52.13,51.99,52.04,189900.0,31.2932,31.2992,31.2152,31.2452,189900.0
2010-06-16 12:20:00,52.04,52.25,52.04,52.23,400000.0,31.2452,31.3713,31.2452,31.3592,400000.0
2010-06-16 12:30:00,52.23,52.24,52.05,52.06,75400.0,31.3592,31.3653,31.2512,31.2572,75400.0
2010-06-16 12:40:00,52.05,52.06,51.95,51.96,98300.0,31.2512,31.2572,31.1911,31.1971,98300.0
2010-06-16 12:50:00,51.96,52.04,51.91,51.97,127800.0,31.1971,31.2452,31.1671,31.2031,127800.0
2010-06-16 13:00:00,51.97,52.01,51.89,51.94,135600.0,31.2031,31.2272,31.1551,31.1851,135600.0
2010-06-16 13:10:00,51.93,51.93,51.83,51.89,144600.0,31.1791,31.1791,31.1191,31.1551,144600.0
2010-06-16 13:20:00,51.89,52.05,51.89,52.0,244600.0,31.1551,31.2512,31.1551,31.2212,244600.0
2010-06-16 13:30:00,51.99,52.16,51.91,52.13,241100.0,31.2152,31.3172,31.1671,31.2992,241100.0
2010-06-16 13:40:00,52.12,52.12,52.03,52.09,98000.0,31.2932,31.2932,31.2392,31.2752,98000.0
2010-06-16 13:50:00,52.09,52.23,52.09,52.21,144900.0,31.2752,31.3592,31.2752,31.3472,144900.0
2010-06-16 14:00:00,52.2,52.3,52.2,52.25,205400.0,31.3412,31.4013,31.3412,31.3713,205400.0
2010-06-16 14:10:00,52.25,52.27,52.15,52.18,110800.0,31.3713,31.3833,31.3112,31.3292,110800.0
2010-06-16 14:20:00,52.17,52.21,52.12,52.17,125700.0,31.3232,31.3472,31.2932,31.3232,125700.0
2010-06-16 14:30:00,52.17,52.24,52.03,52.03,176000.0,31.3232,31.3653,31.2392,31.2392,176000.0
2010-06-16 14:40:00,52.03,52.2,51.93,52.19,157500.0,31.2392,31.3412,31.1791,31.3352,157500.0
2010-06-16 14:50:00,52.2,52.21,52.06,52.1,285900.0,31.3412,31.3472,31.2572,31.2812,285900.0
2010-06-16 15:00:00,52.1,52.1,51.95,52.02,422000.0,31.2812,31.2812,31.1911,31.2332,422000.0
2010-06-16 15:10:00,52.02,52.09,51.78,51.79,554500.0,31.2332,31.2752,31.0891,31.0951,554500.0
2010-06-16 15:20:00,51.77,51.82,51.63,51.69,567100.0,31.0831,31.1131,30.999,31.035,567100.0
2010-06-16 15:30:00,51.69,51.92,51.63,51.85,483800.0,31.035,31.1731,30.999,31.1311,483800.0
2010-06-16 15:40:00,51.86,52.11,51.75,51.96,804700.0,31.1371,31.2872,31.0711,31.1971,804700.0
2010-06-16 15:50:00,51.96,52.03,51.86,51.9,1508400.0,31.1971,31.2392,31.1371,31.1611,1508400.0
2010-06-17 09:30:00,51.98,52.1,51.78,51.85,472100.0,31.2091,31.2812,31.0891,31.1311,472100.0
2010-06-17 09:40:00,51.83,51.88,51.67,51.82,844700.0,31.1191,31.1491,31.023,31.1131,844700.0
2010-06-17 09:50:00,51.82,52.14,51.8,52.12,361700.0,31.1131,31.3052,31.1011,31.2932,361700.0
2010-06-17 10:00:00,52.11,52.11,51.82,51.9,1005200.0,31.2872,31.2872,31.1131,31.1611,1005200.0
2010-06-17 10:10:00,51.9,51.93,51.6,51.69,500300.0,31.1611,31.1791,30.981,31.035,500300.0
2010-06-17 10:20:00,51.69,51.71,51.46,51.59,533100.0,31.035,31.047,30.8969,30.975,533100.0
2010-06-17 10:30:00,51.6,51.66,51.5,51.57,458800.0,30.981,31.017,30.921,30.963,458800.0
2010-06-17 10:40:00,51.57,51.62,51.42,51.51,325500.0,30.963,30.993,30.8729,30.927,325500.0
2010-06-17 10:50:00,51.51,51.59,51.44,51.48,292800.0,30.927,30.975,30.8849,30.9089,292800.0
2010-06-17 11:00:00,51.49,51.57,51.39,51.56,343200.0,30.9149,30.963,30.8549,30.957,343200.0
2010-06-17 11:10:00,51.55,51.67,51.55,51.58,168400.0,30.951,31.023,30.951,30.969,168400.0
2010-06-17 11:20:00,51.57,51.72,51.57,51.68,138700.0,30.963,31.053,30.963,31.029,138700.0
2010-06-17 11:30:00,51.68,51.84,51.65,51.75,403200.0,31.029,31.1251,31.011,31.0711,403200.0
2010-06-17 11:40:00,51.75,51.86,51.71,51.83,159200.0,31.0711,31.1371,31.047,31.1191,159200.0
2010-06-17 11:50:00,51.84,51.9,51.8,51.85,208300.0,31.1251,31.1611,31.1011,31.1311,208300.0
2010-06-17 12:00:00,51.85,51.92,51.77,51.89,204800.0,31.1311,31.1731,31.0831,31.1551,204800.0
2010-06-17 12:10:00,51.89,51.91,51.81,51.84,154700.0,31.1551,31.1671,31.1071,31.1251,154700.0
2010-06-17 12:20:00,51.85,51.92,51.75,51.79,267500.0,31.1311,31.1731,31.0711,31.0951,267500.0
2010-06-17 12:30:00,51.79,51.81,51.7,51.74,289800.0,31.0951,31.1071,31.041,31.065,289800.0
2010-06-17 12:40:00,51.74,51.74,51.59,51.68,197900.0,31.065,31.065,30.975,31.029,197900.0
2010-06-17 12:50:00,51.68,51.83,51.68,51.78,132600.0,31.029,31.1191,31.029,31.0891,132600.0
2010-06-17 13:00:00,51.77,51.83,51.67,51.79,136600.0,31.0831,31.1191,31.023,31.0951,136600.0
2010-06-17 13:10:00,51.8,51.94,51.79,51.91,222700.0,31.1011,31.1851,31.0951,31.1671,222700.0
2010-06-17 13:20:00,51.92,52.01,51.84,51.95,314500.0,31.1731,31.2272,31.1251,31.1911,314500.0
2010-06-17 13:30:00,51.96,51.98,51.89,51.95,145100.0,31.1971,31.2091,31.1551,31.1911,145100.0
2010-06-17 13:40:00,51.95,52.02,51.91,52.0,179900.0,31.1911,31.2332,31.1671,31.2212,179900.0
2010-06-17 13:50:00,52.0,52.16,51.98,52.14,304300.0,31.2212,31.3172,31.2091,31.3052,304300.0
2010-06-17 14:00:00,52.15,52.21,52.03,52.04,181100.0,31.3112,31.3472,31.2392,31.2452,181100.0
2010-06-17 14:10:00,52.04,52.12,52.04,52.05,318000.0,31.2452,31.2932,31.2452,31.2512,318000.0
2010-06-17 14:20:00,52.05,52.13,51.95,51.96,292800.0,31.2512,31.2992,31.1911,31.1971,292800.0
2010-06-17 14:30:00,51.96,52.03,51.93,52.0,188300.0,31.1971,31.2392,31.1791,31.2212,188300.0
2010-06-17 14:40:00,52.0,52.03,51.82,51.91,396500.0,31.2212,31.2392,31.1131,31.1671,396500.0
2010-06-17 14:50:00,51.91,51.97,51.88,51.96,220700.0,31.1671,31.2031,31.1491,31.1971,220700.0
2010-06-17 15:00:00,51.95,51.95,51.75,51.86,540900.0,31.1911,31.1911,31.0711,31.1371,540900.0
2010-06-17 15:10:00,51.86,51.93,51.74,51.83,672400.0,31.1371,31.1791,31.065,31.1191,672400.0
2010-06-17 15:20:00,51.83,51.89,51.74,51.8,592000.0,31.1191,31.1551,31.065,31.1011,592000.0
2010-06-17 15:30:00,51.8,52.01,51.8,51.9,392900.0,31.1011,31.2272,31.1011,31.1611,392900.0
2010-06-17 15:40:00,51.89,52.01,51.86,51.97,682800.0,31.1551,31.2272,31.1371,31.2031,682800.0
2010-06-17 15:50:00,51.97,52.11,51.96,51.98,1147300.0,31.2031,31.2872,31.1971,31.2091,1147300.0
2010-06-18 09:30:00,52.13,52.16,51.81,51.84,524500.0,31.2992,31.3172,31.1071,31.1251,524500.0
2010-06-18 09:40:00,51.84,51.91,51.68,51.87,418300.0,31.1251,31.1671,31.029,31.1431,418300.0
2010-06-18 09:50:00,51.87,51.87,51.65,51.66,264900.0,31.1431,31.1431,31.011,31.017,264900.0
2010-06-18 10:00:00,51.68,51.83,51.65,51.82,267400.0,31.029,31.1191,31.011,31.1131,267400.0
2010-06-18 10:10:00,51.83,51.93,51.73,51.9,485900.0,31.1191,31.1791,31.059,31.1611,485900.0
2010-06-18 10:20:00,51.9,51.9,51.76,51.87,411100.0,31.1611,31.1611,31.0771,31.1431,411100.0
2010-06-18 10:30:00,51.87,52.05,51.87,51.99,319200.0,31.1431,31.2512,31.1431,31.2152,319200.0
2010-06-18 10:40:00,52.0,52.07,51.93,52.07,149100.0,31.2212,31.2632,31.1791,31.2632,149100.0
2010-06-18 10:50:00,52.08,52.2,52.04,52.05,415400.0,31.2692,31.3412,31.2452,31.2512,415400.0
2010-06-18 11:00:00,52.05,52.15,51.91,52.07,151100.0,31.2512,31.3112,31.1671,31.2632,151100.0
2010-06-18 11:10:00,52.08,52.1,51.92,51.97,94300.0,31.2692,31.2812,31.1731,31.2031,94300.0
2010-06-18 11:20:00,51.98,52.04,51.95,51.99,143400.0,31.2091,31.2452,31.1911,31.2152,143400.0
2010-06-18 11:30:00,51.98,51.98,51.82,51.85,250800.0,31.2091,31.2091,31.1131,31.1311,250800.0
2010-06-18 11:40:00,51.85,51.86,51.79,51.81,144000.0,31.1311,31.1371,31.0951,31.1071,144000.0
2010-06-18 11:50:00,51.81,51.86,51.8,51.82,101900.0,31.1071,31.1371,31.1011,31.1131,101900.0
2010-06-18 12:00:00,51.82,51.94,51.82,51.87,169300.0,31.1131,31.1851,31.1131,31.1431,169300.0
2010-06-18 12:10:00,51.86,51.89,51.83,51.87,99400.0,31.1371,31.1551,31.1191,31.1431,99400.0
2010-06-18 12:20:00,51.88,51.88,51.68,51.7,378700.0,31.1491,31.1491,31.029,31.041,378700.0
2010-06-18 12:30:00,51.71,51.77,51.62,51.71,229300.0,31.047,31.0831,30.993,31.047,229300.0
2010-06-18 12:40:00,51.71,51.74,51.65,51.72,100400.0,31.047,31.065,31.011,31.053,100400.0
2010-06-18 12:50:00,51.71,51.81,51.71,51.74,97700.0,31.047,31.1071,31.047,31.065,97700.0
2010-06-18 13:00:00,51.74,51.79,51.68,51.73,514200.0,31.065,31.0951,31.029,31.059,514200.0
2010-06-18 13:10:00,51.74,51.8,51.72,51.76,95700.0,31.065,31.1011,31.053,31.0771,95700.0
2010-06-18 13:20:00,51.77,51.81,51.75,51.77,104600.0,31.0831,31.1071,31.0711,31.0831,104600.0
2010-06-18 13:30:00,51.78,51.82,51.74,51.8,54600.0,31.0891,31.1131,31.065,31.1011,54600.0
2010-06-18 13:40:00,51.8,51.85,51.64,51.68,476900.0,31.1011,31.1311,31.005,31.029,476900.0
2010-06-18 13:50:00,51.68,51.75,51.64,51.7,176200.0,31.029,31.0711,31.005,31.041,176200.0
2010-06-18 14:00:00,51.7,51.71,51.58,51.6,446000.0,31.041,31.047,30.969,30.981,446000.0
2010-06-18 14:10:00,51.59,51.76,51.59,51.71,160500.0,30.975,31.0771,30.975,31.047,160500.0
2010-06-18 14:20:00,51.7,51.78,51.64,51.77,165100.0,31.041,31.0891,31.005,31.0831,165100.0
2010-06-18 14:30:00,51.76,51.77,51.63,51.76,200800.0,31.0771,31.0831,30.999,31.0771,200800.0
2010-06-18 14:40:00,51.75,51.79,51.69,51.74,90400.0,31.0711,31.0951,31.035,31.065,90400.0
2010-06-18 14:50:00,51.73,51.77,51.72,51.75,117700.0,31.059,31.0831,31.053,31.0711,117700.0
2010-06-18 15:00:00,51.75,51.75,51.63,51.63,205300.0,31.0711,31.0711,30.999,30.999,205300.0
2010-06-18 15:10:00,51.63,51.68,51.6,51.6,134200.0,30.999,31.029,30.981,30.981,134200.0
2010-06-18 15:20:00,51.6,51.64,51.57,51.59,222700.0,30.981,31.005,30.963,30.975,222700.0
2010-06-18 15:30:00,51.59,51.71,51.59,51.71,443900.0,30.975,31.047,30.975,31.047,443900.0
2010-06-18 15:40:00,51.7,51.93,51.69,51.87,716400.0,31.041,31.1791,31.035,31.1431,716400.0
2010-06-18 15:50:00,51.87,51.89,51.79,51.81,943000.0,31.1431,31.1551,31.0951,31.1071,943000.0
2010-06-21 09:30:00,52.55,52.65,52.45,52.49,506100.0,31.5514,31.6114,31.4913,31.5154,506100.0
2010-06-21 09:40:00,52.49,52.54,52.25,52.44,701800.0,31.5154,31.5454,31.3713,31.4853,701800.0
2010-06-21 09:50:00,52.44,52.59,52.44,52.52,464700.0,31.4853,31.5754,31.4853,31.5334,464700.0
2010-06-21 10:00:00,52.51,52.65,52.51,52.62,399500.0,31.5274,31.6114,31.5274,31.5934,399500.0
2010-06-21 10:10:00,52.62,52.69,52.5,52.5,286200.0,31.5934,31.6354,31.5214,31.5214,286200.0
2010-06-21 10:20:00,52.5,52.66,52.49,52.54,235900.0,31.5214,31.6174,31.5154,31.5454,235900.0
2010-06-21 10:30:00,52.55,52.63,52.5,52.6,283400.0,31.5514,31.5994,31.5214,31.5814,283400.0
2010-06-21 10:40:00,52.61,52.66,52.56,52.56,185200.0,31.5874,31.6174,31.5574,31.5574,185200.0
2010-06-21 10:50:00,52.56,52.66,52.45,52.6,298600.0,31.5574,31.6174,31.4913,31.5814,298600.0
2010-06-21 11:00:00,52.6,52.65,52.5,52.61,233300.0,31.5814,31.6114,31.5214,31.5874,233300.0
2010-06-21 11:10:00,52.62,52.63,52.5,52.52,171700.0,31.5934,31.5994,31.5214,31.5334,171700.0
2010-06-21 11:20:00,52.52,52.53,52.33,52.47,202900.0,31.5334,31.5394,31.4193,31.5033,202900.0
2010-06-21 11:30:00,52.47,52.53,52.4,52.41,132600.0,31.5033,31.5394,31.4613,31.4673,132600.0
2010-06-21 11:40:00,52.41,52.41,52.26,52.26,158200.0,31.4673,31.4673,31.3773,31.3773,158200.0
2010-06-21 11:50:00,52.26,52.46,52.25,52.46,370400.0,31.3773,31.4973,31.3713,31.4973,370400.0
2010-06-21 12:00:00,52.46,52.46,52.33,52.45,226900.0,31.4973,31.4973,31.4193,31.4913,226900.0
2010-06-21 12:10:00,52.45,52.46,52.33,52.33,217200.0,31.4913,31.4973,31.4193,31.4193,217200.0
2010-06-21 12:20:00,52.33,52.34,52.22,52.24,314700.0,31.4193,31.4253,31.3532,31.3653,314700.0
2010-06-21 12:30:00,52.24,52.27,52.18,52.21,124200.0,31.3653,31.3833,31.3292,31.3472,124200.0
2010-06-21 12:40:00,52.22,52.26,52.19,52.25,98100.0,31.3532,31.3773,31.3352,31.3713,98100.0
2010-06-21 12:50:00,52.25,52.26,52.15,52.23,170100.0,31.3713,31.3773,31.3112,31.3592,170100.0
2010-06-21 13:00:00,52.23,52.26,52.16,52.23,183000.0,31.3592,31.3773,31.3172,31.3592,183000.0
2010-06-21 13:10:00,52.22,52.35,52.22,52.26,141700.0,31.3532,31.4313,31.3532,31.3773,141700.0
2010-06-21 13:20:00,52.26,52.28,52.18,52.21,146400.0,31.3773,31.3893,31.3292,31.3472,146400.0
2010-06-21 13:30:00,52.22,52.23,52.09,52.09,112000.0,31.3532,31.3592,31.2752,31.2752,112000.0
2010-06-21 13:40:00,52.08,52.13,52.01,52.09,205500.0,31.2692,31.2992,31.2272,31.2752,205500.0
2010-06-21 13:50:00,52.08,52.16,52.03,52.04,143300.0,31.2692,31.3172,31.2392,31.2452,143300.0
2010-06-21 14:00:00,52.03,52.15,52.02,52.13,111700.0,31.2392,31.3112,31.2332,31.2992,111700.0
2010-06-21 14:10:00,52.13,52.33,52.13,52.24,145500.0,31.2992,31.4193,31.2992,31.3653,145500.0
2010-06-21 14:20:00,52.24,52.31,52.14,52.16,119700.0,31.3653,31.4073,31.3052,31.3172,119700.0
2010-06-21 14:30:00,52.17,52.23,52.17,52.19,96100.0,31.3232,31.3592,31.3232,31.3352,96100.0
2010-06-21 14:40:00,52.19,52.22,52.1,52.1,109400.0,31.3352,31.3532,31.2812,31.2812,109400.0
2010-06-21 14:50:00,52.1,52.12,51.96,51.97,418700.0,31.2812,31.2932,31.1971,31.2031,418700.0
2010-06-21 15:00:00,51.98,52.07,51.85,51.89,270700.0,31.2091,31.2632,31.1311,31.1551,270700.0
2010-06-21 15:10:00,51.88,51.9,51.57,51.58,509700.0,31.1491,31.1611,30.963,30.969,509700.0
2010-06-21 15:20:00,51.59,51.71,51.48,51.52,644400.0,30.975,31.047,30.9089,30.933,644400.0
2010-06-21 15:30:00,51.52,51.58,51.41,51.5,481300.0,30.933,30.969,30.8669,30.921,481300.0
2010-06-21 15:40:00,51.5,51.5,51.24,51.47,771800.0,30.921,30.921,30.7648,30.9029,771800.0
2010-06-21 15:50:00,51.48,51.53,51.37,51.46,706700.0,30.9089,30.939,30.8429,30.8969,706700.0
2010-06-22 09:30:00,51.52,51.69,51.44,51.5,658800.0,30.933,31.035,30.8849,30.921,658800.0
2010-06-22 09:40:00,51.51,51.76,51.47,51.68,970100.0,30.927,31.0771,30.9029,31.029,970100.0
2010-06-22 09:50:00,51.68,51.73,51.61,51.62,296200.0,31.029,31.059,30.987,30.993,296200.0
2010-06-22 10:00:00,51.63,51.66,51.3,51.48,1371000.0,30.999,31.017,30.8009,30.9089,1371000.0
2010-06-22 10:10:00,51.47,51.51,51.2,51.2,297200.0,30.9029,30.927,30.7408,30.7408,297200.0
2010-06-22 10:20:00,51.21,51.27,51.13,51.22,365600.0,30.7468,30.7829,30.6988,30.7528,365600.0
2010-06-22 10:30:00,51.22,51.23,51.0,51.06,581200.0,30.7528,30.7588,30.6207,30.6568,581200.0
2010-06-22 10:40:00,51.06,51.15,51.06,51.06,337300.0,30.6568,30.7108,30.6568,30.6568,337300.0
2010-06-22 10:50:00,51.06,51.16,51.02,51.07,279400.0,30.6568,30.7168,30.6328,30.6628,279400.0
2010-06-22 11:00:00,51.07,51.1,50.87,50.96,284500.0,30.6628,30.6808,30.5427,30.5967,284500.0
2010-06-22 11:10:00,50.97,51.07,50.94,50.97,335500.0,30.6027,30.6628,30.5847,30.6027,335500.0
2010-06-22 11:20:00,50.98,51.06,50.9,51.04,291800.0,30.6087,30.6568,30.5607,30.6448,291800.0
2010-06-22 11:30:00,51.04,51.33,51.02,51.23,343100.0,30.6448,30.8189,30.6328,30.7588,343100.0
2010-06-22 11:40:00,51.23,51.25,51.13,51.19,150000.0,30.7588,30.7708,30.6988,30.7348,150000.0
2010-06-22 11:50:00,51.19,51.26,51.0,51.06,118300.0,30.7348,30.7769,30.6207,30.6568,118300.0
2010-06-22 12:00:00,51.06,51.1,51.0,51.1,88700.0,30.6568,30.6808,30.6207,30.6808,88700.0
2010-06-22 12:10:00,51.1,51.15,50.98,51.1,88200.0,30.6808,30.7108,30.6087,30.6808,88200.0
2010-06-22 12:20:00,51.11,51.18,51.02,51.02,108600.0,30.6868,30.7288,30.6328,30.6328,108600.0
2010-06-22 12:30:00,51.01,51.06,50.91,50.95,277700.0,30.6268,30.6568,30.5667,30.5907,277700.0
2010-06-22 12:40:00,50.95,51.06,50.93,51.05,119000.0,30.5907,30.6568,30.5787,30.6508,119000.0
2010-06-22 12:50:00,51.04,51.11,50.99,51.08,108700.0,30.6448,30.6868,30.6147,30.6688,108700.0
2010-06-22 13:00:00,51.09,51.13,51.01,51.11,71500.0,30.6748,30.6988,30.6268,30.6868,71500.0
2010-06-22 13:10:00,51.11,51.12,51.01,51.03,145000.0,30.6868,30.6928,30.6268,30.6388,145000.0
2010-06-22 13:20:00,51.03,51.05,50.9,50.96,222400.0,30.6388,30.6508,30.5607,30.5967,222400.0
2010-06-22 13:30:00,50.96,50.97,50.85,50.92,131300.0,30.5967,30.6027,30.5307,30.5727,131300.0
2010-06-22 13:40:00,50.92,51.06,50.91,51.02,365000.0,30.5727,30.6568,30.5667,30.6328,365000.0
2010-06-22 13:50:00,51.02,51.03,50.88,50.92,252500.0,30.6328,30.6388,30.5487,30.5727,252500.0
2010-06-22 14:00:00,50.92,50.92,50.7,50.73,348500.0,30.5727,30.5727,30.4406,30.4586,348500.0
2010-06-22 14:10:00,50.73,50.83,50.7,50.77,228100.0,30.4586,30.5187,30.4406,30.4827,228100.0
2010-06-22 14:20:00,50.77,50.81,50.68,50.7,350700.0,30.4827,30.5067,30.4286,30.4406,350700.0
2010-06-22 14:30:00,50.71,50.76,50.64,50.69,365900.0,30.4466,30.4767,30.4046,30.4346,365900.0
2010-06-22 14:40:00,50.68,50.68,50.34,50.35,1085400.0,30.4286,30.4286,30.2245,30.2305,1085400.0
2010-06-22 14:50:00,50.34,50.42,49.92,50.06,1572000.0,30.2245,30.2725,29.9723,30.0564,1572000.0
2010-06-22 15:00:00,50.05,50.27,49.98,50.1,948300.0,30.0504,30.1825,30.0083,30.0804,948300.0
2010-06-22 15:10:00,50.1,50.26,50.04,50.22,594000.0,30.0804,30.1764,30.0444,30.1524,594000.0
2010-06-22 15:20:00,50.22,50.22,49.93,50.0,800300.0,30.1524,30.1524,29.9783,30.0203,800300.0
2010-06-22 15:30:00,50.0,50.1,49.85,50.08,849800.0,30.0203,30.0804,29.9303,30.0684,849800.0
2010-06-22 15:40:00,50.08,50.29,49.94,50.25,862500.0,30.0684,30.1945,29.9843,30.1704,862500.0
2010-06-22 15:50:00,50.24,50.28,49.87,49.98,2861600.0,30.1644,30.1885,29.9423,30.0083,2861600.0
2010-06-22 16:00:00,49.95,50.1,49.9,50.02,266600.0,29.9903,30.0804,29.9603,30.0323,266600.0
2010-06-22 16:10:00,50.02,50.06,50.02,50.05,16500.0,30.0323,30.0564,30.0323,30.0504,16500.0
2010-06-23 09:30:00,49.89,50.24,49.82,50.19,810800.0,29.9543,30.1644,29.9123,30.1344,810800.0
2010-06-23 09:40:00,50.2,50.2,49.78,49.86,829200.0,30.1404,30.1404,29.8883,29.9363,829200.0
2010-06-23 09:50:00,49.86,50.08,49.82,50.06,325900.0,29.9363,30.0684,29.9123,30.0564,325900.0
2010-06-23 10:00:00,50.07,50.07,49.29,49.48,1277800.0,30.0624,30.0624,29.5941,29.7081,1277800.0
2010-06-23 10:10:00,49.48,49.6,49.33,49.55,632700.0,29.7081,29.7802,29.6181,29.7502,632700.0
2010-06-23 10:20:00,49.54,49.54,49.22,49.24,515800.0,29.7442,29.7442,29.552,29.564,515800.0
2010-06-23 10:30:00,49.23,49.5,49.2,49.37,438800.0,29.558,29.7201,29.54,29.6421,438800.0
2010-06-23 10:40:00,49.37,49.52,49.31,49.51,218100.0,29.6421,29.7321,29.6061,29.7261,218100.0
2010-06-23 10:50:00,49.51,49.68,49.49,49.58,230900.0,29.7261,29.8282,29.7141,29.7682,230900.0
2010-06-23 11:00:00,49.59,49.63,49.51,49.62,228800.0,29.7742,29.7982,29.7261,29.7922,228800.0
2010-06-23 11:10:00,49.62,49.72,49.5,49.72,277800.0,29.7922,29.8522,29.7201,29.8522,277800.0
2010-06-23 11:20:00,49.72,49.82,49.69,49.77,173500.0,29.8522,29.9123,29.8342,29.8822,173500.0
2010-06-23 11:30:00,49.78,49.82,49.74,49.79,83800.0,29.8883,29.9123,29.8642,29.8943,83800.0
2010-06-23 11:40:00,49.79,50.06,49.79,49.88,416000.0,29.8943,30.0564,29.8943,29.9483,416000.0
2010-06-23 11:50:00,49.87,49.94,49.75,49.87,122600.0,29.9423,29.9843,29.8702,29.9423,122600.0
2010-06-23 12:00:00,49.86,50.0,49.82,49.96,113900.0,29.9363,30.0203,29.9123,29.9963,113900.0
2010-06-23 12:10:00,49.95,49.95,49.77,49.91,87100.0,29.9903,29.9903,29.8822,29.9663,87100.0
2010-06-23 12:20:00,49.91,49.92,49.77,49.8,99300.0,29.9663,29.9723,29.8822,29.9003,99300.0
2010-06-23 12:30:00,49.81,49.94,49.74,49.86,153500.0,29.9063,29.9843,29.8642,29.9363,153500.0
2010-06-23 12:40:00,49.85,50.13,49.85,50.08,370700.0,29.9303,30.0984,29.9303,30.0684,370700.0
2010-06-23 12:50:00,50.09,50.1,49.98,50.06,124900.0,30.0744,30.0804,30.0083,30.0564,124900.0
2010-06-23 13:00:00,50.06,50.21,49.99,50.14,282800.0,30.0564,30.1464,30.0143,30.1044,282800.0
2010-06-23 13:10:00,50.13,50.17,50.01,50.08,146700.0,30.0984,30.1224,30.0263,30.0684,146700.0
2010-06-23 13:20:00,50.07,50.12,50.02,50.11,65100.0,30.0624,30.0924,30.0323,30.0864,65100.0
2010-06-23 13:30:00,50.11,50.31,50.08,50.31,591500.0,30.0864,30.2065,30.0684,30.2065,591500.0
2010-06-23 13:40:00,50.32,50.41,50.19,50.28,347900.0,30.2125,30.2665,30.1344,30.1885,347900.0
2010-06-23 13:50:00,50.28,50.39,50.27,50.33,212200.0,30.1885,30.2545,30.1825,30.2185,212200.0
2010-06-23 14:00:00,50.33,50.37,50.27,50.29,200300.0,30.2185,30.2425,30.1825,30.1945,200300.0
2010-06-23 14:10:00,50.3,50.32,50.07,50.17,287300.0,30.2005,30.2125,30.0624,30.1224,287300.0
2010-06-23 14:20:00,50.17,50.28,49.99,50.28,388400.0,30.1224,30.1885,30.0143,30.1885,388400.0
2010-06-23 14:30:00,50.28,50.65,50.26,50.48,731200.0,30.1885,30.4106,30.1764,30.3085,731200.0
2010-06-23 14:40:00,50.49,50.52,50.2,50.25,356600.0,30.3145,30.3326,30.1404,30.1704,356600.0
2010-06-23 14:50:00,50.24,50.31,50.07,50.13,296900.0,30.1644,30.2065,30.0624,30.0984,296900.0
2010-06-23 15:00:00,50.14,50.3,49.79,49.86,637600.0,30.1044,30.2005,29.8943,29.9363,637600.0
2010-06-23 15:10:00,49.86,50.04,49.84,49.95,565400.0,29.9363,30.0444,29.9243,29.9903,565400.0
2010-06-23 15:20:00,49.94,50.24,49.89,50.15,560300.0,29.9843,30.1644,29.9543,30.1104,560300.0
2010-06-23 15:30:00,50.14,50.27,50.0,50.26,383300.0,30.1044,30.1825,30.0203,30.1764,383300.0
2010-06-23 15:40:00,50.25,50.36,50.09,50.21,646800.0,30.1704,30.2365,30.0744,30.1464,646800.0
2010-06-23 15:50:00,50.21,50.24,50.08,50.09,1071200.0,30.1464,30.1644,30.0684,30.0744,1071200.0
2010-06-24 09:30:00,49.43,49.55,49.25,49.25,588700.0,29.9397,30.0124,29.8306,29.8306,588700.0
2010-06-24 09:40:00,49.25,49.32,49.11,49.11,529400.0,29.8306,29.873,29.7458,29.7458,529400.0
2010-06-24 09:50:00,49.11,49.11,48.8,48.88,756700.0,29.7458,29.7458,29.5581,29.6065,756700.0
2010-06-24 10:00:00,48.88,49.15,48.88,49.09,843500.0,29.6065,29.7701,29.6065,29.7337,843500.0
2010-06-24 10:10:00,49.09,49.11,48.83,48.94,575400.0,29.7337,29.7458,29.5762,29.6429,575400.0
2010-06-24 10:20:00,48.94,49.07,48.89,48.96,541900.0,29.6429,29.7216,29.6126,29.655,541900.0
2010-06-24 10:30:00,48.96,48.97,48.67,48.92,642100.0,29.655,29.661,29.4793,29.6308,642100.0
2010-06-24 10:40:00,48.91,48.92,48.64,48.86,666200.0,29.6247,29.6308,29.4612,29.5944,666200.0
2010-06-24 10:50:00,48.84,48.88,48.56,48.87,441200.0,29.5823,29.6065,29.4127,29.6005,441200.0
2010-06-24 11:00:00,48.86,48.87,48.5,48.66,639700.0,29.5944,29.6005,29.3764,29.4733,639700.0
2010-06-24 11:10:00,48.66,48.84,48.62,48.7,411900.0,29.4733,29.5823,29.4491,29.4975,411900.0
2010-06-24 11:20:00,48.71,48.85,48.58,48.74,239300.0,29.5036,29.5884,29.4248,29.5217,239300.0
2010-06-24 11:30:00,48.74,48.95,48.72,48.94,231400.0,29.5217,29.6489,29.5096,29.6429,231400.0
2010-06-24 11:40:00,48.94,49.14,48.92,49.14,445400.0,29.6429,29.764,29.6308,29.764,445400.0
2010-06-24 11:50:00,49.14,49.15,48.96,48.98,400400.0,29.764,29.7701,29.655,29.6671,400400.0
2010-06-24 12:00:00,48.99,49.24,48.99,49.11,380700.0,29.6732,29.8246,29.6732,29.7458,380700.0
2010-06-24 12:10:00,49.12,49.13,48.92,48.92,148400.0,29.7519,29.758,29.6308,29.6308,148400.0
2010-06-24 12:20:00,48.92,49.05,48.87,48.93,118000.0,29.6308,29.7095,29.6005,29.6368,118000.0
2010-06-24 12:30:00,48.92,48.94,48.83,48.89,68600.0,29.6308,29.6429,29.5762,29.6126,68600.0
2010-06-24 12:40:00,48.89,48.99,48.83,48.97,115700.0,29.6126,29.6732,29.5762,29.661,115700.0
2010-06-24 12:50:00,48.97,49.04,48.95,49.01,112600.0,29.661,29.7034,29.6489,29.6853,112600.0
2010-06-24 13:00:00,49.01,49.14,48.88,49.07,147000.0,29.6853,29.764,29.6065,29.7216,147000.0
2010-06-24 13:10:00,49.08,49.42,49.08,49.29,402300.0,29.7277,29.9336,29.7277,29.8549,402300.0
2010-06-24 13:20:00,49.29,49.3,49.05,49.07,131600.0,29.8549,29.8609,29.7095,29.7216,131600.0
2010-06-24 13:30:00,49.07,49.46,49.07,49.32,479800.0,29.7216,29.9578,29.7216,29.873,479800.0
2010-06-24 13:40:00,49.33,49.49,49.19,49.49,350500.0,29.8791,29.976,29.7943,29.976,350500.0
2010-06-24 13:50:00,49.49,49.54,49.45,49.49,501700.0,29.976,30.0063,29.9518,29.976,501700.0
2010-06-24 14:00:00,49.5,49.52,49.39,49.39,389200.0,29.9821,29.9942,29.9154,29.9154,389200.0
2010-06-24 14:10:00,49.39,49.41,49.22,49.26,249400.0,29.9154,29.9276,29.8125,29.8367,249400.0
2010-06-24 14:20:00,49.25,49.32,49.15,49.22,138000.0,29.8306,29.873,29.7701,29.8125,138000.0
2010-06-24 14:30:00,49.22,49.22,48.95,49.06,333000.0,29.8125,29.8125,29.6489,29.7156,333000.0
2010-06-24 14:40:00,49.06,49.09,48.88,48.9,327300.0,29.7156,29.7337,29.6065,29.6186,327300.0
2010-06-24 14:50:00,48.91,48.94,48.68,48.76,663500.0,29.6247,29.6429,29.4854,29.5338,663500.0
2010-06-24 15:00:00,48.75,48.93,48.73,48.76,522300.0,29.5278,29.6368,29.5157,29.5338,522300.0
2010-06-24 15:10:00,48.77,48.84,48.63,48.7,915100.0,29.5399,29.5823,29.4551,29.4975,915100.0
2010-06-24 15:20:00,48.71,48.98,48.69,48.87,688200.0,29.5036,29.6671,29.4914,29.6005,688200.0
2010-06-24 15:30:00,48.87,48.95,48.69,48.8,481900.0,29.6005,29.6489,29.4914,29.5581,481900.0
2010-06-24 15:40:00,48.8,48.82,48.56,48.62,887300.0,29.5581,29.5702,29.4127,29.4491,887300.0
2010-06-24 15:50:00,48.62,48.66,48.48,48.57,2595200.0,29.4491,29.4733,29.3643,29.4188,2595200.0
2010-06-25 09:30:00,48.87,48.97,48.59,48.75,544800.0,29.6005,29.661,29.4309,29.5278,544800.0
2010-06-25 09:40:00,48.74,48.93,48.67,48.79,407800.0,29.5217,29.6368,29.4793,29.552,407800.0
2010-06-25 09:50:00,48.79,48.8,48.54,48.76,639600.0,29.552,29.5581,29.4006,29.5338,639600.0
2010-06-25 10:00:00,48.76,49.06,48.76,48.96,595500.0,29.5338,29.7156,29.5338,29.655,595500.0
2010-06-25 10:10:00,48.96,49.06,48.71,48.71,407700.0,29.655,29.7156,29.5036,29.5036,407700.0
2010-06-25 10:20:00,48.72,48.91,48.69,48.89,263800.0,29.5096,29.6247,29.4914,29.6126,263800.0
2010-06-25 10:30:00,48.9,48.95,48.72,48.82,396100.0,29.6186,29.6489,29.5096,29.5702,396100.0
2010-06-25 10:40:00,48.83,49.15,48.82,49.06,595300.0,29.5762,29.7701,29.5702,29.7156,595300.0
2010-06-25 10:50:00,49.06,49.07,48.7,48.79,624000.0,29.7156,29.7216,29.4975,29.552,624000.0
2010-06-25 11:00:00,48.79,49.14,48.79,49.09,204900.0,29.552,29.764,29.552,29.7337,204900.0
2010-06-25 11:10:00,49.09,49.21,48.99,49.17,372200.0,29.7337,29.8064,29.6732,29.7822,372200.0
2010-06-25 11:20:00,49.16,49.4,49.08,49.32,555300.0,29.7761,29.9215,29.7277,29.873,555300.0
2010-06-25 11:30:00,49.32,49.52,49.28,49.31,560700.0,29.873,29.9942,29.8488,29.867,560700.0
2010-06-25 11:40:00,49.31,49.47,49.21,49.44,235100.0,29.867,29.9639,29.8064,29.9457,235100.0
2010-06-25 11:50:00,49.45,49.63,49.44,49.46,322500.0,29.9518,30.0608,29.9457,29.9578,322500.0
2010-06-25 12:00:00,49.47,49.5,49.37,49.48,307300.0,29.9639,29.9821,29.9033,29.97,307300.0
2010-06-25 12:10:00,49.48,49.52,49.26,49.41,195800.0,29.97,29.9942,29.8367,29.9276,195800.0
2010-06-25 12:20:00,49.41,49.53,49.37,49.5,526100.0,29.9276,30.0002,29.9033,29.9821,526100.0
2010-06-25 12:30:00,49.49,49.65,49.25,49.58,990100.0,29.976,30.0729,29.8306,30.0305,990100.0
2010-06-25 12:40:00,49.58,49.69,49.55,49.59,313300.0,30.0305,30.0971,30.0124,30.0366,313300.0
2010-06-25 12:50:00,49.57,49.58,49.29,49.43,337200.0,30.0245,30.0305,29.8549,29.9397,337200.0
2010-06-25 13:00:00,49.42,49.7,49.35,49.68,187700.0,29.9336,30.1032,29.8912,30.0911,187700.0
2010-06-25 13:10:00,49.69,49.78,49.54,49.73,289400.0,30.0971,30.1517,30.0063,30.1214,289400.0
2010-06-25 13:20:00,49.72,49.94,49.72,49.93,235100.0,30.1153,30.2486,30.1153,30.2425,235100.0
2010-06-25 13:30:00,49.93,50.01,49.79,49.82,381500.0,30.2425,30.291,30.1577,30.1759,381500.0
2010-06-25 13:40:00,49.82,49.86,49.73,49.77,235200.0,30.1759,30.2001,30.1214,30.1456,235200.0
2010-06-25 13:50:00,49.77,49.89,49.7,49.88,163600.0,30.1456,30.2183,30.1032,30.2122,163600.0
2010-06-25 14:00:00,49.88,49.91,49.66,49.71,156700.0,30.2122,30.2304,30.079,30.1093,156700.0
2010-06-25 14:10:00,49.72,49.85,49.71,49.82,192600.0,30.1153,30.1941,30.1093,30.1759,192600.0
2010-06-25 14:20:00,49.83,49.85,49.66,49.73,253000.0,30.1819,30.1941,30.079,30.1214,253000.0
2010-06-25 14:30:00,49.73,49.79,49.61,49.77,238900.0,30.1214,30.1577,30.0487,30.1456,238900.0
2010-06-25 14:40:00,49.78,49.87,49.7,49.79,211800.0,30.1517,30.2062,30.1032,30.1577,211800.0
2010-06-25 14:50:00,49.78,49.85,49.69,49.74,300200.0,30.1517,30.1941,30.0971,30.1274,300200.0
2010-06-25 15:00:00,49.75,49.77,49.62,49.73,533700.0,30.1335,30.1456,30.0547,30.1214,533700.0
2010-06-25 15:10:00,49.72,49.75,49.33,49.45,919900.0,30.1153,30.1335,29.8791,29.9518,919900.0
2010-06-25 15:20:00,49.45,49.6,49.44,49.58,455600.0,29.9518,30.0426,29.9457,30.0305,455600.0
2010-06-25 15:30:00,49.58,49.79,49.5,49.78,476000.0,30.0305,30.1577,29.9821,30.1517,476000.0
2010-06-25 15:40:00,49.78,49.87,49.58,49.87,809000.0,30.1517,30.2062,30.0305,30.2062,809000.0
2010-06-25 15:50:00,49.87,49.88,49.58,49.85,2304000.0,30.2062,30.2122,30.0305,30.1941,2304000.0
2010-06-28 09:30:00,50.05,50.07,49.7,49.87,694200.0,30.3152,30.3273,30.1032,30.2062,694200.0
2010-06-28 09:40:00,49.88,49.9,49.45,49.5,545600.0,30.2122,30.2243,29.9518,29.9821,545600.0
2010-06-28 09:50:00,49.49,49.58,49.36,49.55,441200.0,29.976,30.0305,29.8973,30.0124,441200.0
2010-06-28 10:00:00,49.55,49.69,49.34,49.38,527100.0,30.0124,30.0971,29.8852,29.9094,527100.0
2010-06-28 10:10:00,49.38,49.54,49.37,49.43,187300.0,29.9094,30.0063,29.9033,29.9397,187300.0
2010-06-28 10:20:00,49.43,49.61,49.4,49.45,289100.0,29.9397,30.0487,29.9215,29.9518,289100.0
2010-06-28 10:30:00,49.46,49.52,49.3,49.37,321200.0,29.9578,29.9942,29.8609,29.9033,321200.0
2010-06-28 10:40:00,49.37,49.55,49.35,49.47,256700.0,29.9033,30.0124,29.8912,29.9639,256700.0
2010-06-28 10:50:00,49.47,49.53,49.42,49.49,140700.0,29.9639,30.0002,29.9336,29.976,140700.0
2010-06-28 11:00:00,49.5,49.58,49.46,49.49,200200.0,29.9821,30.0305,29.9578,29.976,200200.0
2010-06-28 11:10:00,49.5,49.53,49.35,49.38,157000.0,29.9821,30.0002,29.8912,29.9094,157000.0
2010-06-28 11:20:00,49.37,49.59,49.34,49.54,188400.0,29.9033,30.0366,29.8852,30.0063,188400.0
2010-06-28 11:30:00,49.54,49.67,49.54,49.59,129400.0,30.0063,30.085,30.0063,30.0366,129400.0
2010-06-28 11:40:00,49.59,49.71,49.57,49.67,137200.0,30.0366,30.1093,30.0245,30.085,137200.0
2010-06-28 11:50:00,49.66,49.66,49.42,49.48,137900.0,30.079,30.079,29.9336,29.97,137900.0
2010-06-28 12:00:00,49.48,49.54,49.4,49.47,77300.0,29.97,30.0063,29.9215,29.9639,77300.0
2010-06-28 12:10:00,49.47,49.56,49.41,49.47,245600.0,29.9639,30.0184,29.9276,29.9639,245600.0
2010-06-28 12:20:00,49.46,49.55,49.37,49.5,59800.0,29.9578,30.0124,29.9033,29.9821,59800.0
2010-06-28 12:30:00,49.5,49.52,49.4,49.4,71600.0,29.9821,29.9942,29.9215,29.9215,71600.0
2010-06-28 12:40:00,49.4,49.62,49.37,49.6,222600.0,29.9215,30.0547,29.9033,30.0426,222600.0
2010-06-28 12:50:00,49.6,49.61,49.46,49.54,62000.0,30.0426,30.0487,29.9578,30.0063,62000.0
2010-06-28 13:00:00,49.54,49.54,49.31,49.33,215300.0,30.0063,30.0063,29.867,29.8791,215300.0
2010-06-28 13:10:00,49.31,49.31,49.05,49.07,584700.0,29.867,29.867,29.7095,29.7216,584700.0
2010-06-28 13:20:00,49.07,49.19,49.05,49.16,265000.0,29.7216,29.7943,29.7095,29.7761,265000.0
2010-06-28 13:30:00,49.16,49.16,49.05,49.14,196000.0,29.7761,29.7761,29.7095,29.764,196000.0
2010-06-28 13:40:00,49.14,49.24,49.1,49.23,45200.0,29.764,29.8246,29.7398,29.8185,45200.0
2010-06-28 13:50:00,49.24,49.34,49.24,49.29,129400.0,29.8246,29.8852,29.8246,29.8549,129400.0
2010-06-28 14:00:00,49.29,49.35,49.22,49.35,311100.0,29.8549,29.8912,29.8125,29.8912,311100.0
2010-06-28 14:10:00,49.36,49.4,49.28,49.28,34800.0,29.8973,29.9215,29.8488,29.8488,34800.0
2010-06-28 14:20:00,49.29,49.39,49.28,49.3,133800.0,29.8549,29.9154,29.8488,29.8609,133800.0
2010-06-28 14:30:00,49.28,49.42,49.26,49.37,139000.0,29.8488,29.9336,29.8367,29.9033,139000.0
2010-06-28 14:40:00,49.37,49.51,49.37,49.46,171200.0,29.9033,29.9881,29.9033,29.9578,171200.0
2010-06-28 14:50:00,49.46,49.58,49.38,49.58,128800.0,29.9578,30.0305,29.9094,30.0305,128800.0
2010-06-28 15:00:00,49.58,49.66,49.54,49.58,301200.0,30.0305,30.079,30.0063,30.0305,301200.0
2010-06-28 15:10:00,49.59,49.63,49.46,49.57,241400.0,30.0366,30.0608,29.9578,30.0245,241400.0
2010-06-28 15:20:00,49.56,49.56,49.35,49.4,164000.0,30.0184,30.0184,29.8912,29.9215,164000.0
2010-06-28 15:30:00,49.39,49.47,49.34,49.41,331300.0,29.9154,29.9639,29.8852,29.9276,331300.0
2010-06-28 15:40:00,49.41,49.56,49.34,49.5,284000.0,29.9276,30.0184,29.8852,29.9821,284000.0
2010-06-28 15:50:00,49.5,49.5,49.2,49.23,1303100.0,29.9821,29.9821,29.8004,29.8185,1303100.0
2010-06-29 09:30:00,48.43,48.54,48.3,48.35,881800.0,29.334,29.4006,29.2552,29.2855,881800.0
2010-06-29 09:40:00,48.35,48.43,48.18,48.23,684700.0,29.2855,29.334,29.1825,29.2128,684700.0
2010-06-29 09:50:00,48.23,48.38,48.14,48.25,665800.0,29.2128,29.3037,29.1583,29.2249,665800.0
2010-06-29 10:00:00,48.24,48.33,47.98,48.21,1344600.0,29.2189,29.2734,29.0614,29.2007,1344600.0
2010-06-29 10:10:00,48.2,48.35,48.07,48.14,536000.0,29.1947,29.2855,29.1159,29.1583,536000.0
2010-06-29 10:20:00,48.15,48.15,47.79,47.8,1010500.0,29.1644,29.1644,28.9463,28.9524,1010500.0
2010-06-29 10:30:00,47.81,48.18,47.79,48.18,535900.0,28.9584,29.1825,28.9463,29.1825,535900.0
2010-06-29 10:40:00,48.19,48.2,48.08,48.19,251300.0,29.1886,29.1947,29.122,29.1886,251300.0
2010-06-29 10:50:00,48.19,48.39,48.1,48.38,334800.0,29.1886,29.3097,29.1341,29.3037,334800.0
2010-06-29 11:00:00,48.38,48.39,48.09,48.32,377000.0,29.3037,29.3097,29.128,29.2673,377000.0
2010-06-29 11:10:00,48.32,48.58,48.31,48.35,500200.0,29.2673,29.4248,29.2613,29.2855,500200.0
2010-06-29 11:20:00,48.36,48.41,48.22,48.27,322300.0,29.2916,29.3219,29.2068,29.2371,322300.0
2010-06-29 11:30:00,48.26,48.31,48.14,48.28,251200.0,29.231,29.2613,29.1583,29.2431,251200.0
2010-06-29 11:40:00,48.29,48.33,48.19,48.27,299600.0,29.2492,29.2734,29.1886,29.2371,299600.0
2010-06-29 11:50:00,48.28,48.38,48.15,48.21,127400.0,29.2431,29.3037,29.1644,29.2007,127400.0
2010-06-29 12:00:00,48.21,48.22,48.02,48.15,229400.0,29.2007,29.2068,29.0856,29.1644,229400.0
2010-06-29 12:10:00,48.15,48.36,48.0,48.17,470000.0,29.1644,29.2916,29.0735,29.1765,470000.0
2010-06-29 12:20:00,48.16,48.35,48.07,48.16,353200.0,29.1704,29.2855,29.1159,29.1704,353200.0
2010-06-29 12:30:00,48.16,48.24,48.11,48.12,154200.0,29.1704,29.2189,29.1401,29.1462,154200.0
2010-06-29 12:40:00,48.12,48.24,48.11,48.23,216400.0,29.1462,29.2189,29.1401,29.2128,216400.0
2010-06-29 12:50:00,48.23,48.23,48.09,48.11,206000.0,29.2128,29.2128,29.128,29.1401,206000.0
2010-06-29 13:00:00,48.12,48.19,48.03,48.15,163400.0,29.1462,29.1886,29.0917,29.1644,163400.0
2010-06-29 13:10:00,48.15,48.17,48.01,48.02,105700.0,29.1644,29.1765,29.0796,29.0856,105700.0
2010-06-29 13:20:00,48.03,48.07,47.94,48.05,292700.0,29.0917,29.1159,29.0372,29.1038,292700.0
2010-06-29 13:30:00,48.04,48.06,47.83,47.85,477500.0,29.0977,29.1099,28.9705,28.9827,477500.0
2010-06-29 13:40:00,47.84,48.06,47.83,47.97,671600.0,28.9766,29.1099,28.9705,29.0553,671600.0
2010-06-29 13:50:00,47.98,48.05,47.86,47.99,362400.0,29.0614,29.1038,28.9887,29.0675,362400.0
2010-06-29 14:00:00,47.99,48.12,47.88,48.1,585100.0,29.0675,29.1462,29.0008,29.1341,585100.0
2010-06-29 14:10:00,48.1,48.17,48.07,48.11,346600.0,29.1341,29.1765,29.1159,29.1401,346600.0
2010-06-29 14:20:00,48.11,48.18,48.01,48.04,402200.0,29.1401,29.1825,29.0796,29.0977,402200.0
2010-06-29 14:30:00,48.04,48.05,47.92,47.96,426100.0,29.0977,29.1038,29.0251,29.0493,426100.0
2010-06-29 14:40:00,47.97,48.01,47.87,47.9,384300.0,29.0553,29.0796,28.9948,29.0129,384300.0
2010-06-29 14:50:00,47.9,48.03,47.8,47.83,564800.0,29.0129,29.0917,28.9524,28.9705,564800.0
2010-06-29 15:00:00,47.82,47.91,47.76,47.76,457500.0,28.9645,29.019,28.9282,28.9282,457500.0
2010-06-29 15:10:00,47.76,47.87,47.68,47.69,636000.0,28.9282,28.9948,28.8797,28.8858,636000.0
2010-06-29 15:20:00,47.69,47.72,47.51,47.56,858500.0,28.8858,28.9039,28.7767,28.807,858500.0
2010-06-29 15:30:00,47.55,47.8,47.5,47.69,1148800.0,28.801,28.9524,28.7707,28.8858,1148800.0
2010-06-29 15:40:00,47.68,47.72,47.31,47.39,2055400.0,28.8797,28.9039,28.6556,28.704,2055400.0
2010-06-29 15:50:00,47.39,47.79,47.35,47.71,3931800.0,28.704,28.9463,28.6798,28.8979,3931800.0
2010-06-29 16:00:00,47.71,47.79,46.34,47.7,145700.0,28.8979,28.9463,28.0681,28.8918,145700.0
2010-06-29 16:10:00,47.7,47.71,47.7,47.7,14200.0,28.8918,28.8979,28.8918,28.8918,14200.0
2010-06-30 09:30:00,47.71,47.93,47.52,47.88,859500.0,28.8979,29.0311,28.7828,29.0008,859500.0
2010-06-30 09:40:00,47.88,48.39,47.88,48.15,945100.0,29.0008,29.3097,29.0008,29.1644,945100.0
2010-06-30 09:50:00,48.14,48.31,48.03,48.05,618600.0,29.1583,29.2613,29.0917,29.1038,618600.0
2010-06-30 10:00:00,48.05,48.29,47.99,48.15,577000.0,29.1038,29.2492,29.0675,29.1644,577000.0
2010-06-30 10:10:00,48.16,48.2,48.02,48.12,379600.0,29.1704,29.1947,29.0856,29.1462,379600.0
2010-06-30 10:20:00,48.13,48.13,47.92,47.99,407800.0,29.1523,29.1523,29.0251,29.0675,407800.0
2010-06-30 10:30:00,47.98,48.32,47.95,48.29,441400.0,29.0614,29.2673,29.0432,29.2492,441400.0
2010-06-30 10:40:00,48.3,48.34,48.07,48.24,290100.0,29.2552,29.2795,29.1159,29.2189,290100.0
2010-06-30 10:50:00,48.24,48.3,48.07,48.09,374200.0,29.2189,29.2552,29.1159,29.128,374200.0
2010-06-30 11:00:00,48.09,48.25,48.0,48.07,369500.0,29.128,29.2249,29.0735,29.1159,369500.0
2010-06-30 11:10:00,48.07,48.28,48.07,48.17,262200.0,29.1159,29.2431,29.1159,29.1765,262200.0
2010-06-30 11:20:00,48.17,48.18,48.03,48.03,205900.0,29.1765,29.1825,29.0917,29.0917,205900.0
2010-06-30 11:30:00,48.03,48.25,48.03,48.21,166300.0,29.0917,29.2249,29.0917,29.2007,166300.0
2010-06-30 11:40:00,48.22,48.32,48.22,48.28,258900.0,29.2068,29.2673,29.2068,29.2431,258900.0
2010-06-30 11:50:00,48.27,48.41,48.18,48.19,280800.0,29.2371,29.3219,29.1825,29.1886,280800.0
2010-06-30 12:00:00,48.18,48.23,48.12,48.14,112200.0,29.1825,29.2128,29.1462,29.1583,112200.0
2010-06-30 12:10:00,48.14,48.24,48.11,48.24,125400.0,29.1583,29.2189,29.1401,29.2189,125400.0
2010-06-30 12:20:00,48.25,48.26,48.17,48.21,69600.0,29.2249,29.231,29.1765,29.2007,69600.0
2010-06-30 12:30:00,48.22,48.28,48.18,48.25,65400.0,29.2068,29.2431,29.1825,29.2249,65400.0
2010-06-30 12:40:00,48.24,48.26,48.04,48.08,209500.0,29.2189,29.231,29.0977,29.122,209500.0
2010-06-30 12:50:00,48.08,48.27,48.08,48.19,119600.0,29.122,29.2371,29.122,29.1886,119600.0
2010-06-30 13:00:00,48.19,48.25,48.15,48.19,83100.0,29.1886,29.2249,29.1644,29.1886,83100.0
2010-06-30 13:10:00,48.19,48.31,48.19,48.26,114300.0,29.1886,29.2613,29.1886,29.231,114300.0
2010-06-30 13:20:00,48.26,48.33,48.24,48.27,110900.0,29.231,29.2734,29.2189,29.2371,110900.0
2010-06-30 13:30:00,48.27,48.34,48.17,48.24,143300.0,29.2371,29.2795,29.1765,29.2189,143300.0
2010-06-30 13:40:00,48.23,48.33,48.19,48.19,341800.0,29.2128,29.2734,29.1886,29.1886,341800.0
2010-06-30 13:50:00,48.19,48.24,48.13,48.18,147500.0,29.1886,29.2189,29.1523,29.1825,147500.0
2010-06-30 14:00:00,48.18,48.26,48.02,48.11,601300.0,29.1825,29.231,29.0856,29.1401,601300.0
2010-06-30 14:10:00,48.11,48.14,47.96,48.02,411700.0,29.1401,29.1583,29.0493,29.0856,411700.0
2010-06-30 14:20:00,48.03,48.05,47.79,47.85,648300.0,29.0917,29.1038,28.9463,28.9827,648300.0
2010-06-30 14:30:00,47.85,47.95,47.83,47.92,200700.0,28.9827,29.0432,28.9705,29.0251,200700.0
2010-06-30 14:40:00,47.92,47.93,47.79,47.91,191400.0,29.0251,29.0311,28.9463,29.019,191400.0
2010-06-30 14:50:00,47.91,47.96,47.85,47.85,194400.0,29.019,29.0493,28.9827,28.9827,194400.0
2010-06-30 15:00:00,47.85,47.99,47.83,47.92,188500.0,28.9827,29.0675,28.9705,29.0251,188500.0
2010-06-30 15:10:00,47.92,47.93,47.61,47.67,629800.0,29.0251,29.0311,28.8373,28.8736,629800.0
2010-06-30 15:20:00,47.66,47.69,47.4,47.42,799400.0,28.8676,28.8858,28.7101,28.7222,799400.0
2010-06-30 15:30:00,47.41,47.41,47.15,47.16,750900.0,28.7162,28.7162,28.5587,28.5647,750900.0
2010-06-30 15:40:00,47.16,47.33,47.07,47.28,1593900.0,28.5647,28.6677,28.5102,28.6374,1593900.0
2010-06-30 15:50:00,47.28,47.37,47.1,47.21,2021200.0,28.6374,28.6919,28.5284,28.595,2021200.0
2010-07-01 09:30:00,47.18,47.47,47.09,47.47,765800.0,28.5768,28.7525,28.5223,28.7525,765800.0
2010-07-01 09:40:00,47.47,47.5,47.21,47.22,527900.0,28.7525,28.7707,28.595,28.6011,527900.0
2010-07-01 09:50:00,47.22,47.25,46.88,46.95,1028200.0,28.6011,28.6192,28.3951,28.4375,1028200.0
2010-07-01 10:00:00,46.95,46.96,46.61,46.87,1134500.0,28.4375,28.4436,28.2316,28.3891,1134500.0
2010-07-01 10:10:00,46.87,46.95,46.55,46.7,996200.0,28.3891,28.4375,28.1953,28.2861,996200.0
2010-07-01 10:20:00,46.7,46.88,46.59,46.63,596900.0,28.2861,28.3951,28.2195,28.2437,596900.0
2010-07-01 10:30:00,46.63,46.66,46.2,46.21,845400.0,28.2437,28.2619,27.9833,27.9893,845400.0
2010-07-01 10:40:00,46.22,46.46,46.11,46.44,590500.0,27.9954,28.1407,27.9287,28.1286,590500.0
2010-07-01 10:50:00,46.46,46.48,46.14,46.19,517100.0,28.1407,28.1529,27.9469,27.9772,517100.0
2010-07-01 11:00:00,46.19,46.19,45.94,45.96,727600.0,27.9772,27.9772,27.8258,27.8379,727600.0
2010-07-01 11:10:00,45.97,46.22,45.94,46.2,610600.0,27.844,27.9954,27.8258,27.9833,610600.0
2010-07-01 11:20:00,46.21,46.47,46.13,46.46,333200.0,27.9893,28.1468,27.9409,28.1407,333200.0
2010-07-01 11:30:00,46.45,46.7,46.41,46.69,717500.0,28.1347,28.2861,28.1105,28.2801,717500.0
2010-07-01 11:40:00,46.69,46.78,46.59,46.66,511000.0,28.2801,28.3346,28.2195,28.2619,511000.0
2010-07-01 11:50:00,46.66,46.73,46.46,46.53,216100.0,28.2619,28.3043,28.1407,28.1831,216100.0
2010-07-01 12:00:00,46.53,46.53,46.43,46.46,174600.0,28.1831,28.1831,28.1226,28.1407,174600.0
2010-07-01 12:10:00,46.45,46.55,46.4,46.55,166300.0,28.1347,28.1953,28.1044,28.1953,166300.0
2010-07-01 12:20:00,46.54,46.55,46.4,46.46,233500.0,28.1892,28.1953,28.1044,28.1407,233500.0
2010-07-01 12:30:00,46.46,46.81,46.44,46.81,347700.0,28.1407,28.3527,28.1286,28.3527,347700.0
2010-07-01 12:40:00,46.81,47.15,46.78,46.88,571200.0,28.3527,28.5587,28.3346,28.3951,571200.0
2010-07-01 12:50:00,46.88,47.02,46.61,46.71,277900.0,28.3951,28.4799,28.2316,28.2922,277900.0
2010-07-01 13:00:00,46.71,46.8,46.7,46.73,270800.0,28.2922,28.3467,28.2861,28.3043,270800.0
2010-07-01 13:10:00,46.73,46.82,46.56,46.82,239700.0,28.3043,28.3588,28.2013,28.3588,239700.0
2010-07-01 13:20:00,46.82,46.91,46.76,46.78,147300.0,28.3588,28.4133,28.3225,28.3346,147300.0
2010-07-01 13:30:00,46.78,47.02,46.78,47.02,266800.0,28.3346,28.4799,28.3346,28.4799,266800.0
2010-07-01 13:40:00,47.03,47.04,46.78,46.81,388900.0,28.486,28.492,28.3346,28.3527,388900.0
2010-07-01 13:50:00,46.8,46.95,46.79,46.91,328400.0,28.3467,28.4375,28.3406,28.4133,328400.0
2010-07-01 14:00:00,46.91,47.0,46.88,46.9,372800.0,28.4133,28.4678,28.3951,28.4072,372800.0
2010-07-01 14:10:00,46.9,47.16,46.88,47.06,494700.0,28.4072,28.5647,28.3951,28.5042,494700.0
2010-07-01 14:20:00,47.06,47.11,46.94,46.99,324700.0,28.5042,28.5344,28.4315,28.4618,324700.0
2010-07-01 14:30:00,47.02,47.07,46.86,46.94,249500.0,28.4799,28.5102,28.383,28.4315,249500.0
2010-07-01 14:40:00,46.95,46.96,46.66,46.72,375100.0,28.4375,28.4436,28.2619,28.2982,375100.0
2010-07-01 14:50:00,46.71,46.88,46.59,46.85,482700.0,28.2922,28.3951,28.2195,28.377,482700.0
2010-07-01 15:00:00,46.87,47.22,46.87,47.14,582300.0,28.3891,28.6011,28.3891,28.5526,582300.0
2010-07-01 15:10:00,47.14,47.17,46.97,46.99,599800.0,28.5526,28.5708,28.4496,28.4618,599800.0
2010-07-01 15:20:00,46.99,47.07,46.79,47.02,326100.0,28.4618,28.5102,28.3406,28.4799,326100.0
2010-07-01 15:30:00,47.02,47.29,46.9,47.23,591200.0,28.4799,28.6435,28.4072,28.6071,591200.0
2010-07-01 15:40:00,47.22,47.28,46.9,46.92,603800.0,28.6011,28.6374,28.4072,28.4194,603800.0
2010-07-01 15:50:00,46.91,47.16,46.83,47.12,1375200.0,28.4133,28.5647,28.3649,28.5405,1375200.0
2010-07-02 09:30:00,47.3,47.44,47.11,47.22,551200.0,28.6495,28.7343,28.5344,28.6011,551200.0
2010-07-02 09:40:00,47.22,47.28,46.89,46.9,453900.0,28.6011,28.6374,28.4012,28.4072,453900.0
2010-07-02 09:50:00,46.89,46.95,46.68,46.79,442900.0,28.4012,28.4375,28.274,28.3406,442900.0
2010-07-02 10:00:00,46.78,46.79,46.4,46.6,696400.0,28.3346,28.3406,28.1044,28.2255,696400.0
2010-07-02 10:10:00,46.6,46.82,46.59,46.79,277800.0,28.2255,28.3588,28.2195,28.3406,277800.0
2010-07-02 10:20:00,46.8,46.87,46.59,46.62,295200.0,28.3467,28.3891,28.2195,28.2377,295200.0
2010-07-02 10:30:00,46.61,46.62,46.38,46.46,412500.0,28.2316,28.2377,28.0923,28.1407,412500.0
2010-07-02 10:40:00,46.44,46.61,46.44,46.55,221200.0,28.1286,28.2316,28.1286,28.1953,221200.0
2010-07-02 10:50:00,46.56,46.56,46.3,46.32,505900.0,28.2013,28.2013,28.0438,28.0559,505900.0
2010-07-02 11:00:00,46.32,46.35,46.15,46.26,760200.0,28.0559,28.0741,27.953,28.0196,760200.0
2010-07-02 11:10:00,46.26,46.38,46.2,46.25,316900.0,28.0196,28.0923,27.9833,28.0135,316900.0
2010-07-02 11:20:00,46.27,46.37,46.22,46.25,336400.0,28.0257,28.0862,27.9954,28.0135,336400.0
2010-07-02 11:30:00,46.24,46.25,46.07,46.09,549200.0,28.0075,28.0135,27.9045,27.9166,549200.0
2010-07-02 11:40:00,46.09,46.13,46.0,46.11,439500.0,27.9166,27.9409,27.8621,27.9287,439500.0
2010-07-02 11:50:00,46.11,46.23,46.08,46.21,264600.0,27.9287,28.0014,27.9106,27.9893,264600.0
2010-07-02 12:00:00,46.2,46.45,46.15,46.45,376800.0,27.9833,28.1347,27.953,28.1347,376800.0
2010-07-02 12:10:00,46.45,46.53,46.32,46.35,317800.0,28.1347,28.1831,28.0559,28.0741,317800.0
2010-07-02 12:20:00,46.35,46.45,46.31,46.42,130400.0,28.0741,28.1347,28.0499,28.1165,130400.0
2010-07-02 12:30:00,46.43,46.43,46.25,46.31,86400.0,28.1226,28.1226,28.0135,28.0499,86400.0
2010-07-02 12:40:00,46.31,46.42,46.24,46.36,149400.0,28.0499,28.1165,28.0075,28.0802,149400.0
2010-07-02 12:50:00,46.36,46.36,46.15,46.18,157900.0,28.0802,28.0802,27.953,27.9711,157900.0
2010-07-02 13:00:00,46.18,46.25,46.09,46.24,261900.0,27.9711,28.0135,27.9166,28.0075,261900.0
2010-07-02 13:10:00,46.24,46.3,46.22,46.25,134100.0,28.0075,28.0438,27.9954,28.0135,134100.0
2010-07-02 13:20:00,46.26,46.29,46.1,46.13,267200.0,28.0196,28.0378,27.9227,27.9409,267200.0
2010-07-02 13:30:00,46.12,46.31,46.11,46.19,136800.0,27.9348,28.0499,27.9287,27.9772,136800.0
2010-07-02 13:40:00,46.18,46.28,46.15,46.26,116000.0,27.9711,28.0317,27.953,28.0196,116000.0
2010-07-02 13:50:00,46.26,46.36,46.22,46.34,151200.0,28.0196,28.0802,27.9954,28.0681,151200.0
2010-07-02 14:00:00,46.34,46.35,46.17,46.24,207900.0,28.0681,28.0741,27.9651,28.0075,207900.0
2010-07-02 14:10:00,46.23,46.28,46.16,46.26,222900.0,28.0014,28.0317,27.959,28.0196,222900.0
2010-07-02 14:20:00,46.26,46.31,46.22,46.28,110900.0,28.0196,28.0499,27.9954,28.0317,110900.0
2010-07-02 14:30:00,46.28,46.31,46.2,46.28,90400.0,28.0317,28.0499,27.9833,28.0317,90400.0
2010-07-02 14:40:00,46.29,46.3,46.2,46.2,167800.0,28.0378,28.0438,27.9833,27.9833,167800.0
2010-07-02 14:50:00,46.2,46.25,46.14,46.23,208600.0,27.9833,28.0135,27.9469,28.0014,208600.0
2010-07-02 15:00:00,46.23,46.48,46.17,46.47,386300.0,28.0014,28.1529,27.9651,28.1468,386300.0
2010-07-02 15:10:00,46.47,46.48,46.35,46.42,266500.0,28.1468,28.1529,28.0741,28.1165,266500.0
2010-07-02 15:20:00,46.42,46.61,46.39,46.52,670500.0,28.1165,28.2316,28.0983,28.1771,670500.0
2010-07-02 15:30:00,46.52,46.7,46.44,46.7,413200.0,28.1771,28.2861,28.1286,28.2861,413200.0
2010-07-02 15:40:00,46.69,46.7,46.5,46.5,809800.0,28.2801,28.2861,28.165,28.165,809800.0
2010-07-02 15:50:00,46.51,46.61,46.17,46.21,1389900.0,28.171,28.2316,27.9651,27.9893,1389900.0
2010-07-06 09:30:00,47.03,47.4,46.94,46.94,713100.0,28.486,28.7101,28.4315,28.4315,713100.0
2010-07-06 09:40:00,46.95,46.95,46.79,46.93,459400.0,28.4375,28.4375,28.3406,28.4254,459400.0
2010-07-06 09:50:00,46.93,47.19,46.9,46.94,433400.0,28.4254,28.5829,28.4072,28.4315,433400.0
2010-07-06 10:00:00,46.95,47.37,46.84,47.25,766300.0,28.4375,28.6919,28.3709,28.6192,766300.0
2010-07-06 10:10:00,47.26,47.37,47.25,47.31,579300.0,28.6253,28.6919,28.6192,28.6556,579300.0
2010-07-06 10:20:00,47.31,47.31,47.07,47.12,236100.0,28.6556,28.6556,28.5102,28.5405,236100.0
2010-07-06 10:30:00,47.12,47.21,47.02,47.05,307700.0,28.5405,28.595,28.4799,28.4981,307700.0
2010-07-06 10:40:00,47.06,47.1,46.83,46.89,353000.0,28.5042,28.5284,28.3649,28.4012,353000.0
2010-07-06 10:50:00,46.89,46.93,46.77,46.78,315800.0,28.4012,28.4254,28.3285,28.3346,315800.0
2010-07-06 11:00:00,46.78,46.83,46.61,46.67,475600.0,28.3346,28.3649,28.2316,28.2679,475600.0
2010-07-06 11:10:00,46.67,46.76,46.53,46.55,481600.0,28.2679,28.3225,28.1831,28.1953,481600.0
2010-07-06 11:20:00,46.55,46.63,46.49,46.53,300600.0,28.1953,28.2437,28.1589,28.1831,300600.0
2010-07-06 11:30:00,46.52,46.71,46.51,46.65,321700.0,28.1771,28.2922,28.171,28.2558,321700.0
2010-07-06 11:40:00,46.64,46.7,46.51,46.54,293100.0,28.2498,28.2861,28.171,28.1892,293100.0
2010-07-06 11:50:00,46.55,46.59,46.37,46.54,356600.0,28.1953,28.2195,28.0862,28.1892,356600.0
2010-07-06 12:00:00,46.54,46.68,46.53,46.63,163000.0,28.1892,28.274,28.1831,28.2437,163000.0
2010-07-06 12:10:00,46.63,46.64,46.35,46.5,423500.0,28.2437,28.2498,28.0741,28.165,423500.0
2010-07-06 12:20:00,46.5,46.53,46.3,46.37,431200.0,28.165,28.1831,28.0438,28.0862,431200.0
2010-07-06 12:30:00,46.37,46.4,46.3,46.36,207200.0,28.0862,28.1044,28.0438,28.0802,207200.0
2010-07-06 12:40:00,46.36,46.36,46.12,46.14,422500.0,28.0802,28.0802,27.9348,27.9469,422500.0
2010-07-06 12:50:00,46.13,46.16,46.01,46.08,533400.0,27.9409,27.959,27.8682,27.9106,533400.0
2010-07-06 13:00:00,46.08,46.17,46.02,46.1,372400.0,27.9106,27.9651,27.8742,27.9227,372400.0
2010-07-06 13:10:00,46.09,46.09,45.89,45.93,271100.0,27.9166,27.9166,27.7955,27.8197,271100.0
2010-07-06 13:20:00,45.93,45.99,45.83,45.98,242800.0,27.8197,27.8561,27.7592,27.85,242800.0
2010-07-06 13:30:00,45.98,46.01,45.83,45.83,282400.0,27.85,27.8682,27.7592,27.7592,282400.0
2010-07-06 13:40:00,45.83,45.86,45.67,45.73,455700.0,27.7592,27.7773,27.6622,27.6986,455700.0
2010-07-06 13:50:00,45.73,45.77,45.43,45.49,826800.0,27.6986,27.7228,27.5169,27.5532,826800.0
2010-07-06 14:00:00,45.48,45.63,45.34,45.38,687900.0,27.5472,27.638,27.4624,27.4866,687900.0
2010-07-06 14:10:00,45.38,45.44,45.15,45.4,1030200.0,27.4866,27.5229,27.3473,27.4987,1030200.0
2010-07-06 14:20:00,45.4,45.57,45.37,45.46,708000.0,27.4987,27.6017,27.4805,27.535,708000.0
2010-07-06 14:30:00,45.46,45.75,45.46,45.73,762900.0,27.535,27.7107,27.535,27.6986,762900.0
2010-07-06 14:40:00,45.74,45.74,45.37,45.47,367900.0,27.7046,27.7046,27.4805,27.5411,367900.0
2010-07-06 14:50:00,45.47,45.64,45.26,45.28,500400.0,27.5411,27.6441,27.4139,27.426,500400.0
2010-07-06 15:00:00,45.27,45.42,44.99,45.16,1126200.0,27.42,27.5108,27.2504,27.3533,1126200.0
2010-07-06 15:10:00,45.16,45.26,44.92,44.96,1026500.0,27.3533,27.4139,27.208,27.2322,1026500.0
2010-07-06 15:20:00,44.95,45.11,44.85,45.09,1037600.0,27.2261,27.323,27.1656,27.3109,1037600.0
2010-07-06 15:30:00,45.09,45.2,44.98,45.0,1032400.0,27.3109,27.3776,27.2443,27.2564,1032400.0
2010-07-06 15:40:00,44.99,45.35,44.99,45.1,1721200.0,27.2504,27.4684,27.2504,27.317,1721200.0
2010-07-06 15:50:00,45.09,45.33,45.09,45.32,2460200.0,27.3109,27.4563,27.3109,27.4502,2460200.0
2010-07-06 16:00:00,45.33,45.43,45.21,45.38,1111200.0,27.4563,27.5169,27.3836,27.4866,1111200.0
2010-07-06 16:10:00,45.38,45.38,45.38,45.38,2500.0,27.4866,27.4866,27.4866,27.4866,2500.0
2010-07-07 09:30:00,45.44,45.91,45.37,45.85,733600.0,27.5229,27.8076,27.4805,27.7713,733600.0
2010-07-07 09:40:00,45.85,45.92,45.56,45.58,732800.0,27.7713,27.8137,27.5956,27.6077,732800.0
2010-07-07 09:50:00,45.57,45.87,45.56,45.79,281000.0,27.6017,27.7834,27.5956,27.7349,281000.0
2010-07-07 10:00:00,45.79,46.11,45.79,45.97,793100.0,27.7349,27.9287,27.7349,27.844,793100.0
2010-07-07 10:10:00,45.97,46.14,45.92,45.95,563300.0,27.844,27.9469,27.8137,27.8318,563300.0
2010-07-07 10:20:00,45.94,46.02,45.85,45.91,353500.0,27.8258,27.8742,27.7713,27.8076,353500.0
2010-07-07 10:30:00,45.91,46.22,45.91,46.14,555000.0,27.8076,27.9954,27.8076,27.9469,555000.0
2010-07-07 10:40:00,46.14,46.45,46.07,46.44,616500.0,27.9469,28.1347,27.9045,28.1286,616500.0
2010-07-07 10:50:00,46.43,46.61,46.36,46.53,560600.0,28.1226,28.2316,28.0802,28.1831,560600.0
2010-07-07 11:00:00,46.54,46.64,46.5,46.6,378400.0,28.1892,28.2498,28.165,28.2255,378400.0
2010-07-07 11:10:00,46.6,46.67,46.3,46.3,649400.0,28.2255,28.2679,28.0438,28.0438,649400.0
2010-07-07 11:20:00,46.3,46.49,46.27,46.43,219900.0,28.0438,28.1589,28.0257,28.1226,219900.0
2010-07-07 11:30:00,46.43,46.57,46.37,46.49,232600.0,28.1226,28.2074,28.0862,28.1589,232600.0
2010-07-07 11:40:00,46.49,46.49,46.26,46.26,294100.0,28.1589,28.1589,28.0196,28.0196,294100.0
2010-07-07 11:50:00,46.26,46.38,46.23,46.36,190800.0,28.0196,28.0923,28.0014,28.0802,190800.0
2010-07-07 12:00:00,46.36,46.41,46.26,46.36,145000.0,28.0802,28.1105,28.0196,28.0802,145000.0
2010-07-07 12:10:00,46.35,46.43,46.32,46.32,154000.0,28.0741,28.1226,28.0559,28.0559,154000.0
2010-07-07 12:20:00,46.32,46.48,46.31,46.48,226700.0,28.0559,28.1529,28.0499,28.1529,226700.0
2010-07-07 12:30:00,46.49,46.58,46.49,46.55,285000.0,28.1589,28.2134,28.1589,28.1953,285000.0
2010-07-07 12:40:00,46.54,46.66,46.48,46.6,146800.0,28.1892,28.2619,28.1529,28.2255,146800.0
2010-07-07 12:50:00,46.6,46.61,46.49,46.58,104000.0,28.2255,28.2316,28.1589,28.2134,104000.0
2010-07-07 13:00:00,46.59,46.67,46.56,46.66,127100.0,28.2195,28.2679,28.2013,28.2619,127100.0
2010-07-07 13:10:00,46.66,46.93,46.63,46.82,471100.0,28.2619,28.4254,28.2437,28.3588,471100.0
2010-07-07 13:20:00,46.82,46.88,46.76,46.87,186000.0,28.3588,28.3951,28.3225,28.3891,186000.0
2010-07-07 13:30:00,46.87,46.87,46.71,46.78,420500.0,28.3891,28.3891,28.2922,28.3346,420500.0
2010-07-07 13:40:00,46.78,46.9,46.73,46.9,223700.0,28.3346,28.4072,28.3043,28.4072,223700.0
2010-07-07 13:50:00,46.9,46.98,46.81,46.93,626900.0,28.4072,28.4557,28.3527,28.4254,626900.0
2010-07-07 14:00:00,46.93,47.09,46.93,47.04,512600.0,28.4254,28.5223,28.4254,28.492,512600.0
2010-07-07 14:10:00,47.02,47.09,46.98,47.04,360500.0,28.4799,28.5223,28.4557,28.492,360500.0
2010-07-07 14:20:00,47.04,47.05,46.96,46.98,170800.0,28.492,28.4981,28.4436,28.4557,170800.0
2010-07-07 14:30:00,46.99,47.03,46.89,46.89,212600.0,28.4618,28.486,28.4012,28.4012,212600.0
2010-07-07 14:40:00,46.89,47.01,46.87,46.93,167200.0,28.4012,28.4739,28.3891,28.4254,167200.0
2010-07-07 14:50:00,46.92,47.18,46.9,47.18,733200.0,28.4194,28.5768,28.4072,28.5768,733200.0
2010-07-07 15:00:00,47.18,47.18,47.0,47.05,512100.0,28.5768,28.5768,28.4678,28.4981,512100.0
2010-07-07 15:10:00,47.05,47.29,47.03,47.23,578000.0,28.4981,28.6435,28.486,28.6071,578000.0
2010-07-07 15:20:00,47.23,47.38,47.22,47.38,758700.0,28.6071,28.698,28.6011,28.698,758700.0
2010-07-07 15:30:00,47.38,47.45,47.29,47.39,934200.0,28.698,28.7404,28.6435,28.704,934200.0
2010-07-07 15:40:00,47.39,47.5,47.27,47.33,2882700.0,28.704,28.7707,28.6314,28.6677,2882700.0
2010-07-07 15:50:00,47.33,47.54,47.3,47.47,4153000.0,28.6677,28.7949,28.6495,28.7525,4153000.0
2010-07-08 09:30:00,48.04,48.42,48.01,48.31,826900.0,29.0977,29.3279,29.0796,29.2613,826900.0
2010-07-08 09:40:00,48.31,48.32,48.06,48.1,743200.0,29.2613,29.2673,29.1099,29.1341,743200.0
2010-07-08 09:50:00,48.09,48.17,47.9,48.03,567600.0,29.128,29.1765,29.0129,29.0917,567600.0
2010-07-08 10:00:00,48.03,48.16,47.83,47.98,521700.0,29.0917,29.1704,28.9705,29.0614,521700.0
2010-07-08 10:10:00,47.98,48.16,47.9,48.15,510900.0,29.0614,29.1704,29.0129,29.1644,510900.0
2010-07-08 10:20:00,48.15,48.2,47.98,48.01,754500.0,29.1644,29.1947,29.0614,29.0796,754500.0
2010-07-08 10:30:00,48.01,48.02,47.75,47.84,433500.0,29.0796,29.0856,28.9221,28.9766,433500.0
2010-07-08 10:40:00,47.84,47.86,47.67,47.84,685900.0,28.9766,28.9887,28.8736,28.9766,685900.0
2010-07-08 10:50:00,47.84,47.84,47.53,47.62,350000.0,28.9766,28.9766,28.7888,28.8434,350000.0
2010-07-08 11:00:00,47.62,47.66,47.43,47.61,399600.0,28.8434,28.8676,28.7283,28.8373,399600.0
2010-07-08 11:10:00,47.61,47.78,47.57,47.75,251500.0,28.8373,28.9403,28.8131,28.9221,251500.0
2010-07-08 11:20:00,47.76,47.86,47.68,47.72,245000.0,28.9282,28.9887,28.8797,28.9039,245000.0
2010-07-08 11:30:00,47.72,47.9,47.68,47.76,322800.0,28.9039,29.0129,28.8797,28.9282,322800.0
2010-07-08 11:40:00,47.75,47.8,47.58,47.65,223400.0,28.9221,28.9524,28.8191,28.8615,223400.0
2010-07-08 11:50:00,47.65,47.69,47.51,47.67,172500.0,28.8615,28.8858,28.7767,28.8736,172500.0
2010-07-08 12:00:00,47.66,47.8,47.59,47.74,369200.0,28.8676,28.9524,28.8252,28.916,369200.0
2010-07-08 12:10:00,47.74,47.78,47.58,47.77,87400.0,28.916,28.9403,28.8191,28.9342,87400.0
2010-07-08 12:20:00,47.76,47.88,47.68,47.82,213600.0,28.9282,29.0008,28.8797,28.9645,213600.0
2010-07-08 12:30:00,47.8,47.83,47.67,47.72,104900.0,28.9524,28.9705,28.8736,28.9039,104900.0
2010-07-08 12:40:00,47.71,47.71,47.6,47.69,121100.0,28.8979,28.8979,28.8312,28.8858,121100.0
2010-07-08 12:50:00,47.7,47.74,47.55,47.59,148100.0,28.8918,28.916,28.801,28.8252,148100.0
2010-07-08 13:00:00,47.58,47.76,47.55,47.76,181200.0,28.8191,28.9282,28.801,28.9282,181200.0
2010-07-08 13:10:00,47.76,47.8,47.63,47.77,307000.0,28.9282,28.9524,28.8494,28.9342,307000.0
2010-07-08 13:20:00,47.77,47.83,47.63,47.64,323900.0,28.9342,28.9705,28.8494,28.8555,323900.0
2010-07-08 13:30:00,47.64,47.74,47.6,47.6,235300.0,28.8555,28.916,28.8312,28.8312,235300.0
2010-07-08 13:40:00,47.61,47.63,47.47,47.59,328500.0,28.8373,28.8494,28.7525,28.8252,328500.0
2010-07-08 13:50:00,47.59,47.59,47.31,47.38,352500.0,28.8252,28.8252,28.6556,28.698,352500.0
2010-07-08 14:00:00,47.39,47.45,47.28,47.31,150200.0,28.704,28.7404,28.6374,28.6556,150200.0
2010-07-08 14:10:00,47.29,47.3,47.17,47.3,313700.0,28.6435,28.6495,28.5708,28.6495,313700.0
2010-07-08 14:20:00,47.31,47.39,47.19,47.35,320000.0,28.6556,28.704,28.5829,28.6798,320000.0
2010-07-08 14:30:00,47.36,47.45,47.27,47.29,221400.0,28.6859,28.7404,28.6314,28.6435,221400.0
2010-07-08 14:40:00,47.29,47.45,47.27,47.38,158600.0,28.6435,28.7404,28.6314,28.698,158600.0
2010-07-08 14:50:00,47.37,47.52,47.32,47.49,170100.0,28.6919,28.7828,28.6616,28.7646,170100.0
2010-07-08 15:00:00,47.48,47.51,47.33,47.37,346900.0,28.7586,28.7767,28.6677,28.6919,346900.0
2010-07-08 15:10:00,47.38,47.53,47.33,47.51,237200.0,28.698,28.7888,28.6677,28.7767,237200.0
2010-07-08 15:20:00,47.51,47.74,47.5,47.72,499300.0,28.7767,28.916,28.7707,28.9039,499300.0
2010-07-08 15:30:00,47.73,47.86,47.69,47.82,468300.0,28.91,28.9887,28.8858,28.9645,468300.0
2010-07-08 15:40:00,47.82,47.96,47.72,47.85,891400.0,28.9645,29.0493,28.9039,28.9827,891400.0
2010-07-08 15:50:00,47.85,48.03,47.8,48.0,1212800.0,28.9827,29.0917,28.9524,29.0735,1212800.0
2010-07-09 09:30:00,47.9,48.41,47.81,48.41,1056800.0,29.0129,29.3219,28.9584,29.3219,1056800.0
2010-07-09 09:40:00,48.4,48.48,48.21,48.32,434500.0,29.3158,29.3643,29.2007,29.2673,434500.0
2010-07-09 09:50:00,48.32,48.4,48.25,48.3,497900.0,29.2673,29.3158,29.2249,29.2552,497900.0
2010-07-09 10:00:00,48.3,48.56,48.15,48.15,790900.0,29.2552,29.4127,29.1644,29.1644,790900.0
2010-07-09 10:10:00,48.15,48.5,48.05,48.5,609000.0,29.1644,29.3764,29.1038,29.3764,609000.0
2010-07-09 10:20:00,48.5,48.58,48.33,48.37,545900.0,29.3764,29.4248,29.2734,29.2976,545900.0
2010-07-09 10:30:00,48.36,48.49,48.33,48.45,315500.0,29.2916,29.3703,29.2734,29.3461,315500.0
2010-07-09 10:40:00,48.46,48.53,48.3,48.32,264500.0,29.3521,29.3945,29.2552,29.2673,264500.0
2010-07-09 10:50:00,48.32,48.41,48.19,48.24,322200.0,29.2673,29.3219,29.1886,29.2189,322200.0
2010-07-09 11:00:00,48.23,48.32,48.18,48.18,259500.0,29.2128,29.2673,29.1825,29.1825,259500.0
2010-07-09 11:10:00,48.18,48.26,48.09,48.15,372400.0,29.1825,29.231,29.128,29.1644,372400.0
2010-07-09 11:20:00,48.14,48.19,48.0,48.07,263100.0,29.1583,29.1886,29.0735,29.1159,263100.0
2010-07-09 11:30:00,48.07,48.22,48.07,48.22,124600.0,29.1159,29.2068,29.1159,29.2068,124600.0
2010-07-09 11:40:00,48.21,48.27,48.15,48.19,145500.0,29.2007,29.2371,29.1644,29.1886,145500.0
2010-07-09 11:50:00,48.18,48.18,48.1,48.14,93400.0,29.1825,29.1825,29.1341,29.1583,93400.0
2010-07-09 12:00:00,48.14,48.26,48.13,48.22,76500.0,29.1583,29.231,29.1523,29.2068,76500.0
2010-07-09 12:10:00,48.22,48.31,48.17,48.3,76900.0,29.2068,29.2613,29.1765,29.2552,76900.0
2010-07-09 12:20:00,48.31,48.32,48.27,48.31,68100.0,29.2613,29.2673,29.2371,29.2613,68100.0
2010-07-09 12:30:00,48.31,48.31,48.19,48.23,92400.0,29.2613,29.2613,29.1886,29.2128,92400.0
2010-07-09 12:40:00,48.23,48.32,48.19,48.3,161300.0,29.2128,29.2673,29.1886,29.2552,161300.0
2010-07-09 12:50:00,48.32,48.4,48.31,48.35,107300.0,29.2673,29.3158,29.2613,29.2855,107300.0
2010-07-09 13:00:00,48.35,48.46,48.33,48.45,85400.0,29.2855,29.3521,29.2734,29.3461,85400.0
2010-07-09 13:10:00,48.44,48.49,48.38,48.44,186600.0,29.34,29.3703,29.3037,29.34,186600.0
2010-07-09 13:20:00,48.44,48.47,48.37,48.43,49600.0,29.34,29.3582,29.2976,29.334,49600.0
2010-07-09 13:30:00,48.42,48.52,48.4,48.49,183800.0,29.3279,29.3885,29.3158,29.3703,183800.0
2010-07-09 13:40:00,48.49,48.52,48.43,48.51,71100.0,29.3703,29.3885,29.334,29.3824,71100.0
2010-07-09 13:50:00,48.51,48.59,48.48,48.58,169700.0,29.3824,29.4309,29.3643,29.4248,169700.0
2010-07-09 14:00:00,48.58,48.59,48.45,48.46,157900.0,29.4248,29.4309,29.3461,29.3521,157900.0
2010-07-09 14:10:00,48.46,48.47,48.4,48.44,112800.0,29.3521,29.3582,29.3158,29.34,112800.0
2010-07-09 14:20:00,48.45,48.47,48.41,48.43,178600.0,29.3461,29.3582,29.3219,29.334,178600.0
2010-07-09 14:30:00,48.42,48.47,48.37,48.38,126600.0,29.3279,29.3582,29.2976,29.3037,126600.0
2010-07-09 14:40:00,48.4,48.47,48.39,48.39,160800.0,29.3158,29.3582,29.3097,29.3097,160800.0
2010-07-09 14:50:00,48.39,48.63,48.39,48.59,394600.0,29.3097,29.4551,29.3097,29.4309,394600.0
2010-07-09 15:00:00,48.6,48.63,48.55,48.55,203700.0,29.4369,29.4551,29.4067,29.4067,203700.0
2010-07-09 15:10:00,48.55,48.68,48.55,48.59,329100.0,29.4067,29.4854,29.4067,29.4309,329100.0
2010-07-09 15:20:00,48.6,48.65,48.49,48.51,284800.0,29.4369,29.4672,29.3703,29.3824,284800.0
2010-07-09 15:30:00,48.51,48.64,48.43,48.58,479700.0,29.3824,29.4612,29.334,29.4248,479700.0
2010-07-09 15:40:00,48.59,48.7,48.55,48.65,544000.0,29.4309,29.4975,29.4067,29.4672,544000.0
2010-07-09 15:50:00,48.64,48.73,48.57,48.67,1685100.0,29.4612,29.5157,29.4188,29.4793,1685100.0
2010-07-12 09:30:00,48.5,48.63,48.26,48.43,506300.0,29.3764,29.4551,29.231,29.334,506300.0
2010-07-12 09:40:00,48.43,48.78,48.43,48.68,406000.0,29.334,29.546,29.334,29.4854,406000.0
2010-07-12 09:50:00,48.69,48.72,48.47,48.6,414800.0,29.4914,29.5096,29.3582,29.4369,414800.0
2010-07-12 10:00:00,48.61,48.69,48.4,48.41,244900.0,29.443,29.4914,29.3158,29.3219,244900.0
2010-07-12 10:10:00,48.4,48.55,48.35,48.55,378100.0,29.3158,29.4067,29.2855,29.4067,378100.0
2010-07-12 10:20:00,48.55,48.56,48.37,48.44,214000.0,29.4067,29.4127,29.2976,29.34,214000.0
2010-07-12 10:30:00,48.44,48.65,48.41,48.64,286200.0,29.34,29.4672,29.3219,29.4612,286200.0
2010-07-12 10:40:00,48.63,48.7,48.45,48.47,436800.0,29.4551,29.4975,29.3461,29.3582,436800.0
2010-07-12 10:50:00,48.46,48.46,48.33,48.41,259500.0,29.3521,29.3521,29.2734,29.3219,259500.0
2010-07-12 11:00:00,48.41,48.41,48.09,48.13,386800.0,29.3219,29.3219,29.128,29.1523,386800.0
2010-07-12 11:10:00,48.11,48.39,48.07,48.32,269000.0,29.1401,29.3097,29.1159,29.2673,269000.0
2010-07-12 11:20:00,48.33,48.45,48.25,48.38,157500.0,29.2734,29.3461,29.2249,29.3037,157500.0
2010-07-12 11:30:00,48.38,48.38,48.28,48.34,140300.0,29.3037,29.3037,29.2431,29.2795,140300.0
2010-07-12 11:40:00,48.35,48.39,48.33,48.34,50600.0,29.2855,29.3097,29.2734,29.2795,50600.0
2010-07-12 11:50:00,48.33,48.41,48.3,48.37,108200.0,29.2734,29.3219,29.2552,29.2976,108200.0
2010-07-12 12:00:00,48.37,48.8,48.37,48.78,184700.0,29.2976,29.5581,29.2976,29.546,184700.0
2010-07-12 12:10:00,48.77,48.81,48.72,48.76,150300.0,29.5399,29.5641,29.5096,29.5338,150300.0
2010-07-12 12:20:00,48.76,48.76,48.67,48.71,118900.0,29.5338,29.5338,29.4793,29.5036,118900.0
2010-07-12 12:30:00,48.72,48.94,48.64,48.94,401000.0,29.5096,29.6429,29.4612,29.6429,401000.0
2010-07-12 12:40:00,48.95,48.97,48.66,48.68,189500.0,29.6489,29.661,29.4733,29.4854,189500.0
2010-07-12 12:50:00,48.67,48.8,48.59,48.59,196900.0,29.4793,29.5581,29.4309,29.4309,196900.0
2010-07-12 13:00:00,48.59,48.71,48.47,48.71,188800.0,29.4309,29.5036,29.3582,29.5036,188800.0
2010-07-12 13:10:00,48.7,48.86,48.68,48.81,113900.0,29.4975,29.5944,29.4854,29.5641,113900.0
2010-07-12 13:20:00,48.81,48.81,48.75,48.81,56900.0,29.5641,29.5641,29.5278,29.5641,56900.0
2010-07-12 13:30:00,48.8,48.9,48.77,48.85,257000.0,29.5581,29.6186,29.5399,29.5884,257000.0
2010-07-12 13:40:00,48.85,48.86,48.73,48.81,100600.0,29.5884,29.5944,29.5157,29.5641,100600.0
2010-07-12 13:50:00,48.8,48.92,48.8,48.9,141700.0,29.5581,29.6308,29.5581,29.6186,141700.0
2010-07-12 14:00:00,48.9,48.92,48.82,48.84,135000.0,29.6186,29.6308,29.5702,29.5823,135000.0
2010-07-12 14:10:00,48.84,48.91,48.76,48.78,96000.0,29.5823,29.6247,29.5338,29.546,96000.0
2010-07-12 14:20:00,48.79,48.84,48.72,48.76,148100.0,29.552,29.5823,29.5096,29.5338,148100.0
2010-07-12 14:30:00,48.76,48.83,48.66,48.83,184000.0,29.5338,29.5762,29.4733,29.5762,184000.0
2010-07-12 14:40:00,48.82,48.94,48.8,48.86,152600.0,29.5702,29.6429,29.5581,29.5944,152600.0
2010-07-12 14:50:00,48.87,48.88,48.7,48.74,193100.0,29.6005,29.6065,29.4975,29.5217,193100.0
2010-07-12 15:00:00,48.75,48.77,48.57,48.65,395600.0,29.5278,29.5399,29.4188,29.4672,395600.0
2010-07-12 15:10:00,48.64,48.77,48.59,48.68,476800.0,29.4612,29.5399,29.4309,29.4854,476800.0
2010-07-12 15:20:00,48.66,48.77,48.65,48.71,238200.0,29.4733,29.5399,29.4672,29.5036,238200.0
2010-07-12 15:30:00,48.73,48.8,48.66,48.79,274400.0,29.5157,29.5581,29.4733,29.552,274400.0
2010-07-12 15:40:00,48.8,48.86,48.7,48.72,370500.0,29.5581,29.5944,29.4975,29.5096,370500.0
2010-07-12 15:50:00,48.72,48.81,48.66,48.81,803200.0,29.5096,29.5641,29.4733,29.5641,803200.0
2010-07-13 09:30:00,49.51,49.56,49.31,49.43,702000.0,29.9881,30.0184,29.867,29.9397,702000.0
2010-07-13 09:40:00,49.42,49.5,49.26,49.37,759500.0,29.9336,29.9821,29.8367,29.9033,759500.0
2010-07-13 09:50:00,49.37,49.55,49.35,49.53,458200.0,29.9033,30.0124,29.8912,30.0002,458200.0
2010-07-13 10:00:00,49.53,49.69,49.5,49.58,582900.0,30.0002,30.0971,29.9821,30.0305,582900.0
2010-07-13 10:10:00,49.58,49.61,49.49,49.58,439600.0,30.0305,30.0487,29.976,30.0305,439600.0
2010-07-13 10:20:00,49.59,49.68,49.56,49.59,298000.0,30.0366,30.0911,30.0184,30.0366,298000.0
2010-07-13 10:30:00,49.6,49.61,49.45,49.58,302800.0,30.0426,30.0487,29.9518,30.0305,302800.0
2010-07-13 10:40:00,49.58,49.59,49.46,49.55,331700.0,30.0305,30.0366,29.9578,30.0124,331700.0
2010-07-13 10:50:00,49.55,49.65,49.5,49.52,383400.0,30.0124,30.0729,29.9821,29.9942,383400.0
2010-07-13 11:00:00,49.52,49.73,49.5,49.73,216100.0,29.9942,30.1214,29.9821,30.1214,216100.0
2010-07-13 11:10:00,49.73,49.8,49.67,49.68,248800.0,30.1214,30.1638,30.085,30.0911,248800.0
2010-07-13 11:20:00,49.67,49.74,49.62,49.72,219000.0,30.085,30.1274,30.0547,30.1153,219000.0
2010-07-13 11:30:00,49.72,49.85,49.72,49.81,389700.0,30.1153,30.1941,30.1153,30.1698,389700.0
2010-07-13 11:40:00,49.81,49.86,49.68,49.68,286000.0,30.1698,30.2001,30.0911,30.0911,286000.0
2010-07-13 11:50:00,49.69,49.79,49.65,49.66,319700.0,30.0971,30.1577,30.0729,30.079,319700.0
2010-07-13 12:00:00,49.65,49.72,49.58,49.68,332500.0,30.0729,30.1153,30.0305,30.0911,332500.0
2010-07-13 12:10:00,49.68,49.8,49.66,49.78,160200.0,30.0911,30.1638,30.079,30.1517,160200.0
2010-07-13 12:20:00,49.79,49.87,49.74,49.85,177000.0,30.1577,30.2062,30.1274,30.1941,177000.0
2010-07-13 12:30:00,49.85,49.89,49.84,49.88,251100.0,30.1941,30.2183,30.188,30.2122,251100.0
2010-07-13 12:40:00,49.88,49.88,49.65,49.71,217800.0,30.2122,30.2122,30.0729,30.1093,217800.0
2010-07-13 12:50:00,49.7,49.77,49.61,49.62,240600.0,30.1032,30.1456,30.0487,30.0547,240600.0
2010-07-13 13:00:00,49.61,49.7,49.58,49.66,108600.0,30.0487,30.1032,30.0305,30.079,108600.0
2010-07-13 13:10:00,49.65,49.65,49.41,49.44,399100.0,30.0729,30.0729,29.9276,29.9457,399100.0
2010-07-13 13:20:00,49.44,49.53,49.42,49.47,161200.0,29.9457,30.0002,29.9336,29.9639,161200.0
2010-07-13 13:30:00,49.47,49.62,49.44,49.61,285600.0,29.9639,30.0547,29.9457,30.0487,285600.0
2010-07-13 13:40:00,49.61,49.66,49.54,49.59,172800.0,30.0487,30.079,30.0063,30.0366,172800.0
2010-07-13 13:50:00,49.59,49.69,49.56,49.66,146800.0,30.0366,30.0971,30.0184,30.079,146800.0
2010-07-13 14:00:00,49.66,49.84,49.65,49.76,337000.0,30.079,30.188,30.0729,30.1395,337000.0
2010-07-13 14:10:00,49.75,49.84,49.74,49.81,411700.0,30.1335,30.188,30.1274,30.1698,411700.0
2010-07-13 14:20:00,49.81,49.81,49.72,49.73,237200.0,30.1698,30.1698,30.1153,30.1214,237200.0
2010-07-13 14:30:00,49.73,49.82,49.73,49.82,261900.0,30.1214,30.1759,30.1214,30.1759,261900.0
2010-07-13 14:40:00,49.82,49.92,49.79,49.91,311600.0,30.1759,30.2365,30.1577,30.2304,311600.0
2010-07-13 14:50:00,49.91,49.96,49.85,49.95,451700.0,30.2304,30.2607,30.1941,30.2546,451700.0
2010-07-13 15:00:00,49.96,50.0,49.92,49.92,655000.0,30.2607,30.2849,30.2365,30.2365,655000.0
2010-07-13 15:10:00,49.92,50.0,49.89,49.98,689800.0,30.2365,30.2849,30.2183,30.2728,689800.0
2010-07-13 15:20:00,49.98,50.0,49.83,49.99,441900.0,30.2728,30.2849,30.1819,30.2789,441900.0
2010-07-13 15:30:00,49.99,50.0,49.89,50.0,489400.0,30.2789,30.2849,30.2183,30.2849,489400.0
2010-07-13 15:40:00,49.99,50.12,49.97,50.06,1319700.0,30.2789,30.3576,30.2667,30.3213,1319700.0
2010-07-13 15:50:00,50.07,50.11,49.87,49.9,2230200.0,30.3273,30.3515,30.2062,30.2243,2230200.0
2010-07-13 16:00:00,49.87,49.91,49.75,49.78,183300.0,30.2062,30.2304,30.1335,30.1517,183300.0
2010-07-13 16:10:00,49.8,49.81,49.78,49.8,58900.0,30.1638,30.1698,30.1517,30.1638,58900.0
2010-07-14 09:30:00,49.62,49.63,49.18,49.33,736800.0,30.0547,30.0608,29.7882,29.8791,736800.0
2010-07-14 09:40:00,49.33,49.41,49.22,49.31,498200.0,29.8791,29.9276,29.8125,29.867,498200.0
2010-07-14 09:50:00,49.32,49.33,48.99,49.04,473500.0,29.873,29.8791,29.6732,29.7034,473500.0
2010-07-14 10:00:00,49.04,49.21,48.94,49.19,401300.0,29.7034,29.8064,29.6429,29.7943,401300.0
2010-07-14 10:10:00,49.19,49.26,49.03,49.1,351300.0,29.7943,29.8367,29.6974,29.7398,351300.0
2010-07-14 10:20:00,49.1,49.31,49.09,49.19,476100.0,29.7398,29.867,29.7337,29.7943,476100.0
2010-07-14 10:30:00,49.19,49.25,49.02,49.07,421100.0,29.7943,29.8306,29.6913,29.7216,421100.0
2010-07-14 10:40:00,49.07,49.35,49.06,49.29,352300.0,29.7216,29.8912,29.7156,29.8549,352300.0
2010-07-14 10:50:00,49.29,49.33,49.12,49.32,279600.0,29.8549,29.8791,29.7519,29.873,279600.0
2010-07-14 11:00:00,49.33,49.44,49.25,49.38,393700.0,29.8791,29.9457,29.8306,29.9094,393700.0
2010-07-14 11:10:00,49.39,49.49,49.24,49.48,507200.0,29.9154,29.976,29.8246,29.97,507200.0
2010-07-14 11:20:00,49.48,49.63,49.48,49.59,261100.0,29.97,30.0608,29.97,30.0366,261100.0
2010-07-14 11:30:00,49.59,49.69,49.58,49.63,197600.0,30.0366,30.0971,30.0305,30.0608,197600.0
2010-07-14 11:40:00,49.63,49.81,49.6,49.76,227900.0,30.0608,30.1698,30.0426,30.1395,227900.0
2010-07-14 11:50:00,49.75,49.87,49.74,49.81,280900.0,30.1335,30.2062,30.1274,30.1698,280900.0
2010-07-14 12:00:00,49.81,49.85,49.72,49.82,229700.0,30.1698,30.1941,30.1153,30.1759,229700.0
2010-07-14 12:10:00,49.83,49.93,49.77,49.9,130200.0,30.1819,30.2425,30.1456,30.2243,130200.0
2010-07-14 12:20:00,49.9,49.97,49.83,49.94,81200.0,30.2243,30.2667,30.1819,30.2486,81200.0
2010-07-14 12:30:00,49.93,50.02,49.91,49.95,162600.0,30.2425,30.297,30.2304,30.2546,162600.0
2010-07-14 12:40:00,49.94,50.0,49.89,49.9,75200.0,30.2486,30.2849,30.2183,30.2243,75200.0
2010-07-14 12:50:00,49.89,49.9,49.79,49.86,170700.0,30.2183,30.2243,30.1577,30.2001,170700.0
2010-07-14 13:00:00,49.86,49.88,49.73,49.8,163400.0,30.2001,30.2122,30.1214,30.1638,163400.0
2010-07-14 13:10:00,49.78,49.86,49.76,49.82,56700.0,30.1517,30.2001,30.1395,30.1759,56700.0
2010-07-14 13:20:00,49.82,49.86,49.75,49.8,101100.0,30.1759,30.2001,30.1335,30.1638,101100.0
2010-07-14 13:30:00,49.81,49.84,49.75,49.76,80900.0,30.1698,30.188,30.1335,30.1395,80900.0
2010-07-14 13:40:00,49.75,49.77,49.58,49.59,132400.0,30.1335,30.1456,30.0305,30.0366,132400.0
2010-07-14 13:50:00,49.58,49.59,49.47,49.57,169900.0,30.0305,30.0366,29.9639,30.0245,169900.0
2010-07-14 14:00:00,49.56,49.6,49.28,49.38,286500.0,30.0184,30.0426,29.8488,29.9094,286500.0
2010-07-14 14:10:00,49.37,49.45,49.26,49.38,272800.0,29.9033,29.9518,29.8367,29.9094,272800.0
2010-07-14 14:20:00,49.37,49.4,49.17,49.25,307400.0,29.9033,29.9215,29.7822,29.8306,307400.0
2010-07-14 14:30:00,49.26,49.37,49.19,49.28,166100.0,29.8367,29.9033,29.7943,29.8488,166100.0
2010-07-14 14:40:00,49.28,49.42,49.26,49.39,190100.0,29.8488,29.9336,29.8367,29.9154,190100.0
2010-07-14 14:50:00,49.39,49.48,49.35,49.4,306100.0,29.9154,29.97,29.8912,29.9215,306100.0
2010-07-14 15:00:00,49.41,49.5,49.33,49.36,193900.0,29.9276,29.9821,29.8791,29.8973,193900.0
2010-07-14 15:10:00,49.36,49.63,49.31,49.53,330600.0,29.8973,30.0608,29.867,30.0002,330600.0
2010-07-14 15:20:00,49.52,49.71,49.5,49.62,602100.0,29.9942,30.1093,29.9821,30.0547,602100.0
2010-07-14 15:30:00,49.61,49.63,49.44,49.45,253100.0,30.0487,30.0608,29.9457,29.9518,253100.0
2010-07-14 15:40:00,49.45,49.62,49.31,49.6,494600.0,29.9518,30.0547,29.867,30.0426,494600.0
2010-07-14 15:50:00,49.6,49.63,49.51,49.57,849800.0,30.0426,30.0608,29.9881,30.0245,849800.0
2010-07-15 09:30:00,49.59,49.66,49.37,49.39,325500.0,30.0366,30.079,29.9033,29.9154,325500.0
2010-07-15 09:40:00,49.4,49.42,49.25,49.36,350300.0,29.9215,29.9336,29.8306,29.8973,350300.0
2010-07-15 09:50:00,49.35,49.44,49.31,49.39,344800.0,29.8912,29.9457,29.867,29.9154,344800.0
2010-07-15 10:00:00,49.38,49.4,48.81,48.9,884200.0,29.9094,29.9215,29.5641,29.6186,884200.0
2010-07-15 10:10:00,48.9,48.9,48.52,48.6,716400.0,29.6186,29.6186,29.3885,29.4369,716400.0
2010-07-15 10:20:00,48.6,48.86,48.56,48.85,631000.0,29.4369,29.5944,29.4127,29.5884,631000.0
2010-07-15 10:30:00,48.84,48.85,48.64,48.82,197400.0,29.5823,29.5884,29.4612,29.5702,197400.0
2010-07-15 10:40:00,48.81,48.81,48.62,48.77,289400.0,29.5641,29.5641,29.4491,29.5399,289400.0
2010-07-15 10:50:00,48.76,48.79,48.66,48.69,302600.0,29.5338,29.552,29.4733,29.4914,302600.0
2010-07-15 11:00:00,48.68,48.73,48.52,48.59,489400.0,29.4854,29.5157,29.3885,29.4309,489400.0
2010-07-15 11:10:00,48.63,48.85,48.58,48.77,242300.0,29.4551,29.5884,29.4248,29.5399,242300.0
2010-07-15 11:20:00,48.78,48.93,48.78,48.9,245600.0,29.546,29.6368,29.546,29.6186,245600.0
2010-07-15 11:30:00,48.9,48.94,48.8,48.94,158000.0,29.6186,29.6429,29.5581,29.6429,158000.0
2010-07-15 11:40:00,48.94,48.94,48.83,48.89,234300.0,29.6429,29.6429,29.5762,29.6126,234300.0
2010-07-15 11:50:00,48.9,48.96,48.77,48.78,179300.0,29.6186,29.655,29.5399,29.546,179300.0
2010-07-15 12:00:00,48.78,48.84,48.7,48.73,262600.0,29.546,29.5823,29.4975,29.5157,262600.0
2010-07-15 12:10:00,48.73,48.82,48.71,48.74,270400.0,29.5157,29.5702,29.5036,29.5217,270400.0
2010-07-15 12:20:00,48.74,48.74,48.64,48.71,109000.0,29.5217,29.5217,29.4612,29.5036,109000.0
2010-07-15 12:30:00,48.71,48.8,48.68,48.74,152000.0,29.5036,29.5581,29.4854,29.5217,152000.0
2010-07-15 12:40:00,48.75,48.76,48.66,48.75,146500.0,29.5278,29.5338,29.4733,29.5278,146500.0
2010-07-15 12:50:00,48.75,48.85,48.73,48.76,217400.0,29.5278,29.5884,29.5157,29.5338,217400.0
2010-07-15 13:00:00,48.76,49.05,48.76,49.0,333500.0,29.5338,29.7095,29.5338,29.6792,333500.0
2010-07-15 13:10:00,49.01,49.14,48.95,49.14,203400.0,29.6853,29.764,29.6489,29.764,203400.0
2010-07-15 13:20:00,49.14,49.27,49.11,49.17,571400.0,29.764,29.8428,29.7458,29.7822,571400.0
2010-07-15 13:30:00,49.17,49.23,49.09,49.18,215500.0,29.7822,29.8185,29.7337,29.7882,215500.0
2010-07-15 13:40:00,49.19,49.28,49.12,49.26,231000.0,29.7943,29.8488,29.7519,29.8367,231000.0
2010-07-15 13:50:00,49.27,49.27,49.1,49.14,177800.0,29.8428,29.8428,29.7398,29.764,177800.0
2010-07-15 14:00:00,49.14,49.3,49.05,49.07,235900.0,29.764,29.8609,29.7095,29.7216,235900.0
2010-07-15 14:10:00,49.07,49.22,49.05,49.22,167500.0,29.7216,29.8125,29.7095,29.8125,167500.0
2010-07-15 14:20:00,49.22,49.31,49.1,49.28,384900.0,29.8125,29.867,29.7398,29.8488,384900.0
2010-07-15 14:30:00,49.29,49.36,49.27,49.29,233600.0,29.8549,29.8973,29.8428,29.8549,233600.0
2010-07-15 14:40:00,49.3,49.38,49.26,49.36,195300.0,29.8609,29.9094,29.8367,29.8973,195300.0
2010-07-15 14:50:00,49.35,49.4,49.21,49.23,290700.0,29.8912,29.9215,29.8064,29.8185,290700.0
2010-07-15 15:00:00,49.22,49.32,49.07,49.12,339500.0,29.8125,29.873,29.7216,29.7519,339500.0
2010-07-15 15:10:00,49.11,49.11,48.94,49.02,356900.0,29.7458,29.7458,29.6429,29.6913,356900.0
2010-07-15 15:20:00,49.01,49.14,48.91,49.12,440500.0,29.6853,29.764,29.6247,29.7519,440500.0
2010-07-15 15:30:00,49.13,49.39,49.13,49.29,927500.0,29.758,29.9154,29.758,29.8549,927500.0
2010-07-15 15:40:00,49.29,49.6,49.22,49.41,1272900.0,29.8549,30.0426,29.8125,29.9276,1272900.0
2010-07-15 15:50:00,49.42,49.62,49.42,49.47,1036900.0,29.9336,30.0547,29.9336,29.9639,1036900.0
2010-07-16 09:30:00,49.14,49.22,48.97,48.97,569500.0,29.764,29.8125,29.661,29.661,569500.0
2010-07-16 09:40:00,48.98,49.12,48.73,48.9,580300.0,29.6671,29.7519,29.5157,29.6186,580300.0
2010-07-16 09:50:00,48.9,48.98,48.55,48.6,927300.0,29.6186,29.6671,29.4067,29.4369,927300.0
2010-07-16 10:00:00,48.58,48.6,48.29,48.39,722200.0,29.4248,29.4369,29.2492,29.3097,722200.0
2010-07-16 10:10:00,48.38,48.54,48.35,48.52,733400.0,29.3037,29.4006,29.2855,29.3885,733400.0
2010-07-16 10:20:00,48.52,48.56,48.43,48.5,430700.0,29.3885,29.4127,29.334,29.3764,430700.0
2010-07-16 10:30:00,48.51,48.54,48.38,48.44,442000.0,29.3824,29.4006,29.3037,29.34,442000.0
2010-07-16 10:40:00,48.43,48.66,48.37,48.56,306300.0,29.334,29.4733,29.2976,29.4127,306300.0
2010-07-16 10:50:00,48.55,48.71,48.53,48.65,228700.0,29.4067,29.5036,29.3945,29.4672,228700.0
2010-07-16 11:00:00,48.64,48.68,48.52,48.58,357500.0,29.4612,29.4854,29.3885,29.4248,357500.0
2010-07-16 11:10:00,48.58,48.65,48.53,48.56,94400.0,29.4248,29.4672,29.3945,29.4127,94400.0
2010-07-16 11:20:00,48.56,48.56,48.39,48.53,526200.0,29.4127,29.4127,29.3097,29.3945,526200.0
2010-07-16 11:30:00,48.53,48.54,48.37,48.48,265900.0,29.3945,29.4006,29.2976,29.3643,265900.0
2010-07-16 11:40:00,48.48,48.51,48.38,48.44,185500.0,29.3643,29.3824,29.3037,29.34,185500.0
2010-07-16 11:50:00,48.45,48.51,48.36,48.42,257500.0,29.3461,29.3824,29.2916,29.3279,257500.0
2010-07-16 12:00:00,48.42,48.5,48.38,48.48,246000.0,29.3279,29.3764,29.3037,29.3643,246000.0
2010-07-16 12:10:00,48.46,48.51,48.29,48.36,263100.0,29.3521,29.3824,29.2492,29.2916,263100.0
2010-07-16 12:20:00,48.35,48.45,48.33,48.42,246100.0,29.2855,29.3461,29.2734,29.3279,246100.0
2010-07-16 12:30:00,48.41,48.44,48.31,48.35,146600.0,29.3219,29.34,29.2613,29.2855,146600.0
2010-07-16 12:40:00,48.35,48.41,48.29,48.35,214700.0,29.2855,29.3219,29.2492,29.2855,214700.0
2010-07-16 12:50:00,48.35,48.38,48.27,48.31,124100.0,29.2855,29.3037,29.2371,29.2613,124100.0
2010-07-16 13:00:00,48.31,48.39,48.27,48.35,298100.0,29.2613,29.3097,29.2371,29.2855,298100.0
2010-07-16 13:10:00,48.35,48.39,48.29,48.35,117600.0,29.2855,29.3097,29.2492,29.2855,117600.0
2010-07-16 13:20:00,48.36,48.37,48.23,48.29,219000.0,29.2916,29.2976,29.2128,29.2492,219000.0
2010-07-16 13:30:00,48.28,48.44,48.25,48.35,189000.0,29.2431,29.34,29.2249,29.2855,189000.0
2010-07-16 13:40:00,48.36,48.36,48.19,48.28,276800.0,29.2916,29.2916,29.1886,29.2431,276800.0
2010-07-16 13:50:00,48.28,48.29,48.16,48.2,209400.0,29.2431,29.2492,29.1704,29.1947,209400.0
2010-07-16 14:00:00,48.19,48.25,48.16,48.23,132300.0,29.1886,29.2249,29.1704,29.2128,132300.0
2010-07-16 14:10:00,48.22,48.25,48.07,48.09,359200.0,29.2068,29.2249,29.1159,29.128,359200.0
2010-07-16 14:20:00,48.08,48.14,48.02,48.05,717500.0,29.122,29.1583,29.0856,29.1038,717500.0
2010-07-16 14:30:00,48.05,48.08,47.94,47.99,563800.0,29.1038,29.122,29.0372,29.0675,563800.0
2010-07-16 14:40:00,47.98,48.06,47.9,47.92,574400.0,29.0614,29.1099,29.0129,29.0251,574400.0
2010-07-16 14:50:00,47.93,47.94,47.82,47.83,608700.0,29.0311,29.0372,28.9645,28.9705,608700.0
2010-07-16 15:00:00,47.83,47.97,47.82,47.84,517900.0,28.9705,29.0553,28.9645,28.9766,517900.0
2010-07-16 15:10:00,47.83,47.85,47.74,47.75,532200.0,28.9705,28.9827,28.916,28.9221,532200.0
2010-07-16 15:20:00,47.75,47.78,47.58,47.67,785000.0,28.9221,28.9403,28.8191,28.8736,785000.0
2010-07-16 15:30:00,47.66,47.98,47.65,47.87,1014800.0,28.8676,29.0614,28.8615,28.9948,1014800.0
2010-07-16 15:40:00,47.86,47.95,47.69,47.74,1679900.0,28.9887,29.0432,28.8858,28.916,1679900.0
2010-07-16 15:50:00,47.74,48.07,47.73,47.94,4575200.0,28.916,29.1159,28.91,29.0372,4575200.0
2010-07-19 09:30:00,48.02,48.14,47.91,47.92,503000.0,29.0856,29.1583,29.019,29.0251,503000.0
2010-07-19 09:40:00,47.93,48.24,47.9,48.07,542100.0,29.0311,29.2189,29.0129,29.1159,542100.0
2010-07-19 09:50:00,48.07,48.21,48.05,48.19,252600.0,29.1159,29.2007,29.1038,29.1886,252600.0
2010-07-19 10:00:00,48.17,48.18,47.78,47.81,471800.0,29.1765,29.1825,28.9403,28.9584,471800.0
2010-07-19 10:10:00,47.81,47.9,47.51,47.6,637200.0,28.9584,29.0129,28.7767,28.8312,637200.0
2010-07-19 10:20:00,47.6,47.65,47.36,47.37,499000.0,28.8312,28.8615,28.6859,28.6919,499000.0
2010-07-19 10:30:00,47.36,47.58,47.35,47.38,294700.0,28.6859,28.8191,28.6798,28.698,294700.0
2010-07-19 10:40:00,47.38,47.58,47.32,47.43,352900.0,28.698,28.8191,28.6616,28.7283,352900.0
2010-07-19 10:50:00,47.43,47.54,47.29,47.51,453500.0,28.7283,28.7949,28.6435,28.7767,453500.0
2010-07-19 11:00:00,47.51,47.73,47.46,47.59,496900.0,28.7767,28.91,28.7464,28.8252,496900.0
2010-07-19 11:10:00,47.59,47.82,47.52,47.77,555400.0,28.8252,28.9645,28.7828,28.9342,555400.0
2010-07-19 11:20:00,47.77,47.95,47.7,47.84,189900.0,28.9342,29.0432,28.8918,28.9766,189900.0
2010-07-19 11:30:00,47.84,47.88,47.66,47.7,224000.0,28.9766,29.0008,28.8676,28.8918,224000.0
2010-07-19 11:40:00,47.69,47.88,47.68,47.86,188700.0,28.8858,29.0008,28.8797,28.9887,188700.0
2010-07-19 11:50:00,47.87,48.01,47.85,47.99,160200.0,28.9948,29.0796,28.9827,29.0675,160200.0
2010-07-19 12:00:00,47.99,48.04,47.82,47.98,167200.0,29.0675,29.0977,28.9645,29.0614,167200.0
2010-07-19 12:10:00,47.98,48.04,47.89,48.03,169900.0,29.0614,29.0977,29.0069,29.0917,169900.0
2010-07-19 12:20:00,48.02,48.1,47.96,48.07,163600.0,29.0856,29.1341,29.0493,29.1159,163600.0
2010-07-19 12:30:00,48.08,48.08,47.98,48.03,80600.0,29.122,29.122,29.0614,29.0917,80600.0
2010-07-19 12:40:00,48.03,48.21,48.02,48.21,428400.0,29.0917,29.2007,29.0856,29.2007,428400.0
2010-07-19 12:50:00,48.22,48.37,48.2,48.35,394500.0,29.2068,29.2976,29.1947,29.2855,394500.0
2010-07-19 13:00:00,48.35,48.36,48.21,48.28,226000.0,29.2855,29.2916,29.2007,29.2431,226000.0
2010-07-19 13:10:00,48.28,48.3,48.15,48.17,110600.0,29.2431,29.2552,29.1644,29.1765,110600.0
2010-07-19 13:20:00,48.17,48.29,48.16,48.21,99000.0,29.1765,29.2492,29.1704,29.2007,99000.0
2010-07-19 13:30:00,48.22,48.38,48.21,48.22,275900.0,29.2068,29.3037,29.2007,29.2068,275900.0
2010-07-19 13:40:00,48.22,48.25,48.08,48.17,239300.0,29.2068,29.2249,29.122,29.1765,239300.0
2010-07-19 13:50:00,48.17,48.22,48.12,48.2,101400.0,29.1765,29.2068,29.1462,29.1947,101400.0
2010-07-19 14:00:00,48.19,48.29,48.16,48.25,227600.0,29.1886,29.2492,29.1704,29.2249,227600.0
2010-07-19 14:10:00,48.26,48.45,48.25,48.44,261500.0,29.231,29.3461,29.2249,29.34,261500.0
2010-07-19 14:20:00,48.44,48.45,48.34,48.35,97900.0,29.34,29.3461,29.2795,29.2855,97900.0
2010-07-19 14:30:00,48.35,48.47,48.33,48.46,290200.0,29.2855,29.3582,29.2734,29.3521,290200.0
2010-07-19 14:40:00,48.46,48.63,48.46,48.61,539800.0,29.3521,29.4551,29.3521,29.443,539800.0
2010-07-19 14:50:00,48.61,48.69,48.56,48.58,261200.0,29.443,29.4914,29.4127,29.4248,261200.0
2010-07-19 15:00:00,48.59,48.75,48.56,48.72,568900.0,29.4309,29.5278,29.4127,29.5096,568900.0
2010-07-19 15:10:00,48.72,48.78,48.65,48.67,420600.0,29.5096,29.546,29.4672,29.4793,420600.0
2010-07-19 15:20:00,48.67,48.69,48.47,48.53,515400.0,29.4793,29.4914,29.3582,29.3945,515400.0
2010-07-19 15:30:00,48.53,48.6,48.37,48.42,691800.0,29.3945,29.4369,29.2976,29.3279,691800.0
2010-07-19 15:40:00,48.43,48.56,48.35,48.48,1059300.0,29.334,29.4127,29.2855,29.3643,1059300.0
2010-07-19 15:50:00,48.48,48.55,48.4,48.51,1802300.0,29.3643,29.4067,29.3158,29.3824,1802300.0
2010-07-20 09:30:00,47.7,47.84,47.61,47.69,384800.0,28.8918,28.9766,28.8373,28.8858,384800.0
2010-07-20 09:40:00,47.7,47.86,47.63,47.82,548000.0,28.8918,28.9887,28.8494,28.9645,548000.0
2010-07-20 09:50:00,47.83,47.95,47.81,47.89,660500.0,28.9705,29.0432,28.9584,29.0069,660500.0
2010-07-20 10:00:00,47.89,47.96,47.68,47.75,379900.0,29.0069,29.0493,28.8797,28.9221,379900.0
2010-07-20 10:10:00,47.75,47.91,47.61,47.9,330200.0,28.9221,29.019,28.8373,29.0129,330200.0
2010-07-20 10:20:00,47.9,48.1,47.87,48.03,492800.0,29.0129,29.1341,28.9948,29.0917,492800.0
2010-07-20 10:30:00,48.02,48.16,47.96,48.07,363400.0,29.0856,29.1704,29.0493,29.1159,363400.0
2010-07-20 10:40:00,48.07,48.21,48.04,48.16,200100.0,29.1159,29.2007,29.0977,29.1704,200100.0
2010-07-20 10:50:00,48.15,48.37,48.14,48.34,693200.0,29.1644,29.2976,29.1583,29.2795,693200.0
2010-07-20 11:00:00,48.34,48.6,48.34,48.59,629300.0,29.2795,29.4369,29.2795,29.4309,629300.0
2010-07-20 11:10:00,48.59,48.75,48.55,48.71,621200.0,29.4309,29.5278,29.4067,29.5036,621200.0
2010-07-20 11:20:00,48.69,48.76,48.68,48.72,402800.0,29.4914,29.5338,29.4854,29.5096,402800.0
2010-07-20 11:30:00,48.73,48.83,48.68,48.7,408400.0,29.5157,29.5762,29.4854,29.4975,408400.0
2010-07-20 11:40:00,48.69,48.82,48.58,48.79,280600.0,29.4914,29.5702,29.4248,29.552,280600.0
2010-07-20 11:50:00,48.79,48.81,48.66,48.7,280400.0,29.552,29.5641,29.4733,29.4975,280400.0
2010-07-20 12:00:00,48.7,48.79,48.64,48.73,348800.0,29.4975,29.552,29.4612,29.5157,348800.0
2010-07-20 12:10:00,48.72,48.73,48.54,48.58,185700.0,29.5096,29.5157,29.4006,29.4248,185700.0
2010-07-20 12:20:00,48.58,48.72,48.58,48.67,64300.0,29.4248,29.5096,29.4248,29.4793,64300.0
2010-07-20 12:30:00,48.68,48.71,48.56,48.56,75400.0,29.4854,29.5036,29.4127,29.4127,75400.0
2010-07-20 12:40:00,48.56,48.71,48.53,48.68,126900.0,29.4127,29.5036,29.3945,29.4854,126900.0
2010-07-20 12:50:00,48.69,48.75,48.59,48.74,92300.0,29.4914,29.5278,29.4309,29.5217,92300.0
2010-07-20 13:00:00,48.76,48.94,48.76,48.89,383900.0,29.5338,29.6429,29.5338,29.6126,383900.0
2010-07-20 13:10:00,48.89,48.93,48.75,48.92,123200.0,29.6126,29.6368,29.5278,29.6308,123200.0
2010-07-20 13:20:00,48.92,48.95,48.79,48.83,121500.0,29.6308,29.6489,29.552,29.5762,121500.0
2010-07-20 13:30:00,48.84,49.14,48.81,49.13,396200.0,29.5823,29.764,29.5641,29.758,396200.0
2010-07-20 13:40:00,49.13,49.2,49.07,49.11,766000.0,29.758,29.8004,29.7216,29.7458,766000.0
2010-07-20 13:50:00,49.11,49.29,49.09,49.19,366900.0,29.7458,29.8549,29.7337,29.7943,366900.0
2010-07-20 14:00:00,49.19,49.2,49.03,49.03,317200.0,29.7943,29.8004,29.6974,29.6974,317200.0
2010-07-20 14:10:00,49.04,49.09,48.94,49.01,256300.0,29.7034,29.7337,29.6429,29.6853,256300.0
2010-07-20 14:20:00,49.01,49.03,48.88,48.96,340400.0,29.6853,29.6974,29.6065,29.655,340400.0
2010-07-20 14:30:00,48.96,49.1,48.95,49.02,247700.0,29.655,29.7398,29.6489,29.6913,247700.0
2010-07-20 14:40:00,49.01,49.13,48.92,49.1,350100.0,29.6853,29.758,29.6308,29.7398,350100.0
2010-07-20 14:50:00,49.1,49.23,49.04,49.09,634600.0,29.7398,29.8185,29.7034,29.7337,634600.0
2010-07-20 15:00:00,49.09,49.25,49.02,49.18,376600.0,29.7337,29.8306,29.6913,29.7882,376600.0
2010-07-20 15:10:00,49.18,49.38,49.16,49.25,490600.0,29.7882,29.9094,29.7761,29.8306,490600.0
2010-07-20 15:20:00,49.24,49.43,49.22,49.4,754500.0,29.8246,29.9397,29.8125,29.9215,754500.0
2010-07-20 15:30:00,49.4,49.5,49.23,49.23,1093300.0,29.9215,29.9821,29.8185,29.8185,1093300.0
2010-07-20 15:40:00,49.24,49.46,49.15,49.46,1121000.0,29.8246,29.9578,29.7701,29.9578,1121000.0
2010-07-20 15:50:00,49.47,49.5,49.28,49.34,2209500.0,29.9639,29.9821,29.8488,29.8852,2209500.0
2010-07-20 16:00:00,49.35,49.46,49.26,49.34,154300.0,29.8912,29.9578,29.8367,29.8852,154300.0
2010-07-20 16:10:00,49.34,49.34,49.34,49.34,0.0,29.8852,29.8852,29.8852,29.8852,0.0
2010-07-21 09:30:00,49.53,49.76,49.5,49.53,1135400.0,30.0002,30.1395,29.9821,30.0002,1135400.0
2010-07-21 09:40:00,49.53,49.66,49.37,49.43,546500.0,30.0002,30.079,29.9033,29.9397,546500.0
2010-07-21 09:50:00,49.43,49.53,49.17,49.19,877400.0,29.9397,30.0002,29.7822,29.7943,877400.0
2010-07-21 10:00:00,49.19,49.2,48.97,49.07,498800.0,29.7943,29.8004,29.661,29.7216,498800.0
2010-07-21 10:10:00,49.06,49.21,49.02,49.1,393000.0,29.7156,29.8064,29.6913,29.7398,393000.0
2010-07-21 10:20:00,49.1,49.25,49.01,49.24,489300.0,29.7398,29.8306,29.6853,29.8246,489300.0
2010-07-21 10:30:00,49.23,49.25,49.05,49.06,503400.0,29.8185,29.8306,29.7095,29.7156,503400.0
2010-07-21 10:40:00,49.06,49.12,49.0,49.12,216300.0,29.7156,29.7519,29.6792,29.7519,216300.0
2010-07-21 10:50:00,49.12,49.13,48.89,48.94,309100.0,29.7519,29.758,29.6126,29.6429,309100.0
2010-07-21 11:00:00,48.94,48.99,48.67,48.73,341400.0,29.6429,29.6732,29.4793,29.5157,341400.0
2010-07-21 11:10:00,48.73,48.83,48.67,48.72,286400.0,29.5157,29.5762,29.4793,29.5096,286400.0
2010-07-21 11:20:00,48.72,48.8,48.71,48.75,130400.0,29.5096,29.5581,29.5036,29.5278,130400.0
2010-07-21 11:30:00,48.76,48.83,48.66,48.79,232300.0,29.5338,29.5762,29.4733,29.552,232300.0
2010-07-21 11:40:00,48.78,48.83,48.67,48.7,214500.0,29.546,29.5762,29.4793,29.4975,214500.0
2010-07-21 11:50:00,48.69,48.8,48.62,48.8,258200.0,29.4914,29.5581,29.4491,29.5581,258200.0
2010-07-21 12:00:00,48.8,48.88,48.76,48.84,234900.0,29.5581,29.6065,29.5338,29.5823,234900.0
2010-07-21 12:10:00,48.85,49.09,48.83,48.96,163700.0,29.5884,29.7337,29.5762,29.655,163700.0
2010-07-21 12:20:00,48.97,49.06,48.92,49.03,101700.0,29.661,29.7156,29.6308,29.6974,101700.0
2010-07-21 12:30:00,49.02,49.25,49.02,49.22,136400.0,29.6913,29.8306,29.6913,29.8125,136400.0
2010-07-21 12:40:00,49.22,49.23,49.06,49.13,86300.0,29.8125,29.8185,29.7156,29.758,86300.0
2010-07-21 12:50:00,49.14,49.14,49.03,49.06,171100.0,29.764,29.764,29.6974,29.7156,171100.0
2010-07-21 13:00:00,49.05,49.18,49.03,49.17,62500.0,29.7095,29.7882,29.6974,29.7822,62500.0
2010-07-21 13:10:00,49.18,49.2,49.1,49.13,92700.0,29.7882,29.8004,29.7398,29.758,92700.0
2010-07-21 13:20:00,49.14,49.17,49.04,49.12,67200.0,29.764,29.7822,29.7034,29.7519,67200.0
2010-07-21 13:30:00,49.14,49.33,49.14,49.23,202400.0,29.764,29.8791,29.764,29.8185,202400.0
2010-07-21 13:40:00,49.22,49.22,49.12,49.2,111700.0,29.8125,29.8125,29.7519,29.8004,111700.0
2010-07-21 13:50:00,49.21,49.4,49.2,49.2,305300.0,29.8064,29.9215,29.8004,29.8004,305300.0
2010-07-21 14:00:00,49.18,49.21,48.87,48.87,407600.0,29.7882,29.8064,29.6005,29.6005,407600.0
2010-07-21 14:10:00,48.87,48.87,48.43,48.68,825500.0,29.6005,29.6005,29.334,29.4854,825500.0
2010-07-21 14:20:00,48.67,48.73,48.52,48.6,677800.0,29.4793,29.5157,29.3885,29.4369,677800.0
2010-07-21 14:30:00,48.6,48.62,48.4,48.53,838300.0,29.4369,29.4491,29.3158,29.3945,838300.0
2010-07-21 14:40:00,48.52,48.65,48.46,48.58,647500.0,29.3885,29.4672,29.3521,29.4248,647500.0
2010-07-21 14:50:00,48.58,48.58,48.18,48.25,771900.0,29.4248,29.4248,29.1825,29.2249,771900.0
2010-07-21 15:00:00,48.25,48.41,48.15,48.41,606200.0,29.2249,29.3219,29.1644,29.3219,606200.0
2010-07-21 15:10:00,48.41,48.61,48.34,48.35,437100.0,29.3219,29.443,29.2795,29.2855,437100.0
2010-07-21 15:20:00,48.35,48.57,48.27,48.41,436300.0,29.2855,29.4188,29.2371,29.3219,436300.0
2010-07-21 15:30:00,48.41,48.59,48.36,48.41,667500.0,29.3219,29.4309,29.2916,29.3219,667500.0
2010-07-21 15:40:00,48.41,48.42,48.25,48.41,1054200.0,29.3219,29.3279,29.2249,29.3219,1054200.0
2010-07-21 15:50:00,48.42,48.48,48.3,48.37,2426500.0,29.3279,29.3643,29.2552,29.2976,2426500.0
2010-07-22 09:30:00,48.95,49.18,48.92,49.03,499600.0,29.6489,29.7882,29.6308,29.6974,499600.0
2010-07-22 09:40:00,49.03,49.2,49.01,49.2,340900.0,29.6974,29.8004,29.6853,29.8004,340900.0
2010-07-22 09:50:00,49.21,49.3,49.08,49.26,377500.0,29.8064,29.8609,29.7277,29.8367,377500.0
2010-07-22 10:00:00,49.27,49.63,49.26,49.44,1203700.0,29.8428,30.0608,29.8367,29.9457,1203700.0
2010-07-22 10:10:00,49.45,49.58,49.42,49.49,462300.0,29.9518,30.0305,29.9336,29.976,462300.0
2010-07-22 10:20:00,49.5,49.55,49.38,49.49,456600.0,29.9821,30.0124,29.9094,29.976,456600.0
2010-07-22 10:30:00,49.5,49.68,49.46,49.6,381800.0,29.9821,30.0911,29.9578,30.0426,381800.0
2010-07-22 10:40:00,49.6,49.83,49.59,49.8,354300.0,30.0426,30.1819,30.0366,30.1638,354300.0
2010-07-22 10:50:00,49.81,49.89,49.68,49.81,487500.0,30.1698,30.2183,30.0911,30.1698,487500.0
2010-07-22 11:00:00,49.81,49.96,49.8,49.89,276600.0,30.1698,30.2607,30.1638,30.2183,276600.0
2010-07-22 11:10:00,49.88,49.94,49.8,49.88,179700.0,30.2122,30.2486,30.1638,30.2122,179700.0
2010-07-22 11:20:00,49.88,49.97,49.84,49.93,295000.0,30.2122,30.2667,30.188,30.2425,295000.0
2010-07-22 11:30:00,49.92,49.96,49.77,49.8,214000.0,30.2365,30.2607,30.1456,30.1638,214000.0
2010-07-22 11:40:00,49.79,49.85,49.77,49.78,137600.0,30.1577,30.1941,30.1456,30.1517,137600.0
2010-07-22 11:50:00,49.78,49.8,49.63,49.72,332500.0,30.1517,30.1638,30.0608,30.1153,332500.0
2010-07-22 12:00:00,49.72,49.79,49.67,49.73,303000.0,30.1153,30.1577,30.085,30.1214,303000.0
2010-07-22 12:10:00,49.74,49.77,49.62,49.76,320800.0,30.1274,30.1456,30.0547,30.1395,320800.0
2010-07-22 12:20:00,49.76,49.8,49.63,49.76,345700.0,30.1395,30.1638,30.0608,30.1395,345700.0
2010-07-22 12:30:00,49.77,49.8,49.73,49.76,153800.0,30.1456,30.1638,30.1214,30.1395,153800.0
2010-07-22 12:40:00,49.76,49.82,49.73,49.77,154300.0,30.1395,30.1759,30.1214,30.1456,154300.0
2010-07-22 12:50:00,49.78,49.94,49.76,49.92,336800.0,30.1517,30.2486,30.1395,30.2365,336800.0
2010-07-22 13:00:00,49.93,49.96,49.91,49.95,125600.0,30.2425,30.2607,30.2304,30.2546,125600.0
2010-07-22 13:10:00,49.94,50.07,49.94,50.07,379400.0,30.2486,30.3273,30.2486,30.3273,379400.0
2010-07-22 13:20:00,50.07,50.1,49.94,49.97,327800.0,30.3273,30.3455,30.2486,30.2667,327800.0
2010-07-22 13:30:00,49.98,50.05,49.95,50.02,185700.0,30.2728,30.3152,30.2546,30.297,185700.0
2010-07-22 13:40:00,50.02,50.07,49.98,50.06,198700.0,30.297,30.3273,30.2728,30.3213,198700.0
2010-07-22 13:50:00,50.06,50.11,49.98,50.08,474800.0,30.3213,30.3515,30.2728,30.3334,474800.0
2010-07-22 14:00:00,50.08,50.23,50.08,50.22,461700.0,30.3334,30.4242,30.3334,30.4182,461700.0
2010-07-22 14:10:00,50.22,50.3,50.19,50.21,555500.0,30.4182,30.4666,30.4,30.4121,555500.0
2010-07-22 14:20:00,50.22,50.33,50.17,50.3,225700.0,30.4182,30.4848,30.3879,30.4666,225700.0
2010-07-22 14:30:00,50.3,50.34,50.23,50.25,377400.0,30.4666,30.4909,30.4242,30.4363,377400.0
2010-07-22 14:40:00,50.25,50.31,50.21,50.28,448900.0,30.4363,30.4727,30.4121,30.4545,448900.0
2010-07-22 14:50:00,50.28,50.39,50.22,50.36,744800.0,30.4545,30.5211,30.4182,30.503,744800.0
2010-07-22 15:00:00,50.36,50.37,50.22,50.34,468800.0,30.503,30.509,30.4182,30.4909,468800.0
2010-07-22 15:10:00,50.33,50.46,50.3,50.44,604800.0,30.4848,30.5635,30.4666,30.5514,604800.0
2010-07-22 15:20:00,50.43,50.5,50.38,50.39,660400.0,30.5454,30.5878,30.5151,30.5211,660400.0
2010-07-22 15:30:00,50.39,50.43,49.82,49.98,1859500.0,30.5211,30.5454,30.1759,30.2728,1859500.0
2010-07-22 15:40:00,49.97,50.24,49.92,50.14,1695600.0,30.2667,30.4303,30.2365,30.3697,1695600.0
2010-07-22 15:50:00,50.15,50.23,50.05,50.11,3006800.0,30.3758,30.4242,30.3152,30.3515,3006800.0
2010-07-23 09:30:00,50.07,50.15,49.65,49.84,497700.0,30.3273,30.3758,30.0729,30.188,497700.0
2010-07-23 09:40:00,49.84,50.01,49.72,49.75,461500.0,30.188,30.291,30.1153,30.1335,461500.0
2010-07-23 09:50:00,49.76,49.77,49.38,49.46,399200.0,30.1395,30.1456,29.9094,29.9578,399200.0
2010-07-23 10:00:00,49.46,49.63,49.31,49.58,415400.0,29.9578,30.0608,29.867,30.0305,415400.0
2010-07-23 10:10:00,49.59,49.68,49.49,49.57,290800.0,30.0366,30.0911,29.976,30.0245,290800.0
2010-07-23 10:20:00,49.58,49.75,49.43,49.65,343400.0,30.0305,30.1335,29.9397,30.0729,343400.0
2010-07-23 10:30:00,49.66,49.85,49.66,49.74,318800.0,30.079,30.1941,30.079,30.1274,318800.0
2010-07-23 10:40:00,49.74,49.79,49.65,49.71,251600.0,30.1274,30.1577,30.0729,30.1093,251600.0
2010-07-23 10:50:00,49.72,49.78,49.59,49.59,215700.0,30.1153,30.1517,30.0366,30.0366,215700.0
2010-07-23 11:00:00,49.6,49.68,49.51,49.57,172500.0,30.0426,30.0911,29.9881,30.0245,172500.0
2010-07-23 11:10:00,49.57,49.66,49.48,49.58,133200.0,30.0245,30.079,29.97,30.0305,133200.0
2010-07-23 11:20:00,49.57,49.61,49.43,49.57,189800.0,30.0245,30.0487,29.9397,30.0245,189800.0
2010-07-23 11:30:00,49.57,49.69,49.55,49.67,100600.0,30.0245,30.0971,30.0124,30.085,100600.0
2010-07-23 11:40:00,49.66,49.72,49.49,49.72,141700.0,30.079,30.1153,29.976,30.1153,141700.0
2010-07-23 11:50:00,49.72,49.96,49.72,49.89,487300.0,30.1153,30.2607,30.1153,30.2183,487300.0
2010-07-23 12:00:00,49.92,50.12,49.82,49.93,626800.0,30.2365,30.3576,30.1759,30.2425,626800.0
2010-07-23 12:10:00,49.91,50.02,49.71,49.97,328900.0,30.2304,30.297,30.1093,30.2667,328900.0
2010-07-23 12:20:00,49.96,50.03,49.84,49.97,252900.0,30.2607,30.3031,30.188,30.2667,252900.0
2010-07-23 12:30:00,49.98,50.01,49.84,49.95,140600.0,30.2728,30.291,30.188,30.2546,140600.0
2010-07-23 12:40:00,49.94,49.95,49.76,49.83,294300.0,30.2486,30.2546,30.1395,30.1819,294300.0
2010-07-23 12:50:00,49.82,50.03,49.81,50.03,78100.0,30.1759,30.3031,30.1698,30.3031,78100.0
2010-07-23 13:00:00,50.03,50.03,49.77,49.9,142700.0,30.3031,30.3031,30.1456,30.2243,142700.0
2010-07-23 13:10:00,49.9,50.19,49.85,50.13,296700.0,30.2243,30.4,30.1941,30.3637,296700.0
2010-07-23 13:20:00,50.13,50.46,50.12,50.46,361800.0,30.3637,30.5635,30.3576,30.5635,361800.0
2010-07-23 13:30:00,50.46,50.54,50.37,50.47,490500.0,30.5635,30.612,30.509,30.5696,490500.0
2010-07-23 13:40:00,50.48,50.49,50.22,50.3,312400.0,30.5756,30.5817,30.4182,30.4666,312400.0
2010-07-23 13:50:00,50.3,50.48,50.27,50.41,237700.0,30.4666,30.5756,30.4485,30.5333,237700.0
2010-07-23 14:00:00,50.42,50.55,50.34,50.5,194200.0,30.5393,30.618,30.4909,30.5878,194200.0
2010-07-23 14:10:00,50.51,50.55,50.47,50.52,77100.0,30.5938,30.618,30.5696,30.5999,77100.0
2010-07-23 14:20:00,50.51,50.51,50.38,50.49,201000.0,30.5938,30.5938,30.5151,30.5817,201000.0
2010-07-23 14:30:00,50.49,50.56,50.43,50.52,197300.0,30.5817,30.6241,30.5454,30.5999,197300.0
2010-07-23 14:40:00,50.51,50.59,50.41,50.49,189900.0,30.5938,30.6423,30.5333,30.5817,189900.0
2010-07-23 14:50:00,50.5,50.62,50.45,50.48,219800.0,30.5878,30.6604,30.5575,30.5756,219800.0
2010-07-23 15:00:00,50.48,50.56,50.4,50.56,206900.0,30.5756,30.6241,30.5272,30.6241,206900.0
2010-07-23 15:10:00,50.56,50.61,50.46,50.56,574200.0,30.6241,30.6544,30.5635,30.6241,574200.0
2010-07-23 15:20:00,50.56,50.6,50.42,50.53,182100.0,30.6241,30.6483,30.5393,30.6059,182100.0
2010-07-23 15:30:00,50.54,50.63,50.37,50.44,505600.0,30.612,30.6665,30.509,30.5514,505600.0
2010-07-23 15:40:00,50.45,50.55,50.29,50.51,1077200.0,30.5575,30.618,30.4606,30.5938,1077200.0
2010-07-23 15:50:00,50.51,50.8,50.48,50.74,1181700.0,30.5938,30.7695,30.5756,30.7331,1181700.0
2010-07-26 09:30:00,50.73,50.86,50.65,50.73,595900.0,30.7271,30.8058,30.6786,30.7271,595900.0
2010-07-26 09:40:00,50.73,50.74,50.48,50.53,771700.0,30.7271,30.7331,30.5756,30.6059,771700.0
2010-07-26 09:50:00,50.51,50.78,50.49,50.77,266900.0,30.5938,30.7574,30.5817,30.7513,266900.0
2010-07-26 10:00:00,50.78,51.12,50.76,51.11,880000.0,30.7574,30.9633,30.7452,30.9572,880000.0
2010-07-26 10:10:00,51.11,51.35,51.08,51.33,362600.0,30.9572,31.1026,30.9391,31.0905,362600.0
2010-07-26 10:20:00,51.33,51.43,51.23,51.43,457500.0,31.0905,31.1511,31.0299,31.1511,457500.0
2010-07-26 10:30:00,51.44,51.51,51.29,51.5,730800.0,31.1571,31.1995,31.0663,31.1935,730800.0
2010-07-26 10:40:00,51.5,51.52,51.32,51.42,286100.0,31.1935,31.2056,31.0844,31.145,286100.0
2010-07-26 10:50:00,51.43,51.56,51.36,51.56,355600.0,31.1511,31.2298,31.1087,31.2298,355600.0
2010-07-26 11:00:00,51.55,51.63,51.52,51.6,248700.0,31.2237,31.2722,31.2056,31.254,248700.0
2010-07-26 11:10:00,51.6,51.81,51.57,51.79,381800.0,31.254,31.3812,31.2359,31.3691,381800.0
2010-07-26 11:20:00,51.8,51.82,51.68,51.81,223600.0,31.3752,31.3873,31.3025,31.3812,223600.0
2010-07-26 11:30:00,51.82,51.9,51.79,51.86,130800.0,31.3873,31.4357,31.3691,31.4115,130800.0
2010-07-26 11:40:00,51.86,51.91,51.81,51.91,172200.0,31.4115,31.4418,31.3812,31.4418,172200.0
2010-07-26 11:50:00,51.91,51.92,51.79,51.8,254100.0,31.4418,31.4479,31.3691,31.3752,254100.0
2010-07-26 12:00:00,51.8,51.91,51.78,51.9,178700.0,31.3752,31.4418,31.3631,31.4357,178700.0
2010-07-26 12:10:00,51.91,51.92,51.77,51.8,169000.0,31.4418,31.4479,31.357,31.3752,169000.0
2010-07-26 12:20:00,51.79,51.88,51.78,51.85,105200.0,31.3691,31.4236,31.3631,31.4055,105200.0
2010-07-26 12:30:00,51.85,51.88,51.78,51.81,106500.0,31.4055,31.4236,31.3631,31.3812,106500.0
2010-07-26 12:40:00,51.81,51.82,51.71,51.73,154100.0,31.3812,31.3873,31.3207,31.3328,154100.0
2010-07-26 12:50:00,51.73,51.8,51.67,51.79,174100.0,31.3328,31.3752,31.2964,31.3691,174100.0
2010-07-26 13:00:00,51.8,51.82,51.72,51.76,122500.0,31.3752,31.3873,31.3267,31.3509,122500.0
2010-07-26 13:10:00,51.75,51.8,51.74,51.76,73400.0,31.3449,31.3752,31.3388,31.3509,73400.0
2010-07-26 13:20:00,51.76,51.79,51.74,51.79,85800.0,31.3509,31.3691,31.3388,31.3691,85800.0
2010-07-26 13:30:00,51.79,51.85,51.74,51.75,86100.0,31.3691,31.4055,31.3388,31.3449,86100.0
2010-07-26 13:40:00,51.76,51.86,51.72,51.77,108700.0,31.3509,31.4115,31.3267,31.357,108700.0
2010-07-26 13:50:00,51.77,51.81,51.72,51.75,114900.0,31.357,31.3812,31.3267,31.3449,114900.0
2010-07-26 14:00:00,51.76,51.8,51.72,51.74,133200.0,31.3509,31.3752,31.3267,31.3388,133200.0
2010-07-26 14:10:00,51.73,51.81,51.73,51.79,111200.0,31.3328,31.3812,31.3328,31.3691,111200.0
2010-07-26 14:20:00,51.78,51.79,51.58,51.59,307800.0,31.3631,31.3691,31.2419,31.248,307800.0
2010-07-26 14:30:00,51.58,51.61,51.48,51.49,227800.0,31.2419,31.2601,31.1813,31.1874,227800.0
2010-07-26 14:40:00,51.49,51.58,51.48,51.53,163700.0,31.1874,31.2419,31.1813,31.2116,163700.0
2010-07-26 14:50:00,51.53,51.6,51.46,51.6,348500.0,31.2116,31.254,31.1692,31.254,348500.0
2010-07-26 15:00:00,51.6,51.76,51.56,51.72,367100.0,31.254,31.3509,31.2298,31.3267,367100.0
2010-07-26 15:10:00,51.72,51.79,51.66,51.78,290800.0,31.3267,31.3691,31.2904,31.3631,290800.0
2010-07-26 15:20:00,51.77,51.9,51.74,51.8,620800.0,31.357,31.4357,31.3388,31.3752,620800.0
2010-07-26 15:30:00,51.8,51.92,51.77,51.9,372400.0,31.3752,31.4479,31.357,31.4357,372400.0
2010-07-26 15:40:00,51.9,52.07,51.88,52.03,705700.0,31.4357,31.5387,31.4236,31.5145,705700.0
2010-07-26 15:50:00,52.04,52.14,52.02,52.06,2555700.0,31.5205,31.5811,31.5084,31.5327,2555700.0
2010-07-27 09:30:00,52.46,52.63,52.42,52.57,1415700.0,31.7749,31.8779,31.7507,31.8416,1415700.0
2010-07-27 09:40:00,52.58,52.6,52.23,52.32,706000.0,31.8476,31.8597,31.6356,31.6901,706000.0
2010-07-27 09:50:00,52.32,52.34,52.19,52.25,401500.0,31.6901,31.7022,31.6114,31.6477,401500.0
2010-07-27 10:00:00,52.26,52.56,51.97,51.97,721400.0,31.6538,31.8355,31.4781,31.4781,721400.0
2010-07-27 10:10:00,51.97,52.09,51.86,51.99,448600.0,31.4781,31.5508,31.4115,31.4903,448600.0
2010-07-27 10:20:00,51.99,52.11,51.93,52.01,265200.0,31.4903,31.5629,31.4539,31.5024,265200.0
2010-07-27 10:30:00,52.02,52.12,51.85,51.85,394700.0,31.5084,31.569,31.4055,31.4055,394700.0
2010-07-27 10:40:00,51.85,51.91,51.7,51.76,336300.0,31.4055,31.4418,31.3146,31.3509,336300.0
2010-07-27 10:50:00,51.76,51.85,51.71,51.72,261300.0,31.3509,31.4055,31.3207,31.3267,261300.0
2010-07-27 11:00:00,51.73,51.75,51.57,51.63,342200.0,31.3328,31.3449,31.2359,31.2722,342200.0
2010-07-27 11:10:00,51.64,51.71,51.34,51.36,383800.0,31.2783,31.3207,31.0966,31.1087,383800.0
2010-07-27 11:20:00,51.35,51.44,51.29,51.43,901900.0,31.1026,31.1571,31.0663,31.1511,901900.0
2010-07-27 11:30:00,51.44,51.83,51.41,51.73,466400.0,31.1571,31.3933,31.1389,31.3328,466400.0
2010-07-27 11:40:00,51.73,51.77,51.62,51.62,170200.0,31.3328,31.357,31.2661,31.2661,170200.0
2010-07-27 11:50:00,51.62,51.8,51.61,51.8,93400.0,31.2661,31.3752,31.2601,31.3752,93400.0
2010-07-27 12:00:00,51.8,51.86,51.74,51.85,200900.0,31.3752,31.4115,31.3388,31.4055,200900.0
2010-07-27 12:10:00,51.86,51.96,51.86,51.88,120600.0,31.4115,31.4721,31.4115,31.4236,120600.0
2010-07-27 12:20:00,51.86,51.9,51.82,51.87,99700.0,31.4115,31.4357,31.3873,31.4176,99700.0
2010-07-27 12:30:00,51.86,51.91,51.72,51.75,225900.0,31.4115,31.4418,31.3267,31.3449,225900.0
2010-07-27 12:40:00,51.76,51.79,51.56,51.58,72300.0,31.3509,31.3691,31.2298,31.2419,72300.0
2010-07-27 12:50:00,51.58,51.72,51.57,51.67,97500.0,31.2419,31.3267,31.2359,31.2964,97500.0
2010-07-27 13:00:00,51.68,51.79,51.62,51.79,84700.0,31.3025,31.3691,31.2661,31.3691,84700.0
2010-07-27 13:10:00,51.79,51.83,51.76,51.78,122700.0,31.3691,31.3933,31.3509,31.3631,122700.0
2010-07-27 13:20:00,51.79,51.82,51.66,51.67,190600.0,31.3691,31.3873,31.2904,31.2964,190600.0
2010-07-27 13:30:00,51.66,51.7,51.57,51.61,175300.0,31.2904,31.3146,31.2359,31.2601,175300.0
2010-07-27 13:40:00,51.62,51.72,51.49,51.71,168700.0,31.2661,31.3267,31.1874,31.3207,168700.0
2010-07-27 13:50:00,51.7,51.71,51.56,51.61,132500.0,31.3146,31.3207,31.2298,31.2601,132500.0
2010-07-27 14:00:00,51.62,51.68,51.56,51.68,185000.0,31.2661,31.3025,31.2298,31.3025,185000.0
2010-07-27 14:10:00,51.68,51.79,51.53,51.78,225100.0,31.3025,31.3691,31.2116,31.3631,225100.0
2010-07-27 14:20:00,51.78,51.78,51.66,51.72,114500.0,31.3631,31.3631,31.2904,31.3267,114500.0
2010-07-27 14:30:00,51.73,51.77,51.68,51.75,97300.0,31.3328,31.357,31.3025,31.3449,97300.0
2010-07-27 14:40:00,51.75,51.92,51.7,51.89,357400.0,31.3449,31.4479,31.3146,31.4297,357400.0
2010-07-27 14:50:00,51.9,51.91,51.75,51.89,230300.0,31.4357,31.4418,31.3449,31.4297,230300.0
2010-07-27 15:00:00,51.88,51.96,51.83,51.93,171900.0,31.4236,31.4721,31.3933,31.4539,171900.0
2010-07-27 15:10:00,51.94,51.97,51.81,51.93,276700.0,31.46,31.4781,31.3812,31.4539,276700.0
2010-07-27 15:20:00,51.93,52.06,51.92,52.02,306200.0,31.4539,31.5327,31.4479,31.5084,306200.0
2010-07-27 15:30:00,52.03,52.03,51.87,51.91,193000.0,31.5145,31.5145,31.4176,31.4418,193000.0
2010-07-27 15:40:00,51.91,52.03,51.84,51.95,504100.0,31.4418,31.5145,31.3994,31.466,504100.0
2010-07-27 15:50:00,51.95,51.99,51.83,51.96,2477300.0,31.466,31.4903,31.3933,31.4721,2477300.0
2010-07-27 16:00:00,51.99,52.09,51.93,52.03,2131000.0,31.4903,31.5508,31.4539,31.5145,2131000.0
2010-07-27 16:10:00,52.02,52.04,52.0,52.04,6200.0,31.5084,31.5205,31.4963,31.5205,6200.0
2010-07-28 09:30:00,51.78,52.26,51.74,52.19,1287300.0,31.3631,31.6538,31.3388,31.6114,1287300.0
2010-07-28 09:40:00,52.2,52.28,52.12,52.18,1018100.0,31.6175,31.6659,31.569,31.6053,1018100.0
2010-07-28 09:50:00,52.17,52.23,51.97,52.06,305400.0,31.5993,31.6356,31.4781,31.5327,305400.0
2010-07-28 10:00:00,52.06,52.08,51.73,51.75,409600.0,31.5327,31.5448,31.3328,31.3449,409600.0
2010-07-28 10:10:00,51.74,51.83,51.64,51.8,555400.0,31.3388,31.3933,31.2783,31.3752,555400.0
2010-07-28 10:20:00,51.79,51.87,51.67,51.86,455000.0,31.3691,31.4176,31.2964,31.4115,455000.0
2010-07-28 10:30:00,51.86,51.86,51.63,51.76,351400.0,31.4115,31.4115,31.2722,31.3509,351400.0
2010-07-28 10:40:00,51.75,51.97,51.75,51.91,184800.0,31.3449,31.4781,31.3449,31.4418,184800.0
2010-07-28 10:50:00,51.9,52.02,51.81,51.98,182000.0,31.4357,31.5084,31.3812,31.4842,182000.0
2010-07-28 11:00:00,51.97,51.99,51.83,51.85,321200.0,31.4781,31.4903,31.3933,31.4055,321200.0
2010-07-28 11:10:00,51.85,52.02,51.82,51.9,362100.0,31.4055,31.5084,31.3873,31.4357,362100.0
2010-07-28 11:20:00,51.9,52.06,51.86,51.95,193200.0,31.4357,31.5327,31.4115,31.466,193200.0
2010-07-28 11:30:00,51.95,52.16,51.94,52.08,206500.0,31.466,31.5932,31.46,31.5448,206500.0
2010-07-28 11:40:00,52.07,52.1,51.99,52.02,184100.0,31.5387,31.5569,31.4903,31.5084,184100.0
2010-07-28 11:50:00,52.02,52.11,51.97,52.04,242800.0,31.5084,31.5629,31.4781,31.5205,242800.0
2010-07-28 12:00:00,52.04,52.21,52.04,52.19,345500.0,31.5205,31.6235,31.5205,31.6114,345500.0
2010-07-28 12:10:00,52.19,52.27,52.18,52.24,196700.0,31.6114,31.6598,31.6053,31.6417,196700.0
2010-07-28 12:20:00,52.25,52.31,52.21,52.25,114200.0,31.6477,31.6841,31.6235,31.6477,114200.0
2010-07-28 12:30:00,52.26,52.32,52.22,52.29,87600.0,31.6538,31.6901,31.6296,31.672,87600.0
2010-07-28 12:40:00,52.29,52.39,52.27,52.31,151600.0,31.672,31.7325,31.6598,31.6841,151600.0
2010-07-28 12:50:00,52.31,52.47,52.29,52.45,174900.0,31.6841,31.781,31.672,31.7689,174900.0
2010-07-28 13:00:00,52.46,52.49,52.29,52.38,221600.0,31.7749,31.7931,31.672,31.7265,221600.0
2010-07-28 13:10:00,52.4,52.45,52.34,52.36,105700.0,31.7386,31.7689,31.7022,31.7144,105700.0
2010-07-28 13:20:00,52.36,52.39,52.28,52.32,240000.0,31.7144,31.7325,31.6659,31.6901,240000.0
2010-07-28 13:30:00,52.33,52.36,52.24,52.24,179500.0,31.6962,31.7144,31.6417,31.6417,179500.0
2010-07-28 13:40:00,52.24,52.32,52.14,52.31,199500.0,31.6417,31.6901,31.5811,31.6841,199500.0
2010-07-28 13:50:00,52.3,52.39,52.28,52.36,184400.0,31.678,31.7325,31.6659,31.7144,184400.0
2010-07-28 14:00:00,52.35,52.49,52.24,52.41,415200.0,31.7083,31.7931,31.6417,31.7446,415200.0
2010-07-28 14:10:00,52.4,52.42,52.14,52.14,215000.0,31.7386,31.7507,31.5811,31.5811,215000.0
2010-07-28 14:20:00,52.14,52.18,52.03,52.12,472900.0,31.5811,31.6053,31.5145,31.569,472900.0
2010-07-28 14:30:00,52.11,52.18,52.07,52.08,187000.0,31.5629,31.6053,31.5387,31.5448,187000.0
2010-07-28 14:40:00,52.08,52.1,51.94,51.96,247800.0,31.5448,31.5569,31.46,31.4721,247800.0
2010-07-28 14:50:00,51.96,52.04,51.91,51.96,284200.0,31.4721,31.5205,31.4418,31.4721,284200.0
2010-07-28 15:00:00,51.96,51.99,51.76,51.77,347300.0,31.4721,31.4903,31.3509,31.357,347300.0
2010-07-28 15:10:00,51.77,51.82,51.59,51.66,665200.0,31.357,31.3873,31.248,31.2904,665200.0
2010-07-28 15:20:00,51.66,51.78,51.6,51.75,411700.0,31.2904,31.3631,31.254,31.3449,411700.0
2010-07-28 15:30:00,51.74,51.93,51.73,51.78,530800.0,31.3388,31.4539,31.3328,31.3631,530800.0
2010-07-28 15:40:00,51.79,52.03,51.79,51.99,528000.0,31.3691,31.5145,31.3691,31.4903,528000.0
2010-07-28 15:50:00,51.99,52.02,51.86,51.92,715600.0,31.4903,31.5084,31.4115,31.4479,715600.0
2010-07-29 09:30:00,52.32,52.4,52.2,52.27,579300.0,31.6901,31.7386,31.6175,31.6598,579300.0
2010-07-29 09:40:00,52.27,52.32,51.99,52.05,331200.0,31.6598,31.6901,31.4903,31.5266,331200.0
2010-07-29 09:50:00,52.05,52.24,51.95,52.16,615200.0,31.5266,31.6417,31.466,31.5932,615200.0
2010-07-29 10:00:00,52.15,52.18,51.9,52.06,413100.0,31.5872,31.6053,31.4357,31.5327,413100.0
2010-07-29 10:10:00,52.06,52.09,51.91,52.02,307600.0,31.5327,31.5508,31.4418,31.5084,307600.0
2010-07-29 10:20:00,52.01,52.01,51.87,51.92,327200.0,31.5024,31.5024,31.4176,31.4479,327200.0
2010-07-29 10:30:00,51.92,52.01,51.84,51.89,307600.0,31.4479,31.5024,31.3994,31.4297,307600.0
2010-07-29 10:40:00,51.91,52.03,51.82,52.02,304700.0,31.4418,31.5145,31.3873,31.5084,304700.0
2010-07-29 10:50:00,52.03,52.05,51.92,51.96,231600.0,31.5145,31.5266,31.4479,31.4721,231600.0
2010-07-29 11:00:00,51.95,51.96,51.67,51.76,312800.0,31.466,31.4721,31.2964,31.3509,312800.0
2010-07-29 11:10:00,51.75,51.75,51.42,51.42,397400.0,31.3449,31.3449,31.145,31.145,397400.0
2010-07-29 11:20:00,51.41,51.49,51.31,51.32,412500.0,31.1389,31.1874,31.0784,31.0844,412500.0
2010-07-29 11:30:00,51.31,51.34,51.18,51.28,780800.0,31.0784,31.0966,30.9996,31.0602,780800.0
2010-07-29 11:40:00,51.28,51.35,51.21,51.31,197500.0,31.0602,31.1026,31.0178,31.0784,197500.0
2010-07-29 11:50:00,51.3,51.37,51.11,51.11,404700.0,31.0723,31.1147,30.9572,30.9572,404700.0
2010-07-29 12:00:00,51.11,51.13,50.93,51.1,582100.0,30.9572,30.9694,30.8482,30.9512,582100.0
2010-07-29 12:10:00,51.1,51.25,51.06,51.23,174100.0,30.9512,31.042,30.927,31.0299,174100.0
2010-07-29 12:20:00,51.22,51.22,51.0,51.09,224800.0,31.0239,31.0239,30.8906,30.9451,224800.0
2010-07-29 12:30:00,51.1,51.14,50.98,51.03,298400.0,30.9512,30.9754,30.8785,30.9088,298400.0
2010-07-29 12:40:00,51.04,51.18,50.96,51.16,111700.0,30.9148,30.9996,30.8664,30.9875,111700.0
2010-07-29 12:50:00,51.16,51.49,51.15,51.46,535200.0,30.9875,31.1874,30.9815,31.1692,535200.0
2010-07-29 13:00:00,51.45,51.58,51.38,51.56,377400.0,31.1632,31.2419,31.1208,31.2298,377400.0
2010-07-29 13:10:00,51.56,51.63,51.47,51.53,319700.0,31.2298,31.2722,31.1753,31.2116,319700.0
2010-07-29 13:20:00,51.53,51.56,51.39,51.53,150600.0,31.2116,31.2298,31.1268,31.2116,150600.0
2010-07-29 13:30:00,51.54,51.61,51.47,51.58,115900.0,31.2177,31.2601,31.1753,31.2419,115900.0
2010-07-29 13:40:00,51.58,51.63,51.54,51.6,163300.0,31.2419,31.2722,31.2177,31.254,163300.0
2010-07-29 13:50:00,51.6,51.66,51.49,51.49,170300.0,31.254,31.2904,31.1874,31.1874,170300.0
2010-07-29 14:00:00,51.5,51.57,51.33,51.37,203700.0,31.1935,31.2359,31.0905,31.1147,203700.0
2010-07-29 14:10:00,51.37,51.47,51.3,51.44,126800.0,31.1147,31.1753,31.0723,31.1571,126800.0
2010-07-29 14:20:00,51.44,51.56,51.4,51.55,144500.0,31.1571,31.2298,31.1329,31.2237,144500.0
2010-07-29 14:30:00,51.56,51.76,51.51,51.72,370200.0,31.2298,31.3509,31.1995,31.3267,370200.0
2010-07-29 14:40:00,51.73,51.85,51.67,51.85,231300.0,31.3328,31.4055,31.2964,31.4055,231300.0
2010-07-29 14:50:00,51.85,51.89,51.67,51.78,255700.0,31.4055,31.4297,31.2964,31.3631,255700.0
2010-07-29 15:00:00,51.77,51.77,51.6,51.68,283600.0,31.357,31.357,31.254,31.3025,283600.0
2010-07-29 15:10:00,51.68,51.91,51.67,51.84,239300.0,31.3025,31.4418,31.2964,31.3994,239300.0
2010-07-29 15:20:00,51.85,51.88,51.78,51.78,213500.0,31.4055,31.4236,31.3631,31.3631,213500.0
2010-07-29 15:30:00,51.78,51.82,51.63,51.67,252500.0,31.3631,31.3873,31.2722,31.2964,252500.0
2010-07-29 15:40:00,51.67,51.67,51.41,51.46,787500.0,31.2964,31.2964,31.1389,31.1692,787500.0
2010-07-29 15:50:00,51.46,51.54,51.39,51.45,1135300.0,31.1692,31.2177,31.1268,31.1632,1135300.0
2010-07-30 09:30:00,50.87,51.01,50.8,50.86,524500.0,30.8119,30.8967,30.7695,30.8058,524500.0
2010-07-30 09:40:00,50.86,51.34,50.82,51.17,689700.0,30.8058,31.0966,30.7816,30.9936,689700.0
2010-07-30 09:50:00,51.17,51.38,51.08,51.29,263600.0,30.9936,31.1208,30.9391,31.0663,263600.0
2010-07-30 10:00:00,51.29,51.61,51.27,51.46,277600.0,31.0663,31.2601,31.0542,31.1692,277600.0
2010-07-30 10:10:00,51.47,51.58,51.41,51.45,284200.0,31.1753,31.2419,31.1389,31.1632,284200.0
2010-07-30 10:20:00,51.44,51.53,51.4,51.5,246100.0,31.1571,31.2116,31.1329,31.1935,246100.0
2010-07-30 10:30:00,51.51,51.86,51.5,51.84,499900.0,31.1995,31.4115,31.1935,31.3994,499900.0
2010-07-30 10:40:00,51.84,51.99,51.8,51.82,473800.0,31.3994,31.4903,31.3752,31.3873,473800.0
2010-07-30 10:50:00,51.83,51.89,51.67,51.84,298000.0,31.3933,31.4297,31.2964,31.3994,298000.0
2010-07-30 11:00:00,51.84,51.89,51.73,51.84,209900.0,31.3994,31.4297,31.3328,31.3994,209900.0
2010-07-30 11:10:00,51.85,51.86,51.65,51.66,245100.0,31.4055,31.4115,31.2843,31.2904,245100.0
2010-07-30 11:20:00,51.65,51.66,51.52,51.54,264200.0,31.2843,31.2904,31.2056,31.2177,264200.0
2010-07-30 11:30:00,51.53,51.61,51.37,51.5,323100.0,31.2116,31.2601,31.1147,31.1935,323100.0
2010-07-30 11:40:00,51.5,51.56,51.42,51.49,250800.0,31.1935,31.2298,31.145,31.1874,250800.0
2010-07-30 11:50:00,51.51,51.58,51.44,51.55,246500.0,31.1995,31.2419,31.1571,31.2237,246500.0
2010-07-30 12:00:00,51.55,51.66,51.52,51.66,297600.0,31.2237,31.2904,31.2056,31.2904,297600.0
2010-07-30 12:10:00,51.65,51.65,51.49,51.51,210300.0,31.2843,31.2843,31.1874,31.1995,210300.0
2010-07-30 12:20:00,51.51,51.57,51.49,51.53,105500.0,31.1995,31.2359,31.1874,31.2116,105500.0
2010-07-30 12:30:00,51.53,51.54,51.41,51.51,98100.0,31.2116,31.2177,31.1389,31.1995,98100.0
2010-07-30 12:40:00,51.52,51.62,51.52,51.54,78800.0,31.2056,31.2661,31.2056,31.2177,78800.0
2010-07-30 12:50:00,51.54,51.61,51.51,51.56,63300.0,31.2177,31.2601,31.1995,31.2298,63300.0
2010-07-30 13:00:00,51.57,51.62,51.55,51.61,85700.0,31.2359,31.2661,31.2237,31.2601,85700.0
2010-07-30 13:10:00,51.61,51.61,51.35,51.45,259900.0,31.2601,31.2601,31.1026,31.1632,259900.0
2010-07-30 13:20:00,51.44,51.47,51.36,51.39,274400.0,31.1571,31.1753,31.1087,31.1268,274400.0
2010-07-30 13:30:00,51.38,51.41,51.29,51.32,133300.0,31.1208,31.1389,31.0663,31.0844,133300.0
2010-07-30 13:40:00,51.32,51.38,51.3,51.36,102900.0,31.0844,31.1208,31.0723,31.1087,102900.0
2010-07-30 13:50:00,51.36,51.39,51.15,51.19,262800.0,31.1087,31.1268,30.9815,31.0057,262800.0
2010-07-30 14:00:00,51.2,51.3,51.18,51.26,165500.0,31.0118,31.0723,30.9996,31.0481,165500.0
2010-07-30 14:10:00,51.27,51.51,51.27,51.46,204300.0,31.0542,31.1995,31.0542,31.1692,204300.0
2010-07-30 14:20:00,51.47,51.55,51.41,51.45,158500.0,31.1753,31.2237,31.1389,31.1632,158500.0
2010-07-30 14:30:00,51.45,51.52,51.45,51.46,99300.0,31.1632,31.2056,31.1632,31.1692,99300.0
2010-07-30 14:40:00,51.46,51.58,51.44,51.52,251800.0,31.1692,31.2419,31.1571,31.2056,251800.0
2010-07-30 14:50:00,51.52,51.57,51.46,51.51,140700.0,31.2056,31.2359,31.1692,31.1995,140700.0
2010-07-30 15:00:00,51.51,51.62,51.45,51.61,196400.0,31.1995,31.2661,31.1632,31.2601,196400.0
2010-07-30 15:10:00,51.62,51.79,51.62,51.75,433400.0,31.2661,31.3691,31.2661,31.3449,433400.0
2010-07-30 15:20:00,51.76,51.88,51.72,51.77,271400.0,31.3509,31.4236,31.3267,31.357,271400.0
2010-07-30 15:30:00,51.77,51.83,51.67,51.7,351800.0,31.357,31.3933,31.2964,31.3146,351800.0
2010-07-30 15:40:00,51.7,51.82,51.66,51.72,482400.0,31.3146,31.3873,31.2904,31.3267,482400.0
2010-07-30 15:50:00,51.72,51.75,51.63,51.67,860800.0,31.3267,31.3449,31.2722,31.2964,860800.0
2010-08-02 09:30:00,52.44,52.72,52.43,52.57,774100.0,31.7628,31.9324,31.7568,31.8416,774100.0
2010-08-02 09:40:00,52.57,52.57,52.41,52.48,354800.0,31.8416,31.8416,31.7446,31.787,354800.0
2010-08-02 09:50:00,52.48,52.5,52.28,52.36,375200.0,31.787,31.7992,31.6659,31.7144,375200.0
2010-08-02 10:00:00,52.35,52.62,52.34,52.52,555600.0,31.7083,31.8718,31.7022,31.8113,555600.0
2010-08-02 10:10:00,52.53,52.77,52.51,52.7,414300.0,31.8173,31.9627,31.8052,31.9203,414300.0
2010-08-02 10:20:00,52.71,52.83,52.71,52.79,346000.0,31.9264,31.999,31.9264,31.9748,346000.0
2010-08-02 10:30:00,52.78,52.88,52.77,52.86,325300.0,31.9688,32.0293,31.9627,32.0172,325300.0
2010-08-02 10:40:00,52.86,52.92,52.83,52.88,311000.0,32.0172,32.0536,31.999,32.0293,311000.0
2010-08-02 10:50:00,52.88,52.98,52.86,52.98,457800.0,32.0293,32.0899,32.0172,32.0899,457800.0
2010-08-02 11:00:00,52.98,52.99,52.92,52.99,222500.0,32.0899,32.096,32.0536,32.096,222500.0
2010-08-02 11:10:00,52.99,52.99,52.81,52.84,243400.0,32.096,32.096,31.9869,32.0051,243400.0
2010-08-02 11:20:00,52.84,53.0,52.78,52.99,357300.0,32.0051,32.102,31.9688,32.096,357300.0
2010-08-02 11:30:00,53.0,53.19,52.98,53.18,710900.0,32.102,32.2171,32.0899,32.211,710900.0
2010-08-02 11:40:00,53.18,53.2,53.14,53.14,303400.0,32.211,32.2231,32.1868,32.1868,303400.0
2010-08-02 11:50:00,53.14,53.16,53.07,53.09,506900.0,32.1868,32.1989,32.1444,32.1565,506900.0
2010-08-02 12:00:00,53.08,53.25,53.07,53.11,405400.0,32.1505,32.2534,32.1444,32.1686,405400.0
2010-08-02 12:10:00,53.1,53.14,53.04,53.1,238400.0,32.1626,32.1868,32.1262,32.1626,238400.0
2010-08-02 12:20:00,53.1,53.13,52.99,53.02,290100.0,32.1626,32.1808,32.096,32.1141,290100.0
2010-08-02 12:30:00,53.01,53.06,52.93,52.97,265700.0,32.1081,32.1384,32.0596,32.0838,265700.0
2010-08-02 12:40:00,52.97,52.99,52.88,52.9,136400.0,32.0838,32.096,32.0293,32.0414,136400.0
2010-08-02 12:50:00,52.9,53.04,52.89,52.99,119600.0,32.0414,32.1262,32.0354,32.096,119600.0
2010-08-02 13:00:00,52.99,53.09,52.98,53.06,193800.0,32.096,32.1565,32.0899,32.1384,193800.0
2010-08-02 13:10:00,53.06,53.09,53.03,53.08,118100.0,32.1384,32.1565,32.1202,32.1505,118100.0
2010-08-02 13:20:00,53.08,53.13,53.06,53.06,193700.0,32.1505,32.1808,32.1384,32.1384,193700.0
2010-08-02 13:30:00,53.07,53.09,52.97,53.08,235400.0,32.1444,32.1565,32.0838,32.1505,235400.0
2010-08-02 13:40:00,53.07,53.15,53.07,53.1,129100.0,32.1444,32.1929,32.1444,32.1626,129100.0
2010-08-02 13:50:00,53.1,53.21,53.1,53.19,364500.0,32.1626,32.2292,32.1626,32.2171,364500.0
2010-08-02 14:00:00,53.19,53.24,53.19,53.22,322500.0,32.2171,32.2474,32.2171,32.2353,322500.0
2010-08-02 14:10:00,53.22,53.33,53.22,53.28,477200.0,32.2353,32.3019,32.2353,32.2716,477200.0
2010-08-02 14:20:00,53.29,53.29,53.2,53.24,177600.0,32.2777,32.2777,32.2231,32.2474,177600.0
2010-08-02 14:30:00,53.24,53.36,53.24,53.34,248600.0,32.2474,32.3201,32.2474,32.3079,248600.0
2010-08-02 14:40:00,53.34,53.37,53.26,53.27,273400.0,32.3079,32.3261,32.2595,32.2655,273400.0
2010-08-02 14:50:00,53.26,53.38,53.26,53.35,184900.0,32.2595,32.3322,32.2595,32.314,184900.0
2010-08-02 15:00:00,53.36,53.38,53.28,53.36,395200.0,32.3201,32.3322,32.2716,32.3201,395200.0
2010-08-02 15:10:00,53.35,53.37,53.31,53.34,423500.0,32.314,32.3261,32.2898,32.3079,423500.0
2010-08-02 15:20:00,53.34,53.42,53.34,53.4,334700.0,32.3079,32.3564,32.3079,32.3443,334700.0
2010-08-02 15:30:00,53.4,53.45,53.35,53.35,479300.0,32.3443,32.3746,32.314,32.314,479300.0
2010-08-02 15:40:00,53.35,53.43,53.31,53.31,1042000.0,32.314,32.3625,32.2898,32.2898,1042000.0
2010-08-02 15:50:00,53.31,53.35,53.24,53.29,3366700.0,32.2898,32.314,32.2474,32.2777,3366700.0
2010-08-03 09:30:00,53.11,53.19,52.92,53.04,537000.0,32.1686,32.2171,32.0536,32.1262,537000.0
2010-08-03 09:40:00,53.05,53.07,52.82,52.86,341400.0,32.1323,32.1444,31.993,32.0172,341400.0
2010-08-03 09:50:00,52.85,52.95,52.77,52.87,390000.0,32.0112,32.0717,31.9627,32.0233,390000.0
2010-08-03 10:00:00,52.87,52.9,52.54,52.65,926100.0,32.0233,32.0414,31.8234,31.89,926100.0
2010-08-03 10:10:00,52.64,52.66,52.46,52.64,435800.0,31.884,31.8961,31.7749,31.884,435800.0
2010-08-03 10:20:00,52.64,52.73,52.55,52.72,209800.0,31.884,31.9385,31.8294,31.9324,209800.0
2010-08-03 10:30:00,52.71,52.82,52.62,52.79,207800.0,31.9264,31.993,31.8718,31.9748,207800.0
2010-08-03 10:40:00,52.8,52.95,52.75,52.9,256300.0,31.9809,32.0717,31.9506,32.0414,256300.0
2010-08-03 10:50:00,52.9,52.95,52.89,52.95,263300.0,32.0414,32.0717,32.0354,32.0717,263300.0
2010-08-03 11:00:00,52.96,52.97,52.82,52.87,145100.0,32.0778,32.0838,31.993,32.0233,145100.0
2010-08-03 11:10:00,52.87,53.02,52.86,52.99,222500.0,32.0233,32.1141,32.0172,32.096,222500.0
2010-08-03 11:20:00,52.99,53.02,52.94,52.97,268900.0,32.096,32.1141,32.0657,32.0838,268900.0
2010-08-03 11:30:00,52.98,53.18,52.97,53.18,334400.0,32.0899,32.211,32.0838,32.211,334400.0
2010-08-03 11:40:00,53.17,53.18,52.98,53.05,227600.0,32.205,32.211,32.0899,32.1323,227600.0
2010-08-03 11:50:00,53.04,53.12,53.03,53.05,115000.0,32.1262,32.1747,32.1202,32.1323,115000.0
2010-08-03 12:00:00,53.06,53.08,52.98,53.02,118700.0,32.1384,32.1505,32.0899,32.1141,118700.0
2010-08-03 12:10:00,53.02,53.02,52.93,52.95,141900.0,32.1141,32.1141,32.0596,32.0717,141900.0
2010-08-03 12:20:00,52.95,53.0,52.88,52.95,311500.0,32.0717,32.102,32.0293,32.0717,311500.0
2010-08-03 12:30:00,52.95,53.05,52.93,53.04,502400.0,32.0717,32.1323,32.0596,32.1262,502400.0
2010-08-03 12:40:00,53.03,53.07,53.0,53.02,194400.0,32.1202,32.1444,32.102,32.1141,194400.0
2010-08-03 12:50:00,53.02,53.17,53.0,53.1,197600.0,32.1141,32.205,32.102,32.1626,197600.0
2010-08-03 13:00:00,53.1,53.13,52.91,52.92,161300.0,32.1626,32.1808,32.0475,32.0536,161300.0
2010-08-03 13:10:00,52.92,52.99,52.92,52.99,50500.0,32.0536,32.096,32.0536,32.096,50500.0
2010-08-03 13:20:00,52.99,53.07,52.95,53.04,66700.0,32.096,32.1444,32.0717,32.1262,66700.0
2010-08-03 13:30:00,53.05,53.1,53.02,53.05,37800.0,32.1323,32.1626,32.1141,32.1323,37800.0
2010-08-03 13:40:00,53.04,53.05,53.0,53.01,21000.0,32.1262,32.1323,32.102,32.1081,21000.0
2010-08-03 13:50:00,53.0,53.09,52.97,53.0,103100.0,32.102,32.1565,32.0838,32.102,103100.0
2010-08-03 14:00:00,53.0,53.05,52.97,53.04,87600.0,32.102,32.1323,32.0838,32.1262,87600.0
2010-08-03 14:10:00,53.04,53.13,53.04,53.11,65600.0,32.1262,32.1808,32.1262,32.1686,65600.0
2010-08-03 14:20:00,53.11,53.15,53.06,53.15,47000.0,32.1686,32.1929,32.1384,32.1929,47000.0
2010-08-03 14:30:00,53.15,53.16,53.08,53.11,95300.0,32.1929,32.1989,32.1505,32.1686,95300.0
2010-08-03 14:40:00,53.11,53.12,53.03,53.05,98300.0,32.1686,32.1747,32.1202,32.1323,98300.0
2010-08-03 14:50:00,53.05,53.1,53.02,53.05,52900.0,32.1323,32.1626,32.1141,32.1323,52900.0
2010-08-03 15:00:00,53.05,53.05,52.97,53.0,170700.0,32.1323,32.1323,32.0838,32.102,170700.0
2010-08-03 15:10:00,53.0,53.06,52.96,52.96,78900.0,32.102,32.1384,32.0778,32.0778,78900.0
2010-08-03 15:20:00,52.95,52.96,52.8,52.83,390300.0,32.0717,32.0778,31.9809,31.999,390300.0
2010-08-03 15:30:00,52.83,52.88,52.78,52.79,174100.0,31.999,32.0293,31.9688,31.9748,174100.0
2010-08-03 15:40:00,52.79,52.87,52.75,52.8,460000.0,31.9748,32.0233,31.9506,31.9809,460000.0
2010-08-03 15:50:00,52.81,52.85,52.76,52.82,974900.0,31.9869,32.0112,31.9566,31.993,974900.0
2010-08-03 16:00:00,52.87,52.95,52.83,52.94,617300.0,32.0233,32.0717,31.999,32.0657,617300.0
2010-08-03 16:10:00,53.0,53.02,52.94,52.98,4500.0,32.102,32.1141,32.0657,32.0899,4500.0
2010-08-04 09:30:00,53.0,53.13,52.87,53.1,433600.0,32.102,32.1808,32.0233,32.1626,433600.0
2010-08-04 09:40:00,53.09,53.12,52.93,52.99,279000.0,32.1565,32.1747,32.0596,32.096,279000.0
2010-08-04 09:50:00,53.0,53.02,52.85,52.89,228800.0,32.102,32.1141,32.0112,32.0354,228800.0
2010-08-04 10:00:00,52.91,53.08,52.9,52.98,579800.0,32.0475,32.1505,32.0414,32.0899,579800.0
2010-08-04 10:10:00,52.99,53.0,52.79,52.79,284800.0,32.096,32.102,31.9748,31.9748,284800.0
2010-08-04 10:20:00,52.79,52.9,52.75,52.84,267800.0,31.9748,32.0414,31.9506,32.0051,267800.0
2010-08-04 10:30:00,52.85,52.91,52.69,52.76,229300.0,32.0112,32.0475,31.9142,31.9566,229300.0
2010-08-04 10:40:00,52.76,52.89,52.73,52.75,185900.0,31.9566,32.0354,31.9385,31.9506,185900.0
2010-08-04 10:50:00,52.75,52.81,52.69,52.72,165100.0,31.9506,31.9869,31.9142,31.9324,165100.0
2010-08-04 11:00:00,52.72,52.75,52.59,52.63,223100.0,31.9324,31.9506,31.8537,31.8779,223100.0
2010-08-04 11:10:00,52.62,52.69,52.6,52.64,103300.0,31.8718,31.9142,31.8597,31.884,103300.0
2010-08-04 11:20:00,52.65,52.89,52.65,52.85,208600.0,31.89,32.0354,31.89,32.0112,208600.0
2010-08-04 11:30:00,52.85,52.88,52.78,52.84,92000.0,32.0112,32.0293,31.9688,32.0051,92000.0
2010-08-04 11:40:00,52.83,52.93,52.82,52.93,90700.0,31.999,32.0596,31.993,32.0596,90700.0
2010-08-04 11:50:00,52.93,53.02,52.88,52.9,223800.0,32.0596,32.1141,32.0293,32.0414,223800.0
2010-08-04 12:00:00,52.9,52.91,52.81,52.88,99500.0,32.0414,32.0475,31.9869,32.0293,99500.0
2010-08-04 12:10:00,52.88,53.01,52.88,53.0,46400.0,32.0293,32.1081,32.0293,32.102,46400.0
2010-08-04 12:20:00,53.0,53.09,52.99,53.05,108800.0,32.102,32.1565,32.096,32.1323,108800.0
2010-08-04 12:30:00,53.05,53.14,53.02,53.03,103400.0,32.1323,32.1868,32.1141,32.1202,103400.0
2010-08-04 12:40:00,53.03,53.08,52.99,53.01,143400.0,32.1202,32.1505,32.096,32.1081,143400.0
2010-08-04 12:50:00,53.02,53.03,52.97,53.02,61900.0,32.1141,32.1202,32.0838,32.1141,61900.0
2010-08-04 13:00:00,53.02,53.05,52.93,53.0,117500.0,32.1141,32.1323,32.0596,32.102,117500.0
2010-08-04 13:10:00,53.0,53.0,52.89,52.96,82800.0,32.102,32.102,32.0354,32.0778,82800.0
2010-08-04 13:20:00,52.96,53.02,52.9,52.97,76600.0,32.0778,32.1141,32.0414,32.0838,76600.0
2010-08-04 13:30:00,52.97,53.05,52.91,53.04,106000.0,32.0838,32.1323,32.0475,32.1262,106000.0
2010-08-04 13:40:00,53.04,53.07,52.99,53.07,61000.0,32.1262,32.1444,32.096,32.1444,61000.0
2010-08-04 13:50:00,53.06,53.08,52.94,52.97,70400.0,32.1384,32.1505,32.0657,32.0838,70400.0
2010-08-04 14:00:00,52.97,53.11,52.95,53.0,258100.0,32.0838,32.1686,32.0717,32.102,258100.0
2010-08-04 14:10:00,53.01,53.07,52.95,52.95,126900.0,32.1081,32.1444,32.0717,32.0717,126900.0
2010-08-04 14:20:00,52.95,52.99,52.88,52.96,83800.0,32.0717,32.096,32.0293,32.0778,83800.0
2010-08-04 14:30:00,52.95,53.03,52.94,52.96,102500.0,32.0717,32.1202,32.0657,32.0778,102500.0
2010-08-04 14:40:00,52.96,53.07,52.95,53.06,136600.0,32.0778,32.1444,32.0717,32.1384,136600.0
2010-08-04 14:50:00,53.06,53.09,53.01,53.03,99000.0,32.1384,32.1565,32.1081,32.1202,99000.0
2010-08-04 15:00:00,53.03,53.07,52.99,53.04,119300.0,32.1202,32.1444,32.096,32.1262,119300.0
2010-08-04 15:10:00,53.04,53.14,53.0,53.12,193500.0,32.1262,32.1868,32.102,32.1747,193500.0
2010-08-04 15:20:00,53.12,53.17,53.1,53.12,255100.0,32.1747,32.205,32.1626,32.1747,255100.0
2010-08-04 15:30:00,53.12,53.17,53.07,53.11,322300.0,32.1747,32.205,32.1444,32.1686,322300.0
2010-08-04 15:40:00,53.12,53.16,53.08,53.1,556100.0,32.1747,32.1989,32.1505,32.1626,556100.0
2010-08-04 15:50:00,53.11,53.12,53.02,53.12,818000.0,32.1686,32.1747,32.1141,32.1747,818000.0
2010-08-05 09:30:00,52.76,52.83,52.63,52.71,375400.0,31.9566,31.999,31.8779,31.9264,375400.0
2010-08-05 09:40:00,52.72,53.03,52.72,53.01,241000.0,31.9324,32.1202,31.9324,32.1081,241000.0
2010-08-05 09:50:00,53.01,53.08,52.95,52.97,253700.0,32.1081,32.1505,32.0717,32.0838,253700.0
2010-08-05 10:00:00,52.97,53.05,52.91,52.96,195100.0,32.0838,32.1323,32.0475,32.0778,195100.0
2010-08-05 10:10:00,52.96,53.06,52.93,52.97,120000.0,32.0778,32.1384,32.0596,32.0838,120000.0
2010-08-05 10:20:00,52.95,53.09,52.94,52.99,120300.0,32.0717,32.1565,32.0657,32.096,120300.0
2010-08-05 10:30:00,52.99,53.02,52.86,52.94,130300.0,32.096,32.1141,32.0172,32.0657,130300.0
2010-08-05 10:40:00,52.94,52.94,52.69,52.84,142000.0,32.0657,32.0657,31.9142,32.0051,142000.0
2010-08-05 10:50:00,52.85,52.85,52.7,52.7,124100.0,32.0112,32.0112,31.9203,31.9203,124100.0
2010-08-05 11:00:00,52.7,52.78,52.59,52.64,300100.0,31.9203,31.9688,31.8537,31.884,300100.0
2010-08-05 11:10:00,52.64,52.75,52.6,52.73,151700.0,31.884,31.9506,31.8597,31.9385,151700.0
2010-08-05 11:20:00,52.76,52.8,52.73,52.74,361800.0,31.9566,31.9809,31.9385,31.9445,361800.0
2010-08-05 11:30:00,52.74,52.75,52.6,52.66,218700.0,31.9445,31.9506,31.8597,31.8961,218700.0
2010-08-05 11:40:00,52.66,52.74,52.62,52.64,76900.0,31.8961,31.9445,31.8718,31.884,76900.0
2010-08-05 11:50:00,52.64,52.7,52.55,52.57,95300.0,31.884,31.9203,31.8294,31.8416,95300.0
2010-08-05 12:00:00,52.56,52.6,52.48,52.49,188600.0,31.8355,31.8597,31.787,31.7931,188600.0
2010-08-05 12:10:00,52.49,52.52,52.46,52.47,109100.0,31.7931,31.8113,31.7749,31.781,109100.0
2010-08-05 12:20:00,52.47,52.52,52.46,52.5,79000.0,31.781,31.8113,31.7749,31.7992,79000.0
2010-08-05 12:30:00,52.52,52.54,52.45,52.46,80100.0,31.8113,31.8234,31.7689,31.7749,80100.0
2010-08-05 12:40:00,52.46,52.49,52.43,52.49,71000.0,31.7749,31.7931,31.7568,31.7931,71000.0
2010-08-05 12:50:00,52.48,52.49,52.42,52.42,40000.0,31.787,31.7931,31.7507,31.7507,40000.0
2010-08-05 13:00:00,52.43,52.47,52.39,52.39,58700.0,31.7568,31.781,31.7325,31.7325,58700.0
2010-08-05 13:10:00,52.4,52.41,52.31,52.36,92900.0,31.7386,31.7446,31.6841,31.7144,92900.0
2010-08-05 13:20:00,52.35,52.46,52.34,52.45,94700.0,31.7083,31.7749,31.7022,31.7689,94700.0
2010-08-05 13:30:00,52.45,52.56,52.44,52.49,154700.0,31.7689,31.8355,31.7628,31.7931,154700.0
2010-08-05 13:40:00,52.49,52.56,52.48,52.53,117000.0,31.7931,31.8355,31.787,31.8173,117000.0
2010-08-05 13:50:00,52.53,52.59,52.52,52.56,61300.0,31.8173,31.8537,31.8113,31.8355,61300.0
2010-08-05 14:00:00,52.56,52.57,52.5,52.54,55700.0,31.8355,31.8416,31.7992,31.8234,55700.0
2010-08-05 14:10:00,52.55,52.66,52.55,52.61,109500.0,31.8294,31.8961,31.8294,31.8658,109500.0
2010-08-05 14:20:00,52.61,52.63,52.58,52.62,69500.0,31.8658,31.8779,31.8476,31.8718,69500.0
2010-08-05 14:30:00,52.62,52.64,52.56,52.58,75700.0,31.8718,31.884,31.8355,31.8476,75700.0
2010-08-05 14:40:00,52.58,52.63,52.56,52.6,146000.0,31.8476,31.8779,31.8355,31.8597,146000.0
2010-08-05 14:50:00,52.6,52.66,52.58,52.64,194300.0,31.8597,31.8961,31.8476,31.884,194300.0
2010-08-05 15:00:00,52.64,52.8,52.64,52.78,189200.0,31.884,31.9809,31.884,31.9688,189200.0
2010-08-05 15:10:00,52.79,52.83,52.76,52.8,177800.0,31.9748,31.999,31.9566,31.9809,177800.0
2010-08-05 15:20:00,52.81,52.88,52.75,52.77,239600.0,31.9869,32.0293,31.9506,31.9627,239600.0
2010-08-05 15:30:00,52.77,52.79,52.69,52.7,278600.0,31.9627,31.9748,31.9142,31.9203,278600.0
2010-08-05 15:40:00,52.7,52.71,52.51,52.54,524300.0,31.9203,31.9264,31.8052,31.8234,524300.0
2010-08-05 15:50:00,52.54,52.57,52.41,52.44,1019000.0,31.8234,31.8416,31.7446,31.7628,1019000.0
2010-08-06 09:30:00,51.77,52.16,51.75,52.14,711500.0,31.357,31.5932,31.3449,31.5811,711500.0
2010-08-06 09:40:00,52.14,52.35,52.13,52.27,330400.0,31.5811,31.7083,31.5751,31.6598,330400.0
2010-08-06 09:50:00,52.26,52.42,52.22,52.38,289200.0,31.6538,31.7507,31.6296,31.7265,289200.0
2010-08-06 10:00:00,52.38,52.42,52.21,52.27,233200.0,31.7265,31.7507,31.6235,31.6598,233200.0
2010-08-06 10:10:00,52.27,52.29,52.16,52.18,176000.0,31.6598,31.672,31.5932,31.6053,176000.0
2010-08-06 10:20:00,52.17,52.18,52.08,52.09,132400.0,31.5993,31.6053,31.5448,31.5508,132400.0
2010-08-06 10:30:00,52.08,52.15,51.87,51.89,148000.0,31.5448,31.5872,31.4176,31.4297,148000.0
2010-08-06 10:40:00,51.9,51.91,51.55,51.62,530100.0,31.4357,31.4418,31.2237,31.2661,530100.0
2010-08-06 10:50:00,51.62,51.67,51.46,51.51,430700.0,31.2661,31.2964,31.1692,31.1995,430700.0
2010-08-06 11:00:00,51.51,51.61,51.46,51.49,378700.0,31.1995,31.2601,31.1692,31.1874,378700.0
2010-08-06 11:10:00,51.48,51.65,51.48,51.58,212300.0,31.1813,31.2843,31.1813,31.2419,212300.0
2010-08-06 11:20:00,51.58,51.72,51.55,51.69,200800.0,31.2419,31.3267,31.2237,31.3085,200800.0
2010-08-06 11:30:00,51.68,51.78,51.63,51.77,154100.0,31.3025,31.3631,31.2722,31.357,154100.0
2010-08-06 11:40:00,51.77,51.84,51.68,51.83,152700.0,31.357,31.3994,31.3025,31.3933,152700.0
2010-08-06 11:50:00,51.83,51.92,51.81,51.81,181100.0,31.3933,31.4479,31.3812,31.3812,181100.0
2010-08-06 12:00:00,51.81,51.86,51.74,51.8,162500.0,31.3812,31.4115,31.3388,31.3752,162500.0
2010-08-06 12:10:00,51.79,51.8,51.74,51.78,69500.0,31.3691,31.3752,31.3388,31.3631,69500.0
2010-08-06 12:20:00,51.77,51.8,51.67,51.72,298900.0,31.357,31.3752,31.2964,31.3267,298900.0
2010-08-06 12:30:00,51.71,51.84,51.7,51.82,121400.0,31.3207,31.3994,31.3146,31.3873,121400.0
2010-08-06 12:40:00,51.83,51.85,51.75,51.76,94600.0,31.3933,31.4055,31.3449,31.3509,94600.0
2010-08-06 12:50:00,51.77,51.79,51.68,51.69,218900.0,31.357,31.3691,31.3025,31.3085,218900.0
2010-08-06 13:00:00,51.7,51.78,51.7,51.7,473700.0,31.3146,31.3631,31.3146,31.3146,473700.0
2010-08-06 13:10:00,51.7,51.74,51.64,51.65,350000.0,31.3146,31.3388,31.2783,31.2843,350000.0
2010-08-06 13:20:00,51.64,51.71,51.62,51.67,164700.0,31.2783,31.3207,31.2661,31.2964,164700.0
2010-08-06 13:30:00,51.67,51.7,51.61,51.61,185700.0,31.2964,31.3146,31.2601,31.2601,185700.0
2010-08-06 13:40:00,51.61,51.75,51.58,51.66,145400.0,31.2601,31.3449,31.2419,31.2904,145400.0
2010-08-06 13:50:00,51.66,51.69,51.63,51.65,88300.0,31.2904,31.3085,31.2722,31.2843,88300.0
2010-08-06 14:00:00,51.65,51.67,51.57,51.66,79900.0,31.2843,31.2964,31.2359,31.2904,79900.0
2010-08-06 14:10:00,51.66,51.68,51.61,51.66,106800.0,31.2904,31.3025,31.2601,31.2904,106800.0
2010-08-06 14:20:00,51.65,51.72,51.64,51.71,90800.0,31.2843,31.3267,31.2783,31.3207,90800.0
2010-08-06 14:30:00,51.71,51.76,51.65,51.68,106800.0,31.3207,31.3509,31.2843,31.3025,106800.0
2010-08-06 14:40:00,51.68,51.92,51.67,51.86,130600.0,31.3025,31.4479,31.2964,31.4115,130600.0
2010-08-06 14:50:00,51.86,52.04,51.85,51.93,373300.0,31.4115,31.5205,31.4055,31.4539,373300.0
2010-08-06 15:00:00,51.93,52.07,51.93,52.03,342600.0,31.4539,31.5387,31.4539,31.5145,342600.0
2010-08-06 15:10:00,52.04,52.09,51.95,52.08,255000.0,31.5205,31.5508,31.466,31.5448,255000.0
2010-08-06 15:20:00,52.09,52.26,52.04,52.19,389200.0,31.5508,31.6538,31.5205,31.6114,389200.0
2010-08-06 15:30:00,52.2,52.32,52.14,52.26,355700.0,31.6175,31.6901,31.5811,31.6538,355700.0
2010-08-06 15:40:00,52.27,52.37,52.22,52.34,531600.0,31.6598,31.7204,31.6296,31.7022,531600.0
2010-08-06 15:50:00,52.33,52.35,52.26,52.28,1304000.0,31.6962,31.7083,31.6538,31.6659,1304000.0
2010-08-09 09:30:00,52.56,52.7,52.41,52.51,297200.0,31.8355,31.9203,31.7446,31.8052,297200.0
2010-08-09 09:40:00,52.51,52.54,52.36,52.44,245600.0,31.8052,31.8234,31.7144,31.7628,245600.0
2010-08-09 09:50:00,52.43,52.44,52.28,52.31,235400.0,31.7568,31.7628,31.6659,31.6841,235400.0
2010-08-09 10:00:00,52.31,52.36,52.22,52.3,171600.0,31.6841,31.7144,31.6296,31.678,171600.0
2010-08-09 10:10:00,52.3,52.43,52.3,52.38,123200.0,31.678,31.7568,31.678,31.7265,123200.0
2010-08-09 10:20:00,52.37,52.41,52.32,52.34,219200.0,31.7204,31.7446,31.6901,31.7022,219200.0
2010-08-09 10:30:00,52.35,52.4,52.28,52.33,287300.0,31.7083,31.7386,31.6659,31.6962,287300.0
2010-08-09 10:40:00,52.32,52.42,52.31,52.42,88000.0,31.6901,31.7507,31.6841,31.7507,88000.0
2010-08-09 10:50:00,52.42,52.57,52.38,52.56,179900.0,31.7507,31.8416,31.7265,31.8355,179900.0
2010-08-09 11:00:00,52.56,52.69,52.56,52.66,345300.0,31.8355,31.9142,31.8355,31.8961,345300.0
2010-08-09 11:10:00,52.65,52.78,52.65,52.73,310400.0,31.89,31.9688,31.89,31.9385,310400.0
2010-08-09 11:20:00,52.73,52.75,52.67,52.7,85700.0,31.9385,31.9506,31.9021,31.9203,85700.0
2010-08-09 11:30:00,52.7,52.8,52.69,52.78,247100.0,31.9203,31.9809,31.9142,31.9688,247100.0
2010-08-09 11:40:00,52.78,52.78,52.72,52.75,66100.0,31.9688,31.9688,31.9324,31.9506,66100.0
2010-08-09 11:50:00,52.75,52.76,52.69,52.71,48500.0,31.9506,31.9566,31.9142,31.9264,48500.0
2010-08-09 12:00:00,52.7,52.71,52.65,52.67,125500.0,31.9203,31.9264,31.89,31.9021,125500.0
2010-08-09 12:10:00,52.67,52.69,52.64,52.66,50200.0,31.9021,31.9142,31.884,31.8961,50200.0
2010-08-09 12:20:00,52.66,52.68,52.58,52.63,65300.0,31.8961,31.9082,31.8476,31.8779,65300.0
2010-08-09 12:30:00,52.62,52.67,52.59,52.66,61300.0,31.8718,31.9021,31.8537,31.8961,61300.0
2010-08-09 12:40:00,52.66,52.7,52.62,52.64,112400.0,31.8961,31.9203,31.8718,31.884,112400.0
2010-08-09 12:50:00,52.65,52.71,52.64,52.71,44900.0,31.89,31.9264,31.884,31.9264,44900.0
2010-08-09 13:00:00,52.71,52.74,52.68,52.72,72800.0,31.9264,31.9445,31.9082,31.9324,72800.0
2010-08-09 13:10:00,52.72,52.81,52.72,52.81,63000.0,31.9324,31.9869,31.9324,31.9869,63000.0
2010-08-09 13:20:00,52.8,52.81,52.74,52.74,86600.0,31.9809,31.9869,31.9445,31.9445,86600.0
2010-08-09 13:30:00,52.73,52.76,52.72,52.75,81100.0,31.9385,31.9566,31.9324,31.9506,81100.0
2010-08-09 13:40:00,52.75,52.8,52.74,52.79,103900.0,31.9506,31.9809,31.9445,31.9748,103900.0
2010-08-09 13:50:00,52.79,52.82,52.77,52.78,54700.0,31.9748,31.993,31.9627,31.9688,54700.0
2010-08-09 14:00:00,52.79,52.84,52.78,52.82,170400.0,31.9748,32.0051,31.9688,31.993,170400.0
2010-08-09 14:10:00,52.82,52.83,52.78,52.79,60900.0,31.993,31.999,31.9688,31.9748,60900.0
2010-08-09 14:20:00,52.78,52.81,52.76,52.76,66300.0,31.9688,31.9869,31.9566,31.9566,66300.0
2010-08-09 14:30:00,52.77,52.86,52.77,52.84,184900.0,31.9627,32.0172,31.9627,32.0051,184900.0
2010-08-09 14:40:00,52.85,52.94,52.84,52.91,199100.0,32.0112,32.0657,32.0051,32.0475,199100.0
2010-08-09 14:50:00,52.91,52.97,52.89,52.96,219900.0,32.0475,32.0838,32.0354,32.0778,219900.0
2010-08-09 15:00:00,52.95,52.98,52.92,52.95,303800.0,32.0717,32.0899,32.0536,32.0717,303800.0
2010-08-09 15:10:00,52.95,52.95,52.83,52.85,248600.0,32.0717,32.0717,31.999,32.0112,248600.0
2010-08-09 15:20:00,52.85,52.88,52.82,52.87,196400.0,32.0112,32.0293,31.993,32.0233,196400.0
2010-08-09 15:30:00,52.87,52.96,52.82,52.94,345900.0,32.0233,32.0778,31.993,32.0657,345900.0
2010-08-09 15:40:00,52.94,53.0,52.91,52.92,486100.0,32.0657,32.102,32.0475,32.0536,486100.0
2010-08-09 15:50:00,52.93,52.94,52.83,52.86,1615600.0,32.0596,32.0657,31.999,32.0172,1615600.0
2010-08-10 09:30:00,52.35,52.55,52.28,52.44,373600.0,31.7083,31.8294,31.6659,31.7628,373600.0
2010-08-10 09:40:00,52.44,52.44,52.2,52.26,258900.0,31.7628,31.7628,31.6175,31.6538,258900.0
2010-08-10 09:50:00,52.25,52.38,52.15,52.36,246900.0,31.6477,31.7265,31.5872,31.7144,246900.0
2010-08-10 10:00:00,52.36,52.38,52.14,52.28,236200.0,31.7144,31.7265,31.5811,31.6659,236200.0
2010-08-10 10:10:00,52.27,52.37,52.23,52.27,173500.0,31.6598,31.7204,31.6356,31.6598,173500.0
2010-08-10 10:20:00,52.27,52.32,52.25,52.28,169900.0,31.6598,31.6901,31.6477,31.6659,169900.0
2010-08-10 10:30:00,52.28,52.3,52.21,52.28,172100.0,31.6659,31.678,31.6235,31.6659,172100.0
2010-08-10 10:40:00,52.28,52.33,52.14,52.14,160200.0,31.6659,31.6962,31.5811,31.5811,160200.0
2010-08-10 10:50:00,52.13,52.16,52.02,52.07,249100.0,31.5751,31.5932,31.5084,31.5387,249100.0
2010-08-10 11:00:00,52.07,52.17,52.06,52.15,152000.0,31.5387,31.5993,31.5327,31.5872,152000.0
2010-08-10 11:10:00,52.15,52.21,52.13,52.13,444000.0,31.5872,31.6235,31.5751,31.5751,444000.0
2010-08-10 11:20:00,52.14,52.18,52.1,52.18,78600.0,31.5811,31.6053,31.5569,31.6053,78600.0
2010-08-10 11:30:00,52.19,52.24,52.13,52.22,114700.0,31.6114,31.6417,31.5751,31.6296,114700.0
2010-08-10 11:40:00,52.23,52.23,52.17,52.19,222900.0,31.6356,31.6356,31.5993,31.6114,222900.0
2010-08-10 11:50:00,52.19,52.23,52.17,52.21,88800.0,31.6114,31.6356,31.5993,31.6235,88800.0
2010-08-10 12:00:00,52.22,52.22,52.14,52.17,123900.0,31.6296,31.6296,31.5811,31.5993,123900.0
2010-08-10 12:10:00,52.17,52.19,52.15,52.15,119700.0,31.5993,31.6114,31.5872,31.5872,119700.0
2010-08-10 12:20:00,52.15,52.17,52.13,52.13,49400.0,31.5872,31.5993,31.5751,31.5751,49400.0
2010-08-10 12:30:00,52.14,52.14,52.06,52.07,105500.0,31.5811,31.5811,31.5327,31.5387,105500.0
2010-08-10 12:40:00,52.07,52.09,52.03,52.06,117000.0,31.5387,31.5508,31.5145,31.5327,117000.0
2010-08-10 12:50:00,52.07,52.07,52.01,52.04,111500.0,31.5387,31.5387,31.5024,31.5205,111500.0
2010-08-10 13:00:00,52.04,52.08,52.04,52.06,49300.0,31.5205,31.5448,31.5205,31.5327,49300.0
2010-08-10 13:10:00,52.06,52.07,52.0,52.01,85600.0,31.5327,31.5387,31.4963,31.5024,85600.0
2010-08-10 13:20:00,52.0,52.0,51.86,51.86,300400.0,31.4963,31.4963,31.4115,31.4115,300400.0
2010-08-10 13:30:00,51.86,51.94,51.81,51.93,126500.0,31.4115,31.46,31.3812,31.4539,126500.0
2010-08-10 13:40:00,51.93,52.11,51.93,52.08,93100.0,31.4539,31.5629,31.4539,31.5448,93100.0
2010-08-10 13:50:00,52.07,52.09,52.02,52.07,110600.0,31.5387,31.5508,31.5084,31.5387,110600.0
2010-08-10 14:00:00,52.06,52.13,52.04,52.1,145400.0,31.5327,31.5751,31.5205,31.5569,145400.0
2010-08-10 14:10:00,52.09,52.44,52.01,52.34,527100.0,31.5508,31.7628,31.5024,31.7022,527100.0
2010-08-10 14:20:00,52.34,52.47,52.2,52.31,471800.0,31.7022,31.781,31.6175,31.6841,471800.0
2010-08-10 14:30:00,52.33,52.62,52.33,52.58,823100.0,31.6962,31.8718,31.6962,31.8476,823100.0
2010-08-10 14:40:00,52.58,52.87,52.57,52.81,738000.0,31.8476,32.0233,31.8416,31.9869,738000.0
2010-08-10 14:50:00,52.8,52.81,52.62,52.63,395900.0,31.9809,31.9869,31.8718,31.8779,395900.0
2010-08-10 15:00:00,52.63,52.77,52.62,52.74,257100.0,31.8779,31.9627,31.8718,31.9445,257100.0
2010-08-10 15:10:00,52.74,52.74,52.38,52.43,353800.0,31.9445,31.9445,31.7265,31.7568,353800.0
2010-08-10 15:20:00,52.43,52.56,52.35,52.52,264300.0,31.7568,31.8355,31.7083,31.8113,264300.0
2010-08-10 15:30:00,52.52,52.62,52.43,52.53,288300.0,31.8113,31.8718,31.7568,31.8173,288300.0
2010-08-10 15:40:00,52.54,52.67,52.51,52.52,560100.0,31.8234,31.9021,31.8052,31.8113,560100.0
2010-08-10 15:50:00,52.53,52.54,52.32,52.35,1340300.0,31.8173,31.8234,31.6901,31.7083,1340300.0
2010-08-10 16:00:00,52.36,52.45,52.34,52.4,2724200.0,31.7144,31.7689,31.7022,31.7386,2724200.0
2010-08-10 16:10:00,52.41,52.41,52.4,52.4,6400.0,31.7446,31.7446,31.7386,31.7386,6400.0
2010-08-11 09:30:00,51.47,51.47,51.24,51.45,603200.0,31.1753,31.1753,31.036,31.1632,603200.0
2010-08-11 09:40:00,51.44,51.71,51.36,51.7,1073200.0,31.1571,31.3207,31.1087,31.3146,1073200.0
2010-08-11 09:50:00,51.7,51.75,51.56,51.63,473900.0,31.3146,31.3449,31.2298,31.2722,473900.0
2010-08-11 10:00:00,51.63,51.74,51.59,51.68,344900.0,31.2722,31.3388,31.248,31.3025,344900.0
2010-08-11 10:10:00,51.67,51.7,51.55,51.61,295700.0,31.2964,31.3146,31.2237,31.2601,295700.0
2010-08-11 10:20:00,51.61,51.69,51.56,51.59,227000.0,31.2601,31.3085,31.2298,31.248,227000.0
2010-08-11 10:30:00,51.58,51.58,51.44,51.54,359900.0,31.2419,31.2419,31.1571,31.2177,359900.0
2010-08-11 10:40:00,51.54,51.54,51.3,51.34,410100.0,31.2177,31.2177,31.0723,31.0966,410100.0
2010-08-11 10:50:00,51.34,51.37,51.24,51.27,592700.0,31.0966,31.1147,31.036,31.0542,592700.0
2010-08-11 11:00:00,51.27,51.35,51.15,51.15,346900.0,31.0542,31.1026,30.9815,30.9815,346900.0
2010-08-11 11:10:00,51.15,51.17,51.03,51.07,551100.0,30.9815,30.9936,30.9088,30.933,551100.0
2010-08-11 11:20:00,51.09,51.3,51.06,51.23,592100.0,30.9451,31.0723,30.927,31.0299,592100.0
2010-08-11 11:30:00,51.22,51.38,51.22,51.34,351400.0,31.0239,31.1208,31.0239,31.0966,351400.0
2010-08-11 11:40:00,51.33,51.39,51.24,51.33,315800.0,31.0905,31.1268,31.036,31.0905,315800.0
2010-08-11 11:50:00,51.33,51.39,51.31,51.38,121000.0,31.0905,31.1268,31.0784,31.1208,121000.0
2010-08-11 12:00:00,51.38,51.4,51.29,51.38,203700.0,31.1208,31.1329,31.0663,31.1208,203700.0
2010-08-11 12:10:00,51.38,51.43,51.3,51.31,178700.0,31.1208,31.1511,31.0723,31.0784,178700.0
2010-08-11 12:20:00,51.31,51.35,51.29,51.29,88200.0,31.0784,31.1026,31.0663,31.0663,88200.0
2010-08-11 12:30:00,51.3,51.36,51.26,51.26,132300.0,31.0723,31.1087,31.0481,31.0481,132300.0
2010-08-11 12:40:00,51.25,51.27,51.15,51.15,145100.0,31.042,31.0542,30.9815,30.9815,145100.0
2010-08-11 12:50:00,51.15,51.16,51.09,51.11,230900.0,30.9815,30.9875,30.9451,30.9572,230900.0
2010-08-11 13:00:00,51.11,51.34,51.1,51.3,448200.0,30.9572,31.0966,30.9512,31.0723,448200.0
2010-08-11 13:10:00,51.29,51.29,51.24,51.28,287500.0,31.0663,31.0663,31.036,31.0602,287500.0
2010-08-11 13:20:00,51.28,51.28,51.1,51.18,394300.0,31.0602,31.0602,30.9512,30.9996,394300.0
2010-08-11 13:30:00,51.18,51.24,51.17,51.18,156700.0,30.9996,31.036,30.9936,30.9996,156700.0
2010-08-11 13:40:00,51.18,51.22,51.12,51.13,84800.0,30.9996,31.0239,30.9633,30.9694,84800.0
2010-08-11 13:50:00,51.13,51.14,51.06,51.08,183900.0,30.9694,30.9754,30.927,30.9391,183900.0
2010-08-11 14:00:00,51.08,51.16,51.07,51.1,409700.0,30.9391,30.9875,30.933,30.9512,409700.0
2010-08-11 14:10:00,51.1,51.15,51.07,51.11,175000.0,30.9512,30.9815,30.933,30.9572,175000.0
2010-08-11 14:20:00,51.12,51.16,51.06,51.07,382000.0,30.9633,30.9875,30.927,30.933,382000.0
2010-08-11 14:30:00,51.07,51.08,50.9,50.9,577200.0,30.933,30.9391,30.83,30.83,577200.0
2010-08-11 14:40:00,50.91,50.93,50.75,50.8,520000.0,30.8361,30.8482,30.7392,30.7695,520000.0
2010-08-11 14:50:00,50.79,50.83,50.72,50.8,365400.0,30.7634,30.7876,30.721,30.7695,365400.0
2010-08-11 15:00:00,50.8,50.99,50.78,50.96,682100.0,30.7695,30.8846,30.7574,30.8664,682100.0
2010-08-11 15:10:00,50.95,50.99,50.88,50.92,567500.0,30.8603,30.8846,30.8179,30.8422,567500.0
2010-08-11 15:20:00,50.93,51.0,50.89,50.97,773100.0,30.8482,30.8906,30.824,30.8724,773100.0
2010-08-11 15:30:00,50.97,51.21,50.97,51.2,1189700.0,30.8724,31.0178,30.8724,31.0118,1189700.0
2010-08-11 15:40:00,51.21,51.23,50.98,51.01,1522500.0,31.0178,31.0299,30.8785,30.8967,1522500.0
2010-08-11 15:50:00,51.01,51.11,50.96,51.09,2756200.0,30.8967,30.9572,30.8664,30.9451,2756200.0
2010-08-12 09:30:00,50.46,50.69,50.32,50.67,479600.0,30.5635,30.7028,30.4787,30.6907,479600.0
2010-08-12 09:40:00,50.66,50.85,50.63,50.78,358000.0,30.6847,30.7998,30.6665,30.7574,358000.0
2010-08-12 09:50:00,50.79,50.79,50.61,50.66,345800.0,30.7634,30.7634,30.6544,30.6847,345800.0
2010-08-12 10:00:00,50.66,50.79,50.6,50.79,319500.0,30.6847,30.7634,30.6483,30.7634,319500.0
2010-08-12 10:10:00,50.79,50.92,50.74,50.75,358200.0,30.7634,30.8422,30.7331,30.7392,358200.0
2010-08-12 10:20:00,50.75,50.81,50.66,50.72,283800.0,30.7392,30.7755,30.6847,30.721,283800.0
2010-08-12 10:30:00,50.73,50.74,50.58,50.67,350600.0,30.7271,30.7331,30.6362,30.6907,350600.0
2010-08-12 10:40:00,50.66,50.91,50.65,50.82,619200.0,30.6847,30.8361,30.6786,30.7816,619200.0
2010-08-12 10:50:00,50.82,50.99,50.79,50.81,287200.0,30.7816,30.8846,30.7634,30.7755,287200.0
2010-08-12 11:00:00,50.82,50.9,50.73,50.73,351100.0,30.7816,30.83,30.7271,30.7271,351100.0
2010-08-12 11:10:00,50.72,50.88,50.7,50.87,295500.0,30.721,30.8179,30.7089,30.8119,295500.0
2010-08-12 11:20:00,50.86,51.04,50.86,50.99,270900.0,30.8058,30.9148,30.8058,30.8846,270900.0
2010-08-12 11:30:00,50.98,50.99,50.79,50.83,224400.0,30.8785,30.8846,30.7634,30.7876,224400.0
2010-08-12 11:40:00,50.83,50.83,50.7,50.75,138400.0,30.7876,30.7876,30.7089,30.7392,138400.0
2010-08-12 11:50:00,50.74,50.79,50.68,50.69,134800.0,30.7331,30.7634,30.6968,30.7028,134800.0
2010-08-12 12:00:00,50.69,50.79,50.56,50.63,198300.0,30.7028,30.7634,30.6241,30.6665,198300.0
2010-08-12 12:10:00,50.63,50.69,50.57,50.65,101500.0,30.6665,30.7028,30.6302,30.6786,101500.0
2010-08-12 12:20:00,50.65,50.67,50.54,50.56,91100.0,30.6786,30.6907,30.612,30.6241,91100.0
2010-08-12 12:30:00,50.56,50.63,50.53,50.61,117900.0,30.6241,30.6665,30.6059,30.6544,117900.0
2010-08-12 12:40:00,50.61,50.63,50.56,50.6,74400.0,30.6544,30.6665,30.6241,30.6483,74400.0
2010-08-12 12:50:00,50.6,50.68,50.58,50.64,86000.0,30.6483,30.6968,30.6362,30.6726,86000.0
2010-08-12 13:00:00,50.65,50.69,50.54,50.54,80700.0,30.6786,30.7028,30.612,30.612,80700.0
2010-08-12 13:10:00,50.54,50.57,50.51,50.56,148500.0,30.612,30.6302,30.5938,30.6241,148500.0
2010-08-12 13:20:00,50.56,50.57,50.46,50.48,205000.0,30.6241,30.6302,30.5635,30.5756,205000.0
2010-08-12 13:30:00,50.48,50.5,50.43,50.47,128700.0,30.5756,30.5878,30.5454,30.5696,128700.0
2010-08-12 13:40:00,50.47,50.47,50.36,50.39,92300.0,30.5696,30.5696,30.503,30.5211,92300.0
2010-08-12 13:50:00,50.39,50.42,50.32,50.35,119600.0,30.5211,30.5393,30.4787,30.4969,119600.0
2010-08-12 14:00:00,50.34,50.44,50.3,50.42,254400.0,30.4909,30.5514,30.4666,30.5393,254400.0
2010-08-12 14:10:00,50.43,50.47,50.42,50.45,116000.0,30.5454,30.5696,30.5393,30.5575,116000.0
2010-08-12 14:20:00,50.45,50.48,50.4,50.47,212600.0,30.5575,30.5756,30.5272,30.5696,212600.0
2010-08-12 14:30:00,50.47,50.49,50.37,50.42,289100.0,30.5696,30.5817,30.509,30.5393,289100.0
2010-08-12 14:40:00,50.42,50.47,50.39,50.45,143900.0,30.5393,30.5696,30.5211,30.5575,143900.0
2010-08-12 14:50:00,50.45,50.59,50.41,50.53,169400.0,30.5575,30.6423,30.5333,30.6059,169400.0
2010-08-12 15:00:00,50.53,50.72,50.52,50.72,324300.0,30.6059,30.721,30.5999,30.721,324300.0
2010-08-12 15:10:00,50.72,50.81,50.65,50.67,215600.0,30.721,30.7755,30.6786,30.6907,215600.0
2010-08-12 15:20:00,50.67,50.75,50.63,50.67,225000.0,30.6907,30.7392,30.6665,30.6907,225000.0
2010-08-12 15:30:00,50.67,50.78,50.64,50.64,403700.0,30.6907,30.7574,30.6726,30.6726,403700.0
2010-08-12 15:40:00,50.63,50.64,50.44,50.5,777100.0,30.6665,30.6726,30.5514,30.5878,777100.0
2010-08-12 15:50:00,50.5,50.58,50.46,50.54,842500.0,30.5878,30.6362,30.5635,30.612,842500.0
2010-08-13 09:30:00,50.45,50.7,50.35,50.59,341900.0,30.5575,30.7089,30.4969,30.6423,341900.0
2010-08-13 09:40:00,50.58,50.72,50.42,50.55,477800.0,30.6362,30.721,30.5393,30.618,477800.0
2010-08-13 09:50:00,50.54,50.78,50.42,50.7,378400.0,30.612,30.7574,30.5393,30.7089,378400.0
2010-08-13 10:00:00,50.7,50.86,50.59,50.8,257000.0,30.7089,30.8058,30.6423,30.7695,257000.0
2010-08-13 10:10:00,50.8,50.91,50.72,50.83,186500.0,30.7695,30.8361,30.721,30.7876,186500.0
2010-08-13 10:20:00,50.82,50.84,50.69,50.73,255700.0,30.7816,30.7937,30.7028,30.7271,255700.0
2010-08-13 10:30:00,50.73,50.81,50.63,50.78,174700.0,30.7271,30.7755,30.6665,30.7574,174700.0
2010-08-13 10:40:00,50.77,50.82,50.65,50.69,435700.0,30.7513,30.7816,30.6786,30.7028,435700.0
2010-08-13 10:50:00,50.69,50.77,50.6,50.72,207100.0,30.7028,30.7513,30.6483,30.721,207100.0
2010-08-13 11:00:00,50.71,50.75,50.6,50.68,217900.0,30.715,30.7392,30.6483,30.6968,217900.0
2010-08-13 11:10:00,50.67,50.67,50.53,50.54,158100.0,30.6907,30.6907,30.6059,30.612,158100.0
2010-08-13 11:20:00,50.54,50.59,50.48,50.56,158400.0,30.612,30.6423,30.5756,30.6241,158400.0
2010-08-13 11:30:00,50.56,50.56,50.41,50.42,210200.0,30.6241,30.6241,30.5333,30.5393,210200.0
2010-08-13 11:40:00,50.42,50.54,50.42,50.48,171900.0,30.5393,30.612,30.5393,30.5756,171900.0
2010-08-13 11:50:00,50.47,50.54,50.4,50.48,101100.0,30.5696,30.612,30.5272,30.5756,101100.0
2010-08-13 12:00:00,50.47,50.58,50.43,50.58,89700.0,30.5696,30.6362,30.5454,30.6362,89700.0
2010-08-13 12:10:00,50.58,50.62,50.53,50.59,295100.0,30.6362,30.6604,30.6059,30.6423,295100.0
2010-08-13 12:20:00,50.58,50.66,50.56,50.65,86600.0,30.6362,30.6847,30.6241,30.6786,86600.0
2010-08-13 12:30:00,50.65,50.65,50.57,50.61,108600.0,30.6786,30.6786,30.6302,30.6544,108600.0
2010-08-13 12:40:00,50.61,50.66,50.59,50.66,38700.0,30.6544,30.6847,30.6423,30.6847,38700.0
2010-08-13 12:50:00,50.66,50.81,50.65,50.77,123700.0,30.6847,30.7755,30.6786,30.7513,123700.0
2010-08-13 13:00:00,50.77,50.83,50.59,50.59,102100.0,30.7513,30.7876,30.6423,30.6423,102100.0
2010-08-13 13:10:00,50.6,50.68,50.58,50.66,157500.0,30.6483,30.6968,30.6362,30.6847,157500.0
2010-08-13 13:20:00,50.65,50.68,50.58,50.68,199600.0,30.6786,30.6968,30.6362,30.6968,199600.0
2010-08-13 13:30:00,50.67,50.76,50.63,50.75,127500.0,30.6907,30.7452,30.6665,30.7392,127500.0
2010-08-13 13:40:00,50.76,50.79,50.68,50.68,54200.0,30.7452,30.7634,30.6968,30.6968,54200.0
2010-08-13 13:50:00,50.68,50.72,50.65,50.65,88100.0,30.6968,30.721,30.6786,30.6786,88100.0
2010-08-13 14:00:00,50.64,50.69,50.6,50.68,144900.0,30.6726,30.7028,30.6483,30.6968,144900.0
2010-08-13 14:10:00,50.69,50.71,50.66,50.67,219500.0,30.7028,30.715,30.6847,30.6907,219500.0
2010-08-13 14:20:00,50.67,50.76,50.63,50.75,125200.0,30.6907,30.7452,30.6665,30.7392,125200.0
2010-08-13 14:30:00,50.75,50.79,50.69,50.71,106000.0,30.7392,30.7634,30.7028,30.715,106000.0
2010-08-13 14:40:00,50.72,50.78,50.67,50.7,56600.0,30.721,30.7574,30.6907,30.7089,56600.0
2010-08-13 14:50:00,50.7,50.72,50.52,50.53,574400.0,30.7089,30.721,30.5999,30.6059,574400.0
2010-08-13 15:00:00,50.53,50.58,50.47,50.55,365000.0,30.6059,30.6362,30.5696,30.618,365000.0
2010-08-13 15:10:00,50.55,50.6,50.53,50.57,159400.0,30.618,30.6483,30.6059,30.6302,159400.0
2010-08-13 15:20:00,50.58,50.65,50.54,50.55,176200.0,30.6362,30.6786,30.612,30.618,176200.0
2010-08-13 15:30:00,50.55,50.67,50.51,50.64,224400.0,30.618,30.6907,30.5938,30.6726,224400.0
2010-08-13 15:40:00,50.64,50.65,50.42,50.5,574400.0,30.6726,30.6786,30.5393,30.5878,574400.0
2010-08-13 15:50:00,50.49,50.51,50.4,50.42,733400.0,30.5817,30.5938,30.5272,30.5393,733400.0
2010-08-16 09:30:00,50.3,50.34,50.01,50.15,740100.0,30.4666,30.4909,30.291,30.3758,740100.0
2010-08-16 09:40:00,50.16,50.39,50.16,50.34,327800.0,30.3818,30.5211,30.3818,30.4909,327800.0
2010-08-16 09:50:00,50.35,50.37,50.22,50.33,235900.0,30.4969,30.509,30.4182,30.4848,235900.0
2010-08-16 10:00:00,50.32,50.64,50.26,50.56,543800.0,30.4787,30.6726,30.4424,30.6241,543800.0
2010-08-16 10:10:00,50.55,50.71,50.53,50.66,276600.0,30.618,30.715,30.6059,30.6847,276600.0
2010-08-16 10:20:00,50.66,50.74,50.62,50.68,285100.0,30.6847,30.7331,30.6604,30.6968,285100.0
2010-08-16 10:30:00,50.68,50.88,50.67,50.83,374800.0,30.6968,30.8179,30.6907,30.7876,374800.0
2010-08-16 10:40:00,50.83,50.92,50.8,50.82,552500.0,30.7876,30.8422,30.7695,30.7816,552500.0
2010-08-16 10:50:00,50.81,50.87,50.75,50.81,166200.0,30.7755,30.8119,30.7392,30.7755,166200.0
2010-08-16 11:00:00,50.81,50.82,50.59,50.6,442300.0,30.7755,30.7816,30.6423,30.6483,442300.0
2010-08-16 11:10:00,50.6,50.73,50.56,50.57,293500.0,30.6483,30.7271,30.6241,30.6302,293500.0
2010-08-16 11:20:00,50.57,50.6,50.49,50.56,282700.0,30.6302,30.6483,30.5817,30.6241,282700.0
2010-08-16 11:30:00,50.55,50.7,50.53,50.67,199000.0,30.618,30.7089,30.6059,30.6907,199000.0
2010-08-16 11:40:00,50.66,50.66,50.57,50.62,204800.0,30.6847,30.6847,30.6302,30.6604,204800.0
2010-08-16 11:50:00,50.62,50.67,50.59,50.59,171600.0,30.6604,30.6907,30.6423,30.6423,171600.0
2010-08-16 12:00:00,50.6,50.64,50.54,50.64,134100.0,30.6483,30.6726,30.612,30.6726,134100.0
2010-08-16 12:10:00,50.63,50.64,50.57,50.63,109800.0,30.6665,30.6726,30.6302,30.6665,109800.0
2010-08-16 12:20:00,50.64,50.72,50.58,50.72,183800.0,30.6726,30.721,30.6362,30.721,183800.0
2010-08-16 12:30:00,50.72,50.74,50.64,50.73,91400.0,30.721,30.7331,30.6726,30.7271,91400.0
2010-08-16 12:40:00,50.73,50.75,50.68,50.73,126400.0,30.7271,30.7392,30.6968,30.7271,126400.0
2010-08-16 12:50:00,50.73,50.76,50.67,50.72,109600.0,30.7271,30.7452,30.6907,30.721,109600.0
2010-08-16 13:00:00,50.73,50.79,50.68,50.71,92700.0,30.7271,30.7634,30.6968,30.715,92700.0
2010-08-16 13:10:00,50.71,50.78,50.71,50.73,106700.0,30.715,30.7574,30.715,30.7271,106700.0
2010-08-16 13:20:00,50.72,50.75,50.67,50.71,103300.0,30.721,30.7392,30.6907,30.715,103300.0
2010-08-16 13:30:00,50.71,50.76,50.69,50.71,103700.0,30.715,30.7452,30.7028,30.715,103700.0
2010-08-16 13:40:00,50.71,50.76,50.66,50.69,81600.0,30.715,30.7452,30.6847,30.7028,81600.0
2010-08-16 13:50:00,50.69,50.69,50.56,50.59,144200.0,30.7028,30.7028,30.6241,30.6423,144200.0
2010-08-16 14:00:00,50.61,50.64,50.46,50.47,197400.0,30.6544,30.6726,30.5635,30.5696,197400.0
2010-08-16 14:10:00,50.47,50.52,50.39,50.51,160800.0,30.5696,30.5999,30.5211,30.5938,160800.0
2010-08-16 14:20:00,50.51,50.56,50.49,50.52,104900.0,30.5938,30.6241,30.5817,30.5999,104900.0
2010-08-16 14:30:00,50.52,50.54,50.46,50.51,84400.0,30.5999,30.612,30.5635,30.5938,84400.0
2010-08-16 14:40:00,50.51,50.51,50.43,50.46,101400.0,30.5938,30.5938,30.5454,30.5635,101400.0
2010-08-16 14:50:00,50.47,50.47,50.28,50.32,417500.0,30.5696,30.5696,30.4545,30.4787,417500.0
2010-08-16 15:00:00,50.33,50.36,50.26,50.29,187900.0,30.4848,30.503,30.4424,30.4606,187900.0
2010-08-16 15:10:00,50.29,50.3,50.2,50.28,281200.0,30.4606,30.4666,30.4061,30.4545,281200.0
2010-08-16 15:20:00,50.29,50.33,50.21,50.3,275100.0,30.4606,30.4848,30.4121,30.4666,275100.0
2010-08-16 15:30:00,50.3,50.33,50.24,50.31,192700.0,30.4666,30.4848,30.4303,30.4727,192700.0
2010-08-16 15:40:00,50.31,50.43,50.29,50.38,522800.0,30.4727,30.5454,30.4606,30.5151,522800.0
2010-08-16 15:50:00,50.39,50.47,50.35,50.47,866000.0,30.5211,30.5696,30.4969,30.5696,866000.0
2010-08-17 09:30:00,50.95,50.98,50.71,50.79,345100.0,30.8603,30.8785,30.715,30.7634,345100.0
2010-08-17 09:40:00,50.8,50.93,50.66,50.93,575200.0,30.7695,30.8482,30.6847,30.8482,575200.0
2010-08-17 09:50:00,50.93,51.0,50.85,50.9,318800.0,30.8482,30.8906,30.7998,30.83,318800.0
2010-08-17 10:00:00,50.91,51.01,50.9,50.94,347900.0,30.8361,30.8967,30.83,30.8543,347900.0
2010-08-17 10:10:00,50.95,50.97,50.86,50.91,267400.0,30.8603,30.8724,30.8058,30.8361,267400.0
2010-08-17 10:20:00,50.91,51.0,50.87,50.9,174500.0,30.8361,30.8906,30.8119,30.83,174500.0
2010-08-17 10:30:00,50.9,50.99,50.88,50.97,150900.0,30.83,30.8846,30.8179,30.8724,150900.0
2010-08-17 10:40:00,50.98,51.08,50.97,51.05,221600.0,30.8785,30.9391,30.8724,30.9209,221600.0
2010-08-17 10:50:00,51.04,51.2,51.04,51.17,449200.0,30.9148,31.0118,30.9148,30.9936,449200.0
2010-08-17 11:00:00,51.18,51.33,51.17,51.3,351700.0,30.9996,31.0905,30.9936,31.0723,351700.0
2010-08-17 11:10:00,51.3,51.4,51.29,51.33,245300.0,31.0723,31.1329,31.0663,31.0905,245300.0
2010-08-17 11:20:00,51.34,51.41,51.33,51.4,134700.0,31.0966,31.1389,31.0905,31.1329,134700.0
2010-08-17 11:30:00,51.4,51.54,51.38,51.51,457900.0,31.1329,31.2177,31.1208,31.1995,457900.0
2010-08-17 11:40:00,51.51,51.53,51.41,51.44,238200.0,31.1995,31.2116,31.1389,31.1571,238200.0
2010-08-17 11:50:00,51.43,51.49,51.42,51.48,112300.0,31.1511,31.1874,31.145,31.1813,112300.0
2010-08-17 12:00:00,51.48,51.53,51.43,51.52,202400.0,31.1813,31.2116,31.1511,31.2056,202400.0
2010-08-17 12:10:00,51.52,51.54,51.39,51.39,187000.0,31.2056,31.2177,31.1268,31.1268,187000.0
2010-08-17 12:20:00,51.39,51.46,51.37,51.45,153900.0,31.1268,31.1692,31.1147,31.1632,153900.0
2010-08-17 12:30:00,51.44,51.51,51.44,51.5,102500.0,31.1571,31.1995,31.1571,31.1935,102500.0
2010-08-17 12:40:00,51.5,51.53,51.48,51.52,189000.0,31.1935,31.2116,31.1813,31.2056,189000.0
2010-08-17 12:50:00,51.53,51.6,51.51,51.58,256000.0,31.2116,31.254,31.1995,31.2419,256000.0
2010-08-17 13:00:00,51.58,51.74,51.58,51.73,478500.0,31.2419,31.3388,31.2419,31.3328,478500.0
2010-08-17 13:10:00,51.74,51.88,51.73,51.87,278200.0,31.3388,31.4236,31.3328,31.4176,278200.0
2010-08-17 13:20:00,51.88,51.9,51.79,51.86,159400.0,31.4236,31.4357,31.3691,31.4115,159400.0
2010-08-17 13:30:00,51.85,51.89,51.83,51.88,164200.0,31.4055,31.4297,31.3933,31.4236,164200.0
2010-08-17 13:40:00,51.88,51.88,51.83,51.85,213500.0,31.4236,31.4236,31.3933,31.4055,213500.0
2010-08-17 13:50:00,51.85,51.85,51.65,51.75,354500.0,31.4055,31.4055,31.2843,31.3449,354500.0
2010-08-17 14:00:00,51.75,51.76,51.71,51.72,122300.0,31.3449,31.3509,31.3207,31.3267,122300.0
2010-08-17 14:10:00,51.73,51.79,51.7,51.7,160600.0,31.3328,31.3691,31.3146,31.3146,160600.0
2010-08-17 14:20:00,51.7,51.76,51.68,51.72,121200.0,31.3146,31.3509,31.3025,31.3267,121200.0
2010-08-17 14:30:00,51.73,51.75,51.66,51.66,115100.0,31.3328,31.3449,31.2904,31.2904,115100.0
2010-08-17 14:40:00,51.66,51.67,51.61,51.64,208000.0,31.2904,31.2964,31.2601,31.2783,208000.0
2010-08-17 14:50:00,51.64,51.72,51.62,51.67,181300.0,31.2783,31.3267,31.2661,31.2964,181300.0
2010-08-17 15:00:00,51.68,51.69,51.6,51.61,355300.0,31.3025,31.3085,31.254,31.2601,355300.0
2010-08-17 15:10:00,51.61,51.64,51.53,51.54,434500.0,31.2601,31.2783,31.2116,31.2177,434500.0
2010-08-17 15:20:00,51.54,51.65,51.53,51.64,398100.0,31.2177,31.2843,31.2116,31.2783,398100.0
2010-08-17 15:30:00,51.65,51.67,51.6,51.64,357900.0,31.2843,31.2964,31.254,31.2783,357900.0
2010-08-17 15:40:00,51.64,51.7,51.6,51.63,657200.0,31.2783,31.3146,31.254,31.2722,657200.0
2010-08-17 15:50:00,51.63,51.67,51.56,51.56,2395100.0,31.2722,31.2964,31.2298,31.2298,2395100.0
2010-08-17 16:00:00,51.55,51.58,51.5,51.57,103900.0,31.2237,31.2419,31.1935,31.2359,103900.0
2010-08-17 16:10:00,51.49,51.56,51.49,51.56,3900.0,31.1874,31.2298,31.1874,31.2298,3900.0
2010-08-18 09:30:00,51.63,51.66,51.26,51.42,983300.0,31.2722,31.2904,31.0481,31.145,983300.0
2010-08-18 09:40:00,51.41,51.43,51.22,51.3,363100.0,31.1389,31.1511,31.0239,31.0723,363100.0
2010-08-18 09:50:00,51.29,51.47,51.22,51.44,366000.0,31.0663,31.1753,31.0239,31.1571,366000.0
2010-08-18 10:00:00,51.45,51.5,51.3,51.41,416800.0,31.1632,31.1935,31.0723,31.1389,416800.0
2010-08-18 10:10:00,51.4,51.54,51.39,51.46,211700.0,31.1329,31.2177,31.1268,31.1692,211700.0
2010-08-18 10:20:00,51.46,51.48,51.33,51.37,250400.0,31.1692,31.1813,31.0905,31.1147,250400.0
2010-08-18 10:30:00,51.38,51.53,51.36,51.48,261200.0,31.1208,31.2116,31.1087,31.1813,261200.0
2010-08-18 10:40:00,51.48,51.58,51.47,51.53,239600.0,31.1813,31.2419,31.1753,31.2116,239600.0
2010-08-18 10:50:00,51.54,51.55,51.42,51.55,163100.0,31.2177,31.2237,31.145,31.2237,163100.0
2010-08-18 11:00:00,51.56,51.71,51.54,51.63,225300.0,31.2298,31.3207,31.2177,31.2722,225300.0
2010-08-18 11:10:00,51.65,51.67,51.52,51.56,173600.0,31.2843,31.2964,31.2056,31.2298,173600.0
2010-08-18 11:20:00,51.56,51.62,51.47,51.49,191900.0,31.2298,31.2661,31.1753,31.1874,191900.0
2010-08-18 11:30:00,51.49,51.55,51.49,51.52,118800.0,31.1874,31.2237,31.1874,31.2056,118800.0
2010-08-18 11:40:00,51.53,51.58,51.47,51.54,218400.0,31.2116,31.2419,31.1753,31.2177,218400.0
2010-08-18 11:50:00,51.54,51.58,51.47,51.48,157900.0,31.2177,31.2419,31.1753,31.1813,157900.0
2010-08-18 12:00:00,51.48,51.49,51.43,51.46,200400.0,31.1813,31.1874,31.1511,31.1692,200400.0
2010-08-18 12:10:00,51.46,51.52,51.46,51.52,62300.0,31.1692,31.2056,31.1692,31.2056,62300.0
2010-08-18 12:20:00,51.52,51.57,51.5,51.56,63600.0,31.2056,31.2359,31.1935,31.2298,63600.0
2010-08-18 12:30:00,51.55,51.58,51.49,51.54,99600.0,31.2237,31.2419,31.1874,31.2177,99600.0
2010-08-18 12:40:00,51.54,51.66,51.54,51.66,87100.0,31.2177,31.2904,31.2177,31.2904,87100.0
2010-08-18 12:50:00,51.67,51.87,51.67,51.8,326800.0,31.2964,31.4176,31.2964,31.3752,326800.0
2010-08-18 13:00:00,51.81,51.95,51.78,51.91,156700.0,31.3812,31.466,31.3631,31.4418,156700.0
2010-08-18 13:10:00,51.92,51.95,51.86,51.87,174600.0,31.4479,31.466,31.4115,31.4176,174600.0
2010-08-18 13:20:00,51.86,51.87,51.82,51.85,71700.0,31.4115,31.4176,31.3873,31.4055,71700.0
2010-08-18 13:30:00,51.85,51.88,51.78,51.78,99500.0,31.4055,31.4236,31.3631,31.3631,99500.0
2010-08-18 13:40:00,51.78,51.88,51.77,51.87,67600.0,31.3631,31.4236,31.357,31.4176,67600.0
2010-08-18 13:50:00,51.87,51.88,51.81,51.88,54700.0,31.4176,31.4236,31.3812,31.4236,54700.0
2010-08-18 14:00:00,51.89,51.92,51.79,51.8,182000.0,31.4297,31.4479,31.3691,31.3752,182000.0
2010-08-18 14:10:00,51.8,51.85,51.77,51.79,109200.0,31.3752,31.4055,31.357,31.3691,109200.0
2010-08-18 14:20:00,51.79,51.87,51.79,51.83,131800.0,31.3691,31.4176,31.3691,31.3933,131800.0
2010-08-18 14:30:00,51.82,51.84,51.77,51.82,93600.0,31.3873,31.3994,31.357,31.3873,93600.0
2010-08-18 14:40:00,51.82,51.87,51.77,51.81,101500.0,31.3873,31.4176,31.357,31.3812,101500.0
2010-08-18 14:50:00,51.81,51.82,51.72,51.77,181500.0,31.3812,31.3873,31.3267,31.357,181500.0
2010-08-18 15:00:00,51.77,51.82,51.7,51.73,134200.0,31.357,31.3873,31.3146,31.3328,134200.0
2010-08-18 15:10:00,51.73,51.74,51.61,51.69,380300.0,31.3328,31.3388,31.2601,31.3085,380300.0
2010-08-18 15:20:00,51.69,51.69,51.6,51.65,140000.0,31.3085,31.3085,31.254,31.2843,140000.0
2010-08-18 15:30:00,51.65,51.72,51.61,51.67,404000.0,31.2843,31.3267,31.2601,31.2964,404000.0
2010-08-18 15:40:00,51.67,51.74,51.61,51.7,483600.0,31.2964,31.3388,31.2601,31.3146,483600.0
2010-08-18 15:50:00,51.71,51.72,51.64,51.64,492600.0,31.3207,31.3267,31.2783,31.2783,492600.0
2010-08-19 09:30:00,51.42,51.47,51.24,51.3,393300.0,31.145,31.1753,31.036,31.0723,393300.0
2010-08-19 09:40:00,51.3,51.31,51.14,51.17,269700.0,31.0723,31.0784,30.9754,30.9936,269700.0
2010-08-19 09:50:00,51.17,51.18,51.01,51.01,269000.0,30.9936,30.9996,30.8967,30.8967,269000.0
2010-08-19 10:00:00,51.01,51.04,50.61,50.67,1170400.0,30.8967,30.9148,30.6544,30.6907,1170400.0
2010-08-19 10:10:00,50.67,50.81,50.63,50.81,508800.0,30.6907,30.7755,30.6665,30.7755,508800.0
2010-08-19 10:20:00,50.81,50.81,50.49,50.55,414800.0,30.7755,30.7755,30.5817,30.618,414800.0
2010-08-19 10:30:00,50.55,50.59,50.4,50.48,624300.0,30.618,30.6423,30.5272,30.5756,624300.0
2010-08-19 10:40:00,50.5,50.66,50.43,50.65,367400.0,30.5878,30.6847,30.5454,30.6786,367400.0
2010-08-19 10:50:00,50.63,50.63,50.42,50.46,494800.0,30.6665,30.6665,30.5393,30.5635,494800.0
2010-08-19 11:00:00,50.45,50.52,50.36,50.42,354300.0,30.5575,30.5999,30.503,30.5393,354300.0
2010-08-19 11:10:00,50.42,50.54,50.42,50.46,230800.0,30.5393,30.612,30.5393,30.5635,230800.0
2010-08-19 11:20:00,50.47,50.5,50.41,50.47,232800.0,30.5696,30.5878,30.5333,30.5696,232800.0
2010-08-19 11:30:00,50.46,50.47,50.31,50.35,305700.0,30.5635,30.5696,30.4727,30.4969,305700.0
2010-08-19 11:40:00,50.36,50.36,50.18,50.22,491700.0,30.503,30.503,30.3939,30.4182,491700.0
2010-08-19 11:50:00,50.23,50.27,50.16,50.27,480700.0,30.4242,30.4485,30.3818,30.4485,480700.0
2010-08-19 12:00:00,50.27,50.31,50.16,50.28,521300.0,30.4485,30.4727,30.3818,30.4545,521300.0
2010-08-19 12:10:00,50.28,50.32,50.22,50.31,316700.0,30.4545,30.4787,30.4182,30.4727,316700.0
2010-08-19 12:20:00,50.32,50.34,50.2,50.27,314100.0,30.4787,30.4909,30.4061,30.4485,314100.0
2010-08-19 12:30:00,50.27,50.36,50.26,50.35,157300.0,30.4485,30.503,30.4424,30.4969,157300.0
2010-08-19 12:40:00,50.36,50.43,50.35,50.37,97600.0,30.503,30.5454,30.4969,30.509,97600.0
2010-08-19 12:50:00,50.37,50.41,50.28,50.41,107100.0,30.509,30.5333,30.4545,30.5333,107100.0
2010-08-19 13:00:00,50.41,50.51,50.39,50.43,165200.0,30.5333,30.5938,30.5211,30.5454,165200.0
2010-08-19 13:10:00,50.43,50.43,50.31,50.41,346200.0,30.5454,30.5454,30.4727,30.5333,346200.0
2010-08-19 13:20:00,50.4,50.41,50.33,50.33,90700.0,30.5272,30.5333,30.4848,30.4848,90700.0
2010-08-19 13:30:00,50.32,50.35,50.24,50.31,248200.0,30.4787,30.4969,30.4303,30.4727,248200.0
2010-08-19 13:40:00,50.3,50.3,50.23,50.25,146700.0,30.4666,30.4666,30.4242,30.4363,146700.0
2010-08-19 13:50:00,50.25,50.26,50.21,50.22,92300.0,30.4363,30.4424,30.4121,30.4182,92300.0
2010-08-19 14:00:00,50.22,50.27,50.18,50.26,225100.0,30.4182,30.4485,30.3939,30.4424,225100.0
2010-08-19 14:10:00,50.26,50.34,50.26,50.29,125300.0,30.4424,30.4909,30.4424,30.4606,125300.0
2010-08-19 14:20:00,50.29,50.42,50.28,50.35,252200.0,30.4606,30.5393,30.4545,30.4969,252200.0
2010-08-19 14:30:00,50.36,50.51,50.35,50.35,388800.0,30.503,30.5938,30.4969,30.4969,388800.0
2010-08-19 14:40:00,50.36,50.42,50.3,50.42,273400.0,30.503,30.5393,30.4666,30.5393,273400.0
2010-08-19 14:50:00,50.41,50.47,50.37,50.41,266800.0,30.5333,30.5696,30.509,30.5333,266800.0
2010-08-19 15:00:00,50.4,50.42,50.31,50.38,235600.0,30.5272,30.5393,30.4727,30.5151,235600.0
2010-08-19 15:10:00,50.38,50.62,50.37,50.57,260400.0,30.5151,30.6604,30.509,30.6302,260400.0
2010-08-19 15:20:00,50.56,50.71,50.54,50.54,725400.0,30.6241,30.715,30.612,30.612,725400.0
2010-08-19 15:30:00,50.53,50.64,50.47,50.49,439300.0,30.6059,30.6726,30.5696,30.5817,439300.0
2010-08-19 15:40:00,50.5,50.51,50.4,50.45,883200.0,30.5878,30.5938,30.5272,30.5575,883200.0
2010-08-19 15:50:00,50.44,50.45,50.34,50.41,2484300.0,30.5514,30.5575,30.4909,30.5333,2484300.0
2010-08-20 09:30:00,50.19,50.21,49.98,50.0,1262000.0,30.4,30.4121,30.2728,30.2849,1262000.0
2010-08-20 09:40:00,49.99,50.01,49.81,49.86,553300.0,30.2789,30.291,30.1698,30.2001,553300.0
2010-08-20 09:50:00,49.87,50.15,49.86,50.04,257200.0,30.2062,30.3758,30.2001,30.3091,257200.0
2010-08-20 10:00:00,50.04,50.11,49.94,49.95,511900.0,30.3091,30.3515,30.2486,30.2546,511900.0
2010-08-20 10:10:00,49.96,50.02,49.91,49.97,185000.0,30.2607,30.297,30.2304,30.2667,185000.0
2010-08-20 10:20:00,49.97,50.03,49.88,49.96,124200.0,30.2667,30.3031,30.2122,30.2607,124200.0
2010-08-20 10:30:00,49.97,50.11,49.96,50.09,225300.0,30.2667,30.3515,30.2607,30.3394,225300.0
2010-08-20 10:40:00,50.08,50.21,50.07,50.16,257800.0,30.3334,30.4121,30.3273,30.3818,257800.0
2010-08-20 10:50:00,50.15,50.16,50.01,50.02,172200.0,30.3758,30.3818,30.291,30.297,172200.0
2010-08-20 11:00:00,50.02,50.03,49.95,50.02,150900.0,30.297,30.3031,30.2546,30.297,150900.0
2010-08-20 11:10:00,50.02,50.03,49.91,49.92,115600.0,30.297,30.3031,30.2304,30.2365,115600.0
2010-08-20 11:20:00,49.92,49.94,49.82,49.89,203200.0,30.2365,30.2486,30.1759,30.2183,203200.0
2010-08-20 11:30:00,49.89,49.9,49.76,49.84,292600.0,30.2183,30.2243,30.1395,30.188,292600.0
2010-08-20 11:40:00,49.84,50.0,49.84,49.91,257900.0,30.188,30.2849,30.188,30.2304,257900.0
2010-08-20 11:50:00,49.9,49.93,49.84,49.89,198800.0,30.2243,30.2425,30.188,30.2183,198800.0
2010-08-20 12:00:00,49.89,49.99,49.89,49.92,187100.0,30.2183,30.2789,30.2183,30.2365,187100.0
2010-08-20 12:10:00,49.92,49.92,49.81,49.84,554000.0,30.2365,30.2365,30.1698,30.188,554000.0
2010-08-20 12:20:00,49.85,49.99,49.83,49.95,231200.0,30.1941,30.2789,30.1819,30.2546,231200.0
2010-08-20 12:30:00,49.95,49.96,49.9,49.9,130200.0,30.2546,30.2607,30.2243,30.2243,130200.0
2010-08-20 12:40:00,49.9,49.91,49.83,49.86,265800.0,30.2243,30.2304,30.1819,30.2001,265800.0
2010-08-20 12:50:00,49.86,49.92,49.83,49.89,365800.0,30.2001,30.2365,30.1819,30.2183,365800.0
2010-08-20 13:00:00,49.89,49.97,49.88,49.96,558000.0,30.2183,30.2667,30.2122,30.2607,558000.0
2010-08-20 13:10:00,49.95,49.96,49.9,49.9,156000.0,30.2546,30.2607,30.2243,30.2243,156000.0
2010-08-20 13:20:00,49.9,50.01,49.89,49.96,146500.0,30.2243,30.291,30.2183,30.2607,146500.0
2010-08-20 13:30:00,49.96,49.98,49.91,49.96,150900.0,30.2607,30.2728,30.2304,30.2607,150900.0
2010-08-20 13:40:00,49.96,49.99,49.93,49.97,188000.0,30.2607,30.2789,30.2425,30.2667,188000.0
2010-08-20 13:50:00,49.98,50.0,49.94,49.95,342000.0,30.2728,30.2849,30.2486,30.2546,342000.0
2010-08-20 14:00:00,49.96,50.0,49.95,49.97,498000.0,30.2607,30.2849,30.2546,30.2667,498000.0
2010-08-20 14:10:00,49.98,50.08,49.98,50.06,352200.0,30.2728,30.3334,30.2728,30.3213,352200.0
2010-08-20 14:20:00,50.06,50.13,50.02,50.03,338500.0,30.3213,30.3637,30.297,30.3031,338500.0
2010-08-20 14:30:00,50.03,50.14,50.03,50.1,406400.0,30.3031,30.3697,30.3031,30.3455,406400.0
2010-08-20 14:40:00,50.11,50.22,50.09,50.16,467300.0,30.3515,30.4182,30.3394,30.3818,467300.0
2010-08-20 14:50:00,50.16,50.33,50.16,50.26,634500.0,30.3818,30.4848,30.3818,30.4424,634500.0
2010-08-20 15:00:00,50.25,50.26,50.2,50.25,417500.0,30.4363,30.4424,30.4061,30.4363,417500.0
2010-08-20 15:10:00,50.24,50.31,50.22,50.26,512200.0,30.4303,30.4727,30.4182,30.4424,512200.0
2010-08-20 15:20:00,50.26,50.27,50.18,50.27,497900.0,30.4424,30.4485,30.3939,30.4485,497900.0
2010-08-20 15:30:00,50.28,50.34,50.17,50.19,616200.0,30.4545,30.4909,30.3879,30.4,616200.0
2010-08-20 15:40:00,50.2,50.27,50.16,50.17,750200.0,30.4061,30.4485,30.3818,30.3879,750200.0
2010-08-20 15:50:00,50.18,50.28,50.18,50.23,1262500.0,30.3939,30.4545,30.3939,30.4242,1262500.0
2010-08-23 09:30:00,50.44,50.58,50.4,50.52,331800.0,30.5514,30.6362,30.5272,30.5999,331800.0
2010-08-23 09:40:00,50.53,50.59,50.42,50.58,454600.0,30.6059,30.6423,30.5393,30.6362,454600.0
2010-08-23 09:50:00,50.59,50.66,50.56,50.64,352700.0,30.6423,30.6847,30.6241,30.6726,352700.0
2010-08-23 10:00:00,50.64,50.66,50.56,50.58,336300.0,30.6726,30.6847,30.6241,30.6362,336300.0
2010-08-23 10:10:00,50.58,50.62,50.43,50.48,317900.0,30.6362,30.6604,30.5454,30.5756,317900.0
2010-08-23 10:20:00,50.49,50.49,50.4,50.44,245900.0,30.5817,30.5817,30.5272,30.5514,245900.0
2010-08-23 10:30:00,50.44,50.56,50.42,50.53,265100.0,30.5514,30.6241,30.5393,30.6059,265100.0
2010-08-23 10:40:00,50.53,50.56,50.35,50.36,459000.0,30.6059,30.6241,30.4969,30.503,459000.0
2010-08-23 10:50:00,50.35,50.37,50.22,50.22,468800.0,30.4969,30.509,30.4182,30.4182,468800.0
2010-08-23 11:00:00,50.22,50.23,50.08,50.2,391500.0,30.4182,30.4242,30.3334,30.4061,391500.0
2010-08-23 11:10:00,50.2,50.25,50.16,50.2,174500.0,30.4061,30.4363,30.3818,30.4061,174500.0
2010-08-23 11:20:00,50.19,50.2,50.11,50.16,200500.0,30.4,30.4061,30.3515,30.3818,200500.0
2010-08-23 11:30:00,50.15,50.24,50.11,50.21,147600.0,30.3758,30.4303,30.3515,30.4121,147600.0
2010-08-23 11:40:00,50.22,50.4,50.21,50.33,258800.0,30.4182,30.5272,30.4121,30.4848,258800.0
2010-08-23 11:50:00,50.34,50.35,50.25,50.31,208200.0,30.4909,30.4969,30.4363,30.4727,208200.0
2010-08-23 12:00:00,50.31,50.39,50.27,50.37,199600.0,30.4727,30.5211,30.4485,30.509,199600.0
2010-08-23 12:10:00,50.38,50.47,50.33,50.43,124900.0,30.5151,30.5696,30.4848,30.5454,124900.0
2010-08-23 12:20:00,50.42,50.46,50.41,50.45,126500.0,30.5393,30.5635,30.5333,30.5575,126500.0
2010-08-23 12:30:00,50.45,50.46,50.37,50.38,103100.0,30.5575,30.5635,30.509,30.5151,103100.0
2010-08-23 12:40:00,50.38,50.39,50.34,50.37,70700.0,30.5151,30.5211,30.4909,30.509,70700.0
2010-08-23 12:50:00,50.37,50.42,50.34,50.38,73000.0,30.509,30.5393,30.4909,30.5151,73000.0
2010-08-23 13:00:00,50.38,50.38,50.31,50.33,142300.0,30.5151,30.5151,30.4727,30.4848,142300.0
2010-08-23 13:10:00,50.33,50.41,50.28,50.4,116500.0,30.4848,30.5333,30.4545,30.5272,116500.0
2010-08-23 13:20:00,50.41,50.47,50.41,50.46,74300.0,30.5333,30.5696,30.5333,30.5635,74300.0
2010-08-23 13:30:00,50.46,50.48,50.32,50.35,138100.0,30.5635,30.5756,30.4787,30.4969,138100.0
2010-08-23 13:40:00,50.34,50.36,50.3,50.34,86800.0,30.4909,30.503,30.4666,30.4909,86800.0
2010-08-23 13:50:00,50.35,50.45,50.35,50.45,89900.0,30.4969,30.5575,30.4969,30.5575,89900.0
2010-08-23 14:00:00,50.45,50.63,50.41,50.59,204600.0,30.5575,30.6665,30.5333,30.6423,204600.0
2010-08-23 14:10:00,50.6,50.63,50.5,50.53,317700.0,30.6483,30.6665,30.5878,30.6059,317700.0
2010-08-23 14:20:00,50.53,50.55,50.47,50.49,126200.0,30.6059,30.618,30.5696,30.5817,126200.0
2010-08-23 14:30:00,50.48,50.58,50.47,50.51,228900.0,30.5756,30.6362,30.5696,30.5938,228900.0
2010-08-23 14:40:00,50.51,50.53,50.44,50.46,75200.0,30.5938,30.6059,30.5514,30.5635,75200.0
2010-08-23 14:50:00,50.46,50.46,50.38,50.38,204000.0,30.5635,30.5635,30.5151,30.5151,204000.0
2010-08-23 15:00:00,50.39,50.45,50.37,50.38,201800.0,30.5211,30.5575,30.509,30.5151,201800.0
2010-08-23 15:10:00,50.38,50.42,50.35,50.38,174200.0,30.5151,30.5393,30.4969,30.5151,174200.0
2010-08-23 15:20:00,50.38,50.4,50.23,50.26,283100.0,30.5151,30.5272,30.4242,30.4424,283100.0
2010-08-23 15:30:00,50.26,50.28,50.11,50.13,408100.0,30.4424,30.4545,30.3515,30.3637,408100.0
2010-08-23 15:40:00,50.13,50.18,50.07,50.13,617800.0,30.3637,30.3939,30.3273,30.3637,617800.0
2010-08-23 15:50:00,50.12,50.14,50.0,50.0,700300.0,30.3576,30.3697,30.2849,30.2849,700300.0
2010-08-24 09:30:00,49.33,49.4,49.24,49.36,614500.0,29.8791,29.9215,29.8246,29.8973,614500.0
2010-08-24 09:40:00,49.37,49.48,49.29,49.35,342100.0,29.9033,29.97,29.8549,29.8912,342100.0
2010-08-24 09:50:00,49.33,49.33,49.21,49.29,514700.0,29.8791,29.8791,29.8064,29.8549,514700.0
2010-08-24 10:00:00,49.29,49.29,48.95,49.27,1146300.0,29.8549,29.8549,29.6489,29.8428,1146300.0
2010-08-24 10:10:00,49.27,49.52,49.27,49.46,760000.0,29.8428,29.9942,29.8428,29.9578,760000.0
2010-08-24 10:20:00,49.46,49.63,49.45,49.51,447100.0,29.9578,30.0608,29.9518,29.9881,447100.0
2010-08-24 10:30:00,49.5,49.62,49.5,49.58,574700.0,29.9821,30.0547,29.9821,30.0305,574700.0
2010-08-24 10:40:00,49.58,49.67,49.55,49.67,220700.0,30.0305,30.085,30.0124,30.085,220700.0
2010-08-24 10:50:00,49.68,49.79,49.63,49.75,316000.0,30.0911,30.1577,30.0608,30.1335,316000.0
2010-08-24 11:00:00,49.76,49.93,49.76,49.77,360900.0,30.1395,30.2425,30.1395,30.1456,360900.0
2010-08-24 11:10:00,49.76,49.8,49.7,49.79,351900.0,30.1395,30.1638,30.1032,30.1577,351900.0
2010-08-24 11:20:00,49.79,49.88,49.76,49.87,196300.0,30.1577,30.2122,30.1395,30.2062,196300.0
2010-08-24 11:30:00,49.88,49.96,49.81,49.92,194800.0,30.2122,30.2607,30.1698,30.2365,194800.0
2010-08-24 11:40:00,49.92,50.04,49.92,50.0,447400.0,30.2365,30.3091,30.2365,30.2849,447400.0
2010-08-24 11:50:00,50.0,50.1,49.98,50.02,259200.0,30.2849,30.3455,30.2728,30.297,259200.0
2010-08-24 12:00:00,50.02,50.09,49.99,50.06,201200.0,30.297,30.3394,30.2789,30.3213,201200.0
2010-08-24 12:10:00,50.06,50.09,49.91,49.94,195100.0,30.3213,30.3394,30.2304,30.2486,195100.0
2010-08-24 12:20:00,49.94,49.95,49.83,49.86,388700.0,30.2486,30.2546,30.1819,30.2001,388700.0
2010-08-24 12:30:00,49.87,49.93,49.84,49.89,244600.0,30.2062,30.2425,30.188,30.2183,244600.0
2010-08-24 12:40:00,49.88,49.92,49.85,49.85,174900.0,30.2122,30.2365,30.1941,30.1941,174900.0
2010-08-24 12:50:00,49.85,49.9,49.8,49.84,334700.0,30.1941,30.2243,30.1638,30.188,334700.0
2010-08-24 13:00:00,49.84,49.86,49.77,49.84,118100.0,30.188,30.2001,30.1456,30.188,118100.0
2010-08-24 13:10:00,49.84,49.87,49.82,49.85,110000.0,30.188,30.2062,30.1759,30.1941,110000.0
2010-08-24 13:20:00,49.84,49.98,49.79,49.98,118800.0,30.188,30.2728,30.1577,30.2728,118800.0
2010-08-24 13:30:00,50.0,50.0,49.86,49.92,138700.0,30.2849,30.2849,30.2001,30.2365,138700.0
2010-08-24 13:40:00,49.92,49.95,49.72,49.75,630600.0,30.2365,30.2546,30.1153,30.1335,630600.0
2010-08-24 13:50:00,49.76,49.77,49.65,49.71,254400.0,30.1395,30.1456,30.0729,30.1093,254400.0
2010-08-24 14:00:00,49.71,49.84,49.67,49.79,287500.0,30.1093,30.188,30.085,30.1577,287500.0
2010-08-24 14:10:00,49.78,49.93,49.73,49.93,299100.0,30.1517,30.2425,30.1214,30.2425,299100.0
2010-08-24 14:20:00,49.93,49.94,49.81,49.84,197700.0,30.2425,30.2486,30.1698,30.188,197700.0
2010-08-24 14:30:00,49.84,50.0,49.8,49.99,356800.0,30.188,30.2849,30.1638,30.2789,356800.0
2010-08-24 14:40:00,50.0,50.0,49.86,49.9,249300.0,30.2849,30.2849,30.2001,30.2243,249300.0
2010-08-24 14:50:00,49.91,49.98,49.83,49.97,243500.0,30.2304,30.2728,30.1819,30.2667,243500.0
2010-08-24 15:00:00,49.97,50.07,49.88,50.02,260300.0,30.2667,30.3273,30.2122,30.297,260300.0
2010-08-24 15:10:00,50.03,50.04,49.97,50.03,262300.0,30.3031,30.3091,30.2667,30.3031,262300.0
2010-08-24 15:20:00,50.04,50.13,49.96,50.02,488500.0,30.3091,30.3637,30.2607,30.297,488500.0
2010-08-24 15:30:00,50.02,50.06,49.86,49.91,578800.0,30.297,30.3213,30.2001,30.2304,578800.0
2010-08-24 15:40:00,49.9,49.92,49.83,49.88,851800.0,30.2243,30.2365,30.1819,30.2122,851800.0
2010-08-24 15:50:00,49.88,49.9,49.69,49.74,1506500.0,30.2122,30.2243,30.0971,30.1274,1506500.0
2010-08-24 16:00:00,49.75,49.87,49.7,49.82,124900.0,30.1335,30.2062,30.1032,30.1759,124900.0
2010-08-24 16:10:00,49.81,49.82,49.81,49.82,1000.0,30.1698,30.1759,30.1698,30.1759,1000.0
2010-08-25 09:30:00,49.48,49.63,49.34,49.6,533200.0,29.97,30.0608,29.8852,30.0426,533200.0
2010-08-25 09:40:00,49.61,49.66,49.42,49.43,332400.0,30.0487,30.079,29.9336,29.9397,332400.0
2010-08-25 09:50:00,49.43,49.51,49.36,49.47,299500.0,29.9397,29.9881,29.8973,29.9639,299500.0
2010-08-25 10:00:00,49.48,49.7,49.31,49.65,891200.0,29.97,30.1032,29.867,30.0729,891200.0
2010-08-25 10:10:00,49.65,49.73,49.58,49.66,232900.0,30.0729,30.1214,30.0305,30.079,232900.0
2010-08-25 10:20:00,49.66,49.71,49.59,49.62,176100.0,30.079,30.1093,30.0366,30.0547,176100.0
2010-08-25 10:30:00,49.62,49.71,49.44,49.5,239100.0,30.0547,30.1093,29.9457,29.9821,239100.0
2010-08-25 10:40:00,49.49,49.64,49.47,49.62,267800.0,29.976,30.0669,29.9639,30.0547,267800.0
2010-08-25 10:50:00,49.63,49.7,49.52,49.67,275000.0,30.0608,30.1032,29.9942,30.085,275000.0
2010-08-25 11:00:00,49.67,49.86,49.67,49.73,529400.0,30.085,30.2001,30.085,30.1214,529400.0
2010-08-25 11:10:00,49.72,49.86,49.63,49.86,350600.0,30.1153,30.2001,30.0608,30.2001,350600.0
2010-08-25 11:20:00,49.86,50.07,49.85,50.04,487300.0,30.2001,30.3273,30.1941,30.3091,487300.0
2010-08-25 11:30:00,50.04,50.04,49.93,49.97,166600.0,30.3091,30.3091,30.2425,30.2667,166600.0
2010-08-25 11:40:00,49.97,50.04,49.9,49.94,133400.0,30.2667,30.3091,30.2243,30.2486,133400.0
2010-08-25 11:50:00,49.94,50.05,49.92,50.01,107400.0,30.2486,30.3152,30.2365,30.291,107400.0
2010-08-25 12:00:00,50.02,50.08,49.97,49.99,154800.0,30.297,30.3334,30.2667,30.2789,154800.0
2010-08-25 12:10:00,49.99,50.03,49.92,49.95,139100.0,30.2789,30.3031,30.2365,30.2546,139100.0
2010-08-25 12:20:00,49.95,49.97,49.87,49.9,86300.0,30.2546,30.2667,30.2062,30.2243,86300.0
2010-08-25 12:30:00,49.91,49.96,49.81,49.81,122300.0,30.2304,30.2607,30.1698,30.1698,122300.0
2010-08-25 12:40:00,49.81,49.86,49.78,49.85,72800.0,30.1698,30.2001,30.1517,30.1941,72800.0
2010-08-25 12:50:00,49.85,49.89,49.74,49.8,309400.0,30.1941,30.2183,30.1274,30.1638,309400.0
2010-08-25 13:00:00,49.8,49.86,49.75,49.86,156900.0,30.1638,30.2001,30.1335,30.2001,156900.0
2010-08-25 13:10:00,49.86,49.93,49.83,49.92,110700.0,30.2001,30.2425,30.1819,30.2365,110700.0
2010-08-25 13:20:00,49.91,49.96,49.85,49.87,148600.0,30.2304,30.2607,30.1941,30.2062,148600.0
2010-08-25 13:30:00,49.87,50.06,49.83,50.04,283400.0,30.2062,30.3213,30.1819,30.3091,283400.0
2010-08-25 13:40:00,50.04,50.15,50.02,50.13,197900.0,30.3091,30.3758,30.297,30.3637,197900.0
2010-08-25 13:50:00,50.12,50.2,50.11,50.16,222600.0,30.3576,30.4061,30.3515,30.3818,222600.0
2010-08-25 14:00:00,50.16,50.29,50.12,50.26,290400.0,30.3818,30.4606,30.3576,30.4424,290400.0
2010-08-25 14:10:00,50.26,50.36,50.2,50.31,585800.0,30.4424,30.503,30.4061,30.4727,585800.0
2010-08-25 14:20:00,50.3,50.31,50.2,50.25,159700.0,30.4666,30.4727,30.4061,30.4363,159700.0
2010-08-25 14:30:00,50.25,50.5,50.23,50.41,388700.0,30.4363,30.5878,30.4242,30.5333,388700.0
2010-08-25 14:40:00,50.42,50.52,50.41,50.46,337600.0,30.5393,30.5999,30.5333,30.5635,337600.0
2010-08-25 14:50:00,50.47,50.52,50.41,50.51,235100.0,30.5696,30.5999,30.5333,30.5938,235100.0
2010-08-25 15:00:00,50.51,50.56,50.44,50.46,403900.0,30.5938,30.6241,30.5514,30.5635,403900.0
2010-08-25 15:10:00,50.46,50.53,50.38,50.41,345000.0,30.5635,30.6059,30.5151,30.5333,345000.0
2010-08-25 15:20:00,50.4,50.44,50.3,50.33,316600.0,30.5272,30.5514,30.4666,30.4848,316600.0
2010-08-25 15:30:00,50.33,50.58,50.33,50.55,400000.0,30.4848,30.6362,30.4848,30.618,400000.0
2010-08-25 15:40:00,50.55,50.7,50.54,50.61,897200.0,30.618,30.7089,30.612,30.6544,897200.0
2010-08-25 15:50:00,50.61,50.65,50.48,50.51,1707200.0,30.6544,30.6786,30.5756,30.5938,1707200.0
2010-08-26 09:30:00,50.77,50.83,50.57,50.61,491000.0,30.7513,30.7876,30.6302,30.6544,491000.0
2010-08-26 09:40:00,50.61,50.73,50.54,50.6,345800.0,30.6544,30.7271,30.612,30.6483,345800.0
2010-08-26 09:50:00,50.6,50.71,50.43,50.69,654600.0,30.6483,30.715,30.5454,30.7028,654600.0
2010-08-26 10:00:00,50.68,50.9,50.63,50.89,457900.0,30.6968,30.83,30.6665,30.824,457900.0
2010-08-26 10:10:00,50.9,51.05,50.85,50.96,688500.0,30.83,30.9209,30.7998,30.8664,688500.0
2010-08-26 10:20:00,50.97,51.0,50.87,51.0,373500.0,30.8724,30.8906,30.8119,30.8906,373500.0
2010-08-26 10:30:00,51.0,51.08,50.88,51.06,354700.0,30.8906,30.9391,30.8179,30.927,354700.0
2010-08-26 10:40:00,51.06,51.11,50.9,50.91,311100.0,30.927,30.9572,30.83,30.8361,311100.0
2010-08-26 10:50:00,50.91,50.95,50.82,50.93,179900.0,30.8361,30.8603,30.7816,30.8482,179900.0
2010-08-26 11:00:00,50.94,50.94,50.62,50.73,276800.0,30.8543,30.8543,30.6604,30.7271,276800.0
2010-08-26 11:10:00,50.73,50.77,50.63,50.73,241200.0,30.7271,30.7513,30.6665,30.7271,241200.0
2010-08-26 11:20:00,50.73,50.74,50.64,50.66,138000.0,30.7271,30.7331,30.6726,30.6847,138000.0
2010-08-26 11:30:00,50.67,50.7,50.6,50.6,238400.0,30.6907,30.7089,30.6483,30.6483,238400.0
2010-08-26 11:40:00,50.6,50.65,50.42,50.48,274400.0,30.6483,30.6786,30.5393,30.5756,274400.0
2010-08-26 11:50:00,50.49,50.51,50.28,50.51,330600.0,30.5817,30.5938,30.4545,30.5938,330600.0
2010-08-26 12:00:00,50.51,50.56,50.42,50.45,244400.0,30.5938,30.6241,30.5393,30.5575,244400.0
2010-08-26 12:10:00,50.45,50.47,50.36,50.38,113500.0,30.5575,30.5696,30.503,30.5151,113500.0
2010-08-26 12:20:00,50.39,50.51,50.39,50.45,48000.0,30.5211,30.5938,30.5211,30.5575,48000.0
2010-08-26 12:30:00,50.46,50.51,50.44,50.46,32200.0,30.5635,30.5938,30.5514,30.5635,32200.0
2010-08-26 12:40:00,50.45,50.53,50.4,50.53,89800.0,30.5575,30.6059,30.5272,30.6059,89800.0
2010-08-26 12:50:00,50.54,50.59,50.41,50.59,221800.0,30.612,30.6423,30.5333,30.6423,221800.0
2010-08-26 13:00:00,50.6,50.61,50.48,50.52,62000.0,30.6483,30.6544,30.5756,30.5999,62000.0
2010-08-26 13:10:00,50.53,50.54,50.47,50.52,48300.0,30.6059,30.612,30.5696,30.5999,48300.0
2010-08-26 13:20:00,50.53,50.57,50.53,50.54,65300.0,30.6059,30.6302,30.6059,30.612,65300.0
2010-08-26 13:30:00,50.53,50.63,50.5,50.52,73700.0,30.6059,30.6665,30.5878,30.5999,73700.0
2010-08-26 13:40:00,50.52,50.57,50.46,50.46,72600.0,30.5999,30.6302,30.5635,30.5635,72600.0
2010-08-26 13:50:00,50.47,50.49,50.38,50.41,233200.0,30.5696,30.5817,30.5151,30.5333,233200.0
2010-08-26 14:00:00,50.4,50.46,50.3,50.32,159000.0,30.5272,30.5635,30.4666,30.4787,159000.0
2010-08-26 14:10:00,50.32,50.32,50.15,50.27,307700.0,30.4787,30.4787,30.3758,30.4485,307700.0
2010-08-26 14:20:00,50.27,50.37,50.24,50.34,214600.0,30.4485,30.509,30.4303,30.4909,214600.0
2010-08-26 14:30:00,50.33,50.35,50.24,50.33,234900.0,30.4848,30.4969,30.4303,30.4848,234900.0
2010-08-26 14:40:00,50.33,50.38,50.24,50.29,158700.0,30.4848,30.5151,30.4303,30.4606,158700.0
2010-08-26 14:50:00,50.29,50.31,50.1,50.16,241400.0,30.4606,30.4727,30.3455,30.3818,241400.0
2010-08-26 15:00:00,50.17,50.21,50.1,50.2,192700.0,30.3879,30.4121,30.3455,30.4061,192700.0
2010-08-26 15:10:00,50.2,50.35,50.18,50.35,230000.0,30.4061,30.4969,30.3939,30.4969,230000.0
2010-08-26 15:20:00,50.34,50.39,50.27,50.33,202600.0,30.4909,30.5211,30.4485,30.4848,202600.0
2010-08-26 15:30:00,50.31,50.34,50.26,50.31,306500.0,30.4727,30.4909,30.4424,30.4727,306500.0
2010-08-26 15:40:00,50.31,50.47,50.27,50.45,993800.0,30.4727,30.5696,30.4485,30.5575,993800.0
2010-08-26 15:50:00,50.44,50.44,50.16,50.2,916200.0,30.5514,30.5514,30.3818,30.4061,916200.0
2010-08-27 09:30:00,50.5,50.61,50.25,50.28,545300.0,30.5878,30.6544,30.4363,30.4545,545300.0
2010-08-27 09:40:00,50.27,50.3,50.14,50.14,313000.0,30.4485,30.4666,30.3697,30.3697,313000.0
2010-08-27 09:50:00,50.15,50.23,49.9,49.95,553200.0,30.3758,30.4242,30.2243,30.2546,553200.0
2010-08-27 10:00:00,49.95,50.05,49.46,49.56,1542900.0,30.2546,30.3152,29.9578,30.0184,1542900.0
2010-08-27 10:10:00,49.56,50.0,49.55,49.97,752800.0,30.0184,30.2849,30.0124,30.2667,752800.0
2010-08-27 10:20:00,49.97,50.25,49.88,50.22,852900.0,30.2667,30.4363,30.2122,30.4182,852900.0
2010-08-27 10:30:00,50.22,50.41,50.21,50.36,559600.0,30.4182,30.5333,30.4121,30.503,559600.0
2010-08-27 10:40:00,50.36,50.41,50.25,50.26,608100.0,30.503,30.5333,30.4363,30.4424,608100.0
2010-08-27 10:50:00,50.25,50.29,50.1,50.2,207300.0,30.4363,30.4606,30.3455,30.4061,207300.0
2010-08-27 11:00:00,50.2,50.55,50.2,50.52,468300.0,30.4061,30.618,30.4061,30.5999,468300.0
2010-08-27 11:10:00,50.53,50.69,50.49,50.56,381700.0,30.6059,30.7028,30.5817,30.6241,381700.0
2010-08-27 11:20:00,50.56,50.86,50.56,50.82,363600.0,30.6241,30.8058,30.6241,30.7816,363600.0
2010-08-27 11:30:00,50.82,50.99,50.79,50.79,584500.0,30.7816,30.8846,30.7634,30.7634,584500.0
2010-08-27 11:40:00,50.79,50.84,50.68,50.81,234600.0,30.7634,30.7937,30.6968,30.7755,234600.0
2010-08-27 11:50:00,50.8,50.85,50.62,50.71,143800.0,30.7695,30.7998,30.6604,30.715,143800.0
2010-08-27 12:00:00,50.71,50.78,50.64,50.73,124700.0,30.715,30.7574,30.6726,30.7271,124700.0
2010-08-27 12:10:00,50.73,50.79,50.7,50.78,137700.0,30.7271,30.7634,30.7089,30.7574,137700.0
2010-08-27 12:20:00,50.79,50.8,50.72,50.76,259300.0,30.7634,30.7695,30.721,30.7452,259300.0
2010-08-27 12:30:00,50.77,50.82,50.72,50.76,158200.0,30.7513,30.7816,30.721,30.7452,158200.0
2010-08-27 12:40:00,50.76,50.76,50.63,50.67,203500.0,30.7452,30.7452,30.6665,30.6907,203500.0
2010-08-27 12:50:00,50.67,50.7,50.58,50.62,153500.0,30.6907,30.7089,30.6362,30.6604,153500.0
2010-08-27 13:00:00,50.62,50.65,50.58,50.64,135700.0,30.6604,30.6786,30.6362,30.6726,135700.0
2010-08-27 13:10:00,50.63,50.66,50.55,50.55,164600.0,30.6665,30.6847,30.618,30.618,164600.0
2010-08-27 13:20:00,50.56,50.6,50.52,50.58,444300.0,30.6241,30.6483,30.5999,30.6362,444300.0
2010-08-27 13:30:00,50.58,50.69,50.56,50.6,365700.0,30.6362,30.7028,30.6241,30.6483,365700.0
2010-08-27 13:40:00,50.6,50.63,50.53,50.55,189400.0,30.6483,30.6665,30.6059,30.618,189400.0
2010-08-27 13:50:00,50.56,50.69,50.55,50.69,456400.0,30.6241,30.7028,30.618,30.7028,456400.0
2010-08-27 14:00:00,50.7,50.78,50.6,50.7,259600.0,30.7089,30.7574,30.6483,30.7089,259600.0
2010-08-27 14:10:00,50.71,50.74,50.63,50.73,260700.0,30.715,30.7331,30.6665,30.7271,260700.0
2010-08-27 14:20:00,50.72,50.75,50.66,50.72,170900.0,30.721,30.7392,30.6847,30.721,170900.0
2010-08-27 14:30:00,50.73,50.86,50.72,50.86,165000.0,30.7271,30.8058,30.721,30.8058,165000.0
2010-08-27 14:40:00,50.86,50.9,50.81,50.82,168900.0,30.8058,30.83,30.7755,30.7816,168900.0
2010-08-27 14:50:00,50.81,50.86,50.69,50.72,418000.0,30.7755,30.8058,30.7028,30.721,418000.0
2010-08-27 15:00:00,50.73,50.77,50.66,50.77,112500.0,30.7271,30.7513,30.6847,30.7513,112500.0
2010-08-27 15:10:00,50.76,50.77,50.68,50.7,289800.0,30.7452,30.7513,30.6968,30.7089,289800.0
2010-08-27 15:20:00,50.69,50.84,50.69,50.81,261800.0,30.7028,30.7937,30.7028,30.7755,261800.0
2010-08-27 15:30:00,50.81,50.88,50.76,50.85,359700.0,30.7755,30.8179,30.7452,30.7998,359700.0
2010-08-27 15:40:00,50.86,50.99,50.84,50.95,574900.0,30.8058,30.8846,30.7937,30.8603,574900.0
2010-08-27 15:50:00,50.96,51.05,50.94,50.99,1754800.0,30.8664,30.9209,30.8543,30.8846,1754800.0
2010-08-30 09:30:00,50.83,51.08,50.78,51.06,335700.0,30.7876,30.9391,30.7574,30.927,335700.0
2010-08-30 09:40:00,51.07,51.28,51.07,51.23,684500.0,30.933,31.0602,30.933,31.0299,684500.0
2010-08-30 09:50:00,51.23,51.31,51.17,51.22,325900.0,31.0299,31.0784,30.9936,31.0239,325900.0
2010-08-30 10:00:00,51.22,51.23,51.11,51.15,335300.0,31.0239,31.0299,30.9572,30.9815,335300.0
2010-08-30 10:10:00,51.14,51.15,50.9,50.98,176000.0,30.9754,30.9815,30.83,30.8785,176000.0
2010-08-30 10:20:00,50.97,51.01,50.9,50.97,265800.0,30.8724,30.8967,30.83,30.8724,265800.0
2010-08-30 10:30:00,50.96,51.05,50.88,51.01,319900.0,30.8664,30.9209,30.8179,30.8967,319900.0
2010-08-30 10:40:00,51.02,51.13,50.93,51.13,150200.0,30.9027,30.9694,30.8482,30.9694,150200.0
2010-08-30 10:50:00,51.14,51.22,51.14,51.15,111800.0,30.9754,31.0239,30.9754,30.9815,111800.0
2010-08-30 11:00:00,51.15,51.19,51.05,51.11,144200.0,30.9815,31.0057,30.9209,30.9572,144200.0
2010-08-30 11:10:00,51.12,51.15,51.02,51.09,215000.0,30.9633,30.9815,30.9027,30.9451,215000.0
2010-08-30 11:20:00,51.08,51.09,50.96,51.02,161900.0,30.9391,30.9451,30.8664,30.9027,161900.0
2010-08-30 11:30:00,51.02,51.03,50.9,50.94,93500.0,30.9027,30.9088,30.83,30.8543,93500.0
2010-08-30 11:40:00,50.93,50.96,50.78,50.82,227200.0,30.8482,30.8664,30.7574,30.7816,227200.0
2010-08-30 11:50:00,50.82,50.86,50.75,50.85,219000.0,30.7816,30.8058,30.7392,30.7998,219000.0
2010-08-30 12:00:00,50.85,50.92,50.82,50.92,140800.0,30.7998,30.8422,30.7816,30.8422,140800.0
2010-08-30 12:10:00,50.92,50.98,50.92,50.96,74100.0,30.8422,30.8785,30.8422,30.8664,74100.0
2010-08-30 12:20:00,50.95,50.99,50.94,50.96,33900.0,30.8603,30.8846,30.8543,30.8664,33900.0
2010-08-30 12:30:00,50.96,51.07,50.94,51.06,83900.0,30.8664,30.933,30.8543,30.927,83900.0
2010-08-30 12:40:00,51.07,51.28,51.06,51.24,497600.0,30.933,31.0602,30.927,31.036,497600.0
2010-08-30 12:50:00,51.24,51.24,51.1,51.12,111400.0,31.036,31.036,30.9512,30.9633,111400.0
2010-08-30 13:00:00,51.12,51.15,51.07,51.14,115700.0,30.9633,30.9815,30.933,30.9754,115700.0
2010-08-30 13:10:00,51.15,51.21,51.09,51.14,156500.0,30.9815,31.0178,30.9451,30.9754,156500.0
2010-08-30 13:20:00,51.15,51.15,50.91,50.98,139400.0,30.9815,30.9815,30.8361,30.8785,139400.0
2010-08-30 13:30:00,50.96,50.99,50.9,50.9,82300.0,30.8664,30.8846,30.83,30.83,82300.0
2010-08-30 13:40:00,50.9,51.0,50.89,51.0,56800.0,30.83,30.8906,30.824,30.8906,56800.0
2010-08-30 13:50:00,50.99,51.0,50.91,50.91,64700.0,30.8846,30.8906,30.8361,30.8361,64700.0
2010-08-30 14:00:00,50.89,50.92,50.78,50.86,166600.0,30.824,30.8422,30.7574,30.8058,166600.0
2010-08-30 14:10:00,50.86,50.88,50.81,50.87,114700.0,30.8058,30.8179,30.7755,30.8119,114700.0
2010-08-30 14:20:00,50.88,50.99,50.84,50.98,174300.0,30.8179,30.8846,30.7937,30.8785,174300.0
2010-08-30 14:30:00,50.98,51.05,50.92,50.98,182600.0,30.8785,30.9209,30.8422,30.8785,182600.0
2010-08-30 14:40:00,50.98,51.06,50.93,50.94,160400.0,30.8785,30.927,30.8482,30.8543,160400.0
2010-08-30 14:50:00,50.93,51.01,50.9,50.92,120700.0,30.8482,30.8967,30.83,30.8422,120700.0
2010-08-30 15:00:00,50.92,50.94,50.84,50.85,335800.0,30.8422,30.8543,30.7937,30.7998,335800.0
2010-08-30 15:10:00,50.85,50.9,50.78,50.82,165400.0,30.7998,30.83,30.7574,30.7816,165400.0
2010-08-30 15:20:00,50.82,50.86,50.77,50.81,355900.0,30.7816,30.8058,30.7513,30.7755,355900.0
2010-08-30 15:30:00,50.81,50.85,50.76,50.83,249200.0,30.7755,30.7998,30.7452,30.7876,249200.0
2010-08-30 15:40:00,50.83,50.84,50.66,50.7,657300.0,30.7876,30.7937,30.6847,30.7089,657300.0
2010-08-30 15:50:00,50.69,50.69,50.51,50.55,1625600.0,30.7028,30.7028,30.5938,30.618,1625600.0
2010-08-31 09:30:00,50.35,50.47,50.25,50.3,318700.0,30.4969,30.5696,30.4363,30.4666,318700.0
2010-08-31 09:40:00,50.29,50.58,50.18,50.48,550000.0,30.4606,30.6362,30.3939,30.5756,550000.0
2010-08-31 09:50:00,50.49,50.56,50.38,50.5,452100.0,30.5817,30.6241,30.5151,30.5878,452100.0
2010-08-31 10:00:00,50.51,50.92,50.48,50.89,641600.0,30.5938,30.8422,30.5756,30.824,641600.0
2010-08-31 10:10:00,50.89,51.0,50.83,50.83,249500.0,30.824,30.8906,30.7876,30.7876,249500.0
2010-08-31 10:20:00,50.83,50.99,50.77,50.98,266900.0,30.7876,30.8846,30.7513,30.8785,266900.0
2010-08-31 10:30:00,50.98,51.03,50.75,50.8,323300.0,30.8785,30.9088,30.7392,30.7695,323300.0
2010-08-31 10:40:00,50.81,50.88,50.74,50.82,184800.0,30.7755,30.8179,30.7331,30.7816,184800.0
2010-08-31 10:50:00,50.83,50.97,50.82,50.94,381200.0,30.7876,30.8724,30.7816,30.8543,381200.0
2010-08-31 11:00:00,50.93,50.99,50.8,50.82,222700.0,30.8482,30.8846,30.7695,30.7816,222700.0
2010-08-31 11:10:00,50.82,50.95,50.75,50.9,176300.0,30.7816,30.8603,30.7392,30.83,176300.0
2010-08-31 11:20:00,50.89,51.06,50.87,50.98,184600.0,30.824,30.927,30.8119,30.8785,184600.0
2010-08-31 11:30:00,50.97,51.11,50.95,51.03,208300.0,30.8724,30.9572,30.8603,30.9088,208300.0
2010-08-31 11:40:00,51.04,51.07,50.98,51.02,93300.0,30.9148,30.933,30.8785,30.9027,93300.0
2010-08-31 11:50:00,51.02,51.12,50.97,50.98,275200.0,30.9027,30.9633,30.8724,30.8785,275200.0
2010-08-31 12:00:00,50.99,51.05,50.98,50.98,62500.0,30.8846,30.9209,30.8785,30.8785,62500.0
2010-08-31 12:10:00,50.97,51.01,50.91,50.98,198800.0,30.8724,30.8967,30.8361,30.8785,198800.0
2010-08-31 12:20:00,50.98,50.99,50.93,50.95,69700.0,30.8785,30.8846,30.8482,30.8603,69700.0
2010-08-31 12:30:00,50.95,50.99,50.9,50.91,44700.0,30.8603,30.8846,30.83,30.8361,44700.0
2010-08-31 12:40:00,50.91,50.94,50.84,50.91,78700.0,30.8361,30.8543,30.7937,30.8361,78700.0
2010-08-31 12:50:00,50.92,50.96,50.8,50.8,87500.0,30.8422,30.8664,30.7695,30.7695,87500.0
2010-08-31 13:00:00,50.8,50.9,50.79,50.89,119000.0,30.7695,30.83,30.7634,30.824,119000.0
2010-08-31 13:10:00,50.89,50.97,50.88,50.9,75500.0,30.824,30.8724,30.8179,30.83,75500.0
2010-08-31 13:20:00,50.92,51.05,50.91,51.02,116300.0,30.8422,30.9209,30.8361,30.9027,116300.0
2010-08-31 13:30:00,51.02,51.07,50.95,51.04,127000.0,30.9027,30.933,30.8603,30.9148,127000.0
2010-08-31 13:40:00,51.04,51.05,50.93,50.96,105800.0,30.9148,30.9209,30.8482,30.8664,105800.0
2010-08-31 13:50:00,50.97,51.05,50.96,51.03,52600.0,30.8724,30.9209,30.8664,30.9088,52600.0
2010-08-31 14:00:00,51.02,51.11,50.86,51.03,285800.0,30.9027,30.9572,30.8058,30.9088,285800.0
2010-08-31 14:10:00,51.04,51.08,50.86,50.86,284600.0,30.9148,30.9391,30.8058,30.8058,284600.0
2010-08-31 14:20:00,50.86,50.89,50.78,50.85,338500.0,30.8058,30.824,30.7574,30.7998,338500.0
2010-08-31 14:30:00,50.85,50.87,50.69,50.71,320100.0,30.7998,30.8119,30.7028,30.715,320100.0
2010-08-31 14:40:00,50.71,50.75,50.58,50.58,571300.0,30.715,30.7392,30.6362,30.6362,571300.0
2010-08-31 14:50:00,50.58,50.75,50.58,50.7,518000.0,30.6362,30.7392,30.6362,30.7089,518000.0
2010-08-31 15:00:00,50.7,50.87,50.69,50.79,605800.0,30.7089,30.8119,30.7028,30.7634,605800.0
2010-08-31 15:10:00,50.78,50.82,50.68,50.8,297600.0,30.7574,30.7816,30.6968,30.7695,297600.0
2010-08-31 15:20:00,50.81,50.85,50.75,50.84,173000.0,30.7755,30.7998,30.7392,30.7937,173000.0
2010-08-31 15:30:00,50.84,50.92,50.75,50.79,489700.0,30.7937,30.8422,30.7392,30.7634,489700.0
2010-08-31 15:40:00,50.79,51.12,50.78,51.0,831700.0,30.7634,30.9633,30.7574,30.8906,831700.0
2010-08-31 15:50:00,51.01,51.05,50.89,50.97,770700.0,30.8967,30.9209,30.824,30.8724,770700.0
2010-08-31 16:00:00,50.97,51.15,50.96,51.07,163100.0,30.8724,30.9815,30.8664,30.933,163100.0
2010-08-31 16:10:00,51.07,51.07,51.07,51.07,1100.0,30.933,30.933,30.933,30.933,1100.0
2010-09-01 09:30:00,51.64,51.86,51.57,51.74,905500.0,31.2783,31.4115,31.2359,31.3388,905500.0
2010-09-01 09:40:00,51.73,51.79,51.62,51.65,520400.0,31.3328,31.3691,31.2661,31.2843,520400.0
2010-09-01 09:50:00,51.65,51.76,51.6,51.73,526800.0,31.2843,31.3509,31.254,31.3328,526800.0
2010-09-01 10:00:00,51.73,52.15,51.68,52.04,1186900.0,31.3328,31.5872,31.3025,31.5205,1186900.0
2010-09-01 10:10:00,52.04,52.09,51.99,52.02,801600.0,31.5205,31.5508,31.4903,31.5084,801600.0
2010-09-01 10:20:00,52.03,52.07,51.95,52.01,414300.0,31.5145,31.5387,31.466,31.5024,414300.0
2010-09-01 10:30:00,52.0,52.02,51.93,51.96,237000.0,31.4963,31.5084,31.4539,31.4721,237000.0
2010-09-01 10:40:00,51.96,52.0,51.93,51.95,247700.0,31.4721,31.4963,31.4539,31.466,247700.0
2010-09-01 10:50:00,51.95,52.08,51.95,52.0,305400.0,31.466,31.5448,31.466,31.4963,305400.0
2010-09-01 11:00:00,52.02,52.09,52.02,52.04,99500.0,31.5084,31.5508,31.5084,31.5205,99500.0
2010-09-01 11:10:00,52.05,52.1,52.0,52.03,126700.0,31.5266,31.5569,31.4963,31.5145,126700.0
2010-09-01 11:20:00,52.04,52.05,51.99,52.02,150500.0,31.5205,31.5266,31.4903,31.5084,150500.0
2010-09-01 11:30:00,52.02,52.07,52.02,52.03,92700.0,31.5084,31.5387,31.5084,31.5145,92700.0
2010-09-01 11:40:00,52.04,52.09,52.02,52.02,125100.0,31.5205,31.5508,31.5084,31.5084,125100.0
2010-09-01 11:50:00,52.03,52.09,52.02,52.03,108000.0,31.5145,31.5508,31.5084,31.5145,108000.0
2010-09-01 12:00:00,52.04,52.07,52.02,52.02,97800.0,31.5205,31.5387,31.5084,31.5084,97800.0
2010-09-01 12:10:00,52.02,52.05,52.0,52.0,150400.0,31.5084,31.5266,31.4963,31.4963,150400.0
2010-09-01 12:20:00,52.01,52.02,51.96,51.97,259300.0,31.5024,31.5084,31.4721,31.4781,259300.0
2010-09-01 12:30:00,51.96,52.04,51.94,52.02,320700.0,31.4721,31.5205,31.46,31.5084,320700.0
2010-09-01 12:40:00,52.01,52.05,52.01,52.02,118900.0,31.5024,31.5266,31.5024,31.5084,118900.0
2010-09-01 12:50:00,52.01,52.08,52.01,52.06,128000.0,31.5024,31.5448,31.5024,31.5327,128000.0
2010-09-01 13:00:00,52.07,52.13,52.04,52.12,84100.0,31.5387,31.5751,31.5205,31.569,84100.0
2010-09-01 13:10:00,52.12,52.12,52.06,52.1,203400.0,31.569,31.569,31.5327,31.5569,203400.0
2010-09-01 13:20:00,52.09,52.15,52.09,52.15,109800.0,31.5508,31.5872,31.5508,31.5872,109800.0
2010-09-01 13:30:00,52.15,52.23,52.15,52.2,182000.0,31.5872,31.6356,31.5872,31.6175,182000.0
2010-09-01 13:40:00,52.2,52.33,52.2,52.33,180600.0,31.6175,31.6962,31.6175,31.6962,180600.0
2010-09-01 13:50:00,52.33,52.39,52.32,52.37,403900.0,31.6962,31.7325,31.6901,31.7204,403900.0
2010-09-01 14:00:00,52.37,52.49,52.37,52.42,457100.0,31.7204,31.7931,31.7204,31.7507,457100.0
2010-09-01 14:10:00,52.42,52.42,52.3,52.35,295400.0,31.7507,31.7507,31.678,31.7083,295400.0
2010-09-01 14:20:00,52.34,52.36,52.24,52.29,205000.0,31.7022,31.7144,31.6417,31.672,205000.0
2010-09-01 14:30:00,52.3,52.32,52.22,52.26,142800.0,31.678,31.6901,31.6296,31.6538,142800.0
2010-09-01 14:40:00,52.26,52.38,52.26,52.36,175400.0,31.6538,31.7265,31.6538,31.7144,175400.0
2010-09-01 14:50:00,52.35,52.42,52.35,52.41,193600.0,31.7083,31.7507,31.7083,31.7446,193600.0
2010-09-01 15:00:00,52.42,52.49,52.36,52.46,684800.0,31.7507,31.7931,31.7144,31.7749,684800.0
2010-09-01 15:10:00,52.47,52.5,52.46,52.5,153700.0,31.781,31.7992,31.7749,31.7992,153700.0
2010-09-01 15:20:00,52.5,52.52,52.43,52.5,603600.0,31.7992,31.8113,31.7568,31.7992,603600.0
2010-09-01 15:30:00,52.5,52.59,52.46,52.59,1108400.0,31.7992,31.8537,31.7749,31.8537,1108400.0
2010-09-01 15:40:00,52.58,52.72,52.58,52.62,1091400.0,31.8476,31.9324,31.8476,31.8718,1091400.0
2010-09-01 15:50:00,52.62,52.63,52.53,52.57,2579600.0,31.8718,31.8779,31.8173,31.8416,2579600.0
2010-09-02 09:30:00,52.61,52.73,52.51,52.68,582900.0,31.8658,31.9385,31.8052,31.9082,582900.0
2010-09-02 09:40:00,52.68,52.77,52.62,52.76,369700.0,31.9082,31.9627,31.8718,31.9566,369700.0
2010-09-02 09:50:00,52.77,52.82,52.73,52.8,252500.0,31.9627,31.993,31.9385,31.9809,252500.0
2010-09-02 10:00:00,52.79,52.9,52.75,52.86,533800.0,31.9748,32.0414,31.9506,32.0172,533800.0
2010-09-02 10:10:00,52.86,52.94,52.79,52.79,444000.0,32.0172,32.0657,31.9748,31.9748,444000.0
2010-09-02 10:20:00,52.78,53.02,52.78,53.02,215800.0,31.9688,32.1141,31.9688,32.1141,215800.0
2010-09-02 10:30:00,53.03,53.11,52.99,53.09,295900.0,32.1202,32.1686,32.096,32.1565,295900.0
2010-09-02 10:40:00,53.09,53.15,53.07,53.15,211100.0,32.1565,32.1929,32.1444,32.1929,211100.0
2010-09-02 10:50:00,53.15,53.21,53.13,53.16,335900.0,32.1929,32.2292,32.1808,32.1989,335900.0
2010-09-02 11:00:00,53.16,53.23,53.12,53.16,348800.0,32.1989,32.2413,32.1747,32.1989,348800.0
2010-09-02 11:10:00,53.15,53.19,53.09,53.1,181000.0,32.1929,32.2171,32.1565,32.1626,181000.0
2010-09-02 11:20:00,53.1,53.11,52.96,53.0,237500.0,32.1626,32.1686,32.0778,32.102,237500.0
2010-09-02 11:30:00,52.99,53.05,52.98,53.03,90600.0,32.096,32.1323,32.0899,32.1202,90600.0
2010-09-02 11:40:00,53.02,53.07,52.99,53.02,78900.0,32.1141,32.1444,32.096,32.1141,78900.0
2010-09-02 11:50:00,53.02,53.04,52.96,52.99,63200.0,32.1141,32.1262,32.0778,32.096,63200.0
2010-09-02 12:00:00,52.99,53.11,52.97,53.08,98800.0,32.096,32.1686,32.0838,32.1505,98800.0
2010-09-02 12:10:00,53.08,53.12,53.07,53.09,42200.0,32.1505,32.1747,32.1444,32.1565,42200.0
2010-09-02 12:20:00,53.09,53.14,53.04,53.06,106900.0,32.1565,32.1868,32.1262,32.1384,106900.0
2010-09-02 12:30:00,53.06,53.08,53.04,53.07,42400.0,32.1384,32.1505,32.1262,32.1444,42400.0
2010-09-02 12:40:00,53.07,53.09,53.01,53.08,76200.0,32.1444,32.1565,32.1081,32.1505,76200.0
2010-09-02 12:50:00,53.08,53.09,52.85,52.85,355400.0,32.1505,32.1565,32.0112,32.0112,355400.0
2010-09-02 13:00:00,52.85,52.94,52.84,52.91,46500.0,32.0112,32.0657,32.0051,32.0475,46500.0
2010-09-02 13:10:00,52.91,52.91,52.85,52.89,126800.0,32.0475,32.0475,32.0112,32.0354,126800.0
2010-09-02 13:20:00,52.88,52.94,52.88,52.91,68600.0,32.0293,32.0657,32.0293,32.0475,68600.0
2010-09-02 13:30:00,52.9,52.93,52.9,52.92,81800.0,32.0414,32.0596,32.0414,32.0536,81800.0
2010-09-02 13:40:00,52.93,52.96,52.91,52.95,51800.0,32.0596,32.0778,32.0475,32.0717,51800.0
2010-09-02 13:50:00,52.96,53.05,52.95,53.05,98400.0,32.0778,32.1323,32.0717,32.1323,98400.0
2010-09-02 14:00:00,53.05,53.12,53.03,53.12,106700.0,32.1323,32.1747,32.1202,32.1747,106700.0
2010-09-02 14:10:00,53.13,53.17,53.1,53.16,209100.0,32.1808,32.205,32.1626,32.1989,209100.0
2010-09-02 14:20:00,53.16,53.19,53.11,53.11,153900.0,32.1989,32.2171,32.1686,32.1686,153900.0
2010-09-02 14:30:00,53.12,53.13,53.08,53.1,68000.0,32.1747,32.1808,32.1505,32.1626,68000.0
2010-09-02 14:40:00,53.09,53.1,53.03,53.04,78700.0,32.1565,32.1626,32.1202,32.1262,78700.0
2010-09-02 14:50:00,53.04,53.08,53.04,53.05,79500.0,32.1262,32.1505,32.1262,32.1323,79500.0
2010-09-02 15:00:00,53.05,53.12,53.03,53.11,144600.0,32.1323,32.1747,32.1202,32.1686,144600.0
2010-09-02 15:10:00,53.12,53.15,53.09,53.11,172200.0,32.1747,32.1929,32.1565,32.1686,172200.0
2010-09-02 15:20:00,53.12,53.15,53.07,53.08,365300.0,32.1747,32.1929,32.1444,32.1505,365300.0
2010-09-02 15:30:00,53.08,53.24,53.07,53.22,698100.0,32.1505,32.2474,32.1444,32.2353,698100.0
2010-09-02 15:40:00,53.22,53.32,53.22,53.28,705500.0,32.2353,32.2958,32.2353,32.2716,705500.0
2010-09-02 15:50:00,53.27,53.3,53.24,53.25,1272300.0,32.2655,32.2837,32.2474,32.2534,1272300.0
2010-09-03 09:30:00,54.0,54.03,53.91,53.99,725600.0,32.7077,32.7259,32.6532,32.7017,725600.0
2010-09-03 09:40:00,53.99,54.04,53.88,53.92,482700.0,32.7017,32.7319,32.635,32.6593,482700.0
2010-09-03 09:50:00,53.92,53.93,53.87,53.89,356200.0,32.6593,32.6653,32.629,32.6411,356200.0
2010-09-03 10:00:00,53.89,53.89,53.61,53.61,750200.0,32.6411,32.6411,32.4715,32.4715,750200.0
2010-09-03 10:10:00,53.62,53.71,53.49,53.63,349300.0,32.4775,32.5321,32.3988,32.4836,349300.0
2010-09-03 10:20:00,53.64,53.77,53.55,53.59,280800.0,32.4897,32.5684,32.4351,32.4594,280800.0
2010-09-03 10:30:00,53.59,53.62,53.44,53.61,230200.0,32.4594,32.4775,32.3685,32.4715,230200.0
2010-09-03 10:40:00,53.6,53.76,53.6,53.73,157500.0,32.4654,32.5623,32.4654,32.5442,157500.0
2010-09-03 10:50:00,53.74,53.74,53.56,53.69,146000.0,32.5502,32.5502,32.4412,32.5199,146000.0
2010-09-03 11:00:00,53.7,53.71,53.62,53.69,126400.0,32.526,32.5321,32.4775,32.5199,126400.0
2010-09-03 11:10:00,53.69,53.8,53.64,53.78,103400.0,32.5199,32.5866,32.4897,32.5745,103400.0
2010-09-03 11:20:00,53.79,53.79,53.68,53.68,121400.0,32.5805,32.5805,32.5139,32.5139,121400.0
2010-09-03 11:30:00,53.68,53.74,53.66,53.73,88700.0,32.5139,32.5502,32.5018,32.5442,88700.0
2010-09-03 11:40:00,53.74,53.82,53.73,53.77,186200.0,32.5502,32.5987,32.5442,32.5684,186200.0
2010-09-03 11:50:00,53.78,53.84,53.72,53.76,291000.0,32.5745,32.6108,32.5381,32.5623,291000.0
2010-09-03 12:00:00,53.76,53.82,53.74,53.8,145200.0,32.5623,32.5987,32.5502,32.5866,145200.0
2010-09-03 12:10:00,53.81,53.86,53.8,53.85,55500.0,32.5926,32.6229,32.5866,32.6169,55500.0
2010-09-03 12:20:00,53.84,53.86,53.82,53.84,63800.0,32.6108,32.6229,32.5987,32.6108,63800.0
2010-09-03 12:30:00,53.83,53.94,53.83,53.88,423300.0,32.6047,32.6714,32.6047,32.635,423300.0
2010-09-03 12:40:00,53.89,53.91,53.86,53.89,82700.0,32.6411,32.6532,32.6229,32.6411,82700.0
2010-09-03 12:50:00,53.9,53.96,53.88,53.92,174400.0,32.6471,32.6835,32.635,32.6593,174400.0
2010-09-03 13:00:00,53.93,53.99,53.92,53.95,193400.0,32.6653,32.7017,32.6593,32.6774,193400.0
2010-09-03 13:10:00,53.96,54.01,53.94,53.97,162800.0,32.6835,32.7138,32.6714,32.6895,162800.0
2010-09-03 13:20:00,53.97,53.98,53.88,53.92,162000.0,32.6895,32.6956,32.635,32.6593,162000.0
2010-09-03 13:30:00,53.92,53.95,53.89,53.94,134000.0,32.6593,32.6774,32.6411,32.6714,134000.0
2010-09-03 13:40:00,53.95,53.96,53.9,53.91,94100.0,32.6774,32.6835,32.6471,32.6532,94100.0
2010-09-03 13:50:00,53.91,53.96,53.91,53.92,112400.0,32.6532,32.6835,32.6532,32.6593,112400.0
2010-09-03 14:00:00,53.91,53.94,53.9,53.91,68900.0,32.6532,32.6714,32.6471,32.6532,68900.0
2010-09-03 14:10:00,53.89,53.92,53.85,53.89,166400.0,32.6411,32.6593,32.6169,32.6411,166400.0
2010-09-03 14:20:00,53.9,53.91,53.84,53.85,84400.0,32.6471,32.6532,32.6108,32.6169,84400.0
2010-09-03 14:30:00,53.85,53.91,53.84,53.85,141100.0,32.6169,32.6532,32.6108,32.6169,141100.0
2010-09-03 14:40:00,53.86,53.87,53.74,53.74,125000.0,32.6229,32.629,32.5502,32.5502,125000.0
2010-09-03 14:50:00,53.74,53.76,53.66,53.67,238300.0,32.5502,32.5623,32.5018,32.5078,238300.0
2010-09-03 15:00:00,53.66,53.72,53.63,53.71,225300.0,32.5018,32.5381,32.4836,32.5321,225300.0
2010-09-03 15:10:00,53.71,53.76,53.7,53.76,87100.0,32.5321,32.5623,32.526,32.5623,87100.0
2010-09-03 15:20:00,53.77,53.87,53.76,53.86,208600.0,32.5684,32.629,32.5623,32.6229,208600.0
2010-09-03 15:30:00,53.86,53.89,53.77,53.86,435300.0,32.6229,32.6411,32.5684,32.6229,435300.0
2010-09-03 15:40:00,53.86,53.98,53.85,53.87,638100.0,32.6229,32.6956,32.6169,32.629,638100.0
2010-09-03 15:50:00,53.87,53.97,53.84,53.94,1450900.0,32.629,32.6895,32.6108,32.6714,1450900.0
2010-09-07 09:30:00,53.59,53.64,53.44,53.55,423400.0,32.4594,32.4897,32.3685,32.4351,423400.0
2010-09-07 09:40:00,53.55,53.69,53.53,53.56,249100.0,32.4351,32.5199,32.423,32.4412,249100.0
2010-09-07 09:50:00,53.56,53.58,53.31,53.32,416800.0,32.4412,32.4533,32.2898,32.2958,416800.0
2010-09-07 10:00:00,53.31,53.49,53.31,53.49,224400.0,32.2898,32.3988,32.2898,32.3988,224400.0
2010-09-07 10:10:00,53.48,53.6,53.48,53.5,156500.0,32.3927,32.4654,32.3927,32.4049,156500.0
2010-09-07 10:20:00,53.49,53.54,53.37,53.5,219800.0,32.3988,32.4291,32.3261,32.4049,219800.0
2010-09-07 10:30:00,53.5,53.53,53.43,53.52,189900.0,32.4049,32.423,32.3625,32.417,189900.0
2010-09-07 10:40:00,53.53,53.61,53.51,53.52,114200.0,32.423,32.4715,32.4109,32.417,114200.0
2010-09-07 10:50:00,53.53,53.58,53.44,53.53,150300.0,32.423,32.4533,32.3685,32.423,150300.0
2010-09-07 11:00:00,53.54,53.61,53.49,53.55,232100.0,32.4291,32.4715,32.3988,32.4351,232100.0
2010-09-07 11:10:00,53.54,53.57,53.5,53.54,119200.0,32.4291,32.4473,32.4049,32.4291,119200.0
2010-09-07 11:20:00,53.54,53.67,53.53,53.67,147600.0,32.4291,32.5078,32.423,32.5078,147600.0
2010-09-07 11:30:00,53.67,53.7,53.61,53.66,261100.0,32.5078,32.526,32.4715,32.5018,261100.0
2010-09-07 11:40:00,53.66,53.71,53.64,53.66,165500.0,32.5018,32.5321,32.4897,32.5018,165500.0
2010-09-07 11:50:00,53.66,53.72,53.58,53.72,141200.0,32.5018,32.5381,32.4533,32.5381,141200.0
2010-09-07 12:00:00,53.71,53.72,53.67,53.69,65200.0,32.5321,32.5381,32.5078,32.5199,65200.0
2010-09-07 12:10:00,53.69,53.69,53.59,53.6,70700.0,32.5199,32.5199,32.4594,32.4654,70700.0
2010-09-07 12:20:00,53.6,53.62,53.53,53.56,139200.0,32.4654,32.4775,32.423,32.4412,139200.0
2010-09-07 12:30:00,53.55,53.55,53.47,53.47,106000.0,32.4351,32.4351,32.3867,32.3867,106000.0
2010-09-07 12:40:00,53.47,53.53,53.38,53.4,375100.0,32.3867,32.423,32.3322,32.3443,375100.0
2010-09-07 12:50:00,53.39,53.4,53.34,53.39,357600.0,32.3382,32.3443,32.3079,32.3382,357600.0
2010-09-07 13:00:00,53.39,53.4,53.34,53.36,94500.0,32.3382,32.3443,32.3079,32.3201,94500.0
2010-09-07 13:10:00,53.37,53.44,53.36,53.38,78200.0,32.3261,32.3685,32.3201,32.3322,78200.0
2010-09-07 13:20:00,53.38,53.4,53.32,53.36,85800.0,32.3322,32.3443,32.2958,32.3201,85800.0
2010-09-07 13:30:00,53.36,53.45,53.35,53.42,105300.0,32.3201,32.3746,32.314,32.3564,105300.0
2010-09-07 13:40:00,53.42,53.44,53.4,53.41,66200.0,32.3564,32.3685,32.3443,32.3503,66200.0
2010-09-07 13:50:00,53.41,53.45,53.41,53.44,110500.0,32.3503,32.3746,32.3503,32.3685,110500.0
2010-09-07 14:00:00,53.46,53.46,53.4,53.42,112400.0,32.3806,32.3806,32.3443,32.3564,112400.0
2010-09-07 14:10:00,53.42,53.56,53.41,53.53,116300.0,32.3564,32.4412,32.3503,32.423,116300.0
2010-09-07 14:20:00,53.54,53.6,53.54,53.56,119400.0,32.4291,32.4654,32.4291,32.4412,119400.0
2010-09-07 14:30:00,53.56,53.57,53.44,53.45,216100.0,32.4412,32.4473,32.3685,32.3746,216100.0
2010-09-07 14:40:00,53.45,53.47,53.42,53.44,131600.0,32.3746,32.3867,32.3564,32.3685,131600.0
2010-09-07 14:50:00,53.43,53.44,53.3,53.33,241700.0,32.3625,32.3685,32.2837,32.3019,241700.0
2010-09-07 15:00:00,53.32,53.39,53.26,53.31,318900.0,32.2958,32.3382,32.2595,32.2898,318900.0
2010-09-07 15:10:00,53.31,53.34,53.28,53.31,206600.0,32.2898,32.3079,32.2716,32.2898,206600.0
2010-09-07 15:20:00,53.32,53.34,53.24,53.32,261300.0,32.2958,32.3079,32.2474,32.2958,261300.0
2010-09-07 15:30:00,53.31,53.36,53.29,53.35,393800.0,32.2898,32.3201,32.2777,32.314,393800.0
2010-09-07 15:40:00,53.35,53.39,53.29,53.3,442300.0,32.314,32.3382,32.2777,32.2837,442300.0
2010-09-07 15:50:00,53.3,53.31,53.14,53.2,1287000.0,32.2837,32.2898,32.1868,32.2231,1287000.0
2010-09-07 16:00:00,53.17,53.27,53.15,53.27,44800.0,32.205,32.2655,32.1929,32.2655,44800.0
2010-09-07 16:10:00,53.28,53.32,53.28,53.32,3000.0,32.2716,32.2958,32.2716,32.2958,3000.0
2010-09-08 09:30:00,53.35,53.46,53.24,53.44,448100.0,32.314,32.3806,32.2474,32.3685,448100.0
2010-09-08 09:40:00,53.43,53.54,53.37,53.51,306300.0,32.3625,32.4291,32.3261,32.4109,306300.0
2010-09-08 09:50:00,53.51,53.55,53.46,53.52,312300.0,32.4109,32.4351,32.3806,32.417,312300.0
2010-09-08 10:00:00,53.52,53.54,53.38,53.42,292300.0,32.417,32.4291,32.3322,32.3564,292300.0
2010-09-08 10:10:00,53.42,53.46,53.3,53.3,222600.0,32.3564,32.3806,32.2837,32.2837,222600.0
2010-09-08 10:20:00,53.31,53.44,53.31,53.36,156200.0,32.2898,32.3685,32.2898,32.3201,156200.0
2010-09-08 10:30:00,53.36,53.5,53.36,53.48,261000.0,32.3201,32.4049,32.3201,32.3927,261000.0
2010-09-08 10:40:00,53.48,53.58,53.47,53.52,156500.0,32.3927,32.4533,32.3867,32.417,156500.0
2010-09-08 10:50:00,53.51,53.57,53.5,53.52,148000.0,32.4109,32.4473,32.4049,32.417,148000.0
2010-09-08 11:00:00,53.52,53.65,53.51,53.62,171200.0,32.417,32.4957,32.4109,32.4775,171200.0
2010-09-08 11:10:00,53.62,53.64,53.56,53.58,127600.0,32.4775,32.4897,32.4412,32.4533,127600.0
2010-09-08 11:20:00,53.57,53.57,53.53,53.53,88600.0,32.4473,32.4473,32.423,32.423,88600.0
2010-09-08 11:30:00,53.54,53.56,53.51,53.51,91500.0,32.4291,32.4412,32.4109,32.4109,91500.0
2010-09-08 11:40:00,53.5,53.51,53.47,53.5,68300.0,32.4049,32.4109,32.3867,32.4049,68300.0
2010-09-08 11:50:00,53.5,53.51,53.47,53.49,93800.0,32.4049,32.4109,32.3867,32.3988,93800.0
2010-09-08 12:00:00,53.49,53.51,53.45,53.48,77500.0,32.3988,32.4109,32.3746,32.3927,77500.0
2010-09-08 12:10:00,53.49,53.49,53.42,53.42,48800.0,32.3988,32.3988,32.3564,32.3564,48800.0
2010-09-08 12:20:00,53.42,53.46,53.42,53.45,65500.0,32.3564,32.3806,32.3564,32.3746,65500.0
2010-09-08 12:30:00,53.46,53.47,53.42,53.43,81900.0,32.3806,32.3867,32.3564,32.3625,81900.0
2010-09-08 12:40:00,53.44,53.56,53.43,53.51,313700.0,32.3685,32.4412,32.3625,32.4109,313700.0
2010-09-08 12:50:00,53.52,53.52,53.47,53.49,72000.0,32.417,32.417,32.3867,32.3988,72000.0
2010-09-08 13:00:00,53.49,53.5,53.42,53.46,133800.0,32.3988,32.4049,32.3564,32.3806,133800.0
2010-09-08 13:10:00,53.45,53.47,53.35,53.35,123700.0,32.3746,32.3867,32.314,32.314,123700.0
2010-09-08 13:20:00,53.35,53.39,53.35,53.36,153200.0,32.314,32.3382,32.314,32.3201,153200.0
2010-09-08 13:30:00,53.36,53.38,53.33,53.33,175400.0,32.3201,32.3322,32.3019,32.3019,175400.0
2010-09-08 13:40:00,53.32,53.32,53.18,53.19,405500.0,32.2958,32.2958,32.211,32.2171,405500.0
2010-09-08 13:50:00,53.2,53.26,53.14,53.25,227100.0,32.2231,32.2595,32.1868,32.2534,227100.0
2010-09-08 14:00:00,53.23,53.25,53.11,53.18,454400.0,32.2413,32.2534,32.1686,32.211,454400.0
2010-09-08 14:10:00,53.18,53.25,53.11,53.23,254400.0,32.211,32.2534,32.1686,32.2413,254400.0
2010-09-08 14:20:00,53.22,53.31,53.22,53.3,217200.0,32.2353,32.2898,32.2353,32.2837,217200.0
2010-09-08 14:30:00,53.3,53.32,53.28,53.32,164200.0,32.2837,32.2958,32.2716,32.2958,164200.0
2010-09-08 14:40:00,53.32,53.37,53.3,53.31,104900.0,32.2958,32.3261,32.2837,32.2898,104900.0
2010-09-08 14:50:00,53.3,53.31,53.24,53.25,65900.0,32.2837,32.2898,32.2474,32.2534,65900.0
2010-09-08 15:00:00,53.25,53.38,53.25,53.37,168300.0,32.2534,32.3322,32.2534,32.3261,168300.0
2010-09-08 15:10:00,53.37,53.38,53.29,53.29,121700.0,32.3261,32.3322,32.2777,32.2777,121700.0
2010-09-08 15:20:00,53.28,53.34,53.24,53.26,212500.0,32.2716,32.3079,32.2474,32.2595,212500.0
2010-09-08 15:30:00,53.25,53.41,53.24,53.36,252500.0,32.2534,32.3503,32.2474,32.3201,252500.0
2010-09-08 15:40:00,53.36,53.38,53.16,53.17,653900.0,32.3201,32.3322,32.1989,32.205,653900.0
2010-09-08 15:50:00,53.19,53.29,53.15,53.28,757800.0,32.2171,32.2777,32.1929,32.2716,757800.0
2010-09-09 09:30:00,53.85,53.97,53.68,53.77,415500.0,32.6169,32.6895,32.5139,32.5684,415500.0
2010-09-09 09:40:00,53.76,53.78,53.6,53.6,277300.0,32.5623,32.5745,32.4654,32.4654,277300.0
2010-09-09 09:50:00,53.6,53.77,53.58,53.77,198800.0,32.4654,32.5684,32.4533,32.5684,198800.0
2010-09-09 10:00:00,53.76,53.77,53.54,53.55,157900.0,32.5623,32.5684,32.4291,32.4351,157900.0
2010-09-09 10:10:00,53.56,53.58,53.3,53.37,321500.0,32.4412,32.4533,32.2837,32.3261,321500.0
2010-09-09 10:20:00,53.37,53.39,53.26,53.29,168700.0,32.3261,32.3382,32.2595,32.2777,168700.0
2010-09-09 10:30:00,53.28,53.3,53.18,53.28,217900.0,32.2716,32.2837,32.211,32.2716,217900.0
2010-09-09 10:40:00,53.29,53.37,53.27,53.34,68000.0,32.2777,32.3261,32.2655,32.3079,68000.0
2010-09-09 10:50:00,53.34,53.37,53.17,53.17,178500.0,32.3079,32.3261,32.205,32.205,178500.0
2010-09-09 11:00:00,53.18,53.31,53.16,53.31,120900.0,32.211,32.2898,32.1989,32.2898,120900.0
2010-09-09 11:10:00,53.31,53.37,53.26,53.26,63100.0,32.2898,32.3261,32.2595,32.2595,63100.0
2010-09-09 11:20:00,53.25,53.26,53.21,53.24,50400.0,32.2534,32.2595,32.2292,32.2474,50400.0
2010-09-09 11:30:00,53.23,53.25,53.19,53.19,102300.0,32.2413,32.2534,32.2171,32.2171,102300.0
2010-09-09 11:40:00,53.2,53.22,53.16,53.17,25500.0,32.2231,32.2353,32.1989,32.205,25500.0
2010-09-09 11:50:00,53.17,53.18,53.11,53.11,77000.0,32.205,32.211,32.1686,32.1686,77000.0
2010-09-09 12:00:00,53.11,53.18,53.11,53.16,59300.0,32.1686,32.211,32.1686,32.1989,59300.0
2010-09-09 12:10:00,53.16,53.19,53.14,53.14,38300.0,32.1989,32.2171,32.1868,32.1868,38300.0
2010-09-09 12:20:00,53.14,53.15,53.09,53.09,36600.0,32.1868,32.1929,32.1565,32.1565,36600.0
2010-09-09 12:30:00,53.09,53.11,53.04,53.05,94500.0,32.1565,32.1686,32.1262,32.1323,94500.0
2010-09-09 12:40:00,53.06,53.06,52.95,52.97,114300.0,32.1384,32.1384,32.0717,32.0838,114300.0
2010-09-09 12:50:00,52.96,52.97,52.74,52.74,289100.0,32.0778,32.0838,31.9445,31.9445,289100.0
2010-09-09 13:00:00,52.73,52.85,52.72,52.78,112000.0,31.9385,32.0112,31.9324,31.9688,112000.0
2010-09-09 13:10:00,52.78,52.79,52.67,52.77,223300.0,31.9688,31.9748,31.9021,31.9627,223300.0
2010-09-09 13:20:00,52.77,52.79,52.66,52.67,244700.0,31.9627,31.9748,31.8961,31.9021,244700.0
2010-09-09 13:30:00,52.66,52.78,52.64,52.72,216100.0,31.8961,31.9688,31.884,31.9324,216100.0
2010-09-09 13:40:00,52.71,52.84,52.71,52.81,168400.0,31.9264,32.0051,31.9264,31.9869,168400.0
2010-09-09 13:50:00,52.81,52.83,52.64,52.66,112900.0,31.9869,31.999,31.884,31.8961,112900.0
2010-09-09 14:00:00,52.66,52.77,52.65,52.69,140200.0,31.8961,31.9627,31.89,31.9142,140200.0
2010-09-09 14:10:00,52.69,52.77,52.65,52.77,115400.0,31.9142,31.9627,31.89,31.9627,115400.0
2010-09-09 14:20:00,52.77,52.78,52.68,52.68,58800.0,31.9627,31.9688,31.9082,31.9082,58800.0
2010-09-09 14:30:00,52.68,52.81,52.67,52.76,78200.0,31.9082,31.9869,31.9021,31.9566,78200.0
2010-09-09 14:40:00,52.75,52.79,52.69,52.79,86600.0,31.9506,31.9748,31.9142,31.9748,86600.0
2010-09-09 14:50:00,52.78,52.79,52.73,52.79,156100.0,31.9688,31.9748,31.9385,31.9748,156100.0
2010-09-09 15:00:00,52.79,52.91,52.78,52.88,172400.0,31.9748,32.0475,31.9688,32.0293,172400.0
2010-09-09 15:10:00,52.87,52.92,52.84,52.91,90500.0,32.0233,32.0536,32.0051,32.0475,90500.0
2010-09-09 15:20:00,52.91,53.03,52.89,53.02,315800.0,32.0475,32.1202,32.0354,32.1141,315800.0
2010-09-09 15:30:00,53.01,53.02,52.95,52.96,183300.0,32.1081,32.1141,32.0717,32.0778,183300.0
2010-09-09 15:40:00,52.97,52.98,52.84,52.85,565700.0,32.0838,32.0899,32.0051,32.0112,565700.0
2010-09-09 15:50:00,52.85,52.86,52.78,52.8,764200.0,32.0112,32.0172,31.9688,31.9809,764200.0
2010-09-10 09:30:00,52.98,52.98,52.69,52.69,278300.0,32.0899,32.0899,31.9142,31.9142,278300.0
2010-09-10 09:40:00,52.69,52.82,52.64,52.81,183700.0,31.9142,31.993,31.884,31.9869,183700.0
2010-09-10 09:50:00,52.82,52.98,52.82,52.89,300500.0,31.993,32.0899,31.993,32.0354,300500.0
2010-09-10 10:00:00,52.89,52.99,52.84,52.99,271300.0,32.0354,32.096,32.0051,32.096,271300.0
2010-09-10 10:10:00,52.98,53.13,52.96,53.12,158200.0,32.0899,32.1808,32.0778,32.1747,158200.0
2010-09-10 10:20:00,53.11,53.2,53.11,53.16,222800.0,32.1686,32.2231,32.1686,32.1989,222800.0
2010-09-10 10:30:00,53.16,53.27,53.12,53.12,209200.0,32.1989,32.2655,32.1747,32.1747,209200.0
2010-09-10 10:40:00,53.12,53.12,52.96,52.98,122100.0,32.1747,32.1747,32.0778,32.0899,122100.0
2010-09-10 10:50:00,52.98,53.01,52.93,53.0,286900.0,32.0899,32.1081,32.0596,32.102,286900.0
2010-09-10 11:00:00,53.0,53.06,52.99,53.05,174400.0,32.102,32.1384,32.096,32.1323,174400.0
2010-09-10 11:10:00,53.05,53.09,53.04,53.08,89200.0,32.1323,32.1565,32.1262,32.1505,89200.0
2010-09-10 11:20:00,53.08,53.17,53.08,53.16,91700.0,32.1505,32.205,32.1505,32.1989,91700.0
2010-09-10 11:30:00,53.17,53.2,53.17,53.17,107900.0,32.205,32.2231,32.205,32.205,107900.0
2010-09-10 11:40:00,53.17,53.17,53.04,53.04,118100.0,32.205,32.205,32.1262,32.1262,118100.0
2010-09-10 11:50:00,53.04,53.05,52.9,52.92,331300.0,32.1262,32.1323,32.0414,32.0536,331300.0
2010-09-10 12:00:00,52.92,52.95,52.88,52.88,94500.0,32.0536,32.0717,32.0293,32.0293,94500.0
2010-09-10 12:10:00,52.88,52.96,52.87,52.96,61700.0,32.0293,32.0778,32.0233,32.0778,61700.0
2010-09-10 12:20:00,52.96,53.09,52.96,53.07,38100.0,32.0778,32.1565,32.0778,32.1444,38100.0
2010-09-10 12:30:00,53.07,53.08,52.99,53.01,108900.0,32.1444,32.1505,32.096,32.1081,108900.0
2010-09-10 12:40:00,53.02,53.02,52.96,53.0,108100.0,32.1141,32.1141,32.0778,32.102,108100.0
2010-09-10 12:50:00,53.0,53.02,52.99,52.99,79600.0,32.102,32.1141,32.096,32.096,79600.0
2010-09-10 13:00:00,53.0,53.01,52.96,52.99,127900.0,32.102,32.1081,32.0778,32.096,127900.0
2010-09-10 13:10:00,52.98,53.04,52.98,53.03,74700.0,32.0899,32.1262,32.0899,32.1202,74700.0
2010-09-10 13:20:00,53.03,53.03,53.0,53.02,13600.0,32.1202,32.1202,32.102,32.1141,13600.0
2010-09-10 13:30:00,53.02,53.08,52.99,53.05,62900.0,32.1141,32.1505,32.096,32.1323,62900.0
2010-09-10 13:40:00,53.04,53.04,52.99,53.02,32400.0,32.1262,32.1262,32.096,32.1141,32400.0
2010-09-10 13:50:00,53.03,53.05,52.99,53.0,139500.0,32.1202,32.1323,32.096,32.102,139500.0
2010-09-10 14:00:00,52.99,53.06,52.97,53.0,244000.0,32.096,32.1384,32.0838,32.102,244000.0
2010-09-10 14:10:00,53.0,53.03,52.96,52.98,191400.0,32.102,32.1202,32.0778,32.0899,191400.0
2010-09-10 14:20:00,52.98,53.06,52.96,53.01,226500.0,32.0899,32.1384,32.0778,32.1081,226500.0
2010-09-10 14:30:00,53.02,53.04,53.0,53.01,183100.0,32.1141,32.1262,32.102,32.1081,183100.0
2010-09-10 14:40:00,53.01,53.06,52.96,52.99,82600.0,32.1081,32.1384,32.0778,32.096,82600.0
2010-09-10 14:50:00,53.0,53.03,52.99,53.03,56300.0,32.102,32.1202,32.096,32.1202,56300.0
2010-09-10 15:00:00,53.02,53.04,52.98,52.99,73100.0,32.1141,32.1262,32.0899,32.096,73100.0
2010-09-10 15:10:00,52.99,53.05,52.99,53.05,123500.0,32.096,32.1323,32.096,32.1323,123500.0
2010-09-10 15:20:00,53.06,53.12,53.04,53.09,185500.0,32.1384,32.1747,32.1262,32.1565,185500.0
2010-09-10 15:30:00,53.1,53.12,53.08,53.08,94900.0,32.1626,32.1747,32.1505,32.1505,94900.0
2010-09-10 15:40:00,53.08,53.11,53.06,53.07,192700.0,32.1505,32.1686,32.1384,32.1444,192700.0
2010-09-10 15:50:00,53.07,53.08,53.02,53.05,579700.0,32.1444,32.1505,32.1141,32.1323,579700.0
2010-09-13 09:30:00,53.46,53.63,53.39,53.58,364100.0,32.3806,32.4836,32.3382,32.4533,364100.0
2010-09-13 09:40:00,53.58,53.64,53.45,53.47,313400.0,32.4533,32.4897,32.3746,32.3867,313400.0
2010-09-13 09:50:00,53.46,53.5,53.43,53.46,315300.0,32.3806,32.4049,32.3625,32.3806,315300.0
2010-09-13 10:00:00,53.46,53.78,53.45,53.74,336200.0,32.3806,32.5745,32.3746,32.5502,336200.0
2010-09-13 10:10:00,53.75,53.76,53.67,53.68,294400.0,32.5563,32.5623,32.5078,32.5139,294400.0
2010-09-13 10:20:00,53.68,53.74,53.66,53.7,79600.0,32.5139,32.5502,32.5018,32.526,79600.0
2010-09-13 10:30:00,53.7,53.81,53.7,53.79,172000.0,32.526,32.5926,32.526,32.5805,172000.0
2010-09-13 10:40:00,53.79,53.87,53.78,53.87,79500.0,32.5805,32.629,32.5745,32.629,79500.0
2010-09-13 10:50:00,53.87,53.88,53.81,53.81,121200.0,32.629,32.635,32.5926,32.5926,121200.0
2010-09-13 11:00:00,53.81,53.81,53.66,53.66,148100.0,32.5926,32.5926,32.5018,32.5018,148100.0
2010-09-13 11:10:00,53.66,53.82,53.65,53.82,98200.0,32.5018,32.5987,32.4957,32.5987,98200.0
2010-09-13 11:20:00,53.82,53.83,53.71,53.76,89100.0,32.5987,32.6047,32.5321,32.5623,89100.0
2010-09-13 11:30:00,53.77,53.78,53.62,53.65,102300.0,32.5684,32.5745,32.4775,32.4957,102300.0
2010-09-13 11:40:00,53.65,53.65,53.58,53.58,141200.0,32.4957,32.4957,32.4533,32.4533,141200.0
2010-09-13 11:50:00,53.58,53.63,53.55,53.62,102700.0,32.4533,32.4836,32.4351,32.4775,102700.0
2010-09-13 12:00:00,53.62,53.62,53.52,53.52,140300.0,32.4775,32.4775,32.417,32.417,140300.0
2010-09-13 12:10:00,53.53,53.56,53.46,53.49,150700.0,32.423,32.4412,32.3806,32.3988,150700.0
2010-09-13 12:20:00,53.49,53.5,53.39,53.5,244400.0,32.3988,32.4049,32.3382,32.4049,244400.0
2010-09-13 12:30:00,53.5,53.56,53.5,53.51,70800.0,32.4049,32.4412,32.4049,32.4109,70800.0
2010-09-13 12:40:00,53.51,53.58,53.51,53.56,61500.0,32.4109,32.4533,32.4109,32.4412,61500.0
2010-09-13 12:50:00,53.56,53.65,53.55,53.65,174200.0,32.4412,32.4957,32.4351,32.4957,174200.0
2010-09-13 13:00:00,53.65,53.69,53.65,53.68,53400.0,32.4957,32.5199,32.4957,32.5139,53400.0
2010-09-13 13:10:00,53.67,53.69,53.65,53.66,68000.0,32.5078,32.5199,32.4957,32.5018,68000.0
2010-09-13 13:20:00,53.67,53.77,53.67,53.75,96300.0,32.5078,32.5684,32.5078,32.5563,96300.0
2010-09-13 13:30:00,53.76,53.77,53.72,53.74,87100.0,32.5623,32.5684,32.5381,32.5502,87100.0
2010-09-13 13:40:00,53.74,53.77,53.71,53.76,44500.0,32.5502,32.5684,32.5321,32.5623,44500.0
2010-09-13 13:50:00,53.75,53.77,53.71,53.71,107600.0,32.5563,32.5684,32.5321,32.5321,107600.0
2010-09-13 14:00:00,53.7,53.71,53.62,53.66,136200.0,32.526,32.5321,32.4775,32.5018,136200.0
2010-09-13 14:10:00,53.65,53.72,53.63,53.71,81100.0,32.4957,32.5381,32.4836,32.5321,81100.0
2010-09-13 14:20:00,53.71,53.76,53.66,53.75,139600.0,32.5321,32.5623,32.5018,32.5563,139600.0
2010-09-13 14:30:00,53.75,53.79,53.74,53.75,112400.0,32.5563,32.5805,32.5502,32.5563,112400.0
2010-09-13 14:40:00,53.74,53.76,53.71,53.71,205100.0,32.5502,32.5623,32.5321,32.5321,205100.0
2010-09-13 14:50:00,53.72,53.77,53.71,53.77,81000.0,32.5381,32.5684,32.5321,32.5684,81000.0
2010-09-13 15:00:00,53.77,53.77,53.7,53.71,122400.0,32.5684,32.5684,32.526,32.5321,122400.0
2010-09-13 15:10:00,53.71,53.76,53.7,53.75,256300.0,32.5321,32.5623,32.526,32.5563,256300.0
2010-09-13 15:20:00,53.76,53.79,53.74,53.76,503900.0,32.5623,32.5805,32.5502,32.5623,503900.0
2010-09-13 15:30:00,53.76,53.84,53.76,53.83,612500.0,32.5623,32.6108,32.5623,32.6047,612500.0
2010-09-13 15:40:00,53.84,53.92,53.82,53.9,689100.0,32.6108,32.6593,32.5987,32.6471,689100.0
2010-09-13 15:50:00,53.9,53.93,53.84,53.85,1420300.0,32.6471,32.6653,32.6108,32.6169,1420300.0
2010-09-14 09:30:00,53.65,53.76,53.51,53.54,391200.0,32.4957,32.5623,32.4109,32.4291,391200.0
2010-09-14 09:40:00,53.54,53.6,53.41,53.51,384100.0,32.4291,32.4654,32.3503,32.4109,384100.0
2010-09-14 09:50:00,53.52,53.62,53.5,53.58,152400.0,32.417,32.4775,32.4049,32.4533,152400.0
2010-09-14 10:00:00,53.58,53.62,53.52,53.52,130400.0,32.4533,32.4775,32.417,32.417,130400.0
2010-09-14 10:10:00,53.53,53.64,53.49,53.64,155800.0,32.423,32.4897,32.3988,32.4897,155800.0
2010-09-14 10:20:00,53.65,53.72,53.63,53.67,204700.0,32.4957,32.5381,32.4836,32.5078,204700.0
2010-09-14 10:30:00,53.67,53.69,53.58,53.58,182000.0,32.5078,32.5199,32.4533,32.4533,182000.0
2010-09-14 10:40:00,53.58,53.82,53.57,53.82,331000.0,32.4533,32.5987,32.4473,32.5987,331000.0
2010-09-14 10:50:00,53.82,53.88,53.8,53.82,261600.0,32.5987,32.635,32.5866,32.5987,261600.0
2010-09-14 11:00:00,53.81,53.95,53.77,53.94,341100.0,32.5926,32.6774,32.5684,32.6714,341100.0
2010-09-14 11:10:00,53.95,54.06,53.91,53.95,424400.0,32.6774,32.744,32.6532,32.6774,424400.0
2010-09-14 11:20:00,53.95,53.95,53.82,53.84,106200.0,32.6774,32.6774,32.5987,32.6108,106200.0
2010-09-14 11:30:00,53.84,53.94,53.83,53.87,214700.0,32.6108,32.6714,32.6047,32.629,214700.0
2010-09-14 11:40:00,53.87,53.98,53.87,53.95,196200.0,32.629,32.6956,32.629,32.6774,196200.0
2010-09-14 11:50:00,53.96,53.98,53.87,53.94,177300.0,32.6835,32.6956,32.629,32.6714,177300.0
2010-09-14 12:00:00,53.94,54.03,53.92,53.98,185100.0,32.6714,32.7259,32.6593,32.6956,185100.0
2010-09-14 12:10:00,53.98,53.98,53.91,53.95,151700.0,32.6956,32.6956,32.6532,32.6774,151700.0
2010-09-14 12:20:00,53.94,54.0,53.94,54.0,103100.0,32.6714,32.7077,32.6714,32.7077,103100.0
2010-09-14 12:30:00,54.0,54.0,53.95,53.97,129800.0,32.7077,32.7077,32.6774,32.6895,129800.0
2010-09-14 12:40:00,53.97,53.99,53.93,53.93,120900.0,32.6895,32.7017,32.6653,32.6653,120900.0
2010-09-14 12:50:00,53.93,54.02,53.93,53.97,274000.0,32.6653,32.7198,32.6653,32.6895,274000.0
2010-09-14 13:00:00,53.96,53.98,53.94,53.96,157100.0,32.6835,32.6956,32.6714,32.6835,157100.0
2010-09-14 13:10:00,53.96,53.97,53.87,53.92,250100.0,32.6835,32.6895,32.629,32.6593,250100.0
2010-09-14 13:20:00,53.91,53.92,53.84,53.91,236400.0,32.6532,32.6593,32.6108,32.6532,236400.0
2010-09-14 13:30:00,53.91,53.98,53.9,53.94,118300.0,32.6532,32.6956,32.6471,32.6714,118300.0
2010-09-14 13:40:00,53.94,53.95,53.83,53.89,207100.0,32.6714,32.6774,32.6047,32.6411,207100.0
2010-09-14 13:50:00,53.89,53.92,53.84,53.91,238500.0,32.6411,32.6593,32.6108,32.6532,238500.0
2010-09-14 14:00:00,53.9,53.99,53.88,53.98,293100.0,32.6471,32.7017,32.635,32.6956,293100.0
2010-09-14 14:10:00,53.97,53.98,53.92,53.94,99500.0,32.6895,32.6956,32.6593,32.6714,99500.0
2010-09-14 14:20:00,53.95,53.99,53.93,53.93,93100.0,32.6774,32.7017,32.6653,32.6653,93100.0
2010-09-14 14:30:00,53.94,54.0,53.91,53.99,123600.0,32.6714,32.7077,32.6532,32.7017,123600.0
2010-09-14 14:40:00,54.0,54.02,53.97,53.97,112300.0,32.7077,32.7198,32.6895,32.6895,112300.0
2010-09-14 14:50:00,53.98,54.03,53.98,53.98,171300.0,32.6956,32.7259,32.6956,32.6956,171300.0
2010-09-14 15:00:00,53.99,54.01,53.97,53.99,105500.0,32.7017,32.7138,32.6895,32.7017,105500.0
2010-09-14 15:10:00,53.99,54.0,53.92,53.94,142300.0,32.7017,32.7077,32.6593,32.6714,142300.0
2010-09-14 15:20:00,53.93,53.97,53.93,53.96,169800.0,32.6653,32.6895,32.6653,32.6835,169800.0
2010-09-14 15:30:00,53.95,54.05,53.95,54.01,309400.0,32.6774,32.738,32.6774,32.7138,309400.0
2010-09-14 15:40:00,54.01,54.01,53.9,53.95,1174200.0,32.7138,32.7138,32.6471,32.6774,1174200.0
2010-09-14 15:50:00,53.94,53.95,53.7,53.7,934800.0,32.6714,32.6774,32.526,32.526,934800.0
2010-09-14 16:00:00,53.71,53.74,53.6,53.72,48200.0,32.5321,32.5502,32.4654,32.5381,48200.0
2010-09-14 16:10:00,53.72,53.72,53.72,53.72,14600.0,32.5381,32.5381,32.5381,32.5381,14600.0
2010-09-15 09:30:00,53.45,53.54,53.39,53.45,223700.0,32.3746,32.4291,32.3382,32.3746,223700.0
2010-09-15 09:40:00,53.45,53.51,53.34,53.49,238700.0,32.3746,32.4109,32.3079,32.3988,238700.0
2010-09-15 09:50:00,53.48,53.54,53.45,53.5,139700.0,32.3927,32.4291,32.3746,32.4049,139700.0
2010-09-15 10:00:00,53.49,53.55,53.47,53.52,176500.0,32.3988,32.4351,32.3867,32.417,176500.0
2010-09-15 10:10:00,53.52,53.71,53.5,53.7,188800.0,32.417,32.5321,32.4049,32.526,188800.0
2010-09-15 10:20:00,53.69,53.71,53.6,53.61,146500.0,32.5199,32.5321,32.4654,32.4715,146500.0
2010-09-15 10:30:00,53.62,53.67,53.57,53.6,54800.0,32.4775,32.5078,32.4473,32.4654,54800.0
2010-09-15 10:40:00,53.59,53.66,53.57,53.63,68200.0,32.4594,32.5018,32.4473,32.4836,68200.0
2010-09-15 10:50:00,53.63,53.67,53.56,53.66,88000.0,32.4836,32.5078,32.4412,32.5018,88000.0
2010-09-15 11:00:00,53.67,53.68,53.48,53.5,78400.0,32.5078,32.5139,32.3927,32.4049,78400.0
2010-09-15 11:10:00,53.5,53.58,53.47,53.58,58200.0,32.4049,32.4533,32.3867,32.4533,58200.0
2010-09-15 11:20:00,53.58,53.64,53.55,53.63,125900.0,32.4533,32.4897,32.4351,32.4836,125900.0
2010-09-15 11:30:00,53.62,53.63,53.58,53.61,183200.0,32.4775,32.4836,32.4533,32.4715,183200.0
2010-09-15 11:40:00,53.61,53.65,53.61,53.63,80200.0,32.4715,32.4957,32.4715,32.4836,80200.0
2010-09-15 11:50:00,53.63,53.78,53.62,53.76,171500.0,32.4836,32.5745,32.4775,32.5623,171500.0
2010-09-15 12:00:00,53.76,53.92,53.75,53.9,185500.0,32.5623,32.6593,32.5563,32.6471,185500.0
2010-09-15 12:10:00,53.9,53.96,53.84,53.89,128600.0,32.6471,32.6835,32.6108,32.6411,128600.0
2010-09-15 12:20:00,53.91,53.98,53.9,53.94,141500.0,32.6532,32.6956,32.6471,32.6714,141500.0
2010-09-15 12:30:00,53.93,53.96,53.92,53.94,55500.0,32.6653,32.6835,32.6593,32.6714,55500.0
2010-09-15 12:40:00,53.93,53.93,53.82,53.82,192300.0,32.6653,32.6653,32.5987,32.5987,192300.0
2010-09-15 12:50:00,53.83,53.87,53.81,53.86,49900.0,32.6047,32.629,32.5926,32.6229,49900.0
2010-09-15 13:00:00,53.87,53.94,53.86,53.94,73300.0,32.629,32.6714,32.6229,32.6714,73300.0
2010-09-15 13:10:00,53.95,54.05,53.93,54.03,143200.0,32.6774,32.738,32.6653,32.7259,143200.0
2010-09-15 13:20:00,54.04,54.07,54.01,54.03,146700.0,32.7319,32.7501,32.7138,32.7259,146700.0
2010-09-15 13:30:00,54.03,54.09,54.01,54.08,93300.0,32.7259,32.7622,32.7138,32.7562,93300.0
2010-09-15 13:40:00,54.08,54.17,54.08,54.16,134200.0,32.7562,32.8107,32.7562,32.8046,134200.0
2010-09-15 13:50:00,54.16,54.19,54.14,54.16,203500.0,32.8046,32.8228,32.7925,32.8046,203500.0
2010-09-15 14:00:00,54.16,54.18,54.12,54.13,126600.0,32.8046,32.8167,32.7804,32.7864,126600.0
2010-09-15 14:10:00,54.13,54.15,54.05,54.05,70700.0,32.7864,32.7986,32.738,32.738,70700.0
2010-09-15 14:20:00,54.05,54.08,54.04,54.05,129200.0,32.738,32.7562,32.7319,32.738,129200.0
2010-09-15 14:30:00,54.05,54.06,53.98,54.0,62500.0,32.738,32.744,32.6956,32.7077,62500.0
2010-09-15 14:40:00,54.0,54.0,53.92,53.93,100900.0,32.7077,32.7077,32.6593,32.6653,100900.0
2010-09-15 14:50:00,53.93,54.04,53.92,54.02,189500.0,32.6653,32.7319,32.6593,32.7198,189500.0
2010-09-15 15:00:00,54.02,54.02,53.98,54.0,220200.0,32.7198,32.7198,32.6956,32.7077,220200.0
2010-09-15 15:10:00,54.0,54.09,54.0,54.09,115800.0,32.7077,32.7622,32.7077,32.7622,115800.0
2010-09-15 15:20:00,54.09,54.28,54.06,54.26,327300.0,32.7622,32.8773,32.744,32.8652,327300.0
2010-09-15 15:30:00,54.25,54.29,54.21,54.26,366900.0,32.8591,32.8834,32.8349,32.8652,366900.0
2010-09-15 15:40:00,54.27,54.27,54.13,54.16,682400.0,32.8712,32.8712,32.7864,32.8046,682400.0
2010-09-15 15:50:00,54.15,54.18,54.12,54.12,1000200.0,32.7986,32.8167,32.7804,32.7804,1000200.0
2010-09-16 09:30:00,54.02,54.11,53.96,54.05,137100.0,32.7198,32.7743,32.6835,32.738,137100.0
2010-09-16 09:40:00,54.05,54.05,53.85,53.88,304000.0,32.738,32.738,32.6169,32.635,304000.0
2010-09-16 09:50:00,53.88,53.96,53.85,53.9,283500.0,32.635,32.6835,32.6169,32.6471,283500.0
2010-09-16 10:00:00,53.84,54.06,53.75,54.03,558500.0,32.6108,32.744,32.5563,32.7259,558500.0
2010-09-16 10:10:00,54.03,54.11,54.01,54.05,686000.0,32.7259,32.7743,32.7138,32.738,686000.0
2010-09-16 10:20:00,54.06,54.18,54.02,54.04,218800.0,32.744,32.8167,32.7198,32.7319,218800.0
2010-09-16 10:30:00,54.03,54.06,53.94,53.95,405400.0,32.7259,32.744,32.6714,32.6774,405400.0
2010-09-16 10:40:00,53.96,54.08,53.94,54.06,274500.0,32.6835,32.7562,32.6714,32.744,274500.0
2010-09-16 10:50:00,54.06,54.08,53.97,53.97,85500.0,32.744,32.7562,32.6895,32.6895,85500.0
2010-09-16 11:00:00,53.97,54.01,53.93,53.94,248500.0,32.6895,32.7138,32.6653,32.6714,248500.0
2010-09-16 11:10:00,53.94,53.99,53.92,53.94,127500.0,32.6714,32.7017,32.6593,32.6714,127500.0
2010-09-16 11:20:00,53.94,53.95,53.81,53.84,141200.0,32.6714,32.6774,32.5926,32.6108,141200.0
2010-09-16 11:30:00,53.83,53.85,53.79,53.83,123600.0,32.6047,32.6169,32.5805,32.6047,123600.0
2010-09-16 11:40:00,53.83,53.84,53.76,53.76,93000.0,32.6047,32.6108,32.5623,32.5623,93000.0
2010-09-16 11:50:00,53.77,53.8,53.73,53.76,191000.0,32.5684,32.5866,32.5442,32.5623,191000.0
2010-09-16 12:00:00,53.76,53.78,53.7,53.7,98600.0,32.5623,32.5745,32.526,32.526,98600.0
2010-09-16 12:10:00,53.7,53.72,53.65,53.72,72200.0,32.526,32.5381,32.4957,32.5381,72200.0
2010-09-16 12:20:00,53.72,53.72,53.66,53.67,109700.0,32.5381,32.5381,32.5018,32.5078,109700.0
2010-09-16 12:30:00,53.66,53.69,53.65,53.67,33000.0,32.5018,32.5199,32.4957,32.5078,33000.0
2010-09-16 12:40:00,53.67,53.74,53.67,53.72,73200.0,32.5078,32.5502,32.5078,32.5381,73200.0
2010-09-16 12:50:00,53.72,53.83,53.72,53.81,111700.0,32.5381,32.6047,32.5381,32.5926,111700.0
2010-09-16 13:00:00,53.81,53.81,53.75,53.77,71700.0,32.5926,32.5926,32.5563,32.5684,71700.0
2010-09-16 13:10:00,53.76,53.76,53.68,53.72,97100.0,32.5623,32.5623,32.5139,32.5381,97100.0
2010-09-16 13:20:00,53.71,53.76,53.69,53.74,97400.0,32.5321,32.5623,32.5199,32.5502,97400.0
2010-09-16 13:30:00,53.73,53.74,53.66,53.67,78000.0,32.5442,32.5502,32.5018,32.5078,78000.0
2010-09-16 13:40:00,53.67,53.7,53.65,53.69,96000.0,32.5078,32.526,32.4957,32.5199,96000.0
2010-09-16 13:50:00,53.69,53.73,53.65,53.72,88200.0,32.5199,32.5442,32.4957,32.5381,88200.0
2010-09-16 14:00:00,53.71,53.78,53.67,53.7,124800.0,32.5321,32.5745,32.5078,32.526,124800.0
2010-09-16 14:10:00,53.7,53.77,53.69,53.71,243100.0,32.526,32.5684,32.5199,32.5321,243100.0
2010-09-16 14:20:00,53.71,53.79,53.69,53.76,182300.0,32.5321,32.5805,32.5199,32.5623,182300.0
2010-09-16 14:30:00,53.76,53.76,53.7,53.74,115000.0,32.5623,32.5623,32.526,32.5502,115000.0
2010-09-16 14:40:00,53.74,53.76,53.7,53.7,177600.0,32.5502,32.5623,32.526,32.526,177600.0
2010-09-16 14:50:00,53.71,53.76,53.69,53.73,81500.0,32.5321,32.5623,32.5199,32.5442,81500.0
2010-09-16 15:00:00,53.73,53.83,53.72,53.79,140900.0,32.5442,32.6047,32.5381,32.5805,140900.0
2010-09-16 15:10:00,53.79,53.87,53.74,53.85,290100.0,32.5805,32.629,32.5502,32.6169,290100.0
2010-09-16 15:20:00,53.84,53.85,53.72,53.81,251000.0,32.6108,32.6169,32.5381,32.5926,251000.0
2010-09-16 15:30:00,53.82,53.9,53.82,53.9,282900.0,32.5987,32.6471,32.5987,32.6471,282900.0
2010-09-16 15:40:00,53.9,53.91,53.81,53.84,390800.0,32.6471,32.6532,32.5926,32.6108,390800.0
2010-09-16 15:50:00,53.83,53.89,53.82,53.88,795400.0,32.6047,32.6411,32.5987,32.635,795400.0
2010-09-17 09:30:00,54.01,54.21,53.86,53.89,345900.0,32.7138,32.8349,32.6229,32.6411,345900.0
2010-09-17 09:40:00,53.88,53.9,53.66,53.79,368700.0,32.635,32.6471,32.5018,32.5805,368700.0
2010-09-17 09:50:00,53.78,53.85,53.55,53.74,894300.0,32.5745,32.6169,32.4351,32.5502,894300.0
2010-09-17 10:00:00,53.74,53.87,53.67,53.78,515400.0,32.5502,32.629,32.5078,32.5745,515400.0
2010-09-17 10:10:00,53.78,53.79,53.69,53.79,186700.0,32.5745,32.5805,32.5199,32.5805,186700.0
2010-09-17 10:20:00,53.79,53.8,53.7,53.71,70600.0,32.5805,32.5866,32.526,32.5321,70600.0
2010-09-17 10:30:00,53.71,53.75,53.59,53.75,204700.0,32.5321,32.5563,32.4594,32.5563,204700.0
2010-09-17 10:40:00,53.75,53.84,53.71,53.81,113000.0,32.5563,32.6108,32.5321,32.5926,113000.0
2010-09-17 10:50:00,53.81,53.86,53.8,53.84,212900.0,32.5926,32.6229,32.5866,32.6108,212900.0
2010-09-17 11:00:00,53.84,53.95,53.83,53.94,174900.0,32.6108,32.6774,32.6047,32.6714,174900.0
2010-09-17 11:10:00,53.93,53.95,53.9,53.9,104500.0,32.6653,32.6774,32.6471,32.6471,104500.0
2010-09-17 11:20:00,53.9,53.91,53.79,53.8,166900.0,32.6471,32.6532,32.5805,32.5866,166900.0
2010-09-17 11:30:00,53.79,53.84,53.75,53.81,225900.0,32.5805,32.6108,32.5563,32.5926,225900.0
2010-09-17 11:40:00,53.81,53.83,53.76,53.76,73300.0,32.5926,32.6047,32.5623,32.5623,73300.0
2010-09-17 11:50:00,53.76,53.83,53.76,53.77,58900.0,32.5623,32.6047,32.5623,32.5684,58900.0
2010-09-17 12:00:00,53.77,53.82,53.75,53.82,67800.0,32.5684,32.5987,32.5563,32.5987,67800.0
2010-09-17 12:10:00,53.81,53.88,53.79,53.87,103800.0,32.5926,32.635,32.5805,32.629,103800.0
2010-09-17 12:20:00,53.87,53.89,53.85,53.89,44900.0,32.629,32.6411,32.6169,32.6411,44900.0
2010-09-17 12:30:00,53.89,53.93,53.86,53.93,76400.0,32.6411,32.6653,32.6229,32.6653,76400.0
2010-09-17 12:40:00,53.92,53.93,53.88,53.88,51200.0,32.6593,32.6653,32.635,32.635,51200.0
2010-09-17 12:50:00,53.89,53.89,53.82,53.88,68600.0,32.6411,32.6411,32.5987,32.635,68600.0
2010-09-17 13:00:00,53.89,53.96,53.88,53.93,94800.0,32.6411,32.6835,32.635,32.6653,94800.0
2010-09-17 13:10:00,53.93,53.94,53.86,53.87,54800.0,32.6653,32.6714,32.6229,32.629,54800.0
2010-09-17 13:20:00,53.87,53.92,53.87,53.91,48400.0,32.629,32.6593,32.629,32.6532,48400.0
2010-09-17 13:30:00,53.91,53.94,53.9,53.9,45600.0,32.6532,32.6714,32.6471,32.6471,45600.0
2010-09-17 13:40:00,53.9,53.9,53.82,53.9,74000.0,32.6471,32.6471,32.5987,32.6471,74000.0
2010-09-17 13:50:00,53.89,53.91,53.83,53.83,48400.0,32.6411,32.6532,32.6047,32.6047,48400.0
2010-09-17 14:00:00,53.83,53.92,53.81,53.91,249000.0,32.6047,32.6593,32.5926,32.6532,249000.0
2010-09-17 14:10:00,53.91,53.95,53.91,53.93,28900.0,32.6532,32.6774,32.6532,32.6653,28900.0
2010-09-17 14:20:00,53.93,53.97,53.91,53.96,99100.0,32.6653,32.6895,32.6532,32.6835,99100.0
2010-09-17 14:30:00,53.95,54.04,53.94,54.03,157000.0,32.6774,32.7319,32.6714,32.7259,157000.0
2010-09-17 14:40:00,54.03,54.06,54.02,54.04,107500.0,32.7259,32.744,32.7198,32.7319,107500.0
2010-09-17 14:50:00,54.04,54.04,54.02,54.04,52600.0,32.7319,32.7319,32.7198,32.7319,52600.0
2010-09-17 15:00:00,54.04,54.04,53.97,53.97,111200.0,32.7319,32.7319,32.6895,32.6895,111200.0
2010-09-17 15:10:00,53.98,53.98,53.9,53.94,118200.0,32.6956,32.6956,32.6471,32.6714,118200.0
2010-09-17 15:20:00,53.94,53.96,53.9,53.9,121000.0,32.6714,32.6835,32.6471,32.6471,121000.0
2010-09-17 15:30:00,53.89,53.98,53.89,53.94,154600.0,32.6411,32.6956,32.6411,32.6714,154600.0
2010-09-17 15:40:00,53.94,54.0,53.94,54.0,286000.0,32.6714,32.7077,32.6714,32.7077,286000.0
2010-09-17 15:50:00,54.0,54.03,53.99,54.0,580300.0,32.7077,32.7259,32.7017,32.7077,580300.0
2010-09-20 09:30:00,54.18,54.29,54.13,54.2,269400.0,32.8167,32.8834,32.7864,32.8288,269400.0
2010-09-20 09:40:00,54.19,54.21,54.08,54.19,263500.0,32.8228,32.8349,32.7562,32.8228,263500.0
2010-09-20 09:50:00,54.18,54.4,54.18,54.32,373700.0,32.8167,32.95,32.8167,32.9015,373700.0
2010-09-20 10:00:00,54.33,54.58,54.26,54.54,396900.0,32.9076,33.059,32.8652,33.0348,396900.0
2010-09-20 10:10:00,54.54,54.56,54.46,54.5,329500.0,33.0348,33.0469,32.9863,33.0106,329500.0
2010-09-20 10:20:00,54.51,54.56,54.48,54.52,407600.0,33.0166,33.0469,32.9984,33.0227,407600.0
2010-09-20 10:30:00,54.52,54.63,54.52,54.62,445000.0,33.0227,33.0893,33.0227,33.0832,445000.0
2010-09-20 10:40:00,54.62,54.71,54.61,54.7,356900.0,33.0832,33.1378,33.0772,33.1317,356900.0
2010-09-20 10:50:00,54.7,54.91,54.69,54.88,457000.0,33.1317,33.2589,33.1256,33.2407,457000.0
2010-09-20 11:00:00,54.89,54.94,54.86,54.93,282500.0,33.2468,33.2771,33.2286,33.271,282500.0
2010-09-20 11:10:00,54.94,54.95,54.83,54.85,257100.0,33.2771,33.2831,33.2104,33.2226,257100.0
2010-09-20 11:20:00,54.86,54.88,54.83,54.86,133900.0,33.2286,33.2407,33.2104,33.2286,133900.0
2010-09-20 11:30:00,54.86,54.95,54.86,54.94,258700.0,33.2286,33.2831,33.2286,33.2771,258700.0
2010-09-20 11:40:00,54.94,54.95,54.92,54.93,177400.0,33.2771,33.2831,33.265,33.271,177400.0
2010-09-20 11:50:00,54.93,54.94,54.86,54.89,323600.0,33.271,33.2771,33.2286,33.2468,323600.0
2010-09-20 12:00:00,54.89,54.9,54.8,54.8,168700.0,33.2468,33.2528,33.1923,33.1923,168700.0
2010-09-20 12:10:00,54.8,54.83,54.77,54.8,222600.0,33.1923,33.2104,33.1741,33.1923,222600.0
2010-09-20 12:20:00,54.8,54.82,54.78,54.79,126200.0,33.1923,33.2044,33.1802,33.1862,126200.0
2010-09-20 12:30:00,54.79,54.88,54.76,54.85,167500.0,33.1862,33.2407,33.168,33.2226,167500.0
2010-09-20 12:40:00,54.85,54.88,54.83,54.86,170600.0,33.2226,33.2407,33.2104,33.2286,170600.0
2010-09-20 12:50:00,54.86,54.93,54.84,54.92,307600.0,33.2286,33.271,33.2165,33.265,307600.0
2010-09-20 13:00:00,54.91,54.93,54.87,54.87,195100.0,33.2589,33.271,33.2347,33.2347,195100.0
2010-09-20 13:10:00,54.87,54.88,54.79,54.84,128400.0,33.2347,33.2407,33.1862,33.2165,128400.0
2010-09-20 13:20:00,54.85,54.9,54.83,54.88,158800.0,33.2226,33.2528,33.2104,33.2407,158800.0
2010-09-20 13:30:00,54.88,54.89,54.8,54.85,262000.0,33.2407,33.2468,33.1923,33.2226,262000.0
2010-09-20 13:40:00,54.85,54.86,54.79,54.83,216800.0,33.2226,33.2286,33.1862,33.2104,216800.0
2010-09-20 13:50:00,54.83,54.9,54.82,54.87,123700.0,33.2104,33.2528,33.2044,33.2347,123700.0
2010-09-20 14:00:00,54.87,54.9,54.86,54.88,118200.0,33.2347,33.2528,33.2286,33.2407,118200.0
2010-09-20 14:10:00,54.88,54.92,54.88,54.9,128300.0,33.2407,33.265,33.2407,33.2528,128300.0
2010-09-20 14:20:00,54.9,54.96,54.9,54.94,281400.0,33.2528,33.2892,33.2528,33.2771,281400.0
2010-09-20 14:30:00,54.94,55.03,54.93,55.02,515800.0,33.2771,33.3316,33.271,33.3255,515800.0
2010-09-20 14:40:00,55.02,55.04,55.0,55.03,328600.0,33.3255,33.3376,33.3134,33.3316,328600.0
2010-09-20 14:50:00,55.02,55.11,55.02,55.09,360500.0,33.3255,33.38,33.3255,33.3679,360500.0
2010-09-20 15:00:00,55.08,55.13,55.06,55.1,406400.0,33.3619,33.3921,33.3497,33.374,406400.0
2010-09-20 15:10:00,55.1,55.15,55.06,55.14,461100.0,33.374,33.4043,33.3497,33.3982,461100.0
2010-09-20 15:20:00,55.15,55.17,55.13,55.14,396500.0,33.4043,33.4164,33.3921,33.3982,396500.0
2010-09-20 15:30:00,55.15,55.28,55.14,55.26,539400.0,33.4043,33.483,33.3982,33.4709,539400.0
2010-09-20 15:40:00,55.27,55.41,55.26,55.36,977100.0,33.4769,33.5617,33.4709,33.5315,977100.0
2010-09-20 15:50:00,55.36,55.36,55.19,55.22,2091100.0,33.5315,33.5315,33.4285,33.4467,2091100.0
2010-09-21 09:30:00,55.27,55.28,54.91,54.94,760400.0,33.4769,33.483,33.2589,33.2771,760400.0
2010-09-21 09:40:00,54.94,55.04,54.84,54.97,464300.0,33.2771,33.3376,33.2165,33.2952,464300.0
2010-09-21 09:50:00,54.97,55.0,54.9,54.91,313200.0,33.2952,33.3134,33.2528,33.2589,313200.0
2010-09-21 10:00:00,54.9,54.93,54.72,54.75,391200.0,33.2528,33.271,33.1438,33.162,391200.0
2010-09-21 10:10:00,54.75,54.91,54.71,54.9,516800.0,33.162,33.2589,33.1378,33.2528,516800.0
2010-09-21 10:20:00,54.91,55.01,54.89,54.94,185300.0,33.2589,33.3195,33.2468,33.2771,185300.0
2010-09-21 10:30:00,54.94,54.95,54.82,54.83,144400.0,33.2771,33.2831,33.2044,33.2104,144400.0
2010-09-21 10:40:00,54.83,54.89,54.8,54.83,129600.0,33.2104,33.2468,33.1923,33.2104,129600.0
2010-09-21 10:50:00,54.83,54.84,54.66,54.68,202600.0,33.2104,33.2165,33.1075,33.1196,202600.0
2010-09-21 11:00:00,54.66,54.77,54.65,54.75,141500.0,33.1075,33.1741,33.1014,33.162,141500.0
2010-09-21 11:10:00,54.75,54.78,54.68,54.68,88700.0,33.162,33.1802,33.1196,33.1196,88700.0
2010-09-21 11:20:00,54.68,54.69,54.54,54.55,178200.0,33.1196,33.1256,33.0348,33.0408,178200.0
2010-09-21 11:30:00,54.54,54.56,54.49,54.51,135100.0,33.0348,33.0469,33.0045,33.0166,135100.0
2010-09-21 11:40:00,54.5,54.53,54.46,54.46,150900.0,33.0106,33.0287,32.9863,32.9863,150900.0
2010-09-21 11:50:00,54.47,54.54,54.46,54.52,149000.0,32.9924,33.0348,32.9863,33.0227,149000.0
2010-09-21 12:00:00,54.52,54.6,54.51,54.56,116500.0,33.0227,33.0711,33.0166,33.0469,116500.0
2010-09-21 12:10:00,54.57,54.58,54.53,54.57,162400.0,33.053,33.059,33.0287,33.053,162400.0
2010-09-21 12:20:00,54.57,54.66,54.57,54.63,257900.0,33.053,33.1075,33.053,33.0893,257900.0
2010-09-21 12:30:00,54.64,54.72,54.63,54.71,250100.0,33.0954,33.1438,33.0893,33.1378,250100.0
2010-09-21 12:40:00,54.7,54.71,54.65,54.65,67100.0,33.1317,33.1378,33.1014,33.1014,67100.0
2010-09-21 12:50:00,54.66,54.68,54.63,54.67,84700.0,33.1075,33.1196,33.0893,33.1135,84700.0
2010-09-21 13:00:00,54.67,54.67,54.54,54.57,181900.0,33.1135,33.1135,33.0348,33.053,181900.0
2010-09-21 13:10:00,54.57,54.59,54.51,54.55,72200.0,33.053,33.0651,33.0166,33.0408,72200.0
2010-09-21 13:20:00,54.54,54.55,54.45,54.45,141700.0,33.0348,33.0408,32.9803,32.9803,141700.0
2010-09-21 13:30:00,54.46,54.46,54.38,54.4,99300.0,32.9863,32.9863,32.9379,32.95,99300.0
2010-09-21 13:40:00,54.41,54.41,54.29,54.33,275800.0,32.956,32.956,32.8834,32.9076,275800.0
2010-09-21 13:50:00,54.34,54.42,54.32,54.41,184800.0,32.9136,32.9621,32.9015,32.956,184800.0
2010-09-21 14:00:00,54.4,54.44,54.36,54.4,175600.0,32.95,32.9742,32.9258,32.95,175600.0
2010-09-21 14:10:00,54.41,54.74,54.29,54.68,614400.0,32.956,33.1559,32.8834,33.1196,614400.0
2010-09-21 14:20:00,54.68,54.75,54.54,54.75,737000.0,33.1196,33.162,33.0348,33.162,737000.0
2010-09-21 14:30:00,54.75,54.94,54.71,54.93,426000.0,33.162,33.2771,33.1378,33.271,426000.0
2010-09-21 14:40:00,54.94,55.04,54.91,55.03,1184000.0,33.2771,33.3376,33.2589,33.3316,1184000.0
2010-09-21 14:50:00,55.04,55.04,54.78,54.81,475200.0,33.3376,33.3376,33.1802,33.1983,475200.0
2010-09-21 15:00:00,54.82,54.83,54.69,54.8,269700.0,33.2044,33.2104,33.1256,33.1923,269700.0
2010-09-21 15:10:00,54.79,54.8,54.66,54.73,248600.0,33.1862,33.1923,33.1075,33.1499,248600.0
2010-09-21 15:20:00,54.73,54.73,54.51,54.55,378800.0,33.1499,33.1499,33.0166,33.0408,378800.0
2010-09-21 15:30:00,54.54,54.54,54.32,54.45,820000.0,33.0348,33.0348,32.9015,32.9803,820000.0
2010-09-21 15:40:00,54.45,54.51,54.29,54.38,762600.0,32.9803,33.0166,32.8834,32.9379,762600.0
2010-09-21 15:50:00,54.37,54.48,54.34,54.41,1205800.0,32.9318,32.9984,32.9136,32.956,1205800.0
2010-09-21 16:00:00,54.42,54.54,54.32,54.34,84600.0,32.9621,33.0348,32.9015,32.9136,84600.0
2010-09-21 16:10:00,54.48,54.48,54.48,54.48,400.0,32.9984,32.9984,32.9984,32.9984,400.0
2010-09-22 09:30:00,54.15,54.32,54.07,54.18,543400.0,32.7986,32.9015,32.7501,32.8167,543400.0
2010-09-22 09:40:00,54.19,54.47,54.18,54.47,642000.0,32.8228,32.9924,32.8167,32.9924,642000.0
2010-09-22 09:50:00,54.47,54.53,54.35,54.42,490100.0,32.9924,33.0287,32.9197,32.9621,490100.0
2010-09-22 10:00:00,54.42,54.42,54.18,54.22,450000.0,32.9621,32.9621,32.8167,32.841,450000.0
2010-09-22 10:10:00,54.21,54.33,54.18,54.29,193000.0,32.8349,32.9076,32.8167,32.8834,193000.0
2010-09-22 10:20:00,54.3,54.3,54.15,54.15,217400.0,32.8894,32.8894,32.7986,32.7986,217400.0
2010-09-22 10:30:00,54.14,54.14,54.01,54.04,334500.0,32.7925,32.7925,32.7138,32.7319,334500.0
2010-09-22 10:40:00,54.03,54.07,53.97,53.99,250600.0,32.7259,32.7501,32.6895,32.7017,250600.0
2010-09-22 10:50:00,53.99,54.04,53.94,54.03,327800.0,32.7017,32.7319,32.6714,32.7259,327800.0
2010-09-22 11:00:00,54.03,54.07,53.91,53.94,171500.0,32.7259,32.7501,32.6532,32.6714,171500.0
2010-09-22 11:10:00,53.94,53.99,53.84,53.96,218100.0,32.6714,32.7017,32.6108,32.6835,218100.0
2010-09-22 11:20:00,53.95,53.96,53.67,53.73,502400.0,32.6774,32.6835,32.5078,32.5442,502400.0
2010-09-22 11:30:00,53.73,53.78,53.67,53.77,340100.0,32.5442,32.5745,32.5078,32.5684,340100.0
2010-09-22 11:40:00,53.76,53.79,53.72,53.72,168900.0,32.5623,32.5805,32.5381,32.5381,168900.0
2010-09-22 11:50:00,53.71,53.83,53.7,53.8,244500.0,32.5321,32.6047,32.526,32.5866,244500.0
2010-09-22 12:00:00,53.81,53.85,53.77,53.84,125600.0,32.5926,32.6169,32.5684,32.6108,125600.0
2010-09-22 12:10:00,53.84,53.93,53.83,53.89,226300.0,32.6108,32.6653,32.6047,32.6411,226300.0
2010-09-22 12:20:00,53.9,53.91,53.83,53.84,53800.0,32.6471,32.6532,32.6047,32.6108,53800.0
2010-09-22 12:30:00,53.84,53.85,53.73,53.73,83500.0,32.6108,32.6169,32.5442,32.5442,83500.0
2010-09-22 12:40:00,53.73,53.74,53.69,53.69,73400.0,32.5442,32.5502,32.5199,32.5199,73400.0
2010-09-22 12:50:00,53.69,53.71,53.66,53.66,61500.0,32.5199,32.5321,32.5018,32.5018,61500.0
2010-09-22 13:00:00,53.66,53.71,53.64,53.68,184200.0,32.5018,32.5321,32.4897,32.5139,184200.0
2010-09-22 13:10:00,53.68,53.75,53.67,53.7,156900.0,32.5139,32.5563,32.5078,32.526,156900.0
2010-09-22 13:20:00,53.7,53.73,53.67,53.72,124400.0,32.526,32.5442,32.5078,32.5381,124400.0
2010-09-22 13:30:00,53.72,53.83,53.72,53.83,156800.0,32.5381,32.6047,32.5381,32.6047,156800.0
2010-09-22 13:40:00,53.84,53.88,53.8,53.88,119600.0,32.6108,32.635,32.5866,32.635,119600.0
2010-09-22 13:50:00,53.87,53.96,53.87,53.92,177900.0,32.629,32.6835,32.629,32.6593,177900.0
2010-09-22 14:00:00,53.92,53.92,53.8,53.87,206800.0,32.6593,32.6593,32.5866,32.629,206800.0
2010-09-22 14:10:00,53.87,53.93,53.79,53.88,263600.0,32.629,32.6653,32.5805,32.635,263600.0
2010-09-22 14:20:00,53.87,53.92,53.86,53.9,119500.0,32.629,32.6593,32.6229,32.6471,119500.0
2010-09-22 14:30:00,53.89,54.04,53.88,54.0,281700.0,32.6411,32.7319,32.635,32.7077,281700.0
2010-09-22 14:40:00,54.0,54.04,53.95,53.96,136000.0,32.7077,32.7319,32.6774,32.6835,136000.0
2010-09-22 14:50:00,53.96,53.98,53.92,53.97,159300.0,32.6835,32.6956,32.6593,32.6895,159300.0
2010-09-22 15:00:00,53.98,53.99,53.87,53.88,118100.0,32.6956,32.7017,32.629,32.635,118100.0
2010-09-22 15:10:00,53.88,53.93,53.83,53.85,355000.0,32.635,32.6653,32.6047,32.6169,355000.0
2010-09-22 15:20:00,53.85,53.92,53.83,53.88,181900.0,32.6169,32.6593,32.6047,32.635,181900.0
2010-09-22 15:30:00,53.88,53.96,53.86,53.88,351200.0,32.635,32.6835,32.6229,32.635,351200.0
2010-09-22 15:40:00,53.88,53.9,53.76,53.78,501500.0,32.635,32.6471,32.5623,32.5745,501500.0
2010-09-22 15:50:00,53.77,53.85,53.73,53.76,1552600.0,32.5684,32.6169,32.5442,32.5623,1552600.0
2010-09-23 09:30:00,52.92,52.93,52.64,52.68,697500.0,32.3388,32.3449,32.1677,32.1921,697500.0
2010-09-23 09:40:00,52.69,52.91,52.68,52.86,577800.0,32.1982,32.3327,32.1921,32.3021,577800.0
2010-09-23 09:50:00,52.86,52.89,52.71,52.74,240200.0,32.3021,32.3205,32.2105,32.2288,240200.0
2010-09-23 10:00:00,52.74,52.94,52.72,52.89,583700.0,32.2288,32.351,32.2166,32.3205,583700.0
2010-09-23 10:10:00,52.91,52.92,52.72,52.77,256400.0,32.3327,32.3388,32.2166,32.2471,256400.0
2010-09-23 10:20:00,52.77,52.89,52.72,52.89,156700.0,32.2471,32.3205,32.2166,32.3205,156700.0
2010-09-23 10:30:00,52.9,53.05,52.9,52.94,396400.0,32.3266,32.4182,32.3266,32.351,396400.0
2010-09-23 10:40:00,52.95,53.03,52.92,52.92,104700.0,32.3571,32.406,32.3388,32.3388,104700.0
2010-09-23 10:50:00,52.93,52.94,52.8,52.83,182300.0,32.3449,32.351,32.2655,32.2838,182300.0
2010-09-23 11:00:00,52.82,52.94,52.8,52.92,114300.0,32.2777,32.351,32.2655,32.3388,114300.0
2010-09-23 11:10:00,52.92,52.97,52.87,52.97,124200.0,32.3388,32.3693,32.3082,32.3693,124200.0
2010-09-23 11:20:00,52.98,52.98,52.9,52.96,192000.0,32.3755,32.3755,32.3266,32.3632,192000.0
2010-09-23 11:30:00,52.97,53.07,52.96,53.0,389000.0,32.3693,32.4305,32.3632,32.3877,389000.0
2010-09-23 11:40:00,53.0,53.05,52.95,53.01,256400.0,32.3877,32.4182,32.3571,32.3938,256400.0
2010-09-23 11:50:00,53.0,53.03,52.91,52.93,207600.0,32.3877,32.406,32.3327,32.3449,207600.0
2010-09-23 12:00:00,52.92,53.02,52.91,52.98,170300.0,32.3388,32.3999,32.3327,32.3755,170300.0
2010-09-23 12:10:00,52.98,53.0,52.87,52.88,68000.0,32.3755,32.3877,32.3082,32.3143,68000.0
2010-09-23 12:20:00,52.88,52.88,52.84,52.84,140700.0,32.3143,32.3143,32.2899,32.2899,140700.0
2010-09-23 12:30:00,52.84,52.88,52.79,52.8,71300.0,32.2899,32.3143,32.2593,32.2655,71300.0
2010-09-23 12:40:00,52.8,52.82,52.78,52.8,89300.0,32.2655,32.2777,32.2532,32.2655,89300.0
2010-09-23 12:50:00,52.81,52.85,52.78,52.82,68600.0,32.2716,32.296,32.2532,32.2777,68600.0
2010-09-23 13:00:00,52.83,52.86,52.82,52.82,65000.0,32.2838,32.3021,32.2777,32.2777,65000.0
2010-09-23 13:10:00,52.83,52.83,52.73,52.74,141600.0,32.2838,32.2838,32.2227,32.2288,141600.0
2010-09-23 13:20:00,52.75,52.79,52.74,52.78,65400.0,32.2349,32.2593,32.2288,32.2532,65400.0
2010-09-23 13:30:00,52.78,52.81,52.75,52.78,183300.0,32.2532,32.2716,32.2349,32.2532,183300.0
2010-09-23 13:40:00,52.79,52.79,52.69,52.7,127600.0,32.2593,32.2593,32.1982,32.2044,127600.0
2010-09-23 13:50:00,52.71,52.79,52.69,52.7,156300.0,32.2105,32.2593,32.1982,32.2044,156300.0
2010-09-23 14:00:00,52.7,52.7,52.6,52.65,196800.0,32.2044,32.2044,32.1432,32.1738,196800.0
2010-09-23 14:10:00,52.66,52.68,52.58,52.59,83400.0,32.1799,32.1921,32.131,32.1371,83400.0
2010-09-23 14:20:00,52.58,52.63,52.53,52.55,196200.0,32.131,32.1616,32.1005,32.1127,196200.0
2010-09-23 14:30:00,52.54,52.56,52.45,52.46,235900.0,32.1066,32.1188,32.0516,32.0577,235900.0
2010-09-23 14:40:00,52.45,52.46,52.36,52.37,362000.0,32.0516,32.0577,31.9966,32.0027,362000.0
2010-09-23 14:50:00,52.39,52.4,52.28,52.32,526000.0,32.0149,32.021,31.9477,31.9721,526000.0
2010-09-23 15:00:00,52.31,52.37,52.22,52.24,525100.0,31.966,32.0027,31.911,31.9232,525100.0
2010-09-23 15:10:00,52.23,52.28,52.16,52.27,503800.0,31.9171,31.9477,31.8744,31.9416,503800.0
2010-09-23 15:20:00,52.26,52.26,52.06,52.07,419400.0,31.9355,31.9355,31.8133,31.8194,419400.0
2010-09-23 15:30:00,52.06,52.09,51.98,52.01,771700.0,31.8133,31.8316,31.7644,31.7827,771700.0
2010-09-23 15:40:00,52.01,52.09,51.94,52.03,1383200.0,31.7827,31.8316,31.7399,31.7949,1383200.0
2010-09-23 15:50:00,52.03,52.09,52.02,52.08,2128100.0,31.7949,31.8316,31.7888,31.8255,2128100.0
2010-09-24 09:30:00,52.78,53.19,52.65,53.15,692700.0,32.2532,32.5038,32.1738,32.4793,692700.0
2010-09-24 09:40:00,53.15,53.17,52.88,52.88,306100.0,32.4793,32.4916,32.3143,32.3143,306100.0
2010-09-24 09:50:00,52.88,52.99,52.83,52.93,316300.0,32.3143,32.3816,32.2838,32.3449,316300.0
2010-09-24 10:00:00,52.94,53.1,52.81,53.0,678600.0,32.351,32.4488,32.2716,32.3877,678600.0
2010-09-24 10:10:00,53.01,53.03,52.84,52.85,421700.0,32.3938,32.406,32.2899,32.296,421700.0
2010-09-24 10:20:00,52.85,53.0,52.83,52.94,238100.0,32.296,32.3877,32.2838,32.351,238100.0
2010-09-24 10:30:00,52.95,53.01,52.83,52.94,386500.0,32.3571,32.3938,32.2838,32.351,386500.0
2010-09-24 10:40:00,52.95,53.06,52.91,52.99,246300.0,32.3571,32.4243,32.3327,32.3816,246300.0
2010-09-24 10:50:00,53.0,53.03,52.84,52.86,135900.0,32.3877,32.406,32.2899,32.3021,135900.0
2010-09-24 11:00:00,52.86,53.03,52.83,52.99,219100.0,32.3021,32.406,32.2838,32.3816,219100.0
2010-09-24 11:10:00,52.99,53.05,52.96,53.01,104300.0,32.3816,32.4182,32.3632,32.3938,104300.0
2010-09-24 11:20:00,53.01,53.06,52.98,53.02,80700.0,32.3938,32.4243,32.3755,32.3999,80700.0
2010-09-24 11:30:00,53.02,53.08,53.01,53.03,74600.0,32.3999,32.4366,32.3938,32.406,74600.0
2010-09-24 11:40:00,53.03,53.03,52.93,52.98,68700.0,32.406,32.406,32.3449,32.3755,68700.0
2010-09-24 11:50:00,52.99,53.1,52.99,53.09,87600.0,32.3816,32.4488,32.3816,32.4427,87600.0
2010-09-24 12:00:00,53.09,53.1,53.04,53.05,60500.0,32.4427,32.4488,32.4121,32.4182,60500.0
2010-09-24 12:10:00,53.05,53.06,53.02,53.04,36600.0,32.4182,32.4243,32.3999,32.4121,36600.0
2010-09-24 12:20:00,53.05,53.06,52.98,53.05,170700.0,32.4182,32.4243,32.3755,32.4182,170700.0
2010-09-24 12:30:00,53.06,53.09,53.01,53.05,63900.0,32.4243,32.4427,32.3938,32.4182,63900.0
2010-09-24 12:40:00,53.05,53.15,53.03,53.12,216400.0,32.4182,32.4793,32.406,32.461,216400.0
2010-09-24 12:50:00,53.13,53.14,53.06,53.09,110400.0,32.4671,32.4732,32.4243,32.4427,110400.0
2010-09-24 13:00:00,53.09,53.1,53.05,53.05,105500.0,32.4427,32.4488,32.4182,32.4182,105500.0
2010-09-24 13:10:00,53.05,53.09,53.01,53.06,85900.0,32.4182,32.4427,32.3938,32.4243,85900.0
2010-09-24 13:20:00,53.06,53.13,53.06,53.12,47000.0,32.4243,32.4671,32.4243,32.461,47000.0
2010-09-24 13:30:00,53.13,53.22,53.09,53.22,324700.0,32.4671,32.5221,32.4427,32.5221,324700.0
2010-09-24 13:40:00,53.22,53.22,53.14,53.19,118800.0,32.5221,32.5221,32.4732,32.5038,118800.0
2010-09-24 13:50:00,53.19,53.22,53.17,53.21,93100.0,32.5038,32.5221,32.4916,32.516,93100.0
2010-09-24 14:00:00,53.21,53.27,53.21,53.25,154500.0,32.516,32.5527,32.516,32.5404,154500.0
2010-09-24 14:10:00,53.26,53.28,53.19,53.27,267200.0,32.5466,32.5588,32.5038,32.5527,267200.0
2010-09-24 14:20:00,53.26,53.31,53.24,53.28,98400.0,32.5466,32.5771,32.5343,32.5588,98400.0
2010-09-24 14:30:00,53.28,53.36,53.27,53.34,107100.0,32.5588,32.6077,32.5527,32.5954,107100.0
2010-09-24 14:40:00,53.34,53.5,53.33,53.46,246100.0,32.5954,32.6932,32.5893,32.6688,246100.0
2010-09-24 14:50:00,53.46,53.53,53.43,53.5,240600.0,32.6688,32.7116,32.6504,32.6932,240600.0
2010-09-24 15:00:00,53.51,53.52,53.4,53.5,367500.0,32.6993,32.7054,32.6321,32.6932,367500.0
2010-09-24 15:10:00,53.5,53.58,53.5,53.57,183100.0,32.6932,32.7421,32.6932,32.736,183100.0
2010-09-24 15:20:00,53.57,53.58,53.48,53.51,243800.0,32.736,32.7421,32.681,32.6993,243800.0
2010-09-24 15:30:00,53.5,53.58,53.49,53.57,386600.0,32.6932,32.7421,32.6871,32.736,386600.0
2010-09-24 15:40:00,53.58,53.6,53.55,53.55,407400.0,32.7421,32.7543,32.7238,32.7238,407400.0
2010-09-24 15:50:00,53.56,53.57,53.47,53.49,2080000.0,32.7299,32.736,32.6749,32.6871,2080000.0
2010-09-27 09:30:00,53.74,53.78,53.14,53.14,725200.0,32.8399,32.8643,32.4732,32.4732,725200.0
2010-09-27 09:40:00,53.14,53.18,52.99,53.08,610100.0,32.4732,32.4977,32.3816,32.4366,610100.0
2010-09-27 09:50:00,53.08,53.11,52.96,52.98,301300.0,32.4366,32.4549,32.3632,32.3755,301300.0
2010-09-27 10:00:00,52.99,53.07,52.96,53.05,219800.0,32.3816,32.4305,32.3632,32.4182,219800.0
2010-09-27 10:10:00,53.05,53.06,52.92,52.95,189900.0,32.4182,32.4243,32.3388,32.3571,189900.0
2010-09-27 10:20:00,52.94,53.26,52.92,53.26,325000.0,32.351,32.5466,32.3388,32.5466,325000.0
2010-09-27 10:30:00,53.25,53.25,53.06,53.11,250700.0,32.5404,32.5404,32.4243,32.4549,250700.0
2010-09-27 10:40:00,53.1,53.26,53.1,53.18,133100.0,32.4488,32.5466,32.4488,32.4977,133100.0
2010-09-27 10:50:00,53.17,53.21,53.15,53.19,69700.0,32.4916,32.516,32.4793,32.5038,69700.0
2010-09-27 11:00:00,53.18,53.18,52.99,53.0,130400.0,32.4977,32.4977,32.3816,32.3877,130400.0
2010-09-27 11:10:00,53.0,53.05,52.87,52.97,200100.0,32.3877,32.4182,32.3082,32.3693,200100.0
2010-09-27 11:20:00,52.96,53.05,52.92,52.93,110900.0,32.3632,32.4182,32.3388,32.3449,110900.0
2010-09-27 11:30:00,52.93,52.98,52.82,52.9,227800.0,32.3449,32.3755,32.2777,32.3266,227800.0
2010-09-27 11:40:00,52.89,52.9,52.82,52.86,81100.0,32.3205,32.3266,32.2777,32.3021,81100.0
2010-09-27 11:50:00,52.86,52.94,52.84,52.92,44300.0,32.3021,32.351,32.2899,32.3388,44300.0
2010-09-27 12:00:00,52.91,52.98,52.91,52.93,43800.0,32.3327,32.3755,32.3327,32.3449,43800.0
2010-09-27 12:10:00,52.93,52.94,52.87,52.93,77800.0,32.3449,32.351,32.3082,32.3449,77800.0
2010-09-27 12:20:00,52.93,52.93,52.84,52.89,75700.0,32.3449,32.3449,32.2899,32.3205,75700.0
2010-09-27 12:30:00,52.89,52.89,52.82,52.84,83600.0,32.3205,32.3205,32.2777,32.2899,83600.0
2010-09-27 12:40:00,52.83,52.88,52.78,52.88,89900.0,32.2838,32.3143,32.2532,32.3143,89900.0
2010-09-27 12:50:00,52.87,52.88,52.82,52.85,50600.0,32.3082,32.3143,32.2777,32.296,50600.0
2010-09-27 13:00:00,52.85,52.94,52.78,52.91,140800.0,32.296,32.351,32.2532,32.3327,140800.0
2010-09-27 13:10:00,52.9,52.95,52.87,52.9,73700.0,32.3266,32.3571,32.3082,32.3266,73700.0
2010-09-27 13:20:00,52.89,52.96,52.86,52.96,75000.0,32.3205,32.3632,32.3021,32.3632,75000.0
2010-09-27 13:30:00,52.96,53.02,52.93,53.01,71300.0,32.3632,32.3999,32.3449,32.3938,71300.0
2010-09-27 13:40:00,53.02,53.2,53.01,53.19,163300.0,32.3999,32.5099,32.3938,32.5038,163300.0
2010-09-27 13:50:00,53.19,53.25,53.18,53.22,142200.0,32.5038,32.5404,32.4977,32.5221,142200.0
2010-09-27 14:00:00,53.22,53.29,53.22,53.26,216600.0,32.5221,32.5649,32.5221,32.5466,216600.0
2010-09-27 14:10:00,53.26,53.26,53.16,53.22,152500.0,32.5466,32.5466,32.4855,32.5221,152500.0
2010-09-27 14:20:00,53.23,53.26,53.22,53.26,74100.0,32.5282,32.5466,32.5221,32.5466,74100.0
2010-09-27 14:30:00,53.26,53.29,53.2,53.23,79300.0,32.5466,32.5649,32.5099,32.5282,79300.0
2010-09-27 14:40:00,53.23,53.3,53.22,53.28,96300.0,32.5282,32.571,32.5221,32.5588,96300.0
2010-09-27 14:50:00,53.27,53.32,53.21,53.22,140800.0,32.5527,32.5832,32.516,32.5221,140800.0
2010-09-27 15:00:00,53.21,53.22,53.15,53.22,102300.0,32.516,32.5221,32.4793,32.5221,102300.0
2010-09-27 15:10:00,53.22,53.23,53.2,53.23,55400.0,32.5221,32.5282,32.5099,32.5282,55400.0
2010-09-27 15:20:00,53.24,53.27,53.22,53.23,63800.0,32.5343,32.5527,32.5221,32.5282,63800.0
2010-09-27 15:30:00,53.23,53.23,53.1,53.11,154700.0,32.5282,32.5282,32.4488,32.4549,154700.0
2010-09-27 15:40:00,53.11,53.13,53.03,53.04,222000.0,32.4549,32.4671,32.406,32.4121,222000.0
2010-09-27 15:50:00,53.04,53.04,52.91,52.99,590600.0,32.4121,32.4121,32.3327,32.3816,590600.0
2010-09-28 09:30:00,53.06,53.11,52.63,52.67,716800.0,32.4243,32.4549,32.1616,32.186,716800.0
2010-09-28 09:40:00,52.66,52.66,52.42,52.46,441000.0,32.1799,32.1799,32.0332,32.0577,441000.0
2010-09-28 09:50:00,52.46,52.55,52.39,52.41,476600.0,32.0577,32.1127,32.0149,32.0271,476600.0
2010-09-28 10:00:00,52.4,52.45,52.23,52.29,553700.0,32.021,32.0516,31.9171,31.9538,553700.0
2010-09-28 10:10:00,52.29,52.54,52.26,52.52,346400.0,31.9538,32.1066,31.9355,32.0944,346400.0
2010-09-28 10:20:00,52.52,52.6,52.4,52.47,203900.0,32.0944,32.1432,32.021,32.0638,203900.0
2010-09-28 10:30:00,52.46,52.59,52.42,52.45,217700.0,32.0577,32.1371,32.0332,32.0516,217700.0
2010-09-28 10:40:00,52.45,52.53,52.41,52.45,114700.0,32.0516,32.1005,32.0271,32.0516,114700.0
2010-09-28 10:50:00,52.45,52.57,52.44,52.54,166800.0,32.0516,32.1249,32.0455,32.1066,166800.0
2010-09-28 11:00:00,52.54,52.62,52.51,52.52,210700.0,32.1066,32.1555,32.0882,32.0944,210700.0
2010-09-28 11:10:00,52.52,52.58,52.46,52.58,216500.0,32.0944,32.131,32.0577,32.131,216500.0
2010-09-28 11:20:00,52.59,52.78,52.56,52.77,259600.0,32.1371,32.2532,32.1188,32.2471,259600.0
2010-09-28 11:30:00,52.76,52.91,52.76,52.86,200500.0,32.241,32.3327,32.241,32.3021,200500.0
2010-09-28 11:40:00,52.85,52.91,52.78,52.83,133200.0,32.296,32.3327,32.2532,32.2838,133200.0
2010-09-28 11:50:00,52.82,52.82,52.76,52.81,84800.0,32.2777,32.2777,32.241,32.2716,84800.0
2010-09-28 12:00:00,52.81,52.82,52.7,52.73,97700.0,32.2716,32.2777,32.2044,32.2227,97700.0
2010-09-28 12:10:00,52.73,52.81,52.72,52.78,139700.0,32.2227,32.2716,32.2166,32.2532,139700.0
2010-09-28 12:20:00,52.77,52.85,52.76,52.79,168400.0,32.2471,32.296,32.241,32.2593,168400.0
2010-09-28 12:30:00,52.8,52.82,52.71,52.79,168900.0,32.2655,32.2777,32.2105,32.2593,168900.0
2010-09-28 12:40:00,52.78,52.88,52.75,52.81,44300.0,32.2532,32.3143,32.2349,32.2716,44300.0
2010-09-28 12:50:00,52.8,52.87,52.8,52.87,22400.0,32.2655,32.3082,32.2655,32.3082,22400.0
2010-09-28 13:00:00,52.87,52.94,52.67,52.75,342300.0,32.3082,32.351,32.186,32.2349,342300.0
2010-09-28 13:10:00,52.75,52.79,52.72,52.77,190900.0,32.2349,32.2593,32.2166,32.2471,190900.0
2010-09-28 13:20:00,52.77,52.8,52.74,52.78,95300.0,32.2471,32.2655,32.2288,32.2532,95300.0
2010-09-28 13:30:00,52.79,52.91,52.78,52.9,113900.0,32.2593,32.3327,32.2532,32.3266,113900.0
2010-09-28 13:40:00,52.89,52.91,52.84,52.89,156300.0,32.3205,32.3327,32.2899,32.3205,156300.0
2010-09-28 13:50:00,52.9,53.1,52.9,53.08,258000.0,32.3266,32.4488,32.3266,32.4366,258000.0
2010-09-28 14:00:00,53.08,53.09,53.0,53.01,95400.0,32.4366,32.4427,32.3877,32.3938,95400.0
2010-09-28 14:10:00,53.02,53.09,52.99,53.01,257400.0,32.3999,32.4427,32.3816,32.3938,257400.0
2010-09-28 14:20:00,53.01,53.04,52.83,52.83,83000.0,32.3938,32.4121,32.2838,32.2838,83000.0
2010-09-28 14:30:00,52.83,52.89,52.72,52.79,183600.0,32.2838,32.3205,32.2166,32.2593,183600.0
2010-09-28 14:40:00,52.8,52.81,52.59,52.66,241800.0,32.2655,32.2716,32.1371,32.1799,241800.0
2010-09-28 14:50:00,52.65,52.74,52.6,52.71,151400.0,32.1738,32.2288,32.1432,32.2105,151400.0
2010-09-28 15:00:00,52.71,52.85,52.69,52.84,162400.0,32.2105,32.296,32.1982,32.2899,162400.0
2010-09-28 15:10:00,52.85,52.94,52.82,52.91,250400.0,32.296,32.351,32.2777,32.3327,250400.0
2010-09-28 15:20:00,52.92,52.93,52.85,52.87,81900.0,32.3388,32.3449,32.296,32.3082,81900.0
2010-09-28 15:30:00,52.87,53.11,52.87,53.1,323300.0,32.3082,32.4549,32.3082,32.4488,323300.0
2010-09-28 15:40:00,53.1,53.23,53.09,53.22,432500.0,32.4488,32.5282,32.4427,32.5221,432500.0
2010-09-28 15:50:00,53.22,53.3,53.16,53.16,1067800.0,32.5221,32.571,32.4855,32.4855,1067800.0
2010-09-28 16:00:00,53.17,53.22,53.08,53.22,68400.0,32.4916,32.5221,32.4366,32.5221,68400.0
2010-09-28 16:10:00,53.16,53.18,53.16,53.18,300.0,32.4855,32.4977,32.4855,32.4977,300.0
2010-09-29 09:30:00,53.09,53.1,52.95,53.02,272400.0,32.4427,32.4488,32.3571,32.3999,272400.0
2010-09-29 09:40:00,53.02,53.05,52.81,52.83,181200.0,32.3999,32.4182,32.2716,32.2838,181200.0
2010-09-29 09:50:00,52.82,52.85,52.72,52.81,200500.0,32.2777,32.296,32.2166,32.2716,200500.0
2010-09-29 10:00:00,52.8,52.95,52.78,52.9,287600.0,32.2655,32.3571,32.2532,32.3266,287600.0
2010-09-29 10:10:00,52.9,52.9,52.66,52.67,268500.0,32.3266,32.3266,32.1799,32.186,268500.0
2010-09-29 10:20:00,52.67,52.76,52.6,52.76,238400.0,32.186,32.241,32.1432,32.241,238400.0
2010-09-29 10:30:00,52.77,52.79,52.67,52.7,136700.0,32.2471,32.2593,32.186,32.2044,136700.0
2010-09-29 10:40:00,52.71,52.76,52.63,52.69,145000.0,32.2105,32.241,32.1616,32.1982,145000.0
2010-09-29 10:50:00,52.68,52.69,52.58,52.68,129100.0,32.1921,32.1982,32.131,32.1921,129100.0
2010-09-29 11:00:00,52.68,52.73,52.67,52.7,62100.0,32.1921,32.2227,32.186,32.2044,62100.0
2010-09-29 11:10:00,52.7,52.71,52.61,52.66,66400.0,32.2044,32.2105,32.1494,32.1799,66400.0
2010-09-29 11:20:00,52.66,52.78,52.65,52.77,105500.0,32.1799,32.2532,32.1738,32.2471,105500.0
2010-09-29 11:30:00,52.77,52.9,52.74,52.89,144500.0,32.2471,32.3266,32.2288,32.3205,144500.0
2010-09-29 11:40:00,52.89,52.94,52.84,52.87,129800.0,32.3205,32.351,32.2899,32.3082,129800.0
2010-09-29 11:50:00,52.87,53.01,52.86,52.94,198500.0,32.3082,32.3938,32.3021,32.351,198500.0
2010-09-29 12:00:00,52.93,52.97,52.85,52.87,131500.0,32.3449,32.3693,32.296,32.3082,131500.0
2010-09-29 12:10:00,52.87,52.91,52.83,52.86,59100.0,32.3082,32.3327,32.2838,32.3021,59100.0
2010-09-29 12:20:00,52.86,52.91,52.84,52.85,122700.0,32.3021,32.3327,32.2899,32.296,122700.0
2010-09-29 12:30:00,52.84,52.87,52.79,52.86,103500.0,32.2899,32.3082,32.2593,32.3021,103500.0
2010-09-29 12:40:00,52.85,52.85,52.8,52.83,55900.0,32.296,32.296,32.2655,32.2838,55900.0
2010-09-29 12:50:00,52.83,52.95,52.83,52.89,58200.0,32.2838,32.3571,32.2838,32.3205,58200.0
2010-09-29 13:00:00,52.9,52.9,52.83,52.84,63200.0,32.3266,32.3266,32.2838,32.2899,63200.0
2010-09-29 13:10:00,52.84,52.89,52.82,52.83,43400.0,32.2899,32.3205,32.2777,32.2838,43400.0
2010-09-29 13:20:00,52.83,52.84,52.77,52.77,38300.0,32.2838,32.2899,32.2471,32.2471,38300.0
2010-09-29 13:30:00,52.77,52.83,52.76,52.8,66800.0,32.2471,32.2838,32.241,32.2655,66800.0
2010-09-29 13:40:00,52.79,52.89,52.78,52.88,59800.0,32.2593,32.3205,32.2532,32.3143,59800.0
2010-09-29 13:50:00,52.89,52.98,52.87,52.95,54900.0,32.3205,32.3755,32.3082,32.3571,54900.0
2010-09-29 14:00:00,52.95,52.98,52.93,52.93,26700.0,32.3571,32.3755,32.3449,32.3449,26700.0
2010-09-29 14:10:00,52.93,53.0,52.93,52.96,66300.0,32.3449,32.3877,32.3449,32.3632,66300.0
2010-09-29 14:20:00,52.96,52.98,52.86,52.86,50900.0,32.3632,32.3755,32.3021,32.3021,50900.0
2010-09-29 14:30:00,52.87,52.9,52.85,52.9,28300.0,32.3082,32.3266,32.296,32.3266,28300.0
2010-09-29 14:40:00,52.91,53.0,52.91,52.94,153300.0,32.3327,32.3877,32.3327,32.351,153300.0
2010-09-29 14:50:00,52.93,52.95,52.9,52.95,49000.0,32.3449,32.3571,32.3266,32.3571,49000.0
2010-09-29 15:00:00,52.95,52.96,52.79,52.82,122300.0,32.3571,32.3632,32.2593,32.2777,122300.0
2010-09-29 15:10:00,52.81,52.82,52.69,52.75,326500.0,32.2716,32.2777,32.1982,32.2349,326500.0
2010-09-29 15:20:00,52.76,52.83,52.75,52.78,276200.0,32.241,32.2838,32.2349,32.2532,276200.0
2010-09-29 15:30:00,52.78,52.79,52.69,52.75,192200.0,32.2532,32.2593,32.1982,32.2349,192200.0
2010-09-29 15:40:00,52.75,52.8,52.62,52.8,427400.0,32.2349,32.2655,32.1555,32.2655,427400.0
2010-09-29 15:50:00,52.79,52.8,52.72,52.78,481400.0,32.2593,32.2655,32.2166,32.2532,481400.0
2010-09-30 09:30:00,53.18,53.39,53.12,53.31,290600.0,32.4977,32.626,32.461,32.5771,290600.0
2010-09-30 09:40:00,53.32,53.62,53.31,53.57,465600.0,32.5832,32.7666,32.5771,32.736,465600.0
2010-09-30 09:50:00,53.58,53.59,53.46,53.47,310600.0,32.7421,32.7482,32.6688,32.6749,310600.0
2010-09-30 10:00:00,53.48,53.48,53.34,53.38,227500.0,32.681,32.681,32.5954,32.6199,227500.0
2010-09-30 10:10:00,53.38,53.39,53.17,53.2,353100.0,32.6199,32.626,32.4916,32.5099,353100.0
2010-09-30 10:20:00,53.21,53.3,53.19,53.27,190400.0,32.516,32.571,32.5038,32.5527,190400.0
2010-09-30 10:30:00,53.27,53.34,53.24,53.25,181200.0,32.5527,32.5954,32.5343,32.5404,181200.0
2010-09-30 10:40:00,53.26,53.32,53.18,53.22,120000.0,32.5466,32.5832,32.4977,32.5221,120000.0
2010-09-30 10:50:00,53.22,53.28,53.13,53.16,208800.0,32.5221,32.5588,32.4671,32.4855,208800.0
2010-09-30 11:00:00,53.14,53.18,53.05,53.06,224100.0,32.4732,32.4977,32.4182,32.4243,224100.0
2010-09-30 11:10:00,53.06,53.11,52.98,53.05,526100.0,32.4243,32.4549,32.3755,32.4182,526100.0
2010-09-30 11:20:00,53.05,53.07,52.79,52.87,547000.0,32.4182,32.4305,32.2593,32.3082,547000.0
2010-09-30 11:30:00,52.86,52.9,52.7,52.74,273900.0,32.3021,32.3266,32.2044,32.2288,273900.0
2010-09-30 11:40:00,52.74,52.8,52.72,52.8,130000.0,32.2288,32.2655,32.2166,32.2655,130000.0
2010-09-30 11:50:00,52.8,52.81,52.67,52.79,203600.0,32.2655,32.2716,32.186,32.2593,203600.0
2010-09-30 12:00:00,52.78,52.8,52.54,52.58,204800.0,32.2532,32.2655,32.1066,32.131,204800.0
2010-09-30 12:10:00,52.58,52.71,52.52,52.71,305300.0,32.131,32.2105,32.0944,32.2105,305300.0
2010-09-30 12:20:00,52.71,52.75,52.67,52.67,105000.0,32.2105,32.2349,32.186,32.186,105000.0
2010-09-30 12:30:00,52.66,52.88,52.64,52.84,195000.0,32.1799,32.3143,32.1677,32.2899,195000.0
2010-09-30 12:40:00,52.85,53.04,52.85,53.03,118700.0,32.296,32.4121,32.296,32.406,118700.0
2010-09-30 12:50:00,53.03,53.19,53.02,53.19,248100.0,32.406,32.5038,32.3999,32.5038,248100.0
2010-09-30 13:00:00,53.19,53.21,53.13,53.21,63900.0,32.5038,32.516,32.4671,32.516,63900.0
2010-09-30 13:10:00,53.22,53.27,53.17,53.18,121500.0,32.5221,32.5527,32.4916,32.4977,121500.0
2010-09-30 13:20:00,53.19,53.21,53.07,53.16,182500.0,32.5038,32.516,32.4305,32.4855,182500.0
2010-09-30 13:30:00,53.15,53.16,53.03,53.04,107900.0,32.4793,32.4855,32.406,32.4121,107900.0
2010-09-30 13:40:00,53.03,53.04,52.95,52.96,91300.0,32.406,32.4121,32.3571,32.3632,91300.0
2010-09-30 13:50:00,52.95,52.97,52.92,52.96,67200.0,32.3571,32.3693,32.3388,32.3632,67200.0
2010-09-30 14:00:00,52.97,52.98,52.87,52.88,63200.0,32.3693,32.3755,32.3082,32.3143,63200.0
2010-09-30 14:10:00,52.87,52.87,52.76,52.8,143300.0,32.3082,32.3082,32.241,32.2655,143300.0
2010-09-30 14:20:00,52.8,52.83,52.76,52.78,119000.0,32.2655,32.2838,32.241,32.2532,119000.0
2010-09-30 14:30:00,52.78,52.83,52.76,52.79,108200.0,32.2532,32.2838,32.241,32.2593,108200.0
2010-09-30 14:40:00,52.79,52.86,52.79,52.83,110600.0,32.2593,32.3021,32.2593,32.2838,110600.0
2010-09-30 14:50:00,52.83,52.85,52.71,52.71,270900.0,32.2838,32.296,32.2105,32.2105,270900.0
2010-09-30 15:00:00,52.71,52.89,52.67,52.88,194800.0,32.2105,32.3205,32.186,32.3143,194800.0
2010-09-30 15:10:00,52.88,52.88,52.72,52.82,393400.0,32.3143,32.3143,32.2166,32.2777,393400.0
2010-09-30 15:20:00,52.82,52.96,52.82,52.95,209000.0,32.2777,32.3632,32.2777,32.3571,209000.0
2010-09-30 15:30:00,52.95,52.99,52.77,52.79,350900.0,32.3571,32.3816,32.2471,32.2593,350900.0
2010-09-30 15:40:00,52.79,52.87,52.77,52.84,546100.0,32.2593,32.3082,32.2471,32.2899,546100.0
2010-09-30 15:50:00,52.84,52.92,52.84,52.86,643300.0,32.2899,32.3388,32.2899,32.3021,643300.0
2010-10-01 09:30:00,53.16,53.41,52.95,53.0,512300.0,32.4855,32.6382,32.3571,32.3877,512300.0
2010-10-01 09:40:00,53.0,53.14,52.9,53.08,586000.0,32.3877,32.4732,32.3266,32.4366,586000.0
2010-10-01 09:50:00,53.1,53.16,53.02,53.04,313700.0,32.4488,32.4855,32.3999,32.4121,313700.0
2010-10-01 10:00:00,53.04,53.14,52.84,52.95,511000.0,32.4121,32.4732,32.2899,32.3571,511000.0
2010-10-01 10:10:00,52.96,53.08,52.96,52.98,216200.0,32.3632,32.4366,32.3632,32.3755,216200.0
2010-10-01 10:20:00,52.97,52.97,52.68,52.8,246200.0,32.3693,32.3693,32.1921,32.2655,246200.0
2010-10-01 10:30:00,52.79,52.87,52.66,52.76,313100.0,32.2593,32.3082,32.1799,32.241,313100.0
2010-10-01 10:40:00,52.76,52.78,52.7,52.72,140700.0,32.241,32.2532,32.2044,32.2166,140700.0
2010-10-01 10:50:00,52.72,52.74,52.67,52.69,85200.0,32.2166,32.2288,32.186,32.1982,85200.0
2010-10-01 11:00:00,52.69,52.77,52.64,52.7,133000.0,32.1982,32.2471,32.1677,32.2044,133000.0
2010-10-01 11:10:00,52.69,52.69,52.56,52.59,181200.0,32.1982,32.1982,32.1188,32.1371,181200.0
2010-10-01 11:20:00,52.59,52.65,52.54,52.59,165800.0,32.1371,32.1738,32.1066,32.1371,165800.0
2010-10-01 11:30:00,52.59,52.67,52.55,52.62,305900.0,32.1371,32.186,32.1127,32.1555,305900.0
2010-10-01 11:40:00,52.62,52.69,52.6,52.6,188300.0,32.1555,32.1982,32.1432,32.1432,188300.0
2010-10-01 11:50:00,52.6,52.68,52.6,52.63,85400.0,32.1432,32.1921,32.1432,32.1616,85400.0
2010-10-01 12:00:00,52.63,52.73,52.6,52.7,119600.0,32.1616,32.2227,32.1432,32.2044,119600.0
2010-10-01 12:10:00,52.7,52.74,52.68,52.69,67000.0,32.2044,32.2288,32.1921,32.1982,67000.0
2010-10-01 12:20:00,52.69,52.74,52.68,52.72,64600.0,32.1982,32.2288,32.1921,32.2166,64600.0
2010-10-01 12:30:00,52.73,52.73,52.68,52.68,76000.0,32.2227,32.2227,32.1921,32.1921,76000.0
2010-10-01 12:40:00,52.68,52.72,52.65,52.67,55500.0,32.1921,32.2166,32.1738,32.186,55500.0
2010-10-01 12:50:00,52.67,52.73,52.67,52.72,73800.0,32.186,32.2227,32.186,32.2166,73800.0
2010-10-01 13:00:00,52.73,52.83,52.71,52.82,149000.0,32.2227,32.2838,32.2105,32.2777,149000.0
2010-10-01 13:10:00,52.82,52.98,52.82,52.95,135600.0,32.2777,32.3755,32.2777,32.3571,135600.0
2010-10-01 13:20:00,52.95,52.97,52.9,52.92,91300.0,32.3571,32.3693,32.3266,32.3388,91300.0
2010-10-01 13:30:00,52.92,52.93,52.84,52.85,119400.0,32.3388,32.3449,32.2899,32.296,119400.0
2010-10-01 13:40:00,52.85,52.87,52.81,52.87,64600.0,32.296,32.3082,32.2716,32.3082,64600.0
2010-10-01 13:50:00,52.87,52.91,52.83,52.91,67600.0,32.3082,32.3327,32.2838,32.3327,67600.0
2010-10-01 14:00:00,52.92,53.02,52.92,52.95,61700.0,32.3388,32.3999,32.3388,32.3571,61700.0
2010-10-01 14:10:00,52.96,53.02,52.96,52.97,101300.0,32.3632,32.3999,32.3632,32.3693,101300.0
2010-10-01 14:20:00,52.98,53.02,52.92,53.0,75300.0,32.3755,32.3999,32.3388,32.3877,75300.0
2010-10-01 14:30:00,53.01,53.12,53.0,53.06,198300.0,32.3938,32.461,32.3877,32.4243,198300.0
2010-10-01 14:40:00,53.07,53.16,53.05,53.14,152100.0,32.4305,32.4855,32.4182,32.4732,152100.0
2010-10-01 14:50:00,53.14,53.19,53.13,53.17,98400.0,32.4732,32.5038,32.4671,32.4916,98400.0
2010-10-01 15:00:00,53.17,53.2,53.13,53.18,283300.0,32.4916,32.5099,32.4671,32.4977,283300.0
2010-10-01 15:10:00,53.18,53.24,53.13,53.21,239200.0,32.4977,32.5343,32.4671,32.516,239200.0
2010-10-01 15:20:00,53.21,53.23,53.11,53.13,185800.0,32.516,32.5282,32.4549,32.4671,185800.0
2010-10-01 15:30:00,53.12,53.18,53.1,53.11,216100.0,32.461,32.4977,32.4488,32.4549,216100.0
2010-10-01 15:40:00,53.12,53.21,53.1,53.16,225800.0,32.461,32.516,32.4488,32.4855,225800.0
2010-10-01 15:50:00,53.15,53.18,53.12,53.15,759500.0,32.4793,32.4977,32.461,32.4793,759500.0
2010-10-04 09:30:00,53.05,53.44,53.03,53.36,318400.0,32.4182,32.6566,32.406,32.6077,318400.0
2010-10-04 09:40:00,53.36,53.47,53.34,53.39,230400.0,32.6077,32.6749,32.5954,32.626,230400.0
2010-10-04 09:50:00,53.4,53.41,53.19,53.25,215700.0,32.6321,32.6382,32.5038,32.5404,215700.0
2010-10-04 10:00:00,53.25,53.36,53.1,53.26,257300.0,32.5404,32.6077,32.4488,32.5466,257300.0
2010-10-04 10:10:00,53.27,53.36,53.23,53.28,181400.0,32.5527,32.6077,32.5282,32.5588,181400.0
2010-10-04 10:20:00,53.28,53.39,53.24,53.33,159100.0,32.5588,32.626,32.5343,32.5893,159100.0
2010-10-04 10:30:00,53.34,53.42,53.27,53.34,187800.0,32.5954,32.6443,32.5527,32.5954,187800.0
2010-10-04 10:40:00,53.34,53.37,53.24,53.26,213700.0,32.5954,32.6138,32.5343,32.5466,213700.0
2010-10-04 10:50:00,53.27,53.3,53.24,53.27,123500.0,32.5527,32.571,32.5343,32.5527,123500.0
2010-10-04 11:00:00,53.26,53.28,53.16,53.2,295800.0,32.5466,32.5588,32.4855,32.5099,295800.0
2010-10-04 11:10:00,53.21,53.28,53.17,53.27,222200.0,32.516,32.5588,32.4916,32.5527,222200.0
2010-10-04 11:20:00,53.27,53.27,53.07,53.15,306300.0,32.5527,32.5527,32.4305,32.4793,306300.0
2010-10-04 11:30:00,53.16,53.28,53.11,53.26,157800.0,32.4855,32.5588,32.4549,32.5466,157800.0
2010-10-04 11:40:00,53.25,53.32,53.24,53.31,355100.0,32.5404,32.5832,32.5343,32.5771,355100.0
2010-10-04 11:50:00,53.3,53.32,53.05,53.06,363200.0,32.571,32.5832,32.4182,32.4243,363200.0
2010-10-04 12:00:00,53.06,53.1,52.99,53.05,404700.0,32.4243,32.4488,32.3816,32.4182,404700.0
2010-10-04 12:10:00,53.06,53.12,53.0,53.09,380500.0,32.4243,32.461,32.3877,32.4427,380500.0
2010-10-04 12:20:00,53.09,53.14,53.08,53.11,158400.0,32.4427,32.4732,32.4366,32.4549,158400.0
2010-10-04 12:30:00,53.1,53.26,53.09,53.15,336300.0,32.4488,32.5466,32.4427,32.4793,336300.0
2010-10-04 12:40:00,53.16,53.23,53.08,53.21,286500.0,32.4855,32.5282,32.4366,32.516,286500.0
2010-10-04 12:50:00,53.2,53.31,53.2,53.31,93700.0,32.5099,32.5771,32.5099,32.5771,93700.0
2010-10-04 13:00:00,53.31,53.37,53.3,53.31,214500.0,32.5771,32.6138,32.571,32.5771,214500.0
2010-10-04 13:10:00,53.31,53.34,53.26,53.29,225000.0,32.5771,32.5954,32.5466,32.5649,225000.0
2010-10-04 13:20:00,53.28,53.38,53.28,53.35,205900.0,32.5588,32.6199,32.5588,32.6016,205900.0
2010-10-04 13:30:00,53.35,53.38,53.27,53.34,189200.0,32.6016,32.6199,32.5527,32.5954,189200.0
2010-10-04 13:40:00,53.35,53.43,53.34,53.4,217500.0,32.6016,32.6504,32.5954,32.6321,217500.0
2010-10-04 13:50:00,53.4,53.47,53.37,53.46,184500.0,32.6321,32.6749,32.6138,32.6688,184500.0
2010-10-04 14:00:00,53.47,53.47,53.35,53.43,204200.0,32.6749,32.6749,32.6016,32.6504,204200.0
2010-10-04 14:10:00,53.43,53.47,53.33,53.33,178700.0,32.6504,32.6749,32.5893,32.5893,178700.0
2010-10-04 14:20:00,53.34,53.42,53.3,53.41,134400.0,32.5954,32.6443,32.571,32.6382,134400.0
2010-10-04 14:30:00,53.4,53.5,53.36,53.46,190200.0,32.6321,32.6932,32.6077,32.6688,190200.0
2010-10-04 14:40:00,53.46,53.49,53.39,53.39,145000.0,32.6688,32.6871,32.626,32.626,145000.0
2010-10-04 14:50:00,53.4,53.43,53.38,53.39,168600.0,32.6321,32.6504,32.6199,32.626,168600.0
2010-10-04 15:00:00,53.38,53.56,53.37,53.49,143800.0,32.6199,32.7299,32.6138,32.6871,143800.0
2010-10-04 15:10:00,53.5,53.52,53.39,53.47,133700.0,32.6932,32.7054,32.626,32.6749,133700.0
2010-10-04 15:20:00,53.46,53.51,53.42,53.45,302300.0,32.6688,32.6993,32.6443,32.6627,302300.0
2010-10-04 15:30:00,53.46,53.51,53.4,53.43,292000.0,32.6688,32.6993,32.6321,32.6504,292000.0
2010-10-04 15:40:00,53.44,53.54,53.43,53.53,312600.0,32.6566,32.7177,32.6504,32.7116,312600.0
2010-10-04 15:50:00,53.52,53.6,53.5,53.6,935800.0,32.7054,32.7543,32.6932,32.7543,935800.0
2010-10-05 09:30:00,53.96,54.15,53.67,53.68,690000.0,32.9743,33.0904,32.7971,32.8032,690000.0
2010-10-05 09:40:00,53.67,53.95,53.59,53.91,403300.0,32.7971,32.9682,32.7482,32.9438,403300.0
2010-10-05 09:50:00,53.9,53.98,53.78,53.93,348300.0,32.9377,32.9865,32.8643,32.956,348300.0
2010-10-05 10:00:00,53.92,53.97,53.73,53.79,512600.0,32.9499,32.9804,32.8338,32.8704,512600.0
2010-10-05 10:10:00,53.79,53.93,53.79,53.91,204400.0,32.8704,32.956,32.8704,32.9438,204400.0
2010-10-05 10:20:00,53.9,53.99,53.8,53.94,258200.0,32.9377,32.9927,32.8765,32.9621,258200.0
2010-10-05 10:30:00,53.95,54.05,53.94,53.97,377800.0,32.9682,33.0293,32.9621,32.9804,377800.0
2010-10-05 10:40:00,53.99,54.06,53.97,54.01,241600.0,32.9927,33.0354,32.9804,33.0049,241600.0
2010-10-05 10:50:00,54.0,54.03,53.95,53.96,179200.0,32.9988,33.0171,32.9682,32.9743,179200.0
2010-10-05 11:00:00,53.96,54.13,53.95,54.09,181000.0,32.9743,33.0782,32.9682,33.0538,181000.0
2010-10-05 11:10:00,54.08,54.14,54.05,54.11,151700.0,33.0477,33.0843,33.0293,33.066,151700.0
2010-10-05 11:20:00,54.1,54.16,54.08,54.12,169300.0,33.0599,33.0965,33.0477,33.0721,169300.0
2010-10-05 11:30:00,54.11,54.27,54.11,54.27,299700.0,33.066,33.1638,33.066,33.1638,299700.0
2010-10-05 11:40:00,54.27,54.33,54.17,54.21,300900.0,33.1638,33.2004,33.1026,33.1271,300900.0
2010-10-05 11:50:00,54.22,54.28,54.14,54.14,172400.0,33.1332,33.1699,33.0843,33.0843,172400.0
2010-10-05 12:00:00,54.14,54.23,54.12,54.13,88300.0,33.0843,33.1393,33.0721,33.0782,88300.0
2010-10-05 12:10:00,54.13,54.22,54.12,54.17,71800.0,33.0782,33.1332,33.0721,33.1026,71800.0
2010-10-05 12:20:00,54.17,54.21,54.1,54.21,33700.0,33.1026,33.1271,33.0599,33.1271,33700.0
2010-10-05 12:30:00,54.21,54.28,54.17,54.24,112100.0,33.1271,33.1699,33.1026,33.1454,112100.0
2010-10-05 12:40:00,54.24,54.29,54.23,54.28,146000.0,33.1454,33.176,33.1393,33.1699,146000.0
2010-10-05 12:50:00,54.28,54.35,54.27,54.32,144100.0,33.1699,33.2126,33.1638,33.1943,144100.0
2010-10-05 13:00:00,54.34,54.4,54.29,54.35,184100.0,33.2065,33.2432,33.176,33.2126,184100.0
2010-10-05 13:10:00,54.34,54.4,54.33,54.38,105100.0,33.2065,33.2432,33.2004,33.231,105100.0
2010-10-05 13:20:00,54.38,54.43,54.3,54.33,325900.0,33.231,33.2615,33.1821,33.2004,325900.0
2010-10-05 13:30:00,54.33,54.37,54.29,54.35,98200.0,33.2004,33.2249,33.176,33.2126,98200.0
2010-10-05 13:40:00,54.36,54.4,54.32,54.33,128600.0,33.2188,33.2432,33.1943,33.2004,128600.0
2010-10-05 13:50:00,54.33,54.39,54.33,54.35,219300.0,33.2004,33.2371,33.2004,33.2126,219300.0
2010-10-05 14:00:00,54.35,54.42,54.35,54.41,284600.0,33.2126,33.2554,33.2126,33.2493,284600.0
2010-10-05 14:10:00,54.4,54.42,54.38,54.4,239900.0,33.2432,33.2554,33.231,33.2432,239900.0
2010-10-05 14:20:00,54.4,54.4,54.36,54.37,145300.0,33.2432,33.2432,33.2188,33.2249,145300.0
2010-10-05 14:30:00,54.37,54.44,54.34,54.36,234500.0,33.2249,33.2676,33.2065,33.2188,234500.0
2010-10-05 14:40:00,54.35,54.41,54.35,54.41,168400.0,33.2126,33.2493,33.2126,33.2493,168400.0
2010-10-05 14:50:00,54.39,54.39,54.32,54.35,148500.0,33.2371,33.2371,33.1943,33.2126,148500.0
2010-10-05 15:00:00,54.35,54.4,54.35,54.38,210100.0,33.2126,33.2432,33.2126,33.231,210100.0
2010-10-05 15:10:00,54.38,54.42,54.37,54.4,302200.0,33.231,33.2554,33.2249,33.2432,302200.0
2010-10-05 15:20:00,54.4,54.45,54.39,54.42,289600.0,33.2432,33.2738,33.2371,33.2554,289600.0
2010-10-05 15:30:00,54.41,54.49,54.39,54.47,236600.0,33.2493,33.2982,33.2371,33.286,236600.0
2010-10-05 15:40:00,54.47,54.52,54.42,54.5,820000.0,33.286,33.3165,33.2554,33.3043,820000.0
2010-10-05 15:50:00,54.51,54.51,54.34,54.34,1616000.0,33.3104,33.3104,33.2065,33.2065,1616000.0
2010-10-05 16:00:00,54.35,54.37,54.29,54.3,114200.0,33.2126,33.2249,33.176,33.1821,114200.0
2010-10-05 16:10:00,54.3,54.3,54.29,54.29,3100.0,33.1821,33.1821,33.176,33.176,3100.0
2010-10-06 09:30:00,54.15,54.29,54.05,54.06,504500.0,33.0904,33.176,33.0293,33.0354,504500.0
2010-10-06 09:40:00,54.07,54.12,53.96,54.05,432900.0,33.0415,33.0721,32.9743,33.0293,432900.0
2010-10-06 09:50:00,54.06,54.12,54.0,54.09,372000.0,33.0354,33.0721,32.9988,33.0538,372000.0
2010-10-06 10:00:00,54.1,54.23,54.09,54.1,298400.0,33.0599,33.1393,33.0538,33.0599,298400.0
2010-10-06 10:10:00,54.1,54.11,53.98,54.0,413500.0,33.0599,33.066,32.9865,32.9988,413500.0
2010-10-06 10:20:00,53.99,54.17,53.98,54.17,182300.0,32.9927,33.1026,32.9865,33.1026,182300.0
2010-10-06 10:30:00,54.16,54.21,54.06,54.11,232200.0,33.0965,33.1271,33.0354,33.066,232200.0
2010-10-06 10:40:00,54.1,54.2,54.1,54.11,140800.0,33.0599,33.121,33.0599,33.066,140800.0
2010-10-06 10:50:00,54.1,54.14,54.06,54.14,623300.0,33.0599,33.0843,33.0354,33.0843,623300.0
2010-10-06 11:00:00,54.15,54.16,54.09,54.12,159800.0,33.0904,33.0965,33.0538,33.0721,159800.0
2010-10-06 11:10:00,54.13,54.13,53.99,54.0,121600.0,33.0782,33.0782,32.9927,32.9988,121600.0
2010-10-06 11:20:00,54.01,54.1,53.99,54.09,99800.0,33.0049,33.0599,32.9927,33.0538,99800.0
2010-10-06 11:30:00,54.09,54.12,54.08,54.12,70400.0,33.0538,33.0721,33.0477,33.0721,70400.0
2010-10-06 11:40:00,54.12,54.13,54.07,54.12,69700.0,33.0721,33.0782,33.0415,33.0721,69700.0
2010-10-06 11:50:00,54.12,54.16,54.07,54.08,116800.0,33.0721,33.0965,33.0415,33.0477,116800.0
2010-10-06 12:00:00,54.07,54.15,54.07,54.14,186400.0,33.0415,33.0904,33.0415,33.0843,186400.0
2010-10-06 12:10:00,54.14,54.14,54.07,54.07,44000.0,33.0843,33.0843,33.0415,33.0415,44000.0
2010-10-06 12:20:00,54.07,54.13,54.07,54.09,85700.0,33.0415,33.0782,33.0415,33.0538,85700.0
2010-10-06 12:30:00,54.09,54.1,54.04,54.06,137200.0,33.0538,33.0599,33.0232,33.0354,137200.0
2010-10-06 12:40:00,54.05,54.11,54.05,54.07,117300.0,33.0293,33.066,33.0293,33.0415,117300.0
2010-10-06 12:50:00,54.06,54.06,53.96,54.01,183800.0,33.0354,33.0354,32.9743,33.0049,183800.0
2010-10-06 13:00:00,54.0,54.0,53.88,53.88,290000.0,32.9988,32.9988,32.9254,32.9254,290000.0
2010-10-06 13:10:00,53.88,53.92,53.86,53.87,122400.0,32.9254,32.9499,32.9132,32.9193,122400.0
2010-10-06 13:20:00,53.86,53.92,53.81,53.92,188500.0,32.9132,32.9499,32.8827,32.9499,188500.0
2010-10-06 13:30:00,53.92,53.93,53.88,53.91,45100.0,32.9499,32.956,32.9254,32.9438,45100.0
2010-10-06 13:40:00,53.91,53.93,53.87,53.91,42700.0,32.9438,32.956,32.9193,32.9438,42700.0
2010-10-06 13:50:00,53.91,53.96,53.87,53.96,90700.0,32.9438,32.9743,32.9193,32.9743,90700.0
2010-10-06 14:00:00,53.96,54.03,53.95,53.95,86400.0,32.9743,33.0171,32.9682,32.9682,86400.0
2010-10-06 14:10:00,53.96,53.97,53.89,53.92,117200.0,32.9743,32.9804,32.9315,32.9499,117200.0
2010-10-06 14:20:00,53.92,53.99,53.9,53.99,119400.0,32.9499,32.9927,32.9377,32.9927,119400.0
2010-10-06 14:30:00,53.98,54.07,53.97,54.03,208200.0,32.9865,33.0415,32.9804,33.0171,208200.0
2010-10-06 14:40:00,54.03,54.04,53.98,54.01,280900.0,33.0171,33.0232,32.9865,33.0049,280900.0
2010-10-06 14:50:00,54.01,54.01,53.98,54.0,170300.0,33.0049,33.0049,32.9865,32.9988,170300.0
2010-10-06 15:00:00,54.0,54.05,53.99,54.01,89800.0,32.9988,33.0293,32.9927,33.0049,89800.0
2010-10-06 15:10:00,54.01,54.07,53.99,54.03,128900.0,33.0049,33.0415,32.9927,33.0171,128900.0
2010-10-06 15:20:00,54.03,54.08,54.02,54.05,103900.0,33.0171,33.0477,33.011,33.0293,103900.0
2010-10-06 15:30:00,54.06,54.06,53.96,54.04,171900.0,33.0354,33.0354,32.9743,33.0232,171900.0
2010-10-06 15:40:00,54.05,54.13,54.04,54.09,382600.0,33.0293,33.0782,33.0232,33.0538,382600.0
2010-10-06 15:50:00,54.09,54.15,54.09,54.15,433700.0,33.0538,33.0904,33.0538,33.0904,433700.0
2010-10-07 09:30:00,54.32,54.49,54.28,54.46,319900.0,33.1943,33.2982,33.1699,33.2799,319900.0
2010-10-07 09:40:00,54.45,54.57,54.33,54.37,446800.0,33.2738,33.3471,33.2004,33.2249,446800.0
2010-10-07 09:50:00,54.37,54.47,54.29,54.35,248900.0,33.2249,33.286,33.176,33.2126,248900.0
2010-10-07 10:00:00,54.33,54.45,54.27,54.4,240100.0,33.2004,33.2738,33.1638,33.2432,240100.0
2010-10-07 10:10:00,54.41,54.46,54.29,54.41,187800.0,33.2493,33.2799,33.176,33.2493,187800.0
2010-10-07 10:20:00,54.41,54.5,54.4,54.5,124900.0,33.2493,33.3043,33.2432,33.3043,124900.0
2010-10-07 10:30:00,54.5,54.55,54.43,54.46,176000.0,33.3043,33.3349,33.2615,33.2799,176000.0
2010-10-07 10:40:00,54.46,54.46,54.33,54.35,128000.0,33.2799,33.2799,33.2004,33.2126,128000.0
2010-10-07 10:50:00,54.36,54.39,54.26,54.31,94000.0,33.2188,33.2371,33.1576,33.1882,94000.0
2010-10-07 11:00:00,54.3,54.35,54.23,54.27,138000.0,33.1821,33.2126,33.1393,33.1638,138000.0
2010-10-07 11:10:00,54.27,54.33,54.2,54.23,114200.0,33.1638,33.2004,33.121,33.1393,114200.0
2010-10-07 11:20:00,54.24,54.36,54.24,54.29,109300.0,33.1454,33.2188,33.1454,33.176,109300.0
2010-10-07 11:30:00,54.29,54.4,54.28,54.28,147700.0,33.176,33.2432,33.1699,33.1699,147700.0
2010-10-07 11:40:00,54.27,54.31,54.25,54.25,99500.0,33.1638,33.1882,33.1515,33.1515,99500.0
2010-10-07 11:50:00,54.25,54.35,54.23,54.33,112600.0,33.1515,33.2126,33.1393,33.2004,112600.0
2010-10-07 12:00:00,54.34,54.35,54.25,54.3,93800.0,33.2065,33.2126,33.1515,33.1821,93800.0
2010-10-07 12:10:00,54.3,54.33,54.26,54.28,83400.0,33.1821,33.2004,33.1576,33.1699,83400.0
2010-10-07 12:20:00,54.28,54.29,54.18,54.2,127000.0,33.1699,33.176,33.1088,33.121,127000.0
2010-10-07 12:30:00,54.19,54.19,53.99,54.05,271500.0,33.1149,33.1149,32.9927,33.0293,271500.0
2010-10-07 12:40:00,54.06,54.2,54.0,54.17,170300.0,33.0354,33.121,32.9988,33.1026,170300.0
2010-10-07 12:50:00,54.17,54.21,54.13,54.15,135800.0,33.1026,33.1271,33.0782,33.0904,135800.0
2010-10-07 13:00:00,54.14,54.21,54.09,54.2,82900.0,33.0843,33.1271,33.0538,33.121,82900.0
2010-10-07 13:10:00,54.2,54.22,54.16,54.18,79600.0,33.121,33.1332,33.0965,33.1088,79600.0
2010-10-07 13:20:00,54.17,54.19,54.15,54.17,24800.0,33.1026,33.1149,33.0904,33.1026,24800.0
2010-10-07 13:30:00,54.17,54.18,54.04,54.08,112100.0,33.1026,33.1088,33.0232,33.0477,112100.0
2010-10-07 13:40:00,54.09,54.17,54.08,54.13,71800.0,33.0538,33.1026,33.0477,33.0782,71800.0
2010-10-07 13:50:00,54.13,54.28,54.12,54.24,98400.0,33.0782,33.1699,33.0721,33.1454,98400.0
2010-10-07 14:00:00,54.24,54.29,54.19,54.22,154500.0,33.1454,33.176,33.1149,33.1332,154500.0
2010-10-07 14:10:00,54.22,54.29,54.21,54.25,84500.0,33.1332,33.176,33.1271,33.1515,84500.0
2010-10-07 14:20:00,54.25,54.28,54.21,54.22,68500.0,33.1515,33.1699,33.1271,33.1332,68500.0
2010-10-07 14:30:00,54.22,54.25,54.21,54.24,42600.0,33.1332,33.1515,33.1271,33.1454,42600.0
2010-10-07 14:40:00,54.24,54.24,54.16,54.16,66100.0,33.1454,33.1454,33.0965,33.0965,66100.0
2010-10-07 14:50:00,54.16,54.23,54.14,54.23,181200.0,33.0965,33.1393,33.0843,33.1393,181200.0
2010-10-07 15:00:00,54.23,54.28,54.21,54.25,143800.0,33.1393,33.1699,33.1271,33.1515,143800.0
2010-10-07 15:10:00,54.24,54.24,54.17,54.2,120700.0,33.1454,33.1454,33.1026,33.121,120700.0
2010-10-07 15:20:00,54.2,54.24,54.19,54.21,98300.0,33.121,33.1454,33.1149,33.1271,98300.0
2010-10-07 15:30:00,54.21,54.26,54.15,54.26,155400.0,33.1271,33.1576,33.0904,33.1576,155400.0
2010-10-07 15:40:00,54.26,54.29,54.21,54.22,310600.0,33.1576,33.176,33.1271,33.1332,310600.0
2010-10-07 15:50:00,54.23,54.25,54.16,54.24,349200.0,33.1393,33.1515,33.0965,33.1454,349200.0
2010-10-08 09:30:00,54.14,54.35,54.07,54.14,165400.0,33.0843,33.2126,33.0415,33.0843,165400.0
2010-10-08 09:40:00,54.12,54.19,53.98,54.0,175900.0,33.0721,33.1149,32.9865,32.9988,175900.0
2010-10-08 09:50:00,54.0,54.19,53.99,54.18,167200.0,32.9988,33.1149,32.9927,33.1088,167200.0
2010-10-08 10:00:00,54.21,54.29,54.07,54.07,162900.0,33.1271,33.176,33.0415,33.0415,162900.0
2010-10-08 10:10:00,54.08,54.19,54.07,54.1,123800.0,33.0477,33.1149,33.0415,33.0599,123800.0
2010-10-08 10:20:00,54.1,54.14,53.96,53.99,134700.0,33.0599,33.0843,32.9743,32.9927,134700.0
2010-10-08 10:30:00,53.97,54.01,53.95,54.0,83700.0,32.9804,33.0049,32.9682,32.9988,83700.0
2010-10-08 10:40:00,54.0,54.07,53.99,53.99,104800.0,32.9988,33.0415,32.9927,32.9927,104800.0
2010-10-08 10:50:00,53.99,54.1,53.95,54.08,167500.0,32.9927,33.0599,32.9682,33.0477,167500.0
2010-10-08 11:00:00,54.08,54.13,53.98,53.98,199000.0,33.0477,33.0782,32.9865,32.9865,199000.0
2010-10-08 11:10:00,53.98,54.03,53.94,54.02,283800.0,32.9865,33.0171,32.9621,33.011,283800.0
2010-10-08 11:20:00,54.02,54.14,54.0,54.13,291400.0,33.011,33.0843,32.9988,33.0782,291400.0
2010-10-08 11:30:00,54.14,54.28,54.11,54.13,205400.0,33.0843,33.1699,33.066,33.0782,205400.0
2010-10-08 11:40:00,54.13,54.21,54.13,54.19,67700.0,33.0782,33.1271,33.0782,33.1149,67700.0
2010-10-08 11:50:00,54.19,54.26,54.19,54.26,78200.0,33.1149,33.1576,33.1149,33.1576,78200.0
2010-10-08 12:00:00,54.27,54.28,54.17,54.19,106700.0,33.1638,33.1699,33.1026,33.1149,106700.0
2010-10-08 12:10:00,54.19,54.29,54.19,54.26,51200.0,33.1149,33.176,33.1149,33.1576,51200.0
2010-10-08 12:20:00,54.27,54.28,54.2,54.2,33500.0,33.1638,33.1699,33.121,33.121,33500.0
2010-10-08 12:30:00,54.2,54.26,54.2,54.24,27700.0,33.121,33.1576,33.121,33.1454,27700.0
2010-10-08 12:40:00,54.24,54.33,54.24,54.31,157200.0,33.1454,33.2004,33.1454,33.1882,157200.0
2010-10-08 12:50:00,54.31,54.34,54.29,54.3,45900.0,33.1882,33.2065,33.176,33.1821,45900.0
2010-10-08 13:00:00,54.3,54.3,54.22,54.23,88900.0,33.1821,33.1821,33.1332,33.1393,88900.0
2010-10-08 13:10:00,54.23,54.33,54.22,54.33,125700.0,33.1393,33.2004,33.1332,33.2004,125700.0
2010-10-08 13:20:00,54.32,54.34,54.26,54.3,67600.0,33.1943,33.2065,33.1576,33.1821,67600.0
2010-10-08 13:30:00,54.3,54.31,54.24,54.26,37100.0,33.1821,33.1882,33.1454,33.1576,37100.0
2010-10-08 13:40:00,54.25,54.27,54.15,54.17,179700.0,33.1515,33.1638,33.0904,33.1026,179700.0
2010-10-08 13:50:00,54.16,54.24,54.16,54.2,86300.0,33.0965,33.1454,33.0965,33.121,86300.0
2010-10-08 14:00:00,54.2,54.22,54.13,54.17,168800.0,33.121,33.1332,33.0782,33.1026,168800.0
2010-10-08 14:10:00,54.17,54.19,54.14,54.19,49300.0,33.1026,33.1149,33.0843,33.1149,49300.0
2010-10-08 14:20:00,54.19,54.34,54.19,54.33,233800.0,33.1149,33.2065,33.1149,33.2004,233800.0
2010-10-08 14:30:00,54.34,54.35,54.32,54.35,61800.0,33.2065,33.2126,33.1943,33.2126,61800.0
2010-10-08 14:40:00,54.35,54.43,54.34,54.38,163200.0,33.2126,33.2615,33.2065,33.231,163200.0
2010-10-08 14:50:00,54.38,54.38,54.29,54.29,120000.0,33.231,33.231,33.176,33.176,120000.0
2010-10-08 15:00:00,54.29,54.38,54.26,54.38,183700.0,33.176,33.231,33.1576,33.231,183700.0
2010-10-08 15:10:00,54.39,54.46,54.36,54.42,236900.0,33.2371,33.2799,33.2188,33.2554,236900.0
2010-10-08 15:20:00,54.42,54.42,54.32,54.35,82300.0,33.2554,33.2554,33.1943,33.2126,82300.0
2010-10-08 15:30:00,54.35,54.45,54.34,54.43,175600.0,33.2126,33.2738,33.2065,33.2615,175600.0
2010-10-08 15:40:00,54.43,54.49,54.41,54.47,393300.0,33.2615,33.2982,33.2493,33.286,393300.0
2010-10-08 15:50:00,54.48,54.48,54.31,54.33,721400.0,33.2921,33.2921,33.1882,33.2004,721400.0
2010-10-11 09:30:00,54.36,54.51,54.32,54.48,228000.0,33.2188,33.3104,33.1943,33.2921,228000.0
2010-10-11 09:40:00,54.5,54.5,54.37,54.39,130200.0,33.3043,33.3043,33.2249,33.2371,130200.0
2010-10-11 09:50:00,54.39,54.45,54.36,54.38,91300.0,33.2371,33.2738,33.2188,33.231,91300.0
2010-10-11 10:00:00,54.38,54.45,54.36,54.39,88100.0,33.231,33.2738,33.2188,33.2371,88100.0
2010-10-11 10:10:00,54.39,54.39,54.28,54.29,113100.0,33.2371,33.2371,33.1699,33.176,113100.0
2010-10-11 10:20:00,54.29,54.47,54.29,54.45,96000.0,33.176,33.286,33.176,33.2738,96000.0
2010-10-11 10:30:00,54.46,54.52,54.42,54.45,100000.0,33.2799,33.3165,33.2554,33.2738,100000.0
2010-10-11 10:40:00,54.46,54.5,54.35,54.4,95300.0,33.2799,33.3043,33.2126,33.2432,95300.0
2010-10-11 10:50:00,54.4,54.43,54.29,54.3,247600.0,33.2432,33.2615,33.176,33.1821,247600.0
2010-10-11 11:00:00,54.31,54.34,54.19,54.24,205700.0,33.1882,33.2065,33.1149,33.1454,205700.0
2010-10-11 11:10:00,54.23,54.27,54.21,54.22,92300.0,33.1393,33.1638,33.1271,33.1332,92300.0
2010-10-11 11:20:00,54.22,54.28,54.21,54.26,68300.0,33.1332,33.1699,33.1271,33.1576,68300.0
2010-10-11 11:30:00,54.27,54.33,54.24,54.3,62200.0,33.1638,33.2004,33.1454,33.1821,62200.0
2010-10-11 11:40:00,54.31,54.33,54.29,54.32,31300.0,33.1882,33.2004,33.176,33.1943,31300.0
2010-10-11 11:50:00,54.32,54.32,54.27,54.28,22600.0,33.1943,33.1943,33.1638,33.1699,22600.0
2010-10-11 12:00:00,54.28,54.3,54.24,54.26,102000.0,33.1699,33.1821,33.1454,33.1576,102000.0
2010-10-11 12:10:00,54.26,54.31,54.25,54.28,133000.0,33.1576,33.1882,33.1515,33.1699,133000.0
2010-10-11 12:20:00,54.3,54.33,54.28,54.33,28400.0,33.1821,33.2004,33.1699,33.2004,28400.0
2010-10-11 12:30:00,54.33,54.44,54.33,54.41,88700.0,33.2004,33.2676,33.2004,33.2493,88700.0
2010-10-11 12:40:00,54.41,54.42,54.32,54.32,22300.0,33.2493,33.2554,33.1943,33.1943,22300.0
2010-10-11 12:50:00,54.31,54.32,54.28,54.31,53000.0,33.1882,33.1943,33.1699,33.1882,53000.0
2010-10-11 13:00:00,54.31,54.37,54.3,54.37,155900.0,33.1882,33.2249,33.1821,33.2249,155900.0
2010-10-11 13:10:00,54.38,54.4,54.35,54.35,107500.0,33.231,33.2432,33.2126,33.2126,107500.0
2010-10-11 13:20:00,54.35,54.36,54.33,54.35,16500.0,33.2126,33.2188,33.2004,33.2126,16500.0
2010-10-11 13:30:00,54.35,54.4,54.34,54.39,13800.0,33.2126,33.2432,33.2065,33.2371,13800.0
2010-10-11 13:40:00,54.4,54.43,54.37,54.43,142800.0,33.2432,33.2615,33.2249,33.2615,142800.0
2010-10-11 13:50:00,54.44,54.48,54.4,54.47,78000.0,33.2676,33.2921,33.2432,33.286,78000.0
2010-10-11 14:00:00,54.48,54.48,54.41,54.44,56200.0,33.2921,33.2921,33.2493,33.2676,56200.0
2010-10-11 14:10:00,54.44,54.44,54.35,54.4,75900.0,33.2676,33.2676,33.2126,33.2432,75900.0
2010-10-11 14:20:00,54.39,54.43,54.39,54.43,16500.0,33.2371,33.2615,33.2371,33.2615,16500.0
2010-10-11 14:30:00,54.43,54.46,54.42,54.44,22200.0,33.2615,33.2799,33.2554,33.2676,22200.0
2010-10-11 14:40:00,54.44,54.45,54.41,54.42,42400.0,33.2676,33.2738,33.2493,33.2554,42400.0
2010-10-11 14:50:00,54.42,54.44,54.4,54.41,26900.0,33.2554,33.2676,33.2432,33.2493,26900.0
2010-10-11 15:00:00,54.41,54.47,54.41,54.45,108600.0,33.2493,33.286,33.2493,33.2738,108600.0
2010-10-11 15:10:00,54.45,54.45,54.38,54.39,92000.0,33.2738,33.2738,33.231,33.2371,92000.0
2010-10-11 15:20:00,54.39,54.4,54.34,54.35,100500.0,33.2371,33.2432,33.2065,33.2126,100500.0
2010-10-11 15:30:00,54.35,54.36,54.23,54.25,369300.0,33.2126,33.2188,33.1393,33.1515,369300.0
2010-10-11 15:40:00,54.25,54.3,54.18,54.3,225600.0,33.1515,33.1821,33.1088,33.1821,225600.0
2010-10-11 15:50:00,54.29,54.34,54.28,54.29,438500.0,33.176,33.2065,33.1699,33.176,438500.0
2010-10-12 09:30:00,54.12,54.27,54.01,54.11,304900.0,33.0721,33.1638,33.0049,33.066,304900.0
2010-10-12 09:40:00,54.11,54.2,53.98,54.02,188800.0,33.066,33.121,32.9865,33.011,188800.0
2010-10-12 09:50:00,54.01,54.1,53.97,54.07,132700.0,33.0049,33.0599,32.9804,33.0415,132700.0
2010-10-12 10:00:00,54.06,54.21,54.05,54.16,207100.0,33.0354,33.1271,33.0293,33.0965,207100.0
2010-10-12 10:10:00,54.16,54.5,54.15,54.41,254800.0,33.0965,33.3043,33.0904,33.2493,254800.0
2010-10-12 10:20:00,54.41,54.42,54.34,54.37,181700.0,33.2493,33.2554,33.2065,33.2249,181700.0
2010-10-12 10:30:00,54.37,54.42,54.31,54.38,101600.0,33.2249,33.2554,33.1882,33.231,101600.0
2010-10-12 10:40:00,54.38,54.53,54.34,54.48,99000.0,33.231,33.3226,33.2065,33.2921,99000.0
2010-10-12 10:50:00,54.49,54.49,54.34,54.34,188800.0,33.2982,33.2982,33.2065,33.2065,188800.0
2010-10-12 11:00:00,54.34,54.38,54.31,54.33,100700.0,33.2065,33.231,33.1882,33.2004,100700.0
2010-10-12 11:10:00,54.33,54.35,54.29,54.34,103100.0,33.2004,33.2126,33.176,33.2065,103100.0
2010-10-12 11:20:00,54.34,54.37,54.33,54.36,37400.0,33.2065,33.2249,33.2004,33.2188,37400.0
2010-10-12 11:30:00,54.36,54.44,54.35,54.42,145600.0,33.2188,33.2676,33.2126,33.2554,145600.0
2010-10-12 11:40:00,54.41,54.42,54.36,54.36,58000.0,33.2493,33.2554,33.2188,33.2188,58000.0
2010-10-12 11:50:00,54.36,54.41,54.33,54.39,47400.0,33.2188,33.2493,33.2004,33.2371,47400.0
2010-10-12 12:00:00,54.4,54.42,54.32,54.33,76800.0,33.2432,33.2554,33.1943,33.2004,76800.0
2010-10-12 12:10:00,54.33,54.38,54.32,54.37,54000.0,33.2004,33.231,33.1943,33.2249,54000.0
2010-10-12 12:20:00,54.38,54.46,54.35,54.35,200900.0,33.231,33.2799,33.2126,33.2126,200900.0
2010-10-12 12:30:00,54.35,54.37,54.33,54.37,19400.0,33.2126,33.2249,33.2004,33.2249,19400.0
2010-10-12 12:40:00,54.36,54.39,54.33,54.35,57600.0,33.2188,33.2371,33.2004,33.2126,57600.0
2010-10-12 12:50:00,54.36,54.38,54.35,54.36,24400.0,33.2188,33.231,33.2126,33.2188,24400.0
2010-10-12 13:00:00,54.35,54.35,54.3,54.34,32700.0,33.2126,33.2126,33.1821,33.2065,32700.0
2010-10-12 13:10:00,54.34,54.41,54.33,54.41,24000.0,33.2065,33.2493,33.2004,33.2493,24000.0
2010-10-12 13:20:00,54.4,54.43,54.4,54.43,12500.0,33.2432,33.2615,33.2432,33.2615,12500.0
2010-10-12 13:30:00,54.42,54.44,54.4,54.4,23400.0,33.2554,33.2676,33.2432,33.2432,23400.0
2010-10-12 13:40:00,54.4,54.41,54.38,54.4,19900.0,33.2432,33.2493,33.231,33.2432,19900.0
2010-10-12 13:50:00,54.4,54.42,54.37,54.38,27800.0,33.2432,33.2554,33.2249,33.231,27800.0
2010-10-12 14:00:00,54.37,54.49,54.3,54.47,376100.0,33.2249,33.2982,33.1821,33.286,376100.0
2010-10-12 14:10:00,54.47,54.61,54.45,54.59,274500.0,33.286,33.3715,33.2738,33.3593,274500.0
2010-10-12 14:20:00,54.59,54.62,54.51,54.56,321600.0,33.3593,33.3776,33.3104,33.341,321600.0
2010-10-12 14:30:00,54.57,54.6,54.42,54.49,246800.0,33.3471,33.3654,33.2554,33.2982,246800.0
2010-10-12 14:40:00,54.49,54.64,54.49,54.55,173100.0,33.2982,33.3899,33.2982,33.3349,173100.0
2010-10-12 14:50:00,54.54,54.6,54.52,54.6,150600.0,33.3288,33.3654,33.3165,33.3654,150600.0
2010-10-12 15:00:00,54.6,54.6,54.5,54.59,224000.0,33.3654,33.3654,33.3043,33.3593,224000.0
2010-10-12 15:10:00,54.6,54.66,54.58,54.61,202900.0,33.3654,33.4021,33.3532,33.3715,202900.0
2010-10-12 15:20:00,54.61,54.77,54.58,54.76,335700.0,33.3715,33.4693,33.3532,33.4632,335700.0
2010-10-12 15:30:00,54.76,54.84,54.74,54.82,571600.0,33.4632,33.5121,33.451,33.4999,571600.0
2010-10-12 15:40:00,54.83,54.88,54.75,54.87,557200.0,33.506,33.5365,33.4571,33.5304,557200.0
2010-10-12 15:50:00,54.87,54.89,54.72,54.72,938900.0,33.5304,33.5426,33.4387,33.4387,938900.0
2010-10-12 16:00:00,54.71,54.76,54.67,54.76,95800.0,33.4326,33.4632,33.4082,33.4632,95800.0
2010-10-12 16:10:00,54.67,54.67,54.67,54.67,2100.0,33.4082,33.4082,33.4082,33.4082,2100.0
2010-10-13 09:30:00,55.0,55.14,54.86,54.89,332400.0,33.6099,33.6954,33.5243,33.5426,332400.0
2010-10-13 09:40:00,54.89,55.19,54.87,55.19,331700.0,33.5426,33.726,33.5304,33.726,331700.0
2010-10-13 09:50:00,55.19,55.31,55.15,55.29,290400.0,33.726,33.7993,33.7015,33.7871,290400.0
2010-10-13 10:00:00,55.28,55.43,55.28,55.36,288100.0,33.781,33.8726,33.781,33.8298,288100.0
2010-10-13 10:10:00,55.36,55.36,55.16,55.18,210300.0,33.8298,33.8298,33.7076,33.7198,210300.0
2010-10-13 10:20:00,55.17,55.35,55.11,55.35,209000.0,33.7137,33.8237,33.6771,33.8237,209000.0
2010-10-13 10:30:00,55.35,55.45,55.32,55.41,214800.0,33.8237,33.8848,33.8054,33.8604,214800.0
2010-10-13 10:40:00,55.41,55.42,55.31,55.34,98000.0,33.8604,33.8665,33.7993,33.8176,98000.0
2010-10-13 10:50:00,55.33,55.48,55.33,55.48,138300.0,33.8115,33.9032,33.8115,33.9032,138300.0
2010-10-13 11:00:00,55.48,55.49,55.42,55.42,223300.0,33.9032,33.9093,33.8665,33.8665,223300.0
2010-10-13 11:10:00,55.42,55.47,55.41,55.43,170900.0,33.8665,33.8971,33.8604,33.8726,170900.0
2010-10-13 11:20:00,55.44,55.48,55.35,55.35,158800.0,33.8787,33.9032,33.8237,33.8237,158800.0
2010-10-13 11:30:00,55.36,55.41,55.36,55.4,80800.0,33.8298,33.8604,33.8298,33.8543,80800.0
2010-10-13 11:40:00,55.4,55.46,55.38,55.46,129500.0,33.8543,33.891,33.8421,33.891,129500.0
2010-10-13 11:50:00,55.46,55.47,55.39,55.41,129700.0,33.891,33.8971,33.8482,33.8604,129700.0
2010-10-13 12:00:00,55.41,55.44,55.41,55.43,50800.0,33.8604,33.8787,33.8604,33.8726,50800.0
2010-10-13 12:10:00,55.43,55.45,55.39,55.44,108200.0,33.8726,33.8848,33.8482,33.8787,108200.0
2010-10-13 12:20:00,55.45,55.52,55.43,55.51,111100.0,33.8848,33.9276,33.8726,33.9215,111100.0
2010-10-13 12:30:00,55.51,55.52,55.48,55.51,60300.0,33.9215,33.9276,33.9032,33.9215,60300.0
2010-10-13 12:40:00,55.51,55.53,55.48,55.52,138400.0,33.9215,33.9337,33.9032,33.9276,138400.0
2010-10-13 12:50:00,55.52,55.55,55.5,55.51,78100.0,33.9276,33.946,33.9154,33.9215,78100.0
2010-10-13 13:00:00,55.51,55.51,55.47,55.48,197000.0,33.9215,33.9215,33.8971,33.9032,197000.0
2010-10-13 13:10:00,55.49,55.54,55.47,55.5,173400.0,33.9093,33.9398,33.8971,33.9154,173400.0
2010-10-13 13:20:00,55.5,55.57,55.49,55.51,162200.0,33.9154,33.9582,33.9093,33.9215,162200.0
2010-10-13 13:30:00,55.51,55.61,55.5,55.56,186600.0,33.9215,33.9826,33.9154,33.9521,186600.0
2010-10-13 13:40:00,55.57,55.59,55.55,55.58,199600.0,33.9582,33.9704,33.946,33.9643,199600.0
2010-10-13 13:50:00,55.59,55.66,55.58,55.64,265600.0,33.9704,34.0132,33.9643,34.0009,265600.0
2010-10-13 14:00:00,55.64,55.65,55.55,55.58,312600.0,34.0009,34.0071,33.946,33.9643,312600.0
2010-10-13 14:10:00,55.58,55.72,55.58,55.7,146100.0,33.9643,34.0498,33.9643,34.0376,146100.0
2010-10-13 14:20:00,55.71,55.74,55.66,55.7,254200.0,34.0437,34.0621,34.0132,34.0376,254200.0
2010-10-13 14:30:00,55.7,55.75,55.65,55.66,153800.0,34.0376,34.0682,34.0071,34.0132,153800.0
2010-10-13 14:40:00,55.66,55.69,55.61,55.62,167200.0,34.0132,34.0315,33.9826,33.9887,167200.0
2010-10-13 14:50:00,55.62,55.64,55.56,55.59,266600.0,33.9887,34.0009,33.9521,33.9704,266600.0
2010-10-13 15:00:00,55.59,55.63,55.5,55.54,415400.0,33.9704,33.9948,33.9154,33.9398,415400.0
2010-10-13 15:10:00,55.54,55.57,55.46,55.51,312100.0,33.9398,33.9582,33.891,33.9215,312100.0
2010-10-13 15:20:00,55.51,55.57,55.36,55.37,248500.0,33.9215,33.9582,33.8298,33.836,248500.0
2010-10-13 15:30:00,55.37,55.47,55.36,55.38,370800.0,33.836,33.8971,33.8298,33.8421,370800.0
2010-10-13 15:40:00,55.38,55.47,55.36,55.38,405400.0,33.8421,33.8971,33.8298,33.8421,405400.0
2010-10-13 15:50:00,55.37,55.38,55.24,55.26,1049600.0,33.836,33.8421,33.7565,33.7687,1049600.0
2010-10-14 09:30:00,55.11,55.23,54.96,55.15,612900.0,33.6771,33.7504,33.5854,33.7015,612900.0
2010-10-14 09:40:00,55.15,55.45,55.13,55.26,554500.0,33.7015,33.8848,33.6893,33.7687,554500.0
2010-10-14 09:50:00,55.25,55.3,55.11,55.18,449600.0,33.7626,33.7932,33.6771,33.7198,449600.0
2010-10-14 10:00:00,55.17,55.19,55.09,55.1,352800.0,33.7137,33.726,33.6649,33.671,352800.0
2010-10-14 10:10:00,55.1,55.25,55.07,55.24,146900.0,33.671,33.7626,33.6526,33.7565,146900.0
2010-10-14 10:20:00,55.24,55.26,55.21,55.25,109800.0,33.7565,33.7687,33.7382,33.7626,109800.0
2010-10-14 10:30:00,55.25,55.36,55.2,55.34,119000.0,33.7626,33.8298,33.7321,33.8176,119000.0
2010-10-14 10:40:00,55.34,55.39,55.27,55.36,88000.0,33.8176,33.8482,33.7748,33.8298,88000.0
2010-10-14 10:50:00,55.36,55.4,55.34,55.4,104500.0,33.8298,33.8543,33.8176,33.8543,104500.0
2010-10-14 11:00:00,55.4,55.41,55.35,55.4,85200.0,33.8543,33.8604,33.8237,33.8543,85200.0
2010-10-14 11:10:00,55.41,55.43,55.38,55.39,58400.0,33.8604,33.8726,33.8421,33.8482,58400.0
2010-10-14 11:20:00,55.39,55.41,55.29,55.33,175000.0,33.8482,33.8604,33.7871,33.8115,175000.0
2010-10-14 11:30:00,55.34,55.36,55.3,55.32,241000.0,33.8176,33.8298,33.7932,33.8054,241000.0
2010-10-14 11:40:00,55.32,55.35,55.23,55.23,315500.0,33.8054,33.8237,33.7504,33.7504,315500.0
2010-10-14 11:50:00,55.23,55.25,55.17,55.18,118900.0,33.7504,33.7626,33.7137,33.7198,118900.0
2010-10-14 12:00:00,55.18,55.25,55.18,55.19,83600.0,33.7198,33.7626,33.7198,33.726,83600.0
2010-10-14 12:10:00,55.2,55.2,55.14,55.15,36200.0,33.7321,33.7321,33.6954,33.7015,36200.0
2010-10-14 12:20:00,55.14,55.15,55.02,55.05,118000.0,33.6954,33.7015,33.6221,33.6404,118000.0
2010-10-14 12:30:00,55.06,55.06,54.97,55.0,137100.0,33.6465,33.6465,33.5915,33.6099,137100.0
2010-10-14 12:40:00,55.0,55.04,54.99,55.02,64800.0,33.6099,33.6343,33.6037,33.6221,64800.0
2010-10-14 12:50:00,55.02,55.1,55.01,55.08,125800.0,33.6221,33.671,33.616,33.6587,125800.0
2010-10-14 13:00:00,55.07,55.08,54.9,54.96,203000.0,33.6526,33.6587,33.5487,33.5854,203000.0
2010-10-14 13:10:00,54.96,55.01,54.91,54.92,96500.0,33.5854,33.616,33.5549,33.561,96500.0
2010-10-14 13:20:00,54.92,54.96,54.88,54.94,84000.0,33.561,33.5854,33.5365,33.5732,84000.0
2010-10-14 13:30:00,54.94,55.06,54.93,55.05,429600.0,33.5732,33.6465,33.5671,33.6404,429600.0
2010-10-14 13:40:00,55.06,55.18,55.04,55.13,391400.0,33.6465,33.7198,33.6343,33.6893,391400.0
2010-10-14 13:50:00,55.13,55.15,55.09,55.14,42300.0,33.6893,33.7015,33.6649,33.6954,42300.0
2010-10-14 14:00:00,55.14,55.15,55.03,55.06,64600.0,33.6954,33.7015,33.6282,33.6465,64600.0
2010-10-14 14:10:00,55.06,55.08,55.0,55.03,65600.0,33.6465,33.6587,33.6099,33.6282,65600.0
2010-10-14 14:20:00,55.02,55.06,54.95,54.98,86200.0,33.6221,33.6465,33.5793,33.5976,86200.0
2010-10-14 14:30:00,54.98,54.99,54.9,54.93,88800.0,33.5976,33.6037,33.5487,33.5671,88800.0
2010-10-14 14:40:00,54.93,54.96,54.87,54.89,111300.0,33.5671,33.5854,33.5304,33.5426,111300.0
2010-10-14 14:50:00,54.88,54.92,54.85,54.87,155800.0,33.5365,33.561,33.5182,33.5304,155800.0
2010-10-14 15:00:00,54.87,54.87,54.75,54.81,166600.0,33.5304,33.5304,33.4571,33.4937,166600.0
2010-10-14 15:10:00,54.81,54.95,54.81,54.93,197400.0,33.4937,33.5793,33.4937,33.5671,197400.0
2010-10-14 15:20:00,54.92,54.99,54.89,54.89,201000.0,33.561,33.6037,33.5426,33.5426,201000.0
2010-10-14 15:30:00,54.89,55.03,54.87,54.97,254400.0,33.5426,33.6282,33.5304,33.5915,254400.0
2010-10-14 15:40:00,54.97,54.98,54.9,54.94,305800.0,33.5915,33.5976,33.5487,33.5732,305800.0
2010-10-14 15:50:00,54.93,55.09,54.93,55.09,577500.0,33.5671,33.6649,33.5671,33.6649,577500.0
2010-10-15 09:30:00,55.32,55.56,55.28,55.44,391500.0,33.8054,33.9521,33.781,33.8787,391500.0
2010-10-15 09:40:00,55.43,55.45,55.27,55.34,166600.0,33.8726,33.8848,33.7748,33.8176,166600.0
2010-10-15 09:50:00,55.34,55.39,55.14,55.16,296800.0,33.8176,33.8482,33.6954,33.7076,296800.0
2010-10-15 10:00:00,55.16,55.26,55.05,55.16,463800.0,33.7076,33.7687,33.6404,33.7076,463800.0
2010-10-15 10:10:00,55.16,55.17,54.95,55.01,753200.0,33.7076,33.7137,33.5793,33.616,753200.0
2010-10-15 10:20:00,55.03,55.11,54.92,55.05,634700.0,33.6282,33.6771,33.561,33.6404,634700.0
2010-10-15 10:30:00,55.05,55.14,55.0,55.13,310500.0,33.6404,33.6954,33.6099,33.6893,310500.0
2010-10-15 10:40:00,55.12,55.13,55.01,55.01,416700.0,33.6832,33.6893,33.616,33.616,416700.0
2010-10-15 10:50:00,55.02,55.18,54.99,55.11,236600.0,33.6221,33.7198,33.6037,33.6771,236600.0
2010-10-15 11:00:00,55.11,55.23,55.08,55.21,219500.0,33.6771,33.7504,33.6587,33.7382,219500.0
2010-10-15 11:10:00,55.21,55.29,55.09,55.1,189200.0,33.7382,33.7871,33.6649,33.671,189200.0
2010-10-15 11:20:00,55.1,55.12,55.03,55.1,68600.0,33.671,33.6832,33.6282,33.671,68600.0
2010-10-15 11:30:00,55.1,55.22,55.1,55.12,133900.0,33.671,33.7443,33.671,33.6832,133900.0
2010-10-15 11:40:00,55.12,55.15,55.09,55.1,331000.0,33.6832,33.7015,33.6649,33.671,331000.0
2010-10-15 11:50:00,55.09,55.12,54.96,55.09,361000.0,33.6649,33.6832,33.5854,33.6649,361000.0
2010-10-15 12:00:00,55.09,55.12,54.93,55.03,187100.0,33.6649,33.6832,33.5671,33.6282,187100.0
2010-10-15 12:10:00,55.03,55.07,54.99,55.04,77900.0,33.6282,33.6526,33.6037,33.6343,77900.0
2010-10-15 12:20:00,55.03,55.09,55.03,55.05,72100.0,33.6282,33.6649,33.6282,33.6404,72100.0
2010-10-15 12:30:00,55.05,55.11,55.04,55.11,72100.0,33.6404,33.6771,33.6343,33.6771,72100.0
2010-10-15 12:40:00,55.11,55.24,55.09,55.23,115400.0,33.6771,33.7565,33.6649,33.7504,115400.0
2010-10-15 12:50:00,55.24,55.28,55.1,55.11,269400.0,33.7565,33.781,33.671,33.6771,269400.0
2010-10-15 13:00:00,55.11,55.19,55.11,55.17,132800.0,33.6771,33.726,33.6771,33.7137,132800.0
2010-10-15 13:10:00,55.17,55.17,55.1,55.1,36400.0,33.7137,33.7137,33.671,33.671,36400.0
2010-10-15 13:20:00,55.1,55.15,55.09,55.15,54300.0,33.671,33.7015,33.6649,33.7015,54300.0
2010-10-15 13:30:00,55.15,55.19,55.12,55.12,83600.0,33.7015,33.726,33.6832,33.6832,83600.0
2010-10-15 13:40:00,55.12,55.13,55.06,55.1,115100.0,33.6832,33.6893,33.6465,33.671,115100.0
2010-10-15 13:50:00,55.1,55.19,55.02,55.06,135800.0,33.671,33.726,33.6221,33.6465,135800.0
2010-10-15 14:00:00,55.05,55.1,54.99,55.08,147600.0,33.6404,33.671,33.6037,33.6587,147600.0
2010-10-15 14:10:00,55.09,55.13,55.04,55.08,76600.0,33.6649,33.6893,33.6343,33.6587,76600.0
2010-10-15 14:20:00,55.08,55.11,55.0,55.1,116000.0,33.6587,33.6771,33.6099,33.671,116000.0
2010-10-15 14:30:00,55.09,55.18,55.08,55.13,181500.0,33.6649,33.7198,33.6587,33.6893,181500.0
2010-10-15 14:40:00,55.12,55.13,55.03,55.07,111600.0,33.6832,33.6893,33.6282,33.6526,111600.0
2010-10-15 14:50:00,55.07,55.09,55.01,55.08,115500.0,33.6526,33.6649,33.616,33.6587,115500.0
2010-10-15 15:00:00,55.07,55.08,54.98,54.99,304700.0,33.6526,33.6587,33.5976,33.6037,304700.0
2010-10-15 15:10:00,54.99,55.02,54.96,54.99,262600.0,33.6037,33.6221,33.5854,33.6037,262600.0
2010-10-15 15:20:00,54.98,55.03,54.94,54.97,156100.0,33.5976,33.6282,33.5732,33.5915,156100.0
2010-10-15 15:30:00,54.97,55.03,54.93,55.01,334000.0,33.5915,33.6282,33.5671,33.616,334000.0
2010-10-15 15:40:00,55.01,55.04,54.97,55.04,399200.0,33.616,33.6343,33.5915,33.6343,399200.0
2010-10-15 15:50:00,55.04,55.11,55.0,55.05,693800.0,33.6343,33.6771,33.6099,33.6404,693800.0
2010-10-18 09:30:00,54.9,55.21,54.9,55.14,431000.0,33.5487,33.7382,33.5487,33.6954,431000.0
2010-10-18 09:40:00,55.14,55.25,55.13,55.21,255000.0,33.6954,33.7626,33.6893,33.7382,255000.0
2010-10-18 09:50:00,55.22,55.29,55.19,55.24,235900.0,33.7443,33.7871,33.726,33.7565,235900.0
2010-10-18 10:00:00,55.24,55.27,55.16,55.22,142100.0,33.7565,33.7748,33.7076,33.7443,142100.0
2010-10-18 10:10:00,55.23,55.34,55.21,55.27,196400.0,33.7504,33.8176,33.7382,33.7748,196400.0
2010-10-18 10:20:00,55.28,55.3,55.07,55.13,147200.0,33.781,33.7932,33.6526,33.6893,147200.0
2010-10-18 10:30:00,55.13,55.16,55.05,55.16,196500.0,33.6893,33.7076,33.6404,33.7076,196500.0
2010-10-18 10:40:00,55.16,55.23,55.12,55.21,172700.0,33.7076,33.7504,33.6832,33.7382,172700.0
2010-10-18 10:50:00,55.22,55.3,55.22,55.29,92400.0,33.7443,33.7932,33.7443,33.7871,92400.0
2010-10-18 11:00:00,55.29,55.3,55.18,55.22,106100.0,33.7871,33.7932,33.7198,33.7443,106100.0
2010-10-18 11:10:00,55.21,55.27,55.14,55.22,214700.0,33.7382,33.7748,33.6954,33.7443,214700.0
2010-10-18 11:20:00,55.23,55.32,55.22,55.32,135600.0,33.7504,33.8054,33.7443,33.8054,135600.0
2010-10-18 11:30:00,55.32,55.32,55.2,55.24,177000.0,33.8054,33.8054,33.7321,33.7565,177000.0
2010-10-18 11:40:00,55.24,55.25,55.19,55.24,71900.0,33.7565,33.7626,33.726,33.7565,71900.0
2010-10-18 11:50:00,55.24,55.27,55.17,55.27,81100.0,33.7565,33.7748,33.7137,33.7748,81100.0
2010-10-18 12:00:00,55.26,55.3,55.24,55.29,161300.0,33.7687,33.7932,33.7565,33.7871,161300.0
2010-10-18 12:10:00,55.29,55.3,55.25,55.25,122200.0,33.7871,33.7932,33.7626,33.7626,122200.0
2010-10-18 12:20:00,55.25,55.25,55.16,55.16,51000.0,33.7626,33.7626,33.7076,33.7076,51000.0
2010-10-18 12:30:00,55.16,55.18,55.1,55.18,116500.0,33.7076,33.7198,33.671,33.7198,116500.0
2010-10-18 12:40:00,55.18,55.22,55.16,55.2,54500.0,33.7198,33.7443,33.7076,33.7321,54500.0
2010-10-18 12:50:00,55.19,55.25,55.15,55.21,119900.0,33.726,33.7626,33.7015,33.7382,119900.0
2010-10-18 13:00:00,55.22,55.3,55.22,55.3,119500.0,33.7443,33.7932,33.7443,33.7932,119500.0
2010-10-18 13:10:00,55.3,55.3,55.26,55.27,68400.0,33.7932,33.7932,33.7687,33.7748,68400.0
2010-10-18 13:20:00,55.27,55.28,55.21,55.21,48300.0,33.7748,33.781,33.7382,33.7382,48300.0
2010-10-18 13:30:00,55.22,55.25,55.2,55.25,48900.0,33.7443,33.7626,33.7321,33.7626,48900.0
2010-10-18 13:40:00,55.26,55.3,55.25,55.29,120700.0,33.7687,33.7932,33.7626,33.7871,120700.0
2010-10-18 13:50:00,55.29,55.34,55.27,55.33,175100.0,33.7871,33.8176,33.7748,33.8115,175100.0
2010-10-18 14:00:00,55.33,55.4,55.32,55.4,341900.0,33.8115,33.8543,33.8054,33.8543,341900.0
2010-10-18 14:10:00,55.4,55.48,55.39,55.46,275000.0,33.8543,33.9032,33.8482,33.891,275000.0
2010-10-18 14:20:00,55.46,55.54,55.46,55.53,273600.0,33.891,33.9398,33.891,33.9337,273600.0
2010-10-18 14:30:00,55.53,55.58,55.52,55.54,254700.0,33.9337,33.9643,33.9276,33.9398,254700.0
2010-10-18 14:40:00,55.54,55.58,55.53,55.58,130600.0,33.9398,33.9643,33.9337,33.9643,130600.0
2010-10-18 14:50:00,55.57,55.58,55.49,55.52,171200.0,33.9582,33.9643,33.9093,33.9276,171200.0
2010-10-18 15:00:00,55.51,55.65,55.51,55.63,431800.0,33.9215,34.0071,33.9215,33.9948,431800.0
2010-10-18 15:10:00,55.63,55.66,55.58,55.58,241400.0,33.9948,34.0132,33.9643,33.9643,241400.0
2010-10-18 15:20:00,55.58,55.6,55.55,55.59,277800.0,33.9643,33.9765,33.946,33.9704,277800.0
2010-10-18 15:30:00,55.6,55.65,55.58,55.62,228800.0,33.9765,34.0071,33.9643,33.9887,228800.0
2010-10-18 15:40:00,55.62,55.67,55.61,55.64,453900.0,33.9887,34.0193,33.9826,34.0009,453900.0
2010-10-18 15:50:00,55.64,55.68,55.61,55.66,1504400.0,34.0009,34.0254,33.9826,34.0132,1504400.0
2010-10-19 09:30:00,54.96,55.22,54.91,55.18,1005200.0,33.5854,33.7443,33.5549,33.7198,1005200.0
2010-10-19 09:40:00,55.17,55.39,55.17,55.23,896900.0,33.7137,33.8482,33.7137,33.7504,896900.0
2010-10-19 09:50:00,55.23,55.34,55.14,55.32,988100.0,33.7504,33.8176,33.6954,33.8054,988100.0
2010-10-19 10:00:00,55.32,55.55,55.26,55.5,758500.0,33.8054,33.946,33.7687,33.9154,758500.0
2010-10-19 10:10:00,55.49,55.74,55.49,55.68,651100.0,33.9093,34.0621,33.9093,34.0254,651100.0
2010-10-19 10:20:00,55.67,55.68,55.42,55.54,308000.0,34.0193,34.0254,33.8665,33.9398,308000.0
2010-10-19 10:30:00,55.55,55.64,55.53,55.56,239100.0,33.946,34.0009,33.9337,33.9521,239100.0
2010-10-19 10:40:00,55.55,55.64,55.54,55.6,135600.0,33.946,34.0009,33.9398,33.9765,135600.0
2010-10-19 10:50:00,55.6,55.79,55.58,55.7,389500.0,33.9765,34.0926,33.9643,34.0376,389500.0
2010-10-19 11:00:00,55.69,55.7,55.59,55.61,154800.0,34.0315,34.0376,33.9704,33.9826,154800.0
2010-10-19 11:10:00,55.61,55.69,55.6,55.64,73500.0,33.9826,34.0315,33.9765,34.0009,73500.0
2010-10-19 11:20:00,55.64,55.64,55.55,55.57,208400.0,34.0009,34.0009,33.946,33.9582,208400.0
2010-10-19 11:30:00,55.57,55.65,55.56,55.6,105800.0,33.9582,34.0071,33.9521,33.9765,105800.0
2010-10-19 11:40:00,55.61,55.71,55.59,55.68,99200.0,33.9826,34.0437,33.9704,34.0254,99200.0
2010-10-19 11:50:00,55.68,55.7,55.64,55.67,80000.0,34.0254,34.0376,34.0009,34.0193,80000.0
2010-10-19 12:00:00,55.68,55.74,55.67,55.7,144400.0,34.0254,34.0621,34.0193,34.0376,144400.0
2010-10-19 12:10:00,55.7,55.71,55.65,55.67,67300.0,34.0376,34.0437,34.0071,34.0193,67300.0
2010-10-19 12:20:00,55.66,55.66,55.53,55.54,124000.0,34.0132,34.0132,33.9337,33.9398,124000.0
2010-10-19 12:30:00,55.55,55.57,55.47,55.5,125200.0,33.946,33.9582,33.8971,33.9154,125200.0
2010-10-19 12:40:00,55.5,55.51,55.46,55.49,197200.0,33.9154,33.9215,33.891,33.9093,197200.0
2010-10-19 12:50:00,55.49,55.6,55.45,55.6,92200.0,33.9093,33.9765,33.8848,33.9765,92200.0
2010-10-19 13:00:00,55.59,55.6,55.52,55.53,112200.0,33.9704,33.9765,33.9276,33.9337,112200.0
2010-10-19 13:10:00,55.52,55.55,55.42,55.53,250600.0,33.9276,33.946,33.8665,33.9337,250600.0
2010-10-19 13:20:00,55.53,55.57,55.42,55.43,148200.0,33.9337,33.9582,33.8665,33.8726,148200.0
2010-10-19 13:30:00,55.43,55.45,55.35,55.42,134600.0,33.8726,33.8848,33.8237,33.8665,134600.0
2010-10-19 13:40:00,55.43,55.43,55.33,55.39,171000.0,33.8726,33.8726,33.8115,33.8482,171000.0
2010-10-19 13:50:00,55.4,55.41,55.14,55.16,808600.0,33.8543,33.8604,33.6954,33.7076,808600.0
2010-10-19 14:00:00,55.16,55.16,54.91,54.94,841600.0,33.7076,33.7076,33.5549,33.5732,841600.0
2010-10-19 14:10:00,54.94,55.07,54.88,54.97,655200.0,33.5732,33.6526,33.5365,33.5915,655200.0
2010-10-19 14:20:00,54.97,54.99,54.79,54.82,611100.0,33.5915,33.6037,33.4815,33.4999,611100.0
2010-10-19 14:30:00,54.82,54.98,54.79,54.93,1060200.0,33.4999,33.5976,33.4815,33.5671,1060200.0
2010-10-19 14:40:00,54.93,55.0,54.91,54.98,509000.0,33.5671,33.6099,33.5549,33.5976,509000.0
2010-10-19 14:50:00,54.99,55.06,54.96,54.99,464100.0,33.6037,33.6465,33.5854,33.6037,464100.0
2010-10-19 15:00:00,55.0,55.04,54.88,54.88,433000.0,33.6099,33.6343,33.5365,33.5365,433000.0
2010-10-19 15:10:00,54.89,54.95,54.83,54.89,392300.0,33.5426,33.5793,33.506,33.5426,392300.0
2010-10-19 15:20:00,54.89,54.94,54.81,54.81,280900.0,33.5426,33.5732,33.4937,33.4937,280900.0
2010-10-19 15:30:00,54.81,54.96,54.8,54.94,751700.0,33.4937,33.5854,33.4876,33.5732,751700.0
2010-10-19 15:40:00,54.94,54.98,54.87,54.92,912600.0,33.5732,33.5976,33.5304,33.561,912600.0
2010-10-19 15:50:00,54.92,55.02,54.91,55.0,985700.0,33.561,33.6221,33.5549,33.6099,985700.0
2010-10-19 16:00:00,55.01,55.15,55.01,55.03,58600.0,33.616,33.7015,33.616,33.6282,58600.0
2010-10-19 16:10:00,55.03,55.05,55.03,55.05,5000.0,33.6282,33.6404,33.6282,33.6404,5000.0
2010-10-20 09:30:00,55.09,55.4,55.06,55.31,412200.0,33.6649,33.8543,33.6465,33.7993,412200.0
2010-10-20 09:40:00,55.3,55.58,55.26,55.5,689900.0,33.7932,33.9643,33.7687,33.9154,689900.0
2010-10-20 09:50:00,55.5,55.61,55.5,55.59,636900.0,33.9154,33.9826,33.9154,33.9704,636900.0
2010-10-20 10:00:00,55.6,55.68,55.51,55.68,555300.0,33.9765,34.0254,33.9215,34.0254,555300.0
2010-10-20 10:10:00,55.68,55.71,55.58,55.6,375100.0,34.0254,34.0437,33.9643,33.9765,375100.0
2010-10-20 10:20:00,55.6,55.65,55.58,55.65,191000.0,33.9765,34.0071,33.9643,34.0071,191000.0
2010-10-20 10:30:00,55.66,55.85,55.66,55.83,642300.0,34.0132,34.1293,34.0132,34.1171,642300.0
2010-10-20 10:40:00,55.84,55.97,55.82,55.92,412400.0,34.1232,34.2026,34.1109,34.1721,412400.0
2010-10-20 10:50:00,55.93,55.96,55.9,55.92,405300.0,34.1782,34.1965,34.1598,34.1721,405300.0
2010-10-20 11:00:00,55.93,55.98,55.89,55.96,256000.0,34.1782,34.2087,34.1537,34.1965,256000.0
2010-10-20 11:10:00,55.97,55.99,55.9,55.95,243400.0,34.2026,34.2148,34.1598,34.1904,243400.0
2010-10-20 11:20:00,55.95,56.08,55.94,56.08,498500.0,34.1904,34.2698,34.1843,34.2698,498500.0
2010-10-20 11:30:00,56.08,56.15,56.08,56.13,595300.0,34.2698,34.3126,34.2698,34.3004,595300.0
2010-10-20 11:40:00,56.13,56.27,56.07,56.26,553000.0,34.3004,34.3859,34.2637,34.3798,553000.0
2010-10-20 11:50:00,56.26,56.29,56.22,56.27,432500.0,34.3798,34.3982,34.3554,34.3859,432500.0
2010-10-20 12:00:00,56.28,56.39,56.24,56.39,558200.0,34.392,34.4593,34.3676,34.4593,558200.0
2010-10-20 12:10:00,56.39,56.53,56.39,56.49,827200.0,34.4593,34.5448,34.4593,34.5204,827200.0
2010-10-20 12:20:00,56.48,56.55,56.42,56.52,555300.0,34.5143,34.557,34.4776,34.5387,555300.0
2010-10-20 12:30:00,56.51,56.52,56.48,56.48,276900.0,34.5326,34.5387,34.5143,34.5143,276900.0
2010-10-20 12:40:00,56.48,56.49,56.42,56.45,358300.0,34.5143,34.5204,34.4776,34.4959,358300.0
2010-10-20 12:50:00,56.46,56.49,56.41,56.44,363100.0,34.502,34.5204,34.4715,34.4898,363100.0
2010-10-20 13:00:00,56.44,56.45,56.38,56.42,423400.0,34.4898,34.4959,34.4532,34.4776,423400.0
2010-10-20 13:10:00,56.42,56.48,56.38,56.45,373100.0,34.4776,34.5143,34.4532,34.4959,373100.0
2010-10-20 13:20:00,56.44,56.56,56.44,56.51,533400.0,34.4898,34.5632,34.4898,34.5326,533400.0
2010-10-20 13:30:00,56.51,56.57,56.51,56.54,290100.0,34.5326,34.5693,34.5326,34.5509,290100.0
2010-10-20 13:40:00,56.54,56.57,56.51,56.52,219800.0,34.5509,34.5693,34.5326,34.5387,219800.0
2010-10-20 13:50:00,56.52,56.56,56.51,56.55,190600.0,34.5387,34.5632,34.5326,34.557,190600.0
2010-10-20 14:00:00,56.55,56.56,56.38,56.39,706800.0,34.557,34.5632,34.4532,34.4593,706800.0
2010-10-20 14:10:00,56.4,56.51,56.4,56.48,391200.0,34.4654,34.5326,34.4654,34.5143,391200.0
2010-10-20 14:20:00,56.48,56.54,56.45,56.51,308700.0,34.5143,34.5509,34.4959,34.5326,308700.0
2010-10-20 14:30:00,56.51,56.57,56.51,56.52,371700.0,34.5326,34.5693,34.5326,34.5387,371700.0
2010-10-20 14:40:00,56.52,56.54,56.41,56.42,173200.0,34.5387,34.5509,34.4715,34.4776,173200.0
2010-10-20 14:50:00,56.42,56.48,56.41,56.47,149200.0,34.4776,34.5143,34.4715,34.5082,149200.0
2010-10-20 15:00:00,56.47,56.48,56.37,56.4,577300.0,34.5082,34.5143,34.447,34.4654,577300.0
2010-10-20 15:10:00,56.39,56.4,56.35,56.38,311600.0,34.4593,34.4654,34.4348,34.4532,311600.0
2010-10-20 15:20:00,56.39,56.42,56.38,56.4,233800.0,34.4593,34.4776,34.4532,34.4654,233800.0
2010-10-20 15:30:00,56.41,56.41,56.17,56.17,1013400.0,34.4715,34.4715,34.3248,34.3248,1013400.0
2010-10-20 15:40:00,56.17,56.27,56.06,56.25,1147600.0,34.3248,34.3859,34.2576,34.3737,1147600.0
2010-10-20 15:50:00,56.26,56.28,56.01,56.14,2444600.0,34.3798,34.392,34.2271,34.3065,2444600.0
2010-10-21 09:30:00,56.4,56.54,56.29,56.53,457900.0,34.4654,34.5509,34.3982,34.5448,457900.0
2010-10-21 09:40:00,56.53,56.56,56.35,56.37,254500.0,34.5448,34.5632,34.4348,34.447,254500.0
2010-10-21 09:50:00,56.36,56.4,56.29,56.39,501600.0,34.4409,34.4654,34.3982,34.4593,501600.0
2010-10-21 10:00:00,56.39,56.6,56.31,56.58,636100.0,34.4593,34.5876,34.4104,34.5754,636100.0
2010-10-21 10:10:00,56.57,56.66,56.54,56.63,303600.0,34.5693,34.6243,34.5509,34.6059,303600.0
2010-10-21 10:20:00,56.63,56.66,56.4,56.44,341600.0,34.6059,34.6243,34.4654,34.4898,341600.0
2010-10-21 10:30:00,56.45,56.58,56.43,56.57,281100.0,34.4959,34.5754,34.4837,34.5693,281100.0
2010-10-21 10:40:00,56.57,56.65,56.55,56.6,340600.0,34.5693,34.6181,34.557,34.5876,340600.0
2010-10-21 10:50:00,56.6,56.67,56.54,56.66,250000.0,34.5876,34.6304,34.5509,34.6243,250000.0
2010-10-21 11:00:00,56.66,56.67,56.57,56.57,198500.0,34.6243,34.6304,34.5693,34.5693,198500.0
2010-10-21 11:10:00,56.57,56.58,56.4,56.45,541000.0,34.5693,34.5754,34.4654,34.4959,541000.0
2010-10-21 11:20:00,56.45,56.56,56.38,56.47,408500.0,34.4959,34.5632,34.4532,34.5082,408500.0
2010-10-21 11:30:00,56.47,56.48,56.19,56.22,380600.0,34.5082,34.5143,34.337,34.3554,380600.0
2010-10-21 11:40:00,56.21,56.3,56.14,56.24,736800.0,34.3493,34.4043,34.3065,34.3676,736800.0
2010-10-21 11:50:00,56.24,56.36,56.21,56.33,535700.0,34.3676,34.4409,34.3493,34.4226,535700.0
2010-10-21 12:00:00,56.32,56.34,56.24,56.24,362700.0,34.4165,34.4287,34.3676,34.3676,362700.0
2010-10-21 12:10:00,56.23,56.24,56.12,56.21,489800.0,34.3615,34.3676,34.2943,34.3493,489800.0
2010-10-21 12:20:00,56.22,56.24,56.13,56.22,76100.0,34.3554,34.3676,34.3004,34.3554,76100.0
2010-10-21 12:30:00,56.23,56.23,56.0,56.04,228400.0,34.3615,34.3615,34.2209,34.2454,228400.0
2010-10-21 12:40:00,56.04,56.11,56.0,56.07,246700.0,34.2454,34.2882,34.2209,34.2637,246700.0
2010-10-21 12:50:00,56.06,56.13,56.04,56.12,119400.0,34.2576,34.3004,34.2454,34.2943,119400.0
2010-10-21 13:00:00,56.12,56.22,56.12,56.17,128400.0,34.2943,34.3554,34.2943,34.3248,128400.0
2010-10-21 13:10:00,56.17,56.25,56.17,56.2,127200.0,34.3248,34.3737,34.3248,34.3432,127200.0
2010-10-21 13:20:00,56.19,56.2,56.07,56.14,120700.0,34.337,34.3432,34.2637,34.3065,120700.0
2010-10-21 13:30:00,56.15,56.15,56.03,56.08,116200.0,34.3126,34.3126,34.2393,34.2698,116200.0
2010-10-21 13:40:00,56.08,56.11,55.88,55.93,247700.0,34.2698,34.2882,34.1476,34.1782,247700.0
2010-10-21 13:50:00,55.94,55.94,55.77,55.8,334700.0,34.1843,34.1843,34.0804,34.0987,334700.0
2010-10-21 14:00:00,55.8,55.82,55.73,55.79,149200.0,34.0987,34.1109,34.0559,34.0926,149200.0
2010-10-21 14:10:00,55.78,55.9,55.78,55.87,153300.0,34.0865,34.1598,34.0865,34.1415,153300.0
2010-10-21 14:20:00,55.87,55.89,55.77,55.86,118200.0,34.1415,34.1537,34.0804,34.1354,118200.0
2010-10-21 14:30:00,55.87,55.91,55.77,55.77,256400.0,34.1415,34.1659,34.0804,34.0804,256400.0
2010-10-21 14:40:00,55.77,55.81,55.72,55.72,160800.0,34.0804,34.1048,34.0498,34.0498,160800.0
2010-10-21 14:50:00,55.72,55.84,55.7,55.81,200500.0,34.0498,34.1232,34.0376,34.1048,200500.0
2010-10-21 15:00:00,55.81,55.88,55.8,55.81,218600.0,34.1048,34.1476,34.0987,34.1048,218600.0
2010-10-21 15:10:00,55.81,56.0,55.79,55.98,423600.0,34.1048,34.2209,34.0926,34.2087,423600.0
2010-10-21 15:20:00,55.98,56.08,55.96,56.05,187000.0,34.2087,34.2698,34.1965,34.2515,187000.0
2010-10-21 15:30:00,56.05,56.11,55.98,56.07,266800.0,34.2515,34.2882,34.2087,34.2637,266800.0
2010-10-21 15:40:00,56.07,56.08,55.93,56.02,468500.0,34.2637,34.2698,34.1782,34.2332,468500.0
2010-10-21 15:50:00,56.02,56.06,55.95,56.04,520000.0,34.2332,34.2576,34.1904,34.2454,520000.0
2010-10-22 09:30:00,56.25,56.32,56.09,56.3,241100.0,34.3737,34.4165,34.2759,34.4043,241100.0
2010-10-22 09:40:00,56.31,56.39,56.23,56.34,234400.0,34.4104,34.4593,34.3615,34.4287,234400.0
2010-10-22 09:50:00,56.34,56.35,56.2,56.22,171400.0,34.4287,34.4348,34.3432,34.3554,171400.0
2010-10-22 10:00:00,56.22,56.23,56.15,56.2,243100.0,34.3554,34.3615,34.3126,34.3432,243100.0
2010-10-22 10:10:00,56.21,56.23,56.14,56.21,137400.0,34.3493,34.3615,34.3065,34.3493,137400.0
2010-10-22 10:20:00,56.22,56.22,56.11,56.17,144100.0,34.3554,34.3554,34.2882,34.3248,144100.0
2010-10-22 10:30:00,56.17,56.19,56.15,56.15,93600.0,34.3248,34.337,34.3126,34.3126,93600.0
2010-10-22 10:40:00,56.14,56.15,56.07,56.1,87800.0,34.3065,34.3126,34.2637,34.2821,87800.0
2010-10-22 10:50:00,56.11,56.14,56.0,56.01,118600.0,34.2882,34.3065,34.2209,34.2271,118600.0
2010-10-22 11:00:00,56.01,56.01,55.9,55.99,300200.0,34.2271,34.2271,34.1598,34.2148,300200.0
2010-10-22 11:10:00,55.99,56.01,55.9,55.98,110100.0,34.2148,34.2271,34.1598,34.2087,110100.0
2010-10-22 11:20:00,55.99,55.99,55.88,55.89,56300.0,34.2148,34.2148,34.1476,34.1537,56300.0
2010-10-22 11:30:00,55.9,55.95,55.86,55.9,102800.0,34.1598,34.1904,34.1354,34.1598,102800.0
2010-10-22 11:40:00,55.9,55.9,55.79,55.79,101000.0,34.1598,34.1598,34.0926,34.0926,101000.0
2010-10-22 11:50:00,55.8,55.8,55.72,55.72,229200.0,34.0987,34.0987,34.0498,34.0498,229200.0
2010-10-22 12:00:00,55.72,55.84,55.71,55.8,133300.0,34.0498,34.1232,34.0437,34.0987,133300.0
2010-10-22 12:10:00,55.81,55.81,55.75,55.78,60200.0,34.1048,34.1048,34.0682,34.0865,60200.0
2010-10-22 12:20:00,55.79,55.9,55.78,55.9,69900.0,34.0926,34.1598,34.0865,34.1598,69900.0
2010-10-22 12:30:00,55.9,55.95,55.9,55.91,88500.0,34.1598,34.1904,34.1598,34.1659,88500.0
2010-10-22 12:40:00,55.91,55.92,55.87,55.9,33800.0,34.1659,34.1721,34.1415,34.1598,33800.0
2010-10-22 12:50:00,55.91,55.91,55.85,55.91,30900.0,34.1659,34.1659,34.1293,34.1659,30900.0
2010-10-22 13:00:00,55.91,55.91,55.87,55.91,60100.0,34.1659,34.1659,34.1415,34.1659,60100.0
2010-10-22 13:10:00,55.91,55.97,55.88,55.92,62300.0,34.1659,34.2026,34.1476,34.1721,62300.0
2010-10-22 13:20:00,55.92,55.96,55.9,55.93,57200.0,34.1721,34.1965,34.1598,34.1782,57200.0
2010-10-22 13:30:00,55.92,55.94,55.89,55.89,34500.0,34.1721,34.1843,34.1537,34.1537,34500.0
2010-10-22 13:40:00,55.89,55.9,55.87,55.88,40400.0,34.1537,34.1598,34.1415,34.1476,40400.0
2010-10-22 13:50:00,55.87,55.87,55.83,55.86,82200.0,34.1415,34.1415,34.1171,34.1354,82200.0
2010-10-22 14:00:00,55.87,55.92,55.86,55.91,97600.0,34.1415,34.1721,34.1354,34.1659,97600.0
2010-10-22 14:10:00,55.91,55.94,55.91,55.91,85000.0,34.1659,34.1843,34.1659,34.1659,85000.0
2010-10-22 14:20:00,55.91,55.95,55.9,55.94,91500.0,34.1659,34.1904,34.1598,34.1843,91500.0
2010-10-22 14:30:00,55.94,55.96,55.89,55.91,95500.0,34.1843,34.1965,34.1537,34.1659,95500.0
2010-10-22 14:40:00,55.92,55.95,55.87,55.92,57100.0,34.1721,34.1904,34.1415,34.1721,57100.0
2010-10-22 14:50:00,55.93,55.94,55.89,55.91,66400.0,34.1782,34.1843,34.1537,34.1659,66400.0
2010-10-22 15:00:00,55.91,56.0,55.9,55.96,162000.0,34.1659,34.2209,34.1598,34.1965,162000.0
2010-10-22 15:10:00,55.97,55.97,55.93,55.94,72400.0,34.2026,34.2026,34.1782,34.1843,72400.0
2010-10-22 15:20:00,55.95,55.99,55.95,55.99,196400.0,34.1904,34.2148,34.1904,34.2148,196400.0
2010-10-22 15:30:00,55.99,56.01,55.96,55.96,170000.0,34.2148,34.2271,34.1965,34.1965,170000.0
2010-10-22 15:40:00,55.96,55.98,55.94,55.97,204600.0,34.1965,34.2087,34.1843,34.2026,204600.0
2010-10-22 15:50:00,55.98,56.05,55.97,56.03,524800.0,34.2087,34.2515,34.2026,34.2393,524800.0
2010-10-25 09:30:00,56.43,56.46,56.24,56.34,536600.0,34.4837,34.502,34.3676,34.4287,536600.0
2010-10-25 09:40:00,56.34,56.41,56.28,56.32,385200.0,34.4287,34.4715,34.392,34.4165,385200.0
2010-10-25 09:50:00,56.32,56.46,56.3,56.44,305000.0,34.4165,34.502,34.4043,34.4898,305000.0
2010-10-25 10:00:00,56.44,56.49,56.35,56.38,498400.0,34.4898,34.5204,34.4348,34.4532,498400.0
2010-10-25 10:10:00,56.39,56.45,56.34,56.37,229300.0,34.4593,34.4959,34.4287,34.447,229300.0
2010-10-25 10:20:00,56.37,56.44,56.35,56.43,108700.0,34.447,34.4898,34.4348,34.4837,108700.0
2010-10-25 10:30:00,56.43,56.49,56.31,56.37,220800.0,34.4837,34.5204,34.4104,34.447,220800.0
2010-10-25 10:40:00,56.36,56.37,56.25,56.3,241900.0,34.4409,34.447,34.3737,34.4043,241900.0
2010-10-25 10:50:00,56.3,56.32,56.21,56.21,154800.0,34.4043,34.4165,34.3493,34.3493,154800.0
2010-10-25 11:00:00,56.21,56.21,56.12,56.18,144800.0,34.3493,34.3493,34.2943,34.3309,144800.0
2010-10-25 11:10:00,56.19,56.22,56.15,56.21,174300.0,34.337,34.3554,34.3126,34.3493,174300.0
2010-10-25 11:20:00,56.22,56.25,56.18,56.25,151900.0,34.3554,34.3737,34.3309,34.3737,151900.0
2010-10-25 11:30:00,56.25,56.29,56.22,56.24,122500.0,34.3737,34.3982,34.3554,34.3676,122500.0
2010-10-25 11:40:00,56.24,56.26,56.23,56.24,71800.0,34.3676,34.3798,34.3615,34.3676,71800.0
2010-10-25 11:50:00,56.24,56.25,56.19,56.21,78900.0,34.3676,34.3737,34.337,34.3493,78900.0
2010-10-25 12:00:00,56.2,56.2,56.13,56.17,93000.0,34.3432,34.3432,34.3004,34.3248,93000.0
2010-10-25 12:10:00,56.17,56.18,56.14,56.14,55100.0,34.3248,34.3309,34.3065,34.3065,55100.0
2010-10-25 12:20:00,56.14,56.18,56.1,56.16,147700.0,34.3065,34.3309,34.2821,34.3187,147700.0
2010-10-25 12:30:00,56.16,56.19,56.13,56.19,68400.0,34.3187,34.337,34.3004,34.337,68400.0
2010-10-25 12:40:00,56.19,56.23,56.19,56.22,56600.0,34.337,34.3615,34.337,34.3554,56600.0
2010-10-25 12:50:00,56.22,56.24,56.19,56.21,46500.0,34.3554,34.3676,34.337,34.3493,46500.0
2010-10-25 13:00:00,56.21,56.27,56.17,56.24,94500.0,34.3493,34.3859,34.3248,34.3676,94500.0
2010-10-25 13:10:00,56.24,56.28,56.24,56.27,111800.0,34.3676,34.392,34.3676,34.3859,111800.0
2010-10-25 13:20:00,56.27,56.31,56.26,56.3,96500.0,34.3859,34.4104,34.3798,34.4043,96500.0
2010-10-25 13:30:00,56.31,56.33,56.27,56.28,71500.0,34.4104,34.4226,34.3859,34.392,71500.0
2010-10-25 13:40:00,56.29,56.3,56.23,56.23,111300.0,34.3982,34.4043,34.3615,34.3615,111300.0
2010-10-25 13:50:00,56.24,56.24,56.19,56.23,53800.0,34.3676,34.3676,34.337,34.3615,53800.0
2010-10-25 14:00:00,56.24,56.28,56.23,56.28,54500.0,34.3676,34.392,34.3615,34.392,54500.0
2010-10-25 14:10:00,56.28,56.29,56.25,56.25,68600.0,34.392,34.3982,34.3737,34.3737,68600.0
2010-10-25 14:20:00,56.25,56.31,56.25,56.28,80200.0,34.3737,34.4104,34.3737,34.392,80200.0
2010-10-25 14:30:00,56.28,56.33,56.17,56.22,130100.0,34.392,34.4226,34.3248,34.3554,130100.0
2010-10-25 14:40:00,56.21,56.24,56.17,56.21,82100.0,34.3493,34.3676,34.3248,34.3493,82100.0
2010-10-25 14:50:00,56.22,56.27,56.19,56.26,662500.0,34.3554,34.3859,34.337,34.3798,662500.0
2010-10-25 15:00:00,56.25,56.33,56.24,56.31,151900.0,34.3737,34.4226,34.3676,34.4104,151900.0
2010-10-25 15:10:00,56.32,56.34,56.28,56.3,135100.0,34.4165,34.4287,34.392,34.4043,135100.0
2010-10-25 15:20:00,56.29,56.4,56.29,56.39,198500.0,34.3982,34.4654,34.3982,34.4593,198500.0
2010-10-25 15:30:00,56.39,56.41,56.25,56.26,348800.0,34.4593,34.4715,34.3737,34.3798,348800.0
2010-10-25 15:40:00,56.26,56.32,56.17,56.22,546300.0,34.3798,34.4165,34.3248,34.3554,546300.0
2010-10-25 15:50:00,56.23,56.26,56.17,56.18,894900.0,34.3615,34.3798,34.3248,34.3309,894900.0
2010-10-26 09:30:00,55.68,55.73,55.58,55.68,674800.0,34.0254,34.0559,33.9643,34.0254,674800.0
2010-10-26 09:40:00,55.68,55.76,55.64,55.66,258900.0,34.0254,34.0743,34.0009,34.0132,258900.0
2010-10-26 09:50:00,55.66,55.66,55.54,55.63,299800.0,34.0132,34.0132,33.9398,33.9948,299800.0
2010-10-26 10:00:00,55.63,55.68,55.55,55.63,502400.0,33.9948,34.0254,33.946,33.9948,502400.0
2010-10-26 10:10:00,55.64,55.8,55.61,55.8,343000.0,34.0009,34.0987,33.9826,34.0987,343000.0
2010-10-26 10:20:00,55.8,55.87,55.78,55.79,297900.0,34.0987,34.1415,34.0865,34.0926,297900.0
2010-10-26 10:30:00,55.79,55.8,55.61,55.61,165900.0,34.0926,34.0987,33.9826,33.9826,165900.0
2010-10-26 10:40:00,55.61,55.61,55.51,55.52,336200.0,33.9826,33.9826,33.9215,33.9276,336200.0
2010-10-26 10:50:00,55.52,55.63,55.5,55.63,212200.0,33.9276,33.9948,33.9154,33.9948,212200.0
2010-10-26 11:00:00,55.63,55.68,55.49,55.5,281700.0,33.9948,34.0254,33.9093,33.9154,281700.0
2010-10-26 11:10:00,55.5,55.61,55.48,55.59,217100.0,33.9154,33.9826,33.9032,33.9704,217100.0
2010-10-26 11:20:00,55.59,55.72,55.59,55.67,222700.0,33.9704,34.0498,33.9704,34.0193,222700.0
2010-10-26 11:30:00,55.67,55.72,55.64,55.7,115800.0,34.0193,34.0498,34.0009,34.0376,115800.0
2010-10-26 11:40:00,55.7,55.76,55.64,55.73,182900.0,34.0376,34.0743,34.0009,34.0559,182900.0
2010-10-26 11:50:00,55.73,55.81,55.73,55.8,78700.0,34.0559,34.1048,34.0559,34.0987,78700.0
2010-10-26 12:00:00,55.81,55.84,55.75,55.81,123500.0,34.1048,34.1232,34.0682,34.1048,123500.0
2010-10-26 12:10:00,55.8,55.83,55.79,55.8,115000.0,34.0987,34.1171,34.0926,34.0987,115000.0
2010-10-26 12:20:00,55.8,55.82,55.78,55.78,57000.0,34.0987,34.1109,34.0865,34.0865,57000.0
2010-10-26 12:30:00,55.78,55.8,55.76,55.77,81800.0,34.0865,34.0987,34.0743,34.0804,81800.0
2010-10-26 12:40:00,55.77,55.8,55.76,55.8,56000.0,34.0804,34.0987,34.0743,34.0987,56000.0
2010-10-26 12:50:00,55.8,55.83,55.78,55.8,71600.0,34.0987,34.1171,34.0865,34.0987,71600.0
2010-10-26 13:00:00,55.8,55.87,55.8,55.86,95100.0,34.0987,34.1415,34.0987,34.1354,95100.0
2010-10-26 13:10:00,55.86,55.9,55.83,55.85,215400.0,34.1354,34.1598,34.1171,34.1293,215400.0
2010-10-26 13:20:00,55.84,55.87,55.8,55.82,91200.0,34.1232,34.1415,34.0987,34.1109,91200.0
2010-10-26 13:30:00,55.82,55.88,55.82,55.87,49400.0,34.1109,34.1476,34.1109,34.1415,49400.0
2010-10-26 13:40:00,55.87,55.89,55.85,55.86,47800.0,34.1415,34.1537,34.1293,34.1354,47800.0
2010-10-26 13:50:00,55.87,55.93,55.82,55.85,310800.0,34.1415,34.1782,34.1109,34.1293,310800.0
2010-10-26 14:00:00,55.84,55.86,55.78,55.8,210900.0,34.1232,34.1354,34.0865,34.0987,210900.0
2010-10-26 14:10:00,55.8,55.83,55.76,55.82,208300.0,34.0987,34.1171,34.0743,34.1109,208300.0
2010-10-26 14:20:00,55.82,55.83,55.79,55.82,86800.0,34.1109,34.1171,34.0926,34.1109,86800.0
2010-10-26 14:30:00,55.82,55.82,55.74,55.8,153600.0,34.1109,34.1109,34.0621,34.0987,153600.0
2010-10-26 14:40:00,55.8,55.8,55.72,55.79,212400.0,34.0987,34.0987,34.0498,34.0926,212400.0
2010-10-26 14:50:00,55.78,55.83,55.75,55.77,211700.0,34.0865,34.1171,34.0682,34.0804,211700.0
2010-10-26 15:00:00,55.77,55.79,55.76,55.78,109200.0,34.0804,34.0926,34.0743,34.0865,109200.0
2010-10-26 15:10:00,55.78,55.86,55.77,55.86,314300.0,34.0865,34.1354,34.0804,34.1354,314300.0
2010-10-26 15:20:00,55.86,55.89,55.83,55.84,216000.0,34.1354,34.1537,34.1171,34.1232,216000.0
2010-10-26 15:30:00,55.84,55.87,55.81,55.83,258600.0,34.1232,34.1415,34.1048,34.1171,258600.0
2010-10-26 15:40:00,55.82,55.84,55.71,55.75,371300.0,34.1109,34.1232,34.0437,34.0682,371300.0
2010-10-26 15:50:00,55.75,55.76,55.7,55.76,1097700.0,34.0682,34.0743,34.0376,34.0743,1097700.0
2010-10-26 16:00:00,55.75,55.82,55.7,55.7,88200.0,34.0682,34.1109,34.0376,34.0376,88200.0
2010-10-26 16:10:00,55.7,55.7,55.7,55.7,0.0,34.0376,34.0376,34.0376,34.0376,0.0
2010-10-27 09:30:00,55.5,55.67,55.32,55.62,624000.0,33.9154,34.0193,33.8054,33.9887,624000.0
2010-10-27 09:40:00,55.62,55.65,55.42,55.55,529200.0,33.9887,34.0071,33.8665,33.946,529200.0
2010-10-27 09:50:00,55.55,55.59,55.53,55.55,203800.0,33.946,33.9704,33.9337,33.946,203800.0
2010-10-27 10:00:00,55.56,55.62,55.39,55.41,619000.0,33.9521,33.9887,33.8482,33.8604,619000.0
2010-10-27 10:10:00,55.41,55.48,55.24,55.26,630500.0,33.8604,33.9032,33.7565,33.7687,630500.0
2010-10-27 10:20:00,55.25,55.27,55.1,55.21,396900.0,33.7626,33.7748,33.671,33.7382,396900.0
2010-10-27 10:30:00,55.2,55.21,55.14,55.17,384100.0,33.7321,33.7382,33.6954,33.7137,384100.0
2010-10-27 10:40:00,55.18,55.31,55.18,55.24,331800.0,33.7198,33.7993,33.7198,33.7565,331800.0
2010-10-27 10:50:00,55.25,55.27,55.1,55.1,159100.0,33.7626,33.7748,33.671,33.671,159100.0
2010-10-27 11:00:00,55.11,55.11,54.97,54.98,239400.0,33.6771,33.6771,33.5915,33.5976,239400.0
2010-10-27 11:10:00,54.98,55.05,54.94,55.03,162000.0,33.5976,33.6404,33.5732,33.6282,162000.0
2010-10-27 11:20:00,55.02,55.06,54.97,54.98,122100.0,33.6221,33.6465,33.5915,33.5976,122100.0
2010-10-27 11:30:00,54.98,55.1,54.98,55.06,183100.0,33.5976,33.671,33.5976,33.6465,183100.0
2010-10-27 11:40:00,55.05,55.06,55.02,55.06,69800.0,33.6404,33.6465,33.6221,33.6465,69800.0
2010-10-27 11:50:00,55.07,55.12,55.04,55.05,43100.0,33.6526,33.6832,33.6343,33.6404,43100.0
2010-10-27 12:00:00,55.05,55.11,55.05,55.08,52800.0,33.6404,33.6771,33.6404,33.6587,52800.0
2010-10-27 12:10:00,55.08,55.09,55.03,55.04,186400.0,33.6587,33.6649,33.6282,33.6343,186400.0
2010-10-27 12:20:00,55.04,55.06,55.01,55.03,117600.0,33.6343,33.6465,33.616,33.6282,117600.0
2010-10-27 12:30:00,55.02,55.04,55.01,55.04,50700.0,33.6221,33.6343,33.616,33.6343,50700.0
2010-10-27 12:40:00,55.03,55.04,54.99,55.04,142600.0,33.6282,33.6343,33.6037,33.6343,142600.0
2010-10-27 12:50:00,55.03,55.05,55.02,55.02,29700.0,33.6282,33.6404,33.6221,33.6221,29700.0
2010-10-27 13:00:00,55.03,55.06,55.03,55.04,100100.0,33.6282,33.6465,33.6282,33.6343,100100.0
2010-10-27 13:10:00,55.03,55.05,54.94,54.95,466800.0,33.6282,33.6404,33.5732,33.5793,466800.0
2010-10-27 13:20:00,54.96,54.98,54.9,54.98,280000.0,33.5854,33.5976,33.5487,33.5976,280000.0
2010-10-27 13:30:00,54.98,54.99,54.94,54.94,73800.0,33.5976,33.6037,33.5732,33.5732,73800.0
2010-10-27 13:40:00,54.94,54.95,54.92,54.95,119900.0,33.5732,33.5793,33.561,33.5793,119900.0
2010-10-27 13:50:00,54.95,55.02,54.95,55.02,117800.0,33.5793,33.6221,33.5793,33.6221,117800.0
2010-10-27 14:00:00,55.03,55.06,55.02,55.05,164800.0,33.6282,33.6465,33.6221,33.6404,164800.0
2010-10-27 14:10:00,55.05,55.07,55.02,55.03,131700.0,33.6404,33.6526,33.6221,33.6282,131700.0
2010-10-27 14:20:00,55.02,55.03,54.98,54.99,62900.0,33.6221,33.6282,33.5976,33.6037,62900.0
2010-10-27 14:30:00,54.99,55.05,54.95,55.04,147700.0,33.6037,33.6404,33.5793,33.6343,147700.0
2010-10-27 14:40:00,55.04,55.09,55.01,55.01,228100.0,33.6343,33.6649,33.616,33.616,228100.0
2010-10-27 14:50:00,55.02,55.05,54.98,54.98,193300.0,33.6221,33.6404,33.5976,33.5976,193300.0
2010-10-27 15:00:00,54.98,55.0,54.94,54.94,215300.0,33.5976,33.6099,33.5732,33.5732,215300.0
2010-10-27 15:10:00,54.94,54.96,54.9,54.95,210700.0,33.5732,33.5854,33.5487,33.5793,210700.0
2010-10-27 15:20:00,54.95,55.03,54.94,54.99,220200.0,33.5793,33.6282,33.5732,33.6037,220200.0
2010-10-27 15:30:00,55.0,55.12,55.0,55.12,336100.0,33.6099,33.6832,33.6099,33.6832,336100.0
2010-10-27 15:40:00,55.12,55.13,55.02,55.1,541900.0,33.6832,33.6893,33.6221,33.671,541900.0
2010-10-27 15:50:00,55.1,55.26,55.1,55.25,1419500.0,33.671,33.7687,33.671,33.7626,1419500.0
2010-10-28 09:30:00,55.44,55.66,55.44,55.64,332400.0,33.8787,34.0132,33.8787,34.0009,332400.0
2010-10-28 09:40:00,55.65,55.65,55.41,55.42,183300.0,34.0071,34.0071,33.8604,33.8665,183300.0
2010-10-28 09:50:00,55.42,55.46,55.36,55.41,254300.0,33.8665,33.891,33.8298,33.8604,254300.0
2010-10-28 10:00:00,55.41,55.48,55.34,55.4,126900.0,33.8604,33.9032,33.8176,33.8543,126900.0
2010-10-28 10:10:00,55.4,55.4,55.17,55.19,264400.0,33.8543,33.8543,33.7137,33.726,264400.0
2010-10-28 10:20:00,55.19,55.19,55.03,55.04,143800.0,33.726,33.726,33.6282,33.6343,143800.0
2010-10-28 10:30:00,55.05,55.07,54.95,55.01,178800.0,33.6404,33.6526,33.5793,33.616,178800.0
2010-10-28 10:40:00,55.01,55.04,54.96,55.0,145900.0,33.616,33.6343,33.5854,33.6099,145900.0
2010-10-28 10:50:00,55.0,55.01,54.82,54.86,213800.0,33.6099,33.616,33.4999,33.5243,213800.0
2010-10-28 11:00:00,54.86,54.96,54.85,54.96,155600.0,33.5243,33.5854,33.5182,33.5854,155600.0
2010-10-28 11:10:00,54.96,55.03,54.96,55.0,102800.0,33.5854,33.6282,33.5854,33.6099,102800.0
2010-10-28 11:20:00,55.01,55.06,54.99,55.01,118200.0,33.616,33.6465,33.6037,33.616,118200.0
2010-10-28 11:30:00,55.01,55.01,54.96,54.96,98900.0,33.616,33.616,33.5854,33.5854,98900.0
2010-10-28 11:40:00,54.96,54.96,54.86,54.88,210900.0,33.5854,33.5854,33.5243,33.5365,210900.0
2010-10-28 11:50:00,54.87,54.87,54.75,54.75,266200.0,33.5304,33.5304,33.4571,33.4571,266200.0
2010-10-28 12:00:00,54.75,54.75,54.6,54.6,383600.0,33.4571,33.4571,33.3654,33.3654,383600.0
2010-10-28 12:10:00,54.6,54.62,54.5,54.56,514500.0,33.3654,33.3776,33.3043,33.341,514500.0
2010-10-28 12:20:00,54.56,54.56,54.46,54.47,367200.0,33.341,33.341,33.2799,33.286,367200.0
2010-10-28 12:30:00,54.47,54.47,54.39,54.41,359200.0,33.286,33.286,33.2371,33.2493,359200.0
2010-10-28 12:40:00,54.41,54.48,54.38,54.47,295100.0,33.2493,33.2921,33.231,33.286,295100.0
2010-10-28 12:50:00,54.47,54.53,54.47,54.49,133200.0,33.286,33.3226,33.286,33.2982,133200.0
2010-10-28 13:00:00,54.49,54.61,54.43,54.6,214800.0,33.2982,33.3715,33.2615,33.3654,214800.0
2010-10-28 13:10:00,54.6,54.72,54.6,54.68,180800.0,33.3654,33.4387,33.3654,33.4143,180800.0
2010-10-28 13:20:00,54.69,54.7,54.61,54.65,62400.0,33.4204,33.4265,33.3715,33.396,62400.0
2010-10-28 13:30:00,54.65,54.72,54.65,54.72,136400.0,33.396,33.4387,33.396,33.4387,136400.0
2010-10-28 13:40:00,54.72,54.72,54.64,54.67,120500.0,33.4387,33.4387,33.3899,33.4082,120500.0
2010-10-28 13:50:00,54.65,54.69,54.64,54.66,73500.0,33.396,33.4204,33.3899,33.4021,73500.0
2010-10-28 14:00:00,54.66,54.76,54.64,54.75,100900.0,33.4021,33.4632,33.3899,33.4571,100900.0
2010-10-28 14:10:00,54.75,54.78,54.67,54.67,132800.0,33.4571,33.4754,33.4082,33.4082,132800.0
2010-10-28 14:20:00,54.67,54.71,54.61,54.67,80000.0,33.4082,33.4326,33.3715,33.4082,80000.0
2010-10-28 14:30:00,54.67,54.72,54.64,54.71,73700.0,33.4082,33.4387,33.3899,33.4326,73700.0
2010-10-28 14:40:00,54.69,54.81,54.66,54.81,83600.0,33.4204,33.4937,33.4021,33.4937,83600.0
2010-10-28 14:50:00,54.81,54.84,54.78,54.8,45600.0,33.4937,33.5121,33.4754,33.4876,45600.0
2010-10-28 15:00:00,54.79,54.87,54.78,54.85,135800.0,33.4815,33.5304,33.4754,33.5182,135800.0
2010-10-28 15:10:00,54.85,54.86,54.78,54.79,80700.0,33.5182,33.5243,33.4754,33.4815,80700.0
2010-10-28 15:20:00,54.78,54.84,54.77,54.83,102300.0,33.4754,33.5121,33.4693,33.506,102300.0
2010-10-28 15:30:00,54.83,54.91,54.81,54.9,355100.0,33.506,33.5549,33.4937,33.5487,355100.0
2010-10-28 15:40:00,54.9,54.95,54.88,54.93,338100.0,33.5487,33.5793,33.5365,33.5671,338100.0
2010-10-28 15:50:00,54.93,54.96,54.88,54.9,803300.0,33.5671,33.5854,33.5365,33.5487,803300.0
2010-10-29 09:30:00,54.79,54.92,54.69,54.83,172300.0,33.4815,33.561,33.4204,33.506,172300.0
2010-10-29 09:40:00,54.84,55.07,54.84,55.01,301400.0,33.5121,33.6526,33.5121,33.616,301400.0
2010-10-29 09:50:00,55.02,55.03,54.96,54.97,234300.0,33.6221,33.6282,33.5854,33.5915,234300.0
2010-10-29 10:00:00,54.97,55.08,54.94,55.05,163500.0,33.5915,33.6587,33.5732,33.6404,163500.0
2010-10-29 10:10:00,55.05,55.1,55.01,55.05,132800.0,33.6404,33.671,33.616,33.6404,132800.0
2010-10-29 10:20:00,55.06,55.09,54.98,55.06,95600.0,33.6465,33.6649,33.5976,33.6465,95600.0
2010-10-29 10:30:00,55.06,55.07,54.98,55.0,256700.0,33.6465,33.6526,33.5976,33.6099,256700.0
2010-10-29 10:40:00,54.99,55.03,54.94,54.98,77800.0,33.6037,33.6282,33.5732,33.5976,77800.0
2010-10-29 10:50:00,54.98,55.03,54.91,55.02,85500.0,33.5976,33.6282,33.5549,33.6221,85500.0
2010-10-29 11:00:00,55.03,55.05,54.98,55.04,61500.0,33.6282,33.6404,33.5976,33.6343,61500.0
2010-10-29 11:10:00,55.04,55.04,54.97,55.01,239000.0,33.6343,33.6343,33.5915,33.616,239000.0
2010-10-29 11:20:00,55.02,55.09,54.99,55.05,120100.0,33.6221,33.6649,33.6037,33.6404,120100.0
2010-10-29 11:30:00,55.04,55.05,54.88,54.98,191600.0,33.6343,33.6404,33.5365,33.5976,191600.0
2010-10-29 11:40:00,54.97,54.98,54.86,54.9,168800.0,33.5915,33.5976,33.5243,33.5487,168800.0
2010-10-29 11:50:00,54.89,54.97,54.87,54.95,57100.0,33.5426,33.5915,33.5304,33.5793,57100.0
2010-10-29 12:00:00,54.96,55.01,54.96,54.96,35800.0,33.5854,33.616,33.5854,33.5854,35800.0
2010-10-29 12:10:00,54.95,54.98,54.93,54.97,74800.0,33.5793,33.5976,33.5671,33.5915,74800.0
2010-10-29 12:20:00,54.97,55.02,54.97,55.01,61200.0,33.5915,33.6221,33.5915,33.616,61200.0
2010-10-29 12:30:00,55.01,55.06,54.98,55.05,137600.0,33.616,33.6465,33.5976,33.6404,137600.0
2010-10-29 12:40:00,55.05,55.07,55.01,55.05,69100.0,33.6404,33.6526,33.616,33.6404,69100.0
2010-10-29 12:50:00,55.06,55.06,55.04,55.05,25400.0,33.6465,33.6465,33.6343,33.6404,25400.0
2010-10-29 13:00:00,55.05,55.07,55.03,55.06,41300.0,33.6404,33.6526,33.6282,33.6465,41300.0
2010-10-29 13:10:00,55.07,55.08,55.02,55.04,39100.0,33.6526,33.6587,33.6221,33.6343,39100.0
2010-10-29 13:20:00,55.05,55.06,55.02,55.03,33300.0,33.6404,33.6465,33.6221,33.6282,33300.0
2010-10-29 13:30:00,55.04,55.05,55.03,55.04,18100.0,33.6343,33.6404,33.6282,33.6343,18100.0
2010-10-29 13:40:00,55.04,55.05,55.01,55.02,50000.0,33.6343,33.6404,33.616,33.6221,50000.0
2010-10-29 13:50:00,55.02,55.09,55.02,55.09,121000.0,33.6221,33.6649,33.6221,33.6649,121000.0
2010-10-29 14:00:00,55.08,55.1,55.03,55.04,99100.0,33.6587,33.671,33.6282,33.6343,99100.0
2010-10-29 14:10:00,55.04,55.08,55.03,55.08,61100.0,33.6343,33.6587,33.6282,33.6587,61100.0
2010-10-29 14:20:00,55.09,55.12,55.05,55.07,85700.0,33.6649,33.6832,33.6404,33.6526,85700.0
2010-10-29 14:30:00,55.06,55.07,55.0,55.01,150500.0,33.6465,33.6526,33.6099,33.616,150500.0
2010-10-29 14:40:00,55.02,55.03,54.98,54.98,126600.0,33.6221,33.6282,33.5976,33.5976,126600.0
2010-10-29 14:50:00,54.98,55.0,54.94,54.95,94300.0,33.5976,33.6099,33.5732,33.5793,94300.0
2010-10-29 15:00:00,54.95,54.98,54.93,54.97,96100.0,33.5793,33.5976,33.5671,33.5915,96100.0
2010-10-29 15:10:00,54.97,55.0,54.96,54.99,82300.0,33.5915,33.6099,33.5854,33.6037,82300.0
2010-10-29 15:20:00,54.99,55.05,54.98,55.04,109200.0,33.6037,33.6404,33.5976,33.6343,109200.0
2010-10-29 15:30:00,55.04,55.13,55.04,55.13,128100.0,33.6343,33.6893,33.6343,33.6893,128100.0
2010-10-29 15:40:00,55.13,55.16,55.08,55.08,290000.0,33.6893,33.7076,33.6587,33.6587,290000.0
2010-10-29 15:50:00,55.09,55.09,54.89,54.89,1235500.0,33.6649,33.6649,33.5426,33.5426,1235500.0
2010-11-01 09:30:00,55.14,55.39,55.09,55.36,277600.0,33.6954,33.8482,33.6649,33.8298,277600.0
2010-11-01 09:40:00,55.36,55.4,55.3,55.33,151100.0,33.8298,33.8543,33.7932,33.8115,151100.0
2010-11-01 09:50:00,55.33,55.39,55.25,55.32,158200.0,33.8115,33.8482,33.7626,33.8054,158200.0
2010-11-01 10:00:00,55.32,55.61,55.32,55.52,408900.0,33.8054,33.9826,33.8054,33.9276,408900.0
2010-11-01 10:10:00,55.51,55.73,55.47,55.73,449200.0,33.9215,34.0559,33.8971,34.0559,449200.0
2010-11-01 10:20:00,55.73,55.78,55.7,55.74,137800.0,34.0559,34.0865,34.0376,34.0621,137800.0
2010-11-01 10:30:00,55.75,55.78,55.68,55.74,129900.0,34.0682,34.0865,34.0254,34.0621,129900.0
2010-11-01 10:40:00,55.74,55.84,55.74,55.84,133900.0,34.0621,34.1232,34.0621,34.1232,133900.0
2010-11-01 10:50:00,55.85,55.89,55.7,55.72,189700.0,34.1293,34.1537,34.0376,34.0498,189700.0
2010-11-01 11:00:00,55.72,55.72,55.6,55.71,167000.0,34.0498,34.0498,33.9765,34.0437,167000.0
2010-11-01 11:10:00,55.71,55.76,55.57,55.64,192800.0,34.0437,34.0743,33.9582,34.0009,192800.0
2010-11-01 11:20:00,55.64,55.69,55.57,55.63,129300.0,34.0009,34.0315,33.9582,33.9948,129300.0
2010-11-01 11:30:00,55.62,55.62,55.43,55.47,162800.0,33.9887,33.9887,33.8726,33.8971,162800.0
2010-11-01 11:40:00,55.47,55.51,55.44,55.49,72500.0,33.8971,33.9215,33.8787,33.9093,72500.0
2010-11-01 11:50:00,55.48,55.48,55.43,55.46,53300.0,33.9032,33.9032,33.8726,33.891,53300.0
2010-11-01 12:00:00,55.46,55.55,55.43,55.51,105800.0,33.891,33.946,33.8726,33.9215,105800.0
2010-11-01 12:10:00,55.51,55.52,55.42,55.42,83300.0,33.9215,33.9276,33.8665,33.8665,83300.0
2010-11-01 12:20:00,55.42,55.44,55.4,55.41,59400.0,33.8665,33.8787,33.8543,33.8604,59400.0
2010-11-01 12:30:00,55.4,55.41,55.37,55.39,51300.0,33.8543,33.8604,33.836,33.8482,51300.0
2010-11-01 12:40:00,55.4,55.4,55.34,55.34,112800.0,33.8543,33.8543,33.8176,33.8176,112800.0
2010-11-01 12:50:00,55.34,55.39,55.32,55.38,62200.0,33.8176,33.8482,33.8054,33.8421,62200.0
2010-11-01 13:00:00,55.38,55.43,55.27,55.35,111700.0,33.8421,33.8726,33.7748,33.8237,111700.0
2010-11-01 13:10:00,55.35,55.39,55.32,55.39,99400.0,33.8237,33.8482,33.8054,33.8482,99400.0
2010-11-01 13:20:00,55.39,55.39,55.32,55.36,49400.0,33.8482,33.8482,33.8054,33.8298,49400.0
2010-11-01 13:30:00,55.37,55.42,55.35,55.41,134400.0,33.836,33.8665,33.8237,33.8604,134400.0
2010-11-01 13:40:00,55.41,55.54,55.41,55.54,80600.0,33.8604,33.9398,33.8604,33.9398,80600.0
2010-11-01 13:50:00,55.54,55.57,55.51,55.51,46100.0,33.9398,33.9582,33.9215,33.9215,46100.0
2010-11-01 14:00:00,55.52,55.52,55.48,55.5,62600.0,33.9276,33.9276,33.9032,33.9154,62600.0
2010-11-01 14:10:00,55.5,55.5,55.45,55.46,97600.0,33.9154,33.9154,33.8848,33.891,97600.0
2010-11-01 14:20:00,55.46,55.48,55.41,55.42,81200.0,33.891,33.9032,33.8604,33.8665,81200.0
2010-11-01 14:30:00,55.4,55.42,55.34,55.34,99100.0,33.8543,33.8665,33.8176,33.8176,99100.0
2010-11-01 14:40:00,55.33,55.34,55.26,55.26,213200.0,33.8115,33.8176,33.7687,33.7687,213200.0
2010-11-01 14:50:00,55.27,55.36,55.26,55.35,149500.0,33.7748,33.8298,33.7687,33.8237,149500.0
2010-11-01 15:00:00,55.34,55.36,55.19,55.19,238900.0,33.8176,33.8298,33.726,33.726,238900.0
2010-11-01 15:10:00,55.2,55.2,55.06,55.06,264400.0,33.7321,33.7321,33.6465,33.6465,264400.0
2010-11-01 15:20:00,55.06,55.23,55.04,55.16,262600.0,33.6465,33.7504,33.6343,33.7076,262600.0
2010-11-01 15:30:00,55.17,55.2,55.15,55.17,238900.0,33.7137,33.7321,33.7015,33.7137,238900.0
2010-11-01 15:40:00,55.17,55.33,55.16,55.33,191800.0,33.7137,33.8115,33.7076,33.8115,191800.0
2010-11-01 15:50:00,55.33,55.4,55.32,55.37,808500.0,33.8115,33.8543,33.8054,33.836,808500.0
2010-11-02 09:30:00,55.7,55.9,55.69,55.78,345500.0,34.0376,34.1598,34.0315,34.0865,345500.0
2010-11-02 09:40:00,55.77,55.84,55.71,55.73,194500.0,34.0804,34.1232,34.0437,34.0559,194500.0
2010-11-02 09:50:00,55.72,55.73,55.63,55.63,403000.0,34.0498,34.0559,33.9948,33.9948,403000.0
2010-11-02 10:00:00,55.64,55.69,55.57,55.68,136700.0,34.0009,34.0315,33.9582,34.0254,136700.0
2010-11-02 10:10:00,55.67,55.67,55.51,55.55,113100.0,34.0193,34.0193,33.9215,33.946,113100.0
2010-11-02 10:20:00,55.55,55.59,55.52,55.53,103600.0,33.946,33.9704,33.9276,33.9337,103600.0
2010-11-02 10:30:00,55.52,55.52,55.42,55.44,87100.0,33.9276,33.9276,33.8665,33.8787,87100.0
2010-11-02 10:40:00,55.45,55.48,55.42,55.43,114100.0,33.8848,33.9032,33.8665,33.8726,114100.0
2010-11-02 10:50:00,55.42,55.49,55.42,55.48,92700.0,33.8665,33.9093,33.8665,33.9032,92700.0
2010-11-02 11:00:00,55.49,55.57,55.47,55.54,45300.0,33.9093,33.9582,33.8971,33.9398,45300.0
2010-11-02 11:10:00,55.53,55.55,55.46,55.49,87700.0,33.9337,33.946,33.891,33.9093,87700.0
2010-11-02 11:20:00,55.5,55.5,55.48,55.48,66900.0,33.9154,33.9154,33.9032,33.9032,66900.0
2010-11-02 11:30:00,55.49,55.53,55.47,55.52,77200.0,33.9093,33.9337,33.8971,33.9276,77200.0
2010-11-02 11:40:00,55.51,55.52,55.5,55.52,31600.0,33.9215,33.9276,33.9154,33.9276,31600.0
2010-11-02 11:50:00,55.51,55.55,55.51,55.55,65100.0,33.9215,33.946,33.9215,33.946,65100.0
2010-11-02 12:00:00,55.56,55.58,55.53,55.56,55600.0,33.9521,33.9643,33.9337,33.9521,55600.0
2010-11-02 12:10:00,55.56,55.56,55.53,55.54,101600.0,33.9521,33.9521,33.9337,33.9398,101600.0
2010-11-02 12:20:00,55.54,55.54,55.51,55.52,161200.0,33.9398,33.9398,33.9215,33.9276,161200.0
2010-11-02 12:30:00,55.51,55.53,55.5,55.51,59500.0,33.9215,33.9337,33.9154,33.9215,59500.0
2010-11-02 12:40:00,55.51,55.57,55.5,55.57,41000.0,33.9215,33.9582,33.9154,33.9582,41000.0
2010-11-02 12:50:00,55.57,55.57,55.55,55.55,77400.0,33.9582,33.9582,33.946,33.946,77400.0
2010-11-02 13:00:00,55.55,55.61,55.55,55.6,124600.0,33.946,33.9826,33.946,33.9765,124600.0
2010-11-02 13:10:00,55.6,55.62,55.59,55.59,59400.0,33.9765,33.9887,33.9704,33.9704,59400.0
2010-11-02 13:20:00,55.59,55.61,55.59,55.6,37200.0,33.9704,33.9826,33.9704,33.9765,37200.0
2010-11-02 13:30:00,55.6,55.66,55.6,55.66,64500.0,33.9765,34.0132,33.9765,34.0132,64500.0
2010-11-02 13:40:00,55.66,55.75,55.66,55.73,60700.0,34.0132,34.0682,34.0132,34.0559,60700.0
2010-11-02 13:50:00,55.73,55.81,55.72,55.81,112300.0,34.0559,34.1048,34.0498,34.1048,112300.0
2010-11-02 14:00:00,55.8,55.83,55.79,55.79,130200.0,34.0987,34.1171,34.0926,34.0926,130200.0
2010-11-02 14:10:00,55.79,55.8,55.74,55.75,113700.0,34.0926,34.0987,34.0621,34.0682,113700.0
2010-11-02 14:20:00,55.76,55.8,55.75,55.79,74100.0,34.0743,34.0987,34.0682,34.0926,74100.0
2010-11-02 14:30:00,55.79,55.8,55.77,55.77,59800.0,34.0926,34.0987,34.0804,34.0804,59800.0
2010-11-02 14:40:00,55.77,55.78,55.73,55.74,90100.0,34.0804,34.0865,34.0559,34.0621,90100.0
2010-11-02 14:50:00,55.74,55.77,55.64,55.65,270100.0,34.0621,34.0804,34.0009,34.0071,270100.0
2010-11-02 15:00:00,55.64,55.68,55.64,55.68,258200.0,34.0009,34.0254,34.0009,34.0254,258200.0
2010-11-02 15:10:00,55.68,55.76,55.66,55.75,146000.0,34.0254,34.0743,34.0132,34.0682,146000.0
2010-11-02 15:20:00,55.74,55.75,55.68,55.68,104800.0,34.0621,34.0682,34.0254,34.0254,104800.0
2010-11-02 15:30:00,55.68,55.7,55.65,55.68,282800.0,34.0254,34.0376,34.0071,34.0254,282800.0
2010-11-02 15:40:00,55.68,55.7,55.65,55.7,367300.0,34.0254,34.0376,34.0071,34.0376,367300.0
2010-11-02 15:50:00,55.7,55.75,55.7,55.72,843500.0,34.0376,34.0682,34.0376,34.0498,843500.0
2010-11-02 16:00:00,55.72,55.9,55.64,55.82,56700.0,34.0498,34.1598,34.0009,34.1109,56700.0
2010-11-02 16:10:00,55.82,55.82,55.82,55.82,0.0,34.1109,34.1109,34.1109,34.1109,0.0
2010-11-03 09:30:00,55.82,55.82,55.53,55.56,380300.0,34.1109,34.1109,33.9337,33.9521,380300.0
2010-11-03 09:40:00,55.55,55.6,55.44,55.5,381900.0,33.946,33.9765,33.8787,33.9154,381900.0
2010-11-03 09:50:00,55.5,55.55,55.46,55.51,189300.0,33.9154,33.946,33.891,33.9215,189300.0
2010-11-03 10:00:00,55.51,55.58,55.5,55.57,159000.0,33.9215,33.9643,33.9154,33.9582,159000.0
2010-11-03 10:10:00,55.58,55.75,55.58,55.73,138500.0,33.9643,34.0682,33.9643,34.0559,138500.0
2010-11-03 10:20:00,55.74,55.79,55.72,55.73,71800.0,34.0621,34.0926,34.0498,34.0559,71800.0
2010-11-03 10:30:00,55.73,55.77,55.71,55.73,69800.0,34.0559,34.0804,34.0437,34.0559,69800.0
2010-11-03 10:40:00,55.73,55.73,55.63,55.64,76000.0,34.0559,34.0559,33.9948,34.0009,76000.0
2010-11-03 10:50:00,55.64,55.72,55.64,55.67,61600.0,34.0009,34.0498,34.0009,34.0193,61600.0
2010-11-03 11:00:00,55.67,55.71,55.65,55.69,49900.0,34.0193,34.0437,34.0071,34.0315,49900.0
2010-11-03 11:10:00,55.69,55.69,55.56,55.57,149000.0,34.0315,34.0315,33.9521,33.9582,149000.0
2010-11-03 11:20:00,55.58,55.61,55.56,55.59,65600.0,33.9643,33.9826,33.9521,33.9704,65600.0
2010-11-03 11:30:00,55.58,55.63,55.58,55.62,22300.0,33.9643,33.9948,33.9643,33.9887,22300.0
2010-11-03 11:40:00,55.63,55.65,55.55,55.57,58500.0,33.9948,34.0071,33.946,33.9582,58500.0
2010-11-03 11:50:00,55.58,55.58,55.51,55.53,42600.0,33.9643,33.9643,33.9215,33.9337,42600.0
2010-11-03 12:00:00,55.52,55.52,55.43,55.47,101800.0,33.9276,33.9276,33.8726,33.8971,101800.0
2010-11-03 12:10:00,55.46,55.51,55.46,55.51,71200.0,33.891,33.9215,33.891,33.9215,71200.0
2010-11-03 12:20:00,55.5,55.51,55.44,55.45,34500.0,33.9154,33.9215,33.8787,33.8848,34500.0
2010-11-03 12:30:00,55.46,55.51,55.45,55.47,39100.0,33.891,33.9215,33.8848,33.8971,39100.0
2010-11-03 12:40:00,55.47,55.54,55.46,55.5,73300.0,33.8971,33.9398,33.891,33.9154,73300.0
2010-11-03 12:50:00,55.5,55.53,55.49,55.5,62900.0,33.9154,33.9337,33.9093,33.9154,62900.0
2010-11-03 13:00:00,55.5,55.59,55.5,55.55,63000.0,33.9154,33.9704,33.9154,33.946,63000.0
2010-11-03 13:10:00,55.55,55.56,55.53,55.53,65500.0,33.946,33.9521,33.9337,33.9337,65500.0
2010-11-03 13:20:00,55.53,55.57,55.52,55.52,93400.0,33.9337,33.9582,33.9276,33.9276,93400.0
2010-11-03 13:30:00,55.52,55.59,55.51,55.58,58000.0,33.9276,33.9704,33.9215,33.9643,58000.0
2010-11-03 13:40:00,55.57,55.61,55.56,55.6,58300.0,33.9582,33.9826,33.9521,33.9765,58300.0
2010-11-03 13:50:00,55.61,55.63,55.6,55.6,43900.0,33.9826,33.9948,33.9765,33.9765,43900.0
2010-11-03 14:00:00,55.6,55.71,55.6,55.64,108000.0,33.9765,34.0437,33.9765,34.0009,108000.0
2010-11-03 14:10:00,55.64,55.65,55.37,55.63,500400.0,34.0009,34.0071,33.836,33.9948,500400.0
2010-11-03 14:20:00,55.61,55.76,55.32,55.37,853500.0,33.9826,34.0743,33.8054,33.836,853500.0
2010-11-03 14:30:00,55.37,55.51,55.25,55.5,487500.0,33.836,33.9215,33.7626,33.9154,487500.0
2010-11-03 14:40:00,55.49,55.64,55.45,55.59,340900.0,33.9093,34.0009,33.8848,33.9704,340900.0
2010-11-03 14:50:00,55.59,55.74,55.59,55.69,271000.0,33.9704,34.0621,33.9704,34.0315,271000.0
2010-11-03 15:00:00,55.7,55.81,55.67,55.77,355300.0,34.0376,34.1048,34.0193,34.0804,355300.0
2010-11-03 15:10:00,55.77,55.84,55.76,55.8,434200.0,34.0804,34.1232,34.0743,34.0987,434200.0
2010-11-03 15:20:00,55.8,55.82,55.7,55.71,381000.0,34.0987,34.1109,34.0376,34.0437,381000.0
2010-11-03 15:30:00,55.72,55.74,55.64,55.7,395700.0,34.0498,34.0621,34.0009,34.0376,395700.0
2010-11-03 15:40:00,55.7,55.7,55.58,55.6,763800.0,34.0376,34.0376,33.9643,33.9765,763800.0
2010-11-03 15:50:00,55.6,55.67,55.58,55.66,1384500.0,33.9765,34.0193,33.9643,34.0132,1384500.0
2010-11-04 09:30:00,56.18,56.33,56.14,56.22,376600.0,34.3309,34.4226,34.3065,34.3554,376600.0
2010-11-04 09:40:00,56.22,56.27,56.18,56.25,228200.0,34.3554,34.3859,34.3309,34.3737,228200.0
2010-11-04 09:50:00,56.24,56.29,56.23,56.28,161100.0,34.3676,34.3982,34.3615,34.392,161100.0
2010-11-04 10:00:00,56.28,56.28,56.12,56.13,194700.0,34.392,34.392,34.2943,34.3004,194700.0
2010-11-04 10:10:00,56.12,56.21,56.12,56.21,183300.0,34.2943,34.3493,34.2943,34.3493,183300.0
2010-11-04 10:20:00,56.2,56.33,56.19,56.33,196900.0,34.3432,34.4226,34.337,34.4226,196900.0
2010-11-04 10:30:00,56.33,56.35,56.27,56.29,133900.0,34.4226,34.4348,34.3859,34.3982,133900.0
2010-11-04 10:40:00,56.29,56.34,56.28,56.34,124900.0,34.3982,34.4287,34.392,34.4287,124900.0
2010-11-04 10:50:00,56.34,56.46,56.32,56.45,178100.0,34.4287,34.502,34.4165,34.4959,178100.0
2010-11-04 11:00:00,56.45,56.59,56.45,56.58,417800.0,34.4959,34.5815,34.4959,34.5754,417800.0
2010-11-04 11:10:00,56.57,56.61,56.56,56.57,230800.0,34.5693,34.5937,34.5632,34.5693,230800.0
2010-11-04 11:20:00,56.57,56.58,56.52,56.53,140600.0,34.5693,34.5754,34.5387,34.5448,140600.0
2010-11-04 11:30:00,56.54,56.6,56.53,56.58,174000.0,34.5509,34.5876,34.5448,34.5754,174000.0
2010-11-04 11:40:00,56.59,56.6,56.51,56.52,160600.0,34.5815,34.5876,34.5326,34.5387,160600.0
2010-11-04 11:50:00,56.52,56.54,56.47,56.5,196600.0,34.5387,34.5509,34.5082,34.5265,196600.0
2010-11-04 12:00:00,56.5,56.51,56.47,56.5,187700.0,34.5265,34.5326,34.5082,34.5265,187700.0
2010-11-04 12:10:00,56.5,56.52,56.49,56.51,106600.0,34.5265,34.5387,34.5204,34.5326,106600.0
2010-11-04 12:20:00,56.51,56.51,56.48,56.48,108300.0,34.5326,34.5326,34.5143,34.5143,108300.0
2010-11-04 12:30:00,56.49,56.54,56.48,56.53,155600.0,34.5204,34.5509,34.5143,34.5448,155600.0
2010-11-04 12:40:00,56.53,56.55,56.5,56.5,112700.0,34.5448,34.557,34.5265,34.5265,112700.0
2010-11-04 12:50:00,56.5,56.57,56.5,56.57,137100.0,34.5265,34.5693,34.5265,34.5693,137100.0
2010-11-04 13:00:00,56.56,56.59,56.55,56.59,110200.0,34.5632,34.5815,34.557,34.5815,110200.0
2010-11-04 13:10:00,56.59,56.63,56.58,56.61,95100.0,34.5815,34.6059,34.5754,34.5937,95100.0
2010-11-04 13:20:00,56.62,56.63,56.61,56.62,49900.0,34.5998,34.6059,34.5937,34.5998,49900.0
2010-11-04 13:30:00,56.62,56.63,56.6,56.61,88500.0,34.5998,34.6059,34.5876,34.5937,88500.0
2010-11-04 13:40:00,56.62,56.63,56.6,56.62,70400.0,34.5998,34.6059,34.5876,34.5998,70400.0
2010-11-04 13:50:00,56.62,56.66,56.62,56.64,96000.0,34.5998,34.6243,34.5998,34.612,96000.0
2010-11-04 14:00:00,56.64,56.66,56.61,56.63,102900.0,34.612,34.6243,34.5937,34.6059,102900.0
2010-11-04 14:10:00,56.62,56.65,56.62,56.64,55200.0,34.5998,34.6181,34.5998,34.612,55200.0
2010-11-04 14:20:00,56.64,56.69,56.64,56.67,105600.0,34.612,34.6426,34.612,34.6304,105600.0
2010-11-04 14:30:00,56.67,56.69,56.67,56.69,66800.0,34.6304,34.6426,34.6304,34.6426,66800.0
2010-11-04 14:40:00,56.69,56.71,56.66,56.71,157400.0,34.6426,34.6548,34.6243,34.6548,157400.0
2010-11-04 14:50:00,56.71,56.75,56.7,56.75,338600.0,34.6548,34.6793,34.6487,34.6793,338600.0
2010-11-04 15:00:00,56.74,56.81,56.74,56.8,219400.0,34.6731,34.7159,34.6731,34.7098,219400.0
2010-11-04 15:10:00,56.8,56.84,56.78,56.8,471200.0,34.7098,34.7343,34.6976,34.7098,471200.0
2010-11-04 15:20:00,56.79,56.89,56.79,56.89,174100.0,34.7037,34.7648,34.7037,34.7648,174100.0
2010-11-04 15:30:00,56.89,56.93,56.84,56.92,435700.0,34.7648,34.7893,34.7343,34.7831,435700.0
2010-11-04 15:40:00,56.92,57.01,56.91,56.97,692800.0,34.7831,34.8381,34.777,34.8137,692800.0
2010-11-04 15:50:00,56.97,57.16,56.96,57.05,1938600.0,34.8137,34.9298,34.8076,34.8626,1938600.0
2010-11-05 09:30:00,57.19,57.23,56.86,57.04,450900.0,34.9481,34.9726,34.7465,34.8565,450900.0
2010-11-05 09:40:00,57.04,57.38,57.03,57.37,719000.0,34.8565,35.0642,34.8504,35.0581,719000.0
2010-11-05 09:50:00,57.36,57.53,57.31,57.51,374700.0,35.052,35.1559,35.0215,35.1437,374700.0
2010-11-05 10:00:00,57.51,57.63,57.48,57.6,227000.0,35.1437,35.217,35.1254,35.1987,227000.0
2010-11-05 10:10:00,57.59,57.76,57.59,57.69,193400.0,35.1926,35.2965,35.1926,35.2537,193400.0
2010-11-05 10:20:00,57.7,57.82,57.67,57.8,209500.0,35.2598,35.3331,35.2415,35.3209,209500.0
2010-11-05 10:30:00,57.79,57.97,57.79,57.95,267000.0,35.3148,35.4248,35.3148,35.4126,267000.0
2010-11-05 10:40:00,57.95,57.95,57.8,57.82,116400.0,35.4126,35.4126,35.3209,35.3331,116400.0
2010-11-05 10:50:00,57.82,57.85,57.75,57.83,301600.0,35.3331,35.3515,35.2903,35.3392,301600.0
2010-11-05 11:00:00,57.83,57.86,57.79,57.84,169100.0,35.3392,35.3576,35.3148,35.3453,169100.0
2010-11-05 11:10:00,57.85,57.85,57.65,57.65,229500.0,35.3515,35.3515,35.2292,35.2292,229500.0
2010-11-05 11:20:00,57.64,57.72,57.6,57.72,100900.0,35.2231,35.272,35.1987,35.272,100900.0
2010-11-05 11:30:00,57.71,57.75,57.66,57.69,71900.0,35.2659,35.2903,35.2353,35.2537,71900.0
2010-11-05 11:40:00,57.69,57.69,57.6,57.63,89200.0,35.2537,35.2537,35.1987,35.217,89200.0
2010-11-05 11:50:00,57.62,57.63,57.53,57.53,281200.0,35.2109,35.217,35.1559,35.1559,281200.0
2010-11-05 12:00:00,57.52,57.53,57.48,57.5,85600.0,35.1498,35.1559,35.1254,35.1376,85600.0
2010-11-05 12:10:00,57.5,57.58,57.5,57.56,117600.0,35.1376,35.1865,35.1376,35.1742,117600.0
2010-11-05 12:20:00,57.56,57.63,57.54,57.57,118100.0,35.1742,35.217,35.162,35.1803,118100.0
2010-11-05 12:30:00,57.57,57.65,57.55,57.64,172900.0,35.1803,35.2292,35.1681,35.2231,172900.0
2010-11-05 12:40:00,57.64,57.65,57.56,57.56,125700.0,35.2231,35.2292,35.1742,35.1742,125700.0
2010-11-05 12:50:00,57.56,57.57,57.49,57.51,183400.0,35.1742,35.1803,35.1315,35.1437,183400.0
2010-11-05 13:00:00,57.52,57.64,57.51,57.63,84900.0,35.1498,35.2231,35.1437,35.217,84900.0
2010-11-05 13:10:00,57.64,57.69,57.6,57.69,51700.0,35.2231,35.2537,35.1987,35.2537,51700.0
2010-11-05 13:20:00,57.69,57.75,57.69,57.75,136800.0,35.2537,35.2903,35.2537,35.2903,136800.0
2010-11-05 13:30:00,57.74,57.75,57.68,57.73,189700.0,35.2842,35.2903,35.2476,35.2781,189700.0
2010-11-05 13:40:00,57.73,57.74,57.69,57.73,111000.0,35.2781,35.2842,35.2537,35.2781,111000.0
2010-11-05 13:50:00,57.72,57.75,57.71,57.74,39500.0,35.272,35.2903,35.2659,35.2842,39500.0
2010-11-05 14:00:00,57.75,57.75,57.63,57.64,93000.0,35.2903,35.2903,35.217,35.2231,93000.0
2010-11-05 14:10:00,57.65,57.65,57.54,57.55,89800.0,35.2292,35.2292,35.162,35.1681,89800.0
2010-11-05 14:20:00,57.55,57.58,57.46,57.53,155700.0,35.1681,35.1865,35.1131,35.1559,155700.0
2010-11-05 14:30:00,57.52,57.56,57.51,57.54,126000.0,35.1498,35.1742,35.1437,35.162,126000.0
2010-11-05 14:40:00,57.54,57.54,57.44,57.47,201800.0,35.162,35.162,35.1009,35.1192,201800.0
2010-11-05 14:50:00,57.47,57.49,57.43,57.44,73000.0,35.1192,35.1315,35.0948,35.1009,73000.0
2010-11-05 15:00:00,57.44,57.47,57.43,57.45,367700.0,35.1009,35.1192,35.0948,35.107,367700.0
2010-11-05 15:10:00,57.45,57.45,57.39,57.39,360700.0,35.107,35.107,35.0704,35.0704,360700.0
2010-11-05 15:20:00,57.39,57.4,57.37,57.39,341600.0,35.0704,35.0765,35.0581,35.0704,341600.0
2010-11-05 15:30:00,57.39,57.48,57.38,57.44,333900.0,35.0704,35.1254,35.0642,35.1009,333900.0
2010-11-05 15:40:00,57.44,57.56,57.41,57.56,600600.0,35.1009,35.1742,35.0826,35.1742,600600.0
2010-11-05 15:50:00,57.56,57.65,57.55,57.62,1444100.0,35.1742,35.2292,35.1681,35.2109,1444100.0
2010-11-08 09:30:00,57.38,57.64,57.38,57.51,337900.0,35.0642,35.2231,35.0642,35.1437,337900.0
2010-11-08 09:40:00,57.52,57.59,57.28,57.3,277400.0,35.1498,35.1926,35.0031,35.0154,277400.0
2010-11-08 09:50:00,57.3,57.32,57.22,57.26,192300.0,35.0154,35.0276,34.9665,34.9909,192300.0
2010-11-08 10:00:00,57.25,57.31,57.16,57.19,428800.0,34.9848,35.0215,34.9298,34.9481,428800.0
2010-11-08 10:10:00,57.18,57.28,57.18,57.26,64100.0,34.942,35.0031,34.942,34.9909,64100.0
2010-11-08 10:20:00,57.26,57.29,57.2,57.25,90100.0,34.9909,35.0092,34.9542,34.9848,90100.0
2010-11-08 10:30:00,57.25,57.26,57.18,57.26,134100.0,34.9848,34.9909,34.942,34.9909,134100.0
2010-11-08 10:40:00,57.26,57.32,57.23,57.32,64900.0,34.9909,35.0276,34.9726,35.0276,64900.0
2010-11-08 10:50:00,57.32,57.33,57.02,57.03,145100.0,35.0276,35.0337,34.8443,34.8504,145100.0
2010-11-08 11:00:00,57.03,57.05,56.89,56.94,173900.0,34.8504,34.8626,34.7648,34.7954,173900.0
2010-11-08 11:10:00,56.94,57.06,56.93,57.06,115800.0,34.7954,34.8687,34.7893,34.8687,115800.0
2010-11-08 11:20:00,57.06,57.21,57.05,57.21,126900.0,34.8687,34.9604,34.8626,34.9604,126900.0
2010-11-08 11:30:00,57.2,57.26,57.19,57.2,91900.0,34.9542,34.9909,34.9481,34.9542,91900.0
2010-11-08 11:40:00,57.2,57.21,57.15,57.17,63100.0,34.9542,34.9604,34.9237,34.9359,63100.0
2010-11-08 11:50:00,57.17,57.31,57.17,57.3,44900.0,34.9359,35.0215,34.9359,35.0154,44900.0
2010-11-08 12:00:00,57.3,57.31,57.27,57.27,49100.0,35.0154,35.0215,34.997,34.997,49100.0
2010-11-08 12:10:00,57.27,57.32,57.26,57.32,71600.0,34.997,35.0276,34.9909,35.0276,71600.0
2010-11-08 12:20:00,57.32,57.38,57.31,57.36,56300.0,35.0276,35.0642,35.0215,35.052,56300.0
2010-11-08 12:30:00,57.37,57.37,57.33,57.35,11800.0,35.0581,35.0581,35.0337,35.0459,11800.0
2010-11-08 12:40:00,57.36,57.37,57.33,57.33,10600.0,35.052,35.0581,35.0337,35.0337,10600.0
2010-11-08 12:50:00,57.33,57.36,57.32,57.36,16100.0,35.0337,35.052,35.0276,35.052,16100.0
2010-11-08 13:00:00,57.36,57.37,57.31,57.31,31500.0,35.052,35.0581,35.0215,35.0215,31500.0
2010-11-08 13:10:00,57.31,57.39,57.3,57.36,53500.0,35.0215,35.0704,35.0154,35.052,53500.0
2010-11-08 13:20:00,57.37,57.4,57.36,57.36,41600.0,35.0581,35.0765,35.052,35.052,41600.0
2010-11-08 13:30:00,57.36,57.37,57.31,57.31,52800.0,35.052,35.0581,35.0215,35.0215,52800.0
2010-11-08 13:40:00,57.31,57.31,57.26,57.29,69100.0,35.0215,35.0215,34.9909,35.0092,69100.0
2010-11-08 13:50:00,57.29,57.29,57.28,57.29,15500.0,35.0092,35.0092,35.0031,35.0092,15500.0
2010-11-08 14:00:00,57.28,57.33,57.28,57.32,44000.0,35.0031,35.0337,35.0031,35.0276,44000.0
2010-11-08 14:10:00,57.32,57.37,57.29,57.37,59700.0,35.0276,35.0581,35.0092,35.0581,59700.0
2010-11-08 14:20:00,57.38,57.42,57.37,57.38,54500.0,35.0642,35.0887,35.0581,35.0642,54500.0
2010-11-08 14:30:00,57.38,57.39,57.25,57.28,110300.0,35.0642,35.0704,34.9848,35.0031,110300.0
2010-11-08 14:40:00,57.28,57.33,57.28,57.3,58200.0,35.0031,35.0337,35.0031,35.0154,58200.0
2010-11-08 14:50:00,57.29,57.29,57.25,57.25,39100.0,35.0092,35.0092,34.9848,34.9848,39100.0
2010-11-08 15:00:00,57.25,57.3,57.25,57.27,39900.0,34.9848,35.0154,34.9848,34.997,39900.0
2010-11-08 15:10:00,57.27,57.33,57.26,57.32,46100.0,34.997,35.0337,34.9909,35.0276,46100.0
2010-11-08 15:20:00,57.33,57.38,57.32,57.38,54400.0,35.0337,35.0642,35.0276,35.0642,54400.0
2010-11-08 15:30:00,57.37,57.41,57.37,57.38,180200.0,35.0581,35.0826,35.0581,35.0642,180200.0
2010-11-08 15:40:00,57.37,57.42,57.34,57.4,400700.0,35.0581,35.0887,35.0398,35.0765,400700.0
2010-11-08 15:50:00,57.4,57.4,57.29,57.36,669700.0,35.0765,35.0765,35.0092,35.052,669700.0
2010-11-09 09:30:00,57.58,57.59,57.13,57.17,303600.0,35.1865,35.1926,34.9115,34.9359,303600.0
2010-11-09 09:40:00,57.17,57.19,56.99,57.12,302000.0,34.9359,34.9481,34.8259,34.9054,302000.0
2010-11-09 09:50:00,57.12,57.15,57.01,57.06,256800.0,34.9054,34.9237,34.8381,34.8687,256800.0
2010-11-09 10:00:00,57.06,57.1,56.99,57.09,148600.0,34.8687,34.8931,34.8259,34.887,148600.0
2010-11-09 10:10:00,57.09,57.22,57.08,57.13,127000.0,34.887,34.9665,34.8809,34.9115,127000.0
2010-11-09 10:20:00,57.13,57.2,57.09,57.13,153300.0,34.9115,34.9542,34.887,34.9115,153300.0
2010-11-09 10:30:00,57.13,57.13,56.92,56.93,266100.0,34.9115,34.9115,34.7831,34.7893,266100.0
2010-11-09 10:40:00,56.93,57.0,56.93,56.95,222300.0,34.7893,34.832,34.7893,34.8015,222300.0
2010-11-09 10:50:00,56.96,56.96,56.82,56.84,158300.0,34.8076,34.8076,34.722,34.7343,158300.0
2010-11-09 11:00:00,56.84,56.92,56.84,56.85,200000.0,34.7343,34.7831,34.7343,34.7404,200000.0
2010-11-09 11:10:00,56.84,56.88,56.76,56.88,108300.0,34.7343,34.7587,34.6854,34.7587,108300.0
2010-11-09 11:20:00,56.88,56.88,56.82,56.82,91900.0,34.7587,34.7587,34.722,34.722,91900.0
2010-11-09 11:30:00,56.82,56.83,56.74,56.76,73200.0,34.722,34.7281,34.6731,34.6854,73200.0
2010-11-09 11:40:00,56.76,56.76,56.64,56.64,65400.0,34.6854,34.6854,34.612,34.612,65400.0
2010-11-09 11:50:00,56.64,56.65,56.39,56.39,214700.0,34.612,34.6181,34.4593,34.4593,214700.0
2010-11-09 12:00:00,56.39,56.53,56.38,56.51,244100.0,34.4593,34.5448,34.4532,34.5326,244100.0
2010-11-09 12:10:00,56.51,56.55,56.46,56.46,149100.0,34.5326,34.557,34.502,34.502,149100.0
2010-11-09 12:20:00,56.46,56.46,56.27,56.28,271100.0,34.502,34.502,34.3859,34.392,271100.0
2010-11-09 12:30:00,56.29,56.36,56.26,56.28,124600.0,34.3982,34.4409,34.3798,34.392,124600.0
2010-11-09 12:40:00,56.28,56.28,56.21,56.21,103400.0,34.392,34.392,34.3493,34.3493,103400.0
2010-11-09 12:50:00,56.22,56.22,56.13,56.17,111200.0,34.3554,34.3554,34.3004,34.3248,111200.0
2010-11-09 13:00:00,56.17,56.34,56.17,56.31,147800.0,34.3248,34.4287,34.3248,34.4104,147800.0
2010-11-09 13:10:00,56.32,56.32,56.2,56.2,118800.0,34.4165,34.4165,34.3432,34.3432,118800.0
2010-11-09 13:20:00,56.2,56.21,56.11,56.15,144600.0,34.3432,34.3493,34.2882,34.3126,144600.0
2010-11-09 13:30:00,56.15,56.15,55.99,55.99,311100.0,34.3126,34.3126,34.2148,34.2148,311100.0
2010-11-09 13:40:00,55.98,55.98,55.82,55.84,663600.0,34.2087,34.2087,34.1109,34.1232,663600.0
2010-11-09 13:50:00,55.84,55.86,55.76,55.84,266000.0,34.1232,34.1354,34.0743,34.1232,266000.0
2010-11-09 14:00:00,55.85,56.02,55.82,55.92,645600.0,34.1293,34.2332,34.1109,34.1721,645600.0
2010-11-09 14:10:00,55.92,55.98,55.83,55.88,186000.0,34.1721,34.2087,34.1171,34.1476,186000.0
2010-11-09 14:20:00,55.88,55.88,55.8,55.8,151800.0,34.1476,34.1476,34.0987,34.0987,151800.0
2010-11-09 14:30:00,55.8,55.84,55.8,55.82,172000.0,34.0987,34.1232,34.0987,34.1109,172000.0
2010-11-09 14:40:00,55.82,55.82,55.76,55.77,207300.0,34.1109,34.1109,34.0743,34.0804,207300.0
2010-11-09 14:50:00,55.77,55.77,55.66,55.68,177300.0,34.0804,34.0804,34.0132,34.0254,177300.0
2010-11-09 15:00:00,55.67,55.67,55.46,55.47,635700.0,34.0193,34.0193,33.891,33.8971,635700.0
2010-11-09 15:10:00,55.47,55.47,55.28,55.36,550400.0,33.8971,33.8971,33.781,33.8298,550400.0
2010-11-09 15:20:00,55.35,55.35,55.15,55.18,598600.0,33.8237,33.8237,33.7015,33.7198,598600.0
2010-11-09 15:30:00,55.17,55.24,55.0,55.01,812100.0,33.7137,33.7565,33.6099,33.616,812100.0
2010-11-09 15:40:00,55.01,55.06,54.85,54.94,1508000.0,33.616,33.6465,33.5182,33.5732,1508000.0
2010-11-09 15:50:00,54.94,55.28,54.94,55.28,3313400.0,33.5732,33.781,33.5732,33.781,3313400.0
2010-11-09 16:00:00,55.26,55.35,55.19,55.24,294200.0,33.7687,33.8237,33.726,33.7565,294200.0
2010-11-09 16:10:00,55.21,55.21,55.2,55.2,1000.0,33.7382,33.7382,33.7321,33.7321,1000.0
2010-11-10 09:30:00,55.41,55.71,55.33,55.7,922700.0,33.8604,34.0437,33.8115,34.0376,922700.0
2010-11-10 09:40:00,55.7,55.77,55.46,55.52,885800.0,34.0376,34.0804,33.891,33.9276,885800.0
2010-11-10 09:50:00,55.52,55.56,55.41,55.5,458000.0,33.9276,33.9521,33.8604,33.9154,458000.0
2010-11-10 10:00:00,55.51,55.59,55.27,55.58,396700.0,33.9215,33.9704,33.7748,33.9643,396700.0
2010-11-10 10:10:00,55.58,55.63,55.5,55.62,324000.0,33.9643,33.9948,33.9154,33.9887,324000.0
2010-11-10 10:20:00,55.63,55.77,55.62,55.63,378500.0,33.9948,34.0804,33.9887,33.9948,378500.0
2010-11-10 10:30:00,55.64,55.8,55.64,55.78,188000.0,34.0009,34.0987,34.0009,34.0865,188000.0
2010-11-10 10:40:00,55.78,55.91,55.75,55.76,483600.0,34.0865,34.1659,34.0682,34.0743,483600.0
2010-11-10 10:50:00,55.76,55.81,55.69,55.8,117200.0,34.0743,34.1048,34.0315,34.0987,117200.0
2010-11-10 11:00:00,55.8,55.82,55.63,55.64,224600.0,34.0987,34.1109,33.9948,34.0009,224600.0
2010-11-10 11:10:00,55.63,55.67,55.59,55.67,84000.0,33.9948,34.0193,33.9704,34.0193,84000.0
2010-11-10 11:20:00,55.66,55.7,55.62,55.64,105900.0,34.0132,34.0376,33.9887,34.0009,105900.0
2010-11-10 11:30:00,55.64,55.68,55.6,55.67,106500.0,34.0009,34.0254,33.9765,34.0193,106500.0
2010-11-10 11:40:00,55.66,55.67,55.62,55.65,117600.0,34.0132,34.0193,33.9887,34.0071,117600.0
2010-11-10 11:50:00,55.65,55.83,55.65,55.77,296100.0,34.0071,34.1171,34.0071,34.0804,296100.0
2010-11-10 12:00:00,55.76,55.76,55.55,55.56,323900.0,34.0743,34.0743,33.946,33.9521,323900.0
2010-11-10 12:10:00,55.56,55.64,55.55,55.62,328100.0,33.9521,34.0009,33.946,33.9887,328100.0
2010-11-10 12:20:00,55.63,55.64,55.57,55.58,81000.0,33.9948,34.0009,33.9582,33.9643,81000.0
2010-11-10 12:30:00,55.58,55.62,55.57,55.58,122000.0,33.9643,33.9887,33.9582,33.9643,122000.0
2010-11-10 12:40:00,55.58,55.59,55.44,55.52,308300.0,33.9643,33.9704,33.8787,33.9276,308300.0
2010-11-10 12:50:00,55.52,55.52,55.48,55.49,149200.0,33.9276,33.9276,33.9032,33.9093,149200.0
2010-11-10 13:00:00,55.48,55.49,55.27,55.44,454200.0,33.9032,33.9093,33.7748,33.8787,454200.0
2010-11-10 13:10:00,55.45,55.6,55.43,55.6,284600.0,33.8848,33.9765,33.8726,33.9765,284600.0
2010-11-10 13:20:00,55.6,55.69,55.59,55.65,294100.0,33.9765,34.0315,33.9704,34.0071,294100.0
2010-11-10 13:30:00,55.65,55.7,55.58,55.67,173300.0,34.0071,34.0376,33.9643,34.0193,173300.0
2010-11-10 13:40:00,55.66,55.67,55.52,55.65,356800.0,34.0132,34.0193,33.9276,34.0071,356800.0
2010-11-10 13:50:00,55.65,55.75,55.6,55.7,61900.0,34.0071,34.0682,33.9765,34.0376,61900.0
2010-11-10 14:00:00,55.7,55.86,55.7,55.81,166700.0,34.0376,34.1354,34.0376,34.1048,166700.0
2010-11-10 14:10:00,55.81,55.83,55.78,55.81,96100.0,34.1048,34.1171,34.0865,34.1048,96100.0
2010-11-10 14:20:00,55.81,55.81,55.69,55.8,111500.0,34.1048,34.1048,34.0315,34.0987,111500.0
2010-11-10 14:30:00,55.79,55.79,55.72,55.77,156800.0,34.0926,34.0926,34.0498,34.0804,156800.0
2010-11-10 14:40:00,55.76,55.77,55.7,55.73,288600.0,34.0743,34.0804,34.0376,34.0559,288600.0
2010-11-10 14:50:00,55.72,55.77,55.7,55.75,231800.0,34.0498,34.0804,34.0376,34.0682,231800.0
2010-11-10 15:00:00,55.76,55.8,55.72,55.77,130100.0,34.0743,34.0987,34.0498,34.0804,130100.0
2010-11-10 15:10:00,55.77,55.82,55.75,55.78,88200.0,34.0804,34.1109,34.0682,34.0865,88200.0
2010-11-10 15:20:00,55.78,55.84,55.78,55.8,157800.0,34.0865,34.1232,34.0865,34.0987,157800.0
2010-11-10 15:30:00,55.81,55.87,55.76,55.78,281600.0,34.1048,34.1415,34.0743,34.0865,281600.0
2010-11-10 15:40:00,55.78,55.81,55.76,55.78,466900.0,34.0865,34.1048,34.0743,34.0865,466900.0
2010-11-10 15:50:00,55.78,55.94,55.78,55.93,1151000.0,34.0865,34.1843,34.0865,34.1782,1151000.0
2010-11-11 09:30:00,55.61,55.87,55.51,55.68,586800.0,33.9826,34.1415,33.9215,34.0254,586800.0
2010-11-11 09:40:00,55.68,55.74,55.53,55.66,448100.0,34.0254,34.0621,33.9337,34.0132,448100.0
2010-11-11 09:50:00,55.66,55.76,55.61,55.71,186900.0,34.0132,34.0743,33.9826,34.0437,186900.0
2010-11-11 10:00:00,55.71,55.85,55.66,55.85,105000.0,34.0437,34.1293,34.0132,34.1293,105000.0
2010-11-11 10:10:00,55.85,55.97,55.78,55.94,140800.0,34.1293,34.2026,34.0865,34.1843,140800.0
2010-11-11 10:20:00,55.94,55.94,55.8,55.8,138700.0,34.1843,34.1843,34.0987,34.0987,138700.0
2010-11-11 10:30:00,55.8,55.8,55.52,55.54,274700.0,34.0987,34.0987,33.9276,33.9398,274700.0
2010-11-11 10:40:00,55.54,55.65,55.43,55.43,259700.0,33.9398,34.0071,33.8726,33.8726,259700.0
2010-11-11 10:50:00,55.42,55.58,55.38,55.52,246300.0,33.8665,33.9643,33.8421,33.9276,246300.0
2010-11-11 11:00:00,55.52,55.54,55.37,55.41,98900.0,33.9276,33.9398,33.836,33.8604,98900.0
2010-11-11 11:10:00,55.41,55.52,55.39,55.51,96400.0,33.8604,33.9276,33.8482,33.9215,96400.0
2010-11-11 11:20:00,55.51,55.51,55.32,55.38,104000.0,33.9215,33.9215,33.8054,33.8421,104000.0
2010-11-11 11:30:00,55.37,55.53,55.37,55.5,117000.0,33.836,33.9337,33.836,33.9154,117000.0
2010-11-11 11:40:00,55.5,55.54,55.47,55.53,40600.0,33.9154,33.9398,33.8971,33.9337,40600.0
2010-11-11 11:50:00,55.53,55.57,55.52,55.52,26800.0,33.9337,33.9582,33.9276,33.9276,26800.0
2010-11-11 12:00:00,55.52,55.56,55.49,55.49,68500.0,33.9276,33.9521,33.9093,33.9093,68500.0
2010-11-11 12:10:00,55.49,55.58,55.48,55.55,77800.0,33.9093,33.9643,33.9032,33.946,77800.0
2010-11-11 12:20:00,55.56,55.57,55.51,55.52,38000.0,33.9521,33.9582,33.9215,33.9276,38000.0
2010-11-11 12:30:00,55.53,55.56,55.44,55.47,193200.0,33.9337,33.9521,33.8787,33.8971,193200.0
2010-11-11 12:40:00,55.47,55.5,55.46,55.47,68200.0,33.8971,33.9154,33.891,33.8971,68200.0
2010-11-11 12:50:00,55.48,55.49,55.43,55.46,52900.0,33.9032,33.9093,33.8726,33.891,52900.0
2010-11-11 13:00:00,55.46,55.47,55.39,55.46,101300.0,33.891,33.8971,33.8482,33.891,101300.0
2010-11-11 13:10:00,55.45,55.53,55.45,55.49,192500.0,33.8848,33.9337,33.8848,33.9093,192500.0
2010-11-11 13:20:00,55.49,55.53,55.47,55.47,40700.0,33.9093,33.9337,33.8971,33.8971,40700.0
2010-11-11 13:30:00,55.46,55.57,55.46,55.56,95900.0,33.891,33.9582,33.891,33.9521,95900.0
2010-11-11 13:40:00,55.56,55.77,55.56,55.77,432400.0,33.9521,34.0804,33.9521,34.0804,432400.0
2010-11-11 13:50:00,55.77,55.78,55.71,55.71,199700.0,34.0804,34.0865,34.0437,34.0437,199700.0
2010-11-11 14:00:00,55.71,55.72,55.68,55.72,108500.0,34.0437,34.0498,34.0254,34.0498,108500.0
2010-11-11 14:10:00,55.73,55.78,55.72,55.77,45500.0,34.0559,34.0865,34.0498,34.0804,45500.0
2010-11-11 14:20:00,55.78,55.78,55.74,55.75,35700.0,34.0865,34.0865,34.0621,34.0682,35700.0
2010-11-11 14:30:00,55.76,55.78,55.73,55.75,58400.0,34.0743,34.0865,34.0559,34.0682,58400.0
2010-11-11 14:40:00,55.74,55.76,55.71,55.72,52500.0,34.0621,34.0743,34.0437,34.0498,52500.0
2010-11-11 14:50:00,55.73,55.74,55.69,55.71,60000.0,34.0559,34.0621,34.0315,34.0437,60000.0
2010-11-11 15:00:00,55.7,55.73,55.65,55.72,157100.0,34.0376,34.0559,34.0071,34.0498,157100.0
2010-11-11 15:10:00,55.72,55.77,55.71,55.72,75500.0,34.0498,34.0804,34.0437,34.0498,75500.0
2010-11-11 15:20:00,55.72,55.72,55.6,55.62,57700.0,34.0498,34.0498,33.9765,33.9887,57700.0
2010-11-11 15:30:00,55.63,55.63,55.48,55.56,202700.0,33.9948,33.9948,33.9032,33.9521,202700.0
2010-11-11 15:40:00,55.56,55.57,55.51,55.51,433600.0,33.9521,33.9582,33.9215,33.9215,433600.0
2010-11-11 15:50:00,55.52,55.52,55.46,55.5,574800.0,33.9276,33.9276,33.891,33.9154,574800.0
2010-11-12 09:30:00,55.19,55.64,55.16,55.46,795600.0,33.726,34.0009,33.7076,33.891,795600.0
2010-11-12 09:40:00,55.46,55.55,55.33,55.34,720100.0,33.891,33.946,33.8115,33.8176,720100.0
2010-11-12 09:50:00,55.35,55.58,55.29,55.42,523500.0,33.8237,33.9643,33.7871,33.8665,523500.0
2010-11-12 10:00:00,55.42,55.49,55.38,55.45,109500.0,33.8665,33.9093,33.8421,33.8848,109500.0
2010-11-12 10:10:00,55.45,55.54,55.43,55.48,126300.0,33.8848,33.9398,33.8726,33.9032,126300.0
2010-11-12 10:20:00,55.48,55.48,55.34,55.36,125100.0,33.9032,33.9032,33.8176,33.8298,125100.0
2010-11-12 10:30:00,55.35,55.35,55.09,55.17,315600.0,33.8237,33.8237,33.6649,33.7137,315600.0
2010-11-12 10:40:00,55.17,55.24,55.12,55.16,164600.0,33.7137,33.7565,33.6832,33.7076,164600.0
2010-11-12 10:50:00,55.16,55.17,55.05,55.09,167100.0,33.7076,33.7137,33.6404,33.6649,167100.0
2010-11-12 11:00:00,55.09,55.15,55.05,55.08,77100.0,33.6649,33.7015,33.6404,33.6587,77100.0
2010-11-12 11:10:00,55.08,55.19,55.06,55.11,147600.0,33.6587,33.726,33.6465,33.6771,147600.0
2010-11-12 11:20:00,55.11,55.24,55.09,55.24,72800.0,33.6771,33.7565,33.6649,33.7565,72800.0
2010-11-12 11:30:00,55.24,55.24,55.12,55.14,66400.0,33.7565,33.7565,33.6832,33.6954,66400.0
2010-11-12 11:40:00,55.14,55.21,55.13,55.13,141000.0,33.6954,33.7382,33.6893,33.6893,141000.0
2010-11-12 11:50:00,55.13,55.14,55.04,55.14,228700.0,33.6893,33.6954,33.6343,33.6954,228700.0
2010-11-12 12:00:00,55.14,55.17,55.07,55.15,125000.0,33.6954,33.7137,33.6526,33.7015,125000.0
2010-11-12 12:10:00,55.14,55.15,55.05,55.06,202500.0,33.6954,33.7015,33.6404,33.6465,202500.0
2010-11-12 12:20:00,55.06,55.06,54.96,55.0,287400.0,33.6465,33.6465,33.5854,33.6099,287400.0
2010-11-12 12:30:00,55.0,55.04,54.92,54.98,212100.0,33.6099,33.6343,33.561,33.5976,212100.0
2010-11-12 12:40:00,54.98,55.02,54.9,54.9,203400.0,33.5976,33.6221,33.5487,33.5487,203400.0
2010-11-12 12:50:00,54.9,54.9,54.73,54.77,488100.0,33.5487,33.5487,33.4449,33.4693,488100.0
2010-11-12 13:00:00,54.77,54.84,54.7,54.76,320700.0,33.4693,33.5121,33.4265,33.4632,320700.0
2010-11-12 13:10:00,54.77,54.83,54.74,54.74,81400.0,33.4693,33.506,33.451,33.451,81400.0
2010-11-12 13:20:00,54.74,54.98,54.74,54.96,226600.0,33.451,33.5976,33.451,33.5854,226600.0
2010-11-12 13:30:00,54.96,55.0,54.92,54.98,91800.0,33.5854,33.6099,33.561,33.5976,91800.0
2010-11-12 13:40:00,54.98,54.99,54.91,54.93,60100.0,33.5976,33.6037,33.5549,33.5671,60100.0
2010-11-12 13:50:00,54.93,54.94,54.85,54.85,72400.0,33.5671,33.5732,33.5182,33.5182,72400.0
2010-11-12 14:00:00,54.85,54.91,54.85,54.91,73300.0,33.5182,33.5549,33.5182,33.5549,73300.0
2010-11-12 14:10:00,54.9,54.95,54.88,54.93,60500.0,33.5487,33.5793,33.5365,33.5671,60500.0
2010-11-12 14:20:00,54.92,54.94,54.83,54.84,128800.0,33.561,33.5732,33.506,33.5121,128800.0
2010-11-12 14:30:00,54.84,54.91,54.8,54.9,79100.0,33.5121,33.5549,33.4876,33.5487,79100.0
2010-11-12 14:40:00,54.89,54.95,54.84,54.95,112400.0,33.5426,33.5793,33.5121,33.5793,112400.0
2010-11-12 14:50:00,54.95,55.02,54.94,54.96,96800.0,33.5793,33.6221,33.5732,33.5854,96800.0
2010-11-12 15:00:00,54.96,55.05,54.93,55.03,292000.0,33.5854,33.6404,33.5671,33.6282,292000.0
2010-11-12 15:10:00,55.02,55.07,55.0,55.06,111800.0,33.6221,33.6526,33.6099,33.6465,111800.0
2010-11-12 15:20:00,55.06,55.1,54.96,55.0,267800.0,33.6465,33.671,33.5854,33.6099,267800.0
2010-11-12 15:30:00,55.01,55.05,54.97,54.99,223000.0,33.616,33.6404,33.5915,33.6037,223000.0
2010-11-12 15:40:00,54.99,55.0,54.89,55.0,288500.0,33.6037,33.6099,33.5426,33.6099,288500.0
2010-11-12 15:50:00,55.0,55.02,54.88,54.95,841100.0,33.6099,33.6221,33.5365,33.5793,841100.0
2010-11-15 09:30:00,55.1,55.34,55.05,55.32,343200.0,33.671,33.8176,33.6404,33.8054,343200.0
2010-11-15 09:40:00,55.32,55.32,55.1,55.1,314300.0,33.8054,33.8054,33.671,33.671,314300.0
2010-11-15 09:50:00,55.1,55.13,55.0,55.02,254800.0,33.671,33.6893,33.6099,33.6221,254800.0
2010-11-15 10:00:00,55.02,55.04,54.86,54.88,249300.0,33.6221,33.6343,33.5243,33.5365,249300.0
2010-11-15 10:10:00,54.89,54.99,54.88,54.98,97400.0,33.5426,33.6037,33.5365,33.5976,97400.0
2010-11-15 10:20:00,54.99,55.09,54.97,54.98,98400.0,33.6037,33.6649,33.5915,33.5976,98400.0
2010-11-15 10:30:00,54.99,55.05,54.95,55.05,137600.0,33.6037,33.6404,33.5793,33.6404,137600.0
2010-11-15 10:40:00,55.05,55.11,55.0,55.09,48900.0,33.6404,33.6771,33.6099,33.6649,48900.0
2010-11-15 10:50:00,55.09,55.11,55.02,55.03,42400.0,33.6649,33.6771,33.6221,33.6282,42400.0
2010-11-15 11:00:00,55.04,55.09,54.98,55.04,51700.0,33.6343,33.6649,33.5976,33.6343,51700.0
2010-11-15 11:10:00,55.03,55.2,55.03,55.2,72000.0,33.6282,33.7321,33.6282,33.7321,72000.0
2010-11-15 11:20:00,55.2,55.22,55.13,55.22,75700.0,33.7321,33.7443,33.6893,33.7443,75700.0
2010-11-15 11:30:00,55.23,55.3,55.23,55.25,66000.0,33.7504,33.7932,33.7504,33.7626,66000.0
2010-11-15 11:40:00,55.24,55.39,55.24,55.39,287800.0,33.7565,33.8482,33.7565,33.8482,287800.0
2010-11-15 11:50:00,55.39,55.39,55.32,55.34,63200.0,33.8482,33.8482,33.8054,33.8176,63200.0
2010-11-15 12:00:00,55.35,55.36,55.14,55.14,69600.0,33.8237,33.8298,33.6954,33.6954,69600.0
2010-11-15 12:10:00,55.14,55.14,55.05,55.07,167800.0,33.6954,33.6954,33.6404,33.6526,167800.0
2010-11-15 12:20:00,55.07,55.23,55.06,55.22,74500.0,33.6526,33.7504,33.6465,33.7443,74500.0
2010-11-15 12:30:00,55.22,55.23,55.19,55.22,45400.0,33.7443,33.7504,33.726,33.7443,45400.0
2010-11-15 12:40:00,55.22,55.22,55.18,55.2,29500.0,33.7443,33.7443,33.7198,33.7321,29500.0
2010-11-15 12:50:00,55.21,55.24,55.2,55.22,20300.0,33.7382,33.7565,33.7321,33.7443,20300.0
2010-11-15 13:00:00,55.22,55.23,55.1,55.14,102800.0,33.7443,33.7504,33.671,33.6954,102800.0
2010-11-15 13:10:00,55.14,55.16,55.13,55.16,12500.0,33.6954,33.7076,33.6893,33.7076,12500.0
2010-11-15 13:20:00,55.15,55.2,55.14,55.17,78700.0,33.7015,33.7321,33.6954,33.7137,78700.0
2010-11-15 13:30:00,55.19,55.23,55.17,55.17,27400.0,33.726,33.7504,33.7137,33.7137,27400.0
2010-11-15 13:40:00,55.17,55.2,55.17,55.19,15400.0,33.7137,33.7321,33.7137,33.726,15400.0
2010-11-15 13:50:00,55.19,55.2,55.14,55.14,78400.0,33.726,33.7321,33.6954,33.6954,78400.0
2010-11-15 14:00:00,55.14,55.15,55.11,55.13,90700.0,33.6954,33.7015,33.6771,33.6893,90700.0
2010-11-15 14:10:00,55.13,55.13,55.01,55.01,161600.0,33.6893,33.6893,33.616,33.616,161600.0
2010-11-15 14:20:00,55.01,55.04,54.99,55.02,127200.0,33.616,33.6343,33.6037,33.6221,127200.0
2010-11-15 14:30:00,55.02,55.02,54.87,54.93,184800.0,33.6221,33.6221,33.5304,33.5671,184800.0
2010-11-15 14:40:00,54.93,55.05,54.93,55.03,158500.0,33.5671,33.6404,33.5671,33.6282,158500.0
2010-11-15 14:50:00,55.04,55.09,55.04,55.04,79800.0,33.6343,33.6649,33.6343,33.6343,79800.0
2010-11-15 15:00:00,55.04,55.04,54.94,54.96,179800.0,33.6343,33.6343,33.5732,33.5854,179800.0
2010-11-15 15:10:00,54.97,54.99,54.78,54.86,191600.0,33.5915,33.6037,33.4754,33.5243,191600.0
2010-11-15 15:20:00,54.86,54.87,54.75,54.83,313600.0,33.5243,33.5304,33.4571,33.506,313600.0
2010-11-15 15:30:00,54.83,54.83,54.69,54.7,437900.0,33.506,33.506,33.4204,33.4265,437900.0
2010-11-15 15:40:00,54.7,54.74,54.56,54.56,1091700.0,33.4265,33.451,33.341,33.341,1091700.0
2010-11-15 15:50:00,54.56,54.56,54.36,54.38,2894100.0,33.341,33.341,33.2188,33.231,2894100.0
2010-11-16 09:30:00,54.13,54.15,53.82,54.07,1272900.0,33.0782,33.0904,32.8888,33.0415,1272900.0
2010-11-16 09:40:00,54.07,54.09,53.61,53.61,938900.0,33.0415,33.0538,32.7604,32.7604,938900.0
2010-11-16 09:50:00,53.61,53.71,53.5,53.52,723300.0,32.7604,32.8215,32.6932,32.7054,723300.0
2010-11-16 10:00:00,53.53,53.71,53.48,53.65,482900.0,32.7116,32.8215,32.681,32.7849,482900.0
2010-11-16 10:10:00,53.65,53.72,53.61,53.62,252100.0,32.7849,32.8277,32.7604,32.7666,252100.0
2010-11-16 10:20:00,53.62,53.62,53.41,53.44,558200.0,32.7666,32.7666,32.6382,32.6566,558200.0
2010-11-16 10:30:00,53.44,53.45,53.19,53.22,536100.0,32.6566,32.6627,32.5038,32.5221,536100.0
2010-11-16 10:40:00,53.22,53.39,53.17,53.29,751700.0,32.5221,32.626,32.4916,32.5649,751700.0
2010-11-16 10:50:00,53.28,53.31,52.99,53.13,816400.0,32.5588,32.5771,32.3816,32.4671,816400.0
2010-11-16 11:00:00,53.12,53.13,52.97,53.01,612400.0,32.461,32.4671,32.3693,32.3938,612400.0
2010-11-16 11:10:00,53.01,53.03,52.88,52.89,499200.0,32.3938,32.406,32.3143,32.3205,499200.0
2010-11-16 11:20:00,52.9,53.02,52.86,52.99,343300.0,32.3266,32.3999,32.3021,32.3816,343300.0
2010-11-16 11:30:00,53.0,53.1,52.94,53.01,296200.0,32.3877,32.4488,32.351,32.3938,296200.0
2010-11-16 11:40:00,53.01,53.02,52.92,52.97,1605000.0,32.3938,32.3999,32.3388,32.3693,1605000.0
2010-11-16 11:50:00,52.97,53.03,52.92,53.01,468800.0,32.3693,32.406,32.3388,32.3938,468800.0
2010-11-16 12:00:00,53.01,53.2,53.01,53.05,547400.0,32.3938,32.5099,32.3938,32.4182,547400.0
2010-11-16 12:10:00,53.04,53.11,52.99,53.05,439400.0,32.4121,32.4549,32.3816,32.4182,439400.0
2010-11-16 12:20:00,53.04,53.08,52.98,52.99,149200.0,32.4121,32.4366,32.3755,32.3816,149200.0
2010-11-16 12:30:00,53.0,53.01,52.9,52.97,244400.0,32.3877,32.3938,32.3266,32.3693,244400.0
2010-11-16 12:40:00,52.98,53.0,52.82,52.83,338700.0,32.3755,32.3877,32.2777,32.2838,338700.0
2010-11-16 12:50:00,52.83,52.96,52.8,52.96,364300.0,32.2838,32.3632,32.2655,32.3632,364300.0
2010-11-16 13:00:00,52.96,52.97,52.84,52.9,207200.0,32.3632,32.3693,32.2899,32.3266,207200.0
2010-11-16 13:10:00,52.9,52.91,52.78,52.85,226200.0,32.3266,32.3327,32.2532,32.296,226200.0
2010-11-16 13:20:00,52.86,52.9,52.82,52.82,387500.0,32.3021,32.3266,32.2777,32.2777,387500.0
2010-11-16 13:30:00,52.82,52.91,52.8,52.91,272000.0,32.2777,32.3327,32.2655,32.3327,272000.0
2010-11-16 13:40:00,52.91,52.91,52.7,52.71,637200.0,32.3327,32.3327,32.2044,32.2105,637200.0
2010-11-16 13:50:00,52.71,52.75,52.66,52.73,464500.0,32.2105,32.2349,32.1799,32.2227,464500.0
2010-11-16 14:00:00,52.73,52.84,52.67,52.67,763800.0,32.2227,32.2899,32.186,32.186,763800.0
2010-11-16 14:10:00,52.67,52.71,52.56,52.56,519300.0,32.186,32.2105,32.1188,32.1188,519300.0
2010-11-16 14:20:00,52.56,52.68,52.47,52.51,758800.0,32.1188,32.1921,32.0638,32.0882,758800.0
2010-11-16 14:30:00,52.51,52.54,52.29,52.3,627500.0,32.0882,32.1066,31.9538,31.9599,627500.0
2010-11-16 14:40:00,52.31,52.48,52.27,52.47,726600.0,31.966,32.0699,31.9416,32.0638,726600.0
2010-11-16 14:50:00,52.49,52.72,52.47,52.57,635800.0,32.076,32.2166,32.0638,32.1249,635800.0
2010-11-16 15:00:00,52.57,52.69,52.57,52.67,505400.0,32.1249,32.1982,32.1249,32.186,505400.0
2010-11-16 15:10:00,52.67,52.68,52.39,52.47,693600.0,32.186,32.1921,32.0149,32.0638,693600.0
2010-11-16 15:20:00,52.47,52.55,52.46,52.49,535300.0,32.0638,32.1127,32.0577,32.076,535300.0
2010-11-16 15:30:00,52.5,52.77,52.49,52.6,697700.0,32.0821,32.2471,32.076,32.1432,697700.0
2010-11-16 15:40:00,52.61,52.63,52.49,52.61,1019800.0,32.1494,32.1616,32.076,32.1494,1019800.0
2010-11-16 15:50:00,52.6,52.75,52.58,52.65,2292400.0,32.1432,32.2349,32.131,32.1738,2292400.0
2010-11-16 16:00:00,52.65,52.83,52.6,52.63,337800.0,32.1738,32.2838,32.1432,32.1616,337800.0
2010-11-16 16:10:00,52.72,52.76,52.71,52.74,39800.0,32.2166,32.241,32.2105,32.2288,39800.0
2010-11-17 09:30:00,52.82,53.01,52.66,52.68,625000.0,32.2777,32.3938,32.1799,32.1921,625000.0
2010-11-17 09:40:00,52.69,52.87,52.63,52.84,376800.0,32.1982,32.3082,32.1616,32.2899,376800.0
2010-11-17 09:50:00,52.84,52.91,52.8,52.87,355800.0,32.2899,32.3327,32.2655,32.3082,355800.0
2010-11-17 10:00:00,52.88,53.19,52.87,53.15,401200.0,32.3143,32.5038,32.3082,32.4793,401200.0
2010-11-17 10:10:00,53.15,53.17,53.02,53.15,284300.0,32.4793,32.4916,32.3999,32.4793,284300.0
2010-11-17 10:20:00,53.15,53.23,53.14,53.2,221100.0,32.4793,32.5282,32.4732,32.5099,221100.0
2010-11-17 10:30:00,53.22,53.27,53.13,53.21,160100.0,32.5221,32.5527,32.4671,32.516,160100.0
2010-11-17 10:40:00,53.2,53.29,53.19,53.26,219700.0,32.5099,32.5649,32.5038,32.5466,219700.0
2010-11-17 10:50:00,53.27,53.28,53.18,53.21,282400.0,32.5527,32.5588,32.4977,32.516,282400.0
2010-11-17 11:00:00,53.21,53.29,53.19,53.29,296200.0,32.516,32.5649,32.5038,32.5649,296200.0
2010-11-17 11:10:00,53.29,53.36,53.26,53.32,227500.0,32.5649,32.6077,32.5466,32.5832,227500.0
2010-11-17 11:20:00,53.31,53.4,53.29,53.36,112400.0,32.5771,32.6321,32.5649,32.6077,112400.0
2010-11-17 11:30:00,53.35,53.37,53.29,53.31,79500.0,32.6016,32.6138,32.5649,32.5771,79500.0
2010-11-17 11:40:00,53.31,53.35,53.25,53.26,71000.0,32.5771,32.6016,32.5404,32.5466,71000.0
2010-11-17 11:50:00,53.26,53.35,53.25,53.29,123000.0,32.5466,32.6016,32.5404,32.5649,123000.0
2010-11-17 12:00:00,53.29,53.29,53.16,53.16,126100.0,32.5649,32.5649,32.4855,32.4855,126100.0
2010-11-17 12:10:00,53.17,53.21,53.15,53.16,57800.0,32.4916,32.516,32.4793,32.4855,57800.0
2010-11-17 12:20:00,53.15,53.19,53.12,53.16,93300.0,32.4793,32.5038,32.461,32.4855,93300.0
2010-11-17 12:30:00,53.16,53.16,53.11,53.11,50700.0,32.4855,32.4855,32.4549,32.4549,50700.0
2010-11-17 12:40:00,53.12,53.12,53.06,53.12,72700.0,32.461,32.461,32.4243,32.461,72700.0
2010-11-17 12:50:00,53.12,53.17,53.08,53.08,80500.0,32.461,32.4916,32.4366,32.4366,80500.0
2010-11-17 13:00:00,53.08,53.09,53.04,53.08,97000.0,32.4366,32.4427,32.4121,32.4366,97000.0
2010-11-17 13:10:00,53.09,53.12,53.06,53.12,69500.0,32.4427,32.461,32.4243,32.461,69500.0
2010-11-17 13:20:00,53.11,53.2,53.11,53.2,107900.0,32.4549,32.5099,32.4549,32.5099,107900.0
2010-11-17 13:30:00,53.2,53.22,53.18,53.2,66700.0,32.5099,32.5221,32.4977,32.5099,66700.0
2010-11-17 13:40:00,53.19,53.19,53.08,53.12,106700.0,32.5038,32.5038,32.4366,32.461,106700.0
2010-11-17 13:50:00,53.12,53.16,53.1,53.14,69700.0,32.461,32.4855,32.4488,32.4732,69700.0
2010-11-17 14:00:00,53.14,53.16,53.09,53.1,61100.0,32.4732,32.4855,32.4427,32.4488,61100.0
2010-11-17 14:10:00,53.09,53.13,53.07,53.12,45700.0,32.4427,32.4671,32.4305,32.461,45700.0
2010-11-17 14:20:00,53.12,53.13,53.08,53.1,90400.0,32.461,32.4671,32.4366,32.4488,90400.0
2010-11-17 14:30:00,53.11,53.18,53.1,53.17,43000.0,32.4549,32.4977,32.4488,32.4916,43000.0
2010-11-17 14:40:00,53.17,53.21,53.17,53.18,59900.0,32.4916,32.516,32.4916,32.4977,59900.0
2010-11-17 14:50:00,53.17,53.21,53.16,53.2,36500.0,32.4916,32.516,32.4855,32.5099,36500.0
2010-11-17 15:00:00,53.2,53.21,53.1,53.11,101400.0,32.5099,32.516,32.4488,32.4549,101400.0
2010-11-17 15:10:00,53.1,53.12,53.06,53.1,174000.0,32.4488,32.461,32.4243,32.4488,174000.0
2010-11-17 15:20:00,53.11,53.14,52.93,52.95,470700.0,32.4549,32.4732,32.3449,32.3571,470700.0
2010-11-17 15:30:00,52.95,53.06,52.95,53.02,168900.0,32.3571,32.4243,32.3571,32.3999,168900.0
2010-11-17 15:40:00,53.02,53.08,52.95,53.06,866800.0,32.3999,32.4366,32.3571,32.4243,866800.0
2010-11-17 15:50:00,53.06,53.12,53.05,53.09,753700.0,32.4243,32.461,32.4182,32.4427,753700.0
2010-11-18 09:30:00,53.84,53.9,53.68,53.8,522000.0,32.901,32.9377,32.8032,32.8765,522000.0
2010-11-18 09:40:00,53.81,53.9,53.71,53.74,443600.0,32.8827,32.9377,32.8215,32.8399,443600.0
2010-11-18 09:50:00,53.74,53.75,53.56,53.68,275300.0,32.8399,32.846,32.7299,32.8032,275300.0
2010-11-18 10:00:00,53.72,53.84,53.6,53.81,665100.0,32.8277,32.901,32.7543,32.8827,665100.0
2010-11-18 10:10:00,53.82,53.93,53.81,53.91,337000.0,32.8888,32.956,32.8827,32.9438,337000.0
2010-11-18 10:20:00,53.92,54.0,53.87,53.96,237500.0,32.9499,32.9988,32.9193,32.9743,237500.0
2010-11-18 10:30:00,53.95,53.96,53.86,53.87,132400.0,32.9682,32.9743,32.9132,32.9193,132400.0
2010-11-18 10:40:00,53.87,53.88,53.82,53.82,96900.0,32.9193,32.9254,32.8888,32.8888,96900.0
2010-11-18 10:50:00,53.82,53.83,53.74,53.74,172600.0,32.8888,32.8949,32.8399,32.8399,172600.0
2010-11-18 11:00:00,53.75,53.75,53.6,53.6,259300.0,32.846,32.846,32.7543,32.7543,259300.0
2010-11-18 11:10:00,53.6,53.67,53.57,53.58,222400.0,32.7543,32.7971,32.736,32.7421,222400.0
2010-11-18 11:20:00,53.58,53.71,53.58,53.7,216300.0,32.7421,32.8215,32.7421,32.8154,216300.0
2010-11-18 11:30:00,53.69,53.72,53.68,53.69,133600.0,32.8093,32.8277,32.8032,32.8093,133600.0
2010-11-18 11:40:00,53.69,53.69,53.54,53.54,156900.0,32.8093,32.8093,32.7177,32.7177,156900.0
2010-11-18 11:50:00,53.54,53.55,53.44,53.47,337800.0,32.7177,32.7238,32.6566,32.6749,337800.0
2010-11-18 12:00:00,53.47,53.66,53.46,53.62,178400.0,32.6749,32.791,32.6688,32.7666,178400.0
2010-11-18 12:10:00,53.61,53.63,53.55,53.55,65800.0,32.7604,32.7727,32.7238,32.7238,65800.0
2010-11-18 12:20:00,53.56,53.6,53.56,53.59,45300.0,32.7299,32.7543,32.7299,32.7482,45300.0
2010-11-18 12:30:00,53.59,53.6,53.56,53.58,106600.0,32.7482,32.7543,32.7299,32.7421,106600.0
2010-11-18 12:40:00,53.6,53.63,53.59,53.59,83100.0,32.7543,32.7727,32.7482,32.7482,83100.0
2010-11-18 12:50:00,53.59,53.62,53.57,53.6,133200.0,32.7482,32.7666,32.736,32.7543,133200.0
2010-11-18 13:00:00,53.6,53.62,53.58,53.6,117200.0,32.7543,32.7666,32.7421,32.7543,117200.0
2010-11-18 13:10:00,53.61,53.63,53.59,53.63,81300.0,32.7604,32.7727,32.7482,32.7727,81300.0
2010-11-18 13:20:00,53.63,53.65,53.61,53.63,101800.0,32.7727,32.7849,32.7604,32.7727,101800.0
2010-11-18 13:30:00,53.63,53.65,53.59,53.61,131300.0,32.7727,32.7849,32.7482,32.7604,131300.0
2010-11-18 13:40:00,53.62,53.62,53.57,53.6,72000.0,32.7666,32.7666,32.736,32.7543,72000.0
2010-11-18 13:50:00,53.6,53.64,53.56,53.56,115300.0,32.7543,32.7788,32.7299,32.7299,115300.0
2010-11-18 14:00:00,53.57,53.6,53.56,53.59,57400.0,32.736,32.7543,32.7299,32.7482,57400.0
2010-11-18 14:10:00,53.6,53.6,53.55,53.56,112400.0,32.7543,32.7543,32.7238,32.7299,112400.0
2010-11-18 14:20:00,53.56,53.56,53.5,53.51,154700.0,32.7299,32.7299,32.6932,32.6993,154700.0
2010-11-18 14:30:00,53.51,53.53,53.48,53.52,171300.0,32.6993,32.7116,32.681,32.7054,171300.0
2010-11-18 14:40:00,53.52,53.55,53.49,53.55,118100.0,32.7054,32.7238,32.6871,32.7238,118100.0
2010-11-18 14:50:00,53.55,53.57,53.51,53.57,109600.0,32.7238,32.736,32.6993,32.736,109600.0
2010-11-18 15:00:00,53.56,53.6,53.55,53.58,162700.0,32.7299,32.7543,32.7238,32.7421,162700.0
2010-11-18 15:10:00,53.58,53.58,53.49,53.51,181800.0,32.7421,32.7421,32.6871,32.6993,181800.0
2010-11-18 15:20:00,53.52,53.52,53.44,53.44,504100.0,32.7054,32.7054,32.6566,32.6566,504100.0
2010-11-18 15:30:00,53.44,53.47,53.36,53.41,443100.0,32.6566,32.6749,32.6077,32.6382,443100.0
2010-11-18 15:40:00,53.41,53.47,53.38,53.45,467800.0,32.6382,32.6749,32.6199,32.6627,467800.0
2010-11-18 15:50:00,53.45,53.52,53.42,53.49,1442400.0,32.6627,32.7054,32.6443,32.6871,1442400.0
2010-11-19 09:30:00,53.32,53.53,53.27,53.32,432900.0,32.5832,32.7116,32.5527,32.5832,432900.0
2010-11-19 09:40:00,53.32,53.34,53.01,53.07,523900.0,32.5832,32.5954,32.3938,32.4305,523900.0
2010-11-19 09:50:00,53.06,53.07,52.89,53.07,276700.0,32.4243,32.4305,32.3205,32.4305,276700.0
2010-11-19 10:00:00,53.07,53.08,52.98,53.02,177000.0,32.4305,32.4366,32.3755,32.3999,177000.0
2010-11-19 10:10:00,53.02,53.17,53.0,53.08,228300.0,32.3999,32.4916,32.3877,32.4366,228300.0
2010-11-19 10:20:00,53.07,53.12,53.03,53.09,180200.0,32.4305,32.461,32.406,32.4427,180200.0
2010-11-19 10:30:00,53.09,53.21,53.05,53.09,344000.0,32.4427,32.516,32.4182,32.4427,344000.0
2010-11-19 10:40:00,53.09,53.21,53.08,53.21,272600.0,32.4427,32.516,32.4366,32.516,272600.0
2010-11-19 10:50:00,53.21,53.25,53.15,53.17,170700.0,32.516,32.5404,32.4793,32.4916,170700.0
2010-11-19 11:00:00,53.17,53.25,53.07,53.13,263600.0,32.4916,32.5404,32.4305,32.4671,263600.0
2010-11-19 11:10:00,53.14,53.22,53.1,53.22,131500.0,32.4732,32.5221,32.4488,32.5221,131500.0
2010-11-19 11:20:00,53.22,53.29,53.18,53.28,257300.0,32.5221,32.5649,32.4977,32.5588,257300.0
2010-11-19 11:30:00,53.28,53.36,53.28,53.3,117900.0,32.5588,32.6077,32.5588,32.571,117900.0
2010-11-19 11:40:00,53.3,53.39,53.3,53.36,73000.0,32.571,32.626,32.571,32.6077,73000.0
2010-11-19 11:50:00,53.36,53.38,53.29,53.32,65600.0,32.6077,32.6199,32.5649,32.5832,65600.0
2010-11-19 12:00:00,53.32,53.37,53.3,53.37,85100.0,32.5832,32.6138,32.571,32.6138,85100.0
2010-11-19 12:10:00,53.37,53.37,53.33,53.33,48800.0,32.6138,32.6138,32.5893,32.5893,48800.0
2010-11-19 12:20:00,53.34,53.37,53.33,53.34,67900.0,32.5954,32.6138,32.5893,32.5954,67900.0
2010-11-19 12:30:00,53.33,53.33,53.3,53.33,31200.0,32.5893,32.5893,32.571,32.5893,31200.0
2010-11-19 12:40:00,53.33,53.36,53.31,53.34,107900.0,32.5893,32.6077,32.5771,32.5954,107900.0
2010-11-19 12:50:00,53.34,53.47,53.34,53.47,141200.0,32.5954,32.6749,32.5954,32.6749,141200.0
2010-11-19 13:00:00,53.48,53.54,53.47,53.5,103100.0,32.681,32.7177,32.6749,32.6932,103100.0
2010-11-19 13:10:00,53.51,53.53,53.49,53.51,63500.0,32.6993,32.7116,32.6871,32.6993,63500.0
2010-11-19 13:20:00,53.52,53.52,53.48,53.49,63100.0,32.7054,32.7054,32.681,32.6871,63100.0
2010-11-19 13:30:00,53.5,53.57,53.48,53.55,116500.0,32.6932,32.736,32.681,32.7238,116500.0
2010-11-19 13:40:00,53.56,53.61,53.54,53.61,113100.0,32.7299,32.7604,32.7177,32.7604,113100.0
2010-11-19 13:50:00,53.62,53.64,53.6,53.63,181800.0,32.7666,32.7788,32.7543,32.7727,181800.0
2010-11-19 14:00:00,53.63,53.68,53.59,53.67,104900.0,32.7727,32.8032,32.7482,32.7971,104900.0
2010-11-19 14:10:00,53.67,53.7,53.66,53.66,64000.0,32.7971,32.8154,32.791,32.791,64000.0
2010-11-19 14:20:00,53.66,53.66,53.55,53.55,106800.0,32.791,32.791,32.7238,32.7238,106800.0
2010-11-19 14:30:00,53.56,53.61,53.55,53.61,74400.0,32.7299,32.7604,32.7238,32.7604,74400.0
2010-11-19 14:40:00,53.62,53.65,53.6,53.65,99900.0,32.7666,32.7849,32.7543,32.7849,99900.0
2010-11-19 14:50:00,53.64,53.64,53.57,53.57,97600.0,32.7788,32.7788,32.736,32.736,97600.0
2010-11-19 15:00:00,53.57,53.64,53.55,53.64,121900.0,32.736,32.7788,32.7238,32.7788,121900.0
2010-11-19 15:10:00,53.64,53.64,53.53,53.55,229000.0,32.7788,32.7788,32.7116,32.7238,229000.0
2010-11-19 15:20:00,53.55,53.62,53.54,53.59,111100.0,32.7238,32.7666,32.7177,32.7482,111100.0
2010-11-19 15:30:00,53.59,53.59,53.51,53.54,366600.0,32.7482,32.7482,32.6993,32.7177,366600.0
2010-11-19 15:40:00,53.55,53.73,53.54,53.71,574000.0,32.7238,32.8338,32.7177,32.8215,574000.0
2010-11-19 15:50:00,53.71,53.83,53.7,53.72,1445100.0,32.8215,32.8949,32.8154,32.8277,1445100.0
2010-11-22 09:30:00,53.54,53.69,53.51,53.58,410800.0,32.7177,32.8093,32.6993,32.7421,410800.0
2010-11-22 09:40:00,53.57,53.82,53.57,53.8,206600.0,32.736,32.8888,32.736,32.8765,206600.0
2010-11-22 09:50:00,53.8,53.98,53.79,53.96,264200.0,32.8765,32.9865,32.8704,32.9743,264200.0
2010-11-22 10:00:00,53.96,54.01,53.92,53.92,147100.0,32.9743,33.0049,32.9499,32.9499,147100.0
2010-11-22 10:10:00,53.93,54.0,53.9,53.91,140200.0,32.956,32.9988,32.9377,32.9438,140200.0
2010-11-22 10:20:00,53.91,53.91,53.78,53.79,218400.0,32.9438,32.9438,32.8643,32.8704,218400.0
2010-11-22 10:30:00,53.78,53.83,53.71,53.83,212000.0,32.8643,32.8949,32.8215,32.8949,212000.0
2010-11-22 10:40:00,53.82,53.83,53.72,53.74,101600.0,32.8888,32.8949,32.8277,32.8399,101600.0
2010-11-22 10:50:00,53.75,53.94,53.75,53.79,268400.0,32.846,32.9621,32.846,32.8704,268400.0
2010-11-22 11:00:00,53.8,53.82,53.74,53.8,334400.0,32.8765,32.8888,32.8399,32.8765,334400.0
2010-11-22 11:10:00,53.8,53.83,53.76,53.8,221900.0,32.8765,32.8949,32.8521,32.8765,221900.0
2010-11-22 11:20:00,53.79,53.87,53.77,53.86,153700.0,32.8704,32.9193,32.8582,32.9132,153700.0
2010-11-22 11:30:00,53.87,53.87,53.8,53.87,197600.0,32.9193,32.9193,32.8765,32.9193,197600.0
2010-11-22 11:40:00,53.87,53.98,53.86,53.97,181500.0,32.9193,32.9865,32.9132,32.9804,181500.0
2010-11-22 11:50:00,53.97,53.99,53.9,53.9,224000.0,32.9804,32.9927,32.9377,32.9377,224000.0
2010-11-22 12:00:00,53.9,53.91,53.84,53.86,207400.0,32.9377,32.9438,32.901,32.9132,207400.0
2010-11-22 12:10:00,53.86,53.93,53.82,53.93,119200.0,32.9132,32.956,32.8888,32.956,119200.0
2010-11-22 12:20:00,53.93,53.94,53.74,53.74,295200.0,32.956,32.9621,32.8399,32.8399,295200.0
2010-11-22 12:30:00,53.74,53.74,53.63,53.72,446000.0,32.8399,32.8399,32.7727,32.8277,446000.0
2010-11-22 12:40:00,53.72,53.76,53.55,53.61,467500.0,32.8277,32.8521,32.7238,32.7604,467500.0
2010-11-22 12:50:00,53.62,53.66,53.57,53.63,219200.0,32.7666,32.791,32.736,32.7727,219200.0
2010-11-22 13:00:00,53.62,53.65,53.59,53.63,220700.0,32.7666,32.7849,32.7482,32.7727,220700.0
2010-11-22 13:10:00,53.63,53.69,53.59,53.6,293500.0,32.7727,32.8093,32.7482,32.7543,293500.0
2010-11-22 13:20:00,53.59,53.67,53.57,53.62,122700.0,32.7482,32.7971,32.736,32.7666,122700.0
2010-11-22 13:30:00,53.62,53.69,53.61,53.68,122400.0,32.7666,32.8093,32.7604,32.8032,122400.0
2010-11-22 13:40:00,53.68,53.73,53.68,53.71,64400.0,32.8032,32.8338,32.8032,32.8215,64400.0
2010-11-22 13:50:00,53.71,53.79,53.71,53.75,150000.0,32.8215,32.8704,32.8215,32.846,150000.0
2010-11-22 14:00:00,53.75,53.81,53.65,53.71,270700.0,32.846,32.8827,32.7849,32.8215,270700.0
2010-11-22 14:10:00,53.71,53.76,53.69,53.7,391100.0,32.8215,32.8521,32.8093,32.8154,391100.0
2010-11-22 14:20:00,53.7,53.76,53.7,53.71,295500.0,32.8154,32.8521,32.8154,32.8215,295500.0
2010-11-22 14:30:00,53.72,53.75,53.71,53.73,292300.0,32.8277,32.846,32.8215,32.8338,292300.0
2010-11-22 14:40:00,53.74,53.85,53.73,53.83,474300.0,32.8399,32.9071,32.8338,32.8949,474300.0
2010-11-22 14:50:00,53.84,53.86,53.79,53.82,391400.0,32.901,32.9132,32.8704,32.8888,391400.0
2010-11-22 15:00:00,53.82,53.85,53.81,53.81,275800.0,32.8888,32.9071,32.8827,32.8827,275800.0
2010-11-22 15:10:00,53.81,53.86,53.81,53.84,539000.0,32.8827,32.9132,32.8827,32.901,539000.0
2010-11-22 15:20:00,53.84,53.85,53.73,53.82,621900.0,32.901,32.9071,32.8338,32.8888,621900.0
2010-11-22 15:30:00,53.82,53.86,53.74,53.86,462400.0,32.8888,32.9132,32.8399,32.9132,462400.0
2010-11-22 15:40:00,53.87,53.96,53.87,53.94,430400.0,32.9193,32.9743,32.9193,32.9621,430400.0
2010-11-22 15:50:00,53.94,53.95,53.85,53.86,565600.0,32.9621,32.9682,32.9071,32.9132,565600.0
2010-11-23 09:30:00,53.19,53.49,53.15,53.47,498500.0,32.5038,32.6871,32.4793,32.6749,498500.0
2010-11-23 09:40:00,53.47,53.47,53.33,53.35,297700.0,32.6749,32.6749,32.5893,32.6016,297700.0
2010-11-23 09:50:00,53.34,53.35,53.24,53.29,236900.0,32.5954,32.6016,32.5343,32.5649,236900.0
2010-11-23 10:00:00,53.28,53.41,53.23,53.38,208000.0,32.5588,32.6382,32.5282,32.6199,208000.0
2010-11-23 10:10:00,53.39,53.56,53.33,53.43,245000.0,32.626,32.7299,32.5893,32.6504,245000.0
2010-11-23 10:20:00,53.43,53.45,53.37,53.41,187000.0,32.6504,32.6627,32.6138,32.6382,187000.0
2010-11-23 10:30:00,53.42,53.49,53.39,53.43,153200.0,32.6443,32.6871,32.626,32.6504,153200.0
2010-11-23 10:40:00,53.44,53.46,53.38,53.38,122000.0,32.6566,32.6688,32.6199,32.6199,122000.0
2010-11-23 10:50:00,53.38,53.45,53.35,53.45,112900.0,32.6199,32.6627,32.6016,32.6627,112900.0
2010-11-23 11:00:00,53.44,53.44,53.36,53.43,135700.0,32.6566,32.6566,32.6077,32.6504,135700.0
2010-11-23 11:10:00,53.43,53.43,53.33,53.36,104700.0,32.6504,32.6504,32.5893,32.6077,104700.0
2010-11-23 11:20:00,53.36,53.37,53.24,53.24,107700.0,32.6077,32.6138,32.5343,32.5343,107700.0
2010-11-23 11:30:00,53.23,53.29,53.22,53.24,323900.0,32.5282,32.5649,32.5221,32.5343,323900.0
2010-11-23 11:40:00,53.24,53.34,53.24,53.3,245300.0,32.5343,32.5954,32.5343,32.571,245300.0
2010-11-23 11:50:00,53.29,53.33,53.23,53.27,102700.0,32.5649,32.5893,32.5282,32.5527,102700.0
2010-11-23 12:00:00,53.27,53.33,53.24,53.33,85700.0,32.5527,32.5893,32.5343,32.5893,85700.0
2010-11-23 12:10:00,53.33,53.36,53.27,53.29,90200.0,32.5893,32.6077,32.5527,32.5649,90200.0
2010-11-23 12:20:00,53.29,53.34,53.29,53.33,86700.0,32.5649,32.5954,32.5649,32.5893,86700.0
2010-11-23 12:30:00,53.34,53.38,53.28,53.33,106800.0,32.5954,32.6199,32.5588,32.5893,106800.0
2010-11-23 12:40:00,53.33,53.39,53.33,53.39,85400.0,32.5893,32.626,32.5893,32.626,85400.0
2010-11-23 12:50:00,53.39,53.45,53.36,53.42,178800.0,32.626,32.6627,32.6077,32.6443,178800.0
2010-11-23 13:00:00,53.42,53.42,53.34,53.34,99100.0,32.6443,32.6443,32.5954,32.5954,99100.0
2010-11-23 13:10:00,53.35,53.39,53.32,53.37,139400.0,32.6016,32.626,32.5832,32.6138,139400.0
2010-11-23 13:20:00,53.37,53.41,53.35,53.4,184800.0,32.6138,32.6382,32.6016,32.6321,184800.0
2010-11-23 13:30:00,53.4,53.43,53.36,53.4,97900.0,32.6321,32.6504,32.6077,32.6321,97900.0
2010-11-23 13:40:00,53.41,53.44,53.4,53.42,73000.0,32.6382,32.6566,32.6321,32.6443,73000.0
2010-11-23 13:50:00,53.42,53.45,53.37,53.38,82100.0,32.6443,32.6627,32.6138,32.6199,82100.0
2010-11-23 14:00:00,53.38,53.48,53.33,53.33,379100.0,32.6199,32.681,32.5893,32.5893,379100.0
2010-11-23 14:10:00,53.32,53.39,53.26,53.26,243600.0,32.5832,32.626,32.5466,32.5466,243600.0
2010-11-23 14:20:00,53.25,53.31,53.22,53.31,176000.0,32.5404,32.5771,32.5221,32.5771,176000.0
2010-11-23 14:30:00,53.31,53.31,53.24,53.25,99300.0,32.5771,32.5771,32.5343,32.5404,99300.0
2010-11-23 14:40:00,53.24,53.35,53.23,53.32,131100.0,32.5343,32.6016,32.5282,32.5832,131100.0
2010-11-23 14:50:00,53.33,53.41,53.33,53.35,131800.0,32.5893,32.6382,32.5893,32.6016,131800.0
2010-11-23 15:00:00,53.35,53.44,53.34,53.42,141100.0,32.6016,32.6566,32.5954,32.6443,141100.0
2010-11-23 15:10:00,53.42,53.46,53.36,53.4,203800.0,32.6443,32.6688,32.6077,32.6321,203800.0
2010-11-23 15:20:00,53.4,53.42,53.37,53.41,104800.0,32.6321,32.6443,32.6138,32.6382,104800.0
2010-11-23 15:30:00,53.4,53.47,53.39,53.47,141600.0,32.6321,32.6749,32.626,32.6749,141600.0
2010-11-23 15:40:00,53.47,53.48,53.38,53.38,361700.0,32.6749,32.681,32.6199,32.6199,361700.0
2010-11-23 15:50:00,53.38,53.45,53.37,53.45,739900.0,32.6199,32.6627,32.6138,32.6627,739900.0
2010-11-23 16:00:00,53.46,53.49,53.4,53.4,57200.0,32.6688,32.6871,32.6321,32.6321,57200.0
2010-11-23 16:10:00,53.4,53.4,53.4,53.4,1000.0,32.6321,32.6321,32.6321,32.6321,1000.0
2010-11-24 09:30:00,53.9,54.21,53.81,54.09,494700.0,32.9377,33.1271,32.8827,33.0538,494700.0
2010-11-24 09:40:00,54.09,54.15,53.93,53.94,271800.0,33.0538,33.0904,32.956,32.9621,271800.0
2010-11-24 09:50:00,53.93,54.05,53.91,54.03,225400.0,32.956,33.0293,32.9438,33.0171,225400.0
2010-11-24 10:00:00,54.03,54.03,53.87,53.9,452600.0,33.0171,33.0171,32.9193,32.9377,452600.0
2010-11-24 10:10:00,53.91,53.94,53.86,53.91,231100.0,32.9438,32.9621,32.9132,32.9438,231100.0
2010-11-24 10:20:00,53.91,54.06,53.91,54.0,159700.0,32.9438,33.0354,32.9438,32.9988,159700.0
2010-11-24 10:30:00,54.0,54.2,54.0,54.19,192400.0,32.9988,33.121,32.9988,33.1149,192400.0
2010-11-24 10:40:00,54.2,54.26,54.19,54.2,118300.0,33.121,33.1576,33.1149,33.121,118300.0
2010-11-24 10:50:00,54.19,54.19,54.1,54.18,102000.0,33.1149,33.1149,33.0599,33.1088,102000.0
2010-11-24 11:00:00,54.18,54.19,54.08,54.11,105200.0,33.1088,33.1149,33.0477,33.066,105200.0
2010-11-24 11:10:00,54.12,54.16,54.07,54.07,119100.0,33.0721,33.0965,33.0415,33.0415,119100.0
2010-11-24 11:20:00,54.06,54.07,54.0,54.05,75400.0,33.0354,33.0415,32.9988,33.0293,75400.0
2010-11-24 11:30:00,54.05,54.21,54.05,54.21,67600.0,33.0293,33.1271,33.0293,33.1271,67600.0
2010-11-24 11:40:00,54.21,54.22,54.15,54.15,90300.0,33.1271,33.1332,33.0904,33.0904,90300.0
2010-11-24 11:50:00,54.15,54.29,54.14,54.29,144300.0,33.0904,33.176,33.0843,33.176,144300.0
2010-11-24 12:00:00,54.29,54.36,54.27,54.36,202400.0,33.176,33.2188,33.1638,33.2188,202400.0
2010-11-24 12:10:00,54.36,54.41,54.35,54.38,170700.0,33.2188,33.2493,33.2126,33.231,170700.0
2010-11-24 12:20:00,54.37,54.39,54.36,54.37,84700.0,33.2249,33.2371,33.2188,33.2249,84700.0
2010-11-24 12:30:00,54.37,54.45,54.37,54.45,247700.0,33.2249,33.2738,33.2249,33.2738,247700.0
2010-11-24 12:40:00,54.44,54.46,54.42,54.44,284700.0,33.2676,33.2799,33.2554,33.2676,284700.0
2010-11-24 12:50:00,54.45,54.52,54.45,54.49,102700.0,33.2738,33.3165,33.2738,33.2982,102700.0
2010-11-24 13:00:00,54.48,54.49,54.35,54.39,203600.0,33.2921,33.2982,33.2126,33.2371,203600.0
2010-11-24 13:10:00,54.39,54.4,54.38,54.39,45500.0,33.2371,33.2432,33.231,33.2371,45500.0
2010-11-24 13:20:00,54.38,54.41,54.36,54.4,82400.0,33.231,33.2493,33.2188,33.2432,82400.0
2010-11-24 13:30:00,54.4,54.41,54.38,54.39,61800.0,33.2432,33.2493,33.231,33.2371,61800.0
2010-11-24 13:40:00,54.38,54.38,54.33,54.34,58300.0,33.231,33.231,33.2004,33.2065,58300.0
2010-11-24 13:50:00,54.34,54.35,54.33,54.33,45900.0,33.2065,33.2126,33.2004,33.2004,45900.0
2010-11-24 14:00:00,54.33,54.37,54.3,54.32,91900.0,33.2004,33.2249,33.1821,33.1943,91900.0
2010-11-24 14:10:00,54.31,54.31,54.21,54.22,88900.0,33.1882,33.1882,33.1271,33.1332,88900.0
2010-11-24 14:20:00,54.22,54.3,54.2,54.29,121700.0,33.1332,33.1821,33.121,33.176,121700.0
2010-11-24 14:30:00,54.29,54.38,54.29,54.34,120500.0,33.176,33.231,33.176,33.2065,120500.0
2010-11-24 14:40:00,54.34,54.37,54.33,54.34,62500.0,33.2065,33.2249,33.2004,33.2065,62500.0
2010-11-24 14:50:00,54.35,54.37,54.31,54.34,92900.0,33.2126,33.2249,33.1882,33.2065,92900.0
2010-11-24 15:00:00,54.33,54.41,54.33,54.39,112000.0,33.2004,33.2493,33.2004,33.2371,112000.0
2010-11-24 15:10:00,54.39,54.42,54.38,54.41,147500.0,33.2371,33.2554,33.231,33.2493,147500.0
2010-11-24 15:20:00,54.4,54.45,54.4,54.41,140700.0,33.2432,33.2738,33.2432,33.2493,140700.0
2010-11-24 15:30:00,54.41,54.42,54.37,54.38,235500.0,33.2493,33.2554,33.2249,33.231,235500.0
2010-11-24 15:40:00,54.37,54.38,54.26,54.35,911600.0,33.2249,33.231,33.1576,33.2126,911600.0
2010-11-24 15:50:00,54.34,54.5,54.33,54.5,1268800.0,33.2065,33.3043,33.2004,33.3043,1268800.0
2010-11-26 09:30:00,54.1,54.24,54.04,54.11,272100.0,33.0599,33.1454,33.0232,33.066,272100.0
2010-11-26 09:40:00,54.12,54.25,54.09,54.22,183600.0,33.0721,33.1515,33.0538,33.1332,183600.0
2010-11-26 09:50:00,54.22,54.42,54.21,54.36,116800.0,33.1332,33.2554,33.1271,33.2188,116800.0
2010-11-26 10:00:00,54.36,54.4,54.32,54.36,107100.0,33.2188,33.2432,33.1943,33.2188,107100.0
2010-11-26 10:10:00,54.37,54.43,54.31,54.35,132000.0,33.2249,33.2615,33.1882,33.2126,132000.0
2010-11-26 10:20:00,54.36,54.43,54.28,54.29,99000.0,33.2188,33.2615,33.1699,33.176,99000.0
2010-11-26 10:30:00,54.29,54.33,54.23,54.27,97300.0,33.176,33.2004,33.1393,33.1638,97300.0
2010-11-26 10:40:00,54.27,54.27,54.15,54.21,140200.0,33.1638,33.1638,33.0904,33.1271,140200.0
2010-11-26 10:50:00,54.21,54.21,54.12,54.15,67200.0,33.1271,33.1271,33.0721,33.0904,67200.0
2010-11-26 11:00:00,54.16,54.2,54.13,54.2,72800.0,33.0965,33.121,33.0782,33.121,72800.0
2010-11-26 11:10:00,54.2,54.27,54.15,54.26,49400.0,33.121,33.1638,33.0904,33.1576,49400.0
2010-11-26 11:20:00,54.25,54.25,54.18,54.19,48700.0,33.1515,33.1515,33.1088,33.1149,48700.0
2010-11-26 11:30:00,54.2,54.2,54.13,54.16,89500.0,33.121,33.121,33.0782,33.0965,89500.0
2010-11-26 11:40:00,54.16,54.2,54.14,54.19,42300.0,33.0965,33.121,33.0843,33.1149,42300.0
2010-11-26 11:50:00,54.19,54.22,54.16,54.21,47400.0,33.1149,33.1332,33.0965,33.1271,47400.0
2010-11-26 12:00:00,54.22,54.24,54.17,54.21,125700.0,33.1332,33.1454,33.1026,33.1271,125700.0
2010-11-26 12:10:00,54.2,54.25,54.2,54.24,37600.0,33.121,33.1515,33.121,33.1454,37600.0
2010-11-26 12:20:00,54.24,54.38,54.24,54.38,108300.0,33.1454,33.231,33.1454,33.231,108300.0
2010-11-26 12:30:00,54.38,54.52,54.37,54.51,160100.0,33.231,33.3165,33.2249,33.3104,160100.0
2010-11-26 12:40:00,54.5,54.52,54.47,54.5,331500.0,33.3043,33.3165,33.286,33.3043,331500.0
2010-11-26 12:50:00,54.5,54.5,54.26,54.28,382500.0,33.3043,33.3043,33.1576,33.1699,382500.0
2010-11-29 09:30:00,53.96,54.1,53.93,53.99,357500.0,32.9743,33.0599,32.956,32.9927,357500.0
2010-11-29 09:40:00,53.99,54.19,53.93,54.03,196400.0,32.9927,33.1149,32.956,33.0171,196400.0
2010-11-29 09:50:00,54.04,54.08,53.81,53.93,423400.0,33.0232,33.0477,32.8827,32.956,423400.0
2010-11-29 10:00:00,53.92,53.92,53.77,53.85,181200.0,32.9499,32.9499,32.8582,32.9071,181200.0
2010-11-29 10:10:00,53.85,53.96,53.83,53.86,133900.0,32.9071,32.9743,32.8949,32.9132,133900.0
2010-11-29 10:20:00,53.85,53.88,53.8,53.81,105300.0,32.9071,32.9254,32.8765,32.8827,105300.0
2010-11-29 10:30:00,53.81,54.03,53.81,53.93,174300.0,32.8827,33.0171,32.8827,32.956,174300.0
2010-11-29 10:40:00,53.94,53.97,53.85,53.85,86900.0,32.9621,32.9804,32.9071,32.9071,86900.0
2010-11-29 10:50:00,53.86,53.9,53.75,53.84,210900.0,32.9132,32.9377,32.846,32.901,210900.0
2010-11-29 11:00:00,53.84,53.86,53.8,53.81,147500.0,32.901,32.9132,32.8765,32.8827,147500.0
2010-11-29 11:10:00,53.81,53.88,53.75,53.76,208900.0,32.8827,32.9254,32.846,32.8521,208900.0
2010-11-29 11:20:00,53.76,53.86,53.66,53.69,185300.0,32.8521,32.9132,32.791,32.8093,185300.0
2010-11-29 11:30:00,53.69,53.73,53.66,53.67,139100.0,32.8093,32.8338,32.791,32.7971,139100.0
2010-11-29 11:40:00,53.67,53.68,53.6,53.64,137500.0,32.7971,32.8032,32.7543,32.7788,137500.0
2010-11-29 11:50:00,53.63,53.64,53.55,53.61,245300.0,32.7727,32.7788,32.7238,32.7604,245300.0
2010-11-29 12:00:00,53.61,53.77,53.61,53.75,109300.0,32.7604,32.8582,32.7604,32.846,109300.0
2010-11-29 12:10:00,53.75,53.84,53.75,53.81,53500.0,32.846,32.901,32.846,32.8827,53500.0
2010-11-29 12:20:00,53.81,53.87,53.78,53.78,124300.0,32.8827,32.9193,32.8643,32.8643,124300.0
2010-11-29 12:30:00,53.77,53.81,53.74,53.79,105300.0,32.8582,32.8827,32.8399,32.8704,105300.0
2010-11-29 12:40:00,53.8,53.86,53.79,53.81,78200.0,32.8765,32.9132,32.8704,32.8827,78200.0
2010-11-29 12:50:00,53.8,53.82,53.76,53.82,73000.0,32.8765,32.8888,32.8521,32.8888,73000.0
2010-11-29 13:00:00,53.82,53.86,53.77,53.79,48500.0,32.8888,32.9132,32.8582,32.8704,48500.0
2010-11-29 13:10:00,53.79,53.79,53.76,53.78,46000.0,32.8704,32.8704,32.8521,32.8643,46000.0
2010-11-29 13:20:00,53.77,53.78,53.7,53.74,53000.0,32.8582,32.8643,32.8154,32.8399,53000.0
2010-11-29 13:30:00,53.73,53.74,53.65,53.65,75200.0,32.8338,32.8399,32.7849,32.7849,75200.0
2010-11-29 13:40:00,53.65,53.8,53.65,53.8,92000.0,32.7849,32.8765,32.7849,32.8765,92000.0
2010-11-29 13:50:00,53.81,53.81,53.77,53.8,46500.0,32.8827,32.8827,32.8582,32.8765,46500.0
2010-11-29 14:00:00,53.81,53.84,53.78,53.79,150000.0,32.8827,32.901,32.8643,32.8704,150000.0
2010-11-29 14:10:00,53.8,53.86,53.77,53.86,70800.0,32.8765,32.9132,32.8582,32.9132,70800.0
2010-11-29 14:20:00,53.86,53.99,53.81,53.99,156900.0,32.9132,32.9927,32.8827,32.9927,156900.0
2010-11-29 14:30:00,53.98,54.06,53.96,54.04,324500.0,32.9865,33.0354,32.9743,33.0232,324500.0
2010-11-29 14:40:00,54.04,54.15,54.03,54.15,227700.0,33.0232,33.0904,33.0171,33.0904,227700.0
2010-11-29 14:50:00,54.14,54.19,54.11,54.17,107500.0,33.0843,33.1149,33.066,33.1026,107500.0
2010-11-29 15:00:00,54.17,54.27,54.17,54.25,93800.0,33.1026,33.1638,33.1026,33.1515,93800.0
2010-11-29 15:10:00,54.25,54.38,54.19,54.37,188000.0,33.1515,33.231,33.1149,33.2249,188000.0
2010-11-29 15:20:00,54.37,54.38,54.28,54.32,99400.0,33.2249,33.231,33.1699,33.1943,99400.0
2010-11-29 15:30:00,54.33,54.33,54.21,54.29,136400.0,33.2004,33.2004,33.1271,33.176,136400.0
2010-11-29 15:40:00,54.3,54.42,54.25,54.41,231500.0,33.1821,33.2554,33.1515,33.2493,231500.0
2010-11-29 15:50:00,54.41,54.41,54.29,54.32,641400.0,33.2493,33.2493,33.176,33.1943,641400.0
2010-11-30 09:30:00,53.73,54.05,53.72,53.89,341100.0,32.8338,33.0293,32.8277,32.9315,341100.0
2010-11-30 09:40:00,53.88,54.01,53.78,53.93,404800.0,32.9254,33.0049,32.8643,32.956,404800.0
2010-11-30 09:50:00,53.93,54.02,53.89,53.99,242700.0,32.956,33.011,32.9315,32.9927,242700.0
2010-11-30 10:00:00,53.99,54.07,53.9,53.9,184900.0,32.9927,33.0415,32.9377,32.9377,184900.0
2010-11-30 10:10:00,53.9,53.95,53.85,53.92,157000.0,32.9377,32.9682,32.9071,32.9499,157000.0
2010-11-30 10:20:00,53.91,54.06,53.89,54.0,230300.0,32.9438,33.0354,32.9315,32.9988,230300.0
2010-11-30 10:30:00,54.0,54.01,53.94,54.0,152300.0,32.9988,33.0049,32.9621,32.9988,152300.0
2010-11-30 10:40:00,54.0,54.01,53.96,54.01,61200.0,32.9988,33.0049,32.9743,33.0049,61200.0
2010-11-30 10:50:00,54.01,54.02,53.94,54.0,121900.0,33.0049,33.011,32.9621,32.9988,121900.0
2010-11-30 11:00:00,54.0,54.05,53.94,53.99,146900.0,32.9988,33.0293,32.9621,32.9927,146900.0
2010-11-30 11:10:00,54.0,54.01,53.91,53.94,178500.0,32.9988,33.0049,32.9438,32.9621,178500.0
2010-11-30 11:20:00,53.94,53.98,53.9,53.92,183900.0,32.9621,32.9865,32.9377,32.9499,183900.0
2010-11-30 11:30:00,53.92,53.94,53.86,53.92,86200.0,32.9499,32.9621,32.9132,32.9499,86200.0
2010-11-30 11:40:00,53.92,53.95,53.89,53.9,105300.0,32.9499,32.9682,32.9315,32.9377,105300.0
2010-11-30 11:50:00,53.9,53.95,53.86,53.9,98400.0,32.9377,32.9682,32.9132,32.9377,98400.0
2010-11-30 12:00:00,53.9,53.94,53.89,53.9,69900.0,32.9377,32.9621,32.9315,32.9377,69900.0
2010-11-30 12:10:00,53.91,53.98,53.91,53.98,71400.0,32.9438,32.9865,32.9438,32.9865,71400.0
2010-11-30 12:20:00,53.97,54.0,53.97,54.0,66400.0,32.9804,32.9988,32.9804,32.9988,66400.0
2010-11-30 12:30:00,54.0,54.01,53.94,53.99,82700.0,32.9988,33.0049,32.9621,32.9927,82700.0
2010-11-30 12:40:00,53.99,54.09,53.98,54.03,64400.0,32.9927,33.0538,32.9865,33.0171,64400.0
2010-11-30 12:50:00,54.03,54.09,54.02,54.08,66000.0,33.0171,33.0538,33.011,33.0477,66000.0
2010-11-30 13:00:00,54.07,54.2,54.06,54.15,144300.0,33.0415,33.121,33.0354,33.0904,144300.0
2010-11-30 13:10:00,54.17,54.29,54.14,54.29,321400.0,33.1026,33.176,33.0843,33.176,321400.0
2010-11-30 13:20:00,54.29,54.38,54.28,54.28,246100.0,33.176,33.231,33.1699,33.1699,246100.0
2010-11-30 13:30:00,54.29,54.31,54.27,54.27,127000.0,33.176,33.1882,33.1638,33.1638,127000.0
2010-11-30 13:40:00,54.27,54.28,54.21,54.26,162700.0,33.1638,33.1699,33.1271,33.1576,162700.0
2010-11-30 13:50:00,54.25,54.36,54.23,54.35,162600.0,33.1515,33.2188,33.1393,33.2126,162600.0
2010-11-30 14:00:00,54.34,54.42,54.32,54.4,208300.0,33.2065,33.2554,33.1943,33.2432,208300.0
2010-11-30 14:10:00,54.4,54.42,54.32,54.37,136300.0,33.2432,33.2554,33.1943,33.2249,136300.0
2010-11-30 14:20:00,54.37,54.38,54.17,54.21,203400.0,33.2249,33.231,33.1026,33.1271,203400.0
2010-11-30 14:30:00,54.21,54.22,54.15,54.18,181400.0,33.1271,33.1332,33.0904,33.1088,181400.0
2010-11-30 14:40:00,54.18,54.26,54.18,54.26,87400.0,33.1088,33.1576,33.1088,33.1576,87400.0
2010-11-30 14:50:00,54.26,54.34,54.22,54.26,249300.0,33.1576,33.2065,33.1332,33.1576,249300.0
2010-11-30 15:00:00,54.27,54.32,54.21,54.21,131600.0,33.1638,33.1943,33.1271,33.1271,131600.0
2010-11-30 15:10:00,54.21,54.25,54.15,54.25,301900.0,33.1271,33.1515,33.0904,33.1515,301900.0
2010-11-30 15:20:00,54.24,54.3,54.19,54.27,156000.0,33.1454,33.1821,33.1149,33.1638,156000.0
2010-11-30 15:30:00,54.27,54.34,54.24,54.26,365200.0,33.1638,33.2065,33.1454,33.1576,365200.0
2010-11-30 15:40:00,54.25,54.26,53.96,53.97,806700.0,33.1515,33.1576,32.9743,32.9804,806700.0
2010-11-30 15:50:00,53.97,54.12,53.96,54.05,1662000.0,32.9804,33.0721,32.9743,33.0293,1662000.0
2010-11-30 16:00:00,54.05,54.09,53.83,54.01,265700.0,33.0293,33.0538,32.8949,33.0049,265700.0
2010-11-30 16:10:00,54.03,54.03,54.03,54.03,241600.0,33.0171,33.0171,33.0171,33.0171,241600.0
2010-12-01 09:30:00,54.67,54.79,54.47,54.51,511700.0,33.4082,33.4815,33.286,33.3104,511700.0
2010-12-01 09:40:00,54.51,54.59,54.38,54.46,514400.0,33.3104,33.3593,33.231,33.2799,514400.0
2010-12-01 09:50:00,54.46,54.55,54.44,54.49,292400.0,33.2799,33.3349,33.2676,33.2982,292400.0
2010-12-01 10:00:00,54.49,54.55,54.32,54.34,322300.0,33.2982,33.3349,33.1943,33.2065,322300.0
2010-12-01 10:10:00,54.35,54.37,54.22,54.25,286600.0,33.2126,33.2249,33.1332,33.1515,286600.0
2010-12-01 10:20:00,54.25,54.28,54.14,54.14,268400.0,33.1515,33.1699,33.0843,33.0843,268400.0
2010-12-01 10:30:00,54.14,54.22,54.03,54.2,757500.0,33.0843,33.1332,33.0171,33.121,757500.0
2010-12-01 10:40:00,54.19,54.2,54.09,54.12,422500.0,33.1149,33.121,33.0538,33.0721,422500.0
2010-12-01 10:50:00,54.12,54.15,54.09,54.1,117100.0,33.0721,33.0904,33.0538,33.0599,117100.0
2010-12-01 11:00:00,54.1,54.13,54.09,54.12,182900.0,33.0599,33.0782,33.0538,33.0721,182900.0
2010-12-01 11:10:00,54.12,54.12,54.06,54.06,145900.0,33.0721,33.0721,33.0354,33.0354,145900.0
2010-12-01 11:20:00,54.07,54.16,54.06,54.15,103700.0,33.0415,33.0965,33.0354,33.0904,103700.0
2010-12-01 11:30:00,54.15,54.24,54.15,54.22,110800.0,33.0904,33.1454,33.0904,33.1332,110800.0
2010-12-01 11:40:00,54.23,54.29,54.21,54.29,77200.0,33.1393,33.176,33.1271,33.176,77200.0
2010-12-01 11:50:00,54.28,54.47,54.28,54.45,313200.0,33.1699,33.286,33.1699,33.2738,313200.0
2010-12-01 12:00:00,54.46,54.47,54.35,54.35,252400.0,33.2799,33.286,33.2126,33.2126,252400.0
2010-12-01 12:10:00,54.35,54.39,54.33,54.36,426000.0,33.2126,33.2371,33.2004,33.2188,426000.0
2010-12-01 12:20:00,54.35,54.37,54.28,54.33,273700.0,33.2126,33.2249,33.1699,33.2004,273700.0
2010-12-01 12:30:00,54.33,54.35,54.3,54.32,117100.0,33.2004,33.2126,33.1821,33.1943,117100.0
2010-12-01 12:40:00,54.32,54.37,54.3,54.33,155000.0,33.1943,33.2249,33.1821,33.2004,155000.0
2010-12-01 12:50:00,54.33,54.35,54.29,54.3,78500.0,33.2004,33.2126,33.176,33.1821,78500.0
2010-12-01 13:00:00,54.3,54.36,54.28,54.31,114700.0,33.1821,33.2188,33.1699,33.1882,114700.0
2010-12-01 13:10:00,54.32,54.42,54.32,54.34,325000.0,33.1943,33.2554,33.1943,33.2065,325000.0
2010-12-01 13:20:00,54.34,54.42,54.33,54.34,130000.0,33.2065,33.2554,33.2004,33.2065,130000.0
2010-12-01 13:30:00,54.33,54.4,54.31,54.4,94200.0,33.2004,33.2432,33.1882,33.2432,94200.0
2010-12-01 13:40:00,54.4,54.4,54.35,54.4,79800.0,33.2432,33.2432,33.2126,33.2432,79800.0
2010-12-01 13:50:00,54.4,54.42,54.38,54.41,127500.0,33.2432,33.2554,33.231,33.2493,127500.0
2010-12-01 14:00:00,54.41,54.44,54.32,54.35,263100.0,33.2493,33.2676,33.1943,33.2126,263100.0
2010-12-01 14:10:00,54.36,54.39,54.34,54.39,158700.0,33.2188,33.2371,33.2065,33.2371,158700.0
2010-12-01 14:20:00,54.39,54.39,54.35,54.37,111600.0,33.2371,33.2371,33.2126,33.2249,111600.0
2010-12-01 14:30:00,54.38,54.41,54.37,54.37,95500.0,33.231,33.2493,33.2249,33.2249,95500.0
2010-12-01 14:40:00,54.38,54.41,54.37,54.39,286600.0,33.231,33.2493,33.2249,33.2371,286600.0
2010-12-01 14:50:00,54.39,54.47,54.39,54.45,111800.0,33.2371,33.286,33.2371,33.2738,111800.0
2010-12-01 15:00:00,54.45,54.45,54.4,54.41,83100.0,33.2738,33.2738,33.2432,33.2493,83100.0
2010-12-01 15:10:00,54.42,54.44,54.35,54.41,221600.0,33.2554,33.2676,33.2126,33.2493,221600.0
2010-12-01 15:20:00,54.41,54.44,54.39,54.42,139600.0,33.2493,33.2676,33.2371,33.2554,139600.0
2010-12-01 15:30:00,54.41,54.48,54.41,54.48,204600.0,33.2493,33.2921,33.2493,33.2921,204600.0
2010-12-01 15:40:00,54.48,54.53,54.48,54.51,493800.0,33.2921,33.3226,33.2921,33.3104,493800.0
2010-12-01 15:50:00,54.53,54.54,54.45,54.49,1418600.0,33.3226,33.3288,33.2738,33.2982,1418600.0
2010-12-02 09:30:00,54.68,54.69,54.54,54.64,417600.0,33.4143,33.4204,33.3288,33.3899,417600.0
2010-12-02 09:40:00,54.65,54.71,54.56,54.57,402600.0,33.396,33.4326,33.341,33.3471,402600.0
2010-12-02 09:50:00,54.58,54.75,54.51,54.74,416100.0,33.3532,33.4571,33.3104,33.451,416100.0
2010-12-02 10:00:00,54.74,54.84,54.72,54.72,433600.0,33.451,33.5121,33.4387,33.4387,433600.0
2010-12-02 10:10:00,54.72,54.83,54.67,54.73,359200.0,33.4387,33.506,33.4082,33.4449,359200.0
2010-12-02 10:20:00,54.74,54.82,54.73,54.82,233400.0,33.451,33.4999,33.4449,33.4999,233400.0
2010-12-02 10:30:00,54.82,54.84,54.74,54.77,265000.0,33.4999,33.5121,33.451,33.4693,265000.0
2010-12-02 10:40:00,54.77,54.83,54.76,54.78,81500.0,33.4693,33.506,33.4632,33.4754,81500.0
2010-12-02 10:50:00,54.79,54.79,54.69,54.73,115900.0,33.4815,33.4815,33.4204,33.4449,115900.0
2010-12-02 11:00:00,54.74,54.79,54.73,54.73,87900.0,33.451,33.4815,33.4449,33.4449,87900.0
2010-12-02 11:10:00,54.73,54.83,54.71,54.83,342300.0,33.4449,33.506,33.4326,33.506,342300.0
2010-12-02 11:20:00,54.83,54.89,54.8,54.87,142700.0,33.506,33.5426,33.4876,33.5304,142700.0
2010-12-02 11:30:00,54.87,54.87,54.79,54.79,131200.0,33.5304,33.5304,33.4815,33.4815,131200.0
2010-12-02 11:40:00,54.8,54.91,54.79,54.9,157700.0,33.4876,33.5549,33.4815,33.5487,157700.0
2010-12-02 11:50:00,54.9,54.93,54.85,54.89,119500.0,33.5487,33.5671,33.5182,33.5426,119500.0
2010-12-02 12:00:00,54.89,54.92,54.85,54.91,70000.0,33.5426,33.561,33.5182,33.5549,70000.0
2010-12-02 12:10:00,54.92,54.93,54.89,54.89,60900.0,33.561,33.5671,33.5426,33.5426,60900.0
2010-12-02 12:20:00,54.9,54.94,54.88,54.9,67800.0,33.5487,33.5732,33.5365,33.5487,67800.0
2010-12-02 12:30:00,54.9,55.01,54.9,55.01,274600.0,33.5487,33.616,33.5487,33.616,274600.0
2010-12-02 12:40:00,55.01,55.07,55.01,55.02,442100.0,33.616,33.6526,33.616,33.6221,442100.0
2010-12-02 12:50:00,55.02,55.05,54.99,54.99,105600.0,33.6221,33.6404,33.6037,33.6037,105600.0
2010-12-02 13:00:00,55.0,55.0,54.97,54.98,146500.0,33.6099,33.6099,33.5915,33.5976,146500.0
2010-12-02 13:10:00,54.97,55.03,54.95,54.97,156200.0,33.5915,33.6282,33.5793,33.5915,156200.0
2010-12-02 13:20:00,54.97,54.99,54.92,54.99,106700.0,33.5915,33.6037,33.561,33.6037,106700.0
2010-12-02 13:30:00,54.99,55.02,54.97,55.02,80700.0,33.6037,33.6221,33.5915,33.6221,80700.0
2010-12-02 13:40:00,55.02,55.04,55.01,55.03,116900.0,33.6221,33.6343,33.616,33.6282,116900.0
2010-12-02 13:50:00,55.03,55.03,54.98,55.0,126300.0,33.6282,33.6282,33.5976,33.6099,126300.0
2010-12-02 14:00:00,55.0,55.08,55.0,55.08,134400.0,33.6099,33.6587,33.6099,33.6587,134400.0
2010-12-02 14:10:00,55.07,55.11,55.06,55.11,185700.0,33.6526,33.6771,33.6465,33.6771,185700.0
2010-12-02 14:20:00,55.11,55.16,55.11,55.14,168100.0,33.6771,33.7076,33.6771,33.6954,168100.0
2010-12-02 14:30:00,55.14,55.15,55.07,55.11,67600.0,33.6954,33.7015,33.6526,33.6771,67600.0
2010-12-02 14:40:00,55.1,55.15,55.1,55.15,97000.0,33.671,33.7015,33.671,33.7015,97000.0
2010-12-02 14:50:00,55.16,55.16,55.1,55.1,104600.0,33.7076,33.7076,33.671,33.671,104600.0
2010-12-02 15:00:00,55.1,55.11,55.03,55.09,101200.0,33.671,33.6771,33.6282,33.6649,101200.0
2010-12-02 15:10:00,55.08,55.14,55.07,55.12,84000.0,33.6587,33.6954,33.6526,33.6832,84000.0
2010-12-02 15:20:00,55.12,55.17,55.12,55.17,118500.0,33.6832,33.7137,33.6832,33.7137,118500.0
2010-12-02 15:30:00,55.16,55.2,55.14,55.2,201700.0,33.7076,33.7321,33.6954,33.7321,201700.0
2010-12-02 15:40:00,55.2,55.27,55.15,55.27,457000.0,33.7321,33.7748,33.7015,33.7748,457000.0
2010-12-02 15:50:00,55.26,55.31,55.24,55.28,1632700.0,33.7687,33.7993,33.7565,33.781,1632700.0
2010-12-03 09:30:00,54.91,55.19,54.84,54.94,652400.0,33.5549,33.726,33.5121,33.5732,652400.0
2010-12-03 09:40:00,54.95,55.06,54.92,55.02,399800.0,33.5793,33.6465,33.561,33.6221,399800.0
2010-12-03 09:50:00,55.03,55.06,54.94,54.97,125400.0,33.6282,33.6465,33.5732,33.5915,125400.0
2010-12-03 10:00:00,54.96,55.24,54.96,55.21,607100.0,33.5854,33.7565,33.5854,33.7382,607100.0
2010-12-03 10:10:00,55.21,55.21,55.03,55.04,114300.0,33.7382,33.7382,33.6282,33.6343,114300.0
2010-12-03 10:20:00,55.05,55.05,54.88,54.9,175500.0,33.6404,33.6404,33.5365,33.5487,175500.0
2010-12-03 10:30:00,54.91,54.93,54.81,54.9,169100.0,33.5549,33.5671,33.4937,33.5487,169100.0
2010-12-03 10:40:00,54.9,54.97,54.84,54.87,190300.0,33.5487,33.5915,33.5121,33.5304,190300.0
2010-12-03 10:50:00,54.87,54.98,54.86,54.98,134100.0,33.5304,33.5976,33.5243,33.5976,134100.0
2010-12-03 11:00:00,54.99,55.02,54.96,55.01,58000.0,33.6037,33.6221,33.5854,33.616,58000.0
2010-12-03 11:10:00,55.01,55.02,54.95,55.0,76700.0,33.616,33.6221,33.5793,33.6099,76700.0
2010-12-03 11:20:00,55.01,55.03,54.97,54.98,92800.0,33.616,33.6282,33.5915,33.5976,92800.0
2010-12-03 11:30:00,54.98,54.99,54.92,54.94,74500.0,33.5976,33.6037,33.561,33.5732,74500.0
2010-12-03 11:40:00,54.94,54.98,54.94,54.97,38200.0,33.5732,33.5976,33.5732,33.5915,38200.0
2010-12-03 11:50:00,54.98,54.98,54.92,54.95,54500.0,33.5976,33.5976,33.561,33.5793,54500.0
2010-12-03 12:00:00,54.96,55.0,54.94,54.99,71400.0,33.5854,33.6099,33.5732,33.6037,71400.0
2010-12-03 12:10:00,55.0,55.02,54.97,55.01,83300.0,33.6099,33.6221,33.5915,33.616,83300.0
2010-12-03 12:20:00,55.01,55.07,55.0,55.06,92100.0,33.616,33.6526,33.6099,33.6465,92100.0
2010-12-03 12:30:00,55.06,55.08,55.04,55.08,119300.0,33.6465,33.6587,33.6343,33.6587,119300.0
2010-12-03 12:40:00,55.07,55.1,55.04,55.06,120400.0,33.6526,33.671,33.6343,33.6465,120400.0
2010-12-03 12:50:00,55.06,55.1,55.04,55.09,66000.0,33.6465,33.671,33.6343,33.6649,66000.0
2010-12-03 13:00:00,55.1,55.17,55.09,55.14,128700.0,33.671,33.7137,33.6649,33.6954,128700.0
2010-12-03 13:10:00,55.15,55.16,55.11,55.11,36600.0,33.7015,33.7076,33.6771,33.6771,36600.0
2010-12-03 13:20:00,55.1,55.15,55.1,55.13,47000.0,33.671,33.7015,33.671,33.6893,47000.0
2010-12-03 13:30:00,55.12,55.15,55.1,55.12,67000.0,33.6832,33.7015,33.671,33.6832,67000.0
2010-12-03 13:40:00,55.12,55.17,55.09,55.15,61000.0,33.6832,33.7137,33.6649,33.7015,61000.0
2010-12-03 13:50:00,55.15,55.19,55.14,55.16,34600.0,33.7015,33.726,33.6954,33.7076,34600.0
2010-12-03 14:00:00,55.17,55.2,55.11,55.15,73900.0,33.7137,33.7321,33.6771,33.7015,73900.0
2010-12-03 14:10:00,55.15,55.16,55.12,55.15,77500.0,33.7015,33.7076,33.6832,33.7015,77500.0
2010-12-03 14:20:00,55.15,55.17,55.13,55.16,122000.0,33.7015,33.7137,33.6893,33.7076,122000.0
2010-12-03 14:30:00,55.16,55.21,55.15,55.2,70600.0,33.7076,33.7382,33.7015,33.7321,70600.0
2010-12-03 14:40:00,55.2,55.23,55.18,55.23,51900.0,33.7321,33.7504,33.7198,33.7504,51900.0
2010-12-03 14:50:00,55.22,55.23,55.18,55.22,128700.0,33.7443,33.7504,33.7198,33.7443,128700.0
2010-12-03 15:00:00,55.24,55.26,55.22,55.24,165400.0,33.7565,33.7687,33.7443,33.7565,165400.0
2010-12-03 15:10:00,55.24,55.28,55.23,55.27,59100.0,33.7565,33.781,33.7504,33.7748,59100.0
2010-12-03 15:20:00,55.26,55.33,55.26,55.32,97500.0,33.7687,33.8115,33.7687,33.8054,97500.0
2010-12-03 15:30:00,55.31,55.38,55.3,55.34,370700.0,33.7993,33.8421,33.7932,33.8176,370700.0
2010-12-03 15:40:00,55.34,55.45,55.33,55.45,512000.0,33.8176,33.8848,33.8115,33.8848,512000.0
2010-12-03 15:50:00,55.44,55.44,55.33,55.33,379800.0,33.8787,33.8787,33.8115,33.8115,379800.0
2010-12-06 09:30:00,55.25,55.28,55.05,55.25,294100.0,33.7626,33.781,33.6404,33.7626,294100.0
2010-12-06 09:40:00,55.24,55.26,55.11,55.13,317600.0,33.7565,33.7687,33.6771,33.6893,317600.0
2010-12-06 09:50:00,55.13,55.16,55.06,55.15,141900.0,33.6893,33.7076,33.6465,33.7015,141900.0
2010-12-06 10:00:00,55.15,55.2,55.0,55.01,154700.0,33.7015,33.7321,33.6099,33.616,154700.0
2010-12-06 10:10:00,55.02,55.05,54.95,54.98,125700.0,33.6221,33.6404,33.5793,33.5976,125700.0
2010-12-06 10:20:00,54.97,55.02,54.87,55.01,182100.0,33.5915,33.6221,33.5304,33.616,182100.0
2010-12-06 10:30:00,55.02,55.03,54.9,54.95,99000.0,33.6221,33.6282,33.5487,33.5793,99000.0
2010-12-06 10:40:00,54.95,54.99,54.86,54.98,154300.0,33.5793,33.6037,33.5243,33.5976,154300.0
2010-12-06 10:50:00,54.98,55.0,54.92,54.99,158500.0,33.5976,33.6099,33.561,33.6037,158500.0
2010-12-06 11:00:00,54.98,55.01,54.94,55.01,72300.0,33.5976,33.616,33.5732,33.616,72300.0
2010-12-06 11:10:00,55.01,55.02,54.85,54.85,144500.0,33.616,33.6221,33.5182,33.5182,144500.0
2010-12-06 11:20:00,54.85,54.85,54.76,54.83,150600.0,33.5182,33.5182,33.4632,33.506,150600.0
2010-12-06 11:30:00,54.82,54.83,54.75,54.76,77300.0,33.4999,33.506,33.4571,33.4632,77300.0
2010-12-06 11:40:00,54.77,54.89,54.77,54.8,152000.0,33.4693,33.5426,33.4693,33.4876,152000.0
2010-12-06 11:50:00,54.79,54.8,54.74,54.79,79400.0,33.4815,33.4876,33.451,33.4815,79400.0
2010-12-06 12:00:00,54.79,54.83,54.79,54.81,57500.0,33.4815,33.506,33.4815,33.4937,57500.0
2010-12-06 12:10:00,54.82,54.84,54.76,54.82,145600.0,33.4999,33.5121,33.4632,33.4999,145600.0
2010-12-06 12:20:00,54.82,54.82,54.76,54.79,63300.0,33.4999,33.4999,33.4632,33.4815,63300.0
2010-12-06 12:30:00,54.79,54.91,54.79,54.9,60000.0,33.4815,33.5549,33.4815,33.5487,60000.0
2010-12-06 12:40:00,54.9,54.94,54.9,54.94,40200.0,33.5487,33.5732,33.5487,33.5732,40200.0
2010-12-06 12:50:00,54.93,54.97,54.91,54.96,34700.0,33.5671,33.5915,33.5549,33.5854,34700.0
2010-12-06 13:00:00,54.97,55.01,54.96,55.0,80500.0,33.5915,33.616,33.5854,33.6099,80500.0
2010-12-06 13:10:00,55.0,55.05,54.99,55.04,78000.0,33.6099,33.6404,33.6037,33.6343,78000.0
2010-12-06 13:20:00,55.04,55.1,55.02,55.1,81200.0,33.6343,33.671,33.6221,33.671,81200.0
2010-12-06 13:30:00,55.1,55.14,55.09,55.11,89200.0,33.671,33.6954,33.6649,33.6771,89200.0
2010-12-06 13:40:00,55.1,55.17,55.1,55.14,102100.0,33.671,33.7137,33.671,33.6954,102100.0
2010-12-06 13:50:00,55.15,55.18,55.12,55.17,131100.0,33.7015,33.7198,33.6832,33.7137,131100.0
2010-12-06 14:00:00,55.18,55.22,55.13,55.22,120000.0,33.7198,33.7443,33.6893,33.7443,120000.0
2010-12-06 14:10:00,55.22,55.32,55.21,55.32,112200.0,33.7443,33.8054,33.7382,33.8054,112200.0
2010-12-06 14:20:00,55.32,55.36,55.25,55.25,131500.0,33.8054,33.8298,33.7626,33.7626,131500.0
2010-12-06 14:30:00,55.25,55.36,55.24,55.35,137500.0,33.7626,33.8298,33.7565,33.8237,137500.0
2010-12-06 14:40:00,55.35,55.39,55.34,55.36,106800.0,33.8237,33.8482,33.8176,33.8298,106800.0
2010-12-06 14:50:00,55.36,55.43,55.35,55.42,73000.0,33.8298,33.8726,33.8237,33.8665,73000.0
2010-12-06 15:00:00,55.42,55.49,55.38,55.49,172800.0,33.8665,33.9093,33.8421,33.9093,172800.0
2010-12-06 15:10:00,55.48,55.5,55.47,55.48,156600.0,33.9032,33.9154,33.8971,33.9032,156600.0
2010-12-06 15:20:00,55.47,55.49,55.46,55.46,97000.0,33.8971,33.9093,33.891,33.891,97000.0
2010-12-06 15:30:00,55.46,55.49,55.42,55.49,115000.0,33.891,33.9093,33.8665,33.9093,115000.0
2010-12-06 15:40:00,55.48,55.54,55.47,55.48,286100.0,33.9032,33.9398,33.8971,33.9032,286100.0
2010-12-06 15:50:00,55.49,55.49,55.34,55.34,605500.0,33.9093,33.9093,33.8176,33.8176,605500.0
2010-12-07 09:30:00,55.89,55.99,55.73,55.82,488600.0,34.1537,34.2148,34.0559,34.1109,488600.0
2010-12-07 09:40:00,55.82,55.95,55.82,55.86,235600.0,34.1109,34.1904,34.1109,34.1354,235600.0
2010-12-07 09:50:00,55.86,55.93,55.83,55.88,187700.0,34.1354,34.1782,34.1171,34.1476,187700.0
2010-12-07 10:00:00,55.88,55.95,55.85,55.87,238100.0,34.1476,34.1904,34.1293,34.1415,238100.0
2010-12-07 10:10:00,55.87,55.88,55.82,55.85,382800.0,34.1415,34.1476,34.1109,34.1293,382800.0
2010-12-07 10:20:00,55.84,55.85,55.76,55.78,258700.0,34.1232,34.1293,34.0743,34.0865,258700.0
2010-12-07 10:30:00,55.78,55.81,55.71,55.75,172100.0,34.0865,34.1048,34.0437,34.0682,172100.0
2010-12-07 10:40:00,55.76,55.86,55.73,55.86,464100.0,34.0743,34.1354,34.0559,34.1354,464100.0
2010-12-07 10:50:00,55.85,55.93,55.85,55.92,112600.0,34.1293,34.1782,34.1293,34.1721,112600.0
2010-12-07 11:00:00,55.93,55.94,55.84,55.84,124600.0,34.1782,34.1843,34.1232,34.1232,124600.0
2010-12-07 11:10:00,55.85,55.88,55.82,55.83,114600.0,34.1293,34.1476,34.1109,34.1171,114600.0
2010-12-07 11:20:00,55.82,55.83,55.8,55.83,171400.0,34.1109,34.1171,34.0987,34.1171,171400.0
2010-12-07 11:30:00,55.83,55.88,55.82,55.88,226900.0,34.1171,34.1476,34.1109,34.1476,226900.0
2010-12-07 11:40:00,55.88,55.88,55.75,55.77,259600.0,34.1476,34.1476,34.0682,34.0804,259600.0
2010-12-07 11:50:00,55.78,55.78,55.71,55.72,175100.0,34.0865,34.0865,34.0437,34.0498,175100.0
2010-12-07 12:00:00,55.72,55.72,55.64,55.67,107100.0,34.0498,34.0498,34.0009,34.0193,107100.0
2010-12-07 12:10:00,55.68,55.7,55.6,55.61,329600.0,34.0254,34.0376,33.9765,33.9826,329600.0
2010-12-07 12:20:00,55.61,55.71,55.6,55.71,77000.0,33.9826,34.0437,33.9765,34.0437,77000.0
2010-12-07 12:30:00,55.7,55.73,55.66,55.66,136500.0,34.0376,34.0559,34.0132,34.0132,136500.0
2010-12-07 12:40:00,55.66,55.66,55.63,55.66,126600.0,34.0132,34.0132,33.9948,34.0132,126600.0
2010-12-07 12:50:00,55.66,55.75,55.64,55.74,108200.0,34.0132,34.0682,34.0009,34.0621,108200.0
2010-12-07 13:00:00,55.74,55.82,55.71,55.76,292200.0,34.0621,34.1109,34.0437,34.0743,292200.0
2010-12-07 13:10:00,55.76,55.76,55.68,55.74,370400.0,34.0743,34.0743,34.0254,34.0621,370400.0
2010-12-07 13:20:00,55.75,55.82,55.74,55.81,68000.0,34.0682,34.1109,34.0621,34.1048,68000.0
2010-12-07 13:30:00,55.81,55.82,55.75,55.76,81800.0,34.1048,34.1109,34.0682,34.0743,81800.0
2010-12-07 13:40:00,55.77,55.83,55.75,55.81,162500.0,34.0804,34.1171,34.0682,34.1048,162500.0
2010-12-07 13:50:00,55.82,55.87,55.8,55.84,124200.0,34.1109,34.1415,34.0987,34.1232,124200.0
2010-12-07 14:00:00,55.84,55.87,55.79,55.79,74700.0,34.1232,34.1415,34.0926,34.0926,74700.0
2010-12-07 14:10:00,55.79,55.8,55.73,55.73,229500.0,34.0926,34.0987,34.0559,34.0559,229500.0
2010-12-07 14:20:00,55.73,55.74,55.64,55.71,583500.0,34.0559,34.0621,34.0009,34.0437,583500.0
2010-12-07 14:30:00,55.71,55.8,55.69,55.79,105400.0,34.0437,34.0987,34.0315,34.0926,105400.0
2010-12-07 14:40:00,55.79,55.79,55.76,55.77,91800.0,34.0926,34.0926,34.0743,34.0804,91800.0
2010-12-07 14:50:00,55.77,55.79,55.5,55.51,332200.0,34.0804,34.0926,33.9154,33.9215,332200.0
2010-12-07 15:00:00,55.51,55.6,55.49,55.59,421000.0,33.9215,33.9765,33.9093,33.9704,421000.0
2010-12-07 15:10:00,55.58,55.64,55.49,55.54,284000.0,33.9643,34.0009,33.9093,33.9398,284000.0
2010-12-07 15:20:00,55.54,55.57,55.44,55.53,324400.0,33.9398,33.9582,33.8787,33.9337,324400.0
2010-12-07 15:30:00,55.53,55.63,55.52,55.62,258000.0,33.9337,33.9948,33.9276,33.9887,258000.0
2010-12-07 15:40:00,55.63,55.64,55.49,55.53,423700.0,33.9948,34.0009,33.9093,33.9337,423700.0
2010-12-07 15:50:00,55.49,55.52,55.48,55.51,581200.0,33.9093,33.9276,33.9032,33.9215,581200.0
2010-12-07 16:00:00,55.51,55.64,55.38,55.64,71400.0,33.9215,34.0009,33.8421,34.0009,71400.0
2010-12-07 16:10:00,55.51,55.51,55.51,55.51,200.0,33.9215,33.9215,33.9215,33.9215,200.0
2010-12-08 09:30:00,55.55,55.67,55.34,55.37,448500.0,33.946,34.0193,33.8176,33.836,448500.0
2010-12-08 09:40:00,55.37,55.43,55.15,55.2,528600.0,33.836,33.8726,33.7015,33.7321,528600.0
2010-12-08 09:50:00,55.2,55.23,55.02,55.03,359700.0,33.7321,33.7504,33.6221,33.6282,359700.0
2010-12-08 10:00:00,55.03,55.03,54.78,54.92,546400.0,33.6282,33.6282,33.4754,33.561,546400.0
2010-12-08 10:10:00,54.92,54.93,54.78,54.78,214000.0,33.561,33.5671,33.4754,33.4754,214000.0
2010-12-08 10:20:00,54.79,54.79,54.69,54.73,282600.0,33.4815,33.4815,33.4204,33.4449,282600.0
2010-12-08 10:30:00,54.73,54.73,54.61,54.64,289900.0,33.4449,33.4449,33.3715,33.3899,289900.0
2010-12-08 10:40:00,54.64,54.7,54.58,54.67,475700.0,33.3899,33.4265,33.3532,33.4082,475700.0
2010-12-08 10:50:00,54.67,54.81,54.64,54.8,246200.0,33.4082,33.4937,33.3899,33.4876,246200.0
2010-12-08 11:00:00,54.8,54.93,54.79,54.91,216300.0,33.4876,33.5671,33.4815,33.5549,216300.0
2010-12-08 11:10:00,54.9,54.98,54.89,54.95,334200.0,33.5487,33.5976,33.5426,33.5793,334200.0
2010-12-08 11:20:00,54.95,54.98,54.88,54.89,218800.0,33.5793,33.5976,33.5365,33.5426,218800.0
2010-12-08 11:30:00,54.9,54.9,54.84,54.84,105000.0,33.5487,33.5487,33.5121,33.5121,105000.0
2010-12-08 11:40:00,54.85,54.94,54.84,54.87,225700.0,33.5182,33.5732,33.5121,33.5304,225700.0
2010-12-08 11:50:00,54.87,54.95,54.86,54.95,174100.0,33.5304,33.5793,33.5243,33.5793,174100.0
2010-12-08 12:00:00,54.95,54.96,54.88,54.89,99000.0,33.5793,33.5854,33.5365,33.5426,99000.0
2010-12-08 12:10:00,54.89,54.92,54.88,54.89,67900.0,33.5426,33.561,33.5365,33.5426,67900.0
2010-12-08 12:20:00,54.89,54.94,54.89,54.91,54200.0,33.5426,33.5732,33.5426,33.5549,54200.0
2010-12-08 12:30:00,54.91,54.92,54.87,54.88,156300.0,33.5549,33.561,33.5304,33.5365,156300.0
2010-12-08 12:40:00,54.88,54.88,54.7,54.7,286300.0,33.5365,33.5365,33.4265,33.4265,286300.0
2010-12-08 12:50:00,54.7,54.73,54.64,54.68,132500.0,33.4265,33.4449,33.3899,33.4143,132500.0
2010-12-08 13:00:00,54.68,54.78,54.67,54.76,170500.0,33.4143,33.4754,33.4082,33.4632,170500.0
2010-12-08 13:10:00,54.76,54.81,54.71,54.71,118500.0,33.4632,33.4937,33.4326,33.4326,118500.0
2010-12-08 13:20:00,54.71,54.74,54.66,54.7,305300.0,33.4326,33.451,33.4021,33.4265,305300.0
2010-12-08 13:30:00,54.69,54.71,54.67,54.69,226000.0,33.4204,33.4326,33.4082,33.4204,226000.0
2010-12-08 13:40:00,54.7,54.8,54.69,54.74,337100.0,33.4265,33.4876,33.4204,33.451,337100.0
2010-12-08 13:50:00,54.74,54.75,54.66,54.66,73400.0,33.451,33.4571,33.4021,33.4021,73400.0
2010-12-08 14:00:00,54.66,54.66,54.59,54.61,165700.0,33.4021,33.4021,33.3593,33.3715,165700.0
2010-12-08 14:10:00,54.61,54.66,54.61,54.65,68500.0,33.3715,33.4021,33.3715,33.396,68500.0
2010-12-08 14:20:00,54.64,54.67,54.51,54.51,500400.0,33.3899,33.4082,33.3104,33.3104,500400.0
2010-12-08 14:30:00,54.52,54.57,54.5,54.56,347000.0,33.3165,33.3471,33.3043,33.341,347000.0
2010-12-08 14:40:00,54.55,54.58,54.47,54.47,268800.0,33.3349,33.3532,33.286,33.286,268800.0
2010-12-08 14:50:00,54.47,54.48,54.39,54.4,220400.0,33.286,33.2921,33.2371,33.2432,220400.0
2010-12-08 15:00:00,54.39,54.46,54.37,54.44,209600.0,33.2371,33.2799,33.2249,33.2676,209600.0
2010-12-08 15:10:00,54.44,54.45,54.4,54.41,129300.0,33.2676,33.2738,33.2432,33.2493,129300.0
2010-12-08 15:20:00,54.41,54.42,54.35,54.35,247100.0,33.2493,33.2554,33.2126,33.2126,247100.0
2010-12-08 15:30:00,54.35,54.46,54.34,54.41,292700.0,33.2126,33.2799,33.2065,33.2493,292700.0
2010-12-08 15:40:00,54.4,54.64,54.4,54.64,639600.0,33.2432,33.3899,33.2432,33.3899,639600.0
2010-12-08 15:50:00,54.63,54.71,54.62,54.66,1227100.0,33.3838,33.4326,33.3776,33.4021,1227100.0
2010-12-09 09:30:00,54.86,55.04,54.7,54.7,474500.0,33.5243,33.6343,33.4265,33.4265,474500.0
2010-12-09 09:40:00,54.7,54.84,54.69,54.82,445600.0,33.4265,33.5121,33.4204,33.4999,445600.0
2010-12-09 09:50:00,54.82,55.02,54.81,54.99,268700.0,33.4999,33.6221,33.4937,33.6037,268700.0
2010-12-09 10:00:00,54.99,55.0,54.82,54.85,137400.0,33.6037,33.6099,33.4999,33.5182,137400.0
2010-12-09 10:10:00,54.84,54.84,54.68,54.68,305600.0,33.5121,33.5121,33.4143,33.4143,305600.0
2010-12-09 10:20:00,54.68,54.74,54.62,54.7,224400.0,33.4143,33.451,33.3776,33.4265,224400.0
2010-12-09 10:30:00,54.7,54.73,54.63,54.63,194400.0,33.4265,33.4449,33.3838,33.3838,194400.0
2010-12-09 10:40:00,54.63,54.63,54.47,54.52,399300.0,33.3838,33.3838,33.286,33.3165,399300.0
2010-12-09 10:50:00,54.51,54.54,54.41,54.44,230800.0,33.3104,33.3288,33.2493,33.2676,230800.0
2010-12-09 11:00:00,54.44,54.58,54.44,54.58,196200.0,33.2676,33.3532,33.2676,33.3532,196200.0
2010-12-09 11:10:00,54.58,54.64,54.56,54.56,133100.0,33.3532,33.3899,33.341,33.341,133100.0
2010-12-09 11:20:00,54.56,54.6,54.53,54.58,94700.0,33.341,33.3654,33.3226,33.3532,94700.0
2010-12-09 11:30:00,54.58,54.59,54.49,54.51,170200.0,33.3532,33.3593,33.2982,33.3104,170200.0
2010-12-09 11:40:00,54.51,54.53,54.39,54.39,98000.0,33.3104,33.3226,33.2371,33.2371,98000.0
2010-12-09 11:50:00,54.39,54.46,54.37,54.43,202700.0,33.2371,33.2799,33.2249,33.2615,202700.0
2010-12-09 12:00:00,54.43,54.5,54.42,54.47,104200.0,33.2615,33.3043,33.2554,33.286,104200.0
2010-12-09 12:10:00,54.47,54.5,54.42,54.42,75100.0,33.286,33.3043,33.2554,33.2554,75100.0
2010-12-09 12:20:00,54.42,54.43,54.32,54.33,95200.0,33.2554,33.2615,33.1943,33.2004,95200.0
2010-12-09 12:30:00,54.33,54.33,54.25,54.29,151900.0,33.2004,33.2004,33.1515,33.176,151900.0
2010-12-09 12:40:00,54.3,54.33,54.28,54.28,94300.0,33.1821,33.2004,33.1699,33.1699,94300.0
2010-12-09 12:50:00,54.29,54.38,54.28,54.38,144400.0,33.176,33.231,33.1699,33.231,144400.0
2010-12-09 13:00:00,54.38,54.49,54.37,54.49,285500.0,33.231,33.2982,33.2249,33.2982,285500.0
2010-12-09 13:10:00,54.48,54.54,54.44,54.44,239200.0,33.2921,33.3288,33.2676,33.2676,239200.0
2010-12-09 13:20:00,54.43,54.45,54.4,54.44,158700.0,33.2615,33.2738,33.2432,33.2676,158700.0
2010-12-09 13:30:00,54.44,54.48,54.4,54.41,89900.0,33.2676,33.2921,33.2432,33.2493,89900.0
2010-12-09 13:40:00,54.42,54.42,54.27,54.27,287300.0,33.2554,33.2554,33.1638,33.1638,287300.0
2010-12-09 13:50:00,54.28,54.28,54.25,54.28,279300.0,33.1699,33.1699,33.1515,33.1699,279300.0
2010-12-09 14:00:00,54.27,54.32,54.26,54.27,155500.0,33.1638,33.1943,33.1576,33.1638,155500.0
2010-12-09 14:10:00,54.27,54.28,54.2,54.22,209600.0,33.1638,33.1699,33.121,33.1332,209600.0
2010-12-09 14:20:00,54.21,54.27,54.16,54.17,174500.0,33.1271,33.1638,33.0965,33.1026,174500.0
2010-12-09 14:30:00,54.16,54.23,54.15,54.23,172100.0,33.0965,33.1393,33.0904,33.1393,172100.0
2010-12-09 14:40:00,54.23,54.29,54.16,54.17,245000.0,33.1393,33.176,33.0965,33.1026,245000.0
2010-12-09 14:50:00,54.16,54.23,54.16,54.21,132700.0,33.0965,33.1393,33.0965,33.1271,132700.0
2010-12-09 15:00:00,54.2,54.22,54.2,54.2,105900.0,33.121,33.1332,33.121,33.121,105900.0
2010-12-09 15:10:00,54.21,54.25,54.19,54.24,161000.0,33.1271,33.1515,33.1149,33.1454,161000.0
2010-12-09 15:20:00,54.24,54.26,54.2,54.22,264400.0,33.1454,33.1576,33.121,33.1332,264400.0
2010-12-09 15:30:00,54.22,54.23,54.17,54.2,310000.0,33.1332,33.1393,33.1026,33.121,310000.0
2010-12-09 15:40:00,54.21,54.31,54.2,54.22,681400.0,33.1271,33.1882,33.121,33.1332,681400.0
2010-12-09 15:50:00,54.23,54.23,54.08,54.13,1189000.0,33.1393,33.1393,33.0477,33.0782,1189000.0
2010-12-10 09:30:00,54.27,54.48,54.22,54.37,428500.0,33.1638,33.2921,33.1332,33.2249,428500.0
2010-12-10 09:40:00,54.36,54.39,54.29,54.36,130400.0,33.2188,33.2371,33.176,33.2188,130400.0
2010-12-10 09:50:00,54.35,54.46,54.35,54.4,204800.0,33.2126,33.2799,33.2126,33.2432,204800.0
2010-12-10 10:00:00,54.41,54.43,54.26,54.29,188800.0,33.2493,33.2615,33.1576,33.176,188800.0
2010-12-10 10:10:00,54.29,54.37,54.27,54.37,148700.0,33.176,33.2249,33.1638,33.2249,148700.0
2010-12-10 10:20:00,54.37,54.37,54.29,54.35,130600.0,33.2249,33.2249,33.176,33.2126,130600.0
2010-12-10 10:30:00,54.35,54.45,54.35,54.39,143700.0,33.2126,33.2738,33.2126,33.2371,143700.0
2010-12-10 10:40:00,54.39,54.44,54.37,54.38,69800.0,33.2371,33.2676,33.2249,33.231,69800.0
2010-12-10 10:50:00,54.37,54.43,54.37,54.42,42500.0,33.2249,33.2615,33.2249,33.2554,42500.0
2010-12-10 11:00:00,54.42,54.47,54.41,54.45,55400.0,33.2554,33.286,33.2493,33.2738,55400.0
2010-12-10 11:10:00,54.45,54.56,54.45,54.56,375300.0,33.2738,33.341,33.2738,33.341,375300.0
2010-12-10 11:20:00,54.56,54.62,54.46,54.5,199000.0,33.341,33.3776,33.2799,33.3043,199000.0
2010-12-10 11:30:00,54.5,54.57,54.5,54.56,139600.0,33.3043,33.3471,33.3043,33.341,139600.0
2010-12-10 11:40:00,54.57,54.61,54.56,54.6,31500.0,33.3471,33.3715,33.341,33.3654,31500.0
2010-12-10 11:50:00,54.59,54.63,54.56,54.59,165700.0,33.3593,33.3838,33.341,33.3593,165700.0
2010-12-10 12:00:00,54.59,54.66,54.58,54.66,87000.0,33.3593,33.4021,33.3532,33.4021,87000.0
2010-12-10 12:10:00,54.66,54.68,54.64,54.65,106300.0,33.4021,33.4143,33.3899,33.396,106300.0
2010-12-10 12:20:00,54.65,54.66,54.62,54.66,99200.0,33.396,33.4021,33.3776,33.4021,99200.0
2010-12-10 12:30:00,54.66,54.69,54.64,54.69,57700.0,33.4021,33.4204,33.3899,33.4204,57700.0
2010-12-10 12:40:00,54.69,54.72,54.68,54.71,201400.0,33.4204,33.4387,33.4143,33.4326,201400.0
2010-12-10 12:50:00,54.71,54.71,54.65,54.67,106100.0,33.4326,33.4326,33.396,33.4082,106100.0
2010-12-10 13:00:00,54.68,54.72,54.67,54.72,104600.0,33.4143,33.4387,33.4082,33.4387,104600.0
2010-12-10 13:10:00,54.7,54.76,54.69,54.74,190400.0,33.4265,33.4632,33.4204,33.451,190400.0
2010-12-10 13:20:00,54.74,54.8,54.74,54.78,209000.0,33.451,33.4876,33.451,33.4754,209000.0
2010-12-10 13:30:00,54.78,54.82,54.76,54.8,67000.0,33.4754,33.4999,33.4632,33.4876,67000.0
2010-12-10 13:40:00,54.8,54.84,54.78,54.84,85000.0,33.4876,33.5121,33.4754,33.5121,85000.0
2010-12-10 13:50:00,54.83,54.92,54.83,54.91,253300.0,33.506,33.561,33.506,33.5549,253300.0
2010-12-10 14:00:00,54.91,54.91,54.84,54.86,88300.0,33.5549,33.5549,33.5121,33.5243,88300.0
2010-12-10 14:10:00,54.87,54.87,54.83,54.85,365000.0,33.5304,33.5304,33.506,33.5182,365000.0
2010-12-10 14:20:00,54.85,54.91,54.84,54.85,303600.0,33.5182,33.5549,33.5121,33.5182,303600.0
2010-12-10 14:30:00,54.85,54.88,54.83,54.87,134500.0,33.5182,33.5365,33.506,33.5304,134500.0
2010-12-10 14:40:00,54.87,54.87,54.78,54.8,241400.0,33.5304,33.5304,33.4754,33.4876,241400.0
2010-12-10 14:50:00,54.81,54.84,54.74,54.75,243000.0,33.4937,33.5121,33.451,33.4571,243000.0
2010-12-10 15:00:00,54.74,54.76,54.73,54.75,180100.0,33.451,33.4632,33.4449,33.4571,180100.0
2010-12-10 15:10:00,54.74,54.75,54.69,54.7,166000.0,33.451,33.4571,33.4204,33.4265,166000.0
2010-12-10 15:20:00,54.7,54.73,54.68,54.72,203400.0,33.4265,33.4449,33.4143,33.4387,203400.0
2010-12-10 15:30:00,54.72,54.73,54.66,54.71,522200.0,33.4387,33.4449,33.4021,33.4326,522200.0
2010-12-10 15:40:00,54.71,54.76,54.69,54.7,637600.0,33.4326,33.4632,33.4204,33.4265,637600.0
2010-12-10 15:50:00,54.7,54.72,54.66,54.66,1118100.0,33.4265,33.4387,33.4021,33.4021,1118100.0
2010-12-13 09:30:00,54.8,54.94,54.61,54.65,394700.0,33.4876,33.5732,33.3715,33.396,394700.0
2010-12-13 09:40:00,54.64,54.9,54.61,54.85,249600.0,33.3899,33.5487,33.3715,33.5182,249600.0
2010-12-13 09:50:00,54.85,54.97,54.78,54.82,169400.0,33.5182,33.5915,33.4754,33.4999,169400.0
2010-12-13 10:00:00,54.82,54.91,54.82,54.83,66300.0,33.4999,33.5549,33.4999,33.506,66300.0
2010-12-13 10:10:00,54.83,54.87,54.79,54.84,78300.0,33.506,33.5304,33.4815,33.5121,78300.0
2010-12-13 10:20:00,54.85,54.91,54.81,54.81,72800.0,33.5182,33.5549,33.4937,33.4937,72800.0
2010-12-13 10:30:00,54.8,54.81,54.71,54.72,118900.0,33.4876,33.4937,33.4326,33.4387,118900.0
2010-12-13 10:40:00,54.73,54.84,54.71,54.82,116100.0,33.4449,33.5121,33.4326,33.4999,116100.0
2010-12-13 10:50:00,54.82,54.92,54.82,54.9,62500.0,33.4999,33.561,33.4999,33.5487,62500.0
2010-12-13 11:00:00,54.9,54.91,54.85,54.91,81300.0,33.5487,33.5549,33.5182,33.5549,81300.0
2010-12-13 11:10:00,54.92,54.92,54.87,54.9,62900.0,33.561,33.561,33.5304,33.5487,62900.0
2010-12-13 11:20:00,54.9,54.9,54.86,54.87,80500.0,33.5487,33.5487,33.5243,33.5304,80500.0
2010-12-13 11:30:00,54.87,54.92,54.86,54.91,56200.0,33.5304,33.561,33.5243,33.5549,56200.0
2010-12-13 11:40:00,54.92,54.92,54.89,54.91,32500.0,33.561,33.561,33.5426,33.5549,32500.0
2010-12-13 11:50:00,54.91,54.92,54.87,54.9,42600.0,33.5549,33.561,33.5304,33.5487,42600.0
2010-12-13 12:00:00,54.9,54.97,54.89,54.92,133600.0,33.5487,33.5915,33.5426,33.561,133600.0
2010-12-13 12:10:00,54.91,54.98,54.91,54.97,73800.0,33.5549,33.5976,33.5549,33.5915,73800.0
2010-12-13 12:20:00,54.97,54.98,54.96,54.97,22700.0,33.5915,33.5976,33.5854,33.5915,22700.0
2010-12-13 12:30:00,54.98,55.03,54.97,55.02,78000.0,33.5976,33.6282,33.5915,33.6221,78000.0
2010-12-13 12:40:00,55.03,55.03,54.96,54.99,79100.0,33.6282,33.6282,33.5854,33.6037,79100.0
2010-12-13 12:50:00,54.99,55.02,54.99,55.02,57900.0,33.6037,33.6221,33.6037,33.6221,57900.0
2010-12-13 13:00:00,55.02,55.03,55.0,55.02,49800.0,33.6221,33.6282,33.6099,33.6221,49800.0
2010-12-13 13:10:00,55.02,55.04,55.01,55.04,36400.0,33.6221,33.6343,33.616,33.6343,36400.0
2010-12-13 13:20:00,55.04,55.07,55.02,55.06,184700.0,33.6343,33.6526,33.6221,33.6465,184700.0
2010-12-13 13:30:00,55.06,55.07,55.05,55.06,157500.0,33.6465,33.6526,33.6404,33.6465,157500.0
2010-12-13 13:40:00,55.06,55.09,55.04,55.05,232800.0,33.6465,33.6649,33.6343,33.6404,232800.0
2010-12-13 13:50:00,55.06,55.07,55.03,55.07,41200.0,33.6465,33.6526,33.6282,33.6526,41200.0
2010-12-13 14:00:00,55.06,55.07,55.02,55.06,69000.0,33.6465,33.6526,33.6221,33.6465,69000.0
2010-12-13 14:10:00,55.06,55.06,55.0,55.02,50900.0,33.6465,33.6465,33.6099,33.6221,50900.0
2010-12-13 14:20:00,55.02,55.02,54.98,55.01,62200.0,33.6221,33.6221,33.5976,33.616,62200.0
2010-12-13 14:30:00,55.01,55.02,54.99,55.0,124900.0,33.616,33.6221,33.6037,33.6099,124900.0
2010-12-13 14:40:00,55.0,55.02,54.98,55.01,103500.0,33.6099,33.6221,33.5976,33.616,103500.0
2010-12-13 14:50:00,55.01,55.01,54.94,54.95,76300.0,33.616,33.616,33.5732,33.5793,76300.0
2010-12-13 15:00:00,54.94,54.95,54.84,54.85,151000.0,33.5732,33.5793,33.5121,33.5182,151000.0
2010-12-13 15:10:00,54.85,54.88,54.82,54.86,127900.0,33.5182,33.5365,33.4999,33.5243,127900.0
2010-12-13 15:20:00,54.85,54.87,54.81,54.84,93000.0,33.5182,33.5304,33.4937,33.5121,93000.0
2010-12-13 15:30:00,54.84,54.86,54.77,54.83,158700.0,33.5121,33.5243,33.4693,33.506,158700.0
2010-12-13 15:40:00,54.84,54.84,54.75,54.79,391800.0,33.5121,33.5121,33.4571,33.4815,391800.0
2010-12-13 15:50:00,54.78,54.82,54.76,54.78,459200.0,33.4754,33.4999,33.4632,33.4754,459200.0
2010-12-14 09:30:00,54.79,54.93,54.74,54.84,369600.0,33.4815,33.5671,33.451,33.5121,369600.0
2010-12-14 09:40:00,54.84,54.85,54.49,54.63,531500.0,33.5121,33.5182,33.2982,33.3838,531500.0
2010-12-14 09:50:00,54.63,54.83,54.62,54.82,233700.0,33.3838,33.506,33.3776,33.4999,233700.0
2010-12-14 10:00:00,54.82,55.07,54.8,55.06,298100.0,33.4999,33.6526,33.4876,33.6465,298100.0
2010-12-14 10:10:00,55.05,55.05,54.94,55.02,226200.0,33.6404,33.6404,33.5732,33.6221,226200.0
2010-12-14 10:20:00,55.02,55.16,55.02,55.08,263900.0,33.6221,33.7076,33.6221,33.6587,263900.0
2010-12-14 10:30:00,55.09,55.22,55.07,55.22,166300.0,33.6649,33.7443,33.6526,33.7443,166300.0
2010-12-14 10:40:00,55.21,55.24,55.08,55.08,224600.0,33.7382,33.7565,33.6587,33.6587,224600.0
2010-12-14 10:50:00,55.08,55.19,55.05,55.15,170600.0,33.6587,33.726,33.6404,33.7015,170600.0
2010-12-14 11:00:00,55.15,55.15,55.07,55.11,78100.0,33.7015,33.7015,33.6526,33.6771,78100.0
2010-12-14 11:10:00,55.1,55.19,55.09,55.18,93600.0,33.671,33.726,33.6649,33.7198,93600.0
2010-12-14 11:20:00,55.18,55.2,55.17,55.19,95000.0,33.7198,33.7321,33.7137,33.726,95000.0
2010-12-14 11:30:00,55.19,55.26,55.18,55.25,178700.0,33.726,33.7687,33.7198,33.7626,178700.0
2010-12-14 11:40:00,55.26,55.33,55.25,55.29,177800.0,33.7687,33.8115,33.7626,33.7871,177800.0
2010-12-14 11:50:00,55.28,55.29,55.16,55.17,140300.0,33.781,33.7871,33.7076,33.7137,140300.0
2010-12-14 12:00:00,55.16,55.26,55.16,55.24,128900.0,33.7076,33.7687,33.7076,33.7565,128900.0
2010-12-14 12:10:00,55.24,55.25,55.19,55.21,102200.0,33.7565,33.7626,33.726,33.7382,102200.0
2010-12-14 12:20:00,55.2,55.2,55.11,55.12,72200.0,33.7321,33.7321,33.6771,33.6832,72200.0
2010-12-14 12:30:00,55.11,55.12,55.09,55.09,86300.0,33.6771,33.6832,33.6649,33.6649,86300.0
2010-12-14 12:40:00,55.1,55.1,55.02,55.03,165000.0,33.671,33.671,33.6221,33.6282,165000.0
2010-12-14 12:50:00,55.02,55.07,54.88,54.88,123800.0,33.6221,33.6526,33.5365,33.5365,123800.0
2010-12-14 13:00:00,54.88,54.98,54.86,54.98,110100.0,33.5365,33.5976,33.5243,33.5976,110100.0
2010-12-14 13:10:00,54.98,55.0,54.93,54.93,56900.0,33.5976,33.6099,33.5671,33.5671,56900.0
2010-12-14 13:20:00,54.93,54.93,54.88,54.89,48700.0,33.5671,33.5671,33.5365,33.5426,48700.0
2010-12-14 13:30:00,54.89,54.89,54.85,54.86,87100.0,33.5426,33.5426,33.5182,33.5243,87100.0
2010-12-14 13:40:00,54.85,54.9,54.84,54.89,157100.0,33.5182,33.5487,33.5121,33.5426,157100.0
2010-12-14 13:50:00,54.89,54.92,54.88,54.89,88900.0,33.5426,33.561,33.5365,33.5426,88900.0
2010-12-14 14:00:00,54.89,54.9,54.85,54.88,53500.0,33.5426,33.5487,33.5182,33.5365,53500.0
2010-12-14 14:10:00,54.88,54.97,54.8,54.89,342100.0,33.5365,33.5915,33.4876,33.5426,342100.0
2010-12-14 14:20:00,54.89,54.93,54.79,54.79,254600.0,33.5426,33.5671,33.4815,33.4815,254600.0
2010-12-14 14:30:00,54.79,54.84,54.77,54.81,164400.0,33.4815,33.5121,33.4693,33.4937,164400.0
2010-12-14 14:40:00,54.81,54.81,54.58,54.58,538800.0,33.4937,33.4937,33.3532,33.3532,538800.0
2010-12-14 14:50:00,54.58,54.65,54.53,54.6,366100.0,33.3532,33.396,33.3226,33.3654,366100.0
2010-12-14 15:00:00,54.6,54.61,54.5,54.52,480000.0,33.3654,33.3715,33.3043,33.3165,480000.0
2010-12-14 15:10:00,54.52,54.52,54.37,54.37,382100.0,33.3165,33.3165,33.2249,33.2249,382100.0
2010-12-14 15:20:00,54.37,54.38,54.22,54.28,496900.0,33.2249,33.231,33.1332,33.1699,496900.0
2010-12-14 15:30:00,54.29,54.31,54.08,54.11,418200.0,33.176,33.1882,33.0477,33.066,418200.0
2010-12-14 15:40:00,54.11,54.19,54.02,54.13,919800.0,33.066,33.1149,33.011,33.0782,919800.0
2010-12-14 15:50:00,54.12,54.31,54.12,54.27,1130200.0,33.0721,33.1882,33.0721,33.1638,1130200.0
2010-12-14 16:00:00,54.27,54.69,54.25,54.45,1301300.0,33.1638,33.4204,33.1515,33.2738,1301300.0
2010-12-14 16:10:00,54.24,54.24,54.24,54.24,900.0,33.1454,33.1454,33.1454,33.1454,900.0
2010-12-15 09:30:00,54.18,54.23,53.98,54.0,474700.0,33.1088,33.1393,32.9865,32.9988,474700.0
2010-12-15 09:40:00,54.0,54.22,53.93,54.18,597300.0,32.9988,33.1332,32.956,33.1088,597300.0
2010-12-15 09:50:00,54.18,54.41,54.17,54.41,429600.0,33.1088,33.2493,33.1026,33.2493,429600.0
2010-12-15 10:00:00,54.41,54.48,54.39,54.46,333600.0,33.2493,33.2921,33.2371,33.2799,333600.0
2010-12-15 10:10:00,54.45,54.52,54.36,54.38,312800.0,33.2738,33.3165,33.2188,33.231,312800.0
2010-12-15 10:20:00,54.38,54.38,54.12,54.13,733000.0,33.231,33.231,33.0721,33.0782,733000.0
2010-12-15 10:30:00,54.14,54.44,54.14,54.37,386500.0,33.0843,33.2676,33.0843,33.2249,386500.0
2010-12-15 10:40:00,54.36,54.38,54.31,54.35,169800.0,33.2188,33.231,33.1882,33.2126,169800.0
2010-12-15 10:50:00,54.34,54.46,54.31,54.45,105100.0,33.2065,33.2799,33.1882,33.2738,105100.0
2010-12-15 11:00:00,54.45,54.57,54.37,54.39,345800.0,33.2738,33.3471,33.2249,33.2371,345800.0
2010-12-15 11:10:00,54.38,54.38,54.23,54.26,112200.0,33.231,33.231,33.1393,33.1576,112200.0
2010-12-15 11:20:00,54.26,54.31,54.21,54.31,95800.0,33.1576,33.1882,33.1271,33.1882,95800.0
2010-12-15 11:30:00,54.31,54.39,54.31,54.34,140800.0,33.1882,33.2371,33.1882,33.2065,140800.0
2010-12-15 11:40:00,54.33,54.39,54.27,54.3,122000.0,33.2004,33.2371,33.1638,33.1821,122000.0
2010-12-15 11:50:00,54.3,54.34,54.29,54.32,41200.0,33.1821,33.2065,33.176,33.1943,41200.0
2010-12-15 12:00:00,54.33,54.33,54.28,54.32,29900.0,33.2004,33.2004,33.1699,33.1943,29900.0
2010-12-15 12:10:00,54.32,54.33,54.31,54.33,26400.0,33.1943,33.2004,33.1882,33.2004,26400.0
2010-12-15 12:20:00,54.33,54.34,54.32,54.33,19000.0,33.2004,33.2065,33.1943,33.2004,19000.0
2010-12-15 12:30:00,54.33,54.43,54.33,54.43,287300.0,33.2004,33.2615,33.2004,33.2615,287300.0
2010-12-15 12:40:00,54.43,54.43,54.16,54.19,187400.0,33.2615,33.2615,33.0965,33.1149,187400.0
2010-12-15 12:50:00,54.19,54.2,54.08,54.12,268600.0,33.1149,33.121,33.0477,33.0721,268600.0
2010-12-15 13:00:00,54.12,54.15,54.06,54.06,227300.0,33.0721,33.0904,33.0354,33.0354,227300.0
2010-12-15 13:10:00,54.06,54.11,54.05,54.06,208100.0,33.0354,33.066,33.0293,33.0354,208100.0
2010-12-15 13:20:00,54.06,54.11,54.04,54.07,266900.0,33.0354,33.066,33.0232,33.0415,266900.0
2010-12-15 13:30:00,54.08,54.12,54.07,54.08,227700.0,33.0477,33.0721,33.0415,33.0477,227700.0
2010-12-15 13:40:00,54.07,54.12,54.07,54.1,91900.0,33.0415,33.0721,33.0415,33.0599,91900.0
2010-12-15 13:50:00,54.1,54.16,54.09,54.14,172900.0,33.0599,33.0965,33.0538,33.0843,172900.0
2010-12-15 14:00:00,54.14,54.16,54.08,54.09,206500.0,33.0843,33.0965,33.0477,33.0538,206500.0
2010-12-15 14:10:00,54.09,54.1,53.99,54.0,352900.0,33.0538,33.0599,32.9927,32.9988,352900.0
2010-12-15 14:20:00,53.99,53.99,53.84,53.84,267700.0,32.9927,32.9927,32.901,32.901,267700.0
2010-12-15 14:30:00,53.84,53.84,53.68,53.74,671100.0,32.901,32.901,32.8032,32.8399,671100.0
2010-12-15 14:40:00,53.74,53.8,53.73,53.77,168700.0,32.8399,32.8765,32.8338,32.8582,168700.0
2010-12-15 14:50:00,53.77,53.79,53.63,53.66,338600.0,32.8582,32.8704,32.7727,32.791,338600.0
2010-12-15 15:00:00,53.66,53.81,53.63,53.8,285600.0,32.791,32.8827,32.7727,32.8765,285600.0
2010-12-15 15:10:00,53.79,53.8,53.72,53.74,355200.0,32.8704,32.8765,32.8277,32.8399,355200.0
2010-12-15 15:20:00,53.75,53.93,53.73,53.81,803800.0,32.846,32.956,32.8338,32.8827,803800.0
2010-12-15 15:30:00,53.81,53.99,53.75,53.95,705800.0,32.8827,32.9927,32.846,32.9682,705800.0
2010-12-15 15:40:00,53.95,53.99,53.74,53.74,533300.0,32.9682,32.9927,32.8399,32.8399,533300.0
2010-12-15 15:50:00,53.74,54.17,53.63,53.68,1645700.0,32.8399,33.1026,32.7727,32.8032,1645700.0
2010-12-16 09:30:00,53.8,54.02,53.76,53.96,392000.0,32.8765,33.011,32.8521,32.9743,392000.0
2010-12-16 09:40:00,53.95,53.99,53.73,53.76,350000.0,32.9682,32.9927,32.8338,32.8521,350000.0
2010-12-16 09:50:00,53.75,53.75,53.48,53.56,504900.0,32.846,32.846,32.681,32.7299,504900.0
2010-12-16 10:00:00,53.55,53.66,53.46,53.59,666500.0,32.7238,32.791,32.6688,32.7482,666500.0
2010-12-16 10:10:00,53.58,53.58,53.49,53.56,309800.0,32.7421,32.7421,32.6871,32.7299,309800.0
2010-12-16 10:20:00,53.56,53.71,53.56,53.67,157200.0,32.7299,32.8215,32.7299,32.7971,157200.0
2010-12-16 10:30:00,53.68,53.68,53.49,53.53,137100.0,32.8032,32.8032,32.6871,32.7116,137100.0
2010-12-16 10:40:00,53.53,53.61,53.47,53.51,231500.0,32.7116,32.7604,32.6749,32.6993,231500.0
2010-12-16 10:50:00,53.51,53.59,53.51,53.59,41300.0,32.6993,32.7482,32.6993,32.7482,41300.0
2010-12-16 11:00:00,53.6,53.75,53.58,53.73,256300.0,32.7543,32.846,32.7421,32.8338,256300.0
2010-12-16 11:10:00,53.74,53.86,53.74,53.85,274100.0,32.8399,32.9132,32.8399,32.9071,274100.0
2010-12-16 11:20:00,53.85,53.87,53.84,53.85,74000.0,32.9071,32.9193,32.901,32.9071,74000.0
2010-12-16 11:30:00,53.85,53.95,53.84,53.92,194600.0,32.9071,32.9682,32.901,32.9499,194600.0
2010-12-16 11:40:00,53.92,53.95,53.84,53.84,51900.0,32.9499,32.9682,32.901,32.901,51900.0
2010-12-16 11:50:00,53.83,53.92,53.81,53.88,94700.0,32.8949,32.9499,32.8827,32.9254,94700.0
2010-12-16 12:00:00,53.88,53.92,53.87,53.92,59100.0,32.9254,32.9499,32.9193,32.9499,59100.0
2010-12-16 12:10:00,53.93,53.97,53.88,53.92,111500.0,32.956,32.9804,32.9254,32.9499,111500.0
2010-12-16 12:20:00,53.91,53.92,53.89,53.9,41100.0,32.9438,32.9499,32.9315,32.9377,41100.0
2010-12-16 12:30:00,53.9,53.93,53.9,53.93,17800.0,32.9377,32.956,32.9377,32.956,17800.0
2010-12-16 12:40:00,53.93,53.99,53.88,53.96,119400.0,32.956,32.9927,32.9254,32.9743,119400.0
2010-12-16 12:50:00,53.96,54.02,53.96,53.98,90200.0,32.9743,33.011,32.9743,32.9865,90200.0
2010-12-16 13:00:00,53.97,53.98,53.88,53.88,168700.0,32.9804,32.9865,32.9254,32.9254,168700.0
2010-12-16 13:10:00,53.88,53.89,53.82,53.89,148400.0,32.9254,32.9315,32.8888,32.9315,148400.0
2010-12-16 13:20:00,53.89,53.9,53.86,53.86,160800.0,32.9315,32.9377,32.9132,32.9132,160800.0
2010-12-16 13:30:00,53.86,53.87,53.75,53.83,178500.0,32.9132,32.9193,32.846,32.8949,178500.0
2010-12-16 13:40:00,53.83,53.88,53.83,53.85,135800.0,32.8949,32.9254,32.8949,32.9071,135800.0
2010-12-16 13:50:00,53.86,53.91,53.85,53.85,42600.0,32.9132,32.9438,32.9071,32.9071,42600.0
2010-12-16 14:00:00,53.86,53.86,53.78,53.79,46100.0,32.9132,32.9132,32.8643,32.8704,46100.0
2010-12-16 14:10:00,53.78,53.78,53.71,53.72,187800.0,32.8643,32.8643,32.8215,32.8277,187800.0
2010-12-16 14:20:00,53.72,53.76,53.71,53.75,72700.0,32.8277,32.8521,32.8215,32.846,72700.0
2010-12-16 14:30:00,53.74,53.75,53.63,53.74,184600.0,32.8399,32.846,32.7727,32.8399,184600.0
2010-12-16 14:40:00,53.74,53.78,53.71,53.78,62300.0,32.8399,32.8643,32.8215,32.8643,62300.0
2010-12-16 14:50:00,53.77,53.77,53.71,53.71,55500.0,32.8582,32.8582,32.8215,32.8215,55500.0
2010-12-16 15:00:00,53.72,53.84,53.72,53.81,272200.0,32.8277,32.901,32.8277,32.8827,272200.0
2010-12-16 15:10:00,53.81,53.83,53.76,53.76,366300.0,32.8827,32.8949,32.8521,32.8521,366300.0
2010-12-16 15:20:00,53.77,53.77,53.63,53.65,300600.0,32.8582,32.8582,32.7727,32.7849,300600.0
2010-12-16 15:30:00,53.66,53.74,53.66,53.74,170900.0,32.791,32.8399,32.791,32.8399,170900.0
2010-12-16 15:40:00,53.75,53.75,53.69,53.69,204000.0,32.846,32.846,32.8093,32.8093,204000.0
2010-12-16 15:50:00,53.7,53.81,53.69,53.78,788100.0,32.8154,32.8827,32.8093,32.8643,788100.0
2010-12-17 09:30:00,53.79,53.91,53.72,53.89,351200.0,32.8704,32.9438,32.8277,32.9315,351200.0
2010-12-17 09:40:00,53.88,53.9,53.76,53.87,258300.0,32.9254,32.9377,32.8521,32.9193,258300.0
2010-12-17 09:50:00,53.88,53.97,53.84,53.85,197900.0,32.9254,32.9804,32.901,32.9071,197900.0
2010-12-17 10:00:00,53.85,53.97,53.8,53.95,313400.0,32.9071,32.9804,32.8765,32.9682,313400.0
2010-12-17 10:10:00,53.95,54.0,53.84,53.9,274300.0,32.9682,32.9988,32.901,32.9377,274300.0
2010-12-17 10:20:00,53.91,53.96,53.88,53.93,203800.0,32.9438,32.9743,32.9254,32.956,203800.0
2010-12-17 10:30:00,53.92,53.97,53.88,53.97,87900.0,32.9499,32.9804,32.9254,32.9804,87900.0
2010-12-17 10:40:00,53.96,53.98,53.91,53.93,111900.0,32.9743,32.9865,32.9438,32.956,111900.0
2010-12-17 10:50:00,53.93,53.96,53.84,53.9,226400.0,32.956,32.9743,32.901,32.9377,226400.0
2010-12-17 11:00:00,53.9,53.99,53.88,53.99,62700.0,32.9377,32.9927,32.9254,32.9927,62700.0
2010-12-17 11:10:00,53.98,54.0,53.92,53.94,80400.0,32.9865,32.9988,32.9499,32.9621,80400.0
2010-12-17 11:20:00,53.95,54.01,53.95,53.99,52000.0,32.9682,33.0049,32.9682,32.9927,52000.0
2010-12-17 11:30:00,54.0,54.06,54.0,54.06,98400.0,32.9988,33.0354,32.9988,33.0354,98400.0
2010-12-17 11:40:00,54.05,54.06,53.99,54.01,111800.0,33.0293,33.0354,32.9927,33.0049,111800.0
2010-12-17 11:50:00,54.01,54.05,53.94,53.97,92700.0,33.0049,33.0293,32.9621,32.9804,92700.0
2010-12-17 12:00:00,53.98,54.06,53.97,54.05,40800.0,32.9865,33.0354,32.9804,33.0293,40800.0
2010-12-17 12:10:00,54.05,54.11,54.03,54.09,40700.0,33.0293,33.066,33.0171,33.0538,40700.0
2010-12-17 12:20:00,54.09,54.12,54.08,54.1,75700.0,33.0538,33.0721,33.0477,33.0599,75700.0
2010-12-17 12:30:00,54.1,54.12,54.03,54.03,33300.0,33.0599,33.0721,33.0171,33.0171,33300.0
2010-12-17 12:40:00,54.03,54.06,54.03,54.05,36500.0,33.0171,33.0354,33.0171,33.0293,36500.0
2010-12-17 12:50:00,54.05,54.09,53.94,54.04,372600.0,33.0293,33.0538,32.9621,33.0232,372600.0
2010-12-17 13:00:00,54.03,54.12,54.01,54.1,156400.0,33.0171,33.0721,33.0049,33.0599,156400.0
2010-12-17 13:10:00,54.11,54.14,54.06,54.11,188800.0,33.066,33.0843,33.0354,33.066,188800.0
2010-12-17 13:20:00,54.11,54.17,54.1,54.16,50300.0,33.066,33.1026,33.0599,33.0965,50300.0
2010-12-17 13:30:00,54.15,54.18,54.12,54.17,84000.0,33.0904,33.1088,33.0721,33.1026,84000.0
2010-12-17 13:40:00,54.17,54.21,54.17,54.21,53800.0,33.1026,33.1271,33.1026,33.1271,53800.0
2010-12-17 13:50:00,54.21,54.22,54.12,54.13,150800.0,33.1271,33.1332,33.0721,33.0782,150800.0
2010-12-17 14:00:00,54.13,54.17,54.11,54.12,105100.0,33.0782,33.1026,33.066,33.0721,105100.0
2010-12-17 14:10:00,54.13,54.2,54.13,54.2,60200.0,33.0782,33.121,33.0782,33.121,60200.0
2010-12-17 14:20:00,54.2,54.2,54.15,54.18,104900.0,33.121,33.121,33.0904,33.1088,104900.0
2010-12-17 14:30:00,54.18,54.22,54.14,54.18,124300.0,33.1088,33.1332,33.0843,33.1088,124300.0
2010-12-17 14:40:00,54.18,54.24,54.16,54.17,198300.0,33.1088,33.1454,33.0965,33.1026,198300.0
2010-12-17 14:50:00,54.17,54.26,54.14,54.19,471000.0,33.1026,33.1576,33.0843,33.1149,471000.0
2010-12-17 15:00:00,54.2,54.25,54.13,54.14,162700.0,33.121,33.1515,33.0782,33.0843,162700.0
2010-12-17 15:10:00,54.15,54.15,54.0,54.06,413600.0,33.0904,33.0904,32.9988,33.0354,413600.0
2010-12-17 15:20:00,54.05,54.12,54.05,54.1,133000.0,33.0293,33.0721,33.0293,33.0599,133000.0
2010-12-17 15:30:00,54.1,54.11,54.0,54.05,636100.0,33.0599,33.066,32.9988,33.0293,636100.0
2010-12-17 15:40:00,54.06,54.12,53.98,54.11,746400.0,33.0354,33.0721,32.9865,33.066,746400.0
2010-12-17 15:50:00,54.11,54.23,54.08,54.21,1809000.0,33.066,33.1393,33.0477,33.1271,1809000.0
2010-12-20 09:30:00,54.53,54.56,54.2,54.52,342200.0,33.3226,33.341,33.121,33.3165,342200.0
2010-12-20 09:40:00,54.52,54.56,54.41,54.44,122100.0,33.3165,33.341,33.2493,33.2676,122100.0
2010-12-20 09:50:00,54.43,54.43,54.32,54.41,261700.0,33.2615,33.2615,33.1943,33.2493,261700.0
2010-12-20 10:00:00,54.41,54.45,54.36,54.45,106900.0,33.2493,33.2738,33.2188,33.2738,106900.0
2010-12-20 10:10:00,54.45,54.52,54.38,54.48,230300.0,33.2738,33.3165,33.231,33.2921,230300.0
2010-12-20 10:20:00,54.48,54.54,54.44,54.52,215300.0,33.2921,33.3288,33.2676,33.3165,215300.0
2010-12-20 10:30:00,54.52,54.62,54.49,54.6,191200.0,33.3165,33.3776,33.2982,33.3654,191200.0
2010-12-20 10:40:00,54.61,54.65,54.58,54.62,181100.0,33.3715,33.396,33.3532,33.3776,181100.0
2010-12-20 10:50:00,54.62,54.63,54.56,54.57,112000.0,33.3776,33.3838,33.341,33.3471,112000.0
2010-12-20 11:00:00,54.56,54.66,54.55,54.6,228200.0,33.341,33.4021,33.3349,33.3654,228200.0
2010-12-20 11:10:00,54.61,54.69,54.59,54.67,131400.0,33.3715,33.4204,33.3593,33.4082,131400.0
2010-12-20 11:20:00,54.68,54.7,54.65,54.7,87600.0,33.4143,33.4265,33.396,33.4265,87600.0
2010-12-20 11:30:00,54.7,54.8,54.69,54.79,146500.0,33.4265,33.4876,33.4204,33.4815,146500.0
2010-12-20 11:40:00,54.8,54.86,54.78,54.84,198300.0,33.4876,33.5243,33.4754,33.5121,198300.0
2010-12-20 11:50:00,54.84,54.87,54.84,54.86,79400.0,33.5121,33.5304,33.5121,33.5243,79400.0
2010-12-20 12:00:00,54.86,54.88,54.8,54.81,118600.0,33.5243,33.5365,33.4876,33.4937,118600.0
2010-12-20 12:10:00,54.81,54.9,54.78,54.9,489500.0,33.4937,33.5487,33.4754,33.5487,489500.0
2010-12-20 12:20:00,54.9,54.94,54.88,54.93,199300.0,33.5487,33.5732,33.5365,33.5671,199300.0
2010-12-20 12:30:00,54.94,54.96,54.92,54.92,101900.0,33.5732,33.5854,33.561,33.561,101900.0
2010-12-20 12:40:00,54.92,54.93,54.85,54.88,211300.0,33.561,33.5671,33.5182,33.5365,211300.0
2010-12-20 12:50:00,54.88,54.93,54.88,54.93,56900.0,33.5365,33.5671,33.5365,33.5671,56900.0
2010-12-20 13:00:00,54.93,54.94,54.82,54.82,136400.0,33.5671,33.5732,33.4999,33.4999,136400.0
2010-12-20 13:10:00,54.83,54.88,54.83,54.87,83600.0,33.506,33.5365,33.506,33.5304,83600.0
2010-12-20 13:20:00,54.87,54.87,54.8,54.8,297800.0,33.5304,33.5304,33.4876,33.4876,297800.0
2010-12-20 13:30:00,54.79,54.86,54.79,54.85,204600.0,33.4815,33.5243,33.4815,33.5182,204600.0
2010-12-20 13:40:00,54.85,54.86,54.84,54.85,160700.0,33.5182,33.5243,33.5121,33.5182,160700.0
2010-12-20 13:50:00,54.85,54.86,54.84,54.85,162900.0,33.5182,33.5243,33.5121,33.5182,162900.0
2010-12-20 14:00:00,54.85,54.94,54.84,54.92,312000.0,33.5182,33.5732,33.5121,33.561,312000.0
2010-12-20 14:10:00,54.9,54.96,54.9,54.95,197900.0,33.5487,33.5854,33.5487,33.5793,197900.0
2010-12-20 14:20:00,54.95,55.0,54.93,54.93,224900.0,33.5793,33.6099,33.5671,33.5671,224900.0
2010-12-20 14:30:00,54.92,54.94,54.84,54.91,189900.0,33.561,33.5732,33.5121,33.5549,189900.0
2010-12-20 14:40:00,54.91,54.96,54.89,54.93,317700.0,33.5549,33.5854,33.5426,33.5671,317700.0
2010-12-20 14:50:00,54.92,54.93,54.85,54.88,131200.0,33.561,33.5671,33.5182,33.5365,131200.0
2010-12-20 15:00:00,54.87,54.91,54.81,54.84,129900.0,33.5304,33.5549,33.4937,33.5121,129900.0
2010-12-20 15:10:00,54.84,54.84,54.79,54.81,132500.0,33.5121,33.5121,33.4815,33.4937,132500.0
2010-12-20 15:20:00,54.82,54.83,54.79,54.81,196200.0,33.4999,33.506,33.4815,33.4937,196200.0
2010-12-20 15:30:00,54.81,54.92,54.81,54.9,204200.0,33.4937,33.561,33.4937,33.5487,204200.0
2010-12-20 15:40:00,54.89,54.95,54.87,54.92,432800.0,33.5426,33.5793,33.5304,33.561,432800.0
2010-12-20 15:50:00,54.91,54.92,54.85,54.85,993300.0,33.5549,33.561,33.5182,33.5182,993300.0
2010-12-21 09:30:00,55.01,55.18,55.0,55.06,385400.0,33.616,33.7198,33.6099,33.6465,385400.0
2010-12-21 09:40:00,55.07,55.1,54.95,55.01,278100.0,33.6526,33.671,33.5793,33.616,278100.0
2010-12-21 09:50:00,55.0,55.07,54.94,54.98,169600.0,33.6099,33.6526,33.5732,33.5976,169600.0
2010-12-21 10:00:00,54.99,55.0,54.92,54.98,196900.0,33.6037,33.6099,33.561,33.5976,196900.0
2010-12-21 10:10:00,54.97,55.02,54.93,55.01,138500.0,33.5915,33.6221,33.5671,33.616,138500.0
2010-12-21 10:20:00,55.01,55.13,55.0,55.1,315800.0,33.616,33.6893,33.6099,33.671,315800.0
2010-12-21 10:30:00,55.1,55.14,55.06,55.11,111500.0,33.671,33.6954,33.6465,33.6771,111500.0
2010-12-21 10:40:00,55.11,55.13,55.05,55.1,98600.0,33.6771,33.6893,33.6404,33.671,98600.0
2010-12-21 10:50:00,55.1,55.15,55.08,55.09,120500.0,33.671,33.7015,33.6587,33.6649,120500.0
2010-12-21 11:00:00,55.1,55.15,55.09,55.12,218300.0,33.671,33.7015,33.6649,33.6832,218300.0
2010-12-21 11:10:00,55.12,55.16,55.1,55.12,138400.0,33.6832,33.7076,33.671,33.6832,138400.0
2010-12-21 11:20:00,55.11,55.17,55.11,55.16,172100.0,33.6771,33.7137,33.6771,33.7076,172100.0
2010-12-21 11:30:00,55.17,55.23,55.17,55.22,279400.0,33.7137,33.7504,33.7137,33.7443,279400.0
2010-12-21 11:40:00,55.22,55.22,55.16,55.22,204900.0,33.7443,33.7443,33.7076,33.7443,204900.0
2010-12-21 11:50:00,55.21,55.22,55.17,55.18,310300.0,33.7382,33.7443,33.7137,33.7198,310300.0
2010-12-21 12:00:00,55.18,55.22,55.18,55.19,183900.0,33.7198,33.7443,33.7198,33.726,183900.0
2010-12-21 12:10:00,55.19,55.24,55.17,55.24,127300.0,33.726,33.7565,33.7137,33.7565,127300.0
2010-12-21 12:20:00,55.23,55.26,55.19,55.24,99900.0,33.7504,33.7687,33.726,33.7565,99900.0
2010-12-21 12:30:00,55.24,55.26,55.23,55.23,100000.0,33.7565,33.7687,33.7504,33.7504,100000.0
2010-12-21 12:40:00,55.24,55.31,55.23,55.28,129500.0,33.7565,33.7993,33.7504,33.781,129500.0
2010-12-21 12:50:00,55.28,55.34,55.28,55.31,97000.0,33.781,33.8176,33.781,33.7993,97000.0
2010-12-21 13:00:00,55.31,55.34,55.3,55.34,117800.0,33.7993,33.8176,33.7932,33.8176,117800.0
2010-12-21 13:10:00,55.34,55.37,55.33,55.35,147800.0,33.8176,33.836,33.8115,33.8237,147800.0
2010-12-21 13:20:00,55.35,55.36,55.31,55.33,123500.0,33.8237,33.8298,33.7993,33.8115,123500.0
2010-12-21 13:30:00,55.32,55.35,55.31,55.34,128400.0,33.8054,33.8237,33.7993,33.8176,128400.0
2010-12-21 13:40:00,55.35,55.4,55.34,55.35,300500.0,33.8237,33.8543,33.8176,33.8237,300500.0
2010-12-21 13:50:00,55.35,55.37,55.34,55.36,105000.0,33.8237,33.836,33.8176,33.8298,105000.0
2010-12-21 14:00:00,55.36,55.37,55.31,55.32,121000.0,33.8298,33.836,33.7993,33.8054,121000.0
2010-12-21 14:10:00,55.32,55.35,55.29,55.35,133300.0,33.8054,33.8237,33.7871,33.8237,133300.0
2010-12-21 14:20:00,55.34,55.35,55.32,55.34,71200.0,33.8176,33.8237,33.8054,33.8176,71200.0
2010-12-21 14:30:00,55.35,55.36,55.3,55.35,197000.0,33.8237,33.8298,33.7932,33.8237,197000.0
2010-12-21 14:40:00,55.34,55.37,55.33,55.34,70100.0,33.8176,33.836,33.8115,33.8176,70100.0
2010-12-21 14:50:00,55.35,55.35,55.33,55.33,53300.0,33.8237,33.8237,33.8115,33.8115,53300.0
2010-12-21 15:00:00,55.33,55.34,55.29,55.33,92800.0,33.8115,33.8176,33.7871,33.8115,92800.0
2010-12-21 15:10:00,55.33,55.39,55.33,55.38,129400.0,33.8115,33.8482,33.8115,33.8421,129400.0
2010-12-21 15:20:00,55.38,55.39,55.35,55.38,79800.0,33.8421,33.8482,33.8237,33.8421,79800.0
2010-12-21 15:30:00,55.39,55.43,55.37,55.41,264600.0,33.8482,33.8726,33.836,33.8604,264600.0
2010-12-21 15:40:00,55.41,55.48,55.4,55.47,398200.0,33.8604,33.9032,33.8543,33.8971,398200.0
2010-12-21 15:50:00,55.47,55.47,55.41,55.41,889200.0,33.8971,33.8971,33.8604,33.8604,889200.0
2010-12-21 16:00:00,55.42,55.51,55.36,55.41,93800.0,33.8665,33.9215,33.8298,33.8604,93800.0
2010-12-21 16:10:00,55.33,55.4,55.33,55.37,52300.0,33.8115,33.8543,33.8115,33.836,52300.0
2010-12-22 09:30:00,54.64,55.09,54.64,55.03,510600.0,33.7476,34.0255,33.7476,33.9885,510600.0
2010-12-22 09:40:00,55.04,55.05,54.98,55.04,182500.0,33.9946,34.0008,33.9576,33.9946,182500.0
2010-12-22 09:50:00,55.03,55.08,54.98,55.06,85600.0,33.9885,34.0193,33.9576,34.007,85600.0
2010-12-22 10:00:00,55.05,55.18,55.02,55.15,223700.0,34.0008,34.0811,33.9823,34.0626,223700.0
2010-12-22 10:10:00,55.16,55.22,55.11,55.18,185100.0,34.0688,34.1058,34.0379,34.0811,185100.0
2010-12-22 10:20:00,55.17,55.28,55.17,55.19,233400.0,34.0749,34.1429,34.0749,34.0873,233400.0
2010-12-22 10:30:00,55.18,55.32,55.18,55.31,196400.0,34.0811,34.1676,34.0811,34.1614,196400.0
2010-12-22 10:40:00,55.31,55.36,55.26,55.29,218700.0,34.1614,34.1923,34.1305,34.149,218700.0
2010-12-22 10:50:00,55.3,55.47,55.3,55.47,323100.0,34.1552,34.2602,34.1552,34.2602,323100.0
2010-12-22 11:00:00,55.47,55.51,55.38,55.4,305800.0,34.2602,34.2849,34.2046,34.217,305800.0
2010-12-22 11:10:00,55.4,55.49,55.4,55.43,161700.0,34.217,34.2726,34.217,34.2355,161700.0
2010-12-22 11:20:00,55.43,55.46,55.41,55.44,133600.0,34.2355,34.254,34.2232,34.2417,133600.0
2010-12-22 11:30:00,55.45,55.46,55.36,55.39,251400.0,34.2479,34.254,34.1923,34.2108,251400.0
2010-12-22 11:40:00,55.4,55.43,55.36,55.41,165700.0,34.217,34.2355,34.1923,34.2232,165700.0
2010-12-22 11:50:00,55.41,55.42,55.36,55.38,62500.0,34.2232,34.2293,34.1923,34.2046,62500.0
2010-12-22 12:00:00,55.39,55.47,55.39,55.47,210300.0,34.2108,34.2602,34.2108,34.2602,210300.0
2010-12-22 12:10:00,55.46,55.53,55.45,55.51,197100.0,34.254,34.2973,34.2479,34.2849,197100.0
2010-12-22 12:20:00,55.51,55.53,55.47,55.47,100700.0,34.2849,34.2973,34.2602,34.2602,100700.0
2010-12-22 12:30:00,55.47,55.49,55.35,55.38,86000.0,34.2602,34.2726,34.1861,34.2046,86000.0
2010-12-22 12:40:00,55.37,55.39,55.34,55.37,118400.0,34.1985,34.2108,34.1799,34.1985,118400.0
2010-12-22 12:50:00,55.38,55.38,55.29,55.3,77500.0,34.2046,34.2046,34.149,34.1552,77500.0
2010-12-22 13:00:00,55.29,55.31,55.23,55.26,113500.0,34.149,34.1614,34.112,34.1305,113500.0
2010-12-22 13:10:00,55.25,55.34,55.23,55.33,185100.0,34.1243,34.1799,34.112,34.1738,185100.0
2010-12-22 13:20:00,55.32,55.34,55.25,55.34,128400.0,34.1676,34.1799,34.1243,34.1799,128400.0
2010-12-22 13:30:00,55.33,55.35,55.26,55.27,66000.0,34.1738,34.1861,34.1305,34.1367,66000.0
2010-12-22 13:40:00,55.27,55.29,55.19,55.19,146700.0,34.1367,34.149,34.0873,34.0873,146700.0
2010-12-22 13:50:00,55.2,55.23,55.16,55.22,77100.0,34.0935,34.112,34.0688,34.1058,77100.0
2010-12-22 14:00:00,55.23,55.27,55.22,55.27,119700.0,34.112,34.1367,34.1058,34.1367,119700.0
2010-12-22 14:10:00,55.28,55.29,55.16,55.16,117500.0,34.1429,34.149,34.0688,34.0688,117500.0
2010-12-22 14:20:00,55.16,55.21,55.12,55.19,131300.0,34.0688,34.0996,34.0441,34.0873,131300.0
2010-12-22 14:30:00,55.19,55.21,55.14,55.17,50800.0,34.0873,34.0996,34.0564,34.0749,50800.0
2010-12-22 14:40:00,55.17,55.17,55.1,55.11,49600.0,34.0749,34.0749,34.0317,34.0379,49600.0
2010-12-22 14:50:00,55.12,55.19,55.1,55.19,59200.0,34.0441,34.0873,34.0317,34.0873,59200.0
2010-12-22 15:00:00,55.19,55.21,55.04,55.05,419900.0,34.0873,34.0996,33.9946,34.0008,419900.0
2010-12-22 15:10:00,55.06,55.16,55.05,55.13,149600.0,34.007,34.0688,34.0008,34.0502,149600.0
2010-12-22 15:20:00,55.14,55.23,55.13,55.16,136100.0,34.0564,34.112,34.0502,34.0688,136100.0
2010-12-22 15:30:00,55.17,55.17,55.08,55.12,224300.0,34.0749,34.0749,34.0193,34.0441,224300.0
2010-12-22 15:40:00,55.13,55.17,55.11,55.13,291600.0,34.0502,34.0749,34.0379,34.0502,291600.0
2010-12-22 15:50:00,55.14,55.24,55.13,55.22,794700.0,34.0564,34.1182,34.0502,34.1058,794700.0
2010-12-23 09:30:00,55.16,55.29,55.12,55.25,377400.0,34.0688,34.149,34.0441,34.1243,377400.0
2010-12-23 09:40:00,55.26,55.35,55.22,55.24,398000.0,34.1305,34.1861,34.1058,34.1182,398000.0
2010-12-23 09:50:00,55.24,55.38,55.24,55.37,271800.0,34.1182,34.2046,34.1182,34.1985,271800.0
2010-12-23 10:00:00,55.36,55.38,55.29,55.35,261000.0,34.1923,34.2046,34.149,34.1861,261000.0
2010-12-23 10:10:00,55.35,55.35,55.23,55.24,173700.0,34.1861,34.1861,34.112,34.1182,173700.0
2010-12-23 10:20:00,55.24,55.28,55.22,55.24,123400.0,34.1182,34.1429,34.1058,34.1182,123400.0
2010-12-23 10:30:00,55.26,55.31,55.22,55.26,151200.0,34.1305,34.1614,34.1058,34.1305,151200.0
2010-12-23 10:40:00,55.25,55.29,55.2,55.22,131800.0,34.1243,34.149,34.0935,34.1058,131800.0
2010-12-23 10:50:00,55.23,55.31,55.23,55.24,105900.0,34.112,34.1614,34.112,34.1182,105900.0
2010-12-23 11:00:00,55.24,55.28,55.21,55.21,105300.0,34.1182,34.1429,34.0996,34.0996,105300.0
2010-12-23 11:10:00,55.22,55.3,55.2,55.3,75200.0,34.1058,34.1552,34.0935,34.1552,75200.0
2010-12-23 11:20:00,55.3,55.3,55.25,55.26,98200.0,34.1552,34.1552,34.1243,34.1305,98200.0
2010-12-23 11:30:00,55.26,55.29,55.22,55.24,97300.0,34.1305,34.149,34.1058,34.1182,97300.0
2010-12-23 11:40:00,55.24,55.26,55.18,55.19,106600.0,34.1182,34.1305,34.0811,34.0873,106600.0
2010-12-23 11:50:00,55.19,55.26,55.19,55.26,93000.0,34.0873,34.1305,34.0873,34.1305,93000.0
2010-12-23 12:00:00,55.26,55.26,55.16,55.17,61300.0,34.1305,34.1305,34.0688,34.0749,61300.0
2010-12-23 12:10:00,55.17,55.2,55.17,55.18,7800.0,34.0749,34.0935,34.0749,34.0811,7800.0
2010-12-23 12:20:00,55.18,55.22,55.16,55.18,35600.0,34.0811,34.1058,34.0688,34.0811,35600.0
2010-12-23 12:30:00,55.18,55.22,55.18,55.19,21800.0,34.0811,34.1058,34.0811,34.0873,21800.0
2010-12-23 12:40:00,55.18,55.2,55.15,55.16,13900.0,34.0811,34.0935,34.0626,34.0688,13900.0
2010-12-23 12:50:00,55.16,55.23,55.15,55.18,161700.0,34.0688,34.112,34.0626,34.0811,161700.0
2010-12-23 13:00:00,55.18,55.19,55.13,55.17,51200.0,34.0811,34.0873,34.0502,34.0749,51200.0
2010-12-23 13:10:00,55.17,55.2,55.16,55.2,30900.0,34.0749,34.0935,34.0688,34.0935,30900.0
2010-12-23 13:20:00,55.19,55.19,55.1,55.11,65600.0,34.0873,34.0873,34.0317,34.0379,65600.0
2010-12-23 13:30:00,55.11,55.13,55.09,55.12,61000.0,34.0379,34.0502,34.0255,34.0441,61000.0
2010-12-23 13:40:00,55.12,55.13,55.09,55.11,126700.0,34.0441,34.0502,34.0255,34.0379,126700.0
2010-12-23 13:50:00,55.1,55.16,55.1,55.16,71000.0,34.0317,34.0688,34.0317,34.0688,71000.0
2010-12-23 14:00:00,55.16,55.17,55.12,55.14,48800.0,34.0688,34.0749,34.0441,34.0564,48800.0
2010-12-23 14:10:00,55.13,55.16,55.08,55.08,37600.0,34.0502,34.0688,34.0193,34.0193,37600.0
2010-12-23 14:20:00,55.08,55.1,55.04,55.06,77900.0,34.0193,34.0317,33.9946,34.007,77900.0
2010-12-23 14:30:00,55.07,55.11,55.06,55.07,40700.0,34.0132,34.0379,34.007,34.0132,40700.0
2010-12-23 14:40:00,55.08,55.1,55.04,55.06,59200.0,34.0193,34.0317,33.9946,34.007,59200.0
2010-12-23 14:50:00,55.06,55.1,55.06,55.09,20500.0,34.007,34.0317,34.007,34.0255,20500.0
2010-12-23 15:00:00,55.08,55.1,55.05,55.08,50300.0,34.0193,34.0317,34.0008,34.0193,50300.0
2010-12-23 15:10:00,55.08,55.12,55.08,55.12,209100.0,34.0193,34.0441,34.0193,34.0441,209100.0
2010-12-23 15:20:00,55.12,55.15,55.09,55.15,158600.0,34.0441,34.0626,34.0255,34.0626,158600.0
2010-12-23 15:30:00,55.15,55.15,55.08,55.13,158500.0,34.0626,34.0626,34.0193,34.0502,158500.0
2010-12-23 15:40:00,55.13,55.13,55.02,55.07,422400.0,34.0502,34.0502,33.9823,34.0132,422400.0
2010-12-23 15:50:00,55.06,55.06,54.98,55.01,350800.0,34.007,34.007,33.9576,33.9761,350800.0
2010-12-27 09:30:00,54.92,55.04,54.79,55.02,164300.0,33.9205,33.9946,33.8402,33.9823,164300.0
2010-12-27 09:40:00,55.03,55.03,54.9,54.95,70100.0,33.9885,33.9885,33.9082,33.9391,70100.0
2010-12-27 09:50:00,54.95,54.96,54.89,54.95,47800.0,33.9391,33.9452,33.902,33.9391,47800.0
2010-12-27 10:00:00,54.95,55.07,54.95,55.04,55000.0,33.9391,34.0132,33.9391,33.9946,55000.0
2010-12-27 10:10:00,55.04,55.12,55.02,55.08,36200.0,33.9946,34.0441,33.9823,34.0193,36200.0
2010-12-27 10:20:00,55.06,55.2,55.04,55.19,219900.0,34.007,34.0935,33.9946,34.0873,219900.0
2010-12-27 10:30:00,55.19,55.23,55.17,55.19,76200.0,34.0873,34.112,34.0749,34.0873,76200.0
2010-12-27 10:40:00,55.19,55.2,55.16,55.18,59200.0,34.0873,34.0935,34.0688,34.0811,59200.0
2010-12-27 10:50:00,55.18,55.22,55.18,55.21,23200.0,34.0811,34.1058,34.0811,34.0996,23200.0
2010-12-27 11:00:00,55.21,55.28,55.21,55.28,35900.0,34.0996,34.1429,34.0996,34.1429,35900.0
2010-12-27 11:10:00,55.27,55.32,55.27,55.32,20500.0,34.1367,34.1676,34.1367,34.1676,20500.0
2010-12-27 11:20:00,55.32,55.36,55.31,55.35,54100.0,34.1676,34.1923,34.1614,34.1861,54100.0
2010-12-27 11:30:00,55.35,55.36,55.32,55.35,46700.0,34.1861,34.1923,34.1676,34.1861,46700.0
2010-12-27 11:40:00,55.35,55.39,55.34,55.37,33200.0,34.1861,34.2108,34.1799,34.1985,33200.0
2010-12-27 11:50:00,55.38,55.43,55.37,55.4,49200.0,34.2046,34.2355,34.1985,34.217,49200.0
2010-12-27 12:00:00,55.41,55.44,55.4,55.44,92200.0,34.2232,34.2417,34.217,34.2417,92200.0
2010-12-27 12:10:00,55.45,55.48,55.45,55.48,47100.0,34.2479,34.2664,34.2479,34.2664,47100.0
2010-12-27 12:20:00,55.48,55.48,55.47,55.47,18900.0,34.2664,34.2664,34.2602,34.2602,18900.0
2010-12-27 12:30:00,55.47,55.49,55.44,55.49,40500.0,34.2602,34.2726,34.2417,34.2726,40500.0
2010-12-27 12:40:00,55.49,55.51,55.47,55.51,18000.0,34.2726,34.2849,34.2602,34.2849,18000.0
2010-12-27 12:50:00,55.51,55.52,55.49,55.52,32300.0,34.2849,34.2911,34.2726,34.2911,32300.0
2010-12-27 13:00:00,55.51,55.51,55.47,55.5,29200.0,34.2849,34.2849,34.2602,34.2788,29200.0
2010-12-27 13:10:00,55.49,55.55,55.48,55.49,62100.0,34.2726,34.3096,34.2664,34.2726,62100.0
2010-12-27 13:20:00,55.49,55.53,55.43,55.53,107100.0,34.2726,34.2973,34.2355,34.2973,107100.0
2010-12-27 13:30:00,55.53,55.55,55.45,55.47,48500.0,34.2973,34.3096,34.2479,34.2602,48500.0
2010-12-27 13:40:00,55.47,55.5,55.47,55.49,24900.0,34.2602,34.2788,34.2602,34.2726,24900.0
2010-12-27 13:50:00,55.5,55.53,55.48,55.53,40200.0,34.2788,34.2973,34.2664,34.2973,40200.0
2010-12-27 14:00:00,55.53,55.53,55.5,55.51,29700.0,34.2973,34.2973,34.2788,34.2849,29700.0
2010-12-27 14:10:00,55.5,55.51,55.48,55.48,43300.0,34.2788,34.2849,34.2664,34.2664,43300.0
2010-12-27 14:20:00,55.49,55.51,55.48,55.5,78400.0,34.2726,34.2849,34.2664,34.2788,78400.0
2010-12-27 14:30:00,55.51,55.57,55.5,55.57,36700.0,34.2849,34.322,34.2788,34.322,36700.0
2010-12-27 14:40:00,55.57,55.58,55.5,55.57,43500.0,34.322,34.3282,34.2788,34.322,43500.0
2010-12-27 14:50:00,55.56,55.58,55.49,55.51,57600.0,34.3158,34.3282,34.2726,34.2849,57600.0
2010-12-27 15:00:00,55.5,55.55,55.47,55.53,31700.0,34.2788,34.3096,34.2602,34.2973,31700.0
2010-12-27 15:10:00,55.54,55.54,55.5,55.51,44300.0,34.3035,34.3035,34.2788,34.2849,44300.0
2010-12-27 15:20:00,55.51,55.54,55.49,55.52,75900.0,34.2849,34.3035,34.2726,34.2911,75900.0
2010-12-27 15:30:00,55.52,55.58,55.51,55.54,285600.0,34.2911,34.3282,34.2849,34.3035,285600.0
2010-12-27 15:40:00,55.53,55.62,55.53,55.59,155400.0,34.2973,34.3529,34.2973,34.3343,155400.0
2010-12-27 15:50:00,55.59,55.62,55.5,55.59,504600.0,34.3343,34.3529,34.2788,34.3343,504600.0
2010-12-28 09:30:00,55.76,55.86,55.48,55.5,322300.0,34.4393,34.5011,34.2664,34.2788,322300.0
2010-12-28 09:40:00,55.5,55.55,55.46,55.55,128400.0,34.2788,34.3096,34.254,34.3096,128400.0
2010-12-28 09:50:00,55.55,55.56,55.42,55.42,156000.0,34.3096,34.3158,34.2293,34.2293,156000.0
2010-12-28 10:00:00,55.43,55.52,55.36,55.46,270900.0,34.2355,34.2911,34.1923,34.254,270900.0
2010-12-28 10:10:00,55.46,55.5,55.39,55.5,140800.0,34.254,34.2788,34.2108,34.2788,140800.0
2010-12-28 10:20:00,55.5,55.54,55.42,55.53,111800.0,34.2788,34.3035,34.2293,34.2973,111800.0
2010-12-28 10:30:00,55.53,55.53,55.41,55.52,159500.0,34.2973,34.2973,34.2232,34.2911,159500.0
2010-12-28 10:40:00,55.52,55.57,55.51,55.54,94900.0,34.2911,34.322,34.2849,34.3035,94900.0
2010-12-28 10:50:00,55.54,55.56,55.5,55.52,72400.0,34.3035,34.3158,34.2788,34.2911,72400.0
2010-12-28 11:00:00,55.52,55.65,55.52,55.65,88700.0,34.2911,34.3714,34.2911,34.3714,88700.0
2010-12-28 11:10:00,55.65,55.71,55.64,55.7,77800.0,34.3714,34.4085,34.3652,34.4023,77800.0
2010-12-28 11:20:00,55.7,55.71,55.68,55.7,59700.0,34.4023,34.4085,34.3899,34.4023,59700.0
2010-12-28 11:30:00,55.7,55.76,55.67,55.74,66000.0,34.4023,34.4393,34.3838,34.427,66000.0
2010-12-28 11:40:00,55.75,55.81,55.75,55.81,42400.0,34.4332,34.4702,34.4332,34.4702,42400.0
2010-12-28 11:50:00,55.81,55.85,55.76,55.78,198100.0,34.4702,34.4949,34.4393,34.4517,198100.0
2010-12-28 12:00:00,55.78,55.79,55.74,55.77,59000.0,34.4517,34.4579,34.427,34.4455,59000.0
2010-12-28 12:10:00,55.77,55.79,55.71,55.71,40600.0,34.4455,34.4579,34.4085,34.4085,40600.0
2010-12-28 12:20:00,55.71,55.73,55.68,55.73,33300.0,34.4085,34.4208,34.3899,34.4208,33300.0
2010-12-28 12:30:00,55.73,55.73,55.68,55.7,15500.0,34.4208,34.4208,34.3899,34.4023,15500.0
2010-12-28 12:40:00,55.7,55.75,55.7,55.73,46200.0,34.4023,34.4332,34.4023,34.4208,46200.0
2010-12-28 12:50:00,55.73,55.73,55.7,55.71,13300.0,34.4208,34.4208,34.4023,34.4085,13300.0
2010-12-28 13:00:00,55.71,55.75,55.71,55.74,25300.0,34.4085,34.4332,34.4085,34.427,25300.0
2010-12-28 13:10:00,55.74,55.77,55.74,55.74,90600.0,34.427,34.4455,34.427,34.427,90600.0
2010-12-28 13:20:00,55.74,55.76,55.74,55.75,30200.0,34.427,34.4393,34.427,34.4332,30200.0
2010-12-28 13:30:00,55.75,55.82,55.75,55.81,123700.0,34.4332,34.4764,34.4332,34.4702,123700.0
2010-12-28 13:40:00,55.81,55.81,55.78,55.79,43200.0,34.4702,34.4702,34.4517,34.4579,43200.0
2010-12-28 13:50:00,55.79,55.79,55.76,55.79,38300.0,34.4579,34.4579,34.4393,34.4579,38300.0
2010-12-28 14:00:00,55.79,55.81,55.77,55.81,64400.0,34.4579,34.4702,34.4455,34.4702,64400.0
2010-12-28 14:10:00,55.8,55.81,55.75,55.75,51900.0,34.464,34.4702,34.4332,34.4332,51900.0
2010-12-28 14:20:00,55.76,55.77,55.75,55.76,23700.0,34.4393,34.4455,34.4332,34.4393,23700.0
2010-12-28 14:30:00,55.77,55.77,55.73,55.74,119000.0,34.4455,34.4455,34.4208,34.427,119000.0
2010-12-28 14:40:00,55.73,55.73,55.71,55.72,25000.0,34.4208,34.4208,34.4085,34.4146,25000.0
2010-12-28 14:50:00,55.72,55.75,55.72,55.74,91500.0,34.4146,34.4332,34.4146,34.427,91500.0
2010-12-28 15:00:00,55.74,55.78,55.74,55.78,114200.0,34.427,34.4517,34.427,34.4517,114200.0
2010-12-28 15:10:00,55.78,55.8,55.76,55.78,177100.0,34.4517,34.464,34.4393,34.4517,177100.0
2010-12-28 15:20:00,55.77,55.77,55.74,55.77,101300.0,34.4455,34.4455,34.427,34.4455,101300.0
2010-12-28 15:30:00,55.77,55.78,55.71,55.72,263000.0,34.4455,34.4517,34.4085,34.4146,263000.0
2010-12-28 15:40:00,55.71,55.78,55.71,55.77,290600.0,34.4085,34.4517,34.4085,34.4455,290600.0
2010-12-28 15:50:00,55.77,55.77,55.71,55.74,312600.0,34.4455,34.4455,34.4085,34.427,312600.0
2010-12-28 16:00:00,55.76,55.85,55.68,55.74,91200.0,34.4393,34.4949,34.3899,34.427,91200.0
2010-12-28 16:10:00,55.74,55.74,55.74,55.74,0.0,34.427,34.427,34.427,34.427,0.0
2010-12-29 09:30:00,55.86,55.92,55.59,55.64,245500.0,34.5011,34.5382,34.3343,34.3652,245500.0
2010-12-29 09:40:00,55.63,55.77,55.6,55.77,82700.0,34.359,34.4455,34.3405,34.4455,82700.0
2010-12-29 09:50:00,55.78,55.84,55.73,55.82,118000.0,34.4517,34.4887,34.4208,34.4764,118000.0
2010-12-29 10:00:00,55.82,55.92,55.82,55.88,146200.0,34.4764,34.5382,34.4764,34.5135,146200.0
2010-12-29 10:10:00,55.88,55.91,55.86,55.86,67400.0,34.5135,34.532,34.5011,34.5011,67400.0
2010-12-29 10:20:00,55.86,55.91,55.73,55.79,232800.0,34.5011,34.532,34.4208,34.4579,232800.0
2010-12-29 10:30:00,55.79,55.82,55.77,55.8,53500.0,34.4579,34.4764,34.4455,34.464,53500.0
2010-12-29 10:40:00,55.81,55.85,55.8,55.85,43300.0,34.4702,34.4949,34.464,34.4949,43300.0
2010-12-29 10:50:00,55.85,55.85,55.79,55.79,26300.0,34.4949,34.4949,34.4579,34.4579,26300.0
2010-12-29 11:00:00,55.79,55.79,55.74,55.75,62300.0,34.4579,34.4579,34.427,34.4332,62300.0
2010-12-29 11:10:00,55.76,55.78,55.72,55.78,78500.0,34.4393,34.4517,34.4146,34.4517,78500.0
2010-12-29 11:20:00,55.8,55.89,55.79,55.89,31500.0,34.464,34.5196,34.4579,34.5196,31500.0
2010-12-29 11:30:00,55.88,55.9,55.84,55.9,51600.0,34.5135,34.5258,34.4887,34.5258,51600.0
2010-12-29 11:40:00,55.9,55.9,55.84,55.87,80900.0,34.5258,34.5258,34.4887,34.5073,80900.0
2010-12-29 11:50:00,55.86,55.9,55.84,55.86,54700.0,34.5011,34.5258,34.4887,34.5011,54700.0
2010-12-29 12:00:00,55.86,55.9,55.85,55.89,22600.0,34.5011,34.5258,34.4949,34.5196,22600.0
2010-12-29 12:10:00,55.89,55.89,55.84,55.86,132200.0,34.5196,34.5196,34.4887,34.5011,132200.0
2010-12-29 12:20:00,55.86,55.9,55.85,55.88,29500.0,34.5011,34.5258,34.4949,34.5135,29500.0
2010-12-29 12:30:00,55.88,55.89,55.82,55.83,42800.0,34.5135,34.5196,34.4764,34.4826,42800.0
2010-12-29 12:40:00,55.83,55.86,55.83,55.85,27500.0,34.4826,34.5011,34.4826,34.4949,27500.0
2010-12-29 12:50:00,55.85,55.85,55.8,55.82,38700.0,34.4949,34.4949,34.464,34.4764,38700.0
2010-12-29 13:00:00,55.82,55.87,55.82,55.87,48600.0,34.4764,34.5073,34.4764,34.5073,48600.0
2010-12-29 13:10:00,55.88,55.89,55.86,55.87,26500.0,34.5135,34.5196,34.5011,34.5073,26500.0
2010-12-29 13:20:00,55.87,55.9,55.87,55.88,39700.0,34.5073,34.5258,34.5073,34.5135,39700.0
2010-12-29 13:30:00,55.88,55.9,55.88,55.9,57300.0,34.5135,34.5258,34.5135,34.5258,57300.0
2010-12-29 13:40:00,55.9,55.96,55.9,55.92,104800.0,34.5258,34.5629,34.5258,34.5382,104800.0
2010-12-29 13:50:00,55.92,55.94,55.92,55.93,12300.0,34.5382,34.5505,34.5382,34.5443,12300.0
2010-12-29 14:00:00,55.94,56.01,55.93,56.01,185000.0,34.5505,34.5937,34.5443,34.5937,185000.0
2010-12-29 14:10:00,56.0,56.0,55.93,55.93,28300.0,34.5876,34.5876,34.5443,34.5443,28300.0
2010-12-29 14:20:00,55.94,55.94,55.89,55.9,54200.0,34.5505,34.5505,34.5196,34.5258,54200.0
2010-12-29 14:30:00,55.9,55.93,55.88,55.93,84900.0,34.5258,34.5443,34.5135,34.5443,84900.0
2010-12-29 14:40:00,55.92,55.92,55.89,55.91,32400.0,34.5382,34.5382,34.5196,34.532,32400.0
2010-12-29 14:50:00,55.91,55.95,55.91,55.95,81300.0,34.532,34.5567,34.532,34.5567,81300.0
2010-12-29 15:00:00,55.95,55.99,55.93,55.95,306400.0,34.5567,34.5814,34.5443,34.5567,306400.0
2010-12-29 15:10:00,55.95,55.97,55.94,55.96,181300.0,34.5567,34.569,34.5505,34.5629,181300.0
2010-12-29 15:20:00,55.96,56.0,55.95,55.97,103700.0,34.5629,34.5876,34.5567,34.569,103700.0
2010-12-29 15:30:00,55.97,55.98,55.95,55.95,43100.0,34.569,34.5752,34.5567,34.5567,43100.0
2010-12-29 15:40:00,55.96,56.0,55.92,55.96,272400.0,34.5629,34.5876,34.5382,34.5629,272400.0
2010-12-29 15:50:00,55.96,55.99,55.93,55.94,537500.0,34.5629,34.5814,34.5443,34.5505,537500.0
2010-12-30 09:30:00,55.94,56.08,55.93,56.01,151100.0,34.5505,34.637,34.5443,34.5937,151100.0
2010-12-30 09:40:00,56.01,56.09,55.94,56.07,130500.0,34.5937,34.6432,34.5505,34.6308,130500.0
2010-12-30 09:50:00,56.07,56.08,55.94,55.97,105300.0,34.6308,34.637,34.5505,34.569,105300.0
2010-12-30 10:00:00,55.97,56.01,55.85,55.94,211200.0,34.569,34.5937,34.4949,34.5505,211200.0
2010-12-30 10:10:00,55.94,55.94,55.85,55.93,85700.0,34.5505,34.5505,34.4949,34.5443,85700.0
2010-12-30 10:20:00,55.94,55.97,55.91,55.93,55100.0,34.5505,34.569,34.532,34.5443,55100.0
2010-12-30 10:30:00,55.93,55.95,55.91,55.95,72400.0,34.5443,34.5567,34.532,34.5567,72400.0
2010-12-30 10:40:00,55.95,55.95,55.91,55.92,86800.0,34.5567,34.5567,34.532,34.5382,86800.0
2010-12-30 10:50:00,55.92,55.95,55.89,55.93,84900.0,34.5382,34.5567,34.5196,34.5443,84900.0
2010-12-30 11:00:00,55.93,56.0,55.93,55.98,20200.0,34.5443,34.5876,34.5443,34.5752,20200.0
2010-12-30 11:10:00,55.99,56.01,55.98,56.0,27000.0,34.5814,34.5937,34.5752,34.5876,27000.0
2010-12-30 11:20:00,56.0,56.02,56.0,56.02,38700.0,34.5876,34.5999,34.5876,34.5999,38700.0
2010-12-30 11:30:00,56.02,56.05,56.01,56.03,52000.0,34.5999,34.6185,34.5937,34.6061,52000.0
2010-12-30 11:40:00,56.03,56.07,56.03,56.03,43400.0,34.6061,34.6308,34.6061,34.6061,43400.0
2010-12-30 11:50:00,56.03,56.04,56.01,56.03,21700.0,34.6061,34.6123,34.5937,34.6061,21700.0
2010-12-30 12:00:00,56.04,56.05,56.03,56.05,82900.0,34.6123,34.6185,34.6061,34.6185,82900.0
2010-12-30 12:10:00,56.05,56.06,56.01,56.02,35800.0,34.6185,34.6246,34.5937,34.5999,35800.0
2010-12-30 12:20:00,56.01,56.04,56.01,56.03,31800.0,34.5937,34.6123,34.5937,34.6061,31800.0
2010-12-30 12:30:00,56.04,56.06,56.02,56.05,58600.0,34.6123,34.6246,34.5999,34.6185,58600.0
2010-12-30 12:40:00,56.06,56.08,56.05,56.08,15300.0,34.6246,34.637,34.6185,34.637,15300.0
2010-12-30 12:50:00,56.08,56.09,56.08,56.08,15500.0,34.637,34.6432,34.637,34.637,15500.0
2010-12-30 13:00:00,56.08,56.08,56.06,56.07,26100.0,34.637,34.637,34.6246,34.6308,26100.0
2010-12-30 13:10:00,56.07,56.1,56.06,56.09,75700.0,34.6308,34.6493,34.6246,34.6432,75700.0
2010-12-30 13:20:00,56.08,56.11,56.08,56.1,28200.0,34.637,34.6555,34.637,34.6493,28200.0
2010-12-30 13:30:00,56.1,56.14,56.1,56.14,31900.0,34.6493,34.674,34.6493,34.674,31900.0
2010-12-30 13:40:00,56.13,56.15,56.11,56.15,20000.0,34.6679,34.6802,34.6555,34.6802,20000.0
2010-12-30 13:50:00,56.15,56.17,56.13,56.16,20200.0,34.6802,34.6926,34.6679,34.6864,20200.0
2010-12-30 14:00:00,56.16,56.17,56.15,56.16,19000.0,34.6864,34.6926,34.6802,34.6864,19000.0
2010-12-30 14:10:00,56.15,56.17,56.15,56.16,54500.0,34.6802,34.6926,34.6802,34.6864,54500.0
2010-12-30 14:20:00,56.16,56.19,56.15,56.16,64600.0,34.6864,34.7049,34.6802,34.6864,64600.0
2010-12-30 14:30:00,56.16,56.21,56.16,56.21,83900.0,34.6864,34.7173,34.6864,34.7173,83900.0
2010-12-30 14:40:00,56.2,56.21,56.19,56.2,94800.0,34.7111,34.7173,34.7049,34.7111,94800.0
2010-12-30 14:50:00,56.2,56.23,56.19,56.23,36900.0,34.7111,34.7296,34.7049,34.7296,36900.0
2010-12-30 15:00:00,56.23,56.24,56.21,56.21,128300.0,34.7296,34.7358,34.7173,34.7173,128300.0
2010-12-30 15:10:00,56.22,56.22,56.18,56.19,51100.0,34.7235,34.7235,34.6987,34.7049,51100.0
2010-12-30 15:20:00,56.19,56.24,56.18,56.24,20900.0,34.7049,34.7358,34.6987,34.7358,20900.0
2010-12-30 15:30:00,56.24,56.25,56.21,56.21,133700.0,34.7358,34.742,34.7173,34.7173,133700.0
2010-12-30 15:40:00,56.22,56.22,56.12,56.13,199400.0,34.7235,34.7235,34.6617,34.6679,199400.0
2010-12-30 15:50:00,56.13,56.13,56.06,56.06,264200.0,34.6679,34.6679,34.6246,34.6246,264200.0
2010-12-31 09:30:00,55.94,56.13,55.94,56.06,123500.0,34.5505,34.6679,34.5505,34.6246,123500.0
2010-12-31 09:40:00,56.06,56.15,56.05,56.14,164100.0,34.6246,34.6802,34.6185,34.674,164100.0
2010-12-31 09:50:00,56.15,56.22,56.15,56.22,85000.0,34.6802,34.7235,34.6802,34.7235,85000.0
2010-12-31 10:00:00,56.23,56.26,56.19,56.2,93800.0,34.7296,34.7482,34.7049,34.7111,93800.0
2010-12-31 10:10:00,56.2,56.28,56.18,56.19,128400.0,34.7111,34.7605,34.6987,34.7049,128400.0
2010-12-31 10:20:00,56.19,56.21,56.13,56.15,366600.0,34.7049,34.7173,34.6679,34.6802,366600.0
2010-12-31 10:30:00,56.15,56.23,56.12,56.23,256000.0,34.6802,34.7296,34.6617,34.7296,256000.0
2010-12-31 10:40:00,56.23,56.28,56.22,56.24,87700.0,34.7296,34.7605,34.7235,34.7358,87700.0
2010-12-31 10:50:00,56.23,56.29,56.22,56.23,69000.0,34.7296,34.7667,34.7235,34.7296,69000.0
2010-12-31 11:00:00,56.24,56.25,56.18,56.2,29800.0,34.7358,34.742,34.6987,34.7111,29800.0
2010-12-31 11:10:00,56.2,56.2,56.16,56.16,32200.0,34.7111,34.7111,34.6864,34.6864,32200.0
2010-12-31 11:20:00,56.16,56.2,56.16,56.2,22400.0,34.6864,34.7111,34.6864,34.7111,22400.0
2010-12-31 11:30:00,56.2,56.22,56.19,56.19,23200.0,34.7111,34.7235,34.7049,34.7049,23200.0
2010-12-31 11:40:00,56.2,56.26,56.18,56.25,27400.0,34.7111,34.7482,34.6987,34.742,27400.0
2010-12-31 11:50:00,56.25,56.28,56.25,56.26,41000.0,34.742,34.7605,34.742,34.7482,41000.0
2010-12-31 12:00:00,56.26,56.27,56.22,56.22,38400.0,34.7482,34.7543,34.7235,34.7235,38400.0
2010-12-31 12:10:00,56.23,56.24,56.19,56.19,50100.0,34.7296,34.7358,34.7049,34.7049,50100.0
2010-12-31 12:20:00,56.2,56.21,56.18,56.21,37600.0,34.7111,34.7173,34.6987,34.7173,37600.0
2010-12-31 12:30:00,56.22,56.22,56.18,56.18,24300.0,34.7235,34.7235,34.6987,34.6987,24300.0
2010-12-31 12:40:00,56.18,56.18,56.12,56.14,12900.0,34.6987,34.6987,34.6617,34.674,12900.0
2010-12-31 12:50:00,56.13,56.15,56.12,56.14,60300.0,34.6679,34.6802,34.6617,34.674,60300.0
2010-12-31 13:00:00,56.14,56.16,56.12,56.14,30700.0,34.674,34.6864,34.6617,34.674,30700.0
2010-12-31 13:10:00,56.15,56.16,56.13,56.14,23100.0,34.6802,34.6864,34.6679,34.674,23100.0
2010-12-31 13:20:00,56.13,56.13,56.11,56.11,25800.0,34.6679,34.6679,34.6555,34.6555,25800.0
2010-12-31 13:30:00,56.11,56.14,56.11,56.12,146600.0,34.6555,34.674,34.6555,34.6617,146600.0
2010-12-31 13:40:00,56.13,56.13,56.08,56.09,21200.0,34.6679,34.6679,34.637,34.6432,21200.0
2010-12-31 13:50:00,56.09,56.12,56.08,56.11,27700.0,34.6432,34.6617,34.637,34.6555,27700.0
2010-12-31 14:00:00,56.1,56.1,56.08,56.09,16900.0,34.6493,34.6493,34.637,34.6432,16900.0
2010-12-31 14:10:00,56.09,56.11,56.08,56.09,15300.0,34.6432,34.6555,34.637,34.6432,15300.0
2010-12-31 14:20:00,56.1,56.15,56.09,56.12,52000.0,34.6493,34.6802,34.6432,34.6617,52000.0
2010-12-31 14:30:00,56.12,56.14,56.12,56.13,9300.0,34.6617,34.674,34.6617,34.6679,9300.0
2010-12-31 14:40:00,56.13,56.15,56.13,56.15,11700.0,34.6679,34.6802,34.6679,34.6802,11700.0
2010-12-31 14:50:00,56.15,56.15,56.12,56.12,21200.0,34.6802,34.6802,34.6617,34.6617,21200.0
2010-12-31 15:00:00,56.13,56.13,56.12,56.13,28900.0,34.6679,34.6679,34.6617,34.6679,28900.0
2010-12-31 15:10:00,56.13,56.14,56.11,56.13,27700.0,34.6679,34.674,34.6555,34.6679,27700.0
2010-12-31 15:20:00,56.12,56.13,56.1,56.11,24200.0,34.6617,34.6679,34.6493,34.6555,24200.0
2010-12-31 15:30:00,56.1,56.11,56.07,56.08,68100.0,34.6493,34.6555,34.6308,34.637,68100.0
2010-12-31 15:40:00,56.07,56.08,55.88,55.89,204700.0,34.6308,34.637,34.5135,34.5196,204700.0
2010-12-31 15:50:00,55.89,56.01,55.86,55.94,708400.0,34.5196,34.5937,34.5011,34.5505,708400.0
2011-01-03 09:30:00,56.29,56.42,56.25,56.31,298400.0,34.7667,34.847,34.742,34.779,298400.0
2011-01-03 09:40:00,56.31,56.42,56.31,56.36,120100.0,34.779,34.847,34.779,34.8099,120100.0
2011-01-03 09:50:00,56.36,56.38,56.28,56.35,386000.0,34.8099,34.8223,34.7605,34.8037,386000.0
2011-01-03 10:00:00,56.36,56.48,56.3,56.47,224300.0,34.8099,34.884,34.7729,34.8779,224300.0
2011-01-03 10:10:00,56.47,56.69,56.47,56.68,126500.0,34.8779,35.0137,34.8779,35.0076,126500.0
2011-01-03 10:20:00,56.69,56.69,56.63,56.67,180000.0,35.0137,35.0137,34.9767,35.0014,180000.0
2011-01-03 10:30:00,56.66,56.68,56.62,56.68,124200.0,34.9952,35.0076,34.9705,35.0076,124200.0
2011-01-03 10:40:00,56.67,56.73,56.63,56.72,256100.0,35.0014,35.0384,34.9767,35.0323,256100.0
2011-01-03 10:50:00,56.72,56.79,56.67,56.69,172500.0,35.0323,35.0755,35.0014,35.0137,172500.0
2011-01-03 11:00:00,56.7,56.8,56.7,56.79,185300.0,35.0199,35.0817,35.0199,35.0755,185300.0
2011-01-03 11:10:00,56.79,56.8,56.7,56.78,118300.0,35.0755,35.0817,35.0199,35.0693,118300.0
2011-01-03 11:20:00,56.78,56.84,56.78,56.84,130500.0,35.0693,35.1064,35.0693,35.1064,130500.0
2011-01-03 11:30:00,56.84,56.85,56.74,56.74,174400.0,35.1064,35.1126,35.0446,35.0446,174400.0
2011-01-03 11:40:00,56.74,56.78,56.71,56.78,79000.0,35.0446,35.0693,35.0261,35.0693,79000.0
2011-01-03 11:50:00,56.78,56.84,56.77,56.83,118100.0,35.0693,35.1064,35.0631,35.1002,118100.0
2011-01-03 12:00:00,56.83,56.85,56.78,56.81,81100.0,35.1002,35.1126,35.0693,35.0879,81100.0
2011-01-03 12:10:00,56.81,56.83,56.78,56.82,98000.0,35.0879,35.1002,35.0693,35.094,98000.0
2011-01-03 12:20:00,56.82,56.82,56.77,56.8,73300.0,35.094,35.094,35.0631,35.0817,73300.0
2011-01-03 12:30:00,56.8,56.81,56.75,56.79,139900.0,35.0817,35.0879,35.0508,35.0755,139900.0
2011-01-03 12:40:00,56.78,56.8,56.75,56.76,101500.0,35.0693,35.0817,35.0508,35.057,101500.0
2011-01-03 12:50:00,56.77,56.78,56.6,56.62,464500.0,35.0631,35.0693,34.9582,34.9705,464500.0
2011-01-03 13:00:00,56.62,56.69,56.6,56.62,130700.0,34.9705,35.0137,34.9582,34.9705,130700.0
2011-01-03 13:10:00,56.62,56.65,56.57,56.63,116300.0,34.9705,34.989,34.9396,34.9767,116300.0
2011-01-03 13:20:00,56.64,56.64,56.59,56.64,66200.0,34.9829,34.9829,34.952,34.9829,66200.0
2011-01-03 13:30:00,56.64,56.64,56.54,56.61,125800.0,34.9829,34.9829,34.9211,34.9643,125800.0
2011-01-03 13:40:00,56.61,56.65,56.58,56.61,49000.0,34.9643,34.989,34.9458,34.9643,49000.0
2011-01-03 13:50:00,56.61,56.69,56.61,56.69,49000.0,34.9643,35.0137,34.9643,35.0137,49000.0
2011-01-03 14:00:00,56.69,56.69,56.64,56.65,538300.0,35.0137,35.0137,34.9829,34.989,538300.0
2011-01-03 14:10:00,56.66,56.71,56.6,56.7,191300.0,34.9952,35.0261,34.9582,35.0199,191300.0
2011-01-03 14:20:00,56.69,56.74,56.65,56.65,116400.0,35.0137,35.0446,34.989,34.989,116400.0
2011-01-03 14:30:00,56.65,56.7,56.59,56.7,105400.0,34.989,35.0199,34.952,35.0199,105400.0
2011-01-03 14:40:00,56.7,56.78,56.67,56.78,157500.0,35.0199,35.0693,35.0014,35.0693,157500.0
2011-01-03 14:50:00,56.77,56.79,56.73,56.76,180900.0,35.0631,35.0755,35.0384,35.057,180900.0
2011-01-03 15:00:00,56.77,56.78,56.71,56.72,241000.0,35.0631,35.0693,35.0261,35.0323,241000.0
2011-01-03 15:10:00,56.73,56.75,56.65,56.69,366700.0,35.0384,35.0508,34.989,35.0137,366700.0
2011-01-03 15:20:00,56.69,56.7,56.66,56.67,143400.0,35.0137,35.0199,34.9952,35.0014,143400.0
2011-01-03 15:30:00,56.67,56.75,56.62,56.74,174300.0,35.0014,35.0508,34.9705,35.0446,174300.0
2011-01-03 15:40:00,56.74,56.91,56.74,56.9,618200.0,35.0446,35.1496,35.0446,35.1434,618200.0
2011-01-03 15:50:00,56.9,56.93,56.84,56.9,720100.0,35.1434,35.162,35.1064,35.1434,720100.0
2011-01-04 09:30:00,57.0,57.08,56.87,56.88,228400.0,35.2052,35.2546,35.1249,35.1311,228400.0
2011-01-04 09:40:00,56.88,56.9,56.57,56.59,189300.0,35.1311,35.1434,34.9396,34.952,189300.0
2011-01-04 09:50:00,56.58,56.59,56.29,56.33,503300.0,34.9458,34.952,34.7667,34.7914,503300.0
2011-01-04 10:00:00,56.33,56.44,56.22,56.27,623700.0,34.7914,34.8593,34.7235,34.7543,623700.0
2011-01-04 10:10:00,56.26,56.27,56.17,56.19,171900.0,34.7482,34.7543,34.6926,34.7049,171900.0
2011-01-04 10:20:00,56.18,56.22,56.12,56.16,233000.0,34.6987,34.7235,34.6617,34.6864,233000.0
2011-01-04 10:30:00,56.16,56.19,56.06,56.06,180100.0,34.6864,34.7049,34.6246,34.6246,180100.0
2011-01-04 10:40:00,56.07,56.15,56.06,56.09,231100.0,34.6308,34.6802,34.6246,34.6432,231100.0
2011-01-04 10:50:00,56.09,56.12,56.02,56.06,348300.0,34.6432,34.6617,34.5999,34.6246,348300.0
2011-01-04 11:00:00,56.06,56.12,55.98,55.98,212700.0,34.6246,34.6617,34.5752,34.5752,212700.0
2011-01-04 11:10:00,55.98,56.15,55.98,56.13,165100.0,34.5752,34.6802,34.5752,34.6679,165100.0
2011-01-04 11:20:00,56.13,56.14,56.0,56.01,113600.0,34.6679,34.674,34.5876,34.5937,113600.0
2011-01-04 11:30:00,56.01,56.1,56.0,56.02,400800.0,34.5937,34.6493,34.5876,34.5999,400800.0
2011-01-04 11:40:00,56.02,56.02,55.91,55.94,295000.0,34.5999,34.5999,34.532,34.5505,295000.0
2011-01-04 11:50:00,55.94,55.94,55.73,55.73,428900.0,34.5505,34.5505,34.4208,34.4208,428900.0
2011-01-04 12:00:00,55.73,55.81,55.63,55.63,411400.0,34.4208,34.4702,34.359,34.359,411400.0
2011-01-04 12:10:00,55.64,55.78,55.64,55.78,196900.0,34.3652,34.4517,34.3652,34.4517,196900.0
2011-01-04 12:20:00,55.77,55.78,55.57,55.66,335400.0,34.4455,34.4517,34.322,34.3776,335400.0
2011-01-04 12:30:00,55.66,55.68,55.58,55.66,143900.0,34.3776,34.3899,34.3282,34.3776,143900.0
2011-01-04 12:40:00,55.66,55.66,55.56,55.63,90200.0,34.3776,34.3776,34.3158,34.359,90200.0
2011-01-04 12:50:00,55.64,55.68,55.62,55.62,258000.0,34.3652,34.3899,34.3529,34.3529,258000.0
2011-01-04 13:00:00,55.63,55.7,55.62,55.67,150200.0,34.359,34.4023,34.3529,34.3838,150200.0
2011-01-04 13:10:00,55.66,55.75,55.66,55.69,94100.0,34.3776,34.4332,34.3776,34.3961,94100.0
2011-01-04 13:20:00,55.69,55.77,55.68,55.73,121100.0,34.3961,34.4455,34.3899,34.4208,121100.0
2011-01-04 13:30:00,55.72,55.84,55.72,55.83,105800.0,34.4146,34.4887,34.4146,34.4826,105800.0
2011-01-04 13:40:00,55.83,55.85,55.78,55.83,118000.0,34.4826,34.4949,34.4517,34.4826,118000.0
2011-01-04 13:50:00,55.83,55.86,55.76,55.77,178300.0,34.4826,34.5011,34.4393,34.4455,178300.0
2011-01-04 14:00:00,55.78,55.87,55.68,55.86,170000.0,34.4517,34.5073,34.3899,34.5011,170000.0
2011-01-04 14:10:00,55.86,55.88,55.78,55.8,434400.0,34.5011,34.5135,34.4517,34.464,434400.0
2011-01-04 14:20:00,55.79,55.88,55.77,55.81,284000.0,34.4579,34.5135,34.4455,34.4702,284000.0
2011-01-04 14:30:00,55.82,55.87,55.8,55.81,96600.0,34.4764,34.5073,34.464,34.4702,96600.0
2011-01-04 14:40:00,55.81,55.89,55.75,55.8,262300.0,34.4702,34.5196,34.4332,34.464,262300.0
2011-01-04 14:50:00,55.8,55.82,55.7,55.72,206200.0,34.464,34.4764,34.4023,34.4146,206200.0
2011-01-04 15:00:00,55.72,55.8,55.72,55.74,214100.0,34.4146,34.464,34.4146,34.427,214100.0
2011-01-04 15:10:00,55.75,55.75,55.65,55.74,237600.0,34.4332,34.4332,34.3714,34.427,237600.0
2011-01-04 15:20:00,55.73,55.81,55.7,55.8,165100.0,34.4208,34.4702,34.4023,34.464,165100.0
2011-01-04 15:30:00,55.81,55.81,55.74,55.75,569300.0,34.4702,34.4702,34.427,34.4332,569300.0
2011-01-04 15:40:00,55.74,55.79,55.72,55.78,424200.0,34.427,34.4579,34.4146,34.4517,424200.0
2011-01-04 15:50:00,55.78,55.84,55.77,55.83,1172000.0,34.4517,34.4887,34.4455,34.4826,1172000.0
2011-01-04 16:00:00,55.82,55.9,55.77,55.77,48100.0,34.4764,34.5258,34.4455,34.4455,48100.0
2011-01-04 16:10:00,55.81,55.82,55.78,55.82,40700.0,34.4702,34.4764,34.4517,34.4764,40700.0
2011-01-05 09:30:00,55.64,56.17,55.6,55.94,510200.0,34.3652,34.6926,34.3405,34.5505,510200.0
2011-01-05 09:40:00,55.94,55.99,55.84,55.96,450500.0,34.5505,34.5814,34.4887,34.5629,450500.0
2011-01-05 09:50:00,55.97,55.97,55.8,55.84,266900.0,34.569,34.569,34.464,34.4887,266900.0
2011-01-05 10:00:00,55.85,55.93,55.82,55.92,475300.0,34.4949,34.5443,34.4764,34.5382,475300.0
2011-01-05 10:10:00,55.92,56.0,55.9,55.96,346500.0,34.5382,34.5876,34.5258,34.5629,346500.0
2011-01-05 10:20:00,55.96,55.96,55.88,55.94,248100.0,34.5629,34.5629,34.5135,34.5505,248100.0
2011-01-05 10:30:00,55.94,55.96,55.88,55.94,399000.0,34.5505,34.5629,34.5135,34.5505,399000.0
2011-01-05 10:40:00,55.94,56.01,55.92,55.94,319200.0,34.5505,34.5937,34.5382,34.5505,319200.0
2011-01-05 10:50:00,55.94,55.99,55.91,55.95,90500.0,34.5505,34.5814,34.532,34.5567,90500.0
2011-01-05 11:00:00,55.94,55.95,55.88,55.91,256200.0,34.5505,34.5567,34.5135,34.532,256200.0
2011-01-05 11:10:00,55.91,55.91,55.78,55.85,263300.0,34.532,34.532,34.4517,34.4949,263300.0
2011-01-05 11:20:00,55.85,55.95,55.84,55.92,211400.0,34.4949,34.5567,34.4887,34.5382,211400.0
2011-01-05 11:30:00,55.92,55.96,55.89,55.95,354100.0,34.5382,34.5629,34.5196,34.5567,354100.0
2011-01-05 11:40:00,55.95,55.98,55.91,55.97,166700.0,34.5567,34.5752,34.532,34.569,166700.0
2011-01-05 11:50:00,55.97,56.01,55.92,55.97,360100.0,34.569,34.5937,34.5382,34.569,360100.0
2011-01-05 12:00:00,55.97,56.03,55.96,56.01,139500.0,34.569,34.6061,34.5629,34.5937,139500.0
2011-01-05 12:10:00,56.01,56.03,55.96,56.03,81700.0,34.5937,34.6061,34.5629,34.6061,81700.0
2011-01-05 12:20:00,56.03,56.04,55.98,55.99,70500.0,34.6061,34.6123,34.5752,34.5814,70500.0
2011-01-05 12:30:00,55.99,56.08,55.99,56.07,178600.0,34.5814,34.637,34.5814,34.6308,178600.0
2011-01-05 12:40:00,56.07,56.07,56.0,56.03,85800.0,34.6308,34.6308,34.5876,34.6061,85800.0
2011-01-05 12:50:00,56.03,56.03,55.95,55.95,135800.0,34.6061,34.6061,34.5567,34.5567,135800.0
2011-01-05 13:00:00,55.95,56.0,55.95,55.97,124700.0,34.5567,34.5876,34.5567,34.569,124700.0
2011-01-05 13:10:00,56.01,56.01,55.93,55.95,103400.0,34.5937,34.5937,34.5443,34.5567,103400.0
2011-01-05 13:20:00,55.94,56.03,55.94,55.97,55300.0,34.5505,34.6061,34.5505,34.569,55300.0
2011-01-05 13:30:00,55.96,55.99,55.91,55.98,205100.0,34.5629,34.5814,34.532,34.5752,205100.0
2011-01-05 13:40:00,55.99,56.02,55.95,56.01,42600.0,34.5814,34.5999,34.5567,34.5937,42600.0
2011-01-05 13:50:00,56.01,56.03,55.97,55.99,53900.0,34.5937,34.6061,34.569,34.5814,53900.0
2011-01-05 14:00:00,55.99,56.05,55.98,55.99,86300.0,34.5814,34.6185,34.5752,34.5814,86300.0
2011-01-05 14:10:00,55.99,56.06,55.99,56.06,64400.0,34.5814,34.6246,34.5814,34.6246,64400.0
2011-01-05 14:20:00,56.05,56.07,55.99,56.0,58800.0,34.6185,34.6308,34.5814,34.5876,58800.0
2011-01-05 14:30:00,55.99,56.01,55.88,55.88,247100.0,34.5814,34.5937,34.5135,34.5135,247100.0
2011-01-05 14:40:00,55.89,55.95,55.88,55.95,51100.0,34.5196,34.5567,34.5135,34.5567,51100.0
2011-01-05 14:50:00,55.95,56.04,55.95,56.04,89700.0,34.5567,34.6123,34.5567,34.6123,89700.0
2011-01-05 15:00:00,56.04,56.09,56.01,56.06,247500.0,34.6123,34.6432,34.5937,34.6246,247500.0
2011-01-05 15:10:00,56.06,56.1,56.02,56.09,108800.0,34.6246,34.6493,34.5999,34.6432,108800.0
2011-01-05 15:20:00,56.09,56.1,56.03,56.06,142600.0,34.6432,34.6493,34.6061,34.6246,142600.0
2011-01-05 15:30:00,56.07,56.11,56.03,56.1,280300.0,34.6308,34.6555,34.6061,34.6493,280300.0
2011-01-05 15:40:00,56.09,56.11,56.04,56.09,412800.0,34.6432,34.6555,34.6123,34.6432,412800.0
2011-01-05 15:50:00,56.1,56.13,56.05,56.09,945700.0,34.6493,34.6679,34.6185,34.6432,945700.0
2011-01-06 09:30:00,56.14,56.23,55.91,55.91,295800.0,34.674,34.7296,34.532,34.532,295800.0
2011-01-06 09:40:00,55.93,56.02,55.84,56.02,254100.0,34.5443,34.5999,34.4887,34.5999,254100.0
2011-01-06 09:50:00,56.02,56.07,55.9,55.9,173500.0,34.5999,34.6308,34.5258,34.5258,173500.0
2011-01-06 10:00:00,55.9,55.98,55.84,55.87,139800.0,34.5258,34.5752,34.4887,34.5073,139800.0
2011-01-06 10:10:00,55.86,55.91,55.83,55.9,185500.0,34.5011,34.532,34.4826,34.5258,185500.0
2011-01-06 10:20:00,55.91,56.09,55.91,56.06,190700.0,34.532,34.6432,34.532,34.6246,190700.0
2011-01-06 10:30:00,56.07,56.22,56.06,56.19,160500.0,34.6308,34.7235,34.6246,34.7049,160500.0
2011-01-06 10:40:00,56.19,56.2,56.09,56.13,129100.0,34.7049,34.7111,34.6432,34.6679,129100.0
2011-01-06 10:50:00,56.12,56.12,56.03,56.06,95400.0,34.6617,34.6617,34.6061,34.6246,95400.0
2011-01-06 11:00:00,56.07,56.07,55.83,55.87,250100.0,34.6308,34.6308,34.4826,34.5073,250100.0
2011-01-06 11:10:00,55.86,55.93,55.82,55.88,268800.0,34.5011,34.5443,34.4764,34.5135,268800.0
2011-01-06 11:20:00,55.88,55.95,55.88,55.94,38000.0,34.5135,34.5567,34.5135,34.5505,38000.0
2011-01-06 11:30:00,55.94,55.99,55.88,55.88,206800.0,34.5505,34.5814,34.5135,34.5135,206800.0
2011-01-06 11:40:00,55.87,55.88,55.82,55.86,101100.0,34.5073,34.5135,34.4764,34.5011,101100.0
2011-01-06 11:50:00,55.86,55.88,55.82,55.84,64700.0,34.5011,34.5135,34.4764,34.4887,64700.0
2011-01-06 12:00:00,55.83,55.87,55.65,55.65,471300.0,34.4826,34.5073,34.3714,34.3714,471300.0
2011-01-06 12:10:00,55.64,55.76,55.62,55.74,119600.0,34.3652,34.4393,34.3529,34.427,119600.0
2011-01-06 12:20:00,55.74,55.88,55.73,55.86,90100.0,34.427,34.5135,34.4208,34.5011,90100.0
2011-01-06 12:30:00,55.86,55.86,55.78,55.84,111600.0,34.5011,34.5011,34.4517,34.4887,111600.0
2011-01-06 12:40:00,55.84,55.92,55.82,55.91,27600.0,34.4887,34.5382,34.4764,34.532,27600.0
2011-01-06 12:50:00,55.91,55.92,55.88,55.88,49100.0,34.532,34.5382,34.5135,34.5135,49100.0
2011-01-06 13:00:00,55.88,55.88,55.74,55.8,145800.0,34.5135,34.5135,34.427,34.464,145800.0
2011-01-06 13:10:00,55.81,55.86,55.76,55.85,114300.0,34.4702,34.5011,34.4393,34.4949,114300.0
2011-01-06 13:20:00,55.86,55.87,55.81,55.83,61900.0,34.5011,34.5073,34.4702,34.4826,61900.0
2011-01-06 13:30:00,55.84,55.86,55.83,55.85,59500.0,34.4887,34.5011,34.4826,34.4949,59500.0
2011-01-06 13:40:00,55.86,55.94,55.84,55.93,157600.0,34.5011,34.5505,34.4887,34.5443,157600.0
2011-01-06 13:50:00,55.93,55.98,55.92,55.98,94400.0,34.5443,34.5752,34.5382,34.5752,94400.0
2011-01-06 14:00:00,55.98,56.01,55.95,55.95,150200.0,34.5752,34.5937,34.5567,34.5567,150200.0
2011-01-06 14:10:00,55.95,55.96,55.91,55.93,82200.0,34.5567,34.5629,34.532,34.5443,82200.0
2011-01-06 14:20:00,55.92,55.95,55.89,55.91,63400.0,34.5382,34.5567,34.5196,34.532,63400.0
2011-01-06 14:30:00,55.91,55.91,55.82,55.9,103000.0,34.532,34.532,34.4764,34.5258,103000.0
2011-01-06 14:40:00,55.9,55.9,55.76,55.77,145500.0,34.5258,34.5258,34.4393,34.4455,145500.0
2011-01-06 14:50:00,55.77,55.85,55.75,55.84,143500.0,34.4455,34.4949,34.4332,34.4887,143500.0
2011-01-06 15:00:00,55.83,55.9,55.79,55.86,108600.0,34.4826,34.5258,34.4579,34.5011,108600.0
2011-01-06 15:10:00,55.86,55.89,55.76,55.76,79400.0,34.5011,34.5196,34.4393,34.4393,79400.0
2011-01-06 15:20:00,55.75,55.78,55.71,55.72,163000.0,34.4332,34.4517,34.4085,34.4146,163000.0
2011-01-06 15:30:00,55.72,55.81,55.7,55.74,281800.0,34.4146,34.4702,34.4023,34.427,281800.0
2011-01-06 15:40:00,55.74,55.78,55.69,55.76,343200.0,34.427,34.4517,34.3961,34.4393,343200.0
2011-01-06 15:50:00,55.75,55.79,55.69,55.7,710700.0,34.4332,34.4579,34.3961,34.4023,710700.0
2011-01-07 09:30:00,55.86,56.1,55.86,56.06,207500.0,34.5011,34.6493,34.5011,34.6246,207500.0
2011-01-07 09:40:00,56.07,56.07,55.84,55.9,395900.0,34.6308,34.6308,34.4887,34.5258,395900.0
2011-01-07 09:50:00,55.89,55.89,55.74,55.81,290200.0,34.5196,34.5196,34.427,34.4702,290200.0
2011-01-07 10:00:00,55.8,55.85,55.7,55.81,216800.0,34.464,34.4949,34.4023,34.4702,216800.0
2011-01-07 10:10:00,55.81,55.96,55.8,55.93,201300.0,34.4702,34.5629,34.464,34.5443,201300.0
2011-01-07 10:20:00,55.93,55.93,55.84,55.9,136600.0,34.5443,34.5443,34.4887,34.5258,136600.0
2011-01-07 10:30:00,55.9,55.95,55.88,55.93,96900.0,34.5258,34.5567,34.5135,34.5443,96900.0
2011-01-07 10:40:00,55.93,55.96,55.85,55.9,131900.0,34.5443,34.5629,34.4949,34.5258,131900.0
2011-01-07 10:50:00,55.89,55.89,55.79,55.84,154600.0,34.5196,34.5196,34.4579,34.4887,154600.0
2011-01-07 11:00:00,55.84,55.85,55.62,55.62,249000.0,34.4887,34.4949,34.3529,34.3529,249000.0
2011-01-07 11:10:00,55.62,55.71,55.57,55.63,358000.0,34.3529,34.4085,34.322,34.359,358000.0
2011-01-07 11:20:00,55.63,55.64,55.5,55.55,214700.0,34.359,34.3652,34.2788,34.3096,214700.0
2011-01-07 11:30:00,55.55,55.59,55.44,55.51,212500.0,34.3096,34.3343,34.2417,34.2849,212500.0
2011-01-07 11:40:00,55.51,55.7,55.46,55.7,293600.0,34.2849,34.4023,34.254,34.4023,293600.0
2011-01-07 11:50:00,55.7,55.76,55.62,55.68,85300.0,34.4023,34.4393,34.3529,34.3899,85300.0
2011-01-07 12:00:00,55.68,55.76,55.63,55.76,84500.0,34.3899,34.4393,34.359,34.4393,84500.0
2011-01-07 12:10:00,55.76,55.78,55.66,55.77,101200.0,34.4393,34.4517,34.3776,34.4455,101200.0
2011-01-07 12:20:00,55.78,55.79,55.51,55.51,166200.0,34.4517,34.4579,34.2849,34.2849,166200.0
2011-01-07 12:30:00,55.51,55.56,55.41,55.54,279700.0,34.2849,34.3158,34.2232,34.3035,279700.0
2011-01-07 12:40:00,55.54,55.55,55.39,55.4,104700.0,34.3035,34.3096,34.2108,34.217,104700.0
2011-01-07 12:50:00,55.4,55.4,55.23,55.35,611800.0,34.217,34.217,34.112,34.1861,611800.0
2011-01-07 13:00:00,55.35,55.38,55.29,55.32,219200.0,34.1861,34.2046,34.149,34.1676,219200.0
2011-01-07 13:10:00,55.32,55.53,55.27,55.45,153800.0,34.1676,34.2973,34.1367,34.2479,153800.0
2011-01-07 13:20:00,55.44,55.48,55.38,55.42,148600.0,34.2417,34.2664,34.2046,34.2293,148600.0
2011-01-07 13:30:00,55.42,55.45,55.37,55.45,44700.0,34.2293,34.2479,34.1985,34.2479,44700.0
2011-01-07 13:40:00,55.44,55.46,55.38,55.43,19200.0,34.2417,34.254,34.2046,34.2355,19200.0
2011-01-07 13:50:00,55.43,55.43,55.29,55.32,68800.0,34.2355,34.2355,34.149,34.1676,68800.0
2011-01-07 14:00:00,55.31,55.4,55.31,55.33,48200.0,34.1614,34.217,34.1614,34.1738,48200.0
2011-01-07 14:10:00,55.32,55.39,55.32,55.38,49100.0,34.1676,34.2108,34.1676,34.2046,49100.0
2011-01-07 14:20:00,55.39,55.43,55.38,55.38,36800.0,34.2108,34.2355,34.2046,34.2046,36800.0
2011-01-07 14:30:00,55.38,55.47,55.37,55.44,39200.0,34.2046,34.2602,34.1985,34.2417,39200.0
2011-01-07 14:40:00,55.44,55.47,55.38,55.47,49400.0,34.2417,34.2602,34.2046,34.2602,49400.0
2011-01-07 14:50:00,55.47,55.57,55.47,55.47,118800.0,34.2602,34.322,34.2602,34.2602,118800.0
2011-01-07 15:00:00,55.47,55.51,55.45,55.5,51700.0,34.2602,34.2849,34.2479,34.2788,51700.0
2011-01-07 15:10:00,55.5,55.56,55.43,55.53,99100.0,34.2788,34.3158,34.2355,34.2973,99100.0
2011-01-07 15:20:00,55.53,55.69,55.51,55.59,393000.0,34.2973,34.3961,34.2849,34.3343,393000.0
2011-01-07 15:30:00,55.59,55.73,55.56,55.66,414100.0,34.3343,34.4208,34.3158,34.3776,414100.0
2011-01-07 15:40:00,55.67,55.77,55.65,55.68,422900.0,34.3838,34.4455,34.3714,34.3899,422900.0
2011-01-07 15:50:00,55.68,55.79,55.68,55.71,790700.0,34.3899,34.4579,34.3899,34.4085,790700.0
2011-01-10 09:30:00,55.52,55.52,55.16,55.24,277200.0,34.2911,34.2911,34.0688,34.1182,277200.0
2011-01-10 09:40:00,55.22,55.59,55.22,55.47,161500.0,34.1058,34.3343,34.1058,34.2602,161500.0
2011-01-10 09:50:00,55.47,55.5,55.17,55.27,286500.0,34.2602,34.2788,34.0749,34.1367,286500.0
2011-01-10 10:00:00,55.27,55.32,55.15,55.28,187200.0,34.1367,34.1676,34.0626,34.1429,187200.0
2011-01-10 10:10:00,55.28,55.41,55.25,55.28,185200.0,34.1429,34.2232,34.1243,34.1429,185200.0
2011-01-10 10:20:00,55.28,55.65,55.28,55.65,295100.0,34.1429,34.3714,34.1429,34.3714,295100.0
2011-01-10 10:30:00,55.65,55.75,55.52,55.53,226200.0,34.3714,34.4332,34.2911,34.2973,226200.0
2011-01-10 10:40:00,55.54,55.66,55.53,55.65,140700.0,34.3035,34.3776,34.2973,34.3714,140700.0
2011-01-10 10:50:00,55.64,55.65,55.43,55.5,199800.0,34.3652,34.3714,34.2355,34.2788,199800.0
2011-01-10 11:00:00,55.49,55.55,55.3,55.43,210000.0,34.2726,34.3096,34.1552,34.2355,210000.0
2011-01-10 11:10:00,55.43,55.57,55.42,55.55,147500.0,34.2355,34.322,34.2293,34.3096,147500.0
2011-01-10 11:20:00,55.55,55.64,55.49,55.58,157000.0,34.3096,34.3652,34.2726,34.3282,157000.0
2011-01-10 11:30:00,55.58,55.59,55.47,55.53,180200.0,34.3282,34.3343,34.2602,34.2973,180200.0
2011-01-10 11:40:00,55.52,55.64,55.5,55.58,162200.0,34.2911,34.3652,34.2788,34.3282,162200.0
2011-01-10 11:50:00,55.58,55.64,55.56,55.57,181500.0,34.3282,34.3652,34.3158,34.322,181500.0
2011-01-10 12:00:00,55.57,55.64,55.55,55.6,164700.0,34.322,34.3652,34.3096,34.3405,164700.0
2011-01-10 12:10:00,55.61,55.63,55.46,55.47,114200.0,34.3467,34.359,34.254,34.2602,114200.0
2011-01-10 12:20:00,55.47,55.64,55.46,55.63,168300.0,34.2602,34.3652,34.254,34.359,168300.0
2011-01-10 12:30:00,55.61,55.67,55.55,55.6,82700.0,34.3467,34.3838,34.3096,34.3405,82700.0
2011-01-10 12:40:00,55.61,55.67,55.58,55.63,46200.0,34.3467,34.3838,34.3282,34.359,46200.0
2011-01-10 12:50:00,55.63,55.66,55.58,55.61,53300.0,34.359,34.3776,34.3282,34.3467,53300.0
2011-01-10 13:00:00,55.61,55.68,55.61,55.64,32400.0,34.3467,34.3899,34.3467,34.3652,32400.0
2011-01-10 13:10:00,55.63,55.69,55.62,55.68,48600.0,34.359,34.3961,34.3529,34.3899,48600.0
2011-01-10 13:20:00,55.68,55.76,55.65,55.74,104100.0,34.3899,34.4393,34.3714,34.427,104100.0
2011-01-10 13:30:00,55.74,55.79,55.72,55.72,96300.0,34.427,34.4579,34.4146,34.4146,96300.0
2011-01-10 13:40:00,55.73,55.79,55.72,55.79,64500.0,34.4208,34.4579,34.4146,34.4579,64500.0
2011-01-10 13:50:00,55.78,55.79,55.76,55.78,29400.0,34.4517,34.4579,34.4393,34.4517,29400.0
2011-01-10 14:00:00,55.79,55.79,55.62,55.69,145600.0,34.4579,34.4579,34.3529,34.3961,145600.0
2011-01-10 14:10:00,55.69,55.76,55.66,55.68,110100.0,34.3961,34.4393,34.3776,34.3899,110100.0
2011-01-10 14:20:00,55.67,55.73,55.65,55.71,154300.0,34.3838,34.4208,34.3714,34.4085,154300.0
2011-01-10 14:30:00,55.71,55.79,55.7,55.73,89200.0,34.4085,34.4579,34.4023,34.4208,89200.0
2011-01-10 14:40:00,55.73,55.74,55.71,55.72,22800.0,34.4208,34.427,34.4085,34.4146,22800.0
2011-01-10 14:50:00,55.72,55.75,55.69,55.74,92300.0,34.4146,34.4332,34.3961,34.427,92300.0
2011-01-10 15:00:00,55.74,55.78,55.71,55.76,52700.0,34.427,34.4517,34.4085,34.4393,52700.0
2011-01-10 15:10:00,55.76,55.79,55.76,55.77,27400.0,34.4393,34.4579,34.4393,34.4455,27400.0
2011-01-10 15:20:00,55.78,55.83,55.78,55.81,79500.0,34.4517,34.4826,34.4517,34.4702,79500.0
2011-01-10 15:30:00,55.81,55.82,55.76,55.79,152800.0,34.4702,34.4764,34.4393,34.4579,152800.0
2011-01-10 15:40:00,55.79,55.83,55.74,55.79,289400.0,34.4579,34.4826,34.427,34.4579,289400.0
2011-01-10 15:50:00,55.79,55.79,55.67,55.69,549800.0,34.4579,34.4579,34.3838,34.3961,549800.0
2011-01-11 09:30:00,55.82,56.04,55.78,55.8,498200.0,34.4764,34.6123,34.4517,34.464,498200.0
2011-01-11 09:40:00,55.79,55.8,55.45,55.47,327500.0,34.4579,34.464,34.2479,34.2602,327500.0
2011-01-11 09:50:00,55.48,55.54,55.37,55.38,196800.0,34.2664,34.3035,34.1985,34.2046,196800.0
2011-01-11 10:00:00,55.37,55.41,55.3,55.38,223400.0,34.1985,34.2232,34.1552,34.2046,223400.0
2011-01-11 10:10:00,55.38,55.41,55.31,55.4,147700.0,34.2046,34.2232,34.1614,34.217,147700.0
2011-01-11 10:20:00,55.38,55.41,55.28,55.32,342300.0,34.2046,34.2232,34.1429,34.1676,342300.0
2011-01-11 10:30:00,55.33,55.35,55.25,55.28,507900.0,34.1738,34.1861,34.1243,34.1429,507900.0
2011-01-11 10:40:00,55.28,55.28,55.21,55.24,164300.0,34.1429,34.1429,34.0996,34.1182,164300.0
2011-01-11 10:50:00,55.24,55.38,55.2,55.35,323900.0,34.1182,34.2046,34.0935,34.1861,323900.0
2011-01-11 11:00:00,55.35,55.56,55.35,55.55,239700.0,34.1861,34.3158,34.1861,34.3096,239700.0
2011-01-11 11:10:00,55.55,55.57,55.46,55.48,251900.0,34.3096,34.322,34.254,34.2664,251900.0
2011-01-11 11:20:00,55.47,55.64,55.47,55.64,49500.0,34.2602,34.3652,34.2602,34.3652,49500.0
2011-01-11 11:30:00,55.64,55.69,55.61,55.63,206800.0,34.3652,34.3961,34.3467,34.359,206800.0
2011-01-11 11:40:00,55.63,55.76,55.63,55.75,182700.0,34.359,34.4393,34.359,34.4332,182700.0
2011-01-11 11:50:00,55.75,55.78,55.72,55.73,63300.0,34.4332,34.4517,34.4146,34.4208,63300.0
2011-01-11 12:00:00,55.74,55.74,55.65,55.65,86600.0,34.427,34.427,34.3714,34.3714,86600.0
2011-01-11 12:10:00,55.64,55.69,55.64,55.68,42400.0,34.3652,34.3961,34.3652,34.3899,42400.0
2011-01-11 12:20:00,55.67,55.69,55.65,55.65,132100.0,34.3838,34.3961,34.3714,34.3714,132100.0
2011-01-11 12:30:00,55.65,55.66,55.63,55.66,43500.0,34.3714,34.3776,34.359,34.3776,43500.0
2011-01-11 12:40:00,55.66,55.66,55.62,55.63,33500.0,34.3776,34.3776,34.3529,34.359,33500.0
2011-01-11 12:50:00,55.63,55.65,55.61,55.65,19800.0,34.359,34.3714,34.3467,34.3714,19800.0
2011-01-11 13:00:00,55.64,55.65,55.55,55.59,67200.0,34.3652,34.3714,34.3096,34.3343,67200.0
2011-01-11 13:10:00,55.59,55.59,55.43,55.51,236800.0,34.3343,34.3343,34.2355,34.2849,236800.0
2011-01-11 13:20:00,55.52,55.57,55.51,55.54,144900.0,34.2911,34.322,34.2849,34.3035,144900.0
2011-01-11 13:30:00,55.53,55.57,55.5,55.5,161700.0,34.2973,34.322,34.2788,34.2788,161700.0
2011-01-11 13:40:00,55.5,55.52,55.49,55.5,143400.0,34.2788,34.2911,34.2726,34.2788,143400.0
2011-01-11 13:50:00,55.49,55.5,55.39,55.45,180700.0,34.2726,34.2788,34.2108,34.2479,180700.0
2011-01-11 14:00:00,55.45,55.46,55.32,55.42,153000.0,34.2479,34.254,34.1676,34.2293,153000.0
2011-01-11 14:10:00,55.43,55.45,55.4,55.44,68800.0,34.2355,34.2479,34.217,34.2417,68800.0
2011-01-11 14:20:00,55.44,55.5,55.42,55.49,108900.0,34.2417,34.2788,34.2293,34.2726,108900.0
2011-01-11 14:30:00,55.49,55.5,55.43,55.47,74100.0,34.2726,34.2788,34.2355,34.2602,74100.0
2011-01-11 14:40:00,55.48,55.48,55.44,55.46,66800.0,34.2664,34.2664,34.2417,34.254,66800.0
2011-01-11 14:50:00,55.47,55.5,55.41,55.47,134700.0,34.2602,34.2788,34.2232,34.2602,134700.0
2011-01-11 15:00:00,55.48,55.55,55.45,55.52,122100.0,34.2664,34.3096,34.2479,34.2911,122100.0
2011-01-11 15:10:00,55.51,55.53,55.5,55.52,117100.0,34.2849,34.2973,34.2788,34.2911,117100.0
2011-01-11 15:20:00,55.52,55.52,55.47,55.5,106400.0,34.2911,34.2911,34.2602,34.2788,106400.0
2011-01-11 15:30:00,55.5,55.56,55.46,55.51,210100.0,34.2788,34.3158,34.254,34.2849,210100.0
2011-01-11 15:40:00,55.52,55.58,55.47,55.56,413000.0,34.2911,34.3282,34.2602,34.3158,413000.0
2011-01-11 15:50:00,55.56,55.6,55.51,55.59,613400.0,34.3158,34.3405,34.2849,34.3343,613400.0
2011-01-11 16:00:00,55.59,55.71,55.53,55.6,49000.0,34.3343,34.4085,34.2973,34.3405,49000.0
2011-01-11 16:10:00,55.62,55.62,55.62,55.62,300.0,34.3529,34.3529,34.3529,34.3529,300.0
2011-01-12 09:30:00,55.98,56.05,55.87,55.87,323600.0,34.5752,34.6185,34.5073,34.5073,323600.0
2011-01-12 09:40:00,55.87,55.92,55.73,55.75,462200.0,34.5073,34.5382,34.4208,34.4332,462200.0
2011-01-12 09:50:00,55.76,55.94,55.75,55.93,162600.0,34.4393,34.5505,34.4332,34.5443,162600.0
2011-01-12 10:00:00,55.93,56.06,55.86,55.99,301100.0,34.5443,34.6246,34.5011,34.5814,301100.0
2011-01-12 10:10:00,56.0,56.05,55.97,55.97,254500.0,34.5876,34.6185,34.569,34.569,254500.0
2011-01-12 10:20:00,55.97,56.05,55.96,55.98,172900.0,34.569,34.6185,34.5629,34.5752,172900.0
2011-01-12 10:30:00,55.98,56.06,55.98,55.99,197300.0,34.5752,34.6246,34.5752,34.5814,197300.0
2011-01-12 10:40:00,55.99,56.01,55.88,55.9,236700.0,34.5814,34.5937,34.5135,34.5258,236700.0
2011-01-12 10:50:00,55.9,55.94,55.88,55.92,122000.0,34.5258,34.5505,34.5135,34.5382,122000.0
2011-01-12 11:00:00,55.92,55.95,55.88,55.92,221200.0,34.5382,34.5567,34.5135,34.5382,221200.0
2011-01-12 11:10:00,55.93,55.99,55.91,55.96,182000.0,34.5443,34.5814,34.532,34.5629,182000.0
2011-01-12 11:20:00,55.96,55.97,55.89,55.9,164600.0,34.5629,34.569,34.5196,34.5258,164600.0
2011-01-12 11:30:00,55.9,56.0,55.89,55.91,288100.0,34.5258,34.5876,34.5196,34.532,288100.0
2011-01-12 11:40:00,55.91,55.95,55.89,55.89,55700.0,34.532,34.5567,34.5196,34.5196,55700.0
2011-01-12 11:50:00,55.9,55.9,55.84,55.87,131500.0,34.5258,34.5258,34.4887,34.5073,131500.0
2011-01-12 12:00:00,55.87,55.94,55.87,55.93,95200.0,34.5073,34.5505,34.5073,34.5443,95200.0
2011-01-12 12:10:00,55.93,55.97,55.91,55.94,45800.0,34.5443,34.569,34.532,34.5505,45800.0
2011-01-12 12:20:00,55.94,55.98,55.93,55.95,52200.0,34.5505,34.5752,34.5443,34.5567,52200.0
2011-01-12 12:30:00,55.95,55.96,55.83,55.83,161500.0,34.5567,34.5629,34.4826,34.4826,161500.0
2011-01-12 12:40:00,55.82,55.86,55.76,55.86,304400.0,34.4764,34.5011,34.4393,34.5011,304400.0
2011-01-12 12:50:00,55.86,55.89,55.79,55.81,81000.0,34.5011,34.5196,34.4579,34.4702,81000.0
2011-01-12 13:00:00,55.81,55.89,55.81,55.83,106000.0,34.4702,34.5196,34.4702,34.4826,106000.0
2011-01-12 13:10:00,55.82,55.86,55.78,55.8,44800.0,34.4764,34.5011,34.4517,34.464,44800.0
2011-01-12 13:20:00,55.81,55.83,55.77,55.77,47300.0,34.4702,34.4826,34.4455,34.4455,47300.0
2011-01-12 13:30:00,55.77,55.79,55.76,55.76,63400.0,34.4455,34.4579,34.4393,34.4393,63400.0
2011-01-12 13:40:00,55.76,55.81,55.76,55.79,36000.0,34.4393,34.4702,34.4393,34.4579,36000.0
2011-01-12 13:50:00,55.78,55.81,55.78,55.79,68500.0,34.4517,34.4702,34.4517,34.4579,68500.0
2011-01-12 14:00:00,55.79,55.81,55.75,55.8,95500.0,34.4579,34.4702,34.4332,34.464,95500.0
2011-01-12 14:10:00,55.8,55.82,55.76,55.79,76500.0,34.464,34.4764,34.4393,34.4579,76500.0
2011-01-12 14:20:00,55.79,55.79,55.76,55.77,41500.0,34.4579,34.4579,34.4393,34.4455,41500.0
2011-01-12 14:30:00,55.77,55.79,55.76,55.76,46600.0,34.4455,34.4579,34.4393,34.4393,46600.0
2011-01-12 14:40:00,55.77,55.81,55.7,55.74,142100.0,34.4455,34.4702,34.4023,34.427,142100.0
2011-01-12 14:50:00,55.73,55.74,55.7,55.74,72500.0,34.4208,34.427,34.4023,34.427,72500.0
2011-01-12 15:00:00,55.74,55.78,55.72,55.72,139200.0,34.427,34.4517,34.4146,34.4146,139200.0
2011-01-12 15:10:00,55.73,55.73,55.61,55.65,280700.0,34.4208,34.4208,34.3467,34.3714,280700.0
2011-01-12 15:20:00,55.65,55.72,55.62,55.7,331600.0,34.3714,34.4146,34.3529,34.4023,331600.0
2011-01-12 15:30:00,55.7,55.74,55.68,55.74,265800.0,34.4023,34.427,34.3899,34.427,265800.0
2011-01-12 15:40:00,55.73,55.85,55.71,55.79,441400.0,34.4208,34.4949,34.4085,34.4579,441400.0
2011-01-12 15:50:00,55.79,55.92,55.78,55.89,452900.0,34.4579,34.5382,34.4517,34.5196,452900.0
2011-01-13 09:30:00,55.82,55.97,55.81,55.84,295900.0,34.4764,34.569,34.4702,34.4887,295900.0
2011-01-13 09:40:00,55.82,55.89,55.78,55.78,218700.0,34.4764,34.5196,34.4517,34.4517,218700.0
2011-01-13 09:50:00,55.78,55.94,55.78,55.91,177300.0,34.4517,34.5505,34.4517,34.532,177300.0
2011-01-13 10:00:00,55.91,55.92,55.76,55.83,233400.0,34.532,34.5382,34.4393,34.4826,233400.0
2011-01-13 10:10:00,55.83,55.89,55.78,55.87,181400.0,34.4826,34.5196,34.4517,34.5073,181400.0
2011-01-13 10:20:00,55.87,55.91,55.8,55.81,85900.0,34.5073,34.532,34.464,34.4702,85900.0
2011-01-13 10:30:00,55.81,55.82,55.74,55.79,91500.0,34.4702,34.4764,34.427,34.4579,91500.0
2011-01-13 10:40:00,55.79,55.8,55.7,55.77,122900.0,34.4579,34.464,34.4023,34.4455,122900.0
2011-01-13 10:50:00,55.76,55.92,55.76,55.89,123400.0,34.4393,34.5382,34.4393,34.5196,123400.0
2011-01-13 11:00:00,55.89,56.0,55.88,56.0,200700.0,34.5196,34.5876,34.5135,34.5876,200700.0
2011-01-13 11:10:00,56.01,56.05,55.97,56.0,121900.0,34.5937,34.6185,34.569,34.5876,121900.0
2011-01-13 11:20:00,55.99,56.13,55.99,56.08,181900.0,34.5814,34.6679,34.5814,34.637,181900.0
2011-01-13 11:30:00,56.08,56.18,56.08,56.14,111700.0,34.637,34.6987,34.637,34.674,111700.0
2011-01-13 11:40:00,56.13,56.17,56.1,56.12,89800.0,34.6679,34.6926,34.6493,34.6617,89800.0
2011-01-13 11:50:00,56.11,56.19,56.09,56.1,109200.0,34.6555,34.7049,34.6432,34.6493,109200.0
2011-01-13 12:00:00,56.1,56.1,56.02,56.03,91100.0,34.6493,34.6493,34.5999,34.6061,91100.0
2011-01-13 12:10:00,56.02,56.09,55.95,56.09,98900.0,34.5999,34.6432,34.5567,34.6432,98900.0
2011-01-13 12:20:00,56.08,56.08,56.02,56.03,49000.0,34.637,34.637,34.5999,34.6061,49000.0
2011-01-13 12:30:00,56.03,56.05,55.99,55.99,58900.0,34.6061,34.6185,34.5814,34.5814,58900.0
2011-01-13 12:40:00,55.99,56.0,55.94,55.94,78000.0,34.5814,34.5876,34.5505,34.5505,78000.0
2011-01-13 12:50:00,55.95,55.96,55.89,55.9,66300.0,34.5567,34.5629,34.5196,34.5258,66300.0
2011-01-13 13:00:00,55.9,55.98,55.83,55.97,111000.0,34.5258,34.5752,34.4826,34.569,111000.0
2011-01-13 13:10:00,55.98,56.08,55.97,56.06,82700.0,34.5752,34.637,34.569,34.6246,82700.0
2011-01-13 13:20:00,56.07,56.09,56.01,56.02,68500.0,34.6308,34.6432,34.5937,34.5999,68500.0
2011-01-13 13:30:00,56.02,56.08,55.98,56.03,85700.0,34.5999,34.637,34.5752,34.6061,85700.0
2011-01-13 13:40:00,56.03,56.03,55.98,55.98,42500.0,34.6061,34.6061,34.5752,34.5752,42500.0
2011-01-13 13:50:00,55.99,56.0,55.96,55.99,67700.0,34.5814,34.5876,34.5629,34.5814,67700.0
2011-01-13 14:00:00,55.99,56.0,55.96,55.97,61000.0,34.5814,34.5876,34.5629,34.569,61000.0
2011-01-13 14:10:00,55.98,55.98,55.87,55.94,166500.0,34.5752,34.5752,34.5073,34.5505,166500.0
2011-01-13 14:20:00,55.94,55.95,55.86,55.91,200400.0,34.5505,34.5567,34.5011,34.532,200400.0
2011-01-13 14:30:00,55.92,55.94,55.88,55.89,66200.0,34.5382,34.5505,34.5135,34.5196,66200.0
2011-01-13 14:40:00,55.88,55.95,55.85,55.94,223000.0,34.5135,34.5567,34.4949,34.5505,223000.0
2011-01-13 14:50:00,55.94,55.96,55.87,55.93,238900.0,34.5505,34.5629,34.5073,34.5443,238900.0
2011-01-13 15:00:00,55.93,56.02,55.92,56.02,101200.0,34.5443,34.5999,34.5382,34.5999,101200.0
2011-01-13 15:10:00,56.02,56.02,55.96,55.98,61900.0,34.5999,34.5999,34.5629,34.5752,61900.0
2011-01-13 15:20:00,55.98,55.99,55.89,55.92,108800.0,34.5752,34.5814,34.5196,34.5382,108800.0
2011-01-13 15:30:00,55.92,55.95,55.86,55.89,258600.0,34.5382,34.5567,34.5011,34.5196,258600.0
2011-01-13 15:40:00,55.89,55.99,55.83,55.91,494600.0,34.5196,34.5814,34.4826,34.532,494600.0
2011-01-13 15:50:00,55.91,56.02,55.9,56.01,1059500.0,34.532,34.5999,34.5258,34.5937,1059500.0
2011-01-14 09:30:00,55.96,56.19,55.87,56.13,422300.0,34.5629,34.7049,34.5073,34.6679,422300.0
2011-01-14 09:40:00,56.13,56.14,55.92,55.97,158500.0,34.6679,34.674,34.5382,34.569,158500.0
2011-01-14 09:50:00,55.97,56.06,55.93,56.05,277900.0,34.569,34.6246,34.5443,34.6185,277900.0
2011-01-14 10:00:00,56.05,56.23,56.05,56.23,106600.0,34.6185,34.7296,34.6185,34.7296,106600.0
2011-01-14 10:10:00,56.23,56.26,56.18,56.2,128700.0,34.7296,34.7482,34.6987,34.7111,128700.0
2011-01-14 10:20:00,56.2,56.2,56.06,56.07,392200.0,34.7111,34.7111,34.6246,34.6308,392200.0
2011-01-14 10:30:00,56.08,56.16,56.03,56.14,182600.0,34.637,34.6864,34.6061,34.674,182600.0
2011-01-14 10:40:00,56.15,56.22,56.12,56.17,158000.0,34.6802,34.7235,34.6617,34.6926,158000.0
2011-01-14 10:50:00,56.17,56.19,56.13,56.16,85400.0,34.6926,34.7049,34.6679,34.6864,85400.0
2011-01-14 11:00:00,56.16,56.19,56.14,56.18,68100.0,34.6864,34.7049,34.674,34.6987,68100.0
2011-01-14 11:10:00,56.18,56.24,56.15,56.17,98900.0,34.6987,34.7358,34.6802,34.6926,98900.0
2011-01-14 11:20:00,56.17,56.25,56.17,56.2,120700.0,34.6926,34.742,34.6926,34.7111,120700.0
2011-01-14 11:30:00,56.2,56.21,56.13,56.2,41100.0,34.7111,34.7173,34.6679,34.7111,41100.0
2011-01-14 11:40:00,56.2,56.29,56.16,56.24,61800.0,34.7111,34.7667,34.6864,34.7358,61800.0
2011-01-14 11:50:00,56.25,56.3,56.2,56.29,84500.0,34.742,34.7729,34.7111,34.7667,84500.0
2011-01-14 12:00:00,56.3,56.3,56.22,56.23,41600.0,34.7729,34.7729,34.7235,34.7296,41600.0
2011-01-14 12:10:00,56.24,56.29,56.18,56.22,79500.0,34.7358,34.7667,34.6987,34.7235,79500.0
2011-01-14 12:20:00,56.22,56.23,56.13,56.15,77000.0,34.7235,34.7296,34.6679,34.6802,77000.0
2011-01-14 12:30:00,56.15,56.24,56.15,56.18,60100.0,34.6802,34.7358,34.6802,34.6987,60100.0
2011-01-14 12:40:00,56.18,56.21,56.15,56.21,143500.0,34.6987,34.7173,34.6802,34.7173,143500.0
2011-01-14 12:50:00,56.2,56.24,56.17,56.2,88300.0,34.7111,34.7358,34.6926,34.7111,88300.0
2011-01-14 13:00:00,56.2,56.22,56.18,56.19,25100.0,34.7111,34.7235,34.6987,34.7049,25100.0
2011-01-14 13:10:00,56.19,56.2,56.16,56.18,28000.0,34.7049,34.7111,34.6864,34.6987,28000.0
2011-01-14 13:20:00,56.18,56.23,56.17,56.18,55400.0,34.6987,34.7296,34.6926,34.6987,55400.0
2011-01-14 13:30:00,56.18,56.32,56.17,56.32,451200.0,34.6987,34.7852,34.6926,34.7852,451200.0
2011-01-14 13:40:00,56.32,56.36,56.31,56.31,202900.0,34.7852,34.8099,34.779,34.779,202900.0
2011-01-14 13:50:00,56.31,56.38,56.29,56.35,41600.0,34.779,34.8223,34.7667,34.8037,41600.0
2011-01-14 14:00:00,56.36,56.41,56.34,56.4,145300.0,34.8099,34.8408,34.7976,34.8346,145300.0
2011-01-14 14:10:00,56.41,56.41,56.33,56.34,73800.0,34.8408,34.8408,34.7914,34.7976,73800.0
2011-01-14 14:20:00,56.34,56.37,56.33,56.36,110800.0,34.7976,34.8161,34.7914,34.8099,110800.0
2011-01-14 14:30:00,56.36,56.36,56.27,56.28,44800.0,34.8099,34.8099,34.7543,34.7605,44800.0
2011-01-14 14:40:00,56.28,56.32,56.28,56.31,38900.0,34.7605,34.7852,34.7605,34.779,38900.0
2011-01-14 14:50:00,56.31,56.32,56.27,56.31,95700.0,34.779,34.7852,34.7543,34.779,95700.0
2011-01-14 15:00:00,56.31,56.33,56.27,56.27,115600.0,34.779,34.7914,34.7543,34.7543,115600.0
2011-01-14 15:10:00,56.27,56.3,56.24,56.28,111200.0,34.7543,34.7729,34.7358,34.7605,111200.0
2011-01-14 15:20:00,56.28,56.32,56.27,56.31,136500.0,34.7605,34.7852,34.7543,34.779,136500.0
2011-01-14 15:30:00,56.31,56.33,56.29,56.3,146600.0,34.779,34.7914,34.7667,34.7729,146600.0
2011-01-14 15:40:00,56.29,56.41,56.29,56.39,332200.0,34.7667,34.8408,34.7667,34.8284,332200.0
2011-01-14 15:50:00,56.38,56.41,56.34,56.39,831700.0,34.8223,34.8408,34.7976,34.8284,831700.0
2011-01-18 09:30:00,56.38,56.56,56.34,56.44,328200.0,34.8223,34.9334,34.7976,34.8593,328200.0
2011-01-18 09:40:00,56.45,56.49,56.36,56.37,324800.0,34.8655,34.8902,34.8099,34.8161,324800.0
2011-01-18 09:50:00,56.37,56.39,56.23,56.24,367400.0,34.8161,34.8284,34.7296,34.7358,367400.0
2011-01-18 10:00:00,56.24,56.29,56.18,56.19,109500.0,34.7358,34.7667,34.6987,34.7049,109500.0
2011-01-18 10:10:00,56.19,56.36,56.18,56.36,71900.0,34.7049,34.8099,34.6987,34.8099,71900.0
2011-01-18 10:20:00,56.36,56.39,56.33,56.35,73000.0,34.8099,34.8284,34.7914,34.8037,73000.0
2011-01-18 10:30:00,56.34,56.42,56.28,56.42,102500.0,34.7976,34.847,34.7605,34.847,102500.0
2011-01-18 10:40:00,56.43,56.44,56.34,56.35,239500.0,34.8532,34.8593,34.7976,34.8037,239500.0
2011-01-18 10:50:00,56.34,56.4,56.32,56.38,86900.0,34.7976,34.8346,34.7852,34.8223,86900.0
2011-01-18 11:00:00,56.38,56.45,56.37,56.45,90600.0,34.8223,34.8655,34.8161,34.8655,90600.0
2011-01-18 11:10:00,56.44,56.48,56.44,56.47,185700.0,34.8593,34.884,34.8593,34.8779,185700.0
2011-01-18 11:20:00,56.47,56.5,56.45,56.49,57800.0,34.8779,34.8964,34.8655,34.8902,57800.0
2011-01-18 11:30:00,56.5,56.52,56.45,56.47,91200.0,34.8964,34.9087,34.8655,34.8779,91200.0
2011-01-18 11:40:00,56.47,56.5,56.46,56.48,48600.0,34.8779,34.8964,34.8717,34.884,48600.0
2011-01-18 11:50:00,56.48,56.5,56.44,56.47,85800.0,34.884,34.8964,34.8593,34.8779,85800.0
2011-01-18 12:00:00,56.48,56.49,56.44,56.48,87900.0,34.884,34.8902,34.8593,34.884,87900.0
2011-01-18 12:10:00,56.48,56.48,56.43,56.43,36600.0,34.884,34.884,34.8532,34.8532,36600.0
2011-01-18 12:20:00,56.43,56.47,56.42,56.44,130300.0,34.8532,34.8779,34.847,34.8593,130300.0
2011-01-18 12:30:00,56.45,56.49,56.43,56.48,58400.0,34.8655,34.8902,34.8532,34.884,58400.0
2011-01-18 12:40:00,56.47,56.48,56.44,56.46,46600.0,34.8779,34.884,34.8593,34.8717,46600.0
2011-01-18 12:50:00,56.46,56.48,56.46,56.47,52100.0,34.8717,34.884,34.8717,34.8779,52100.0
2011-01-18 13:00:00,56.47,56.5,56.47,56.49,24400.0,34.8779,34.8964,34.8779,34.8902,24400.0
2011-01-18 13:10:00,56.49,56.52,56.48,56.51,96800.0,34.8902,34.9087,34.884,34.9026,96800.0
2011-01-18 13:20:00,56.51,56.54,56.5,56.54,28500.0,34.9026,34.9211,34.8964,34.9211,28500.0
2011-01-18 13:30:00,56.54,56.57,56.5,56.54,63500.0,34.9211,34.9396,34.8964,34.9211,63500.0
2011-01-18 13:40:00,56.54,56.58,56.5,56.52,54900.0,34.9211,34.9458,34.8964,34.9087,54900.0
2011-01-18 13:50:00,56.52,56.58,56.52,56.56,36300.0,34.9087,34.9458,34.9087,34.9334,36300.0
2011-01-18 14:00:00,56.56,56.58,56.54,56.58,26900.0,34.9334,34.9458,34.9211,34.9458,26900.0
2011-01-18 14:10:00,56.58,56.62,56.56,56.62,47400.0,34.9458,34.9705,34.9334,34.9705,47400.0
2011-01-18 14:20:00,56.62,56.64,56.58,56.64,49800.0,34.9705,34.9829,34.9458,34.9829,49800.0
2011-01-18 14:30:00,56.64,56.67,56.6,56.65,68100.0,34.9829,35.0014,34.9582,34.989,68100.0
2011-01-18 14:40:00,56.66,56.66,56.61,56.64,47800.0,34.9952,34.9952,34.9643,34.9829,47800.0
2011-01-18 14:50:00,56.63,56.78,56.63,56.78,305700.0,34.9767,35.0693,34.9767,35.0693,305700.0
2011-01-18 15:00:00,56.78,56.79,56.69,56.69,250000.0,35.0693,35.0755,35.0137,35.0137,250000.0
2011-01-18 15:10:00,56.69,56.73,56.69,56.71,118500.0,35.0137,35.0384,35.0137,35.0261,118500.0
2011-01-18 15:20:00,56.71,56.79,56.71,56.76,287000.0,35.0261,35.0755,35.0261,35.057,287000.0
2011-01-18 15:30:00,56.76,56.81,56.73,56.81,248800.0,35.057,35.0879,35.0384,35.0879,248800.0
2011-01-18 15:40:00,56.82,56.88,56.8,56.85,385200.0,35.094,35.1311,35.0817,35.1126,385200.0
2011-01-18 15:50:00,56.85,56.94,56.79,56.94,1345600.0,35.1126,35.1681,35.0755,35.1681,1345600.0
2011-01-18 16:00:00,56.92,57.03,56.82,57.03,596000.0,35.1558,35.2237,35.094,35.2237,596000.0
2011-01-18 16:10:00,57.04,57.04,57.04,57.04,400.0,35.2299,35.2299,35.2299,35.2299,400.0
2011-01-19 09:30:00,56.93,56.93,56.66,56.66,573400.0,35.162,35.162,34.9952,34.9952,573400.0
2011-01-19 09:40:00,56.66,56.76,56.59,56.73,408400.0,34.9952,35.057,34.952,35.0384,408400.0
2011-01-19 09:50:00,56.74,56.74,56.61,56.65,166900.0,35.0446,35.0446,34.9643,34.989,166900.0
2011-01-19 10:00:00,56.66,56.71,56.63,56.68,121900.0,34.9952,35.0261,34.9767,35.0076,121900.0
2011-01-19 10:10:00,56.68,56.73,56.61,56.61,211400.0,35.0076,35.0384,34.9643,34.9643,211400.0
2011-01-19 10:20:00,56.61,56.71,56.5,56.55,656600.0,34.9643,35.0261,34.8964,34.9273,656600.0
2011-01-19 10:30:00,56.55,56.58,56.49,56.53,174300.0,34.9273,34.9458,34.8902,34.9149,174300.0
2011-01-19 10:40:00,56.53,56.55,56.4,56.46,243700.0,34.9149,34.9273,34.8346,34.8717,243700.0
2011-01-19 10:50:00,56.46,56.49,56.4,56.46,134700.0,34.8717,34.8902,34.8346,34.8717,134700.0
2011-01-19 11:00:00,56.46,56.49,56.4,56.42,209600.0,34.8717,34.8902,34.8346,34.847,209600.0
2011-01-19 11:10:00,56.43,56.46,56.34,56.34,286300.0,34.8532,34.8717,34.7976,34.7976,286300.0
2011-01-19 11:20:00,56.35,56.39,56.34,56.38,70800.0,34.8037,34.8284,34.7976,34.8223,70800.0
2011-01-19 11:30:00,56.38,56.47,56.38,56.47,66100.0,34.8223,34.8779,34.8223,34.8779,66100.0
2011-01-19 11:40:00,56.47,56.48,56.42,56.44,56200.0,34.8779,34.884,34.847,34.8593,56200.0
2011-01-19 11:50:00,56.44,56.44,56.36,56.4,55100.0,34.8593,34.8593,34.8099,34.8346,55100.0
2011-01-19 12:00:00,56.39,56.4,56.33,56.35,140800.0,34.8284,34.8346,34.7914,34.8037,140800.0
2011-01-19 12:10:00,56.36,56.43,56.36,56.4,75100.0,34.8099,34.8532,34.8099,34.8346,75100.0
2011-01-19 12:20:00,56.4,56.46,56.4,56.4,143600.0,34.8346,34.8717,34.8346,34.8346,143600.0
2011-01-19 12:30:00,56.4,56.4,56.3,56.35,240000.0,34.8346,34.8346,34.7729,34.8037,240000.0
2011-01-19 12:40:00,56.35,56.35,56.25,56.26,44800.0,34.8037,34.8037,34.742,34.7482,44800.0
2011-01-19 12:50:00,56.26,56.31,56.25,56.26,83900.0,34.7482,34.779,34.742,34.7482,83900.0
2011-01-19 13:00:00,56.25,56.27,56.19,56.27,93400.0,34.742,34.7543,34.7049,34.7543,93400.0
2011-01-19 13:10:00,56.27,56.33,56.26,56.32,54600.0,34.7543,34.7914,34.7482,34.7852,54600.0
2011-01-19 13:20:00,56.32,56.39,56.29,56.35,151100.0,34.7852,34.8284,34.7667,34.8037,151100.0
2011-01-19 13:30:00,56.35,56.37,56.34,56.36,107100.0,34.8037,34.8161,34.7976,34.8099,107100.0
2011-01-19 13:40:00,56.35,56.35,56.26,56.28,136100.0,34.8037,34.8037,34.7482,34.7605,136100.0
2011-01-19 13:50:00,56.29,56.29,56.21,56.24,109300.0,34.7667,34.7667,34.7173,34.7358,109300.0
2011-01-19 14:00:00,56.24,56.26,56.17,56.17,281300.0,34.7358,34.7482,34.6926,34.6926,281300.0
2011-01-19 14:10:00,56.18,56.22,56.13,56.2,213200.0,34.6987,34.7235,34.6679,34.7111,213200.0
2011-01-19 14:20:00,56.19,56.25,56.12,56.15,257100.0,34.7049,34.742,34.6617,34.6802,257100.0
2011-01-19 14:30:00,56.15,56.24,56.13,56.23,186700.0,34.6802,34.7358,34.6679,34.7296,186700.0
2011-01-19 14:40:00,56.23,56.24,56.14,56.16,146800.0,34.7296,34.7358,34.674,34.6864,146800.0
2011-01-19 14:50:00,56.16,56.16,56.08,56.13,142300.0,34.6864,34.6864,34.637,34.6679,142300.0
2011-01-19 15:00:00,56.13,56.15,56.03,56.04,306500.0,34.6679,34.6802,34.6061,34.6123,306500.0
2011-01-19 15:10:00,56.04,56.07,55.99,56.04,148300.0,34.6123,34.6308,34.5814,34.6123,148300.0
2011-01-19 15:20:00,56.04,56.08,56.01,56.03,127500.0,34.6123,34.637,34.5937,34.6061,127500.0
2011-01-19 15:30:00,56.02,56.04,55.94,56.03,297500.0,34.5999,34.6123,34.5505,34.6061,297500.0
2011-01-19 15:40:00,56.02,56.1,55.97,56.09,419200.0,34.5999,34.6493,34.569,34.6432,419200.0
2011-01-19 15:50:00,56.1,56.18,56.09,56.18,662000.0,34.6493,34.6987,34.6432,34.6987,662000.0
2011-01-20 09:30:00,56.11,56.31,55.97,56.03,469000.0,34.6555,34.779,34.569,34.6061,469000.0
2011-01-20 09:40:00,56.03,56.19,55.99,56.19,358900.0,34.6061,34.7049,34.5814,34.7049,358900.0
2011-01-20 09:50:00,56.19,56.56,56.18,56.54,335700.0,34.7049,34.9334,34.6987,34.9211,335700.0
2011-01-20 10:00:00,56.54,56.62,56.5,56.53,407900.0,34.9211,34.9705,34.8964,34.9149,407900.0
2011-01-20 10:10:00,56.53,56.59,56.46,56.47,240300.0,34.9149,34.952,34.8717,34.8779,240300.0
2011-01-20 10:20:00,56.47,56.61,56.44,56.59,284000.0,34.8779,34.9643,34.8593,34.952,284000.0
2011-01-20 10:30:00,56.58,56.64,56.42,56.44,255200.0,34.9458,34.9829,34.847,34.8593,255200.0
2011-01-20 10:40:00,56.44,56.48,56.35,56.4,604600.0,34.8593,34.884,34.8037,34.8346,604600.0
2011-01-20 10:50:00,56.42,56.43,56.27,56.31,416800.0,34.847,34.8532,34.7543,34.779,416800.0
2011-01-20 11:00:00,56.32,56.36,56.26,56.36,138900.0,34.7852,34.8099,34.7482,34.8099,138900.0
2011-01-20 11:10:00,56.35,56.38,56.33,56.36,60200.0,34.8037,34.8223,34.7914,34.8099,60200.0
2011-01-20 11:20:00,56.37,56.37,56.28,56.3,102700.0,34.8161,34.8161,34.7605,34.7729,102700.0
2011-01-20 11:30:00,56.3,56.3,56.2,56.21,120400.0,34.7729,34.7729,34.7111,34.7173,120400.0
2011-01-20 11:40:00,56.21,56.25,56.2,56.21,44300.0,34.7173,34.742,34.7111,34.7173,44300.0
2011-01-20 11:50:00,56.22,56.22,56.17,56.19,69500.0,34.7235,34.7235,34.6926,34.7049,69500.0
2011-01-20 12:00:00,56.19,56.29,56.18,56.28,54300.0,34.7049,34.7667,34.6987,34.7605,54300.0
2011-01-20 12:10:00,56.28,56.29,56.22,56.24,40700.0,34.7605,34.7667,34.7235,34.7358,40700.0
2011-01-20 12:20:00,56.25,56.33,56.25,56.28,46200.0,34.742,34.7914,34.742,34.7605,46200.0
2011-01-20 12:30:00,56.27,56.3,56.2,56.22,51500.0,34.7543,34.7729,34.7111,34.7235,51500.0
2011-01-20 12:40:00,56.22,56.25,56.2,56.22,39700.0,34.7235,34.742,34.7111,34.7235,39700.0
2011-01-20 12:50:00,56.22,56.23,56.14,56.18,80500.0,34.7235,34.7296,34.674,34.6987,80500.0
2011-01-20 13:00:00,56.18,56.18,56.11,56.15,61400.0,34.6987,34.6987,34.6555,34.6802,61400.0
2011-01-20 13:10:00,56.14,56.15,56.09,56.13,99700.0,34.674,34.6802,34.6432,34.6679,99700.0
2011-01-20 13:20:00,56.12,56.13,56.04,56.1,160900.0,34.6617,34.6679,34.6123,34.6493,160900.0
2011-01-20 13:30:00,56.1,56.15,56.1,56.13,112100.0,34.6493,34.6802,34.6493,34.6679,112100.0
2011-01-20 13:40:00,56.12,56.14,56.06,56.12,119300.0,34.6617,34.674,34.6246,34.6617,119300.0
2011-01-20 13:50:00,56.13,56.19,56.1,56.18,31800.0,34.6679,34.7049,34.6493,34.6987,31800.0
2011-01-20 14:00:00,56.18,56.19,56.16,56.16,143000.0,34.6987,34.7049,34.6864,34.6864,143000.0
2011-01-20 14:10:00,56.17,56.24,56.16,56.23,206500.0,34.6926,34.7358,34.6864,34.7296,206500.0
2011-01-20 14:20:00,56.24,56.28,56.18,56.2,341500.0,34.7358,34.7605,34.6987,34.7111,341500.0
2011-01-20 14:30:00,56.2,56.3,56.18,56.28,123700.0,34.7111,34.7729,34.6987,34.7605,123700.0
2011-01-20 14:40:00,56.29,56.36,56.28,56.3,90100.0,34.7667,34.8099,34.7605,34.7729,90100.0
2011-01-20 14:50:00,56.3,56.4,56.28,56.4,116500.0,34.7729,34.8346,34.7605,34.8346,116500.0
2011-01-20 15:00:00,56.4,56.41,56.33,56.33,99100.0,34.8346,34.8408,34.7914,34.7914,99100.0
2011-01-20 15:10:00,56.33,56.37,56.24,56.25,159800.0,34.7914,34.8161,34.7358,34.742,159800.0
2011-01-20 15:20:00,56.25,56.26,56.15,56.19,144100.0,34.742,34.7482,34.6802,34.7049,144100.0
2011-01-20 15:30:00,56.19,56.22,56.12,56.19,223200.0,34.7049,34.7235,34.6617,34.7049,223200.0
2011-01-20 15:40:00,56.18,56.27,56.17,56.18,439900.0,34.6987,34.7543,34.6926,34.6987,439900.0
2011-01-20 15:50:00,56.18,56.2,56.13,56.18,410200.0,34.6987,34.7111,34.6679,34.6987,410200.0
2011-01-21 09:30:00,56.51,56.51,56.17,56.19,338400.0,34.9026,34.9026,34.6926,34.7049,338400.0
2011-01-21 09:40:00,56.19,56.27,56.17,56.2,268200.0,34.7049,34.7543,34.6926,34.7111,268200.0
2011-01-21 09:50:00,56.19,56.35,56.18,56.32,195100.0,34.7049,34.8037,34.6987,34.7852,195100.0
2011-01-21 10:00:00,56.33,56.36,56.24,56.26,179700.0,34.7914,34.8099,34.7358,34.7482,179700.0
2011-01-21 10:10:00,56.26,56.28,56.23,56.25,218300.0,34.7482,34.7605,34.7296,34.742,218300.0
2011-01-21 10:20:00,56.25,56.31,56.23,56.28,121000.0,34.742,34.779,34.7296,34.7605,121000.0
2011-01-21 10:30:00,56.28,56.33,56.25,56.27,60500.0,34.7605,34.7914,34.742,34.7543,60500.0
2011-01-21 10:40:00,56.28,56.33,56.24,56.25,194100.0,34.7605,34.7914,34.7358,34.742,194100.0
2011-01-21 10:50:00,56.25,56.33,56.23,56.28,217300.0,34.742,34.7914,34.7296,34.7605,217300.0
2011-01-21 11:00:00,56.27,56.33,56.25,56.25,155000.0,34.7543,34.7914,34.742,34.742,155000.0
2011-01-21 11:10:00,56.25,56.26,56.17,56.19,81700.0,34.742,34.7482,34.6926,34.7049,81700.0
2011-01-21 11:20:00,56.18,56.32,56.17,56.32,58700.0,34.6987,34.7852,34.6926,34.7852,58700.0
2011-01-21 11:30:00,56.32,56.34,56.28,56.3,51200.0,34.7852,34.7976,34.7605,34.7729,51200.0
2011-01-21 11:40:00,56.29,56.31,56.22,56.24,231500.0,34.7667,34.779,34.7235,34.7358,231500.0
2011-01-21 11:50:00,56.24,56.24,56.17,56.24,192700.0,34.7358,34.7358,34.6926,34.7358,192700.0
2011-01-21 12:00:00,56.24,56.31,56.22,56.31,31700.0,34.7358,34.779,34.7235,34.779,31700.0
2011-01-21 12:10:00,56.31,56.35,56.3,56.34,56300.0,34.779,34.8037,34.7729,34.7976,56300.0
2011-01-21 12:20:00,56.34,56.36,56.3,56.32,29500.0,34.7976,34.8099,34.7729,34.7852,29500.0
2011-01-21 12:30:00,56.33,56.38,56.32,56.35,59300.0,34.7914,34.8223,34.7852,34.8037,59300.0
2011-01-21 12:40:00,56.34,56.35,56.24,56.31,40900.0,34.7976,34.8037,34.7358,34.779,40900.0
2011-01-21 12:50:00,56.3,56.35,56.27,56.35,74100.0,34.7729,34.8037,34.7543,34.8037,74100.0
2011-01-21 13:00:00,56.35,56.35,56.26,56.27,29100.0,34.8037,34.8037,34.7482,34.7543,29100.0
2011-01-21 13:10:00,56.26,56.36,56.25,56.35,43600.0,34.7482,34.8099,34.742,34.8037,43600.0
2011-01-21 13:20:00,56.35,56.36,56.28,56.3,28400.0,34.8037,34.8099,34.7605,34.7729,28400.0
2011-01-21 13:30:00,56.3,56.33,56.28,56.29,56700.0,34.7729,34.7914,34.7605,34.7667,56700.0
2011-01-21 13:40:00,56.29,56.3,56.25,56.26,75100.0,34.7667,34.7729,34.742,34.7482,75100.0
2011-01-21 13:50:00,56.26,56.31,56.23,56.3,37100.0,34.7482,34.779,34.7296,34.7729,37100.0
2011-01-21 14:00:00,56.3,56.33,56.25,56.32,69300.0,34.7729,34.7914,34.742,34.7852,69300.0
2011-01-21 14:10:00,56.31,56.31,56.22,56.28,57000.0,34.779,34.779,34.7235,34.7605,57000.0
2011-01-21 14:20:00,56.28,56.29,56.23,56.24,33100.0,34.7605,34.7667,34.7296,34.7358,33100.0
2011-01-21 14:30:00,56.23,56.32,56.22,56.3,67700.0,34.7296,34.7852,34.7235,34.7729,67700.0
2011-01-21 14:40:00,56.3,56.31,56.26,56.29,46800.0,34.7729,34.779,34.7482,34.7667,46800.0
2011-01-21 14:50:00,56.29,56.3,56.25,56.26,103900.0,34.7667,34.7729,34.742,34.7482,103900.0
2011-01-21 15:00:00,56.26,56.28,56.24,56.26,93800.0,34.7482,34.7605,34.7358,34.7482,93800.0
2011-01-21 15:10:00,56.26,56.28,56.23,56.24,35700.0,34.7482,34.7605,34.7296,34.7358,35700.0
2011-01-21 15:20:00,56.24,56.28,56.2,56.24,66300.0,34.7358,34.7605,34.7111,34.7358,66300.0
2011-01-21 15:30:00,56.24,56.27,56.21,56.26,117100.0,34.7358,34.7543,34.7173,34.7482,117100.0
2011-01-21 15:40:00,56.26,56.32,56.22,56.28,385700.0,34.7482,34.7852,34.7235,34.7605,385700.0
2011-01-21 15:50:00,56.28,56.37,56.28,56.35,576400.0,34.7605,34.8161,34.7605,34.8037,576400.0
2011-01-24 09:30:00,56.39,56.61,56.39,56.53,306000.0,34.8284,34.9643,34.8284,34.9149,306000.0
2011-01-24 09:40:00,56.53,56.6,56.46,56.57,220800.0,34.9149,34.9582,34.8717,34.9396,220800.0
2011-01-24 09:50:00,56.57,56.59,56.41,56.41,115200.0,34.9396,34.952,34.8408,34.8408,115200.0
2011-01-24 10:00:00,56.42,56.46,56.38,56.45,126800.0,34.847,34.8717,34.8223,34.8655,126800.0
2011-01-24 10:10:00,56.45,56.47,56.31,56.36,160000.0,34.8655,34.8779,34.779,34.8099,160000.0
2011-01-24 10:20:00,56.36,56.38,56.3,56.3,96900.0,34.8099,34.8223,34.7729,34.7729,96900.0
2011-01-24 10:30:00,56.31,56.34,56.25,56.31,160100.0,34.779,34.7976,34.742,34.779,160100.0
2011-01-24 10:40:00,56.31,56.4,56.31,56.38,236600.0,34.779,34.8346,34.779,34.8223,236600.0
2011-01-24 10:50:00,56.38,56.46,56.38,56.44,116000.0,34.8223,34.8717,34.8223,34.8593,116000.0
2011-01-24 11:00:00,56.44,56.53,56.43,56.51,218600.0,34.8593,34.9149,34.8532,34.9026,218600.0
2011-01-24 11:10:00,56.52,56.54,56.47,56.53,156400.0,34.9087,34.9211,34.8779,34.9149,156400.0
2011-01-24 11:20:00,56.53,56.55,56.5,56.53,120200.0,34.9149,34.9273,34.8964,34.9149,120200.0
2011-01-24 11:30:00,56.53,56.56,56.47,56.49,68200.0,34.9149,34.9334,34.8779,34.8902,68200.0
2011-01-24 11:40:00,56.48,56.52,56.47,56.51,45200.0,34.884,34.9087,34.8779,34.9026,45200.0
2011-01-24 11:50:00,56.52,56.55,56.51,56.54,144600.0,34.9087,34.9273,34.9026,34.9211,144600.0
2011-01-24 12:00:00,56.54,56.6,56.53,56.59,145500.0,34.9211,34.9582,34.9149,34.952,145500.0
2011-01-24 12:10:00,56.59,56.63,56.54,56.54,76100.0,34.952,34.9767,34.9211,34.9211,76100.0
2011-01-24 12:20:00,56.54,56.56,56.51,56.51,39700.0,34.9211,34.9334,34.9026,34.9026,39700.0
2011-01-24 12:30:00,56.51,56.55,56.51,56.55,32000.0,34.9026,34.9273,34.9026,34.9273,32000.0
2011-01-24 12:40:00,56.55,56.58,56.54,56.57,63300.0,34.9273,34.9458,34.9211,34.9396,63300.0
2011-01-24 12:50:00,56.56,56.57,56.53,56.54,70900.0,34.9334,34.9396,34.9149,34.9211,70900.0
2011-01-24 13:00:00,56.55,56.61,56.54,56.6,73700.0,34.9273,34.9643,34.9211,34.9582,73700.0
2011-01-24 13:10:00,56.61,56.63,56.59,56.61,57800.0,34.9643,34.9767,34.952,34.9643,57800.0
2011-01-24 13:20:00,56.62,56.72,56.62,56.69,102300.0,34.9705,35.0323,34.9705,35.0137,102300.0
2011-01-24 13:30:00,56.69,56.76,56.68,56.74,159100.0,35.0137,35.057,35.0076,35.0446,159100.0
2011-01-24 13:40:00,56.73,56.78,56.71,56.76,88400.0,35.0384,35.0693,35.0261,35.057,88400.0
2011-01-24 13:50:00,56.76,56.81,56.74,56.78,213900.0,35.057,35.0879,35.0446,35.0693,213900.0
2011-01-24 14:00:00,56.79,56.83,56.78,56.81,129000.0,35.0755,35.1002,35.0693,35.0879,129000.0
2011-01-24 14:10:00,56.82,56.9,56.81,56.81,170500.0,35.094,35.1434,35.0879,35.0879,170500.0
2011-01-24 14:20:00,56.81,56.82,56.77,56.77,112700.0,35.0879,35.094,35.0631,35.0631,112700.0
2011-01-24 14:30:00,56.77,56.79,56.71,56.73,70500.0,35.0631,35.0755,35.0261,35.0384,70500.0
2011-01-24 14:40:00,56.73,56.73,56.69,56.72,118300.0,35.0384,35.0384,35.0137,35.0323,118300.0
2011-01-24 14:50:00,56.71,56.73,56.62,56.62,181300.0,35.0261,35.0384,34.9705,34.9705,181300.0
2011-01-24 15:00:00,56.62,56.67,56.61,56.65,162700.0,34.9705,35.0014,34.9643,34.989,162700.0
2011-01-24 15:10:00,56.65,56.66,56.61,56.62,131100.0,34.989,34.9952,34.9643,34.9705,131100.0
2011-01-24 15:20:00,56.62,56.63,56.56,56.56,188400.0,34.9705,34.9767,34.9334,34.9334,188400.0
2011-01-24 15:30:00,56.57,56.64,56.56,56.64,346700.0,34.9396,34.9829,34.9334,34.9829,346700.0
2011-01-24 15:40:00,56.63,56.63,56.56,56.58,280200.0,34.9767,34.9767,34.9334,34.9458,280200.0
2011-01-24 15:50:00,56.58,56.67,56.53,56.65,641100.0,34.9458,35.0014,34.9149,34.989,641100.0
2011-01-25 09:30:00,56.48,56.52,56.35,56.43,212900.0,34.884,34.9087,34.8037,34.8532,212900.0
2011-01-25 09:40:00,56.42,56.48,56.33,56.48,189300.0,34.847,34.884,34.7914,34.884,189300.0
2011-01-25 09:50:00,56.48,56.65,56.47,56.62,169600.0,34.884,34.989,34.8779,34.9705,169600.0
2011-01-25 10:00:00,56.6,56.65,56.5,56.56,446800.0,34.9582,34.989,34.8964,34.9334,446800.0
2011-01-25 10:10:00,56.57,56.6,56.45,56.47,160800.0,34.9396,34.9582,34.8655,34.8779,160800.0
2011-01-25 10:20:00,56.47,56.53,56.42,56.51,239900.0,34.8779,34.9149,34.847,34.9026,239900.0
2011-01-25 10:30:00,56.51,56.58,56.5,56.5,177600.0,34.9026,34.9458,34.8964,34.8964,177600.0
2011-01-25 10:40:00,56.5,56.61,56.5,56.57,216400.0,34.8964,34.9643,34.8964,34.9396,216400.0
2011-01-25 10:50:00,56.58,56.67,56.58,56.63,143300.0,34.9458,35.0014,34.9458,34.9767,143300.0
2011-01-25 11:00:00,56.64,56.68,56.62,56.63,261100.0,34.9829,35.0076,34.9705,34.9767,261100.0
2011-01-25 11:10:00,56.63,56.64,56.53,56.54,378000.0,34.9767,34.9829,34.9149,34.9211,378000.0
2011-01-25 11:20:00,56.54,56.57,56.5,56.52,118300.0,34.9211,34.9396,34.8964,34.9087,118300.0
2011-01-25 11:30:00,56.52,56.6,56.49,56.6,132500.0,34.9087,34.9582,34.8902,34.9582,132500.0
2011-01-25 11:40:00,56.6,56.72,56.6,56.66,280800.0,34.9582,35.0323,34.9582,34.9952,280800.0
2011-01-25 11:50:00,56.66,56.8,56.66,56.8,154200.0,34.9952,35.0817,34.9952,35.0817,154200.0
2011-01-25 12:00:00,56.8,56.85,56.8,56.84,112000.0,35.0817,35.1126,35.0817,35.1064,112000.0
2011-01-25 12:10:00,56.85,56.97,56.84,56.95,164300.0,35.1126,35.1867,35.1064,35.1743,164300.0
2011-01-25 12:20:00,56.96,57.01,56.95,56.97,91000.0,35.1805,35.2114,35.1743,35.1867,91000.0
2011-01-25 12:30:00,56.98,57.03,56.98,56.99,160300.0,35.1929,35.2237,35.1929,35.199,160300.0
2011-01-25 12:40:00,57.0,57.03,56.99,57.02,72800.0,35.2052,35.2237,35.199,35.2176,72800.0
2011-01-25 12:50:00,57.02,57.04,56.97,56.98,125400.0,35.2176,35.2299,35.1867,35.1929,125400.0
2011-01-25 13:00:00,56.98,56.99,56.96,56.98,52900.0,35.1929,35.199,35.1805,35.1929,52900.0
2011-01-25 13:10:00,56.97,57.01,56.97,56.98,27900.0,35.1867,35.2114,35.1867,35.1929,27900.0
2011-01-25 13:20:00,56.98,57.0,56.97,56.99,36800.0,35.1929,35.2052,35.1867,35.199,36800.0
2011-01-25 13:30:00,57.01,57.04,56.97,57.03,111600.0,35.2114,35.2299,35.1867,35.2237,111600.0
2011-01-25 13:40:00,57.03,57.15,57.03,57.15,221900.0,35.2237,35.2979,35.2237,35.2979,221900.0
2011-01-25 13:50:00,57.15,57.16,57.11,57.12,129500.0,35.2979,35.304,35.2731,35.2793,129500.0
2011-01-25 14:00:00,57.12,57.12,57.02,57.05,92800.0,35.2793,35.2793,35.2176,35.2361,92800.0
2011-01-25 14:10:00,57.04,57.06,56.82,56.85,293000.0,35.2299,35.2423,35.094,35.1126,293000.0
2011-01-25 14:20:00,56.85,56.9,56.77,56.8,221200.0,35.1126,35.1434,35.0631,35.0817,221200.0
2011-01-25 14:30:00,56.8,56.92,56.79,56.91,132000.0,35.0817,35.1558,35.0755,35.1496,132000.0
2011-01-25 14:40:00,56.9,56.93,56.82,56.82,96900.0,35.1434,35.162,35.094,35.094,96900.0
2011-01-25 14:50:00,56.82,56.95,56.81,56.94,136000.0,35.094,35.1743,35.0879,35.1681,136000.0
2011-01-25 15:00:00,56.94,57.06,56.91,57.02,206100.0,35.1681,35.2423,35.1496,35.2176,206100.0
2011-01-25 15:10:00,57.02,57.13,57.0,57.11,249300.0,35.2176,35.2855,35.2052,35.2731,249300.0
2011-01-25 15:20:00,57.11,57.17,57.1,57.14,171000.0,35.2731,35.3102,35.267,35.2917,171000.0
2011-01-25 15:30:00,57.14,57.14,57.01,57.04,270500.0,35.2917,35.2917,35.2114,35.2299,270500.0
2011-01-25 15:40:00,57.04,57.19,57.03,57.14,765600.0,35.2299,35.3226,35.2237,35.2917,765600.0
2011-01-25 15:50:00,57.14,57.23,57.12,57.21,683400.0,35.2917,35.3473,35.2793,35.3349,683400.0
2011-01-25 16:00:00,57.2,57.28,56.57,57.2,257700.0,35.3287,35.3781,34.9396,35.3287,257700.0
2011-01-25 16:10:00,57.19,57.19,57.19,57.19,100.0,35.3226,35.3226,35.3226,35.3226,100.0
2011-01-26 09:30:00,57.35,57.43,57.18,57.18,350800.0,35.4214,35.4708,35.3164,35.3164,350800.0
2011-01-26 09:40:00,57.2,57.2,57.0,57.03,360600.0,35.3287,35.3287,35.2052,35.2237,360600.0
2011-01-26 09:50:00,57.04,57.14,57.03,57.1,229300.0,35.2299,35.2917,35.2237,35.267,229300.0
2011-01-26 10:00:00,57.09,57.28,57.09,57.27,222500.0,35.2608,35.3781,35.2608,35.372,222500.0
2011-01-26 10:10:00,57.28,57.41,57.21,57.38,182900.0,35.3781,35.4584,35.3349,35.4399,182900.0
2011-01-26 10:20:00,57.37,57.49,57.33,57.47,145900.0,35.4337,35.5078,35.409,35.4955,145900.0
2011-01-26 10:30:00,57.47,57.48,57.35,57.37,161200.0,35.4955,35.5017,35.4214,35.4337,161200.0
2011-01-26 10:40:00,57.38,57.57,57.32,57.48,170600.0,35.4399,35.5573,35.4028,35.5017,170600.0
2011-01-26 10:50:00,57.49,57.5,57.38,57.42,160500.0,35.5078,35.514,35.4399,35.4646,160500.0
2011-01-26 11:00:00,57.41,57.48,57.38,57.44,183500.0,35.4584,35.5017,35.4399,35.477,183500.0
2011-01-26 11:10:00,57.44,57.49,57.39,57.46,70100.0,35.477,35.5078,35.4461,35.4893,70100.0
2011-01-26 11:20:00,57.45,57.48,57.34,57.34,194300.0,35.4831,35.5017,35.4152,35.4152,194300.0
2011-01-26 11:30:00,57.34,57.42,57.31,57.34,81200.0,35.4152,35.4646,35.3967,35.4152,81200.0
2011-01-26 11:40:00,57.34,57.42,57.34,57.4,137600.0,35.4152,35.4646,35.4152,35.4523,137600.0
2011-01-26 11:50:00,57.41,57.41,57.33,57.36,51700.0,35.4584,35.4584,35.409,35.4276,51700.0
2011-01-26 12:00:00,57.36,57.4,57.3,57.39,100500.0,35.4276,35.4523,35.3905,35.4461,100500.0
2011-01-26 12:10:00,57.39,57.39,57.29,57.29,42000.0,35.4461,35.4461,35.3843,35.3843,42000.0
2011-01-26 12:20:00,57.29,57.3,57.25,57.28,90700.0,35.3843,35.3905,35.3596,35.3781,90700.0
2011-01-26 12:30:00,57.28,57.36,57.28,57.34,102000.0,35.3781,35.4276,35.3781,35.4152,102000.0
2011-01-26 12:40:00,57.34,57.38,57.32,57.33,31000.0,35.4152,35.4399,35.4028,35.409,31000.0
2011-01-26 12:50:00,57.33,57.39,57.33,57.38,39800.0,35.409,35.4461,35.409,35.4399,39800.0
2011-01-26 13:00:00,57.38,57.38,57.31,57.34,20500.0,35.4399,35.4399,35.3967,35.4152,20500.0
2011-01-26 13:10:00,57.34,57.35,57.29,57.32,24700.0,35.4152,35.4214,35.3843,35.4028,24700.0
2011-01-26 13:20:00,57.32,57.33,57.26,57.26,32200.0,35.4028,35.409,35.3658,35.3658,32200.0
2011-01-26 13:30:00,57.27,57.27,57.19,57.25,111600.0,35.372,35.372,35.3226,35.3596,111600.0
2011-01-26 13:40:00,57.24,57.27,57.21,57.25,39500.0,35.3534,35.372,35.3349,35.3596,39500.0
2011-01-26 13:50:00,57.25,57.26,57.21,57.24,101200.0,35.3596,35.3658,35.3349,35.3534,101200.0
2011-01-26 14:00:00,57.24,57.26,57.2,57.22,86100.0,35.3534,35.3658,35.3287,35.3411,86100.0
2011-01-26 14:10:00,57.22,57.36,57.22,57.35,134800.0,35.3411,35.4276,35.3411,35.4214,134800.0
2011-01-26 14:20:00,57.34,57.35,57.2,57.25,152400.0,35.4152,35.4214,35.3287,35.3596,152400.0
2011-01-26 14:30:00,57.25,57.32,57.2,57.31,136600.0,35.3596,35.4028,35.3287,35.3967,136600.0
2011-01-26 14:40:00,57.3,57.42,57.29,57.33,209200.0,35.3905,35.4646,35.3843,35.409,209200.0
2011-01-26 14:50:00,57.33,57.39,57.29,57.38,114000.0,35.409,35.4461,35.3843,35.4399,114000.0
2011-01-26 15:00:00,57.38,57.4,57.31,57.39,86400.0,35.4399,35.4523,35.3967,35.4461,86400.0
2011-01-26 15:10:00,57.39,57.44,57.34,57.34,123700.0,35.4461,35.477,35.4152,35.4152,123700.0
2011-01-26 15:20:00,57.35,57.4,57.34,57.39,118700.0,35.4214,35.4523,35.4152,35.4461,118700.0
2011-01-26 15:30:00,57.39,57.39,57.29,57.31,128500.0,35.4461,35.4461,35.3843,35.3967,128500.0
2011-01-26 15:40:00,57.3,57.45,57.29,57.44,285900.0,35.3905,35.4831,35.3843,35.477,285900.0
2011-01-26 15:50:00,57.44,57.44,57.37,57.37,588700.0,35.477,35.477,35.4337,35.4337,588700.0
2011-01-27 09:30:00,57.85,57.97,57.55,57.94,775200.0,35.7302,35.8043,35.5449,35.7858,775200.0
2011-01-27 09:40:00,57.95,58.14,57.92,58.08,470700.0,35.792,35.9093,35.7734,35.8723,470700.0
2011-01-27 09:50:00,58.08,58.19,58.05,58.17,507400.0,35.8723,35.9402,35.8537,35.9278,507400.0
2011-01-27 10:00:00,58.16,58.27,58.16,58.22,367900.0,35.9217,35.9896,35.9217,35.9587,367900.0
2011-01-27 10:10:00,58.21,58.24,58.15,58.2,175500.0,35.9525,35.9711,35.9155,35.9464,175500.0
2011-01-27 10:20:00,58.2,58.2,58.05,58.11,283400.0,35.9464,35.9464,35.8537,35.8908,283400.0
2011-01-27 10:30:00,58.11,58.21,58.11,58.13,224900.0,35.8908,35.9525,35.8908,35.9031,224900.0
2011-01-27 10:40:00,58.12,58.12,57.96,58.05,363900.0,35.897,35.897,35.7981,35.8537,363900.0
2011-01-27 10:50:00,58.05,58.06,57.95,57.97,255300.0,35.8537,35.8599,35.792,35.8043,255300.0
2011-01-27 11:00:00,57.96,58.0,57.84,57.86,225700.0,35.7981,35.8228,35.724,35.7364,225700.0
2011-01-27 11:10:00,57.86,57.91,57.79,57.83,165600.0,35.7364,35.7673,35.6931,35.7178,165600.0
2011-01-27 11:20:00,57.83,57.85,57.72,57.73,184800.0,35.7178,35.7302,35.6499,35.6561,184800.0
2011-01-27 11:30:00,57.73,57.87,57.7,57.86,409300.0,35.6561,35.7425,35.6376,35.7364,409300.0
2011-01-27 11:40:00,57.86,57.93,57.85,57.92,77100.0,35.7364,35.7796,35.7302,35.7734,77100.0
2011-01-27 11:50:00,57.92,58.06,57.92,58.02,222200.0,35.7734,35.8599,35.7734,35.8352,222200.0
2011-01-27 12:00:00,58.02,58.04,57.99,58.04,102800.0,35.8352,35.8475,35.8167,35.8475,102800.0
2011-01-27 12:10:00,58.05,58.1,58.05,58.1,139600.0,35.8537,35.8846,35.8537,35.8846,139600.0
2011-01-27 12:20:00,58.09,58.1,58.04,58.06,85700.0,35.8784,35.8846,35.8475,35.8599,85700.0
2011-01-27 12:30:00,58.06,58.08,58.03,58.07,53300.0,35.8599,35.8723,35.8414,35.8661,53300.0
2011-01-27 12:40:00,58.07,58.12,58.05,58.06,58700.0,35.8661,35.897,35.8537,35.8599,58700.0
2011-01-27 12:50:00,58.07,58.1,58.04,58.06,108000.0,35.8661,35.8846,35.8475,35.8599,108000.0
2011-01-27 13:00:00,58.06,58.06,58.03,58.05,44900.0,35.8599,35.8599,35.8414,35.8537,44900.0
2011-01-27 13:10:00,58.05,58.13,58.04,58.13,49300.0,35.8537,35.9031,35.8475,35.9031,49300.0
2011-01-27 13:20:00,58.13,58.13,58.07,58.09,36600.0,35.9031,35.9031,35.8661,35.8784,36600.0
2011-01-27 13:30:00,58.1,58.11,58.03,58.04,36800.0,35.8846,35.8908,35.8414,35.8475,36800.0
2011-01-27 13:40:00,58.05,58.08,58.01,58.08,181000.0,35.8537,35.8723,35.829,35.8723,181000.0
2011-01-27 13:50:00,58.08,58.13,58.08,58.13,94600.0,35.8723,35.9031,35.8723,35.9031,94600.0
2011-01-27 14:00:00,58.13,58.13,58.09,58.11,93200.0,35.9031,35.9031,35.8784,35.8908,93200.0
2011-01-27 14:10:00,58.11,58.13,58.09,58.13,115700.0,35.8908,35.9031,35.8784,35.9031,115700.0
2011-01-27 14:20:00,58.13,58.14,58.06,58.07,136600.0,35.9031,35.9093,35.8599,35.8661,136600.0
2011-01-27 14:30:00,58.08,58.15,58.06,58.11,66200.0,35.8723,35.9155,35.8599,35.8908,66200.0
2011-01-27 14:40:00,58.12,58.19,58.11,58.14,179800.0,35.897,35.9402,35.8908,35.9093,179800.0
2011-01-27 14:50:00,58.14,58.2,58.14,58.17,183600.0,35.9093,35.9464,35.9093,35.9278,183600.0
2011-01-27 15:00:00,58.19,58.19,58.12,58.13,124500.0,35.9402,35.9402,35.897,35.9031,124500.0
2011-01-27 15:10:00,58.14,58.21,58.13,58.16,100100.0,35.9093,35.9525,35.9031,35.9217,100100.0
2011-01-27 15:20:00,58.17,58.2,58.13,58.18,192800.0,35.9278,35.9464,35.9031,35.934,192800.0
2011-01-27 15:30:00,58.18,58.23,58.14,58.22,495400.0,35.934,35.9649,35.9093,35.9587,495400.0
2011-01-27 15:40:00,58.22,58.3,58.2,58.26,750600.0,35.9587,36.0081,35.9464,35.9834,750600.0
2011-01-27 15:50:00,58.26,58.26,58.16,58.2,1125400.0,35.9834,35.9834,35.9217,35.9464,1125400.0
2011-01-28 09:30:00,58.17,58.29,58.12,58.2,398700.0,35.9278,36.002,35.897,35.9464,398700.0
2011-01-28 09:40:00,58.2,58.37,58.11,58.34,392000.0,35.9464,36.0514,35.8908,36.0328,392000.0
2011-01-28 09:50:00,58.33,58.43,58.29,58.3,458800.0,36.0267,36.0884,36.002,36.0081,458800.0
2011-01-28 10:00:00,58.3,58.31,58.09,58.15,278700.0,36.0081,36.0143,35.8784,35.9155,278700.0
2011-01-28 10:10:00,58.15,58.24,58.13,58.15,261200.0,35.9155,35.9711,35.9031,35.9155,261200.0
2011-01-28 10:20:00,58.15,58.15,57.85,57.88,457500.0,35.9155,35.9155,35.7302,35.7487,457500.0
2011-01-28 10:30:00,57.88,57.88,57.75,57.84,372400.0,35.7487,35.7487,35.6684,35.724,372400.0
2011-01-28 10:40:00,57.84,57.87,57.79,57.86,133400.0,35.724,35.7425,35.6931,35.7364,133400.0
2011-01-28 10:50:00,57.86,57.87,57.78,57.8,266500.0,35.7364,35.7425,35.687,35.6993,266500.0
2011-01-28 11:00:00,57.8,57.81,57.64,57.67,295000.0,35.6993,35.7055,35.6005,35.619,295000.0
2011-01-28 11:10:00,57.67,57.72,57.63,57.72,204600.0,35.619,35.6499,35.5943,35.6499,204600.0
2011-01-28 11:20:00,57.72,57.79,57.6,57.61,259800.0,35.6499,35.6931,35.5758,35.582,259800.0
2011-01-28 11:30:00,57.6,57.62,57.4,57.51,338000.0,35.5758,35.5881,35.4523,35.5202,338000.0
2011-01-28 11:40:00,57.5,57.52,57.41,57.42,230100.0,35.514,35.5264,35.4584,35.4646,230100.0
2011-01-28 11:50:00,57.41,57.43,57.29,57.34,319900.0,35.4584,35.4708,35.3843,35.4152,319900.0
2011-01-28 12:00:00,57.34,57.35,57.22,57.35,366800.0,35.4152,35.4214,35.3411,35.4214,366800.0
2011-01-28 12:10:00,57.35,57.52,57.35,57.5,184100.0,35.4214,35.5264,35.4214,35.514,184100.0
2011-01-28 12:20:00,57.5,57.51,57.38,57.38,147000.0,35.514,35.5202,35.4399,35.4399,147000.0
2011-01-28 12:30:00,57.37,57.46,57.34,57.45,149000.0,35.4337,35.4893,35.4152,35.4831,149000.0
2011-01-28 12:40:00,57.45,57.58,57.45,57.58,209800.0,35.4831,35.5634,35.4831,35.5634,209800.0
2011-01-28 12:50:00,57.58,57.58,57.48,57.55,52600.0,35.5634,35.5634,35.5017,35.5449,52600.0
2011-01-28 13:00:00,57.56,57.56,57.36,57.36,76000.0,35.5511,35.5511,35.4276,35.4276,76000.0
2011-01-28 13:10:00,57.36,57.53,57.36,57.5,309000.0,35.4276,35.5326,35.4276,35.514,309000.0
2011-01-28 13:20:00,57.51,57.53,57.36,57.41,95400.0,35.5202,35.5326,35.4276,35.4584,95400.0
2011-01-28 13:30:00,57.42,57.45,57.3,57.3,391000.0,35.4646,35.4831,35.3905,35.3905,391000.0
2011-01-28 13:40:00,57.3,57.41,57.3,57.33,162300.0,35.3905,35.4584,35.3905,35.409,162300.0
2011-01-28 13:50:00,57.34,57.43,57.3,57.4,127200.0,35.4152,35.4708,35.3905,35.4523,127200.0
2011-01-28 14:00:00,57.41,57.45,57.28,57.29,228500.0,35.4584,35.4831,35.3781,35.3843,228500.0
2011-01-28 14:10:00,57.3,57.34,57.25,57.29,93400.0,35.3905,35.4152,35.3596,35.3843,93400.0
2011-01-28 14:20:00,57.29,57.31,57.23,57.24,170900.0,35.3843,35.3967,35.3473,35.3534,170900.0
2011-01-28 14:30:00,57.24,57.33,57.23,57.25,201000.0,35.3534,35.409,35.3473,35.3596,201000.0
2011-01-28 14:40:00,57.26,57.42,57.26,57.41,221800.0,35.3658,35.4646,35.3658,35.4584,221800.0
2011-01-28 14:50:00,57.41,57.45,57.29,57.36,154700.0,35.4584,35.4831,35.3843,35.4276,154700.0
2011-01-28 15:00:00,57.36,57.42,57.29,57.3,151300.0,35.4276,35.4646,35.3843,35.3905,151300.0
2011-01-28 15:10:00,57.3,57.34,57.23,57.29,228400.0,35.3905,35.4152,35.3473,35.3843,228400.0
2011-01-28 15:20:00,57.29,57.3,57.16,57.16,328100.0,35.3843,35.3905,35.304,35.304,328100.0
2011-01-28 15:30:00,57.17,57.19,57.1,57.17,361400.0,35.3102,35.3226,35.267,35.3102,361400.0
2011-01-28 15:40:00,57.17,57.26,57.1,57.24,557800.0,35.3102,35.3658,35.267,35.3534,557800.0
2011-01-28 15:50:00,57.24,57.27,57.18,57.24,914800.0,35.3534,35.372,35.3164,35.3534,914800.0
2011-01-31 09:30:00,57.41,57.64,57.35,57.58,245600.0,35.4584,35.6005,35.4214,35.5634,245600.0
2011-01-31 09:40:00,57.58,57.78,57.57,57.67,231600.0,35.5634,35.687,35.5573,35.619,231600.0
2011-01-31 09:50:00,57.67,57.76,57.66,57.7,271000.0,35.619,35.6746,35.6128,35.6376,271000.0
2011-01-31 10:00:00,57.7,57.8,57.66,57.76,281600.0,35.6376,35.6993,35.6128,35.6746,281600.0
2011-01-31 10:10:00,57.75,57.78,57.58,57.64,135900.0,35.6684,35.687,35.5634,35.6005,135900.0
2011-01-31 10:20:00,57.64,57.82,57.64,57.8,141800.0,35.6005,35.7117,35.6005,35.6993,141800.0
2011-01-31 10:30:00,57.81,57.93,57.8,57.92,122800.0,35.7055,35.7796,35.6993,35.7734,122800.0
2011-01-31 10:40:00,57.92,57.98,57.87,57.88,140100.0,35.7734,35.8105,35.7425,35.7487,140100.0
2011-01-31 10:50:00,57.88,57.89,57.85,57.89,72000.0,35.7487,35.7549,35.7302,35.7549,72000.0
2011-01-31 11:00:00,57.89,57.89,57.85,57.88,301600.0,35.7549,35.7549,35.7302,35.7487,301600.0
2011-01-31 11:10:00,57.88,57.93,57.86,57.87,103100.0,35.7487,35.7796,35.7364,35.7425,103100.0
2011-01-31 11:20:00,57.86,57.96,57.86,57.9,159100.0,35.7364,35.7981,35.7364,35.7611,159100.0
2011-01-31 11:30:00,57.9,57.9,57.86,57.9,66400.0,35.7611,35.7611,35.7364,35.7611,66400.0
2011-01-31 11:40:00,57.9,57.91,57.84,57.86,39800.0,35.7611,35.7673,35.724,35.7364,39800.0
2011-01-31 11:50:00,57.87,57.88,57.82,57.87,59700.0,35.7425,35.7487,35.7117,35.7425,59700.0
2011-01-31 12:00:00,57.88,57.91,57.87,57.89,62900.0,35.7487,35.7673,35.7425,35.7549,62900.0
2011-01-31 12:10:00,57.89,57.96,57.89,57.93,91700.0,35.7549,35.7981,35.7549,35.7796,91700.0
2011-01-31 12:20:00,57.93,58.0,57.91,57.98,104000.0,35.7796,35.8228,35.7673,35.8105,104000.0
2011-01-31 12:30:00,57.98,58.01,57.95,57.96,47200.0,35.8105,35.829,35.792,35.7981,47200.0
2011-01-31 12:40:00,57.96,57.97,57.87,57.93,60100.0,35.7981,35.8043,35.7425,35.7796,60100.0
2011-01-31 12:50:00,57.93,58.02,57.93,57.97,114900.0,35.7796,35.8352,35.7796,35.8043,114900.0
2011-01-31 13:00:00,57.98,58.05,57.97,58.03,106300.0,35.8105,35.8537,35.8043,35.8414,106300.0
2011-01-31 13:10:00,58.03,58.06,57.99,58.03,66000.0,35.8414,35.8599,35.8167,35.8414,66000.0
2011-01-31 13:20:00,58.03,58.07,58.02,58.07,39300.0,35.8414,35.8661,35.8352,35.8661,39300.0
2011-01-31 13:30:00,58.07,58.08,58.01,58.01,50500.0,35.8661,35.8723,35.829,35.829,50500.0
2011-01-31 13:40:00,58.0,58.08,57.97,58.07,86000.0,35.8228,35.8723,35.8043,35.8661,86000.0
2011-01-31 13:50:00,58.08,58.18,58.06,58.06,276500.0,35.8723,35.934,35.8599,35.8599,276500.0
2011-01-31 14:00:00,58.06,58.13,58.03,58.08,137000.0,35.8599,35.9031,35.8414,35.8723,137000.0
2011-01-31 14:10:00,58.08,58.08,57.99,57.99,70500.0,35.8723,35.8723,35.8167,35.8167,70500.0
2011-01-31 14:20:00,57.99,58.02,57.91,57.91,151400.0,35.8167,35.8352,35.7673,35.7673,151400.0
2011-01-31 14:30:00,57.9,57.94,57.85,57.88,153400.0,35.7611,35.7858,35.7302,35.7487,153400.0
2011-01-31 14:40:00,57.87,57.88,57.75,57.76,94900.0,35.7425,35.7487,35.6684,35.6746,94900.0
2011-01-31 14:50:00,57.76,57.85,57.72,57.81,301100.0,35.6746,35.7302,35.6499,35.7055,301100.0
2011-01-31 15:00:00,57.8,57.87,57.8,57.85,206900.0,35.6993,35.7425,35.6993,35.7302,206900.0
2011-01-31 15:10:00,57.85,57.99,57.85,57.99,259500.0,35.7302,35.8167,35.7302,35.8167,259500.0
2011-01-31 15:20:00,57.99,58.03,57.96,57.98,183400.0,35.8167,35.8414,35.7981,35.8105,183400.0
2011-01-31 15:30:00,57.99,58.01,57.95,58.01,218200.0,35.8167,35.829,35.792,35.829,218200.0
2011-01-31 15:40:00,58.0,58.06,57.98,57.99,403200.0,35.8228,35.8599,35.8105,35.8167,403200.0
2011-01-31 15:50:00,57.99,58.0,57.91,57.95,1084500.0,35.8167,35.8228,35.7673,35.792,1084500.0
2011-02-01 09:30:00,58.24,58.38,57.96,58.08,929500.0,35.9711,36.0575,35.7981,35.8723,929500.0
2011-02-01 09:40:00,58.09,58.11,57.85,57.88,578300.0,35.8784,35.8908,35.7302,35.7487,578300.0
2011-02-01 09:50:00,57.87,57.92,57.75,57.79,473100.0,35.7425,35.7734,35.6684,35.6931,473100.0
2011-02-01 10:00:00,57.79,57.88,57.6,57.64,571100.0,35.6931,35.7487,35.5758,35.6005,571100.0
2011-02-01 10:10:00,57.64,57.76,57.61,57.74,344300.0,35.6005,35.6746,35.582,35.6623,344300.0
2011-02-01 10:20:00,57.75,57.83,57.73,57.77,380700.0,35.6684,35.7178,35.6561,35.6808,380700.0
2011-02-01 10:30:00,57.77,57.81,57.75,57.8,167100.0,35.6808,35.7055,35.6684,35.6993,167100.0
2011-02-01 10:40:00,57.8,57.84,57.78,57.8,177900.0,35.6993,35.724,35.687,35.6993,177900.0
2011-02-01 10:50:00,57.81,57.85,57.79,57.85,198700.0,35.7055,35.7302,35.6931,35.7302,198700.0
2011-02-01 11:00:00,57.84,57.84,57.77,57.8,173700.0,35.724,35.724,35.6808,35.6993,173700.0
2011-02-01 11:10:00,57.8,57.81,57.68,57.7,184500.0,35.6993,35.7055,35.6252,35.6376,184500.0
2011-02-01 11:20:00,57.69,57.76,57.68,57.73,186500.0,35.6314,35.6746,35.6252,35.6561,186500.0
2011-02-01 11:30:00,57.73,57.82,57.73,57.78,275200.0,35.6561,35.7117,35.6561,35.687,275200.0
2011-02-01 11:40:00,57.78,57.91,57.78,57.84,250800.0,35.687,35.7673,35.687,35.724,250800.0
2011-02-01 11:50:00,57.84,57.95,57.83,57.9,254900.0,35.724,35.792,35.7178,35.7611,254900.0
2011-02-01 12:00:00,57.89,57.97,57.88,57.97,155200.0,35.7549,35.8043,35.7487,35.8043,155200.0
2011-02-01 12:10:00,57.98,58.06,57.95,58.01,207200.0,35.8105,35.8599,35.792,35.829,207200.0
2011-02-01 12:20:00,58.01,58.04,57.88,57.88,231100.0,35.829,35.8475,35.7487,35.7487,231100.0
2011-02-01 12:30:00,57.88,57.96,57.88,57.94,85300.0,35.7487,35.7981,35.7487,35.7858,85300.0
2011-02-01 12:40:00,57.94,58.0,57.93,57.97,57100.0,35.7858,35.8228,35.7796,35.8043,57100.0
2011-02-01 12:50:00,57.98,58.13,57.98,58.1,223300.0,35.8105,35.9031,35.8105,35.8846,223300.0
2011-02-01 13:00:00,58.1,58.15,58.07,58.08,134800.0,35.8846,35.9155,35.8661,35.8723,134800.0
2011-02-01 13:10:00,58.09,58.2,58.09,58.19,168800.0,35.8784,35.9464,35.8784,35.9402,168800.0
2011-02-01 13:20:00,58.19,58.22,58.15,58.17,89900.0,35.9402,35.9587,35.9155,35.9278,89900.0
2011-02-01 13:30:00,58.17,58.19,58.15,58.15,53800.0,35.9278,35.9402,35.9155,35.9155,53800.0
2011-02-01 13:40:00,58.15,58.15,58.1,58.15,49200.0,35.9155,35.9155,35.8846,35.9155,49200.0
2011-02-01 13:50:00,58.15,58.16,58.12,58.13,78400.0,35.9155,35.9217,35.897,35.9031,78400.0
2011-02-01 14:00:00,58.14,58.18,58.13,58.16,118300.0,35.9093,35.934,35.9031,35.9217,118300.0
2011-02-01 14:10:00,58.16,58.18,58.13,58.17,79300.0,35.9217,35.934,35.9031,35.9278,79300.0
2011-02-01 14:20:00,58.18,58.18,58.13,58.13,79600.0,35.934,35.934,35.9031,35.9031,79600.0
2011-02-01 14:30:00,58.13,58.19,58.13,58.15,51000.0,35.9031,35.9402,35.9031,35.9155,51000.0
2011-02-01 14:40:00,58.16,58.17,58.1,58.1,48000.0,35.9217,35.9278,35.8846,35.8846,48000.0
2011-02-01 14:50:00,58.09,58.21,58.09,58.21,288000.0,35.8784,35.9525,35.8784,35.9525,288000.0
2011-02-01 15:00:00,58.21,58.23,58.17,58.23,147600.0,35.9525,35.9649,35.9278,35.9649,147600.0
2011-02-01 15:10:00,58.23,58.26,58.21,58.26,132400.0,35.9649,35.9834,35.9525,35.9834,132400.0
2011-02-01 15:20:00,58.27,58.29,58.23,58.24,168000.0,35.9896,36.002,35.9649,35.9711,168000.0
2011-02-01 15:30:00,58.24,58.26,58.2,58.2,229400.0,35.9711,35.9834,35.9464,35.9464,229400.0
2011-02-01 15:40:00,58.2,58.33,58.2,58.3,437500.0,35.9464,36.0267,35.9464,36.0081,437500.0
2011-02-01 15:50:00,58.29,58.3,58.23,58.23,722400.0,36.002,36.0081,35.9649,35.9649,722400.0
2011-02-01 16:00:00,58.23,58.23,58.2,58.2,32400.0,35.9649,35.9649,35.9464,35.9464,32400.0
2011-02-01 16:10:00,58.2,58.2,58.2,58.2,0.0,35.9464,35.9464,35.9464,35.9464,0.0
2011-02-02 09:30:00,58.16,58.34,58.09,58.17,264800.0,35.9217,36.0328,35.8784,35.9278,264800.0
2011-02-02 09:40:00,58.18,58.36,58.15,58.33,326400.0,35.934,36.0452,35.9155,36.0267,326400.0
2011-02-02 09:50:00,58.33,58.55,58.33,58.54,184000.0,36.0267,36.1625,36.0267,36.1564,184000.0
2011-02-02 10:00:00,58.55,58.55,58.29,58.29,197200.0,36.1625,36.1625,36.002,36.002,197200.0
2011-02-02 10:10:00,58.29,58.37,58.28,58.32,96700.0,36.002,36.0514,35.9958,36.0205,96700.0
2011-02-02 10:20:00,58.3,58.37,58.28,58.33,174500.0,36.0081,36.0514,35.9958,36.0267,174500.0
2011-02-02 10:30:00,58.32,58.4,58.29,58.29,71400.0,36.0205,36.0699,36.002,36.002,71400.0
2011-02-02 10:40:00,58.28,58.33,58.25,58.27,107700.0,35.9958,36.0267,35.9772,35.9896,107700.0
2011-02-02 10:50:00,58.28,58.36,58.28,58.34,104800.0,35.9958,36.0452,35.9958,36.0328,104800.0
2011-02-02 11:00:00,58.34,58.34,58.24,58.28,120600.0,36.0328,36.0328,35.9711,35.9958,120600.0
2011-02-02 11:10:00,58.28,58.32,58.25,58.3,52700.0,35.9958,36.0205,35.9772,36.0081,52700.0
2011-02-02 11:20:00,58.3,58.34,58.29,58.3,26200.0,36.0081,36.0328,36.002,36.0081,26200.0
2011-02-02 11:30:00,58.31,58.38,58.29,58.34,61800.0,36.0143,36.0575,36.002,36.0328,61800.0
2011-02-02 11:40:00,58.35,58.37,58.32,58.36,53800.0,36.039,36.0514,36.0205,36.0452,53800.0
2011-02-02 11:50:00,58.36,58.41,58.31,58.4,182000.0,36.0452,36.0761,36.0143,36.0699,182000.0
2011-02-02 12:00:00,58.4,58.45,58.37,58.45,287000.0,36.0699,36.1008,36.0514,36.1008,287000.0
2011-02-02 12:10:00,58.44,58.45,58.36,58.4,46300.0,36.0946,36.1008,36.0452,36.0699,46300.0
2011-02-02 12:20:00,58.39,58.4,58.3,58.3,44600.0,36.0637,36.0699,36.0081,36.0081,44600.0
2011-02-02 12:30:00,58.3,58.37,58.3,58.37,57800.0,36.0081,36.0514,36.0081,36.0514,57800.0
2011-02-02 12:40:00,58.38,58.42,58.32,58.42,917800.0,36.0575,36.0822,36.0205,36.0822,917800.0
2011-02-02 12:50:00,58.41,58.42,58.32,58.35,127600.0,36.0761,36.0822,36.0205,36.039,127600.0
2011-02-02 13:00:00,58.34,58.35,58.31,58.33,49000.0,36.0328,36.039,36.0143,36.0267,49000.0
2011-02-02 13:10:00,58.33,58.34,58.28,58.31,25500.0,36.0267,36.0328,35.9958,36.0143,25500.0
2011-02-02 13:20:00,58.31,58.32,58.25,58.3,38200.0,36.0143,36.0205,35.9772,36.0081,38200.0
2011-02-02 13:30:00,58.29,58.32,58.29,58.3,41300.0,36.002,36.0205,36.002,36.0081,41300.0
2011-02-02 13:40:00,58.3,58.31,58.27,58.29,33400.0,36.0081,36.0143,35.9896,36.002,33400.0
2011-02-02 13:50:00,58.29,58.3,58.24,58.25,16700.0,36.002,36.0081,35.9711,35.9772,16700.0
2011-02-02 14:00:00,58.24,58.24,58.21,58.22,29300.0,35.9711,35.9711,35.9525,35.9587,29300.0
2011-02-02 14:10:00,58.21,58.23,58.18,58.2,71800.0,35.9525,35.9649,35.934,35.9464,71800.0
2011-02-02 14:20:00,58.19,58.24,58.17,58.24,103900.0,35.9402,35.9711,35.9278,35.9711,103900.0
2011-02-02 14:30:00,58.24,58.33,58.24,58.3,237800.0,35.9711,36.0267,35.9711,36.0081,237800.0
2011-02-02 14:40:00,58.3,58.3,58.23,58.24,25100.0,36.0081,36.0081,35.9649,35.9711,25100.0
2011-02-02 14:50:00,58.24,58.39,58.23,58.38,264200.0,35.9711,36.0637,35.9649,36.0575,264200.0
2011-02-02 15:00:00,58.38,58.38,58.32,58.34,44800.0,36.0575,36.0575,36.0205,36.0328,44800.0
2011-02-02 15:10:00,58.33,58.33,58.24,58.28,88300.0,36.0267,36.0267,35.9711,35.9958,88300.0
2011-02-02 15:20:00,58.28,58.3,58.22,58.24,54600.0,35.9958,36.0081,35.9587,35.9711,54600.0
2011-02-02 15:30:00,58.24,58.26,58.21,58.25,75800.0,35.9711,35.9834,35.9525,35.9772,75800.0
2011-02-02 15:40:00,58.26,58.28,58.21,58.25,193900.0,35.9834,35.9958,35.9525,35.9772,193900.0
2011-02-02 15:50:00,58.25,58.27,58.21,58.24,452700.0,35.9772,35.9896,35.9525,35.9711,452700.0
2011-02-03 09:30:00,58.1,58.42,58.01,58.39,108100.0,35.8846,36.0822,35.829,36.0637,108100.0
2011-02-03 09:40:00,58.39,58.42,58.2,58.2,194800.0,36.0637,36.0822,35.9464,35.9464,194800.0
2011-02-03 09:50:00,58.2,58.29,58.15,58.24,110000.0,35.9464,36.002,35.9155,35.9711,110000.0
2011-02-03 10:00:00,58.28,58.3,58.09,58.12,158100.0,35.9958,36.0081,35.8784,35.897,158100.0
2011-02-03 10:10:00,58.12,58.17,57.93,57.98,203300.0,35.897,35.9278,35.7796,35.8105,203300.0
2011-02-03 10:20:00,57.97,58.08,57.96,58.08,132600.0,35.8043,35.8723,35.7981,35.8723,132600.0
2011-02-03 10:30:00,58.08,58.08,57.99,58.06,68300.0,35.8723,35.8723,35.8167,35.8599,68300.0
2011-02-03 10:40:00,58.07,58.19,57.99,58.13,71400.0,35.8661,35.9402,35.8167,35.9031,71400.0
2011-02-03 10:50:00,58.14,58.16,58.09,58.15,39900.0,35.9093,35.9217,35.8784,35.9155,39900.0
2011-02-03 11:00:00,58.14,58.14,58.05,58.08,99200.0,35.9093,35.9093,35.8537,35.8723,99200.0
2011-02-03 11:10:00,58.08,58.13,58.07,58.11,76100.0,35.8723,35.9031,35.8661,35.8908,76100.0
2011-02-03 11:20:00,58.12,58.22,58.11,58.21,176600.0,35.897,35.9587,35.8908,35.9525,176600.0
2011-02-03 11:30:00,58.21,58.33,58.21,58.32,235500.0,35.9525,36.0267,35.9525,36.0205,235500.0
2011-02-03 11:40:00,58.32,58.35,58.28,58.32,73900.0,36.0205,36.039,35.9958,36.0205,73900.0
2011-02-03 11:50:00,58.32,58.38,58.31,58.35,130700.0,36.0205,36.0575,36.0143,36.039,130700.0
2011-02-03 12:00:00,58.35,58.4,58.27,58.28,99800.0,36.039,36.0699,35.9896,35.9958,99800.0
2011-02-03 12:10:00,58.28,58.31,58.27,58.3,40000.0,35.9958,36.0143,35.9896,36.0081,40000.0
2011-02-03 12:20:00,58.3,58.31,58.28,58.31,11200.0,36.0081,36.0143,35.9958,36.0143,11200.0
2011-02-03 12:30:00,58.31,58.33,58.3,58.33,41200.0,36.0143,36.0267,36.0081,36.0267,41200.0
2011-02-03 12:40:00,58.33,58.38,58.29,58.32,97000.0,36.0267,36.0575,36.002,36.0205,97000.0
2011-02-03 12:50:00,58.32,58.37,58.31,58.36,109000.0,36.0205,36.0514,36.0143,36.0452,109000.0
2011-02-03 13:00:00,58.37,58.4,58.35,58.39,35700.0,36.0514,36.0699,36.039,36.0637,35700.0
2011-02-03 13:10:00,58.38,58.41,58.34,58.35,68200.0,36.0575,36.0761,36.0328,36.039,68200.0
2011-02-03 13:20:00,58.35,58.37,58.33,58.34,27300.0,36.039,36.0514,36.0267,36.0328,27300.0
2011-02-03 13:30:00,58.34,58.35,58.29,58.29,25600.0,36.0328,36.039,36.002,36.002,25600.0
2011-02-03 13:40:00,58.29,58.31,58.24,58.29,80200.0,36.002,36.0143,35.9711,36.002,80200.0
2011-02-03 13:50:00,58.29,58.29,58.24,58.28,63000.0,36.002,36.002,35.9711,35.9958,63000.0
2011-02-03 14:00:00,58.28,58.28,58.19,58.24,58300.0,35.9958,35.9958,35.9402,35.9711,58300.0
2011-02-03 14:10:00,58.24,58.28,58.2,58.28,41700.0,35.9711,35.9958,35.9464,35.9958,41700.0
2011-02-03 14:20:00,58.28,58.3,58.23,58.24,58300.0,35.9958,36.0081,35.9649,35.9711,58300.0
2011-02-03 14:30:00,58.24,58.29,58.22,58.24,53900.0,35.9711,36.002,35.9587,35.9711,53900.0
2011-02-03 14:40:00,58.25,58.29,58.22,58.29,82800.0,35.9772,36.002,35.9587,36.002,82800.0
2011-02-03 14:50:00,58.29,58.37,58.27,58.34,139500.0,36.002,36.0514,35.9896,36.0328,139500.0
2011-02-03 15:00:00,58.34,58.43,58.34,58.4,132100.0,36.0328,36.0884,36.0328,36.0699,132100.0
2011-02-03 15:10:00,58.4,58.45,58.38,58.43,125300.0,36.0699,36.1008,36.0575,36.0884,125300.0
2011-02-03 15:20:00,58.43,58.45,58.39,58.39,57300.0,36.0884,36.1008,36.0637,36.0637,57300.0
2011-02-03 15:30:00,58.39,58.46,58.35,58.44,196300.0,36.0637,36.107,36.039,36.0946,196300.0
2011-02-03 15:40:00,58.44,58.48,58.4,58.41,134000.0,36.0946,36.1193,36.0699,36.0761,134000.0
2011-02-03 15:50:00,58.41,58.45,58.35,58.36,582300.0,36.0761,36.1008,36.039,36.0452,582300.0
2011-02-04 09:30:00,58.47,58.48,57.94,57.94,287700.0,36.1131,36.1193,35.7858,35.7858,287700.0
2011-02-04 09:40:00,57.94,58.05,57.86,57.99,249600.0,35.7858,35.8537,35.7364,35.8167,249600.0
2011-02-04 09:50:00,57.99,58.02,57.97,57.98,330200.0,35.8167,35.8352,35.8043,35.8105,330200.0
2011-02-04 10:00:00,57.98,58.0,57.89,57.9,230400.0,35.8105,35.8228,35.7549,35.7611,230400.0
2011-02-04 10:10:00,57.89,57.94,57.84,57.93,220900.0,35.7549,35.7858,35.724,35.7796,220900.0
2011-02-04 10:20:00,57.93,57.98,57.92,57.96,167200.0,35.7796,35.8105,35.7734,35.7981,167200.0
2011-02-04 10:30:00,57.96,58.02,57.94,57.97,183500.0,35.7981,35.8352,35.7858,35.8043,183500.0
2011-02-04 10:40:00,57.96,57.98,57.8,57.83,240800.0,35.7981,35.8105,35.6993,35.7178,240800.0
2011-02-04 10:50:00,57.83,57.83,57.66,57.73,296600.0,35.7178,35.7178,35.6128,35.6561,296600.0
2011-02-04 11:00:00,57.73,57.77,57.68,57.76,176000.0,35.6561,35.6808,35.6252,35.6746,176000.0
2011-02-04 11:10:00,57.76,57.84,57.73,57.84,180700.0,35.6746,35.724,35.6561,35.724,180700.0
2011-02-04 11:20:00,57.84,57.88,57.73,57.82,201700.0,35.724,35.7487,35.6561,35.7117,201700.0
2011-02-04 11:30:00,57.82,57.89,57.79,57.87,156000.0,35.7117,35.7549,35.6931,35.7425,156000.0
2011-02-04 11:40:00,57.86,57.88,57.77,57.81,185700.0,35.7364,35.7487,35.6808,35.7055,185700.0
2011-02-04 11:50:00,57.8,57.8,57.72,57.77,368000.0,35.6993,35.6993,35.6499,35.6808,368000.0
2011-02-04 12:00:00,57.78,57.79,57.77,57.77,67000.0,35.687,35.6931,35.6808,35.6808,67000.0
2011-02-04 12:10:00,57.78,57.81,57.72,57.74,194100.0,35.687,35.7055,35.6499,35.6623,194100.0
2011-02-04 12:20:00,57.74,57.78,57.69,57.71,347200.0,35.6623,35.687,35.6314,35.6437,347200.0
2011-02-04 12:30:00,57.71,57.75,57.68,57.69,266600.0,35.6437,35.6684,35.6252,35.6314,266600.0
2011-02-04 12:40:00,57.69,57.72,57.67,57.72,151400.0,35.6314,35.6499,35.619,35.6499,151400.0
2011-02-04 12:50:00,57.72,57.76,57.72,57.75,63900.0,35.6499,35.6746,35.6499,35.6684,63900.0
2011-02-04 13:00:00,57.76,57.78,57.72,57.78,137200.0,35.6746,35.687,35.6499,35.687,137200.0
2011-02-04 13:10:00,57.78,57.8,57.74,57.8,237000.0,35.687,35.6993,35.6623,35.6993,237000.0
2011-02-04 13:20:00,57.8,57.89,57.77,57.78,148000.0,35.6993,35.7549,35.6808,35.687,148000.0
2011-02-04 13:30:00,57.78,57.81,57.77,57.78,33400.0,35.687,35.7055,35.6808,35.687,33400.0
2011-02-04 13:40:00,57.79,57.85,57.78,57.84,96800.0,35.6931,35.7302,35.687,35.724,96800.0
2011-02-04 13:50:00,57.85,57.99,57.84,57.98,191000.0,35.7302,35.8167,35.724,35.8105,191000.0
2011-02-04 14:00:00,57.98,58.01,57.91,57.91,126600.0,35.8105,35.829,35.7673,35.7673,126600.0
2011-02-04 14:10:00,57.91,58.0,57.89,57.98,62500.0,35.7673,35.8228,35.7549,35.8105,62500.0
2011-02-04 14:20:00,57.98,58.04,57.97,58.01,164000.0,35.8105,35.8475,35.8043,35.829,164000.0
2011-02-04 14:30:00,58.0,58.03,57.98,57.98,21500.0,35.8228,35.8414,35.8105,35.8105,21500.0
2011-02-04 14:40:00,57.98,58.03,57.95,58.01,54100.0,35.8105,35.8414,35.792,35.829,54100.0
2011-02-04 14:50:00,58.0,58.02,57.98,58.0,43600.0,35.8228,35.8352,35.8105,35.8228,43600.0
2011-02-04 15:00:00,58.0,58.03,57.97,58.01,75800.0,35.8228,35.8414,35.8043,35.829,75800.0
2011-02-04 15:10:00,58.01,58.08,58.01,58.08,118100.0,35.829,35.8723,35.829,35.8723,118100.0
2011-02-04 15:20:00,58.07,58.09,57.99,58.01,59100.0,35.8661,35.8784,35.8167,35.829,59100.0
2011-02-04 15:30:00,58.02,58.07,57.99,58.01,139400.0,35.8352,35.8661,35.8167,35.829,139400.0
2011-02-04 15:40:00,58.02,58.02,57.9,57.93,344400.0,35.8352,35.8352,35.7611,35.7796,344400.0
2011-02-04 15:50:00,57.94,57.98,57.84,57.88,426800.0,35.7858,35.8105,35.724,35.7487,426800.0
2011-02-07 09:30:00,57.94,58.04,57.88,57.97,273800.0,35.7858,35.8475,35.7487,35.8043,273800.0
2011-02-07 09:40:00,57.97,58.19,57.96,58.16,282300.0,35.8043,35.9402,35.7981,35.9217,282300.0
2011-02-07 09:50:00,58.16,58.19,58.08,58.15,227000.0,35.9217,35.9402,35.8723,35.9155,227000.0
2011-02-07 10:00:00,58.15,58.35,58.14,58.31,301400.0,35.9155,36.039,35.9093,36.0143,301400.0
2011-02-07 10:10:00,58.31,58.36,58.3,58.35,107200.0,36.0143,36.0452,36.0081,36.039,107200.0
2011-02-07 10:20:00,58.35,58.52,58.35,58.42,316900.0,36.039,36.144,36.039,36.0822,316900.0
2011-02-07 10:30:00,58.43,58.54,58.43,58.53,266900.0,36.0884,36.1564,36.0884,36.1502,266900.0
2011-02-07 10:40:00,58.53,58.53,58.46,58.49,144700.0,36.1502,36.1502,36.107,36.1255,144700.0
2011-02-07 10:50:00,58.48,58.54,58.38,58.41,123500.0,36.1193,36.1564,36.0575,36.0761,123500.0
2011-02-07 11:00:00,58.41,58.45,58.27,58.27,107300.0,36.0761,36.1008,35.9896,35.9896,107300.0
2011-02-07 11:10:00,58.27,58.36,58.27,58.29,288300.0,35.9896,36.0452,35.9896,36.002,288300.0
2011-02-07 11:20:00,58.29,58.3,58.25,58.28,33800.0,36.002,36.0081,35.9772,35.9958,33800.0
2011-02-07 11:30:00,58.28,58.36,58.28,58.36,86100.0,35.9958,36.0452,35.9958,36.0452,86100.0
2011-02-07 11:40:00,58.36,58.39,58.35,58.35,51900.0,36.0452,36.0637,36.039,36.039,51900.0
2011-02-07 11:50:00,58.35,58.36,58.29,58.31,38600.0,36.039,36.0452,36.002,36.0143,38600.0
2011-02-07 12:00:00,58.3,58.35,58.3,58.33,118700.0,36.0081,36.039,36.0081,36.0267,118700.0
2011-02-07 12:10:00,58.32,58.38,58.29,58.37,51900.0,36.0205,36.0575,36.002,36.0514,51900.0
2011-02-07 12:20:00,58.37,58.38,58.34,58.35,38900.0,36.0514,36.0575,36.0328,36.039,38900.0
2011-02-07 12:30:00,58.35,58.41,58.34,58.4,83900.0,36.039,36.0761,36.0328,36.0699,83900.0
2011-02-07 12:40:00,58.4,58.44,58.37,58.4,59000.0,36.0699,36.0946,36.0514,36.0699,59000.0
2011-02-07 12:50:00,58.4,58.47,58.4,58.43,80700.0,36.0699,36.1131,36.0699,36.0884,80700.0
2011-02-07 13:00:00,58.42,58.43,58.39,58.43,41500.0,36.0822,36.0884,36.0637,36.0884,41500.0
2011-02-07 13:10:00,58.43,58.49,58.42,58.47,194100.0,36.0884,36.1255,36.0822,36.1131,194100.0
2011-02-07 13:20:00,58.46,58.51,58.46,58.49,157100.0,36.107,36.1378,36.107,36.1255,157100.0
2011-02-07 13:30:00,58.49,58.49,58.4,58.41,42100.0,36.1255,36.1255,36.0699,36.0761,42100.0
2011-02-07 13:40:00,58.42,58.5,58.42,58.46,86200.0,36.0822,36.1317,36.0822,36.107,86200.0
2011-02-07 13:50:00,58.46,58.54,58.44,58.51,133200.0,36.107,36.1564,36.0946,36.1378,133200.0
2011-02-07 14:00:00,58.52,58.54,58.46,58.5,165900.0,36.144,36.1564,36.107,36.1317,165900.0
2011-02-07 14:10:00,58.51,58.51,58.48,58.5,65600.0,36.1378,36.1378,36.1193,36.1317,65600.0
2011-02-07 14:20:00,58.5,58.52,58.43,58.43,56000.0,36.1317,36.144,36.0884,36.0884,56000.0
2011-02-07 14:30:00,58.44,58.51,58.42,58.49,246000.0,36.0946,36.1378,36.0822,36.1255,246000.0
2011-02-07 14:40:00,58.48,58.52,58.46,58.46,56500.0,36.1193,36.144,36.107,36.107,56500.0
2011-02-07 14:50:00,58.47,58.51,58.39,58.44,234300.0,36.1131,36.1378,36.0637,36.0946,234300.0
2011-02-07 15:00:00,58.43,58.46,58.39,58.45,77300.0,36.0884,36.107,36.0637,36.1008,77300.0
2011-02-07 15:10:00,58.45,58.45,58.34,58.39,177500.0,36.1008,36.1008,36.0328,36.0637,177500.0
2011-02-07 15:20:00,58.39,58.44,58.33,58.44,111100.0,36.0637,36.0946,36.0267,36.0946,111100.0
2011-02-07 15:30:00,58.44,58.5,58.41,58.48,211000.0,36.0946,36.1317,36.0761,36.1193,211000.0
2011-02-07 15:40:00,58.48,58.56,58.46,58.52,458300.0,36.1193,36.1687,36.107,36.144,458300.0
2011-02-07 15:50:00,58.52,58.52,58.45,58.48,934800.0,36.144,36.144,36.1008,36.1193,934800.0
2011-02-08 09:30:00,58.51,58.62,58.44,58.6,183900.0,36.1378,36.2058,36.0946,36.1934,183900.0
2011-02-08 09:40:00,58.6,58.61,58.51,58.54,128100.0,36.1934,36.1996,36.1378,36.1564,128100.0
2011-02-08 09:50:00,58.54,58.63,58.54,58.61,183300.0,36.1564,36.212,36.1564,36.1996,183300.0
2011-02-08 10:00:00,58.61,58.72,58.61,58.69,192100.0,36.1996,36.2675,36.1996,36.249,192100.0
2011-02-08 10:10:00,58.68,58.7,58.63,58.66,82500.0,36.2428,36.2552,36.212,36.2305,82500.0
2011-02-08 10:20:00,58.67,58.82,58.66,58.75,109200.0,36.2367,36.3293,36.2305,36.2861,109200.0
2011-02-08 10:30:00,58.75,58.77,58.67,58.67,124800.0,36.2861,36.2984,36.2367,36.2367,124800.0
2011-02-08 10:40:00,58.66,58.72,58.6,58.7,104000.0,36.2305,36.2675,36.1934,36.2552,104000.0
2011-02-08 10:50:00,58.71,58.77,58.67,58.73,106500.0,36.2614,36.2984,36.2367,36.2737,106500.0
2011-02-08 11:00:00,58.74,58.74,58.64,58.67,48300.0,36.2799,36.2799,36.2181,36.2367,48300.0
2011-02-08 11:10:00,58.67,58.69,58.65,58.67,35400.0,36.2367,36.249,36.2243,36.2367,35400.0
2011-02-08 11:20:00,58.67,58.74,58.65,58.74,50700.0,36.2367,36.2799,36.2243,36.2799,50700.0
2011-02-08 11:30:00,58.75,58.82,58.74,58.76,112500.0,36.2861,36.3293,36.2799,36.2922,112500.0
2011-02-08 11:40:00,58.76,58.83,58.76,58.83,71100.0,36.2922,36.3355,36.2922,36.3355,71100.0
2011-02-08 11:50:00,58.82,58.83,58.78,58.79,93900.0,36.3293,36.3355,36.3046,36.3108,93900.0
2011-02-08 12:00:00,58.8,58.8,58.72,58.73,96400.0,36.3169,36.3169,36.2675,36.2737,96400.0
2011-02-08 12:10:00,58.74,58.79,58.7,58.77,40800.0,36.2799,36.3108,36.2552,36.2984,40800.0
2011-02-08 12:20:00,58.77,58.78,58.74,58.76,47200.0,36.2984,36.3046,36.2799,36.2922,47200.0
2011-02-08 12:30:00,58.76,58.8,58.74,58.77,188400.0,36.2922,36.3169,36.2799,36.2984,188400.0
2011-02-08 12:40:00,58.77,58.77,58.73,58.74,27200.0,36.2984,36.2984,36.2737,36.2799,27200.0
2011-02-08 12:50:00,58.73,58.76,58.73,58.75,21900.0,36.2737,36.2922,36.2737,36.2861,21900.0
2011-02-08 13:00:00,58.75,58.75,58.7,58.7,39000.0,36.2861,36.2861,36.2552,36.2552,39000.0
2011-02-08 13:10:00,58.71,58.75,58.69,58.72,61300.0,36.2614,36.2861,36.249,36.2675,61300.0
2011-02-08 13:20:00,58.71,58.74,58.68,58.69,34300.0,36.2614,36.2799,36.2428,36.249,34300.0
2011-02-08 13:30:00,58.69,58.73,58.69,58.7,30900.0,36.249,36.2737,36.249,36.2552,30900.0
2011-02-08 13:40:00,58.71,58.75,58.71,58.74,37700.0,36.2614,36.2861,36.2614,36.2799,37700.0
2011-02-08 13:50:00,58.74,58.77,58.72,58.72,41500.0,36.2799,36.2984,36.2675,36.2675,41500.0
2011-02-08 14:00:00,58.73,58.77,58.73,58.73,55500.0,36.2737,36.2984,36.2737,36.2737,55500.0
2011-02-08 14:10:00,58.73,58.74,58.72,58.74,8400.0,36.2737,36.2799,36.2675,36.2799,8400.0
2011-02-08 14:20:00,58.73,58.76,58.72,58.76,15600.0,36.2737,36.2922,36.2675,36.2922,15600.0
2011-02-08 14:30:00,58.76,58.78,58.74,58.78,42500.0,36.2922,36.3046,36.2799,36.3046,42500.0
2011-02-08 14:40:00,58.78,58.79,58.75,58.76,32400.0,36.3046,36.3108,36.2861,36.2922,32400.0
2011-02-08 14:50:00,58.76,58.76,58.7,58.71,100300.0,36.2922,36.2922,36.2552,36.2614,100300.0
2011-02-08 15:00:00,58.71,58.71,58.67,58.71,160400.0,36.2614,36.2614,36.2367,36.2614,160400.0
2011-02-08 15:10:00,58.72,58.73,58.69,58.7,56900.0,36.2675,36.2737,36.249,36.2552,56900.0
2011-02-08 15:20:00,58.69,58.72,58.63,58.63,155600.0,36.249,36.2675,36.212,36.212,155600.0
2011-02-08 15:30:00,58.63,58.69,58.62,58.64,103900.0,36.212,36.249,36.2058,36.2181,103900.0
2011-02-08 15:40:00,58.65,58.72,58.64,58.7,281900.0,36.2243,36.2675,36.2181,36.2552,281900.0
2011-02-08 15:50:00,58.7,58.75,58.68,58.7,337800.0,36.2552,36.2861,36.2428,36.2552,337800.0
2011-02-08 16:00:00,58.7,58.72,58.66,58.68,32100.0,36.2552,36.2675,36.2305,36.2428,32100.0
2011-02-08 16:10:00,58.68,58.68,58.68,58.68,0.0,36.2428,36.2428,36.2428,36.2428,0.0
2011-02-09 09:30:00,58.57,58.77,58.55,58.67,229100.0,36.1749,36.2984,36.1625,36.2367,229100.0
2011-02-09 09:40:00,58.67,58.71,58.57,58.58,111200.0,36.2367,36.2614,36.1749,36.1811,111200.0
2011-02-09 09:50:00,58.58,58.61,58.49,58.61,179900.0,36.1811,36.1996,36.1255,36.1996,179900.0
2011-02-09 10:00:00,58.6,58.68,58.58,58.63,268300.0,36.1934,36.2428,36.1811,36.212,268300.0
2011-02-09 10:10:00,58.62,58.64,58.56,58.56,188200.0,36.2058,36.2181,36.1687,36.1687,188200.0
2011-02-09 10:20:00,58.57,58.63,58.56,58.59,65000.0,36.1749,36.212,36.1687,36.1872,65000.0
2011-02-09 10:30:00,58.58,58.65,58.58,58.65,59000.0,36.1811,36.2243,36.1811,36.2243,59000.0
2011-02-09 10:40:00,58.64,58.7,58.63,58.68,82300.0,36.2181,36.2552,36.212,36.2428,82300.0
2011-02-09 10:50:00,58.69,58.7,58.64,58.68,117800.0,36.249,36.2552,36.2181,36.2428,117800.0
2011-02-09 11:00:00,58.67,58.7,58.67,58.7,42900.0,36.2367,36.2552,36.2367,36.2552,42900.0
2011-02-09 11:10:00,58.7,58.71,58.59,58.61,102900.0,36.2552,36.2614,36.1872,36.1996,102900.0
2011-02-09 11:20:00,58.61,58.64,58.52,58.53,107700.0,36.1996,36.2181,36.144,36.1502,107700.0
2011-02-09 11:30:00,58.54,58.65,58.54,58.59,70800.0,36.1564,36.2243,36.1564,36.1872,70800.0
2011-02-09 11:40:00,58.59,58.64,58.59,58.63,27400.0,36.1872,36.2181,36.1872,36.212,27400.0
2011-02-09 11:50:00,58.63,58.64,58.61,58.62,50100.0,36.212,36.2181,36.1996,36.2058,50100.0
2011-02-09 12:00:00,58.62,58.66,58.59,58.65,134900.0,36.2058,36.2305,36.1872,36.2243,134900.0
2011-02-09 12:10:00,58.65,58.67,58.6,58.62,106200.0,36.2243,36.2367,36.1934,36.2058,106200.0
2011-02-09 12:20:00,58.62,58.63,58.58,58.63,58700.0,36.2058,36.212,36.1811,36.212,58700.0
2011-02-09 12:30:00,58.63,58.67,58.63,58.65,43300.0,36.212,36.2367,36.212,36.2243,43300.0
2011-02-09 12:40:00,58.66,58.66,58.61,58.63,54800.0,36.2305,36.2305,36.1996,36.212,54800.0
2011-02-09 12:50:00,58.63,58.66,58.63,58.63,22000.0,36.212,36.2305,36.212,36.212,22000.0
2011-02-09 13:00:00,58.62,58.7,58.59,58.68,117900.0,36.2058,36.2552,36.1872,36.2428,117900.0
2011-02-09 13:10:00,58.68,58.69,58.65,58.67,34100.0,36.2428,36.249,36.2243,36.2367,34100.0
2011-02-09 13:20:00,58.67,58.72,58.67,58.71,58800.0,36.2367,36.2675,36.2367,36.2614,58800.0
2011-02-09 13:30:00,58.71,58.73,58.71,58.73,21900.0,36.2614,36.2737,36.2614,36.2737,21900.0
2011-02-09 13:40:00,58.73,58.74,58.65,58.65,32600.0,36.2737,36.2799,36.2243,36.2243,32600.0
2011-02-09 13:50:00,58.65,58.68,58.64,58.65,40500.0,36.2243,36.2428,36.2181,36.2243,40500.0
2011-02-09 14:00:00,58.65,58.65,58.56,58.57,131600.0,36.2243,36.2243,36.1687,36.1749,131600.0
2011-02-09 14:10:00,58.57,58.57,58.51,58.53,32200.0,36.1749,36.1749,36.1378,36.1502,32200.0
2011-02-09 14:20:00,58.52,58.54,58.47,58.53,76700.0,36.144,36.1564,36.1131,36.1502,76700.0
2011-02-09 14:30:00,58.52,58.6,58.5,58.5,46400.0,36.144,36.1934,36.1317,36.1317,46400.0
2011-02-09 14:40:00,58.5,58.54,58.47,58.5,82600.0,36.1317,36.1564,36.1131,36.1317,82600.0
2011-02-09 14:50:00,58.5,58.59,58.5,58.57,174000.0,36.1317,36.1872,36.1317,36.1749,174000.0
2011-02-09 15:00:00,58.56,58.63,58.55,58.62,49300.0,36.1687,36.212,36.1625,36.2058,49300.0
2011-02-09 15:10:00,58.61,58.66,58.6,58.65,45100.0,36.1996,36.2305,36.1934,36.2243,45100.0
2011-02-09 15:20:00,58.65,58.69,58.65,58.69,30600.0,36.2243,36.249,36.2243,36.249,30600.0
2011-02-09 15:30:00,58.69,58.74,58.67,58.73,195800.0,36.249,36.2799,36.2367,36.2737,195800.0
2011-02-09 15:40:00,58.73,58.79,58.72,58.77,486500.0,36.2737,36.3108,36.2675,36.2984,486500.0
2011-02-09 15:50:00,58.78,58.82,58.73,58.78,410100.0,36.3046,36.3293,36.2737,36.3046,410100.0
2011-02-10 09:30:00,58.56,59.0,58.52,58.99,650000.0,36.1687,36.4405,36.144,36.4343,650000.0
2011-02-10 09:40:00,58.99,59.0,58.74,58.75,291500.0,36.4343,36.4405,36.2799,36.2861,291500.0
2011-02-10 09:50:00,58.76,58.87,58.76,58.81,135500.0,36.2922,36.3602,36.2922,36.3231,135500.0
2011-02-10 10:00:00,58.81,58.9,58.72,58.8,312700.0,36.3231,36.3787,36.2675,36.3169,312700.0
2011-02-10 10:10:00,58.81,59.08,58.81,59.08,372900.0,36.3231,36.4899,36.3231,36.4899,372900.0
2011-02-10 10:20:00,59.07,59.09,58.97,59.03,204100.0,36.4837,36.4961,36.4219,36.459,204100.0
2011-02-10 10:30:00,59.04,59.09,59.01,59.02,223100.0,36.4652,36.4961,36.4467,36.4528,223100.0
2011-02-10 10:40:00,59.01,59.08,59.0,59.04,102700.0,36.4467,36.4899,36.4405,36.4652,102700.0
2011-02-10 10:50:00,59.03,59.04,58.82,58.82,201500.0,36.459,36.4652,36.3293,36.3293,201500.0
2011-02-10 11:00:00,58.81,58.94,58.78,58.92,223300.0,36.3231,36.4034,36.3046,36.3911,223300.0
2011-02-10 11:10:00,58.91,58.92,58.84,58.84,101900.0,36.3849,36.3911,36.3417,36.3417,101900.0
2011-02-10 11:20:00,58.85,59.0,58.85,59.0,138800.0,36.3478,36.4405,36.3478,36.4405,138800.0
2011-02-10 11:30:00,59.0,59.03,58.99,59.02,118700.0,36.4405,36.459,36.4343,36.4528,118700.0
2011-02-10 11:40:00,59.02,59.03,58.95,59.01,124200.0,36.4528,36.459,36.4096,36.4467,124200.0
2011-02-10 11:50:00,59.02,59.04,58.98,59.03,94800.0,36.4528,36.4652,36.4281,36.459,94800.0
2011-02-10 12:00:00,59.03,59.04,58.97,59.03,72700.0,36.459,36.4652,36.4219,36.459,72700.0
2011-02-10 12:10:00,59.02,59.03,58.9,58.91,95800.0,36.4528,36.459,36.3787,36.3849,95800.0
2011-02-10 12:20:00,58.91,58.94,58.87,58.94,108300.0,36.3849,36.4034,36.3602,36.4034,108300.0
2011-02-10 12:30:00,58.94,58.98,58.83,58.84,180200.0,36.4034,36.4281,36.3355,36.3417,180200.0
2011-02-10 12:40:00,58.84,58.86,58.82,58.84,61400.0,36.3417,36.354,36.3293,36.3417,61400.0
2011-02-10 12:50:00,58.84,58.85,58.78,58.79,59000.0,36.3417,36.3478,36.3046,36.3108,59000.0
2011-02-10 13:00:00,58.78,58.79,58.71,58.72,119400.0,36.3046,36.3108,36.2614,36.2675,119400.0
2011-02-10 13:10:00,58.72,58.81,58.72,58.76,150500.0,36.2675,36.3231,36.2675,36.2922,150500.0
2011-02-10 13:20:00,58.76,58.79,58.74,58.74,31400.0,36.2922,36.3108,36.2799,36.2799,31400.0
2011-02-10 13:30:00,58.73,58.75,58.71,58.73,27600.0,36.2737,36.2861,36.2614,36.2737,27600.0
2011-02-10 13:40:00,58.73,58.76,58.71,58.73,83400.0,36.2737,36.2922,36.2614,36.2737,83400.0
2011-02-10 13:50:00,58.72,58.81,58.72,58.81,96800.0,36.2675,36.3231,36.2675,36.3231,96800.0
2011-02-10 14:00:00,58.81,58.84,58.76,58.83,50300.0,36.3231,36.3417,36.2922,36.3355,50300.0
2011-02-10 14:10:00,58.84,58.85,58.8,58.8,41200.0,36.3417,36.3478,36.3169,36.3169,41200.0
2011-02-10 14:20:00,58.8,58.87,58.79,58.85,104300.0,36.3169,36.3602,36.3108,36.3478,104300.0
2011-02-10 14:30:00,58.85,58.93,58.85,58.9,98500.0,36.3478,36.3972,36.3478,36.3787,98500.0
2011-02-10 14:40:00,58.9,58.91,58.86,58.88,128900.0,36.3787,36.3849,36.354,36.3664,128900.0
2011-02-10 14:50:00,58.88,58.88,58.78,58.78,161300.0,36.3664,36.3664,36.3046,36.3046,161300.0
2011-02-10 15:00:00,58.78,58.83,58.75,58.78,179000.0,36.3046,36.3355,36.2861,36.3046,179000.0
2011-02-10 15:10:00,58.78,58.87,58.77,58.82,133200.0,36.3046,36.3602,36.2984,36.3293,133200.0
2011-02-10 15:20:00,58.82,58.89,58.79,58.88,137000.0,36.3293,36.3725,36.3108,36.3664,137000.0
2011-02-10 15:30:00,58.88,58.89,58.83,58.85,183800.0,36.3664,36.3725,36.3355,36.3478,183800.0
2011-02-10 15:40:00,58.85,58.99,58.83,58.96,247500.0,36.3478,36.4343,36.3355,36.4158,247500.0
2011-02-10 15:50:00,58.96,59.0,58.84,58.99,1007700.0,36.4158,36.4405,36.3417,36.4343,1007700.0
2011-02-11 09:30:00,58.89,59.0,58.8,58.83,244600.0,36.3725,36.4405,36.3169,36.3355,244600.0
2011-02-11 09:40:00,58.83,58.94,58.73,58.81,210700.0,36.3355,36.4034,36.2737,36.3231,210700.0
2011-02-11 09:50:00,58.81,58.9,58.8,58.9,107100.0,36.3231,36.3787,36.3169,36.3787,107100.0
2011-02-11 10:00:00,58.9,59.06,58.89,59.0,284800.0,36.3787,36.4775,36.3725,36.4405,284800.0
2011-02-11 10:10:00,59.0,59.02,58.9,58.99,116900.0,36.4405,36.4528,36.3787,36.4343,116900.0
2011-02-11 10:20:00,58.99,59.04,58.96,59.02,59200.0,36.4343,36.4652,36.4158,36.4528,59200.0
2011-02-11 10:30:00,59.03,59.08,59.0,59.04,78600.0,36.459,36.4899,36.4405,36.4652,78600.0
2011-02-11 10:40:00,59.03,59.1,58.98,59.1,60300.0,36.459,36.5022,36.4281,36.5022,60300.0
2011-02-11 10:50:00,59.1,59.18,59.09,59.16,145300.0,36.5022,36.5517,36.4961,36.5393,145300.0
2011-02-11 11:00:00,59.15,59.24,59.13,59.17,155800.0,36.5331,36.5887,36.5208,36.5455,155800.0
2011-02-11 11:10:00,59.17,59.23,59.1,59.22,293100.0,36.5455,36.5825,36.5022,36.5764,293100.0
2011-02-11 11:20:00,59.22,59.28,59.15,59.18,314000.0,36.5764,36.6134,36.5331,36.5517,314000.0
2011-02-11 11:30:00,59.19,59.22,59.11,59.14,19200.0,36.5578,36.5764,36.5084,36.5269,19200.0
2011-02-11 11:40:00,59.14,59.2,59.14,59.16,36000.0,36.5269,36.564,36.5269,36.5393,36000.0
2011-02-11 11:50:00,59.16,59.2,59.15,59.16,18300.0,36.5393,36.564,36.5331,36.5393,18300.0
2011-02-11 12:00:00,59.17,59.19,59.14,59.15,36900.0,36.5455,36.5578,36.5269,36.5331,36900.0
2011-02-11 12:10:00,59.16,59.17,59.06,59.08,42000.0,36.5393,36.5455,36.4775,36.4899,42000.0
2011-02-11 12:20:00,59.08,59.1,59.03,59.09,71500.0,36.4899,36.5022,36.459,36.4961,71500.0
2011-02-11 12:30:00,59.09,59.13,59.06,59.06,17500.0,36.4961,36.5208,36.4775,36.4775,17500.0
2011-02-11 12:40:00,59.06,59.14,59.05,59.14,38600.0,36.4775,36.5269,36.4714,36.5269,38600.0
2011-02-11 12:50:00,59.15,59.16,59.11,59.12,32800.0,36.5331,36.5393,36.5084,36.5146,32800.0
2011-02-11 13:00:00,59.12,59.18,59.12,59.18,28100.0,36.5146,36.5517,36.5146,36.5517,28100.0
2011-02-11 13:10:00,59.18,59.28,59.17,59.26,92900.0,36.5517,36.6134,36.5455,36.6011,92900.0
2011-02-11 13:20:00,59.26,59.29,59.23,59.24,36700.0,36.6011,36.6196,36.5825,36.5887,36700.0
2011-02-11 13:30:00,59.23,59.24,59.22,59.23,27700.0,36.5825,36.5887,36.5764,36.5825,27700.0
2011-02-11 13:40:00,59.23,59.23,59.18,59.18,92800.0,36.5825,36.5825,36.5517,36.5517,92800.0
2011-02-11 13:50:00,59.19,59.22,59.19,59.22,16000.0,36.5578,36.5764,36.5578,36.5764,16000.0
2011-02-11 14:00:00,59.23,59.27,59.22,59.24,39100.0,36.5825,36.6072,36.5764,36.5887,39100.0
2011-02-11 14:10:00,59.24,59.26,59.23,59.25,28900.0,36.5887,36.6011,36.5825,36.5949,28900.0
2011-02-11 14:20:00,59.26,59.31,59.26,59.29,70600.0,36.6011,36.6319,36.6011,36.6196,70600.0
2011-02-11 14:30:00,59.29,59.37,59.29,59.37,81600.0,36.6196,36.669,36.6196,36.669,81600.0
2011-02-11 14:40:00,59.39,59.41,59.38,59.4,97100.0,36.6814,36.6937,36.6752,36.6875,97100.0
2011-02-11 14:50:00,59.4,59.41,59.34,59.37,236100.0,36.6875,36.6937,36.6505,36.669,236100.0
2011-02-11 15:00:00,59.38,59.41,59.38,59.38,49800.0,36.6752,36.6937,36.6752,36.6752,49800.0
2011-02-11 15:10:00,59.39,59.41,59.38,59.39,54800.0,36.6814,36.6937,36.6752,36.6814,54800.0
2011-02-11 15:20:00,59.39,59.41,59.35,59.37,108700.0,36.6814,36.6937,36.6566,36.669,108700.0
2011-02-11 15:30:00,59.38,59.39,59.31,59.38,181500.0,36.6752,36.6814,36.6319,36.6752,181500.0
2011-02-11 15:40:00,59.38,59.44,59.37,59.39,216000.0,36.6752,36.7122,36.669,36.6814,216000.0
2011-02-11 15:50:00,59.38,59.39,59.32,59.36,701900.0,36.6752,36.6814,36.6381,36.6628,701900.0
2011-02-14 09:30:00,59.47,59.57,59.37,59.37,193000.0,36.7308,36.7925,36.669,36.669,193000.0
2011-02-14 09:40:00,59.37,59.39,59.26,59.29,327900.0,36.669,36.6814,36.6011,36.6196,327900.0
2011-02-14 09:50:00,59.3,59.36,59.29,59.35,224100.0,36.6258,36.6628,36.6196,36.6566,224100.0
2011-02-14 10:00:00,59.35,59.36,59.2,59.24,113700.0,36.6566,36.6628,36.564,36.5887,113700.0
2011-02-14 10:10:00,59.23,59.27,59.18,59.27,89200.0,36.5825,36.6072,36.5517,36.6072,89200.0
2011-02-14 10:20:00,59.26,59.28,59.19,59.2,51200.0,36.6011,36.6134,36.5578,36.564,51200.0
2011-02-14 10:30:00,59.2,59.2,59.12,59.18,90100.0,36.564,36.564,36.5146,36.5517,90100.0
2011-02-14 10:40:00,59.18,59.2,58.98,59.0,264600.0,36.5517,36.564,36.4281,36.4405,264600.0
2011-02-14 10:50:00,59.0,59.08,59.0,59.08,58800.0,36.4405,36.4899,36.4405,36.4899,58800.0
2011-02-14 11:00:00,59.09,59.11,59.04,59.11,63400.0,36.4961,36.5084,36.4652,36.5084,63400.0
2011-02-14 11:10:00,59.11,59.15,59.1,59.15,55000.0,36.5084,36.5331,36.5022,36.5331,55000.0
2011-02-14 11:20:00,59.15,59.17,59.12,59.12,59100.0,36.5331,36.5455,36.5146,36.5146,59100.0
2011-02-14 11:30:00,59.13,59.15,59.09,59.14,90900.0,36.5208,36.5331,36.4961,36.5269,90900.0
2011-02-14 11:40:00,59.14,59.15,59.07,59.1,150900.0,36.5269,36.5331,36.4837,36.5022,150900.0
2011-02-14 11:50:00,59.11,59.11,59.06,59.09,95500.0,36.5084,36.5084,36.4775,36.4961,95500.0
2011-02-14 12:00:00,59.1,59.13,59.02,59.04,195600.0,36.5022,36.5208,36.4528,36.4652,195600.0
2011-02-14 12:10:00,59.04,59.14,59.04,59.13,41200.0,36.4652,36.5269,36.4652,36.5208,41200.0
2011-02-14 12:20:00,59.13,59.19,59.13,59.15,100400.0,36.5208,36.5578,36.5208,36.5331,100400.0
2011-02-14 12:30:00,59.16,59.16,59.13,59.14,16400.0,36.5393,36.5393,36.5208,36.5269,16400.0
2011-02-14 12:40:00,59.14,59.18,59.12,59.12,28300.0,36.5269,36.5517,36.5146,36.5146,28300.0
2011-02-14 12:50:00,59.13,59.18,59.13,59.16,36900.0,36.5208,36.5517,36.5208,36.5393,36900.0
2011-02-14 13:00:00,59.16,59.16,59.12,59.12,28500.0,36.5393,36.5393,36.5146,36.5146,28500.0
2011-02-14 13:10:00,59.13,59.16,59.12,59.12,120600.0,36.5208,36.5393,36.5146,36.5146,120600.0
2011-02-14 13:20:00,59.13,59.16,59.13,59.14,19800.0,36.5208,36.5393,36.5208,36.5269,19800.0
2011-02-14 13:30:00,59.13,59.15,59.12,59.15,59900.0,36.5208,36.5331,36.5146,36.5331,59900.0
2011-02-14 13:40:00,59.15,59.17,59.12,59.17,179600.0,36.5331,36.5455,36.5146,36.5455,179600.0
2011-02-14 13:50:00,59.17,59.24,59.17,59.22,241700.0,36.5455,36.5887,36.5455,36.5764,241700.0
2011-02-14 14:00:00,59.23,59.29,59.22,59.28,195500.0,36.5825,36.6196,36.5764,36.6134,195500.0
2011-02-14 14:10:00,59.27,59.3,59.24,59.28,77700.0,36.6072,36.6258,36.5887,36.6134,77700.0
2011-02-14 14:20:00,59.28,59.3,59.27,59.29,75500.0,36.6134,36.6258,36.6072,36.6196,75500.0
2011-02-14 14:30:00,59.29,59.31,59.28,59.28,34100.0,36.6196,36.6319,36.6134,36.6134,34100.0
2011-02-14 14:40:00,59.28,59.41,59.28,59.4,216700.0,36.6134,36.6937,36.6134,36.6875,216700.0
2011-02-14 14:50:00,59.39,59.42,59.39,59.4,33000.0,36.6814,36.6999,36.6814,36.6875,33000.0
2011-02-14 15:00:00,59.4,59.42,59.34,59.34,56500.0,36.6875,36.6999,36.6505,36.6505,56500.0
2011-02-14 15:10:00,59.35,59.39,59.35,59.38,79500.0,36.6566,36.6814,36.6566,36.6752,79500.0
2011-02-14 15:20:00,59.38,59.4,59.32,59.32,120500.0,36.6752,36.6875,36.6381,36.6381,120500.0
2011-02-14 15:30:00,59.32,59.37,59.3,59.3,142900.0,36.6381,36.669,36.6258,36.6258,142900.0
2011-02-14 15:40:00,59.3,59.4,59.29,59.38,188400.0,36.6258,36.6875,36.6196,36.6752,188400.0
2011-02-14 15:50:00,59.38,59.4,59.35,59.35,255400.0,36.6752,36.6875,36.6566,36.6566,255400.0
2011-02-15 09:30:00,59.1,59.15,58.84,58.84,242800.0,36.5022,36.5331,36.3417,36.3417,242800.0
2011-02-15 09:40:00,58.84,59.08,58.83,59.05,243000.0,36.3417,36.4899,36.3355,36.4714,243000.0
2011-02-15 09:50:00,59.05,59.05,58.95,58.98,230300.0,36.4714,36.4714,36.4096,36.4281,230300.0
2011-02-15 10:00:00,58.99,59.02,58.91,58.94,155100.0,36.4343,36.4528,36.3849,36.4034,155100.0
2011-02-15 10:10:00,58.93,58.97,58.91,58.94,137600.0,36.3972,36.4219,36.3849,36.4034,137600.0
2011-02-15 10:20:00,58.93,58.95,58.85,58.9,211700.0,36.3972,36.4096,36.3478,36.3787,211700.0
2011-02-15 10:30:00,58.9,58.98,58.88,58.97,99900.0,36.3787,36.4281,36.3664,36.4219,99900.0
2011-02-15 10:40:00,58.98,59.04,58.98,59.03,113900.0,36.4281,36.4652,36.4281,36.459,113900.0
2011-02-15 10:50:00,59.03,59.2,59.02,59.11,180100.0,36.459,36.564,36.4528,36.5084,180100.0
2011-02-15 11:00:00,59.12,59.24,59.12,59.24,120400.0,36.5146,36.5887,36.5146,36.5887,120400.0
2011-02-15 11:10:00,59.24,59.3,59.23,59.27,96000.0,36.5887,36.6258,36.5825,36.6072,96000.0
2011-02-15 11:20:00,59.28,59.32,59.27,59.32,42400.0,36.6134,36.6381,36.6072,36.6381,42400.0
2011-02-15 11:30:00,59.32,59.36,59.22,59.23,211500.0,36.6381,36.6628,36.5764,36.5825,211500.0
2011-02-15 11:40:00,59.23,59.26,59.19,59.21,77800.0,36.5825,36.6011,36.5578,36.5702,77800.0
2011-02-15 11:50:00,59.22,59.25,59.22,59.23,30200.0,36.5764,36.5949,36.5764,36.5825,30200.0
2011-02-15 12:00:00,59.23,59.28,59.21,59.27,49000.0,36.5825,36.6134,36.5702,36.6072,49000.0
2011-02-15 12:10:00,59.27,59.29,59.26,59.28,65200.0,36.6072,36.6196,36.6011,36.6134,65200.0
2011-02-15 12:20:00,59.27,59.34,59.26,59.34,33400.0,36.6072,36.6505,36.6011,36.6505,33400.0
2011-02-15 12:30:00,59.34,59.35,59.32,59.33,80200.0,36.6505,36.6566,36.6381,36.6443,80200.0
2011-02-15 12:40:00,59.34,59.35,59.29,59.3,86500.0,36.6505,36.6566,36.6196,36.6258,86500.0
2011-02-15 12:50:00,59.3,59.31,59.28,59.3,27700.0,36.6258,36.6319,36.6134,36.6258,27700.0
2011-02-15 13:00:00,59.29,59.29,59.23,59.23,63100.0,36.6196,36.6196,36.5825,36.5825,63100.0
2011-02-15 13:10:00,59.24,59.29,59.21,59.21,18200.0,36.5887,36.6196,36.5702,36.5702,18200.0
2011-02-15 13:20:00,59.21,59.21,59.18,59.19,36700.0,36.5702,36.5702,36.5517,36.5578,36700.0
2011-02-15 13:30:00,59.2,59.21,59.18,59.21,15600.0,36.564,36.5702,36.5517,36.5702,15600.0
2011-02-15 13:40:00,59.2,59.24,59.2,59.23,24300.0,36.564,36.5887,36.564,36.5825,24300.0
2011-02-15 13:50:00,59.22,59.23,59.2,59.2,16000.0,36.5764,36.5825,36.564,36.564,16000.0
2011-02-15 14:00:00,59.21,59.21,59.12,59.13,121900.0,36.5702,36.5702,36.5146,36.5208,121900.0
2011-02-15 14:10:00,59.14,59.15,59.08,59.12,100800.0,36.5269,36.5331,36.4899,36.5146,100800.0
2011-02-15 14:20:00,59.11,59.13,59.08,59.13,89200.0,36.5084,36.5208,36.4899,36.5208,89200.0
2011-02-15 14:30:00,59.12,59.17,59.11,59.15,77500.0,36.5146,36.5455,36.5084,36.5331,77500.0
2011-02-15 14:40:00,59.14,59.2,59.14,59.15,82100.0,36.5269,36.564,36.5269,36.5331,82100.0
2011-02-15 14:50:00,59.15,59.22,59.14,59.2,71700.0,36.5331,36.5764,36.5269,36.564,71700.0
2011-02-15 15:00:00,59.19,59.24,59.19,59.21,30700.0,36.5578,36.5887,36.5578,36.5702,30700.0
2011-02-15 15:10:00,59.22,59.22,59.16,59.17,27000.0,36.5764,36.5764,36.5393,36.5455,27000.0
2011-02-15 15:20:00,59.17,59.19,59.14,59.16,44100.0,36.5455,36.5578,36.5269,36.5393,44100.0
2011-02-15 15:30:00,59.16,59.18,59.1,59.15,119600.0,36.5393,36.5517,36.5022,36.5331,119600.0
2011-02-15 15:40:00,59.15,59.17,59.11,59.12,288300.0,36.5331,36.5455,36.5084,36.5146,288300.0
2011-02-15 15:50:00,59.11,59.16,59.11,59.13,604300.0,36.5084,36.5393,36.5084,36.5208,604300.0
2011-02-15 16:00:00,59.15,59.15,59.09,59.1,194300.0,36.5331,36.5331,36.4961,36.5022,194300.0
2011-02-15 16:10:00,59.1,59.1,59.1,59.1,0.0,36.5022,36.5022,36.5022,36.5022,0.0
2011-02-16 09:30:00,59.36,59.58,59.35,59.57,164700.0,36.6628,36.7987,36.6566,36.7925,164700.0
2011-02-16 09:40:00,59.57,59.61,59.53,59.58,170200.0,36.7925,36.8172,36.7678,36.7987,170200.0
2011-02-16 09:50:00,59.58,59.59,59.46,59.58,237300.0,36.7987,36.8049,36.7246,36.7987,237300.0
2011-02-16 10:00:00,59.58,59.68,59.56,59.66,216900.0,36.7987,36.8605,36.7864,36.8481,216900.0
2011-02-16 10:10:00,59.66,59.75,59.63,59.65,295000.0,36.8481,36.9037,36.8296,36.8419,295000.0
2011-02-16 10:20:00,59.64,59.72,59.64,59.68,69400.0,36.8358,36.8852,36.8358,36.8605,69400.0
2011-02-16 10:30:00,59.68,59.7,59.63,59.68,81300.0,36.8605,36.8728,36.8296,36.8605,81300.0
2011-02-16 10:40:00,59.68,59.68,59.59,59.6,107700.0,36.8605,36.8605,36.8049,36.8111,107700.0
2011-02-16 10:50:00,59.6,59.62,59.55,59.55,80000.0,36.8111,36.8234,36.7802,36.7802,80000.0
2011-02-16 11:00:00,59.55,59.55,59.42,59.43,103300.0,36.7802,36.7802,36.6999,36.7061,103300.0
2011-02-16 11:10:00,59.43,59.45,59.4,59.42,116200.0,36.7061,36.7184,36.6875,36.6999,116200.0
2011-02-16 11:20:00,59.42,59.45,59.39,59.4,115200.0,36.6999,36.7184,36.6814,36.6875,115200.0
2011-02-16 11:30:00,59.41,59.41,59.35,59.37,79900.0,36.6937,36.6937,36.6566,36.669,79900.0
2011-02-16 11:40:00,59.36,59.4,59.32,59.39,79300.0,36.6628,36.6875,36.6381,36.6814,79300.0
2011-02-16 11:50:00,59.38,59.43,59.37,59.43,66700.0,36.6752,36.7061,36.669,36.7061,66700.0
2011-02-16 12:00:00,59.43,59.43,59.23,59.24,78200.0,36.7061,36.7061,36.5825,36.5887,78200.0
2011-02-16 12:10:00,59.23,59.26,59.19,59.19,130100.0,36.5825,36.6011,36.5578,36.5578,130100.0
2011-02-16 12:20:00,59.2,59.3,59.18,59.27,40100.0,36.564,36.6258,36.5517,36.6072,40100.0
2011-02-16 12:30:00,59.27,59.33,59.26,59.31,49700.0,36.6072,36.6443,36.6011,36.6319,49700.0
2011-02-16 12:40:00,59.32,59.33,59.29,59.3,43100.0,36.6381,36.6443,36.6196,36.6258,43100.0
2011-02-16 12:50:00,59.31,59.31,59.28,59.3,65800.0,36.6319,36.6319,36.6134,36.6258,65800.0
2011-02-16 13:00:00,59.3,59.3,59.23,59.27,68900.0,36.6258,36.6258,36.5825,36.6072,68900.0
2011-02-16 13:10:00,59.27,59.29,59.22,59.22,62600.0,36.6072,36.6196,36.5764,36.5764,62600.0
2011-02-16 13:20:00,59.22,59.22,59.16,59.17,138500.0,36.5764,36.5764,36.5393,36.5455,138500.0
2011-02-16 13:30:00,59.17,59.23,59.17,59.23,44100.0,36.5455,36.5825,36.5455,36.5825,44100.0
2011-02-16 13:40:00,59.23,59.27,59.22,59.26,24800.0,36.5825,36.6072,36.5764,36.6011,24800.0
2011-02-16 13:50:00,59.27,59.28,59.23,59.23,41700.0,36.6072,36.6134,36.5825,36.5825,41700.0
2011-02-16 14:00:00,59.23,59.24,59.16,59.2,153700.0,36.5825,36.5887,36.5393,36.564,153700.0
2011-02-16 14:10:00,59.2,59.21,59.15,59.15,75400.0,36.564,36.5702,36.5331,36.5331,75400.0
2011-02-16 14:20:00,59.14,59.14,59.08,59.09,86600.0,36.5269,36.5269,36.4899,36.4961,86600.0
2011-02-16 14:30:00,59.09,59.22,59.09,59.21,96800.0,36.4961,36.5764,36.4961,36.5702,96800.0
2011-02-16 14:40:00,59.22,59.26,59.21,59.25,62600.0,36.5764,36.6011,36.5702,36.5949,62600.0
2011-02-16 14:50:00,59.24,59.29,59.23,59.28,161800.0,36.5887,36.6196,36.5825,36.6134,161800.0
2011-02-16 15:00:00,59.28,59.36,59.28,59.36,54600.0,36.6134,36.6628,36.6134,36.6628,54600.0
2011-02-16 15:10:00,59.36,59.37,59.31,59.32,123000.0,36.6628,36.669,36.6319,36.6381,123000.0
2011-02-16 15:20:00,59.32,59.35,59.28,59.29,76000.0,36.6381,36.6566,36.6134,36.6196,76000.0
2011-02-16 15:30:00,59.29,59.34,59.29,59.33,73700.0,36.6196,36.6505,36.6196,36.6443,73700.0
2011-02-16 15:40:00,59.32,59.4,59.29,59.39,224300.0,36.6381,36.6875,36.6196,36.6814,224300.0
2011-02-16 15:50:00,59.39,59.4,59.35,59.4,317100.0,36.6814,36.6875,36.6566,36.6875,317100.0
2011-02-17 09:30:00,59.27,59.4,59.26,59.32,157200.0,36.6072,36.6875,36.6011,36.6381,157200.0
2011-02-17 09:40:00,59.32,59.45,59.27,59.43,78700.0,36.6381,36.7184,36.6072,36.7061,78700.0
2011-02-17 09:50:00,59.43,59.49,59.41,59.46,72000.0,36.7061,36.7431,36.6937,36.7246,72000.0
2011-02-17 10:00:00,59.48,59.56,59.43,59.5,155900.0,36.7369,36.7864,36.7061,36.7493,155900.0
2011-02-17 10:10:00,59.5,59.54,59.5,59.53,59300.0,36.7493,36.774,36.7493,36.7678,59300.0
2011-02-17 10:20:00,59.53,59.58,59.52,59.55,81900.0,36.7678,36.7987,36.7616,36.7802,81900.0
2011-02-17 10:30:00,59.55,59.61,59.54,59.55,90200.0,36.7802,36.8172,36.774,36.7802,90200.0
2011-02-17 10:40:00,59.55,59.61,59.55,59.59,67000.0,36.7802,36.8172,36.7802,36.8049,67000.0
2011-02-17 10:50:00,59.59,59.6,59.52,59.55,41800.0,36.8049,36.8111,36.7616,36.7802,41800.0
2011-02-17 11:00:00,59.56,59.59,59.52,59.52,38700.0,36.7864,36.8049,36.7616,36.7616,38700.0
2011-02-17 11:10:00,59.51,59.6,59.5,59.59,90300.0,36.7555,36.8111,36.7493,36.8049,90300.0
2011-02-17 11:20:00,59.6,59.6,59.54,59.56,61400.0,36.8111,36.8111,36.774,36.7864,61400.0
2011-02-17 11:30:00,59.56,59.59,59.5,59.5,77900.0,36.7864,36.8049,36.7493,36.7493,77900.0
2011-02-17 11:40:00,59.5,59.51,59.43,59.48,135900.0,36.7493,36.7555,36.7061,36.7369,135900.0
2011-02-17 11:50:00,59.49,59.52,59.46,59.46,54500.0,36.7431,36.7616,36.7246,36.7246,54500.0
2011-02-17 12:00:00,59.45,59.47,59.42,59.46,44300.0,36.7184,36.7308,36.6999,36.7246,44300.0
2011-02-17 12:10:00,59.46,59.48,59.44,59.47,70900.0,36.7246,36.7369,36.7122,36.7308,70900.0
2011-02-17 12:20:00,59.47,59.47,59.4,59.43,21300.0,36.7308,36.7308,36.6875,36.7061,21300.0
2011-02-17 12:30:00,59.43,59.48,59.43,59.47,46400.0,36.7061,36.7369,36.7061,36.7308,46400.0
2011-02-17 12:40:00,59.48,59.5,59.47,59.48,22100.0,36.7369,36.7493,36.7308,36.7369,22100.0
2011-02-17 12:50:00,59.48,59.49,59.46,59.46,24800.0,36.7369,36.7431,36.7246,36.7246,24800.0
2011-02-17 13:00:00,59.46,59.51,59.45,59.49,26600.0,36.7246,36.7555,36.7184,36.7431,26600.0
2011-02-17 13:10:00,59.49,59.51,59.47,59.5,21100.0,36.7431,36.7555,36.7308,36.7493,21100.0
2011-02-17 13:20:00,59.5,59.54,59.5,59.51,69800.0,36.7493,36.774,36.7493,36.7555,69800.0
2011-02-17 13:30:00,59.51,59.52,59.48,59.49,12400.0,36.7555,36.7616,36.7369,36.7431,12400.0
2011-02-17 13:40:00,59.49,59.51,59.47,59.49,27100.0,36.7431,36.7555,36.7308,36.7431,27100.0
2011-02-17 13:50:00,59.48,59.48,59.45,59.46,21500.0,36.7369,36.7369,36.7184,36.7246,21500.0
2011-02-17 14:00:00,59.46,59.49,59.45,59.48,31700.0,36.7246,36.7431,36.7184,36.7369,31700.0
2011-02-17 14:10:00,59.49,59.49,59.46,59.48,48700.0,36.7431,36.7431,36.7246,36.7369,48700.0
2011-02-17 14:20:00,59.48,59.48,59.39,59.39,106300.0,36.7369,36.7369,36.6814,36.6814,106300.0
2011-02-17 14:30:00,59.4,59.4,59.34,59.37,220000.0,36.6875,36.6875,36.6505,36.669,220000.0
2011-02-17 14:40:00,59.37,59.37,59.34,59.36,34900.0,36.669,36.669,36.6505,36.6628,34900.0
2011-02-17 14:50:00,59.35,59.4,59.35,59.4,106000.0,36.6566,36.6875,36.6566,36.6875,106000.0
2011-02-17 15:00:00,59.39,59.4,59.38,59.38,26700.0,36.6814,36.6875,36.6752,36.6752,26700.0
2011-02-17 15:10:00,59.39,59.45,59.37,59.45,105200.0,36.6814,36.7184,36.669,36.7184,105200.0
2011-02-17 15:20:00,59.44,59.48,59.44,59.47,50900.0,36.7122,36.7369,36.7122,36.7308,50900.0
2011-02-17 15:30:00,59.48,59.49,59.47,59.49,60700.0,36.7369,36.7431,36.7308,36.7431,60700.0
2011-02-17 15:40:00,59.49,59.54,59.47,59.48,234600.0,36.7431,36.774,36.7308,36.7369,234600.0
2011-02-17 15:50:00,59.48,59.49,59.44,59.44,223900.0,36.7369,36.7431,36.7122,36.7122,223900.0
2011-02-18 09:30:00,59.54,59.68,59.5,59.63,191900.0,36.774,36.8605,36.7493,36.8296,191900.0
2011-02-18 09:40:00,59.64,59.64,59.47,59.53,140900.0,36.8358,36.8358,36.7308,36.7678,140900.0
2011-02-18 09:50:00,59.54,59.56,59.45,59.48,202800.0,36.774,36.7864,36.7184,36.7369,202800.0
2011-02-18 10:00:00,59.48,59.5,59.44,59.45,96300.0,36.7369,36.7493,36.7122,36.7184,96300.0
2011-02-18 10:10:00,59.45,59.46,59.41,59.43,222100.0,36.7184,36.7246,36.6937,36.7061,222100.0
2011-02-18 10:20:00,59.43,59.48,59.4,59.4,169400.0,36.7061,36.7369,36.6875,36.6875,169400.0
2011-02-18 10:30:00,59.41,59.44,59.4,59.42,49700.0,36.6937,36.7122,36.6875,36.6999,49700.0
2011-02-18 10:40:00,59.41,59.44,59.39,59.4,73800.0,36.6937,36.7122,36.6814,36.6875,73800.0
2011-02-18 10:50:00,59.39,59.43,59.39,59.39,77100.0,36.6814,36.7061,36.6814,36.6814,77100.0
2011-02-18 11:00:00,59.4,59.44,59.39,59.44,52800.0,36.6875,36.7122,36.6814,36.7122,52800.0
2011-02-18 11:10:00,59.44,59.57,59.43,59.57,142100.0,36.7122,36.7925,36.7061,36.7925,142100.0
2011-02-18 11:20:00,59.56,59.58,59.53,59.56,111300.0,36.7864,36.7987,36.7678,36.7864,111300.0
2011-02-18 11:30:00,59.57,59.62,59.57,59.62,54700.0,36.7925,36.8234,36.7925,36.8234,54700.0
2011-02-18 11:40:00,59.61,59.62,59.59,59.6,76800.0,36.8172,36.8234,36.8049,36.8111,76800.0
2011-02-18 11:50:00,59.6,59.64,59.59,59.63,75900.0,36.8111,36.8358,36.8049,36.8296,75900.0
2011-02-18 12:00:00,59.64,59.69,59.63,59.67,61300.0,36.8358,36.8666,36.8296,36.8543,61300.0
2011-02-18 12:10:00,59.67,59.71,59.67,59.69,96000.0,36.8543,36.879,36.8543,36.8666,96000.0
2011-02-18 12:20:00,59.69,59.71,59.68,59.71,53100.0,36.8666,36.879,36.8605,36.879,53100.0
2011-02-18 12:30:00,59.71,59.73,59.7,59.72,84100.0,36.879,36.8913,36.8728,36.8852,84100.0
2011-02-18 12:40:00,59.72,59.74,59.7,59.74,115200.0,36.8852,36.8975,36.8728,36.8975,115200.0
2011-02-18 12:50:00,59.74,59.78,59.74,59.75,183400.0,36.8975,36.9222,36.8975,36.9037,183400.0
2011-02-18 13:00:00,59.75,59.75,59.7,59.71,178900.0,36.9037,36.9037,36.8728,36.879,178900.0
2011-02-18 13:10:00,59.71,59.74,59.69,59.71,61800.0,36.879,36.8975,36.8666,36.879,61800.0
2011-02-18 13:20:00,59.71,59.71,59.67,59.68,67200.0,36.879,36.879,36.8543,36.8605,67200.0
2011-02-18 13:30:00,59.68,59.69,59.64,59.66,119900.0,36.8605,36.8666,36.8358,36.8481,119900.0
2011-02-18 13:40:00,59.66,59.67,59.58,59.59,156000.0,36.8481,36.8543,36.7987,36.8049,156000.0
2011-02-18 13:50:00,59.59,59.64,59.57,59.63,140400.0,36.8049,36.8358,36.7925,36.8296,140400.0
2011-02-18 14:00:00,59.62,59.63,59.6,59.62,109800.0,36.8234,36.8296,36.8111,36.8234,109800.0
2011-02-18 14:10:00,59.62,59.62,59.56,59.57,48700.0,36.8234,36.8234,36.7864,36.7925,48700.0
2011-02-18 14:20:00,59.57,59.58,59.47,59.48,143700.0,36.7925,36.7987,36.7308,36.7369,143700.0
2011-02-18 14:30:00,59.48,59.5,59.45,59.47,173400.0,36.7369,36.7493,36.7184,36.7308,173400.0
2011-02-18 14:40:00,59.47,59.57,59.44,59.57,190400.0,36.7308,36.7925,36.7122,36.7925,190400.0
2011-02-18 14:50:00,59.57,59.58,59.53,59.54,101400.0,36.7925,36.7987,36.7678,36.774,101400.0
2011-02-18 15:00:00,59.55,59.57,59.52,59.54,143300.0,36.7802,36.7925,36.7616,36.774,143300.0
2011-02-18 15:10:00,59.54,59.56,59.53,59.55,86900.0,36.774,36.7864,36.7678,36.7802,86900.0
2011-02-18 15:20:00,59.55,59.61,59.55,59.55,58900.0,36.7802,36.8172,36.7802,36.7802,58900.0
2011-02-18 15:30:00,59.55,59.56,59.53,59.54,322200.0,36.7802,36.7864,36.7678,36.774,322200.0
2011-02-18 15:40:00,59.55,59.63,59.54,59.58,454200.0,36.7802,36.8296,36.774,36.7987,454200.0
2011-02-18 15:50:00,59.59,59.65,59.58,59.64,322500.0,36.8049,36.8419,36.7987,36.8358,322500.0
2011-02-22 09:30:00,59.16,59.32,59.13,59.24,448800.0,36.5393,36.6381,36.5208,36.5887,448800.0
2011-02-22 09:40:00,59.25,59.36,59.18,59.36,231300.0,36.5949,36.6628,36.5517,36.6628,231300.0
2011-02-22 09:50:00,59.35,59.6,59.34,59.58,384500.0,36.6566,36.8111,36.6505,36.7987,384500.0
2011-02-22 10:00:00,59.58,59.63,59.44,59.57,413300.0,36.7987,36.8296,36.7122,36.7925,413300.0
2011-02-22 10:10:00,59.56,59.74,59.56,59.61,141700.0,36.7864,36.8975,36.7864,36.8172,141700.0
2011-02-22 10:20:00,59.6,59.61,59.39,59.39,174500.0,36.8111,36.8172,36.6814,36.6814,174500.0
2011-02-22 10:30:00,59.39,59.43,59.28,59.41,128800.0,36.6814,36.7061,36.6134,36.6937,128800.0
2011-02-22 10:40:00,59.41,59.61,59.37,59.44,319600.0,36.6937,36.8172,36.669,36.7122,319600.0
2011-02-22 10:50:00,59.43,59.48,59.33,59.35,178700.0,36.7061,36.7369,36.6443,36.6566,178700.0
2011-02-22 11:00:00,59.35,59.39,59.3,59.34,247900.0,36.6566,36.6814,36.6258,36.6505,247900.0
2011-02-22 11:10:00,59.35,59.35,59.21,59.27,219700.0,36.6566,36.6566,36.5702,36.6072,219700.0
2011-02-22 11:20:00,59.27,59.33,59.19,59.22,241200.0,36.6072,36.6443,36.5578,36.5764,241200.0
2011-02-22 11:30:00,59.22,59.23,59.14,59.18,116500.0,36.5764,36.5825,36.5269,36.5517,116500.0
2011-02-22 11:40:00,59.18,59.22,59.13,59.15,129700.0,36.5517,36.5764,36.5208,36.5331,129700.0
2011-02-22 11:50:00,59.16,59.2,59.12,59.16,123000.0,36.5393,36.564,36.5146,36.5393,123000.0
2011-02-22 12:00:00,59.15,59.16,59.08,59.13,149600.0,36.5331,36.5393,36.4899,36.5208,149600.0
2011-02-22 12:10:00,59.14,59.18,59.09,59.18,175000.0,36.5269,36.5517,36.4961,36.5517,175000.0
2011-02-22 12:20:00,59.18,59.25,59.18,59.22,312600.0,36.5517,36.5949,36.5517,36.5764,312600.0
2011-02-22 12:30:00,59.23,59.24,59.18,59.18,145500.0,36.5825,36.5887,36.5517,36.5517,145500.0
2011-02-22 12:40:00,59.19,59.19,59.09,59.12,193400.0,36.5578,36.5578,36.4961,36.5146,193400.0
2011-02-22 12:50:00,59.11,59.15,59.03,59.15,90800.0,36.5084,36.5331,36.459,36.5331,90800.0
2011-02-22 13:00:00,59.15,59.25,59.13,59.23,219800.0,36.5331,36.5949,36.5208,36.5825,219800.0
2011-02-22 13:10:00,59.23,59.24,59.18,59.21,211000.0,36.5825,36.5887,36.5517,36.5702,211000.0
2011-02-22 13:20:00,59.2,59.2,59.07,59.1,126000.0,36.564,36.564,36.4837,36.5022,126000.0
2011-02-22 13:30:00,59.09,59.22,59.07,59.21,138400.0,36.4961,36.5764,36.4837,36.5702,138400.0
2011-02-22 13:40:00,59.21,59.22,59.08,59.1,89600.0,36.5702,36.5764,36.4899,36.5022,89600.0
2011-02-22 13:50:00,59.09,59.14,59.08,59.11,47500.0,36.4961,36.5269,36.4899,36.5084,47500.0
2011-02-22 14:00:00,59.1,59.15,59.03,59.13,159800.0,36.5022,36.5331,36.459,36.5208,159800.0
2011-02-22 14:10:00,59.12,59.14,59.08,59.1,85600.0,36.5146,36.5269,36.4899,36.5022,85600.0
2011-02-22 14:20:00,59.1,59.17,59.05,59.16,389600.0,36.5022,36.5455,36.4714,36.5393,389600.0
2011-02-22 14:30:00,59.16,59.17,59.1,59.1,79700.0,36.5393,36.5455,36.5022,36.5022,79700.0
2011-02-22 14:40:00,59.09,59.26,59.06,59.24,83000.0,36.4961,36.6011,36.4775,36.5887,83000.0
2011-02-22 14:50:00,59.24,59.26,59.1,59.13,121500.0,36.5887,36.6011,36.5022,36.5208,121500.0
2011-02-22 15:00:00,59.13,59.19,59.07,59.12,162600.0,36.5208,36.5578,36.4837,36.5146,162600.0
2011-02-22 15:10:00,59.11,59.12,59.03,59.03,264600.0,36.5084,36.5146,36.459,36.459,264600.0
2011-02-22 15:20:00,59.04,59.05,58.97,58.99,199000.0,36.4652,36.4714,36.4219,36.4343,199000.0
2011-02-22 15:30:00,59.0,59.06,58.96,58.98,400100.0,36.4405,36.4775,36.4158,36.4281,400100.0
2011-02-22 15:40:00,58.98,59.1,58.96,58.99,512000.0,36.4281,36.5022,36.4158,36.4343,512000.0
2011-02-22 15:50:00,58.99,59.11,58.98,59.11,1685900.0,36.4343,36.5084,36.4281,36.5084,1685900.0
2011-02-22 16:00:00,59.12,59.16,59.01,59.03,675800.0,36.5146,36.5393,36.4467,36.459,675800.0
2011-02-22 16:10:00,59.03,59.03,59.03,59.03,0.0,36.459,36.459,36.459,36.459,0.0
2011-02-23 09:30:00,59.02,59.31,59.0,59.3,234600.0,36.4528,36.6319,36.4405,36.6258,234600.0
2011-02-23 09:40:00,59.27,59.3,59.04,59.07,239400.0,36.6072,36.6258,36.4652,36.4837,239400.0
2011-02-23 09:50:00,59.06,59.11,58.97,59.04,351800.0,36.4775,36.5084,36.4219,36.4652,351800.0
2011-02-23 10:00:00,59.04,59.11,58.82,58.83,394400.0,36.4652,36.5084,36.3293,36.3355,394400.0
2011-02-23 10:10:00,58.83,58.92,58.8,58.8,469200.0,36.3355,36.3911,36.3169,36.3169,469200.0
2011-02-23 10:20:00,58.8,58.95,58.79,58.91,298400.0,36.3169,36.4096,36.3108,36.3849,298400.0
2011-02-23 10:30:00,58.92,58.96,58.77,58.84,207300.0,36.3911,36.4158,36.2984,36.3417,207300.0
2011-02-23 10:40:00,58.83,58.86,58.77,58.84,248900.0,36.3355,36.354,36.2984,36.3417,248900.0
2011-02-23 10:50:00,58.85,58.98,58.83,58.97,149200.0,36.3478,36.4281,36.3355,36.4219,149200.0
2011-02-23 11:00:00,58.97,59.04,58.96,58.99,206500.0,36.4219,36.4652,36.4158,36.4343,206500.0
2011-02-23 11:10:00,58.98,59.0,58.83,58.84,84100.0,36.4281,36.4405,36.3355,36.3417,84100.0
2011-02-23 11:20:00,58.84,58.92,58.82,58.84,142900.0,36.3417,36.3911,36.3293,36.3417,142900.0
2011-02-23 11:30:00,58.84,58.84,58.71,58.75,385700.0,36.3417,36.3417,36.2614,36.2861,385700.0
2011-02-23 11:40:00,58.76,58.8,58.66,58.66,383300.0,36.2922,36.3169,36.2305,36.2305,383300.0
2011-02-23 11:50:00,58.67,58.69,58.58,58.6,316900.0,36.2367,36.249,36.1811,36.1934,316900.0
2011-02-23 12:00:00,58.6,58.6,58.44,58.47,328800.0,36.1934,36.1934,36.0946,36.1131,328800.0
2011-02-23 12:10:00,58.46,58.55,58.38,58.38,227600.0,36.107,36.1625,36.0575,36.0575,227600.0
2011-02-23 12:20:00,58.38,58.43,58.36,58.42,302100.0,36.0575,36.0884,36.0452,36.0822,302100.0
2011-02-23 12:30:00,58.42,58.46,58.4,58.44,76100.0,36.0822,36.107,36.0699,36.0946,76100.0
2011-02-23 12:40:00,58.45,58.48,58.37,58.39,102700.0,36.1008,36.1193,36.0514,36.0637,102700.0
2011-02-23 12:50:00,58.39,58.41,58.35,58.38,152000.0,36.0637,36.0761,36.039,36.0575,152000.0
2011-02-23 13:00:00,58.38,58.47,58.36,58.44,70300.0,36.0575,36.1131,36.0452,36.0946,70300.0
2011-02-23 13:10:00,58.43,58.45,58.24,58.26,158700.0,36.0884,36.1008,35.9711,35.9834,158700.0
2011-02-23 13:20:00,58.27,58.44,58.25,58.41,149600.0,35.9896,36.0946,35.9772,36.0761,149600.0
2011-02-23 13:30:00,58.41,58.44,58.34,58.43,223500.0,36.0761,36.0946,36.0328,36.0884,223500.0
2011-02-23 13:40:00,58.43,58.43,58.34,58.37,121500.0,36.0884,36.0884,36.0328,36.0514,121500.0
2011-02-23 13:50:00,58.38,58.47,58.38,58.47,78000.0,36.0575,36.1131,36.0575,36.1131,78000.0
2011-02-23 14:00:00,58.46,58.68,58.44,58.68,205700.0,36.107,36.2428,36.0946,36.2428,205700.0
2011-02-23 14:10:00,58.68,58.71,58.63,58.67,191000.0,36.2428,36.2614,36.212,36.2367,191000.0
2011-02-23 14:20:00,58.67,58.73,58.66,58.68,141400.0,36.2367,36.2737,36.2305,36.2428,141400.0
2011-02-23 14:30:00,58.68,58.74,58.65,58.68,339900.0,36.2428,36.2799,36.2243,36.2428,339900.0
2011-02-23 14:40:00,58.68,58.73,58.58,58.62,244900.0,36.2428,36.2737,36.1811,36.2058,244900.0
2011-02-23 14:50:00,58.62,58.78,58.59,58.78,181700.0,36.2058,36.3046,36.1872,36.3046,181700.0
2011-02-23 15:00:00,58.77,58.81,58.72,58.72,185200.0,36.2984,36.3231,36.2675,36.2675,185200.0
2011-02-23 15:10:00,58.72,58.75,58.67,58.69,160600.0,36.2675,36.2861,36.2367,36.249,160600.0
2011-02-23 15:20:00,58.7,58.82,58.7,58.72,188900.0,36.2552,36.3293,36.2552,36.2675,188900.0
2011-02-23 15:30:00,58.72,58.72,58.63,58.71,253700.0,36.2675,36.2675,36.212,36.2614,253700.0
2011-02-23 15:40:00,58.71,58.73,58.56,58.62,296700.0,36.2614,36.2737,36.1687,36.2058,296700.0
2011-02-23 15:50:00,58.62,58.65,58.57,58.6,391700.0,36.2058,36.2243,36.1749,36.1934,391700.0
2011-02-24 09:30:00,58.54,58.59,58.22,58.42,222600.0,36.1564,36.1872,35.9587,36.0822,222600.0
2011-02-24 09:40:00,58.41,58.76,58.41,58.56,312200.0,36.0761,36.2922,36.0761,36.1687,312200.0
2011-02-24 09:50:00,58.56,58.58,58.38,58.44,153600.0,36.1687,36.1811,36.0575,36.0946,153600.0
2011-02-24 10:00:00,58.44,58.46,58.27,58.46,346900.0,36.0946,36.107,35.9896,36.107,346900.0
2011-02-24 10:10:00,58.45,58.5,58.34,58.48,284400.0,36.1008,36.1317,36.0328,36.1193,284400.0
2011-02-24 10:20:00,58.49,58.56,58.43,58.51,81400.0,36.1255,36.1687,36.0884,36.1378,81400.0
2011-02-24 10:30:00,58.51,58.52,58.38,58.39,166400.0,36.1378,36.144,36.0575,36.0637,166400.0
2011-02-24 10:40:00,58.39,58.45,58.37,58.38,126400.0,36.0637,36.1008,36.0514,36.0575,126400.0
2011-02-24 10:50:00,58.39,58.45,58.34,58.39,135700.0,36.0637,36.1008,36.0328,36.0637,135700.0
2011-02-24 11:00:00,58.39,58.44,58.27,58.28,132500.0,36.0637,36.0946,35.9896,35.9958,132500.0
2011-02-24 11:10:00,58.27,58.29,58.12,58.19,177100.0,35.9896,36.002,35.897,35.9402,177100.0
2011-02-24 11:20:00,58.18,58.29,58.1,58.28,155900.0,35.934,36.002,35.8846,35.9958,155900.0
2011-02-24 11:30:00,58.28,58.29,58.12,58.13,87300.0,35.9958,36.002,35.897,35.9031,87300.0
2011-02-24 11:40:00,58.12,58.2,58.03,58.07,122400.0,35.897,35.9464,35.8414,35.8661,122400.0
2011-02-24 11:50:00,58.07,58.17,58.05,58.13,89100.0,35.8661,35.9278,35.8537,35.9031,89100.0
2011-02-24 12:00:00,58.13,58.16,58.01,58.02,121200.0,35.9031,35.9217,35.829,35.8352,121200.0
2011-02-24 12:10:00,58.02,58.1,58.02,58.08,60200.0,35.8352,35.8846,35.8352,35.8723,60200.0
2011-02-24 12:20:00,58.08,58.09,57.95,57.96,69100.0,35.8723,35.8784,35.792,35.7981,69100.0
2011-02-24 12:30:00,57.96,57.99,57.9,57.97,172600.0,35.7981,35.8167,35.7611,35.8043,172600.0
2011-02-24 12:40:00,57.97,57.99,57.88,57.93,146800.0,35.8043,35.8167,35.7487,35.7796,146800.0
2011-02-24 12:50:00,57.92,58.02,57.89,57.98,69700.0,35.7734,35.8352,35.7549,35.8105,69700.0
2011-02-24 13:00:00,57.98,58.07,57.93,58.0,147500.0,35.8105,35.8661,35.7796,35.8228,147500.0
2011-02-24 13:10:00,58.0,58.08,57.97,58.05,84900.0,35.8228,35.8723,35.8043,35.8537,84900.0
2011-02-24 13:20:00,58.04,58.05,57.93,57.94,43600.0,35.8475,35.8537,35.7796,35.7858,43600.0
2011-02-24 13:30:00,57.92,57.98,57.92,57.96,35500.0,35.7734,35.8105,35.7734,35.7981,35500.0
2011-02-24 13:40:00,57.97,57.99,57.83,57.89,151100.0,35.8043,35.8167,35.7178,35.7549,151100.0
2011-02-24 13:50:00,57.89,57.92,57.78,57.85,121000.0,35.7549,35.7734,35.687,35.7302,121000.0
2011-02-24 14:00:00,57.84,57.97,57.84,57.97,81600.0,35.724,35.8043,35.724,35.8043,81600.0
2011-02-24 14:10:00,57.97,58.15,57.96,58.15,175200.0,35.8043,35.9155,35.7981,35.9155,175200.0
2011-02-24 14:20:00,58.14,58.18,58.07,58.11,130800.0,35.9093,35.934,35.8661,35.8908,130800.0
2011-02-24 14:30:00,58.11,58.24,58.05,58.16,143300.0,35.8908,35.9711,35.8537,35.9217,143300.0
2011-02-24 14:40:00,58.17,58.19,58.06,58.13,182900.0,35.9278,35.9402,35.8599,35.9031,182900.0
2011-02-24 14:50:00,58.14,58.19,58.07,58.19,69300.0,35.9093,35.9402,35.8661,35.9402,69300.0
2011-02-24 15:00:00,58.17,58.27,58.12,58.24,127600.0,35.9278,35.9896,35.897,35.9711,127600.0
2011-02-24 15:10:00,58.25,58.3,58.19,58.28,142200.0,35.9772,36.0081,35.9402,35.9958,142200.0
2011-02-24 15:20:00,58.27,58.33,58.26,58.28,157800.0,35.9896,36.0267,35.9834,35.9958,157800.0
2011-02-24 15:30:00,58.29,58.39,58.25,58.26,501400.0,36.002,36.0637,35.9772,35.9834,501400.0
2011-02-24 15:40:00,58.26,58.32,58.2,58.22,324300.0,35.9834,36.0205,35.9464,35.9587,324300.0
2011-02-24 15:50:00,58.23,58.29,58.2,58.26,475900.0,35.9649,36.002,35.9464,35.9834,475900.0
2011-02-25 09:30:00,58.59,58.84,58.47,58.84,266600.0,36.1872,36.3417,36.1131,36.3417,266600.0
2011-02-25 09:40:00,58.83,58.88,58.77,58.87,148000.0,36.3355,36.3664,36.2984,36.3602,148000.0
2011-02-25 09:50:00,58.87,58.92,58.83,58.91,174900.0,36.3602,36.3911,36.3355,36.3849,174900.0
2011-02-25 10:00:00,58.9,58.97,58.88,58.93,283200.0,36.3787,36.4219,36.3664,36.3972,283200.0
2011-02-25 10:10:00,58.93,58.97,58.84,58.85,141800.0,36.3972,36.4219,36.3417,36.3478,141800.0
2011-02-25 10:20:00,58.84,58.93,58.84,58.87,91100.0,36.3417,36.3972,36.3417,36.3602,91100.0
2011-02-25 10:30:00,58.88,58.92,58.81,58.92,128800.0,36.3664,36.3911,36.3231,36.3911,128800.0
2011-02-25 10:40:00,58.92,59.02,58.91,59.0,264800.0,36.3911,36.4528,36.3849,36.4405,264800.0
2011-02-25 10:50:00,59.01,59.04,58.94,59.03,130800.0,36.4467,36.4652,36.4034,36.459,130800.0
2011-02-25 11:00:00,59.04,59.04,58.87,58.93,565600.0,36.4652,36.4652,36.3602,36.3972,565600.0
2011-02-25 11:10:00,58.92,59.1,58.92,59.09,83000.0,36.3911,36.5022,36.3911,36.4961,83000.0
2011-02-25 11:20:00,59.09,59.11,58.95,58.96,92200.0,36.4961,36.5084,36.4096,36.4158,92200.0
2011-02-25 11:30:00,58.95,59.04,58.95,59.01,106200.0,36.4096,36.4652,36.4096,36.4467,106200.0
2011-02-25 11:40:00,59.0,59.0,58.94,58.94,103400.0,36.4405,36.4405,36.4034,36.4034,103400.0
2011-02-25 11:50:00,58.95,59.01,58.93,58.97,84000.0,36.4096,36.4467,36.3972,36.4219,84000.0
2011-02-25 12:00:00,58.97,59.03,58.95,59.0,68300.0,36.4219,36.459,36.4096,36.4405,68300.0
2011-02-25 12:10:00,59.0,59.05,59.0,59.04,24000.0,36.4405,36.4714,36.4405,36.4652,24000.0
2011-02-25 12:20:00,59.04,59.11,59.03,59.1,35100.0,36.4652,36.5084,36.459,36.5022,35100.0
2011-02-25 12:30:00,59.09,59.14,59.08,59.12,52800.0,36.4961,36.5269,36.4899,36.5146,52800.0
2011-02-25 12:40:00,59.11,59.15,59.08,59.12,46600.0,36.5084,36.5331,36.4899,36.5146,46600.0
2011-02-25 12:50:00,59.12,59.12,59.07,59.1,42000.0,36.5146,36.5146,36.4837,36.5022,42000.0
2011-02-25 13:00:00,59.1,59.16,59.1,59.15,48700.0,36.5022,36.5393,36.5022,36.5331,48700.0
2011-02-25 13:10:00,59.14,59.22,59.11,59.21,92700.0,36.5269,36.5764,36.5084,36.5702,92700.0
2011-02-25 13:20:00,59.22,59.24,59.2,59.22,62900.0,36.5764,36.5887,36.564,36.5764,62900.0
2011-02-25 13:30:00,59.22,59.22,59.08,59.15,75500.0,36.5764,36.5764,36.4899,36.5331,75500.0
2011-02-25 13:40:00,59.15,59.22,59.15,59.2,66800.0,36.5331,36.5764,36.5331,36.564,66800.0
2011-02-25 13:50:00,59.21,59.22,59.16,59.18,30300.0,36.5702,36.5764,36.5393,36.5517,30300.0
2011-02-25 14:00:00,59.17,59.26,59.15,59.26,69900.0,36.5455,36.6011,36.5331,36.6011,69900.0
2011-02-25 14:10:00,59.26,59.27,59.19,59.2,50000.0,36.6011,36.6072,36.5578,36.564,50000.0
2011-02-25 14:20:00,59.2,59.23,59.16,59.19,55900.0,36.564,36.5825,36.5393,36.5578,55900.0
2011-02-25 14:30:00,59.19,59.26,59.15,59.16,76900.0,36.5578,36.6011,36.5331,36.5393,76900.0
2011-02-25 14:40:00,59.16,59.23,59.15,59.19,66700.0,36.5393,36.5825,36.5331,36.5578,66700.0
2011-02-25 14:50:00,59.19,59.25,59.19,59.24,84900.0,36.5578,36.5949,36.5578,36.5887,84900.0
2011-02-25 15:00:00,59.24,59.27,59.21,59.27,56500.0,36.5887,36.6072,36.5702,36.6072,56500.0
2011-02-25 15:10:00,59.26,59.31,59.26,59.28,115100.0,36.6011,36.6319,36.6011,36.6134,115100.0
2011-02-25 15:20:00,59.29,59.29,59.26,59.27,65700.0,36.6196,36.6196,36.6011,36.6072,65700.0
2011-02-25 15:30:00,59.28,59.28,59.21,59.21,129800.0,36.6134,36.6134,36.5702,36.5702,129800.0
2011-02-25 15:40:00,59.22,59.3,59.18,59.3,265800.0,36.5764,36.6258,36.5517,36.6258,265800.0
2011-02-25 15:50:00,59.3,59.37,59.29,59.34,744700.0,36.6258,36.669,36.6196,36.6505,744700.0
2011-02-28 09:30:00,59.75,59.86,59.69,59.84,314000.0,36.9037,36.9716,36.8666,36.9593,314000.0
2011-02-28 09:40:00,59.84,59.95,59.8,59.93,312600.0,36.9593,37.0272,36.9346,37.0149,312600.0
2011-02-28 09:50:00,59.92,59.98,59.83,59.88,194100.0,37.0087,37.0458,36.9531,36.984,194100.0
2011-02-28 10:00:00,59.87,59.99,59.82,59.96,375200.0,36.9778,37.0519,36.9469,37.0334,375200.0
2011-02-28 10:10:00,59.96,60.15,59.91,60.15,313000.0,37.0334,37.1508,37.0025,37.1508,313000.0
2011-02-28 10:20:00,60.15,60.2,60.11,60.16,293800.0,37.1508,37.1816,37.1261,37.1569,293800.0
2011-02-28 10:30:00,60.17,60.2,60.06,60.06,217300.0,37.1631,37.1816,37.0952,37.0952,217300.0
2011-02-28 10:40:00,60.06,60.17,60.06,60.15,143500.0,37.0952,37.1631,37.0952,37.1508,143500.0
2011-02-28 10:50:00,60.14,60.26,60.14,60.25,117000.0,37.1446,37.2187,37.1446,37.2125,117000.0
2011-02-28 11:00:00,60.25,60.27,60.18,60.26,112500.0,37.2125,37.2249,37.1693,37.2187,112500.0
2011-02-28 11:10:00,60.27,60.32,60.22,60.22,81800.0,37.2249,37.2558,37.194,37.194,81800.0
2011-02-28 11:20:00,60.22,60.23,60.09,60.09,88600.0,37.194,37.2002,37.1137,37.1137,88600.0
2011-02-28 11:30:00,60.09,60.18,60.09,60.15,126000.0,37.1137,37.1693,37.1137,37.1508,126000.0
2011-02-28 11:40:00,60.15,60.25,60.14,60.22,298900.0,37.1508,37.2125,37.1446,37.194,298900.0
2011-02-28 11:50:00,60.22,60.22,60.17,60.2,122900.0,37.194,37.194,37.1631,37.1816,122900.0
2011-02-28 12:00:00,60.2,60.22,60.17,60.21,50000.0,37.1816,37.194,37.1631,37.1878,50000.0
2011-02-28 12:10:00,60.21,60.33,60.21,60.32,81700.0,37.1878,37.2619,37.1878,37.2558,81700.0
2011-02-28 12:20:00,60.33,60.41,60.32,60.4,147100.0,37.2619,37.3113,37.2558,37.3052,147100.0
2011-02-28 12:30:00,60.39,60.4,60.35,60.37,87100.0,37.299,37.3052,37.2743,37.2866,87100.0
2011-02-28 12:40:00,60.38,60.39,60.32,60.33,46200.0,37.2928,37.299,37.2558,37.2619,46200.0
2011-02-28 12:50:00,60.33,60.37,60.26,60.27,94900.0,37.2619,37.2866,37.2187,37.2249,94900.0
2011-02-28 13:00:00,60.27,60.27,60.23,60.26,108200.0,37.2249,37.2249,37.2002,37.2187,108200.0
2011-02-28 13:10:00,60.25,60.31,60.24,60.29,88900.0,37.2125,37.2496,37.2063,37.2372,88900.0
2011-02-28 13:20:00,60.29,60.32,60.22,60.29,93000.0,37.2372,37.2558,37.194,37.2372,93000.0
2011-02-28 13:30:00,60.28,60.35,60.27,60.35,71900.0,37.231,37.2743,37.2249,37.2743,71900.0
2011-02-28 13:40:00,60.34,60.39,60.34,60.38,63000.0,37.2681,37.299,37.2681,37.2928,63000.0
2011-02-28 13:50:00,60.37,60.4,60.32,60.32,80300.0,37.2866,37.3052,37.2558,37.2558,80300.0
2011-02-28 14:00:00,60.32,60.37,60.28,60.36,65700.0,37.2558,37.2866,37.231,37.2805,65700.0
2011-02-28 14:10:00,60.36,60.47,60.35,60.45,135800.0,37.2805,37.3484,37.2743,37.336,135800.0
2011-02-28 14:20:00,60.45,60.5,60.44,60.48,128400.0,37.336,37.3669,37.3299,37.3546,128400.0
2011-02-28 14:30:00,60.48,60.51,60.46,60.49,138900.0,37.3546,37.3731,37.3422,37.3608,138900.0
2011-02-28 14:40:00,60.48,60.49,60.44,60.45,111800.0,37.3546,37.3608,37.3299,37.336,111800.0
2011-02-28 14:50:00,60.44,60.55,60.43,60.55,169000.0,37.3299,37.3978,37.3237,37.3978,169000.0
2011-02-28 15:00:00,60.55,60.55,60.45,60.45,193700.0,37.3978,37.3978,37.336,37.336,193700.0
2011-02-28 15:10:00,60.45,60.57,60.45,60.57,267800.0,37.336,37.4102,37.336,37.4102,267800.0
2011-02-28 15:20:00,60.57,60.61,60.56,60.59,231400.0,37.4102,37.4349,37.404,37.4225,231400.0
2011-02-28 15:30:00,60.59,60.6,60.52,60.54,187100.0,37.4225,37.4287,37.3793,37.3916,187100.0
2011-02-28 15:40:00,60.53,60.55,60.46,60.52,554700.0,37.3855,37.3978,37.3422,37.3793,554700.0
2011-02-28 15:50:00,60.52,60.63,60.51,60.59,959900.0,37.3793,37.4472,37.3731,37.4225,959900.0
2011-03-01 09:30:00,60.77,60.79,60.1,60.19,597700.0,37.5337,37.546,37.1199,37.1755,597700.0
2011-03-01 09:40:00,60.19,60.21,59.94,60.11,451100.0,37.1755,37.1878,37.0211,37.1261,451100.0
2011-03-01 09:50:00,60.1,60.24,60.02,60.03,530000.0,37.1199,37.2063,37.0705,37.0766,530000.0
2011-03-01 10:00:00,60.05,60.13,59.91,59.92,370500.0,37.089,37.1384,37.0025,37.0087,370500.0
2011-03-01 10:10:00,59.93,59.93,59.8,59.87,320300.0,37.0149,37.0149,36.9346,36.9778,320300.0
2011-03-01 10:20:00,59.87,60.08,59.86,59.96,307000.0,36.9778,37.1075,36.9716,37.0334,307000.0
2011-03-01 10:30:00,59.96,59.98,59.83,59.92,198000.0,37.0334,37.0458,36.9531,37.0087,198000.0
2011-03-01 10:40:00,59.91,60.02,59.9,59.96,176300.0,37.0025,37.0705,36.9963,37.0334,176300.0
2011-03-01 10:50:00,59.95,60.1,59.92,60.07,171600.0,37.0272,37.1199,37.0087,37.1013,171600.0
2011-03-01 11:00:00,60.08,60.15,59.92,60.01,272400.0,37.1075,37.1508,37.0087,37.0643,272400.0
2011-03-01 11:10:00,60.01,60.09,59.98,60.07,205800.0,37.0643,37.1137,37.0458,37.1013,205800.0
2011-03-01 11:20:00,60.06,60.09,59.86,59.87,170200.0,37.0952,37.1137,36.9716,36.9778,170200.0
2011-03-01 11:30:00,59.87,59.88,59.73,59.75,178200.0,36.9778,36.984,36.8913,36.9037,178200.0
2011-03-01 11:40:00,59.75,59.91,59.73,59.82,142400.0,36.9037,37.0025,36.8913,36.9469,142400.0
2011-03-01 11:50:00,59.8,59.82,59.68,59.73,197600.0,36.9346,36.9469,36.8605,36.8913,197600.0
2011-03-01 12:00:00,59.73,59.73,59.6,59.61,127800.0,36.8913,36.8913,36.8111,36.8172,127800.0
2011-03-01 12:10:00,59.61,59.67,59.55,59.56,104700.0,36.8172,36.8543,36.7802,36.7864,104700.0
2011-03-01 12:20:00,59.56,59.59,59.45,59.46,99900.0,36.7864,36.8049,36.7184,36.7246,99900.0
2011-03-01 12:30:00,59.45,59.58,59.44,59.57,83900.0,36.7184,36.7987,36.7122,36.7925,83900.0
2011-03-01 12:40:00,59.57,59.71,59.57,59.7,177400.0,36.7925,36.879,36.7925,36.8728,177400.0
2011-03-01 12:50:00,59.7,59.73,59.58,59.59,136900.0,36.8728,36.8913,36.7987,36.8049,136900.0
2011-03-01 13:00:00,59.59,59.59,59.45,59.5,187200.0,36.8049,36.8049,36.7184,36.7493,187200.0
2011-03-01 13:10:00,59.5,59.59,59.48,59.54,97800.0,36.7493,36.8049,36.7369,36.774,97800.0
2011-03-01 13:20:00,59.54,59.54,59.35,59.37,177200.0,36.774,36.774,36.6566,36.669,177200.0
2011-03-01 13:30:00,59.36,59.41,59.35,59.36,181700.0,36.6628,36.6937,36.6566,36.6628,181700.0
2011-03-01 13:40:00,59.36,59.36,59.26,59.32,168500.0,36.6628,36.6628,36.6011,36.6381,168500.0
2011-03-01 13:50:00,59.32,59.42,59.24,59.38,281300.0,36.6381,36.6999,36.5887,36.6752,281300.0
2011-03-01 14:00:00,59.38,59.38,59.19,59.28,172500.0,36.6752,36.6752,36.5578,36.6134,172500.0
2011-03-01 14:10:00,59.28,59.32,59.19,59.25,86000.0,36.6134,36.6381,36.5578,36.5949,86000.0
2011-03-01 14:20:00,59.26,59.27,59.12,59.13,137200.0,36.6011,36.6072,36.5146,36.5208,137200.0
2011-03-01 14:30:00,59.13,59.2,59.06,59.1,114300.0,36.5208,36.564,36.4775,36.5022,114300.0
2011-03-01 14:40:00,59.09,59.19,59.07,59.13,216600.0,36.4961,36.5578,36.4837,36.5208,216600.0
2011-03-01 14:50:00,59.13,59.18,59.08,59.09,239300.0,36.5208,36.5517,36.4899,36.4961,239300.0
2011-03-01 15:00:00,59.09,59.18,59.03,59.03,223000.0,36.4961,36.5517,36.459,36.459,223000.0
2011-03-01 15:10:00,59.03,59.11,59.01,59.1,196500.0,36.459,36.5084,36.4467,36.5022,196500.0
2011-03-01 15:20:00,59.11,59.15,59.01,59.01,188800.0,36.5084,36.5331,36.4467,36.4467,188800.0
2011-03-01 15:30:00,59.01,59.16,59.0,59.15,330100.0,36.4467,36.5393,36.4405,36.5331,330100.0
2011-03-01 15:40:00,59.15,59.21,59.05,59.07,437200.0,36.5331,36.5702,36.4714,36.4837,437200.0
2011-03-01 15:50:00,59.07,59.85,58.94,58.97,1128600.0,36.4837,36.9655,36.4034,36.4219,1128600.0
2011-03-01 16:00:00,59.0,59.08,58.88,58.94,404500.0,36.4405,36.4899,36.3664,36.4034,404500.0
2011-03-01 16:10:00,58.94,59.01,58.73,58.83,13800.0,36.4034,36.4467,36.2737,36.3355,13800.0
2011-03-02 09:30:00,58.85,58.98,58.74,58.91,851800.0,36.3478,36.4281,36.2799,36.3849,851800.0
2011-03-02 09:40:00,58.92,59.09,58.72,58.8,607300.0,36.3911,36.4961,36.2675,36.3169,607300.0
2011-03-02 09:50:00,58.79,58.84,58.66,58.69,380100.0,36.3108,36.3417,36.2305,36.249,380100.0
2011-03-02 10:00:00,58.69,58.77,58.62,58.64,341200.0,36.249,36.2984,36.2058,36.2181,341200.0
2011-03-02 10:10:00,58.63,58.65,58.47,58.52,494300.0,36.212,36.2243,36.1131,36.144,494300.0
2011-03-02 10:20:00,58.52,58.56,58.38,58.4,326500.0,36.144,36.1687,36.0575,36.0699,326500.0
2011-03-02 10:30:00,58.4,58.66,58.37,58.63,491200.0,36.0699,36.2305,36.0514,36.212,491200.0
2011-03-02 10:40:00,58.63,58.79,58.62,58.79,521200.0,36.212,36.3108,36.2058,36.3108,521200.0
2011-03-02 10:50:00,58.79,58.85,58.76,58.81,658300.0,36.3108,36.3478,36.2922,36.3231,658300.0
2011-03-02 11:00:00,58.81,58.98,58.8,58.82,272100.0,36.3231,36.4281,36.3169,36.3293,272100.0
2011-03-02 11:10:00,58.83,58.85,58.71,58.73,82000.0,36.3355,36.3478,36.2614,36.2737,82000.0
2011-03-02 11:20:00,58.73,58.78,58.58,58.6,121900.0,36.2737,36.3046,36.1811,36.1934,121900.0
2011-03-02 11:30:00,58.6,58.73,58.59,58.65,101900.0,36.1934,36.2737,36.1872,36.2243,101900.0
2011-03-02 11:40:00,58.65,58.7,58.46,58.48,136100.0,36.2243,36.2552,36.107,36.1193,136100.0
2011-03-02 11:50:00,58.48,58.52,58.36,58.37,99900.0,36.1193,36.144,36.0452,36.0514,99900.0
2011-03-02 12:00:00,58.36,58.54,58.28,58.53,130600.0,36.0452,36.1564,35.9958,36.1502,130600.0
2011-03-02 12:10:00,58.53,58.53,58.44,58.48,161000.0,36.1502,36.1502,36.0946,36.1193,161000.0
2011-03-02 12:20:00,58.48,58.65,58.48,58.61,214700.0,36.1193,36.2243,36.1193,36.1996,214700.0
2011-03-02 12:30:00,58.61,58.72,58.59,58.69,98900.0,36.1996,36.2675,36.1872,36.249,98900.0
2011-03-02 12:40:00,58.7,58.72,58.64,58.69,43100.0,36.2552,36.2675,36.2181,36.249,43100.0
2011-03-02 12:50:00,58.68,58.73,58.6,58.6,71600.0,36.2428,36.2737,36.1934,36.1934,71600.0
2011-03-02 13:00:00,58.6,58.64,58.55,58.56,74900.0,36.1934,36.2181,36.1625,36.1687,74900.0
2011-03-02 13:10:00,58.56,58.56,58.45,58.46,136700.0,36.1687,36.1687,36.1008,36.107,136700.0
2011-03-02 13:20:00,58.45,58.55,58.45,58.46,41500.0,36.1008,36.1625,36.1008,36.107,41500.0
2011-03-02 13:30:00,58.47,58.53,58.4,58.42,102900.0,36.1131,36.1502,36.0699,36.0822,102900.0
2011-03-02 13:40:00,58.42,58.42,58.34,58.39,94900.0,36.0822,36.0822,36.0328,36.0637,94900.0
2011-03-02 13:50:00,58.39,58.42,58.35,58.38,68400.0,36.0637,36.0822,36.039,36.0575,68400.0
2011-03-02 14:00:00,58.39,58.51,58.36,58.42,80100.0,36.0637,36.1378,36.0452,36.0822,80100.0
2011-03-02 14:10:00,58.43,58.63,58.43,58.63,376800.0,36.0884,36.212,36.0884,36.212,376800.0
2011-03-02 14:20:00,58.63,58.68,58.57,58.58,261200.0,36.212,36.2428,36.1749,36.1811,261200.0
2011-03-02 14:30:00,58.58,58.71,58.57,58.66,155000.0,36.1811,36.2614,36.1749,36.2305,155000.0
2011-03-02 14:40:00,58.67,58.78,58.67,58.7,199200.0,36.2367,36.3046,36.2367,36.2552,199200.0
2011-03-02 14:50:00,58.7,58.73,58.63,58.64,275400.0,36.2552,36.2737,36.212,36.2181,275400.0
2011-03-02 15:00:00,58.65,58.73,58.65,58.72,266700.0,36.2243,36.2737,36.2243,36.2675,266700.0
2011-03-02 15:10:00,58.73,58.75,58.68,58.69,195200.0,36.2737,36.2861,36.2428,36.249,195200.0
2011-03-02 15:20:00,58.69,58.73,58.65,58.66,220100.0,36.249,36.2737,36.2243,36.2305,220100.0
2011-03-02 15:30:00,58.65,58.69,58.59,58.61,176700.0,36.2243,36.249,36.1872,36.1996,176700.0
2011-03-02 15:40:00,58.61,58.62,58.48,58.54,563100.0,36.1996,36.2058,36.1193,36.1564,563100.0
2011-03-02 15:50:00,58.53,58.56,58.42,58.49,728200.0,36.1502,36.1687,36.0822,36.1255,728200.0
2011-03-03 09:30:00,59.08,59.31,58.99,59.16,224900.0,36.4899,36.6319,36.4343,36.5393,224900.0
2011-03-03 09:40:00,59.16,59.29,59.08,59.25,158900.0,36.5393,36.6196,36.4899,36.5949,158900.0
2011-03-03 09:50:00,59.24,59.28,59.17,59.2,107900.0,36.5887,36.6134,36.5455,36.564,107900.0
2011-03-03 10:00:00,59.2,59.25,59.11,59.18,105700.0,36.564,36.5949,36.5084,36.5517,105700.0
2011-03-03 10:10:00,59.17,59.24,59.12,59.13,302100.0,36.5455,36.5887,36.5146,36.5208,302100.0
2011-03-03 10:20:00,59.13,59.13,59.0,59.01,189900.0,36.5208,36.5208,36.4405,36.4467,189900.0
2011-03-03 10:30:00,59.01,59.03,58.88,58.96,236300.0,36.4467,36.459,36.3664,36.4158,236300.0
2011-03-03 10:40:00,58.96,59.17,58.96,59.08,236600.0,36.4158,36.5455,36.4158,36.4899,236600.0
2011-03-03 10:50:00,59.07,59.09,59.02,59.03,98700.0,36.4837,36.4961,36.4528,36.459,98700.0
2011-03-03 11:00:00,59.03,59.15,59.03,59.14,104800.0,36.459,36.5331,36.459,36.5269,104800.0
2011-03-03 11:10:00,59.15,59.2,59.13,59.15,81200.0,36.5331,36.564,36.5208,36.5331,81200.0
2011-03-03 11:20:00,59.14,59.18,59.14,59.15,56400.0,36.5269,36.5517,36.5269,36.5331,56400.0
2011-03-03 11:30:00,59.16,59.16,59.13,59.14,29100.0,36.5393,36.5393,36.5208,36.5269,29100.0
2011-03-03 11:40:00,59.15,59.22,59.13,59.21,59700.0,36.5331,36.5764,36.5208,36.5702,59700.0
2011-03-03 11:50:00,59.21,59.33,59.21,59.27,142500.0,36.5702,36.6443,36.5702,36.6072,142500.0
2011-03-03 12:00:00,59.28,59.29,59.24,59.26,90100.0,36.6134,36.6196,36.5887,36.6011,90100.0
2011-03-03 12:10:00,59.27,59.27,59.2,59.21,49300.0,36.6072,36.6072,36.564,36.5702,49300.0
2011-03-03 12:20:00,59.21,59.27,59.2,59.22,38900.0,36.5702,36.6072,36.564,36.5764,38900.0
2011-03-03 12:30:00,59.22,59.28,59.22,59.27,32700.0,36.5764,36.6134,36.5764,36.6072,32700.0
2011-03-03 12:40:00,59.27,59.32,59.26,59.32,32900.0,36.6072,36.6381,36.6011,36.6381,32900.0
2011-03-03 12:50:00,59.31,59.34,59.3,59.31,32400.0,36.6319,36.6505,36.6258,36.6319,32400.0
2011-03-03 13:00:00,59.32,59.35,59.29,59.32,38800.0,36.6381,36.6566,36.6196,36.6381,38800.0
2011-03-03 13:10:00,59.31,59.33,59.28,59.3,27300.0,36.6319,36.6443,36.6134,36.6258,27300.0
2011-03-03 13:20:00,59.29,59.33,59.25,59.25,41800.0,36.6196,36.6443,36.5949,36.5949,41800.0
2011-03-03 13:30:00,59.25,59.27,59.23,59.26,58900.0,36.5949,36.6072,36.5825,36.6011,58900.0
2011-03-03 13:40:00,59.26,59.27,59.2,59.22,74900.0,36.6011,36.6072,36.564,36.5764,74900.0
2011-03-03 13:50:00,59.23,59.26,59.19,59.2,101900.0,36.5825,36.6011,36.5578,36.564,101900.0
2011-03-03 14:00:00,59.2,59.25,59.2,59.25,77200.0,36.564,36.5949,36.564,36.5949,77200.0
2011-03-03 14:10:00,59.24,59.29,59.23,59.24,69800.0,36.5887,36.6196,36.5825,36.5887,69800.0
2011-03-03 14:20:00,59.23,59.25,59.18,59.19,98300.0,36.5825,36.5949,36.5517,36.5578,98300.0
2011-03-03 14:30:00,59.2,59.27,59.2,59.25,75100.0,36.564,36.6072,36.564,36.5949,75100.0
2011-03-03 14:40:00,59.25,59.27,59.21,59.21,45700.0,36.5949,36.6072,36.5702,36.5702,45700.0
2011-03-03 14:50:00,59.21,59.3,59.21,59.28,71900.0,36.5702,36.6258,36.5702,36.6134,71900.0
2011-03-03 15:00:00,59.28,59.31,59.25,59.27,119600.0,36.6134,36.6319,36.5949,36.6072,119600.0
2011-03-03 15:10:00,59.26,59.29,59.24,59.29,81200.0,36.6011,36.6196,36.5887,36.6196,81200.0
2011-03-03 15:20:00,59.29,59.3,59.26,59.29,56200.0,36.6196,36.6258,36.6011,36.6196,56200.0
2011-03-03 15:30:00,59.29,59.29,59.24,59.28,172300.0,36.6196,36.6196,36.5887,36.6134,172300.0
2011-03-03 15:40:00,59.28,59.31,59.25,59.28,244500.0,36.6134,36.6319,36.5949,36.6134,244500.0
2011-03-03 15:50:00,59.27,59.32,59.26,59.29,788000.0,36.6072,36.6381,36.6011,36.6196,788000.0
2011-03-04 09:30:00,59.35,59.4,59.17,59.34,371700.0,36.6566,36.6875,36.5455,36.6505,371700.0
2011-03-04 09:40:00,59.34,59.36,59.14,59.21,228400.0,36.6505,36.6628,36.5269,36.5702,228400.0
2011-03-04 09:50:00,59.21,59.25,59.11,59.17,155000.0,36.5702,36.5949,36.5084,36.5455,155000.0
2011-03-04 10:00:00,59.18,59.19,58.86,58.86,252600.0,36.5517,36.5578,36.354,36.354,252600.0
2011-03-04 10:10:00,58.85,58.86,58.75,58.79,222100.0,36.3478,36.354,36.2861,36.3108,222100.0
2011-03-04 10:20:00,58.8,58.81,58.69,58.79,89200.0,36.3169,36.3231,36.249,36.3108,89200.0
2011-03-04 10:30:00,58.78,58.88,58.78,58.87,86500.0,36.3046,36.3664,36.3046,36.3602,86500.0
2011-03-04 10:40:00,58.88,58.98,58.87,58.95,122500.0,36.3664,36.4281,36.3602,36.4096,122500.0
2011-03-04 10:50:00,58.96,59.0,58.9,58.98,53200.0,36.4158,36.4405,36.3787,36.4281,53200.0
2011-03-04 11:00:00,58.98,59.01,58.89,58.91,70400.0,36.4281,36.4467,36.3725,36.3849,70400.0
2011-03-04 11:10:00,58.91,58.96,58.87,58.9,103800.0,36.3849,36.4158,36.3602,36.3787,103800.0
2011-03-04 11:20:00,58.89,58.91,58.86,58.89,46500.0,36.3725,36.3849,36.354,36.3725,46500.0
2011-03-04 11:30:00,58.9,58.96,58.82,58.96,166200.0,36.3787,36.4158,36.3293,36.4158,166200.0
2011-03-04 11:40:00,58.96,58.96,58.91,58.91,39700.0,36.4158,36.4158,36.3849,36.3849,39700.0
2011-03-04 11:50:00,58.91,58.93,58.82,58.83,88900.0,36.3849,36.3972,36.3293,36.3355,88900.0
2011-03-04 12:00:00,58.83,58.87,58.79,58.79,91600.0,36.3355,36.3602,36.3108,36.3108,91600.0
2011-03-04 12:10:00,58.79,58.8,58.67,58.7,114700.0,36.3108,36.3169,36.2367,36.2552,114700.0
2011-03-04 12:20:00,58.7,58.71,58.61,58.63,94100.0,36.2552,36.2614,36.1996,36.212,94100.0
2011-03-04 12:30:00,58.62,58.66,58.59,58.63,134800.0,36.2058,36.2305,36.1872,36.212,134800.0
2011-03-04 12:40:00,58.63,58.69,58.63,58.67,57200.0,36.212,36.249,36.212,36.2367,57200.0
2011-03-04 12:50:00,58.68,58.69,58.61,58.62,76900.0,36.2428,36.249,36.1996,36.2058,76900.0
2011-03-04 13:00:00,58.63,58.72,58.63,58.68,46800.0,36.212,36.2675,36.212,36.2428,46800.0
2011-03-04 13:10:00,58.68,58.7,58.59,58.63,69300.0,36.2428,36.2552,36.1872,36.212,69300.0
2011-03-04 13:20:00,58.63,58.66,58.62,58.63,42300.0,36.212,36.2305,36.2058,36.212,42300.0
2011-03-04 13:30:00,58.64,58.71,58.63,58.69,67700.0,36.2181,36.2614,36.212,36.249,67700.0
2011-03-04 13:40:00,58.69,58.7,58.59,58.61,94400.0,36.249,36.2552,36.1872,36.1996,94400.0
2011-03-04 13:50:00,58.61,58.65,58.54,58.63,159300.0,36.1996,36.2243,36.1564,36.212,159300.0
2011-03-04 14:00:00,58.63,58.63,58.5,58.51,90100.0,36.212,36.212,36.1317,36.1378,90100.0
2011-03-04 14:10:00,58.51,58.57,58.5,58.52,116500.0,36.1378,36.1749,36.1317,36.144,116500.0
2011-03-04 14:20:00,58.52,58.57,58.49,58.57,98300.0,36.144,36.1749,36.1255,36.1749,98300.0
2011-03-04 14:30:00,58.57,58.58,58.55,58.56,66800.0,36.1749,36.1811,36.1625,36.1687,66800.0
2011-03-04 14:40:00,58.57,58.57,58.52,58.53,68000.0,36.1749,36.1749,36.144,36.1502,68000.0
2011-03-04 14:50:00,58.54,58.59,58.53,58.59,88300.0,36.1564,36.1872,36.1502,36.1872,88300.0
2011-03-04 15:00:00,58.6,58.69,58.6,58.63,100200.0,36.1934,36.249,36.1934,36.212,100200.0
2011-03-04 15:10:00,58.64,58.66,58.56,58.61,95800.0,36.2181,36.2305,36.1687,36.1996,95800.0
2011-03-04 15:20:00,58.61,58.61,58.51,58.52,142900.0,36.1996,36.1996,36.1378,36.144,142900.0
2011-03-04 15:30:00,58.52,58.55,58.47,58.54,178200.0,36.144,36.1625,36.1131,36.1564,178200.0
2011-03-04 15:40:00,58.54,58.74,58.53,58.7,316800.0,36.1564,36.2799,36.1502,36.2552,316800.0
2011-03-04 15:50:00,58.7,58.79,58.7,58.78,633000.0,36.2552,36.3108,36.2552,36.3046,633000.0
2011-03-07 09:30:00,58.88,59.16,58.76,59.09,185900.0,36.3664,36.5393,36.2922,36.4961,185900.0
2011-03-07 09:40:00,59.08,59.15,58.98,59.03,258100.0,36.4899,36.5331,36.4281,36.459,258100.0
2011-03-07 09:50:00,59.04,59.08,58.89,58.96,102000.0,36.4652,36.4899,36.3725,36.4158,102000.0
2011-03-07 10:00:00,58.96,59.02,58.81,58.85,116400.0,36.4158,36.4528,36.3231,36.3478,116400.0
2011-03-07 10:10:00,58.86,58.95,58.74,58.76,124600.0,36.354,36.4096,36.2799,36.2922,124600.0
2011-03-07 10:20:00,58.77,58.94,58.72,58.93,130800.0,36.2984,36.4034,36.2675,36.3972,130800.0
2011-03-07 10:30:00,58.93,58.97,58.67,58.67,142100.0,36.3972,36.4219,36.2367,36.2367,142100.0
2011-03-07 10:40:00,58.67,58.7,58.48,58.56,186300.0,36.2367,36.2552,36.1193,36.1687,186300.0
2011-03-07 10:50:00,58.57,58.63,58.51,58.56,156000.0,36.1749,36.212,36.1378,36.1687,156000.0
2011-03-07 11:00:00,58.55,58.56,58.43,58.56,143100.0,36.1625,36.1687,36.0884,36.1687,143100.0
2011-03-07 11:10:00,58.55,58.59,58.48,58.56,77900.0,36.1625,36.1872,36.1193,36.1687,77900.0
2011-03-07 11:20:00,58.57,58.58,58.47,58.48,87700.0,36.1749,36.1811,36.1131,36.1193,87700.0
2011-03-07 11:30:00,58.48,58.64,58.47,58.62,261900.0,36.1193,36.2181,36.1131,36.2058,261900.0
2011-03-07 11:40:00,58.62,58.63,58.35,58.35,477300.0,36.2058,36.212,36.039,36.039,477300.0
2011-03-07 11:50:00,58.35,58.41,58.28,58.33,348600.0,36.039,36.0761,35.9958,36.0267,348600.0
2011-03-07 12:00:00,58.33,58.42,58.32,58.41,152600.0,36.0267,36.0822,36.0205,36.0761,152600.0
2011-03-07 12:10:00,58.4,58.41,58.31,58.31,342500.0,36.0699,36.0761,36.0143,36.0143,342500.0
2011-03-07 12:20:00,58.31,58.33,58.23,58.23,158500.0,36.0143,36.0267,35.9649,35.9649,158500.0
2011-03-07 12:30:00,58.23,58.31,58.21,58.28,109100.0,35.9649,36.0143,35.9525,35.9958,109100.0
2011-03-07 12:40:00,58.27,58.28,58.21,58.21,61700.0,35.9896,35.9958,35.9525,35.9525,61700.0
2011-03-07 12:50:00,58.21,58.22,58.07,58.11,266900.0,35.9525,35.9587,35.8661,35.8908,266900.0
2011-03-07 13:00:00,58.12,58.16,58.03,58.1,154000.0,35.897,35.9217,35.8414,35.8846,154000.0
2011-03-07 13:10:00,58.09,58.18,58.05,58.17,94900.0,35.8784,35.934,35.8537,35.9278,94900.0
2011-03-07 13:20:00,58.17,58.24,58.15,58.17,302800.0,35.9278,35.9711,35.9155,35.9278,302800.0
2011-03-07 13:30:00,58.17,58.28,58.15,58.21,416800.0,35.9278,35.9958,35.9155,35.9525,416800.0
2011-03-07 13:40:00,58.21,58.29,58.15,58.23,93700.0,35.9525,36.002,35.9155,35.9649,93700.0
2011-03-07 13:50:00,58.23,58.24,58.13,58.15,206800.0,35.9649,35.9711,35.9031,35.9155,206800.0
2011-03-07 14:00:00,58.15,58.25,58.13,58.18,133300.0,35.9155,35.9772,35.9031,35.934,133300.0
2011-03-07 14:10:00,58.18,58.35,58.14,58.34,96800.0,35.934,36.039,35.9093,36.0328,96800.0
2011-03-07 14:20:00,58.34,58.37,58.27,58.31,165100.0,36.0328,36.0514,35.9896,36.0143,165100.0
2011-03-07 14:30:00,58.3,58.36,58.29,58.32,87500.0,36.0081,36.0452,36.002,36.0205,87500.0
2011-03-07 14:40:00,58.31,58.42,58.28,58.37,78000.0,36.0143,36.0822,35.9958,36.0514,78000.0
2011-03-07 14:50:00,58.37,58.43,58.32,58.38,96200.0,36.0514,36.0884,36.0205,36.0575,96200.0
2011-03-07 15:00:00,58.38,58.44,58.34,58.43,88400.0,36.0575,36.0946,36.0328,36.0884,88400.0
2011-03-07 15:10:00,58.43,58.53,58.42,58.45,283100.0,36.0884,36.1502,36.0822,36.1008,283100.0
2011-03-07 15:20:00,58.45,58.56,58.39,58.54,179600.0,36.1008,36.1687,36.0637,36.1564,179600.0
2011-03-07 15:30:00,58.53,58.61,58.5,58.52,296100.0,36.1502,36.1996,36.1317,36.144,296100.0
2011-03-07 15:40:00,58.52,58.59,58.5,58.51,523400.0,36.144,36.1872,36.1317,36.1378,523400.0
2011-03-07 15:50:00,58.51,58.51,58.29,58.36,868800.0,36.1378,36.1378,36.002,36.0452,868800.0
2011-03-08 09:30:00,58.43,58.78,58.38,58.53,304100.0,36.0884,36.3046,36.0575,36.1502,304100.0
2011-03-08 09:40:00,58.54,58.66,58.45,58.51,231400.0,36.1564,36.2305,36.1008,36.1378,231400.0
2011-03-08 09:50:00,58.51,58.75,58.5,58.75,171800.0,36.1378,36.2861,36.1317,36.2861,171800.0
2011-03-08 10:00:00,58.75,58.85,58.75,58.79,239500.0,36.2861,36.3478,36.2861,36.3108,239500.0
2011-03-08 10:10:00,58.79,58.96,58.78,58.92,152400.0,36.3108,36.4158,36.3046,36.3911,152400.0
2011-03-08 10:20:00,58.92,58.97,58.73,58.89,104800.0,36.3911,36.4219,36.2737,36.3725,104800.0
2011-03-08 10:30:00,58.89,58.99,58.85,58.88,200800.0,36.3725,36.4343,36.3478,36.3664,200800.0
2011-03-08 10:40:00,58.88,58.98,58.8,58.94,128700.0,36.3664,36.4281,36.3169,36.4034,128700.0
2011-03-08 10:50:00,58.93,59.03,58.91,59.01,102100.0,36.3972,36.459,36.3849,36.4467,102100.0
2011-03-08 11:00:00,59.01,59.06,58.99,59.02,164500.0,36.4467,36.4775,36.4343,36.4528,164500.0
2011-03-08 11:10:00,59.02,59.07,58.97,59.06,184800.0,36.4528,36.4837,36.4219,36.4775,184800.0
2011-03-08 11:20:00,59.05,59.16,59.05,59.16,131200.0,36.4714,36.5393,36.4714,36.5393,131200.0
2011-03-08 11:30:00,59.16,59.19,59.1,59.11,106100.0,36.5393,36.5578,36.5022,36.5084,106100.0
2011-03-08 11:40:00,59.11,59.22,59.08,59.16,145300.0,36.5084,36.5764,36.4899,36.5393,145300.0
2011-03-08 11:50:00,59.17,59.34,59.17,59.33,189400.0,36.5455,36.6505,36.5455,36.6443,189400.0
2011-03-08 12:00:00,59.33,59.38,59.31,59.33,83100.0,36.6443,36.6752,36.6319,36.6443,83100.0
2011-03-08 12:10:00,59.33,59.4,59.28,59.31,79300.0,36.6443,36.6875,36.6134,36.6319,79300.0
2011-03-08 12:20:00,59.32,59.37,59.31,59.37,45100.0,36.6381,36.669,36.6319,36.669,45100.0
2011-03-08 12:30:00,59.36,59.38,59.33,59.36,59100.0,36.6628,36.6752,36.6443,36.6628,59100.0
2011-03-08 12:40:00,59.37,59.39,59.25,59.26,70800.0,36.669,36.6814,36.5949,36.6011,70800.0
2011-03-08 12:50:00,59.25,59.32,59.25,59.26,56700.0,36.5949,36.6381,36.5949,36.6011,56700.0
2011-03-08 13:00:00,59.26,59.31,59.21,59.31,72900.0,36.6011,36.6319,36.5702,36.6319,72900.0
2011-03-08 13:10:00,59.3,59.31,59.23,59.27,119500.0,36.6258,36.6319,36.5825,36.6072,119500.0
2011-03-08 13:20:00,59.26,59.34,59.26,59.33,54700.0,36.6011,36.6505,36.6011,36.6443,54700.0
2011-03-08 13:30:00,59.34,59.41,59.31,59.35,107400.0,36.6505,36.6937,36.6319,36.6566,107400.0
2011-03-08 13:40:00,59.35,59.37,59.25,59.37,148100.0,36.6566,36.669,36.5949,36.669,148100.0
2011-03-08 13:50:00,59.37,59.42,59.34,59.41,159300.0,36.669,36.6999,36.6505,36.6937,159300.0
2011-03-08 14:00:00,59.41,59.43,59.29,59.31,111600.0,36.6937,36.7061,36.6196,36.6319,111600.0
2011-03-08 14:10:00,59.31,59.31,59.22,59.3,86600.0,36.6319,36.6319,36.5764,36.6258,86600.0
2011-03-08 14:20:00,59.3,59.33,59.24,59.24,67200.0,36.6258,36.6443,36.5887,36.5887,67200.0
2011-03-08 14:30:00,59.24,59.29,59.12,59.28,78200.0,36.5887,36.6196,36.5146,36.6134,78200.0
2011-03-08 14:40:00,59.28,59.4,59.27,59.39,78400.0,36.6134,36.6875,36.6072,36.6814,78400.0
2011-03-08 14:50:00,59.4,59.4,59.34,59.38,84000.0,36.6875,36.6875,36.6505,36.6752,84000.0
2011-03-08 15:00:00,59.38,59.38,59.3,59.34,63000.0,36.6752,36.6752,36.6258,36.6505,63000.0
2011-03-08 15:10:00,59.35,59.38,59.31,59.31,288200.0,36.6566,36.6752,36.6319,36.6319,288200.0
2011-03-08 15:20:00,59.31,59.33,59.19,59.26,169900.0,36.6319,36.6443,36.5578,36.6011,169900.0
2011-03-08 15:30:00,59.26,59.28,59.21,59.26,71500.0,36.6011,36.6134,36.5702,36.6011,71500.0
2011-03-08 15:40:00,59.25,59.31,59.21,59.3,197900.0,36.5949,36.6319,36.5702,36.6258,197900.0
2011-03-08 15:50:00,59.29,59.3,59.12,59.15,1304400.0,36.6196,36.6258,36.5146,36.5331,1304400.0
2011-03-08 16:00:00,59.15,59.21,58.97,59.21,1746600.0,36.5331,36.5702,36.4219,36.5702,1746600.0
2011-03-08 16:10:00,59.17,59.17,59.17,59.17,13700.0,36.5455,36.5455,36.5455,36.5455,13700.0
2011-03-09 09:30:00,59.06,59.16,58.87,58.93,337000.0,36.4775,36.5393,36.3602,36.3972,337000.0
2011-03-09 09:40:00,58.92,59.06,58.88,58.94,484500.0,36.3911,36.4775,36.3664,36.4034,484500.0
2011-03-09 09:50:00,58.93,58.95,58.75,58.76,112600.0,36.3972,36.4096,36.2861,36.2922,112600.0
2011-03-09 10:00:00,58.76,58.83,58.7,58.83,329300.0,36.2922,36.3355,36.2552,36.3355,329300.0
2011-03-09 10:10:00,58.83,58.9,58.81,58.9,125700.0,36.3355,36.3787,36.3231,36.3787,125700.0
2011-03-09 10:20:00,58.91,59.01,58.9,58.99,177800.0,36.3849,36.4467,36.3787,36.4343,177800.0
2011-03-09 10:30:00,58.98,59.06,58.95,59.0,136100.0,36.4281,36.4775,36.4096,36.4405,136100.0
2011-03-09 10:40:00,58.99,59.05,58.93,59.0,101200.0,36.4343,36.4714,36.3972,36.4405,101200.0
2011-03-09 10:50:00,59.0,59.04,58.82,58.88,145500.0,36.4405,36.4652,36.3293,36.3664,145500.0
2011-03-09 11:00:00,58.87,59.06,58.81,59.03,127500.0,36.3602,36.4775,36.3231,36.459,127500.0
2011-03-09 11:10:00,59.03,59.23,59.03,59.18,154700.0,36.459,36.5825,36.459,36.5517,154700.0
2011-03-09 11:20:00,59.19,59.24,59.16,59.21,122600.0,36.5578,36.5887,36.5393,36.5702,122600.0
2011-03-09 11:30:00,59.21,59.21,59.01,59.21,229100.0,36.5702,36.5702,36.4467,36.5702,229100.0
2011-03-09 11:40:00,59.21,59.26,59.18,59.24,87200.0,36.5702,36.6011,36.5517,36.5887,87200.0
2011-03-09 11:50:00,59.24,59.38,59.22,59.36,149200.0,36.5887,36.6752,36.5764,36.6628,149200.0
2011-03-09 12:00:00,59.36,59.47,59.36,59.42,102000.0,36.6628,36.7308,36.6628,36.6999,102000.0
2011-03-09 12:10:00,59.41,59.42,59.26,59.36,150100.0,36.6937,36.6999,36.6011,36.6628,150100.0
2011-03-09 12:20:00,59.36,59.42,59.25,59.28,93100.0,36.6628,36.6999,36.5949,36.6134,93100.0
2011-03-09 12:30:00,59.27,59.38,59.26,59.38,25300.0,36.6072,36.6752,36.6011,36.6752,25300.0
2011-03-09 12:40:00,59.38,59.41,59.3,59.41,38600.0,36.6752,36.6937,36.6258,36.6937,38600.0
2011-03-09 12:50:00,59.41,59.44,59.37,59.38,70400.0,36.6937,36.7122,36.669,36.6752,70400.0
2011-03-09 13:00:00,59.38,59.4,59.3,59.34,74300.0,36.6752,36.6875,36.6258,36.6505,74300.0
2011-03-09 13:10:00,59.35,59.39,59.32,59.38,20900.0,36.6566,36.6814,36.6381,36.6752,20900.0
2011-03-09 13:20:00,59.37,59.42,59.34,59.37,46900.0,36.669,36.6999,36.6505,36.669,46900.0
2011-03-09 13:30:00,59.36,59.38,59.31,59.32,29500.0,36.6628,36.6752,36.6319,36.6381,29500.0
2011-03-09 13:40:00,59.32,59.32,59.26,59.27,50700.0,36.6381,36.6381,36.6011,36.6072,50700.0
2011-03-09 13:50:00,59.26,59.26,59.16,59.22,84800.0,36.6011,36.6011,36.5393,36.5764,84800.0
2011-03-09 14:00:00,59.23,59.34,59.23,59.3,150100.0,36.5825,36.6505,36.5825,36.6258,150100.0
2011-03-09 14:10:00,59.29,59.34,59.28,59.3,190000.0,36.6196,36.6505,36.6134,36.6258,190000.0
2011-03-09 14:20:00,59.3,59.3,59.22,59.22,42100.0,36.6258,36.6258,36.5764,36.5764,42100.0
2011-03-09 14:30:00,59.22,59.23,59.11,59.14,80000.0,36.5764,36.5825,36.5084,36.5269,80000.0
2011-03-09 14:40:00,59.14,59.19,59.13,59.17,76400.0,36.5269,36.5578,36.5208,36.5455,76400.0
2011-03-09 14:50:00,59.17,59.28,59.16,59.27,263400.0,36.5455,36.6134,36.5393,36.6072,263400.0
2011-03-09 15:00:00,59.27,59.34,59.27,59.31,203000.0,36.6072,36.6505,36.6072,36.6319,203000.0
2011-03-09 15:10:00,59.31,59.32,59.25,59.29,39600.0,36.6319,36.6381,36.5949,36.6196,39600.0
2011-03-09 15:20:00,59.29,59.33,59.25,59.28,159600.0,36.6196,36.6443,36.5949,36.6134,159600.0
2011-03-09 15:30:00,59.28,59.29,59.18,59.22,98000.0,36.6134,36.6196,36.5517,36.5764,98000.0
2011-03-09 15:40:00,59.23,59.25,59.14,59.21,221800.0,36.5825,36.5949,36.5269,36.5702,221800.0
2011-03-09 15:50:00,59.22,59.23,59.16,59.17,413300.0,36.5764,36.5825,36.5393,36.5455,413300.0
2011-03-10 09:30:00,58.73,58.75,58.55,58.57,264200.0,36.2737,36.2861,36.1625,36.1749,264200.0
2011-03-10 09:40:00,58.55,58.59,58.41,58.58,137200.0,36.1625,36.1872,36.0761,36.1811,137200.0
2011-03-10 09:50:00,58.57,58.69,58.53,58.53,371000.0,36.1749,36.249,36.1502,36.1502,371000.0
2011-03-10 10:00:00,58.54,58.54,58.39,58.46,308500.0,36.1564,36.1564,36.0637,36.107,308500.0
2011-03-10 10:10:00,58.46,58.57,58.43,58.47,574500.0,36.107,36.1749,36.0884,36.1131,574500.0
2011-03-10 10:20:00,58.47,58.59,58.44,58.45,255700.0,36.1131,36.1872,36.0946,36.1008,255700.0
2011-03-10 10:30:00,58.45,58.52,58.4,58.52,853800.0,36.1008,36.144,36.0699,36.144,853800.0
2011-03-10 10:40:00,58.51,58.64,58.48,58.54,88200.0,36.1378,36.2181,36.1193,36.1564,88200.0
2011-03-10 10:50:00,58.53,58.56,58.48,58.53,90500.0,36.1502,36.1687,36.1193,36.1502,90500.0
2011-03-10 11:00:00,58.53,58.55,58.48,58.5,60500.0,36.1502,36.1625,36.1193,36.1317,60500.0
2011-03-10 11:10:00,58.49,58.49,58.39,58.46,93400.0,36.1255,36.1255,36.0637,36.107,93400.0
2011-03-10 11:20:00,58.47,58.54,58.44,58.48,52000.0,36.1131,36.1564,36.0946,36.1193,52000.0
2011-03-10 11:30:00,58.48,58.56,58.45,58.55,49400.0,36.1193,36.1687,36.1008,36.1625,49400.0
2011-03-10 11:40:00,58.56,58.56,58.38,58.38,43400.0,36.1687,36.1687,36.0575,36.0575,43400.0
2011-03-10 11:50:00,58.38,58.52,58.36,58.52,44000.0,36.0575,36.144,36.0452,36.144,44000.0
2011-03-10 12:00:00,58.51,58.54,58.42,58.42,107300.0,36.1378,36.1564,36.0822,36.0822,107300.0
2011-03-10 12:10:00,58.42,58.55,58.42,58.48,100000.0,36.0822,36.1625,36.0822,36.1193,100000.0
2011-03-10 12:20:00,58.47,58.55,58.42,58.47,46900.0,36.1131,36.1625,36.0822,36.1131,46900.0
2011-03-10 12:30:00,58.48,58.5,58.41,58.5,45700.0,36.1193,36.1317,36.0761,36.1317,45700.0
2011-03-10 12:40:00,58.5,58.51,58.43,58.44,32000.0,36.1317,36.1378,36.0884,36.0946,32000.0
2011-03-10 12:50:00,58.43,58.6,58.43,58.59,111500.0,36.0884,36.1934,36.0884,36.1872,111500.0
2011-03-10 13:00:00,58.59,58.6,58.47,58.53,55700.0,36.1872,36.1934,36.1131,36.1502,55700.0
2011-03-10 13:10:00,58.52,58.62,58.52,58.58,57300.0,36.144,36.2058,36.144,36.1811,57300.0
2011-03-10 13:20:00,58.57,58.61,58.44,58.45,125600.0,36.1749,36.1996,36.0946,36.1008,125600.0
2011-03-10 13:30:00,58.46,58.46,58.29,58.29,270100.0,36.107,36.107,36.002,36.002,270100.0
2011-03-10 13:40:00,58.29,58.42,58.29,58.42,106200.0,36.002,36.0822,36.002,36.0822,106200.0
2011-03-10 13:50:00,58.44,58.46,58.37,58.39,59800.0,36.0946,36.107,36.0514,36.0637,59800.0
2011-03-10 14:00:00,58.39,58.48,58.37,58.47,90400.0,36.0637,36.1193,36.0514,36.1131,90400.0
2011-03-10 14:10:00,58.48,58.49,58.35,58.43,64600.0,36.1193,36.1255,36.039,36.0884,64600.0
2011-03-10 14:20:00,58.43,58.45,58.37,58.41,27400.0,36.0884,36.1008,36.0514,36.0761,27400.0
2011-03-10 14:30:00,58.41,58.55,58.39,58.54,56600.0,36.0761,36.1625,36.0637,36.1564,56600.0
2011-03-10 14:40:00,58.55,58.57,58.46,58.47,114900.0,36.1625,36.1749,36.107,36.1131,114900.0
2011-03-10 14:50:00,58.46,58.49,58.42,58.45,86800.0,36.107,36.1255,36.0822,36.1008,86800.0
2011-03-10 15:00:00,58.45,58.5,58.37,58.45,156200.0,36.1008,36.1317,36.0514,36.1008,156200.0
2011-03-10 15:10:00,58.44,58.47,58.37,58.42,176800.0,36.0946,36.1131,36.0514,36.0822,176800.0
2011-03-10 15:20:00,58.43,58.45,58.38,58.42,362600.0,36.0884,36.1008,36.0575,36.0822,362600.0
2011-03-10 15:30:00,58.43,58.54,58.37,58.54,340400.0,36.0884,36.1564,36.0514,36.1564,340400.0
2011-03-10 15:40:00,58.54,58.61,58.35,58.36,596300.0,36.1564,36.1996,36.039,36.0452,596300.0
2011-03-10 15:50:00,58.35,58.36,58.22,58.26,1585600.0,36.039,36.0452,35.9587,35.9834,1585600.0
2011-03-11 09:30:00,58.01,58.45,58.01,58.38,550600.0,35.829,36.1008,35.829,36.0575,550600.0
2011-03-11 09:40:00,58.38,58.61,58.28,58.29,245700.0,36.0575,36.1996,35.9958,36.002,245700.0
2011-03-11 09:50:00,58.28,58.45,58.22,58.29,300100.0,35.9958,36.1008,35.9587,36.002,300100.0
2011-03-11 10:00:00,58.28,58.29,58.07,58.09,264500.0,35.9958,36.002,35.8661,35.8784,264500.0
2011-03-11 10:10:00,58.09,58.29,58.09,58.27,315400.0,35.8784,36.002,35.8784,35.9896,315400.0
2011-03-11 10:20:00,58.27,58.33,58.22,58.25,158100.0,35.9896,36.0267,35.9587,35.9772,158100.0
2011-03-11 10:30:00,58.25,58.31,58.17,58.23,130500.0,35.9772,36.0143,35.9278,35.9649,130500.0
2011-03-11 10:40:00,58.23,58.32,58.2,58.3,420100.0,35.9649,36.0205,35.9464,36.0081,420100.0
2011-03-11 10:50:00,58.31,58.33,58.23,58.33,169600.0,36.0143,36.0267,35.9649,36.0267,169600.0
2011-03-11 11:00:00,58.33,58.35,58.25,58.32,123300.0,36.0267,36.039,35.9772,36.0205,123300.0
2011-03-11 11:10:00,58.32,58.4,58.3,58.4,75800.0,36.0205,36.0699,36.0081,36.0699,75800.0
2011-03-11 11:20:00,58.39,58.48,58.37,58.46,104500.0,36.0637,36.1193,36.0514,36.107,104500.0
2011-03-11 11:30:00,58.46,58.55,58.46,58.53,68000.0,36.107,36.1625,36.107,36.1502,68000.0
2011-03-11 11:40:00,58.54,58.67,58.54,58.61,101900.0,36.1564,36.2367,36.1564,36.1996,101900.0
2011-03-11 11:50:00,58.61,58.66,58.58,58.6,133800.0,36.1996,36.2305,36.1811,36.1934,133800.0
2011-03-11 12:00:00,58.6,58.69,58.59,58.67,56300.0,36.1934,36.249,36.1872,36.2367,56300.0
2011-03-11 12:10:00,58.66,58.73,58.55,58.69,233000.0,36.2305,36.2737,36.1625,36.249,233000.0
2011-03-11 12:20:00,58.69,58.77,58.68,58.76,46700.0,36.249,36.2984,36.2428,36.2922,46700.0
2011-03-11 12:30:00,58.76,58.77,58.73,58.75,31400.0,36.2922,36.2984,36.2737,36.2861,31400.0
2011-03-11 12:40:00,58.75,58.78,58.71,58.77,157000.0,36.2861,36.3046,36.2614,36.2984,157000.0
2011-03-11 12:50:00,58.78,58.82,58.77,58.8,42400.0,36.3046,36.3293,36.2984,36.3169,42400.0
2011-03-11 13:00:00,58.8,58.81,58.74,58.77,44300.0,36.3169,36.3231,36.2799,36.2984,44300.0
2011-03-11 13:10:00,58.77,58.78,58.68,58.72,112100.0,36.2984,36.3046,36.2428,36.2675,112100.0
2011-03-11 13:20:00,58.72,58.77,58.68,58.73,63100.0,36.2675,36.2984,36.2428,36.2737,63100.0
2011-03-11 13:30:00,58.74,58.76,58.7,58.7,37300.0,36.2799,36.2922,36.2552,36.2552,37300.0
2011-03-11 13:40:00,58.7,58.76,58.69,58.76,24200.0,36.2552,36.2922,36.249,36.2922,24200.0
2011-03-11 13:50:00,58.76,58.78,58.69,58.71,52000.0,36.2922,36.3046,36.249,36.2614,52000.0
2011-03-11 14:00:00,58.71,58.74,58.69,58.71,90400.0,36.2614,36.2799,36.249,36.2614,90400.0
2011-03-11 14:10:00,58.71,58.86,58.7,58.86,105900.0,36.2614,36.354,36.2552,36.354,105900.0
2011-03-11 14:20:00,58.86,58.92,58.84,58.9,51300.0,36.354,36.3911,36.3417,36.3787,51300.0
2011-03-11 14:30:00,58.9,58.98,58.89,58.89,180500.0,36.3787,36.4281,36.3725,36.3725,180500.0
2011-03-11 14:40:00,58.89,58.96,58.89,58.95,306000.0,36.3725,36.4158,36.3725,36.4096,306000.0
2011-03-11 14:50:00,58.96,58.99,58.95,58.96,85300.0,36.4158,36.4343,36.4096,36.4158,85300.0
2011-03-11 15:00:00,58.96,59.04,58.96,58.98,202000.0,36.4158,36.4652,36.4158,36.4281,202000.0
2011-03-11 15:10:00,58.98,59.01,58.95,58.99,107600.0,36.4281,36.4467,36.4096,36.4343,107600.0
2011-03-11 15:20:00,58.99,59.04,58.99,59.01,151300.0,36.4343,36.4652,36.4343,36.4467,151300.0
2011-03-11 15:30:00,59.01,59.06,58.9,58.98,438600.0,36.4467,36.4775,36.3787,36.4281,438600.0
2011-03-11 15:40:00,58.98,59.07,58.93,59.01,467700.0,36.4281,36.4837,36.3972,36.4467,467700.0
2011-03-11 15:50:00,59.0,59.04,58.92,58.95,753100.0,36.4405,36.4652,36.3911,36.4096,753100.0
2011-03-14 09:30:00,58.55,58.71,58.52,58.62,243100.0,36.1625,36.2614,36.144,36.2058,243100.0
2011-03-14 09:40:00,58.63,58.64,58.41,58.5,404800.0,36.212,36.2181,36.0761,36.1317,404800.0
2011-03-14 09:50:00,58.5,58.75,58.48,58.67,130300.0,36.1317,36.2861,36.1193,36.2367,130300.0
2011-03-14 10:00:00,58.67,58.75,58.66,58.68,82800.0,36.2367,36.2861,36.2305,36.2428,82800.0
2011-03-14 10:10:00,58.68,58.68,58.57,58.62,108500.0,36.2428,36.2428,36.1749,36.2058,108500.0
2011-03-14 10:20:00,58.62,58.68,58.54,58.56,70700.0,36.2058,36.2428,36.1564,36.1687,70700.0
2011-03-14 10:30:00,58.56,58.56,58.4,58.48,117100.0,36.1687,36.1687,36.0699,36.1193,117100.0
2011-03-14 10:40:00,58.48,58.72,58.47,58.71,62300.0,36.1193,36.2675,36.1131,36.2614,62300.0
2011-03-14 10:50:00,58.71,58.75,58.55,58.56,92100.0,36.2614,36.2861,36.1625,36.1687,92100.0
2011-03-14 11:00:00,58.56,58.6,58.47,58.49,103900.0,36.1687,36.1934,36.1131,36.1255,103900.0
2011-03-14 11:10:00,58.48,58.52,58.25,58.29,363100.0,36.1193,36.144,35.9772,36.002,363100.0
2011-03-14 11:20:00,58.29,58.58,58.29,58.34,404600.0,36.002,36.1811,36.002,36.0328,404600.0
2011-03-14 11:30:00,58.34,58.38,58.24,58.36,96000.0,36.0328,36.0575,35.9711,36.0452,96000.0
2011-03-14 11:40:00,58.36,58.54,58.36,58.47,358800.0,36.0452,36.1564,36.0452,36.1131,358800.0
2011-03-14 11:50:00,58.47,58.48,58.35,58.42,65600.0,36.1131,36.1193,36.039,36.0822,65600.0
2011-03-14 12:00:00,58.42,58.49,58.41,58.49,77600.0,36.0822,36.1255,36.0761,36.1255,77600.0
2011-03-14 12:10:00,58.49,58.53,58.36,58.41,45400.0,36.1255,36.1502,36.0452,36.0761,45400.0
2011-03-14 12:20:00,58.41,58.54,58.4,58.53,232900.0,36.0761,36.1564,36.0699,36.1502,232900.0
2011-03-14 12:30:00,58.52,58.53,58.35,58.36,36300.0,36.144,36.1502,36.039,36.0452,36300.0
2011-03-14 12:40:00,58.35,58.4,58.33,58.35,44900.0,36.039,36.0699,36.0267,36.039,44900.0
2011-03-14 12:50:00,58.35,58.4,58.32,58.4,39300.0,36.039,36.0699,36.0205,36.0699,39300.0
2011-03-14 13:00:00,58.4,58.47,58.36,58.44,48000.0,36.0699,36.1131,36.0452,36.0946,48000.0
2011-03-14 13:10:00,58.45,58.48,58.4,58.42,30900.0,36.1008,36.1193,36.0699,36.0822,30900.0
2011-03-14 13:20:00,58.43,58.43,58.34,58.42,94700.0,36.0884,36.0884,36.0328,36.0822,94700.0
2011-03-14 13:30:00,58.42,58.44,58.3,58.33,32700.0,36.0822,36.0946,36.0081,36.0267,32700.0
2011-03-14 13:40:00,58.31,58.4,58.3,58.35,32900.0,36.0143,36.0699,36.0081,36.039,32900.0
2011-03-14 13:50:00,58.36,58.46,58.33,58.35,33000.0,36.0452,36.107,36.0267,36.039,33000.0
2011-03-14 14:00:00,58.34,58.46,58.31,58.43,52200.0,36.0328,36.107,36.0143,36.0884,52200.0
2011-03-14 14:10:00,58.42,58.49,58.4,58.41,82600.0,36.0822,36.1255,36.0699,36.0761,82600.0
2011-03-14 14:20:00,58.42,58.57,58.42,58.56,153200.0,36.0822,36.1749,36.0822,36.1687,153200.0
2011-03-14 14:30:00,58.56,58.56,58.44,58.45,41000.0,36.1687,36.1687,36.0946,36.1008,41000.0
2011-03-14 14:40:00,58.45,58.47,58.4,58.47,29900.0,36.1008,36.1131,36.0699,36.1131,29900.0
2011-03-14 14:50:00,58.47,58.49,58.4,58.42,49000.0,36.1131,36.1255,36.0699,36.0822,49000.0
2011-03-14 15:00:00,58.42,58.54,58.38,58.51,71100.0,36.0822,36.1564,36.0575,36.1378,71100.0
2011-03-14 15:10:00,58.51,58.65,58.51,58.54,65900.0,36.1378,36.2243,36.1378,36.1564,65900.0
2011-03-14 15:20:00,58.53,58.56,58.48,58.52,105100.0,36.1502,36.1687,36.1193,36.144,105100.0
2011-03-14 15:30:00,58.52,58.56,58.47,58.54,128600.0,36.144,36.1687,36.1131,36.1564,128600.0
2011-03-14 15:40:00,58.54,58.69,58.54,58.56,351600.0,36.1564,36.249,36.1564,36.1687,351600.0
2011-03-14 15:50:00,58.55,58.62,58.48,58.52,349400.0,36.1625,36.2058,36.1193,36.144,349400.0
2011-03-15 09:30:00,57.35,57.47,57.09,57.2,525600.0,35.4214,35.4955,35.2608,35.3287,525600.0
2011-03-15 09:40:00,57.19,57.61,57.19,57.61,508600.0,35.3226,35.582,35.3226,35.582,508600.0
2011-03-15 09:50:00,57.61,57.64,57.39,57.45,504300.0,35.582,35.6005,35.4461,35.4831,504300.0
2011-03-15 10:00:00,57.47,57.68,57.41,57.56,858800.0,35.4955,35.6252,35.4584,35.5511,858800.0
2011-03-15 10:10:00,57.55,57.69,57.52,57.67,294000.0,35.5449,35.6314,35.5264,35.619,294000.0
2011-03-15 10:20:00,57.67,57.98,57.66,57.98,364400.0,35.619,35.8105,35.6128,35.8105,364400.0
2011-03-15 10:30:00,57.97,57.98,57.79,57.8,186600.0,35.8043,35.8105,35.6931,35.6993,186600.0
2011-03-15 10:40:00,57.79,57.93,57.78,57.84,253200.0,35.6931,35.7796,35.687,35.724,253200.0
2011-03-15 10:50:00,57.84,57.9,57.75,57.82,120000.0,35.724,35.7611,35.6684,35.7117,120000.0
2011-03-15 11:00:00,57.83,57.83,57.69,57.7,107300.0,35.7178,35.7178,35.6314,35.6376,107300.0
2011-03-15 11:10:00,57.71,57.72,57.58,57.67,122900.0,35.6437,35.6499,35.5634,35.619,122900.0
2011-03-15 11:20:00,57.68,57.74,57.61,57.73,126800.0,35.6252,35.6623,35.582,35.6561,126800.0
2011-03-15 11:30:00,57.73,57.76,57.6,57.71,106100.0,35.6561,35.6746,35.5758,35.6437,106100.0
2011-03-15 11:40:00,57.7,57.77,57.66,57.72,60200.0,35.6376,35.6808,35.6128,35.6499,60200.0
2011-03-15 11:50:00,57.71,57.8,57.62,57.78,65800.0,35.6437,35.6993,35.5881,35.687,65800.0
2011-03-15 12:00:00,57.77,57.99,57.76,57.98,131300.0,35.6808,35.8167,35.6746,35.8105,131300.0
2011-03-15 12:10:00,57.98,58.05,57.98,58.05,43200.0,35.8105,35.8537,35.8105,35.8537,43200.0
2011-03-15 12:20:00,58.05,58.26,58.04,58.25,206200.0,35.8537,35.9834,35.8475,35.9772,206200.0
2011-03-15 12:30:00,58.25,58.26,58.16,58.25,85200.0,35.9772,35.9834,35.9217,35.9772,85200.0
2011-03-15 12:40:00,58.25,58.26,58.04,58.05,244400.0,35.9772,35.9834,35.8475,35.8537,244400.0
2011-03-15 12:50:00,58.06,58.16,58.05,58.14,53900.0,35.8599,35.9217,35.8537,35.9093,53900.0
2011-03-15 13:00:00,58.14,58.15,58.03,58.05,56800.0,35.9093,35.9155,35.8414,35.8537,56800.0
2011-03-15 13:10:00,58.04,58.09,57.98,58.0,92900.0,35.8475,35.8784,35.8105,35.8228,92900.0
2011-03-15 13:20:00,58.0,58.04,57.91,57.93,81800.0,35.8228,35.8475,35.7673,35.7796,81800.0
2011-03-15 13:30:00,57.94,58.07,57.93,58.07,66900.0,35.7858,35.8661,35.7796,35.8661,66900.0
2011-03-15 13:40:00,58.08,58.12,58.0,58.08,86200.0,35.8723,35.897,35.8228,35.8723,86200.0
2011-03-15 13:50:00,58.08,58.15,58.05,58.13,71100.0,35.8723,35.9155,35.8537,35.9031,71100.0
2011-03-15 14:00:00,58.15,58.17,58.1,58.14,40300.0,35.9155,35.9278,35.8846,35.9093,40300.0
2011-03-15 14:10:00,58.14,58.19,57.97,57.97,142100.0,35.9093,35.9402,35.8043,35.8043,142100.0
2011-03-15 14:20:00,57.98,58.3,57.97,58.26,149700.0,35.8105,36.0081,35.8043,35.9834,149700.0
2011-03-15 14:30:00,58.27,58.38,58.24,58.28,162600.0,35.9896,36.0575,35.9711,35.9958,162600.0
2011-03-15 14:40:00,58.27,58.41,58.27,58.37,68400.0,35.9896,36.0761,35.9896,36.0514,68400.0
2011-03-15 14:50:00,58.36,58.43,58.3,58.33,77000.0,36.0452,36.0884,36.0081,36.0267,77000.0
2011-03-15 15:00:00,58.32,58.44,58.31,58.39,54100.0,36.0205,36.0946,36.0143,36.0637,54100.0
2011-03-15 15:10:00,58.4,58.46,58.34,58.41,93800.0,36.0699,36.107,36.0328,36.0761,93800.0
2011-03-15 15:20:00,58.42,58.5,58.41,58.47,114700.0,36.0822,36.1317,36.0761,36.1131,114700.0
2011-03-15 15:30:00,58.47,58.48,58.39,58.44,244600.0,36.1131,36.1193,36.0637,36.0946,244600.0
2011-03-15 15:40:00,58.43,58.51,58.27,58.29,206200.0,36.0884,36.1378,35.9896,36.002,206200.0
2011-03-15 15:50:00,58.29,58.3,58.06,58.11,642300.0,36.002,36.0081,35.8599,35.8908,642300.0
2011-03-15 16:00:00,58.06,58.1,57.96,58.06,1098500.0,35.8599,35.8846,35.7981,35.8599,1098500.0
2011-03-15 16:10:00,58.06,58.06,58.06,58.06,0.0,35.8599,35.8599,35.8599,35.8599,0.0
2011-03-16 09:30:00,58.02,58.1,57.75,57.76,401500.0,35.8352,35.8846,35.6684,35.6746,401500.0
2011-03-16 09:40:00,57.76,57.82,57.57,57.66,296600.0,35.6746,35.7117,35.5573,35.6128,296600.0
2011-03-16 09:50:00,57.67,57.83,57.65,57.76,308300.0,35.619,35.7178,35.6067,35.6746,308300.0
2011-03-16 10:00:00,57.76,57.98,57.74,57.94,336600.0,35.6746,35.8105,35.6623,35.7858,336600.0
2011-03-16 10:10:00,57.95,57.99,57.82,57.88,242100.0,35.792,35.8167,35.7117,35.7487,242100.0
2011-03-16 10:20:00,57.88,57.98,57.83,57.96,108900.0,35.7487,35.8105,35.7178,35.7981,108900.0
2011-03-16 10:30:00,57.97,58.1,57.95,58.09,132500.0,35.8043,35.8846,35.792,35.8784,132500.0
2011-03-16 10:40:00,58.08,58.21,58.08,58.2,124700.0,35.8723,35.9525,35.8723,35.9464,124700.0
2011-03-16 10:50:00,58.2,58.21,57.86,57.87,125300.0,35.9464,35.9525,35.7364,35.7425,125300.0
2011-03-16 11:00:00,57.86,57.9,57.52,57.87,948100.0,35.7364,35.7611,35.5264,35.7425,948100.0
2011-03-16 11:10:00,57.85,58.08,57.83,57.89,295300.0,35.7302,35.8723,35.7178,35.7549,295300.0
2011-03-16 11:20:00,57.89,57.89,57.7,57.78,126900.0,35.7549,35.7549,35.6376,35.687,126900.0
2011-03-16 11:30:00,57.78,57.83,57.67,57.74,69500.0,35.687,35.7178,35.619,35.6623,69500.0
2011-03-16 11:40:00,57.74,57.78,57.59,57.69,116400.0,35.6623,35.687,35.5696,35.6314,116400.0
2011-03-16 11:50:00,57.69,57.71,57.59,57.68,69500.0,35.6314,35.6437,35.5696,35.6252,69500.0
2011-03-16 12:00:00,57.66,57.68,57.53,57.6,165300.0,35.6128,35.6252,35.5326,35.5758,165300.0
2011-03-16 12:10:00,57.6,57.69,57.46,57.51,182200.0,35.5758,35.6314,35.4893,35.5202,182200.0
2011-03-16 12:20:00,57.5,57.64,57.45,57.62,207600.0,35.514,35.6005,35.4831,35.5881,207600.0
2011-03-16 12:30:00,57.62,57.64,57.47,57.49,92300.0,35.5881,35.6005,35.4955,35.5078,92300.0
2011-03-16 12:40:00,57.49,57.62,57.48,57.6,75100.0,35.5078,35.5881,35.5017,35.5758,75100.0
2011-03-16 12:50:00,57.61,57.72,57.58,57.66,69800.0,35.582,35.6499,35.5634,35.6128,69800.0
2011-03-16 13:00:00,57.67,57.74,57.59,57.59,75700.0,35.619,35.6623,35.5696,35.5696,75700.0
2011-03-16 13:10:00,57.6,57.61,57.51,57.54,72300.0,35.5758,35.582,35.5202,35.5387,72300.0
2011-03-16 13:20:00,57.55,57.58,57.39,57.44,234600.0,35.5449,35.5634,35.4461,35.477,234600.0
2011-03-16 13:30:00,57.44,57.46,57.24,57.28,314100.0,35.477,35.4893,35.3534,35.3781,314100.0
2011-03-16 13:40:00,57.28,57.4,57.24,57.39,180300.0,35.3781,35.4523,35.3534,35.4461,180300.0
2011-03-16 13:50:00,57.39,57.42,57.28,57.29,86800.0,35.4461,35.4646,35.3781,35.3843,86800.0
2011-03-16 14:00:00,57.29,57.29,57.16,57.19,307000.0,35.3843,35.3843,35.304,35.3226,307000.0
2011-03-16 14:10:00,57.18,57.19,56.95,56.95,399900.0,35.3164,35.3226,35.1743,35.1743,399900.0
2011-03-16 14:20:00,56.96,57.16,56.95,57.11,259300.0,35.1805,35.304,35.1743,35.2731,259300.0
2011-03-16 14:30:00,57.11,57.33,57.07,57.32,239300.0,35.2731,35.409,35.2484,35.4028,239300.0
2011-03-16 14:40:00,57.32,57.53,57.31,57.48,432900.0,35.4028,35.5326,35.3967,35.5017,432900.0
2011-03-16 14:50:00,57.48,57.65,57.47,57.53,331800.0,35.5017,35.6067,35.4955,35.5326,331800.0
2011-03-16 15:00:00,57.52,57.6,57.47,57.56,250800.0,35.5264,35.5758,35.4955,35.5511,250800.0
2011-03-16 15:10:00,57.57,57.63,57.47,57.55,169700.0,35.5573,35.5943,35.4955,35.5449,169700.0
2011-03-16 15:20:00,57.55,57.61,57.34,57.42,363800.0,35.5449,35.582,35.4152,35.4646,363800.0
2011-03-16 15:30:00,57.42,57.51,57.35,57.47,405800.0,35.4646,35.5202,35.4214,35.4955,405800.0
2011-03-16 15:40:00,57.46,57.59,57.34,57.42,554700.0,35.4893,35.5696,35.4152,35.4646,554700.0
2011-03-16 15:50:00,57.42,57.43,57.27,57.32,985300.0,35.4646,35.4708,35.372,35.4028,985300.0
2011-03-17 09:30:00,57.95,58.17,57.84,57.98,273200.0,35.792,35.9278,35.724,35.8105,273200.0
2011-03-17 09:40:00,57.99,58.0,57.58,57.65,259100.0,35.8167,35.8228,35.5634,35.6067,259100.0
2011-03-17 09:50:00,57.64,57.88,57.62,57.77,373300.0,35.6005,35.7487,35.5881,35.6808,373300.0
2011-03-17 10:00:00,57.8,57.9,57.7,57.8,367400.0,35.6993,35.7611,35.6376,35.6993,367400.0
2011-03-17 10:10:00,57.8,57.95,57.7,57.93,225700.0,35.6993,35.792,35.6376,35.7796,225700.0
2011-03-17 10:20:00,57.93,58.01,57.87,57.97,107000.0,35.7796,35.829,35.7425,35.8043,107000.0
2011-03-17 10:30:00,57.96,57.97,57.82,57.84,57000.0,35.7981,35.8043,35.7117,35.724,57000.0
2011-03-17 10:40:00,57.84,57.84,57.73,57.76,185900.0,35.724,35.724,35.6561,35.6746,185900.0
2011-03-17 10:50:00,57.76,57.79,57.68,57.7,291200.0,35.6746,35.6931,35.6252,35.6376,291200.0
2011-03-17 11:00:00,57.7,57.79,57.67,57.75,129600.0,35.6376,35.6931,35.619,35.6684,129600.0
2011-03-17 11:10:00,57.75,57.76,57.47,57.66,375300.0,35.6684,35.6746,35.4955,35.6128,375300.0
2011-03-17 11:20:00,57.66,57.74,57.55,57.55,253400.0,35.6128,35.6623,35.5449,35.5449,253400.0
2011-03-17 11:30:00,57.55,57.76,57.55,57.72,209400.0,35.5449,35.6746,35.5449,35.6499,209400.0
2011-03-17 11:40:00,57.72,57.73,57.61,57.67,66300.0,35.6499,35.6561,35.582,35.619,66300.0
2011-03-17 11:50:00,57.66,57.75,57.62,57.67,73100.0,35.6128,35.6684,35.5881,35.619,73100.0
2011-03-17 12:00:00,57.67,57.79,57.67,57.78,69000.0,35.619,35.6931,35.619,35.687,69000.0
2011-03-17 12:10:00,57.77,57.82,57.77,57.8,99200.0,35.6808,35.7117,35.6808,35.6993,99200.0
2011-03-17 12:20:00,57.8,57.81,57.76,57.79,126600.0,35.6993,35.7055,35.6746,35.6931,126600.0
2011-03-17 12:30:00,57.79,57.83,57.78,57.78,105200.0,35.6931,35.7178,35.687,35.687,105200.0
2011-03-17 12:40:00,57.79,57.8,57.73,57.75,67900.0,35.6931,35.6993,35.6561,35.6684,67900.0
2011-03-17 12:50:00,57.75,57.76,57.69,57.69,37200.0,35.6684,35.6746,35.6314,35.6314,37200.0
2011-03-17 13:00:00,57.69,57.71,57.65,57.69,13800.0,35.6314,35.6437,35.6067,35.6314,13800.0
2011-03-17 13:10:00,57.7,57.73,57.63,57.64,25100.0,35.6376,35.6561,35.5943,35.6005,25100.0
2011-03-17 13:20:00,57.64,57.66,57.48,57.49,107300.0,35.6005,35.6128,35.5017,35.5078,107300.0
2011-03-17 13:30:00,57.49,57.58,57.47,57.57,121200.0,35.5078,35.5634,35.4955,35.5573,121200.0
2011-03-17 13:40:00,57.56,57.58,57.51,57.51,108500.0,35.5511,35.5634,35.5202,35.5202,108500.0
2011-03-17 13:50:00,57.51,57.51,57.32,57.44,341100.0,35.5202,35.5202,35.4028,35.477,341100.0
2011-03-17 14:00:00,57.44,57.5,57.41,57.43,93900.0,35.477,35.514,35.4584,35.4708,93900.0
2011-03-17 14:10:00,57.43,57.5,57.35,57.49,86100.0,35.4708,35.514,35.4214,35.5078,86100.0
2011-03-17 14:20:00,57.5,57.57,57.43,57.5,74800.0,35.514,35.5573,35.4708,35.514,74800.0
2011-03-17 14:30:00,57.5,57.6,57.49,57.57,45900.0,35.514,35.5758,35.5078,35.5573,45900.0
2011-03-17 14:40:00,57.56,57.65,57.56,57.63,61400.0,35.5511,35.6067,35.5511,35.5943,61400.0
2011-03-17 14:50:00,57.63,57.68,57.6,57.6,50200.0,35.5943,35.6252,35.5758,35.5758,50200.0
2011-03-17 15:00:00,57.61,57.73,57.58,57.69,111200.0,35.582,35.6561,35.5634,35.6314,111200.0
2011-03-17 15:10:00,57.69,57.73,57.62,57.67,105800.0,35.6314,35.6561,35.5881,35.619,105800.0
2011-03-17 15:20:00,57.68,57.72,57.58,57.59,71000.0,35.6252,35.6499,35.5634,35.5696,71000.0
2011-03-17 15:30:00,57.59,57.73,57.58,57.73,174100.0,35.5696,35.6561,35.5634,35.6561,174100.0
2011-03-17 15:40:00,57.72,57.84,57.68,57.79,299200.0,35.6499,35.724,35.6252,35.6931,299200.0
2011-03-17 15:50:00,57.79,57.8,57.69,57.76,572800.0,35.6931,35.6993,35.6314,35.6746,572800.0
2011-03-18 09:30:00,58.2,58.36,58.12,58.27,306400.0,35.9464,36.0452,35.897,35.9896,306400.0
2011-03-18 09:40:00,58.27,58.42,58.25,58.28,315800.0,35.9896,36.0822,35.9772,35.9958,315800.0
2011-03-18 09:50:00,58.27,58.4,58.23,58.31,377900.0,35.9896,36.0699,35.9649,36.0143,377900.0
2011-03-18 10:00:00,58.32,58.39,58.23,58.28,237000.0,36.0205,36.0637,35.9649,35.9958,237000.0
2011-03-18 10:10:00,58.28,58.29,58.21,58.26,105400.0,35.9958,36.002,35.9525,35.9834,105400.0
2011-03-18 10:20:00,58.26,58.32,58.23,58.27,99400.0,35.9834,36.0205,35.9649,35.9896,99400.0
2011-03-18 10:30:00,58.26,58.33,58.24,58.32,86000.0,35.9834,36.0267,35.9711,36.0205,86000.0
2011-03-18 10:40:00,58.31,58.41,58.31,58.39,108700.0,36.0143,36.0761,36.0143,36.0637,108700.0
2011-03-18 10:50:00,58.39,58.45,58.38,58.42,193200.0,36.0637,36.1008,36.0575,36.0822,193200.0
2011-03-18 11:00:00,58.43,58.55,58.42,58.42,161700.0,36.0884,36.1625,36.0822,36.0822,161700.0
2011-03-18 11:10:00,58.42,58.46,58.38,58.44,45300.0,36.0822,36.107,36.0575,36.0946,45300.0
2011-03-18 11:20:00,58.43,58.45,58.32,58.32,85700.0,36.0884,36.1008,36.0205,36.0205,85700.0
2011-03-18 11:30:00,58.32,58.51,58.32,58.42,344400.0,36.0205,36.1378,36.0205,36.0822,344400.0
2011-03-18 11:40:00,58.44,58.45,58.13,58.14,690100.0,36.0946,36.1008,35.9031,35.9093,690100.0
2011-03-18 11:50:00,58.14,58.2,58.12,58.19,213300.0,35.9093,35.9464,35.897,35.9402,213300.0
2011-03-18 12:00:00,58.19,58.23,58.17,58.22,82800.0,35.9402,35.9649,35.9278,35.9587,82800.0
2011-03-18 12:10:00,58.23,58.26,58.17,58.22,36000.0,35.9649,35.9834,35.9278,35.9587,36000.0
2011-03-18 12:20:00,58.24,58.37,58.23,58.35,88000.0,35.9711,36.0514,35.9649,36.039,88000.0
2011-03-18 12:30:00,58.35,58.36,58.3,58.3,66000.0,36.039,36.0452,36.0081,36.0081,66000.0
2011-03-18 12:40:00,58.3,58.31,58.24,58.26,94400.0,36.0081,36.0143,35.9711,35.9834,94400.0
2011-03-18 12:50:00,58.27,58.28,58.22,58.22,92300.0,35.9896,35.9958,35.9587,35.9587,92300.0
2011-03-18 13:00:00,58.22,58.33,58.22,58.31,46700.0,35.9587,36.0267,35.9587,36.0143,46700.0
2011-03-18 13:10:00,58.3,58.35,58.29,58.35,27800.0,36.0081,36.039,36.002,36.039,27800.0
2011-03-18 13:20:00,58.35,58.35,58.3,58.33,41900.0,36.039,36.039,36.0081,36.0267,41900.0
2011-03-18 13:30:00,58.33,58.4,58.29,58.38,63000.0,36.0267,36.0699,36.002,36.0575,63000.0
2011-03-18 13:40:00,58.38,58.39,58.32,58.34,61900.0,36.0575,36.0637,36.0205,36.0328,61900.0
2011-03-18 13:50:00,58.34,58.38,58.34,58.37,117500.0,36.0328,36.0575,36.0328,36.0514,117500.0
2011-03-18 14:00:00,58.36,58.37,58.31,58.34,123800.0,36.0452,36.0514,36.0143,36.0328,123800.0
2011-03-18 14:10:00,58.34,58.34,58.18,58.19,163900.0,36.0328,36.0328,35.934,35.9402,163900.0
2011-03-18 14:20:00,58.18,58.25,58.17,58.22,219000.0,35.934,35.9772,35.9278,35.9587,219000.0
2011-03-18 14:30:00,58.21,58.28,58.16,58.27,121900.0,35.9525,35.9958,35.9217,35.9896,121900.0
2011-03-18 14:40:00,58.26,58.31,58.26,58.29,64100.0,35.9834,36.0143,35.9834,36.002,64100.0
2011-03-18 14:50:00,58.3,58.33,58.11,58.16,159800.0,36.0081,36.0267,35.8908,35.9217,159800.0
2011-03-18 15:00:00,58.16,58.19,58.13,58.15,60200.0,35.9217,35.9402,35.9031,35.9155,60200.0
2011-03-18 15:10:00,58.15,58.19,58.06,58.14,193200.0,35.9155,35.9402,35.8599,35.9093,193200.0
2011-03-18 15:20:00,58.15,58.18,58.13,58.16,87100.0,35.9155,35.934,35.9031,35.9217,87100.0
2011-03-18 15:30:00,58.16,58.29,58.16,58.21,271000.0,35.9217,36.002,35.9217,35.9525,271000.0
2011-03-18 15:40:00,58.21,58.24,58.17,58.22,301100.0,35.9525,35.9711,35.9278,35.9587,301100.0
2011-03-18 15:50:00,58.22,58.29,58.2,58.28,580600.0,35.9587,36.002,35.9464,35.9958,580600.0
2011-03-21 09:30:00,58.66,58.92,58.66,58.74,207200.0,36.2305,36.3911,36.2305,36.2799,207200.0
2011-03-21 09:40:00,58.74,58.88,58.7,58.88,143800.0,36.2799,36.3664,36.2552,36.3664,143800.0
2011-03-21 09:50:00,58.88,58.89,58.77,58.78,135500.0,36.3664,36.3725,36.2984,36.3046,135500.0
2011-03-21 10:00:00,58.77,58.92,58.73,58.88,241900.0,36.2984,36.3911,36.2737,36.3664,241900.0
2011-03-21 10:10:00,58.87,58.92,58.84,58.89,135900.0,36.3602,36.3911,36.3417,36.3725,135900.0
2011-03-21 10:20:00,58.89,58.9,58.82,58.85,141200.0,36.3725,36.3787,36.3293,36.3478,141200.0
2011-03-21 10:30:00,58.86,58.89,58.71,58.73,85500.0,36.354,36.3725,36.2614,36.2737,85500.0
2011-03-21 10:40:00,58.73,58.8,58.68,58.78,133900.0,36.2737,36.3169,36.2428,36.3046,133900.0
2011-03-21 10:50:00,58.78,58.84,58.74,58.79,97500.0,36.3046,36.3417,36.2799,36.3108,97500.0
2011-03-21 11:00:00,58.79,58.95,58.79,58.91,212500.0,36.3108,36.4096,36.3108,36.3849,212500.0
2011-03-21 11:10:00,58.91,58.95,58.89,58.94,89600.0,36.3849,36.4096,36.3725,36.4034,89600.0
2011-03-21 11:20:00,58.94,58.94,58.87,58.88,69000.0,36.4034,36.4034,36.3602,36.3664,69000.0
2011-03-21 11:30:00,58.87,58.93,58.87,58.9,100100.0,36.3602,36.3972,36.3602,36.3787,100100.0
2011-03-21 11:40:00,58.9,58.95,58.88,58.93,76700.0,36.3787,36.4096,36.3664,36.3972,76700.0
2011-03-21 11:50:00,58.93,58.99,58.93,58.98,53400.0,36.3972,36.4343,36.3972,36.4281,53400.0
2011-03-21 12:00:00,58.98,59.01,58.97,59.0,111500.0,36.4281,36.4467,36.4219,36.4405,111500.0
2011-03-21 12:10:00,59.0,59.0,58.98,58.99,47400.0,36.4405,36.4405,36.4281,36.4343,47400.0
2011-03-21 12:20:00,58.99,59.09,58.98,59.09,111600.0,36.4343,36.4961,36.4281,36.4961,111600.0
2011-03-21 12:30:00,59.09,59.11,59.06,59.09,154200.0,36.4961,36.5084,36.4775,36.4961,154200.0
2011-03-21 12:40:00,59.09,59.13,59.06,59.09,71200.0,36.4961,36.5208,36.4775,36.4961,71200.0
2011-03-21 12:50:00,59.1,59.12,59.06,59.12,36000.0,36.5022,36.5146,36.4775,36.5146,36000.0
2011-03-21 13:00:00,59.11,59.12,59.03,59.03,55600.0,36.5084,36.5146,36.459,36.459,55600.0
2011-03-21 13:10:00,59.04,59.07,59.03,59.04,40100.0,36.4652,36.4837,36.459,36.4652,40100.0
2011-03-21 13:20:00,59.05,59.09,59.0,59.03,89800.0,36.4714,36.4961,36.4405,36.459,89800.0
2011-03-21 13:30:00,59.06,59.08,59.0,59.07,175800.0,36.4775,36.4899,36.4405,36.4837,175800.0
2011-03-21 13:40:00,59.06,59.13,58.99,59.09,222500.0,36.4775,36.5208,36.4343,36.4961,222500.0
2011-03-21 13:50:00,59.08,59.15,59.07,59.14,127300.0,36.4899,36.5331,36.4837,36.5269,127300.0
2011-03-21 14:00:00,59.14,59.16,59.1,59.1,79300.0,36.5269,36.5393,36.5022,36.5022,79300.0
2011-03-21 14:10:00,59.11,59.14,59.09,59.11,76600.0,36.5084,36.5269,36.4961,36.5084,76600.0
2011-03-21 14:20:00,59.12,59.16,59.09,59.1,172300.0,36.5146,36.5393,36.4961,36.5022,172300.0
2011-03-21 14:30:00,59.11,59.18,59.11,59.16,136600.0,36.5084,36.5517,36.5084,36.5393,136600.0
2011-03-21 14:40:00,59.17,59.18,59.1,59.11,75900.0,36.5455,36.5517,36.5022,36.5084,75900.0
2011-03-21 14:50:00,59.11,59.13,59.04,59.08,144000.0,36.5084,36.5208,36.4652,36.4899,144000.0
2011-03-21 15:00:00,59.09,59.14,59.04,59.09,284200.0,36.4961,36.5269,36.4652,36.4961,284200.0
2011-03-21 15:10:00,59.09,59.1,59.03,59.06,133800.0,36.4961,36.5022,36.459,36.4775,133800.0
2011-03-21 15:20:00,59.05,59.06,58.98,58.99,226000.0,36.4714,36.4775,36.4281,36.4343,226000.0
2011-03-21 15:30:00,59.0,59.05,58.98,59.04,591600.0,36.4405,36.4714,36.4281,36.4652,591600.0
2011-03-21 15:40:00,59.04,59.07,58.96,58.98,464700.0,36.4652,36.4837,36.4158,36.4281,464700.0
2011-03-21 15:50:00,58.97,58.99,58.92,58.93,670100.0,36.4219,36.4343,36.3911,36.3972,670100.0
2011-03-22 09:30:00,58.93,59.0,58.86,58.92,175100.0,36.3972,36.4405,36.354,36.3911,175100.0
2011-03-22 09:40:00,58.92,58.93,58.77,58.77,154600.0,36.3911,36.3972,36.2984,36.2984,154600.0
2011-03-22 09:50:00,58.77,58.85,58.69,58.69,139000.0,36.2984,36.3478,36.249,36.249,139000.0
2011-03-22 10:00:00,58.69,58.79,58.68,58.72,244400.0,36.249,36.3108,36.2428,36.2675,244400.0
2011-03-22 10:10:00,58.73,58.77,58.66,58.77,161700.0,36.2737,36.2984,36.2305,36.2984,161700.0
2011-03-22 10:20:00,58.77,58.82,58.73,58.82,47900.0,36.2984,36.3293,36.2737,36.3293,47900.0
2011-03-22 10:30:00,58.82,58.82,58.7,58.72,33100.0,36.3293,36.3293,36.2552,36.2675,33100.0
2011-03-22 10:40:00,58.72,58.77,58.66,58.69,93200.0,36.2675,36.2984,36.2305,36.249,93200.0
2011-03-22 10:50:00,58.69,58.69,58.53,58.53,332100.0,36.249,36.249,36.1502,36.1502,332100.0
2011-03-22 11:00:00,58.53,58.64,58.51,58.64,275500.0,36.1502,36.2181,36.1378,36.2181,275500.0
2011-03-22 11:10:00,58.64,58.64,58.55,58.57,89900.0,36.2181,36.2181,36.1625,36.1749,89900.0
2011-03-22 11:20:00,58.57,58.59,58.54,58.56,78800.0,36.1749,36.1872,36.1564,36.1687,78800.0
2011-03-22 11:30:00,58.56,58.6,58.51,58.56,84100.0,36.1687,36.1934,36.1378,36.1687,84100.0
2011-03-22 11:40:00,58.56,58.57,58.52,58.54,55500.0,36.1687,36.1749,36.144,36.1564,55500.0
2011-03-22 11:50:00,58.54,58.57,58.53,58.55,91700.0,36.1564,36.1749,36.1502,36.1625,91700.0
2011-03-22 12:00:00,58.55,58.55,58.45,58.46,207900.0,36.1625,36.1625,36.1008,36.107,207900.0
2011-03-22 12:10:00,58.46,58.49,58.43,58.43,113000.0,36.107,36.1255,36.0884,36.0884,113000.0
2011-03-22 12:20:00,58.43,58.46,58.4,58.41,75500.0,36.0884,36.107,36.0699,36.0761,75500.0
2011-03-22 12:30:00,58.41,58.41,58.36,58.39,43800.0,36.0761,36.0761,36.0452,36.0637,43800.0
2011-03-22 12:40:00,58.39,58.39,58.33,58.39,53900.0,36.0637,36.0637,36.0267,36.0637,53900.0
2011-03-22 12:50:00,58.39,58.43,58.34,58.42,46700.0,36.0637,36.0884,36.0328,36.0822,46700.0
2011-03-22 13:00:00,58.42,58.42,58.36,58.38,54400.0,36.0822,36.0822,36.0452,36.0575,54400.0
2011-03-22 13:10:00,58.39,58.41,58.36,58.39,21200.0,36.0637,36.0761,36.0452,36.0637,21200.0
2011-03-22 13:20:00,58.39,58.39,58.36,58.38,23600.0,36.0637,36.0637,36.0452,36.0575,23600.0
2011-03-22 13:30:00,58.38,58.43,58.36,58.41,36600.0,36.0575,36.0884,36.0452,36.0761,36600.0
2011-03-22 13:40:00,58.4,58.45,58.39,58.44,34400.0,36.0699,36.1008,36.0637,36.0946,34400.0
2011-03-22 13:50:00,58.44,58.55,58.44,58.52,83400.0,36.0946,36.1625,36.0946,36.144,83400.0
2011-03-22 14:00:00,58.52,58.52,58.45,58.45,37400.0,36.144,36.144,36.1008,36.1008,37400.0
2011-03-22 14:10:00,58.45,58.48,58.4,58.42,79400.0,36.1008,36.1193,36.0699,36.0822,79400.0
2011-03-22 14:20:00,58.43,58.43,58.36,58.39,84500.0,36.0884,36.0884,36.0452,36.0637,84500.0
2011-03-22 14:30:00,58.39,58.48,58.38,58.4,35900.0,36.0637,36.1193,36.0575,36.0699,35900.0
2011-03-22 14:40:00,58.4,58.41,58.37,58.38,25400.0,36.0699,36.0761,36.0514,36.0575,25400.0
2011-03-22 14:50:00,58.38,58.44,58.36,58.42,49000.0,36.0575,36.0946,36.0452,36.0822,49000.0
2011-03-22 15:00:00,58.43,58.44,58.37,58.43,33500.0,36.0884,36.0946,36.0514,36.0884,33500.0
2011-03-22 15:10:00,58.43,58.49,58.42,58.49,33700.0,36.0884,36.1255,36.0822,36.1255,33700.0
2011-03-22 15:20:00,58.48,58.52,58.48,58.51,18600.0,36.1193,36.144,36.1193,36.1378,18600.0
2011-03-22 15:30:00,58.51,58.61,58.51,58.58,165500.0,36.1378,36.1996,36.1378,36.1811,165500.0
2011-03-22 15:40:00,58.58,58.59,58.52,58.52,129700.0,36.1811,36.1872,36.144,36.144,129700.0
2011-03-22 15:50:00,58.51,58.54,58.41,58.45,734200.0,36.1378,36.1564,36.0761,36.1008,734200.0
2011-03-22 16:00:00,58.4,58.43,58.4,58.43,99600.0,36.0699,36.0884,36.0699,36.0884,99600.0
2011-03-22 16:10:00,58.44,58.44,58.44,58.44,17700.0,36.0946,36.0946,36.0946,36.0946,17700.0
2011-03-23 09:30:00,58.29,58.33,58.01,58.03,738400.0,36.002,36.0267,35.829,35.8414,738400.0
2011-03-23 09:40:00,58.03,58.03,57.81,57.93,608300.0,35.8414,35.8414,35.7055,35.7796,608300.0
2011-03-23 09:50:00,57.93,58.05,57.88,57.9,288900.0,35.7796,35.8537,35.7487,35.7611,288900.0
2011-03-23 10:00:00,57.9,57.9,57.75,57.82,384900.0,35.7611,35.7611,35.6684,35.7117,384900.0
2011-03-23 10:10:00,57.82,57.86,57.71,57.76,385300.0,35.7117,35.7364,35.6437,35.6746,385300.0
2011-03-23 10:20:00,57.77,57.91,57.75,57.82,117500.0,35.6808,35.7673,35.6684,35.7117,117500.0
2011-03-23 10:30:00,57.82,57.84,57.72,57.79,118900.0,35.7117,35.724,35.6499,35.6931,118900.0
2011-03-23 10:40:00,57.79,57.79,57.64,57.65,162200.0,35.6931,35.6931,35.6005,35.6067,162200.0
2011-03-23 10:50:00,57.66,57.69,57.55,57.57,171800.0,35.6128,35.6314,35.5449,35.5573,171800.0
2011-03-23 11:00:00,57.58,57.72,57.58,57.7,180900.0,35.5634,35.6499,35.5634,35.6376,180900.0
2011-03-23 11:10:00,57.7,57.77,57.67,57.68,61600.0,35.6376,35.6808,35.619,35.6252,61600.0
2011-03-23 11:20:00,57.68,57.74,57.65,57.72,102900.0,35.6252,35.6623,35.6067,35.6499,102900.0
2011-03-23 11:30:00,57.72,57.81,57.71,57.73,89100.0,35.6499,35.7055,35.6437,35.6561,89100.0
2011-03-23 11:40:00,57.73,57.84,57.69,57.8,250400.0,35.6561,35.724,35.6314,35.6993,250400.0
2011-03-23 11:50:00,57.8,57.86,57.79,57.82,87800.0,35.6993,35.7364,35.6931,35.7117,87800.0
2011-03-23 12:00:00,57.82,57.84,57.75,57.75,71600.0,35.7117,35.724,35.6684,35.6684,71600.0
2011-03-23 12:10:00,57.76,57.78,57.75,57.77,30200.0,35.6746,35.687,35.6684,35.6808,30200.0
2011-03-23 12:20:00,57.77,57.92,57.77,57.92,75800.0,35.6808,35.7734,35.6808,35.7734,75800.0
2011-03-23 12:30:00,57.92,57.98,57.91,57.91,70000.0,35.7734,35.8105,35.7673,35.7673,70000.0
2011-03-23 12:40:00,57.92,57.94,57.85,57.89,44000.0,35.7734,35.7858,35.7302,35.7549,44000.0
2011-03-23 12:50:00,57.89,57.89,57.83,57.88,31400.0,35.7549,35.7549,35.7178,35.7487,31400.0
2011-03-23 13:00:00,57.88,57.88,57.82,57.84,25100.0,35.7487,35.7487,35.7117,35.724,25100.0
2011-03-23 13:10:00,57.84,57.91,57.82,57.91,88200.0,35.724,35.7673,35.7117,35.7673,88200.0
2011-03-23 13:20:00,57.9,57.91,57.82,57.83,64200.0,35.7611,35.7673,35.7117,35.7178,64200.0
2011-03-23 13:30:00,57.83,57.93,57.83,57.91,104000.0,35.7178,35.7796,35.7178,35.7673,104000.0
2011-03-23 13:40:00,57.91,57.99,57.9,57.99,150900.0,35.7673,35.8167,35.7611,35.8167,150900.0
2011-03-23 13:50:00,57.99,58.05,57.97,57.98,120600.0,35.8167,35.8537,35.8043,35.8105,120600.0
2011-03-23 14:00:00,57.97,58.0,57.92,57.99,62300.0,35.8043,35.8228,35.7734,35.8167,62300.0
2011-03-23 14:10:00,57.99,58.0,57.93,58.0,108100.0,35.8167,35.8228,35.7796,35.8228,108100.0
2011-03-23 14:20:00,58.0,58.01,57.96,58.0,68800.0,35.8228,35.829,35.7981,35.8228,68800.0
2011-03-23 14:30:00,58.01,58.01,57.97,57.99,57400.0,35.829,35.829,35.8043,35.8167,57400.0
2011-03-23 14:40:00,57.99,58.06,57.98,58.06,80800.0,35.8167,35.8599,35.8105,35.8599,80800.0
2011-03-23 14:50:00,58.06,58.17,58.03,58.12,310500.0,35.8599,35.9278,35.8414,35.897,310500.0
2011-03-23 15:00:00,58.13,58.15,58.09,58.1,162700.0,35.9031,35.9155,35.8784,35.8846,162700.0
2011-03-23 15:10:00,58.11,58.19,58.1,58.11,112900.0,35.8908,35.9402,35.8846,35.8908,112900.0
2011-03-23 15:20:00,58.12,58.17,58.1,58.13,150800.0,35.897,35.9278,35.8846,35.9031,150800.0
2011-03-23 15:30:00,58.13,58.13,58.03,58.07,187300.0,35.9031,35.9031,35.8414,35.8661,187300.0
2011-03-23 15:40:00,58.08,58.08,57.95,58.0,352700.0,35.8723,35.8723,35.792,35.8228,352700.0
2011-03-23 15:50:00,58.0,58.06,57.92,57.95,967900.0,35.8228,35.8599,35.7734,35.792,967900.0
2011-03-24 09:30:00,58.25,58.28,57.97,57.97,287200.0,35.9772,35.9958,35.8043,35.8043,287200.0
2011-03-24 09:40:00,57.97,58.01,57.77,57.78,210600.0,35.8043,35.829,35.6808,35.687,210600.0
2011-03-24 09:50:00,57.78,57.92,57.77,57.81,204300.0,35.687,35.7734,35.6808,35.7055,204300.0
2011-03-24 10:00:00,57.8,57.86,57.74,57.77,148300.0,35.6993,35.7364,35.6623,35.6808,148300.0
2011-03-24 10:10:00,57.76,57.77,57.62,57.68,436100.0,35.6746,35.6808,35.5881,35.6252,436100.0
2011-03-24 10:20:00,57.7,57.77,57.66,57.71,177500.0,35.6376,35.6808,35.6128,35.6437,177500.0
2011-03-24 10:30:00,57.72,57.79,57.69,57.77,88500.0,35.6499,35.6931,35.6314,35.6808,88500.0
2011-03-24 10:40:00,57.78,57.81,57.7,57.71,88000.0,35.687,35.7055,35.6376,35.6437,88000.0
2011-03-24 10:50:00,57.7,57.93,57.7,57.92,91700.0,35.6376,35.7796,35.6376,35.7734,91700.0
2011-03-24 11:00:00,57.93,58.03,57.93,57.98,95500.0,35.7796,35.8414,35.7796,35.8105,95500.0
2011-03-24 11:10:00,57.98,58.05,57.96,58.0,49400.0,35.8105,35.8537,35.7981,35.8228,49400.0
2011-03-24 11:20:00,58.01,58.05,57.97,58.01,43100.0,35.829,35.8537,35.8043,35.829,43100.0
2011-03-24 11:30:00,58.01,58.13,58.01,58.07,80900.0,35.829,35.9031,35.829,35.8661,80900.0
2011-03-24 11:40:00,58.06,58.09,57.97,58.0,54800.0,35.8599,35.8784,35.8043,35.8228,54800.0
2011-03-24 11:50:00,58.0,58.04,57.97,58.02,66000.0,35.8228,35.8475,35.8043,35.8352,66000.0
2011-03-24 12:00:00,58.02,58.08,58.01,58.05,84900.0,35.8352,35.8723,35.829,35.8537,84900.0
2011-03-24 12:10:00,58.06,58.14,58.06,58.13,80700.0,35.8599,35.9093,35.8599,35.9031,80700.0
2011-03-24 12:20:00,58.13,58.2,58.12,58.17,69100.0,35.9031,35.9464,35.897,35.9278,69100.0
2011-03-24 12:30:00,58.16,58.17,58.12,58.12,289600.0,35.9217,35.9278,35.897,35.897,289600.0
2011-03-24 12:40:00,58.13,58.13,58.07,58.12,24900.0,35.9031,35.9031,35.8661,35.897,24900.0
2011-03-24 12:50:00,58.13,58.13,58.04,58.09,57600.0,35.9031,35.9031,35.8475,35.8784,57600.0
2011-03-24 13:00:00,58.08,58.14,58.07,58.12,94200.0,35.8723,35.9093,35.8661,35.897,94200.0
2011-03-24 13:10:00,58.12,58.17,58.1,58.16,32100.0,35.897,35.9278,35.8846,35.9217,32100.0
2011-03-24 13:20:00,58.15,58.17,58.12,58.16,54800.0,35.9155,35.9278,35.897,35.9217,54800.0
2011-03-24 13:30:00,58.16,58.2,58.15,58.16,50600.0,35.9217,35.9464,35.9155,35.9217,50600.0
2011-03-24 13:40:00,58.15,58.16,58.09,58.13,35800.0,35.9155,35.9217,35.8784,35.9031,35800.0
2011-03-24 13:50:00,58.13,58.16,58.06,58.13,87500.0,35.9031,35.9217,35.8599,35.9031,87500.0
2011-03-24 14:00:00,58.12,58.19,58.11,58.17,90400.0,35.897,35.9402,35.8908,35.9278,90400.0
2011-03-24 14:10:00,58.17,58.18,58.12,58.15,37800.0,35.9278,35.934,35.897,35.9155,37800.0
2011-03-24 14:20:00,58.15,58.23,58.15,58.22,304400.0,35.9155,35.9649,35.9155,35.9587,304400.0
2011-03-24 14:30:00,58.22,58.28,58.21,58.23,194900.0,35.9587,35.9958,35.9525,35.9649,194900.0
2011-03-24 14:40:00,58.23,58.31,58.23,58.28,123900.0,35.9649,36.0143,35.9649,35.9958,123900.0
2011-03-24 14:50:00,58.28,58.33,58.27,58.3,65600.0,35.9958,36.0267,35.9896,36.0081,65600.0
2011-03-24 15:00:00,58.3,58.32,58.26,58.3,65200.0,36.0081,36.0205,35.9834,36.0081,65200.0
2011-03-24 15:10:00,58.31,58.36,58.29,58.35,37800.0,36.0143,36.0452,36.002,36.039,37800.0
2011-03-24 15:20:00,58.35,58.4,58.34,58.38,91900.0,36.039,36.0699,36.0328,36.0575,91900.0
2011-03-24 15:30:00,58.38,58.39,58.28,58.29,77700.0,36.0575,36.0637,35.9958,36.002,77700.0
2011-03-24 15:40:00,58.3,58.33,58.26,58.27,334600.0,36.0081,36.0267,35.9834,35.9896,334600.0
2011-03-24 15:50:00,58.27,58.29,58.21,58.25,584600.0,35.9896,36.002,35.9525,35.9772,584600.0
2011-03-25 09:30:00,57.95,57.96,57.76,57.8,344000.0,36.1025,36.1088,35.9842,36.0091,344000.0
2011-03-25 09:40:00,57.79,57.85,57.76,57.83,178000.0,36.0029,36.0402,35.9842,36.0278,178000.0
2011-03-25 09:50:00,57.84,57.86,57.72,57.81,243100.0,36.034,36.0465,35.9593,36.0153,243100.0
2011-03-25 10:00:00,57.81,57.91,57.8,57.91,136900.0,36.0153,36.0776,36.0091,36.0776,136900.0
2011-03-25 10:10:00,57.91,57.93,57.88,57.91,96900.0,36.0776,36.0901,36.0589,36.0776,96900.0
2011-03-25 10:20:00,57.9,58.02,57.9,58.0,101500.0,36.0714,36.1462,36.0714,36.1337,101500.0
2011-03-25 10:30:00,58.0,58.11,57.99,58.1,192400.0,36.1337,36.2022,36.1275,36.196,192400.0
2011-03-25 10:40:00,58.11,58.21,58.11,58.2,155000.0,36.2022,36.2645,36.2022,36.2583,155000.0
2011-03-25 10:50:00,58.2,58.29,58.17,58.28,135700.0,36.2583,36.3144,36.2396,36.3081,135700.0
2011-03-25 11:00:00,58.27,58.33,58.21,58.26,130000.0,36.3019,36.3393,36.2645,36.2957,130000.0
2011-03-25 11:10:00,58.26,58.26,58.16,58.18,125100.0,36.2957,36.2957,36.2334,36.2458,125100.0
2011-03-25 11:20:00,58.19,58.19,57.96,58.0,489600.0,36.2521,36.2521,36.1088,36.1337,489600.0
2011-03-25 11:30:00,58.0,58.14,57.99,58.12,240500.0,36.1337,36.2209,36.1275,36.2085,240500.0
2011-03-25 11:40:00,58.13,58.21,58.09,58.19,50600.0,36.2147,36.2645,36.1898,36.2521,50600.0
2011-03-25 11:50:00,58.19,58.28,58.14,58.28,85100.0,36.2521,36.3081,36.2209,36.3081,85100.0
2011-03-25 12:00:00,58.28,58.3,58.24,58.27,100400.0,36.3081,36.3206,36.2832,36.3019,100400.0
2011-03-25 12:10:00,58.26,58.3,58.24,58.29,161700.0,36.2957,36.3206,36.2832,36.3144,161700.0
2011-03-25 12:20:00,58.3,58.31,58.26,58.3,85100.0,36.3206,36.3268,36.2957,36.3206,85100.0
2011-03-25 12:30:00,58.3,58.31,58.25,58.28,85900.0,36.3206,36.3268,36.2894,36.3081,85900.0
2011-03-25 12:40:00,58.28,58.32,58.26,58.28,76700.0,36.3081,36.3331,36.2957,36.3081,76700.0
2011-03-25 12:50:00,58.28,58.3,58.22,58.25,91700.0,36.3081,36.3206,36.2708,36.2894,91700.0
2011-03-25 13:00:00,58.25,58.25,58.18,58.19,36300.0,36.2894,36.2894,36.2458,36.2521,36300.0
2011-03-25 13:10:00,58.19,58.22,58.15,58.17,100500.0,36.2521,36.2708,36.2271,36.2396,100500.0
2011-03-25 13:20:00,58.17,58.24,58.16,58.23,25200.0,36.2396,36.2832,36.2334,36.277,25200.0
2011-03-25 13:30:00,58.23,58.25,58.21,58.25,86100.0,36.277,36.2894,36.2645,36.2894,86100.0
2011-03-25 13:40:00,58.25,58.26,58.23,58.26,34900.0,36.2894,36.2957,36.277,36.2957,34900.0
2011-03-25 13:50:00,58.26,58.28,58.17,58.19,94200.0,36.2957,36.3081,36.2396,36.2521,94200.0
2011-03-25 14:00:00,58.2,58.23,58.18,58.23,29800.0,36.2583,36.277,36.2458,36.277,29800.0
2011-03-25 14:10:00,58.23,58.27,58.2,58.2,39800.0,36.277,36.3019,36.2583,36.2583,39800.0
2011-03-25 14:20:00,58.21,58.24,58.17,58.19,76300.0,36.2645,36.2832,36.2396,36.2521,76300.0
2011-03-25 14:30:00,58.19,58.2,58.13,58.15,73200.0,36.2521,36.2583,36.2147,36.2271,73200.0
2011-03-25 14:40:00,58.15,58.17,58.12,58.16,115100.0,36.2271,36.2396,36.2085,36.2334,115100.0
2011-03-25 14:50:00,58.16,58.2,58.16,58.19,63500.0,36.2334,36.2583,36.2334,36.2521,63500.0
2011-03-25 15:00:00,58.19,58.19,58.13,58.15,41000.0,36.2521,36.2521,36.2147,36.2271,41000.0
2011-03-25 15:10:00,58.15,58.23,58.13,58.15,79400.0,36.2271,36.277,36.2147,36.2271,79400.0
2011-03-25 15:20:00,58.15,58.19,58.1,58.12,162200.0,36.2271,36.2521,36.196,36.2085,162200.0
2011-03-25 15:30:00,58.12,58.15,58.1,58.14,134400.0,36.2085,36.2271,36.196,36.2209,134400.0
2011-03-25 15:40:00,58.14,58.19,58.1,58.1,178100.0,36.2209,36.2521,36.196,36.196,178100.0
2011-03-25 15:50:00,58.1,58.11,58.05,58.07,395900.0,36.196,36.2022,36.1648,36.1773,395900.0
2011-03-28 09:30:00,58.13,58.33,58.02,58.33,345800.0,36.2147,36.3393,36.1462,36.3393,345800.0
2011-03-28 09:40:00,58.32,58.32,58.16,58.16,121300.0,36.3331,36.3331,36.2334,36.2334,121300.0
2011-03-28 09:50:00,58.17,58.19,58.1,58.11,163800.0,36.2396,36.2521,36.196,36.2022,163800.0
2011-03-28 10:00:00,58.13,58.2,58.08,58.14,240200.0,36.2147,36.2583,36.1835,36.2209,240200.0
2011-03-28 10:10:00,58.14,58.19,58.08,58.14,152000.0,36.2209,36.2521,36.1835,36.2209,152000.0
2011-03-28 10:20:00,58.14,58.19,58.1,58.11,121700.0,36.2209,36.2521,36.196,36.2022,121700.0
2011-03-28 10:30:00,58.1,58.16,58.07,58.13,87900.0,36.196,36.2334,36.1773,36.2147,87900.0
2011-03-28 10:40:00,58.13,58.18,58.12,58.13,49800.0,36.2147,36.2458,36.2085,36.2147,49800.0
2011-03-28 10:50:00,58.12,58.13,58.01,58.02,146400.0,36.2085,36.2147,36.1399,36.1462,146400.0
2011-03-28 11:00:00,58.02,58.04,57.92,58.02,203900.0,36.1462,36.1586,36.0839,36.1462,203900.0
2011-03-28 11:10:00,58.03,58.06,57.94,57.94,186000.0,36.1524,36.1711,36.0963,36.0963,186000.0
2011-03-28 11:20:00,57.94,58.01,57.94,58.01,45300.0,36.0963,36.1399,36.0963,36.1399,45300.0
2011-03-28 11:30:00,58.01,58.01,57.92,57.93,183400.0,36.1399,36.1399,36.0839,36.0901,183400.0
2011-03-28 11:40:00,57.92,57.95,57.89,57.95,111700.0,36.0839,36.1025,36.0652,36.1025,111700.0
2011-03-28 11:50:00,57.94,58.0,57.94,57.99,87300.0,36.0963,36.1337,36.0963,36.1275,87300.0
2011-03-28 12:00:00,57.99,58.06,57.98,58.01,51600.0,36.1275,36.1711,36.1212,36.1399,51600.0
2011-03-28 12:10:00,58.02,58.06,58.01,58.05,64000.0,36.1462,36.1711,36.1399,36.1648,64000.0
2011-03-28 12:20:00,58.05,58.07,58.05,58.06,36800.0,36.1648,36.1773,36.1648,36.1711,36800.0
2011-03-28 12:30:00,58.07,58.09,58.07,58.09,55600.0,36.1773,36.1898,36.1773,36.1898,55600.0
2011-03-28 12:40:00,58.09,58.14,58.08,58.14,96200.0,36.1898,36.2209,36.1835,36.2209,96200.0
2011-03-28 12:50:00,58.14,58.14,58.11,58.13,62200.0,36.2209,36.2209,36.2022,36.2147,62200.0
2011-03-28 13:00:00,58.13,58.14,58.09,58.13,103200.0,36.2147,36.2209,36.1898,36.2147,103200.0
2011-03-28 13:10:00,58.13,58.16,58.13,58.16,63200.0,36.2147,36.2334,36.2147,36.2334,63200.0
2011-03-28 13:20:00,58.15,58.17,58.1,58.1,61600.0,36.2271,36.2396,36.196,36.196,61600.0
2011-03-28 13:30:00,58.11,58.17,58.11,58.17,66100.0,36.2022,36.2396,36.2022,36.2396,66100.0
2011-03-28 13:40:00,58.17,58.18,58.14,58.16,51700.0,36.2396,36.2458,36.2209,36.2334,51700.0
2011-03-28 13:50:00,58.16,58.17,58.13,58.16,66400.0,36.2334,36.2396,36.2147,36.2334,66400.0
2011-03-28 14:00:00,58.15,58.18,58.12,58.14,63300.0,36.2271,36.2458,36.2085,36.2209,63300.0
2011-03-28 14:10:00,58.14,58.17,58.14,58.16,49600.0,36.2209,36.2396,36.2209,36.2334,49600.0
2011-03-28 14:20:00,58.16,58.21,58.15,58.21,108900.0,36.2334,36.2645,36.2271,36.2645,108900.0
2011-03-28 14:30:00,58.21,58.28,58.19,58.28,134700.0,36.2645,36.3081,36.2521,36.3081,134700.0
2011-03-28 14:40:00,58.27,58.28,58.19,58.19,125700.0,36.3019,36.3081,36.2521,36.2521,125700.0
2011-03-28 14:50:00,58.18,58.19,58.12,58.14,79700.0,36.2458,36.2521,36.2085,36.2209,79700.0
2011-03-28 15:00:00,58.15,58.19,58.12,58.16,67400.0,36.2271,36.2521,36.2085,36.2334,67400.0
2011-03-28 15:10:00,58.16,58.21,58.15,58.2,41600.0,36.2334,36.2645,36.2271,36.2583,41600.0
2011-03-28 15:20:00,58.2,58.22,58.16,58.16,117000.0,36.2583,36.2708,36.2334,36.2334,117000.0
2011-03-28 15:30:00,58.17,58.19,58.14,58.15,81000.0,36.2396,36.2521,36.2209,36.2271,81000.0
2011-03-28 15:40:00,58.14,58.15,57.97,57.99,250600.0,36.2209,36.2271,36.115,36.1275,250600.0
2011-03-28 15:50:00,58.0,58.05,57.99,58.03,358100.0,36.1337,36.1648,36.1275,36.1524,358100.0
2011-03-29 09:30:00,57.95,58.02,57.7,57.71,443700.0,36.1025,36.1462,35.9468,35.953,443700.0
2011-03-29 09:40:00,57.71,57.72,57.5,57.63,419300.0,35.953,35.9593,35.8222,35.9032,419300.0
2011-03-29 09:50:00,57.61,57.69,57.55,57.63,208200.0,35.8907,35.9406,35.8533,35.9032,208200.0
2011-03-29 10:00:00,57.64,57.76,57.58,57.74,390200.0,35.9094,35.9842,35.872,35.9717,390200.0
2011-03-29 10:10:00,57.74,57.95,57.74,57.95,298200.0,35.9717,36.1025,35.9717,36.1025,298200.0
2011-03-29 10:20:00,57.95,57.95,57.83,57.83,108700.0,36.1025,36.1025,36.0278,36.0278,108700.0
2011-03-29 10:30:00,57.84,57.9,57.8,57.83,80000.0,36.034,36.0714,36.0091,36.0278,80000.0
2011-03-29 10:40:00,57.83,57.99,57.83,57.94,102300.0,36.0278,36.1275,36.0278,36.0963,102300.0
2011-03-29 10:50:00,57.94,58.06,57.94,58.05,131700.0,36.0963,36.1711,36.0963,36.1648,131700.0
2011-03-29 11:00:00,58.06,58.16,58.03,58.16,272400.0,36.1711,36.2334,36.1524,36.2334,272400.0
2011-03-29 11:10:00,58.16,58.19,58.08,58.1,141100.0,36.2334,36.2521,36.1835,36.196,141100.0
2011-03-29 11:20:00,58.1,58.18,58.09,58.17,337000.0,36.196,36.2458,36.1898,36.2396,337000.0
2011-03-29 11:30:00,58.17,58.19,58.14,58.17,136900.0,36.2396,36.2521,36.2209,36.2396,136900.0
2011-03-29 11:40:00,58.18,58.2,58.11,58.14,372600.0,36.2458,36.2583,36.2022,36.2209,372600.0
2011-03-29 11:50:00,58.14,58.19,58.14,58.17,103800.0,36.2209,36.2521,36.2209,36.2396,103800.0
2011-03-29 12:00:00,58.16,58.24,58.15,58.17,126000.0,36.2334,36.2832,36.2271,36.2396,126000.0
2011-03-29 12:10:00,58.16,58.19,58.11,58.16,129400.0,36.2334,36.2521,36.2022,36.2334,129400.0
2011-03-29 12:20:00,58.17,58.21,58.13,58.13,127500.0,36.2396,36.2645,36.2147,36.2147,127500.0
2011-03-29 12:30:00,58.13,58.19,58.13,58.19,55000.0,36.2147,36.2521,36.2147,36.2521,55000.0
2011-03-29 12:40:00,58.19,58.2,58.14,58.16,37100.0,36.2521,36.2583,36.2209,36.2334,37100.0
2011-03-29 12:50:00,58.16,58.19,58.13,58.17,62100.0,36.2334,36.2521,36.2147,36.2396,62100.0
2011-03-29 13:00:00,58.18,58.2,58.15,58.18,61000.0,36.2458,36.2583,36.2271,36.2458,61000.0
2011-03-29 13:10:00,58.19,58.23,58.18,58.21,51100.0,36.2521,36.277,36.2458,36.2645,51100.0
2011-03-29 13:20:00,58.22,58.24,58.21,58.24,61100.0,36.2708,36.2832,36.2645,36.2832,61100.0
2011-03-29 13:30:00,58.24,58.27,58.24,58.26,33800.0,36.2832,36.3019,36.2832,36.2957,33800.0
2011-03-29 13:40:00,58.26,58.35,58.26,58.35,123800.0,36.2957,36.3517,36.2957,36.3517,123800.0
2011-03-29 13:50:00,58.35,58.35,58.27,58.27,90800.0,36.3517,36.3517,36.3019,36.3019,90800.0
2011-03-29 14:00:00,58.28,58.38,58.28,58.38,103900.0,36.3081,36.3704,36.3081,36.3704,103900.0
2011-03-29 14:10:00,58.37,58.37,58.33,58.35,33300.0,36.3642,36.3642,36.3393,36.3517,33300.0
2011-03-29 14:20:00,58.35,58.36,58.31,58.33,16600.0,36.3517,36.358,36.3268,36.3393,16600.0
2011-03-29 14:30:00,58.33,58.35,58.3,58.3,24600.0,36.3393,36.3517,36.3206,36.3206,24600.0
2011-03-29 14:40:00,58.3,58.37,58.3,58.37,63800.0,36.3206,36.3642,36.3206,36.3642,63800.0
2011-03-29 14:50:00,58.37,58.41,58.36,58.39,50900.0,36.3642,36.3891,36.358,36.3767,50900.0
2011-03-29 15:00:00,58.4,58.4,58.33,58.38,174900.0,36.3829,36.3829,36.3393,36.3704,174900.0
2011-03-29 15:10:00,58.38,58.4,58.33,58.35,92500.0,36.3704,36.3829,36.3393,36.3517,92500.0
2011-03-29 15:20:00,58.36,58.39,58.35,58.35,67000.0,36.358,36.3767,36.3517,36.3517,67000.0
2011-03-29 15:30:00,58.36,58.39,58.29,58.3,102800.0,36.358,36.3767,36.3144,36.3206,102800.0
2011-03-29 15:40:00,58.29,58.35,58.25,58.3,376400.0,36.3144,36.3517,36.2894,36.3206,376400.0
2011-03-29 15:50:00,58.3,58.33,58.26,58.31,484100.0,36.3206,36.3393,36.2957,36.3268,484100.0
2011-03-29 16:00:00,58.3,58.35,58.28,58.35,34300.0,36.3206,36.3517,36.3081,36.3517,34300.0
2011-03-29 16:10:00,58.35,58.35,58.35,58.35,0.0,36.3517,36.3517,36.3517,36.3517,0.0
2011-03-30 09:30:00,58.53,58.63,58.43,58.48,438000.0,36.4639,36.5262,36.4016,36.4327,438000.0
2011-03-30 09:40:00,58.48,58.5,58.34,58.38,227000.0,36.4327,36.4452,36.3455,36.3704,227000.0
2011-03-30 09:50:00,58.38,58.55,58.35,58.53,179200.0,36.3704,36.4763,36.3517,36.4639,179200.0
2011-03-30 10:00:00,58.52,58.61,58.48,58.52,237400.0,36.4577,36.5137,36.4327,36.4577,237400.0
2011-03-30 10:10:00,58.52,58.66,58.48,58.63,165700.0,36.4577,36.5449,36.4327,36.5262,165700.0
2011-03-30 10:20:00,58.62,58.62,58.49,58.49,137300.0,36.52,36.52,36.439,36.439,137300.0
2011-03-30 10:30:00,58.49,58.61,58.48,58.54,132100.0,36.439,36.5137,36.4327,36.4701,132100.0
2011-03-30 10:40:00,58.54,58.68,58.54,58.67,150400.0,36.4701,36.5573,36.4701,36.5511,150400.0
2011-03-30 10:50:00,58.68,58.79,58.68,58.79,244000.0,36.5573,36.6259,36.5573,36.6259,244000.0
2011-03-30 11:00:00,58.78,58.78,58.72,58.78,99800.0,36.6196,36.6196,36.5823,36.6196,99800.0
2011-03-30 11:10:00,58.78,58.79,58.7,58.77,143600.0,36.6196,36.6259,36.5698,36.6134,143600.0
2011-03-30 11:20:00,58.78,58.8,58.75,58.76,102100.0,36.6196,36.6321,36.6009,36.6072,102100.0
2011-03-30 11:30:00,58.76,58.83,58.76,58.81,202500.0,36.6072,36.6508,36.6072,36.6383,202500.0
2011-03-30 11:40:00,58.81,58.88,58.8,58.88,276200.0,36.6383,36.6819,36.6321,36.6819,276200.0
2011-03-30 11:50:00,58.88,58.92,58.87,58.92,175600.0,36.6819,36.7068,36.6757,36.7068,175600.0
2011-03-30 12:00:00,58.92,58.95,58.9,58.91,90600.0,36.7068,36.7255,36.6944,36.7006,90600.0
2011-03-30 12:10:00,58.9,58.98,58.9,58.94,89000.0,36.6944,36.7442,36.6944,36.7193,89000.0
2011-03-30 12:20:00,58.94,58.96,58.91,58.92,118000.0,36.7193,36.7318,36.7006,36.7068,118000.0
2011-03-30 12:30:00,58.91,58.96,58.9,58.94,73700.0,36.7006,36.7318,36.6944,36.7193,73700.0
2011-03-30 12:40:00,58.94,58.97,58.94,58.96,79300.0,36.7193,36.738,36.7193,36.7318,79300.0
2011-03-30 12:50:00,58.96,58.97,58.92,58.94,113800.0,36.7318,36.738,36.7068,36.7193,113800.0
2011-03-30 13:00:00,58.95,58.98,58.94,58.95,160500.0,36.7255,36.7442,36.7193,36.7255,160500.0
2011-03-30 13:10:00,58.96,58.98,58.94,58.96,53200.0,36.7318,36.7442,36.7193,36.7318,53200.0
2011-03-30 13:20:00,58.96,58.99,58.93,58.98,74700.0,36.7318,36.7505,36.7131,36.7442,74700.0
2011-03-30 13:30:00,58.98,58.98,58.94,58.97,71200.0,36.7442,36.7442,36.7193,36.738,71200.0
2011-03-30 13:40:00,58.97,58.98,58.93,58.94,49300.0,36.738,36.7442,36.7131,36.7193,49300.0
2011-03-30 13:50:00,58.94,58.96,58.9,58.96,77800.0,36.7193,36.7318,36.6944,36.7318,77800.0
2011-03-30 14:00:00,58.97,59.0,58.96,58.97,102100.0,36.738,36.7567,36.7318,36.738,102100.0
2011-03-30 14:10:00,58.97,59.01,58.96,59.0,99500.0,36.738,36.7629,36.7318,36.7567,99500.0
2011-03-30 14:20:00,59.0,59.03,58.96,59.0,131600.0,36.7567,36.7754,36.7318,36.7567,131600.0
2011-03-30 14:30:00,59.0,59.01,58.95,58.97,136000.0,36.7567,36.7629,36.7255,36.738,136000.0
2011-03-30 14:40:00,58.97,58.99,58.94,58.95,58900.0,36.738,36.7505,36.7193,36.7255,58900.0
2011-03-30 14:50:00,58.94,58.99,58.94,58.96,138300.0,36.7193,36.7505,36.7193,36.7318,138300.0
2011-03-30 15:00:00,58.96,58.99,58.95,58.95,199700.0,36.7318,36.7505,36.7255,36.7255,199700.0
2011-03-30 15:10:00,58.95,58.98,58.95,58.98,96200.0,36.7255,36.7442,36.7255,36.7442,96200.0
2011-03-30 15:20:00,58.98,59.0,58.95,58.97,154000.0,36.7442,36.7567,36.7255,36.738,154000.0
2011-03-30 15:30:00,58.97,59.02,58.96,59.0,240500.0,36.738,36.7691,36.7318,36.7567,240500.0
2011-03-30 15:40:00,58.99,59.0,58.92,58.93,292800.0,36.7505,36.7567,36.7068,36.7131,292800.0
2011-03-30 15:50:00,58.93,58.98,58.89,58.94,750100.0,36.7131,36.7442,36.6882,36.7193,750100.0
2011-03-31 09:30:00,58.79,59.15,58.79,59.02,196400.0,36.6259,36.8501,36.6259,36.7691,196400.0
2011-03-31 09:40:00,59.02,59.13,58.97,58.99,150200.0,36.7691,36.8377,36.738,36.7505,150200.0
2011-03-31 09:50:00,58.99,59.0,58.85,58.89,130400.0,36.7505,36.7567,36.6632,36.6882,130400.0
2011-03-31 10:00:00,58.89,58.98,58.88,58.98,209100.0,36.6882,36.7442,36.6819,36.7442,209100.0
2011-03-31 10:10:00,58.98,59.05,58.98,59.02,91100.0,36.7442,36.7878,36.7442,36.7691,91100.0
2011-03-31 10:20:00,59.01,59.12,59.0,59.06,121500.0,36.7629,36.8314,36.7567,36.7941,121500.0
2011-03-31 10:30:00,59.06,59.18,59.05,59.14,149800.0,36.7941,36.8688,36.7878,36.8439,149800.0
2011-03-31 10:40:00,59.14,59.19,59.13,59.16,75700.0,36.8439,36.8751,36.8377,36.8564,75700.0
2011-03-31 10:50:00,59.17,59.22,59.14,59.21,212000.0,36.8626,36.8937,36.8439,36.8875,212000.0
2011-03-31 11:00:00,59.2,59.22,59.13,59.15,407000.0,36.8813,36.8937,36.8377,36.8501,407000.0
2011-03-31 11:10:00,59.14,59.22,59.14,59.22,72500.0,36.8439,36.8937,36.8439,36.8937,72500.0
2011-03-31 11:20:00,59.22,59.25,59.2,59.23,51600.0,36.8937,36.9124,36.8813,36.9,51600.0
2011-03-31 11:30:00,59.23,59.24,59.16,59.21,116300.0,36.9,36.9062,36.8564,36.8875,116300.0
2011-03-31 11:40:00,59.2,59.24,59.18,59.23,71600.0,36.8813,36.9062,36.8688,36.9,71600.0
2011-03-31 11:50:00,59.23,59.25,59.21,59.23,124200.0,36.9,36.9124,36.8875,36.9,124200.0
2011-03-31 12:00:00,59.23,59.28,59.22,59.28,44600.0,36.9,36.9311,36.8937,36.9311,44600.0
2011-03-31 12:10:00,59.28,59.31,59.25,59.31,80500.0,36.9311,36.9498,36.9124,36.9498,80500.0
2011-03-31 12:20:00,59.31,59.37,59.28,59.36,90300.0,36.9498,36.9872,36.9311,36.981,90300.0
2011-03-31 12:30:00,59.37,59.38,59.32,59.35,128900.0,36.9872,36.9934,36.956,36.9747,128900.0
2011-03-31 12:40:00,59.34,59.35,59.3,59.3,61100.0,36.9685,36.9747,36.9436,36.9436,61100.0
2011-03-31 12:50:00,59.31,59.36,59.3,59.35,116800.0,36.9498,36.981,36.9436,36.9747,116800.0
2011-03-31 13:00:00,59.35,59.37,59.34,59.36,141700.0,36.9747,36.9872,36.9685,36.981,141700.0
2011-03-31 13:10:00,59.36,59.39,59.32,59.32,152100.0,36.981,36.9997,36.956,36.956,152100.0
2011-03-31 13:20:00,59.33,59.36,59.32,59.33,56300.0,36.9623,36.981,36.956,36.9623,56300.0
2011-03-31 13:30:00,59.34,59.38,59.33,59.37,45700.0,36.9685,36.9934,36.9623,36.9872,45700.0
2011-03-31 13:40:00,59.37,59.38,59.36,59.36,27400.0,36.9872,36.9934,36.981,36.981,27400.0
2011-03-31 13:50:00,59.36,59.37,59.3,59.3,27900.0,36.981,36.9872,36.9436,36.9436,27900.0
2011-03-31 14:00:00,59.3,59.38,59.28,59.38,90700.0,36.9436,36.9934,36.9311,36.9934,90700.0
2011-03-31 14:10:00,59.38,59.42,59.36,59.37,64200.0,36.9934,37.0183,36.981,36.9872,64200.0
2011-03-31 14:20:00,59.37,59.41,59.34,59.35,111600.0,36.9872,37.0121,36.9685,36.9747,111600.0
2011-03-31 14:30:00,59.34,59.4,59.34,59.4,21300.0,36.9685,37.0059,36.9685,37.0059,21300.0
2011-03-31 14:40:00,59.4,59.41,59.38,59.41,50500.0,37.0059,37.0121,36.9934,37.0121,50500.0
2011-03-31 14:50:00,59.41,59.42,59.39,59.41,40400.0,37.0121,37.0183,36.9997,37.0121,40400.0
2011-03-31 15:00:00,59.4,59.41,59.36,59.36,43200.0,37.0059,37.0121,36.981,36.981,43200.0
2011-03-31 15:10:00,59.36,59.36,59.32,59.34,54300.0,36.981,36.981,36.956,36.9685,54300.0
2011-03-31 15:20:00,59.34,59.34,59.29,59.3,78300.0,36.9685,36.9685,36.9374,36.9436,78300.0
2011-03-31 15:30:00,59.3,59.35,59.27,59.31,120900.0,36.9436,36.9747,36.9249,36.9498,120900.0
2011-03-31 15:40:00,59.3,59.33,59.25,59.3,434500.0,36.9436,36.9623,36.9124,36.9436,434500.0
2011-03-31 15:50:00,59.3,59.37,59.3,59.34,641400.0,36.9436,36.9872,36.9436,36.9685,641400.0
2011-04-01 09:30:00,59.55,59.76,59.55,59.71,522200.0,37.0993,37.2302,37.0993,37.199,522200.0
2011-04-01 09:40:00,59.71,59.72,59.55,59.58,632500.0,37.199,37.2052,37.0993,37.118,632500.0
2011-04-01 09:50:00,59.58,59.74,59.57,59.65,350100.0,37.118,37.2177,37.1118,37.1616,350100.0
2011-04-01 10:00:00,59.64,59.81,59.64,59.74,211700.0,37.1554,37.2613,37.1554,37.2177,211700.0
2011-04-01 10:10:00,59.75,59.89,59.75,59.89,125900.0,37.2239,37.3112,37.2239,37.3112,125900.0
2011-04-01 10:20:00,59.89,59.9,59.76,59.8,131800.0,37.3112,37.3174,37.2302,37.2551,131800.0
2011-04-01 10:30:00,59.8,59.89,59.8,59.86,97900.0,37.2551,37.3112,37.2551,37.2925,97900.0
2011-04-01 10:40:00,59.86,59.87,59.77,59.77,104500.0,37.2925,37.2987,37.2364,37.2364,104500.0
2011-04-01 10:50:00,59.78,59.79,59.74,59.77,102900.0,37.2426,37.2489,37.2177,37.2364,102900.0
2011-04-01 11:00:00,59.77,59.8,59.76,59.77,53100.0,37.2364,37.2551,37.2302,37.2364,53100.0
2011-04-01 11:10:00,59.77,59.83,59.76,59.78,139800.0,37.2364,37.2738,37.2302,37.2426,139800.0
2011-04-01 11:20:00,59.79,59.85,59.79,59.85,199900.0,37.2489,37.2862,37.2489,37.2862,199900.0
2011-04-01 11:30:00,59.85,59.87,59.83,59.86,296600.0,37.2862,37.2987,37.2738,37.2925,296600.0
2011-04-01 11:40:00,59.86,59.87,59.79,59.83,203300.0,37.2925,37.2987,37.2489,37.2738,203300.0
2011-04-01 11:50:00,59.82,59.83,59.8,59.83,132600.0,37.2675,37.2738,37.2551,37.2738,132600.0
2011-04-01 12:00:00,59.83,59.88,59.83,59.85,116100.0,37.2738,37.3049,37.2738,37.2862,116100.0
2011-04-01 12:10:00,59.84,59.85,59.76,59.8,111300.0,37.28,37.2862,37.2302,37.2551,111300.0
2011-04-01 12:20:00,59.8,59.86,59.8,59.82,108400.0,37.2551,37.2925,37.2551,37.2675,108400.0
2011-04-01 12:30:00,59.82,59.82,59.8,59.81,25500.0,37.2675,37.2675,37.2551,37.2613,25500.0
2011-04-01 12:40:00,59.81,59.81,59.72,59.73,206800.0,37.2613,37.2613,37.2052,37.2115,206800.0
2011-04-01 12:50:00,59.72,59.76,59.71,59.72,51600.0,37.2052,37.2302,37.199,37.2052,51600.0
2011-04-01 13:00:00,59.71,59.73,59.67,59.7,156700.0,37.199,37.2115,37.1741,37.1928,156700.0
2011-04-01 13:10:00,59.69,59.71,59.66,59.71,94200.0,37.1866,37.199,37.1679,37.199,94200.0
2011-04-01 13:20:00,59.71,59.72,59.66,59.66,44700.0,37.199,37.2052,37.1679,37.1679,44700.0
2011-04-01 13:30:00,59.65,59.66,59.58,59.6,190000.0,37.1616,37.1679,37.118,37.1305,190000.0
2011-04-01 13:40:00,59.6,59.63,59.59,59.62,78100.0,37.1305,37.1492,37.1243,37.1429,78100.0
2011-04-01 13:50:00,59.62,59.62,59.58,59.6,68600.0,37.1429,37.1429,37.118,37.1305,68600.0
2011-04-01 14:00:00,59.6,59.6,59.52,59.53,173600.0,37.1305,37.1305,37.0806,37.0869,173600.0
2011-04-01 14:10:00,59.53,59.53,59.45,59.45,137700.0,37.0869,37.0869,37.037,37.037,137700.0
2011-04-01 14:20:00,59.45,59.5,59.45,59.45,152800.0,37.037,37.0682,37.037,37.037,152800.0
2011-04-01 14:30:00,59.46,59.48,59.45,59.45,102400.0,37.0433,37.0557,37.037,37.037,102400.0
2011-04-01 14:40:00,59.45,59.46,59.33,59.35,177700.0,37.037,37.0433,36.9623,36.9747,177700.0
2011-04-01 14:50:00,59.34,59.38,59.33,59.37,103300.0,36.9685,36.9934,36.9623,36.9872,103300.0
2011-04-01 15:00:00,59.36,59.37,59.26,59.32,104500.0,36.981,36.9872,36.9187,36.956,104500.0
2011-04-01 15:10:00,59.32,59.35,59.28,59.32,134000.0,36.956,36.9747,36.9311,36.956,134000.0
2011-04-01 15:20:00,59.32,59.4,59.32,59.38,74400.0,36.956,37.0059,36.956,36.9934,74400.0
2011-04-01 15:30:00,59.38,59.42,59.37,59.42,118500.0,36.9934,37.0183,36.9872,37.0183,118500.0
2011-04-01 15:40:00,59.42,59.55,59.4,59.49,364600.0,37.0183,37.0993,37.0059,37.062,364600.0
2011-04-01 15:50:00,59.5,59.54,59.49,59.53,734300.0,37.0682,37.0931,37.062,37.0869,734300.0
2011-04-04 09:30:00,59.6,59.75,59.6,59.72,208100.0,37.1305,37.2239,37.1305,37.2052,208100.0
2011-04-04 09:40:00,59.72,59.77,59.63,59.71,141600.0,37.2052,37.2364,37.1492,37.199,141600.0
2011-04-04 09:50:00,59.71,59.72,59.59,59.64,104500.0,37.199,37.2052,37.1243,37.1554,104500.0
2011-04-04 10:00:00,59.64,59.7,59.57,59.63,98400.0,37.1554,37.1928,37.1118,37.1492,98400.0
2011-04-04 10:10:00,59.63,59.71,59.6,59.6,91200.0,37.1492,37.199,37.1305,37.1305,91200.0
2011-04-04 10:20:00,59.6,59.67,59.59,59.62,71600.0,37.1305,37.1741,37.1243,37.1429,71600.0
2011-04-04 10:30:00,59.63,59.68,59.62,59.65,48000.0,37.1492,37.1803,37.1429,37.1616,48000.0
2011-04-04 10:40:00,59.66,59.66,59.58,59.64,62500.0,37.1679,37.1679,37.118,37.1554,62500.0
2011-04-04 10:50:00,59.63,59.69,59.63,59.64,39000.0,37.1492,37.1866,37.1492,37.1554,39000.0
2011-04-04 11:00:00,59.65,59.68,59.62,59.62,44300.0,37.1616,37.1803,37.1429,37.1429,44300.0
2011-04-04 11:10:00,59.62,59.64,59.6,59.63,29100.0,37.1429,37.1554,37.1305,37.1492,29100.0
2011-04-04 11:20:00,59.63,59.63,59.59,59.61,35000.0,37.1492,37.1492,37.1243,37.1367,35000.0
2011-04-04 11:30:00,59.62,59.64,59.58,59.59,20000.0,37.1429,37.1554,37.118,37.1243,20000.0
2011-04-04 11:40:00,59.61,59.68,59.6,59.67,29600.0,37.1367,37.1803,37.1305,37.1741,29600.0
2011-04-04 11:50:00,59.66,59.67,59.61,59.61,40500.0,37.1679,37.1741,37.1367,37.1367,40500.0
2011-04-04 12:00:00,59.61,59.63,59.58,59.58,46300.0,37.1367,37.1492,37.118,37.118,46300.0
2011-04-04 12:10:00,59.59,59.61,59.53,59.54,176300.0,37.1243,37.1367,37.0869,37.0931,176300.0
2011-04-04 12:20:00,59.54,59.57,59.54,59.56,23100.0,37.0931,37.1118,37.0931,37.1056,23100.0
2011-04-04 12:30:00,59.56,59.57,59.49,59.54,208100.0,37.1056,37.1118,37.062,37.0931,208100.0
2011-04-04 12:40:00,59.54,59.55,59.52,59.52,15600.0,37.0931,37.0993,37.0806,37.0806,15600.0
2011-04-04 12:50:00,59.52,59.52,59.41,59.43,128400.0,37.0806,37.0806,37.0121,37.0246,128400.0
2011-04-04 13:00:00,59.42,59.46,59.42,59.45,16500.0,37.0183,37.0433,37.0183,37.037,16500.0
2011-04-04 13:10:00,59.45,59.49,59.44,59.48,41900.0,37.037,37.062,37.0308,37.0557,41900.0
2011-04-04 13:20:00,59.49,59.52,59.48,59.51,72400.0,37.062,37.0806,37.0557,37.0744,72400.0
2011-04-04 13:30:00,59.5,59.5,59.43,59.43,93500.0,37.0682,37.0682,37.0246,37.0246,93500.0
2011-04-04 13:40:00,59.43,59.47,59.4,59.44,67100.0,37.0246,37.0495,37.0059,37.0308,67100.0
2011-04-04 13:50:00,59.43,59.46,59.39,59.44,30400.0,37.0246,37.0433,36.9997,37.0308,30400.0
2011-04-04 14:00:00,59.44,59.5,59.41,59.47,46400.0,37.0308,37.0682,37.0121,37.0495,46400.0
2011-04-04 14:10:00,59.47,59.49,59.46,59.48,37700.0,37.0495,37.062,37.0433,37.0557,37700.0
2011-04-04 14:20:00,59.48,59.5,59.45,59.48,53700.0,37.0557,37.0682,37.037,37.0557,53700.0
2011-04-04 14:30:00,59.48,59.52,59.48,59.49,43700.0,37.0557,37.0806,37.0557,37.062,43700.0
2011-04-04 14:40:00,59.49,59.51,59.48,59.48,14900.0,37.062,37.0744,37.0557,37.0557,14900.0
2011-04-04 14:50:00,59.49,59.52,59.46,59.46,27800.0,37.062,37.0806,37.0433,37.0433,27800.0
2011-04-04 15:00:00,59.45,59.45,59.39,59.41,73000.0,37.037,37.037,36.9997,37.0121,73000.0
2011-04-04 15:10:00,59.41,59.44,59.38,59.4,107600.0,37.0121,37.0308,36.9934,37.0059,107600.0
2011-04-04 15:20:00,59.4,59.52,59.4,59.51,96400.0,37.0059,37.0806,37.0059,37.0744,96400.0
2011-04-04 15:30:00,59.51,59.53,59.46,59.5,85600.0,37.0744,37.0869,37.0433,37.0682,85600.0
2011-04-04 15:40:00,59.51,59.55,59.45,59.51,203500.0,37.0744,37.0993,37.037,37.0744,203500.0
2011-04-04 15:50:00,59.52,59.53,59.47,59.51,414100.0,37.0806,37.0869,37.0495,37.0744,414100.0
2011-04-05 09:30:00,59.57,59.57,59.38,59.48,110900.0,37.1118,37.1118,36.9934,37.0557,110900.0
2011-04-05 09:40:00,59.48,59.5,59.39,59.48,165100.0,37.0557,37.0682,36.9997,37.0557,165100.0
2011-04-05 09:50:00,59.49,59.6,59.48,59.55,171900.0,37.062,37.1305,37.0557,37.0993,171900.0
2011-04-05 10:00:00,59.55,59.55,59.4,59.42,210400.0,37.0993,37.0993,37.0059,37.0183,210400.0
2011-04-05 10:10:00,59.42,59.53,59.41,59.47,164900.0,37.0183,37.0869,37.0121,37.0495,164900.0
2011-04-05 10:20:00,59.47,59.56,59.46,59.54,36300.0,37.0495,37.1056,37.0433,37.0931,36300.0
2011-04-05 10:30:00,59.55,59.62,59.53,59.56,131100.0,37.0993,37.1429,37.0869,37.1056,131100.0
2011-04-05 10:40:00,59.56,59.6,59.55,59.6,170100.0,37.1056,37.1305,37.0993,37.1305,170100.0
2011-04-05 10:50:00,59.59,59.61,59.53,59.53,36500.0,37.1243,37.1367,37.0869,37.0869,36500.0
2011-04-05 11:00:00,59.53,59.59,59.5,59.5,91400.0,37.0869,37.1243,37.0682,37.0682,91400.0
2011-04-05 11:10:00,59.49,59.59,59.48,59.59,44300.0,37.062,37.1243,37.0557,37.1243,44300.0
2011-04-05 11:20:00,59.59,59.65,59.57,59.6,71700.0,37.1243,37.1616,37.1118,37.1305,71700.0
2011-04-05 11:30:00,59.61,59.67,59.58,59.67,57100.0,37.1367,37.1741,37.118,37.1741,57100.0
2011-04-05 11:40:00,59.67,59.69,59.66,59.68,66900.0,37.1741,37.1866,37.1679,37.1803,66900.0
2011-04-05 11:50:00,59.68,59.77,59.64,59.75,136700.0,37.1803,37.2364,37.1554,37.2239,136700.0
2011-04-05 12:00:00,59.76,59.79,59.74,59.77,30100.0,37.2302,37.2489,37.2177,37.2364,30100.0
2011-04-05 12:10:00,59.77,59.78,59.74,59.76,40100.0,37.2364,37.2426,37.2177,37.2302,40100.0
2011-04-05 12:20:00,59.76,59.78,59.74,59.76,52700.0,37.2302,37.2426,37.2177,37.2302,52700.0
2011-04-05 12:30:00,59.76,59.76,59.73,59.75,33800.0,37.2302,37.2302,37.2115,37.2239,33800.0
2011-04-05 12:40:00,59.74,59.77,59.73,59.76,57800.0,37.2177,37.2364,37.2115,37.2302,57800.0
2011-04-05 12:50:00,59.77,59.77,59.73,59.75,42400.0,37.2364,37.2364,37.2115,37.2239,42400.0
2011-04-05 13:00:00,59.76,59.76,59.73,59.74,34700.0,37.2302,37.2302,37.2115,37.2177,34700.0
2011-04-05 13:10:00,59.75,59.77,59.71,59.71,83800.0,37.2239,37.2364,37.199,37.199,83800.0
2011-04-05 13:20:00,59.71,59.72,59.65,59.66,22400.0,37.199,37.2052,37.1616,37.1679,22400.0
2011-04-05 13:30:00,59.65,59.68,59.63,59.66,13700.0,37.1616,37.1803,37.1492,37.1679,13700.0
2011-04-05 13:40:00,59.66,59.7,59.65,59.66,28300.0,37.1679,37.1928,37.1616,37.1679,28300.0
2011-04-05 13:50:00,59.66,59.7,59.65,59.67,47000.0,37.1679,37.1928,37.1616,37.1741,47000.0
2011-04-05 14:00:00,59.66,59.69,59.58,59.6,252300.0,37.1679,37.1866,37.118,37.1305,252300.0
2011-04-05 14:10:00,59.6,59.62,59.55,59.58,226100.0,37.1305,37.1429,37.0993,37.118,226100.0
2011-04-05 14:20:00,59.58,59.59,59.53,59.58,163000.0,37.118,37.1243,37.0869,37.118,163000.0
2011-04-05 14:30:00,59.59,59.61,59.56,59.6,52800.0,37.1243,37.1367,37.1056,37.1305,52800.0
2011-04-05 14:40:00,59.6,59.61,59.57,59.61,76500.0,37.1305,37.1367,37.1118,37.1367,76500.0
2011-04-05 14:50:00,59.61,59.64,59.6,59.64,104900.0,37.1367,37.1554,37.1305,37.1554,104900.0
2011-04-05 15:00:00,59.63,59.65,59.56,59.57,90400.0,37.1492,37.1616,37.1056,37.1118,90400.0
2011-04-05 15:10:00,59.57,59.58,59.53,59.57,78100.0,37.1118,37.118,37.0869,37.1118,78100.0
2011-04-05 15:20:00,59.57,59.58,59.54,59.54,72000.0,37.1118,37.118,37.0931,37.0931,72000.0
2011-04-05 15:30:00,59.54,59.56,59.49,59.54,141300.0,37.0931,37.1056,37.062,37.0931,141300.0
2011-04-05 15:40:00,59.53,59.58,59.52,59.57,169200.0,37.0869,37.118,37.0806,37.1118,169200.0
2011-04-05 15:50:00,59.57,59.57,59.51,59.55,437300.0,37.1118,37.1118,37.0744,37.0993,437300.0
2011-04-05 16:00:00,59.55,59.59,59.42,59.59,173100.0,37.0993,37.1243,37.0183,37.1243,173100.0
2011-04-05 16:10:00,59.59,59.59,59.59,59.59,0.0,37.1243,37.1243,37.1243,37.1243,0.0
2011-04-06 09:30:00,59.79,59.8,59.52,59.64,204700.0,37.2489,37.2551,37.0806,37.1554,204700.0
2011-04-06 09:40:00,59.64,59.65,59.51,59.56,230500.0,37.1554,37.1616,37.0744,37.1056,230500.0
2011-04-06 09:50:00,59.56,59.56,59.43,59.44,150600.0,37.1056,37.1056,37.0246,37.0308,150600.0
2011-04-06 10:00:00,59.44,59.47,59.41,59.43,204000.0,37.0308,37.0495,37.0121,37.0246,204000.0
2011-04-06 10:10:00,59.43,59.46,59.37,59.4,146600.0,37.0246,37.0433,36.9872,37.0059,146600.0
2011-04-06 10:20:00,59.4,59.48,59.39,59.47,191100.0,37.0059,37.0557,36.9997,37.0495,191100.0
2011-04-06 10:30:00,59.47,59.55,59.44,59.51,115100.0,37.0495,37.0993,37.0308,37.0744,115100.0
2011-04-06 10:40:00,59.51,59.65,59.51,59.62,144500.0,37.0744,37.1616,37.0744,37.1429,144500.0
2011-04-06 10:50:00,59.62,59.64,59.55,59.59,231900.0,37.1429,37.1554,37.0993,37.1243,231900.0
2011-04-06 11:00:00,59.58,59.59,59.51,59.55,133500.0,37.118,37.1243,37.0744,37.0993,133500.0
2011-04-06 11:10:00,59.54,59.57,59.5,59.53,81100.0,37.0931,37.1118,37.0682,37.0869,81100.0
2011-04-06 11:20:00,59.53,59.53,59.45,59.45,72500.0,37.0869,37.0869,37.037,37.037,72500.0
2011-04-06 11:30:00,59.45,59.5,59.43,59.47,186500.0,37.037,37.0682,37.0246,37.0495,186500.0
2011-04-06 11:40:00,59.48,59.51,59.47,59.5,65800.0,37.0557,37.0744,37.0495,37.0682,65800.0
2011-04-06 11:50:00,59.5,59.52,59.39,59.39,87400.0,37.0682,37.0806,36.9997,36.9997,87400.0
2011-04-06 12:00:00,59.39,59.45,59.37,59.44,98000.0,36.9997,37.037,36.9872,37.0308,98000.0
2011-04-06 12:10:00,59.44,59.48,59.44,59.45,37700.0,37.0308,37.0557,37.0308,37.037,37700.0
2011-04-06 12:20:00,59.45,59.52,59.45,59.52,64300.0,37.037,37.0806,37.037,37.0806,64300.0
2011-04-06 12:30:00,59.51,59.52,59.47,59.48,26500.0,37.0744,37.0806,37.0495,37.0557,26500.0
2011-04-06 12:40:00,59.48,59.53,59.48,59.49,30100.0,37.0557,37.0869,37.0557,37.062,30100.0
2011-04-06 12:50:00,59.49,59.49,59.43,59.46,120600.0,37.062,37.062,37.0246,37.0433,120600.0
2011-04-06 13:00:00,59.45,59.46,59.44,59.45,19500.0,37.037,37.0433,37.0308,37.037,19500.0
2011-04-06 13:10:00,59.45,59.5,59.45,59.5,34400.0,37.037,37.0682,37.037,37.0682,34400.0
2011-04-06 13:20:00,59.5,59.5,59.48,59.5,29900.0,37.0682,37.0682,37.0557,37.0682,29900.0
2011-04-06 13:30:00,59.5,59.53,59.49,59.5,59100.0,37.0682,37.0869,37.062,37.0682,59100.0
2011-04-06 13:40:00,59.51,59.52,59.44,59.44,40900.0,37.0744,37.0806,37.0308,37.0308,40900.0
2011-04-06 13:50:00,59.44,59.5,59.44,59.5,49000.0,37.0308,37.0682,37.0308,37.0682,49000.0
2011-04-06 14:00:00,59.49,59.5,59.44,59.5,50500.0,37.062,37.0682,37.0308,37.0682,50500.0
2011-04-06 14:10:00,59.5,59.54,59.48,59.5,63800.0,37.0682,37.0931,37.0557,37.0682,63800.0
2011-04-06 14:20:00,59.49,59.5,59.46,59.49,69800.0,37.062,37.0682,37.0433,37.062,69800.0
2011-04-06 14:30:00,59.48,59.54,59.48,59.53,48100.0,37.0557,37.0931,37.0557,37.0869,48100.0
2011-04-06 14:40:00,59.53,59.56,59.5,59.54,39500.0,37.0869,37.1056,37.0682,37.0931,39500.0
2011-04-06 14:50:00,59.54,59.57,59.51,59.52,58200.0,37.0931,37.1118,37.0744,37.0806,58200.0
2011-04-06 15:00:00,59.52,59.55,59.49,59.53,59500.0,37.0806,37.0993,37.062,37.0869,59500.0
2011-04-06 15:10:00,59.53,59.57,59.52,59.52,128900.0,37.0869,37.1118,37.0806,37.0806,128900.0
2011-04-06 15:20:00,59.52,59.53,59.46,59.47,150700.0,37.0806,37.0869,37.0433,37.0495,150700.0
2011-04-06 15:30:00,59.47,59.49,59.46,59.47,71200.0,37.0495,37.062,37.0433,37.0495,71200.0
2011-04-06 15:40:00,59.47,59.5,59.46,59.47,171900.0,37.0495,37.0682,37.0433,37.0495,171900.0
2011-04-06 15:50:00,59.47,59.51,59.46,59.48,276700.0,37.0495,37.0744,37.0433,37.0557,276700.0
2011-04-07 09:30:00,59.47,59.59,59.1,59.1,135200.0,37.0495,37.1243,36.819,36.819,135200.0
2011-04-07 09:40:00,59.1,59.11,59.03,59.05,119600.0,36.819,36.8252,36.7754,36.7878,119600.0
2011-04-07 09:50:00,59.06,59.11,59.03,59.11,158500.0,36.7941,36.8252,36.7754,36.8252,158500.0
2011-04-07 10:00:00,59.12,59.21,59.08,59.12,123100.0,36.8314,36.8875,36.8065,36.8314,123100.0
2011-04-07 10:10:00,59.12,59.13,59.04,59.04,110700.0,36.8314,36.8377,36.7816,36.7816,110700.0
2011-04-07 10:20:00,59.04,59.05,58.99,59.0,98500.0,36.7816,36.7878,36.7505,36.7567,98500.0
2011-04-07 10:30:00,59.0,59.01,58.77,58.83,146700.0,36.7567,36.7629,36.6134,36.6508,146700.0
2011-04-07 10:40:00,58.83,58.84,58.62,58.78,659300.0,36.6508,36.657,36.52,36.6196,659300.0
2011-04-07 10:50:00,58.78,58.99,58.75,58.96,279100.0,36.6196,36.7505,36.6009,36.7318,279100.0
2011-04-07 11:00:00,58.97,59.03,58.89,58.97,154900.0,36.738,36.7754,36.6882,36.738,154900.0
2011-04-07 11:10:00,58.98,59.01,58.9,58.9,108300.0,36.7442,36.7629,36.6944,36.6944,108300.0
2011-04-07 11:20:00,58.9,58.95,58.88,58.9,38200.0,36.6944,36.7255,36.6819,36.6944,38200.0
2011-04-07 11:30:00,58.9,58.9,58.71,58.81,154200.0,36.6944,36.6944,36.576,36.6383,154200.0
2011-04-07 11:40:00,58.82,58.85,58.76,58.78,55100.0,36.6445,36.6632,36.6072,36.6196,55100.0
2011-04-07 11:50:00,58.79,58.91,58.78,58.9,120200.0,36.6259,36.7006,36.6196,36.6944,120200.0
2011-04-07 12:00:00,58.89,58.96,58.88,58.94,106800.0,36.6882,36.7318,36.6819,36.7193,106800.0
2011-04-07 12:10:00,58.94,58.95,58.89,58.92,43100.0,36.7193,36.7255,36.6882,36.7068,43100.0
2011-04-07 12:20:00,58.92,58.92,58.89,58.9,37400.0,36.7068,36.7068,36.6882,36.6944,37400.0
2011-04-07 12:30:00,58.9,58.99,58.88,58.98,182400.0,36.6944,36.7505,36.6819,36.7442,182400.0
2011-04-07 12:40:00,58.98,59.0,58.9,58.91,127800.0,36.7442,36.7567,36.6944,36.7006,127800.0
2011-04-07 12:50:00,58.9,58.94,58.9,58.92,18200.0,36.6944,36.7193,36.6944,36.7068,18200.0
2011-04-07 13:00:00,58.93,58.93,58.87,58.91,59100.0,36.7131,36.7131,36.6757,36.7006,59100.0
2011-04-07 13:10:00,58.9,58.91,58.82,58.82,45200.0,36.6944,36.7006,36.6445,36.6445,45200.0
2011-04-07 13:20:00,58.82,58.85,58.79,58.79,33100.0,36.6445,36.6632,36.6259,36.6259,33100.0
2011-04-07 13:30:00,58.79,58.84,58.75,58.8,108900.0,36.6259,36.657,36.6009,36.6321,108900.0
2011-04-07 13:40:00,58.79,58.82,58.66,58.72,339500.0,36.6259,36.6445,36.5449,36.5823,339500.0
2011-04-07 13:50:00,58.71,58.85,58.7,58.78,181800.0,36.576,36.6632,36.5698,36.6196,181800.0
2011-04-07 14:00:00,58.78,58.87,58.76,58.87,156900.0,36.6196,36.6757,36.6072,36.6757,156900.0
2011-04-07 14:10:00,58.86,58.91,58.83,58.86,99000.0,36.6695,36.7006,36.6508,36.6695,99000.0
2011-04-07 14:20:00,58.85,58.86,58.76,58.76,118600.0,36.6632,36.6695,36.6072,36.6072,118600.0
2011-04-07 14:30:00,58.76,58.82,58.74,58.79,130300.0,36.6072,36.6445,36.5947,36.6259,130300.0
2011-04-07 14:40:00,58.79,58.84,58.77,58.82,40900.0,36.6259,36.657,36.6134,36.6445,40900.0
2011-04-07 14:50:00,58.82,58.86,58.81,58.85,69300.0,36.6445,36.6695,36.6383,36.6632,69300.0
2011-04-07 15:00:00,58.84,58.85,58.81,58.85,72500.0,36.657,36.6632,36.6383,36.6632,72500.0
2011-04-07 15:10:00,58.86,58.89,58.79,58.89,146900.0,36.6695,36.6882,36.6259,36.6882,146900.0
2011-04-07 15:20:00,58.88,58.9,58.78,58.82,60100.0,36.6819,36.6944,36.6196,36.6445,60100.0
2011-04-07 15:30:00,58.82,58.91,58.78,58.9,154200.0,36.6445,36.7006,36.6196,36.6944,154200.0
2011-04-07 15:40:00,58.9,58.94,58.83,58.89,557100.0,36.6944,36.7193,36.6508,36.6882,557100.0
2011-04-07 15:50:00,58.88,58.95,58.86,58.89,424800.0,36.6819,36.7255,36.6695,36.6882,424800.0
2011-04-08 09:30:00,59.11,59.33,59.11,59.19,230400.0,36.8252,36.9623,36.8252,36.8751,230400.0
2011-04-08 09:40:00,59.18,59.18,58.85,58.85,126800.0,36.8688,36.8688,36.6632,36.6632,126800.0
2011-04-08 09:50:00,58.84,58.84,58.76,58.8,167500.0,36.657,36.657,36.6072,36.6321,167500.0
2011-04-08 10:00:00,58.79,58.81,58.73,58.73,144700.0,36.6259,36.6383,36.5885,36.5885,144700.0
2011-04-08 10:10:00,58.73,58.76,58.67,58.7,108600.0,36.5885,36.6072,36.5511,36.5698,108600.0
2011-04-08 10:20:00,58.71,58.74,58.64,58.72,152300.0,36.576,36.5947,36.5324,36.5823,152300.0
2011-04-08 10:30:00,58.71,58.79,58.71,58.77,112300.0,36.576,36.6259,36.576,36.6134,112300.0
2011-04-08 10:40:00,58.76,58.83,58.72,58.79,88400.0,36.6072,36.6508,36.5823,36.6259,88400.0
2011-04-08 10:50:00,58.8,58.81,58.71,58.71,89300.0,36.6321,36.6383,36.576,36.576,89300.0
2011-04-08 11:00:00,58.71,58.71,58.65,58.69,152200.0,36.576,36.576,36.5386,36.5636,152200.0
2011-04-08 11:10:00,58.69,58.7,58.62,58.69,64500.0,36.5636,36.5698,36.52,36.5636,64500.0
2011-04-08 11:20:00,58.69,58.73,58.62,58.63,117300.0,36.5636,36.5885,36.52,36.5262,117300.0
2011-04-08 11:30:00,58.63,58.75,58.6,58.71,91600.0,36.5262,36.6009,36.5075,36.576,91600.0
2011-04-08 11:40:00,58.71,58.74,58.71,58.72,22400.0,36.576,36.5947,36.576,36.5823,22400.0
2011-04-08 11:50:00,58.72,58.73,58.69,58.71,24900.0,36.5823,36.5885,36.5636,36.576,24900.0
2011-04-08 12:00:00,58.71,58.77,58.69,58.74,20700.0,36.576,36.6134,36.5636,36.5947,20700.0
2011-04-08 12:10:00,58.75,58.75,58.71,58.71,47700.0,36.6009,36.6009,36.576,36.576,47700.0
2011-04-08 12:20:00,58.71,58.71,58.66,58.7,34400.0,36.576,36.576,36.5449,36.5698,34400.0
2011-04-08 12:30:00,58.69,58.71,58.67,58.68,17800.0,36.5636,36.576,36.5511,36.5573,17800.0
2011-04-08 12:40:00,58.68,58.68,58.61,58.61,80000.0,36.5573,36.5573,36.5137,36.5137,80000.0
2011-04-08 12:50:00,58.62,58.62,58.56,58.58,150800.0,36.52,36.52,36.4826,36.495,150800.0
2011-04-08 13:00:00,58.57,58.6,58.55,58.59,80000.0,36.4888,36.5075,36.4763,36.5013,80000.0
2011-04-08 13:10:00,58.6,58.62,58.57,58.59,83600.0,36.5075,36.52,36.4888,36.5013,83600.0
2011-04-08 13:20:00,58.6,58.62,58.58,58.61,37700.0,36.5075,36.52,36.495,36.5137,37700.0
2011-04-08 13:30:00,58.62,58.63,58.55,58.56,153500.0,36.52,36.5262,36.4763,36.4826,153500.0
2011-04-08 13:40:00,58.55,58.56,58.51,58.54,83300.0,36.4763,36.4826,36.4514,36.4701,83300.0
2011-04-08 13:50:00,58.53,58.54,58.5,58.51,88900.0,36.4639,36.4701,36.4452,36.4514,88900.0
2011-04-08 14:00:00,58.51,58.52,58.51,58.51,30800.0,36.4514,36.4577,36.4514,36.4514,30800.0
2011-04-08 14:10:00,58.51,58.52,58.4,58.42,124500.0,36.4514,36.4577,36.3829,36.3954,124500.0
2011-04-08 14:20:00,58.42,58.42,58.36,58.38,66100.0,36.3954,36.3954,36.358,36.3704,66100.0
2011-04-08 14:30:00,58.38,58.39,58.31,58.36,78500.0,36.3704,36.3767,36.3268,36.358,78500.0
2011-04-08 14:40:00,58.36,58.36,58.28,58.33,93200.0,36.358,36.358,36.3081,36.3393,93200.0
2011-04-08 14:50:00,58.33,58.34,58.28,58.28,142100.0,36.3393,36.3455,36.3081,36.3081,142100.0
2011-04-08 15:00:00,58.27,58.33,58.26,58.3,380100.0,36.3019,36.3393,36.2957,36.3206,380100.0
2011-04-08 15:10:00,58.31,58.36,58.29,58.35,136800.0,36.3268,36.358,36.3144,36.3517,136800.0
2011-04-08 15:20:00,58.36,58.36,58.28,58.31,87400.0,36.358,36.358,36.3081,36.3268,87400.0
2011-04-08 15:30:00,58.31,58.39,58.3,58.38,218500.0,36.3268,36.3767,36.3206,36.3704,218500.0
2011-04-08 15:40:00,58.37,58.45,58.34,58.42,517700.0,36.3642,36.414,36.3455,36.3954,517700.0
2011-04-08 15:50:00,58.41,58.43,58.38,58.42,485600.0,36.3891,36.4016,36.3704,36.3954,485600.0
2011-04-11 09:30:00,58.52,58.86,58.5,58.74,309600.0,36.4577,36.6695,36.4452,36.5947,309600.0
2011-04-11 09:40:00,58.72,58.85,58.68,58.85,120000.0,36.5823,36.6632,36.5573,36.6632,120000.0
2011-04-11 09:50:00,58.85,58.88,58.72,58.73,145900.0,36.6632,36.6819,36.5823,36.5885,145900.0
2011-04-11 10:00:00,58.73,58.77,58.53,58.59,279400.0,36.5885,36.6134,36.4639,36.5013,279400.0
2011-04-11 10:10:00,58.59,58.62,58.49,58.5,180200.0,36.5013,36.52,36.439,36.4452,180200.0
2011-04-11 10:20:00,58.5,58.6,58.48,58.48,107900.0,36.4452,36.5075,36.4327,36.4327,107900.0
2011-04-11 10:30:00,58.48,58.57,58.45,58.55,94500.0,36.4327,36.4888,36.414,36.4763,94500.0
2011-04-11 10:40:00,58.55,58.67,58.54,58.65,105300.0,36.4763,36.5511,36.4701,36.5386,105300.0
2011-04-11 10:50:00,58.65,58.65,58.62,58.64,98200.0,36.5386,36.5386,36.52,36.5324,98200.0
2011-04-11 11:00:00,58.64,58.65,58.61,58.65,55000.0,36.5324,36.5386,36.5137,36.5386,55000.0
2011-04-11 11:10:00,58.64,58.7,58.62,58.65,202200.0,36.5324,36.5698,36.52,36.5386,202200.0
2011-04-11 11:20:00,58.65,58.66,58.57,58.58,81000.0,36.5386,36.5449,36.4888,36.495,81000.0
2011-04-11 11:30:00,58.59,58.6,58.53,58.53,54300.0,36.5013,36.5075,36.4639,36.4639,54300.0
2011-04-11 11:40:00,58.53,58.55,58.51,58.53,38500.0,36.4639,36.4763,36.4514,36.4639,38500.0
2011-04-11 11:50:00,58.54,58.58,58.51,58.51,97500.0,36.4701,36.495,36.4514,36.4514,97500.0
2011-04-11 12:00:00,58.51,58.53,58.49,58.52,42100.0,36.4514,36.4639,36.439,36.4577,42100.0
2011-04-11 12:10:00,58.52,58.53,58.41,58.42,139100.0,36.4577,36.4639,36.3891,36.3954,139100.0
2011-04-11 12:20:00,58.41,58.5,58.41,58.49,125800.0,36.3891,36.4452,36.3891,36.439,125800.0
2011-04-11 12:30:00,58.49,58.51,58.37,58.39,50900.0,36.439,36.4514,36.3642,36.3767,50900.0
2011-04-11 12:40:00,58.39,58.39,58.34,58.37,157700.0,36.3767,36.3767,36.3455,36.3642,157700.0
2011-04-11 12:50:00,58.38,58.39,58.35,58.35,33500.0,36.3704,36.3767,36.3517,36.3517,33500.0
2011-04-11 13:00:00,58.34,58.44,58.31,58.44,62300.0,36.3455,36.4078,36.3268,36.4078,62300.0
2011-04-11 13:10:00,58.43,58.45,58.36,58.43,49000.0,36.4016,36.414,36.358,36.4016,49000.0
2011-04-11 13:20:00,58.43,58.47,58.43,58.44,20700.0,36.4016,36.4265,36.4016,36.4078,20700.0
2011-04-11 13:30:00,58.44,58.46,58.41,58.42,31500.0,36.4078,36.4203,36.3891,36.3954,31500.0
2011-04-11 13:40:00,58.42,58.48,58.39,58.39,40700.0,36.3954,36.4327,36.3767,36.3767,40700.0
2011-04-11 13:50:00,58.39,58.46,58.37,58.45,65400.0,36.3767,36.4203,36.3642,36.414,65400.0
2011-04-11 14:00:00,58.45,58.5,58.41,58.47,60000.0,36.414,36.4452,36.3891,36.4265,60000.0
2011-04-11 14:10:00,58.48,58.49,58.45,58.48,42100.0,36.4327,36.439,36.414,36.4327,42100.0
2011-04-11 14:20:00,58.49,58.49,58.43,58.44,103300.0,36.439,36.439,36.4016,36.4078,103300.0
2011-04-11 14:30:00,58.44,58.46,58.41,58.42,90900.0,36.4078,36.4203,36.3891,36.3954,90900.0
2011-04-11 14:40:00,58.42,58.42,58.35,58.4,98300.0,36.3954,36.3954,36.3517,36.3829,98300.0
2011-04-11 14:50:00,58.4,58.45,58.33,58.37,157100.0,36.3829,36.414,36.3393,36.3642,157100.0
2011-04-11 15:00:00,58.37,58.37,58.29,58.33,91000.0,36.3642,36.3642,36.3144,36.3393,91000.0
2011-04-11 15:10:00,58.33,58.34,58.22,58.28,237500.0,36.3393,36.3455,36.2708,36.3081,237500.0
2011-04-11 15:20:00,58.28,58.32,58.26,58.26,153300.0,36.3081,36.3331,36.2957,36.2957,153300.0
2011-04-11 15:30:00,58.26,58.31,58.25,58.3,163800.0,36.2957,36.3268,36.2894,36.3206,163800.0
2011-04-11 15:40:00,58.31,58.41,58.28,58.34,467500.0,36.3268,36.3891,36.3081,36.3455,467500.0
2011-04-11 15:50:00,58.34,58.39,58.33,58.37,329200.0,36.3455,36.3767,36.3393,36.3642,329200.0
2011-04-12 09:30:00,58.23,58.39,58.16,58.35,249100.0,36.277,36.3767,36.2334,36.3517,249100.0
2011-04-12 09:40:00,58.34,58.56,58.32,58.52,638100.0,36.3455,36.4826,36.3331,36.4577,638100.0
2011-04-12 09:50:00,58.52,58.54,58.3,58.34,133800.0,36.4577,36.4701,36.3206,36.3455,133800.0
2011-04-12 10:00:00,58.34,58.41,58.31,58.36,170800.0,36.3455,36.3891,36.3268,36.358,170800.0
2011-04-12 10:10:00,58.35,58.42,58.32,58.38,111200.0,36.3517,36.3954,36.3331,36.3704,111200.0
2011-04-12 10:20:00,58.37,58.4,58.3,58.4,122500.0,36.3642,36.3829,36.3206,36.3829,122500.0
2011-04-12 10:30:00,58.39,58.42,58.28,58.33,104400.0,36.3767,36.3954,36.3081,36.3393,104400.0
2011-04-12 10:40:00,58.32,58.35,58.23,58.29,96800.0,36.3331,36.3517,36.277,36.3144,96800.0
2011-04-12 10:50:00,58.29,58.31,58.2,58.2,117200.0,36.3144,36.3268,36.2583,36.2583,117200.0
2011-04-12 11:00:00,58.19,58.21,58.16,58.17,202100.0,36.2521,36.2645,36.2334,36.2396,202100.0
2011-04-12 11:10:00,58.17,58.23,58.15,58.16,57400.0,36.2396,36.277,36.2271,36.2334,57400.0
2011-04-12 11:20:00,58.15,58.19,58.14,58.19,68000.0,36.2271,36.2521,36.2209,36.2521,68000.0
2011-04-12 11:30:00,58.19,58.31,58.19,58.27,191900.0,36.2521,36.3268,36.2521,36.3019,191900.0
2011-04-12 11:40:00,58.27,58.28,58.23,58.24,99000.0,36.3019,36.3081,36.277,36.2832,99000.0
2011-04-12 11:50:00,58.24,58.24,58.19,58.21,43800.0,36.2832,36.2832,36.2521,36.2645,43800.0
2011-04-12 12:00:00,58.21,58.22,58.17,58.17,54200.0,36.2645,36.2708,36.2396,36.2396,54200.0
2011-04-12 12:10:00,58.17,58.19,58.16,58.18,49100.0,36.2396,36.2521,36.2334,36.2458,49100.0
2011-04-12 12:20:00,58.18,58.19,58.16,58.18,60800.0,36.2458,36.2521,36.2334,36.2458,60800.0
2011-04-12 12:30:00,58.18,58.19,58.15,58.16,84300.0,36.2458,36.2521,36.2271,36.2334,84300.0
2011-04-12 12:40:00,58.17,58.24,58.16,58.23,69700.0,36.2396,36.2832,36.2334,36.277,69700.0
2011-04-12 12:50:00,58.23,58.23,58.18,58.18,94200.0,36.277,36.277,36.2458,36.2458,94200.0
2011-04-12 13:00:00,58.18,58.28,58.18,58.24,44300.0,36.2458,36.3081,36.2458,36.2832,44300.0
2011-04-12 13:10:00,58.24,58.27,58.2,58.23,40400.0,36.2832,36.3019,36.2583,36.277,40400.0
2011-04-12 13:20:00,58.23,58.33,58.23,58.33,41900.0,36.277,36.3393,36.277,36.3393,41900.0
2011-04-12 13:30:00,58.33,58.34,58.26,58.26,85500.0,36.3393,36.3455,36.2957,36.2957,85500.0
2011-04-12 13:40:00,58.26,58.31,58.24,58.28,62700.0,36.2957,36.3268,36.2832,36.3081,62700.0
2011-04-12 13:50:00,58.28,58.34,58.28,58.29,62600.0,36.3081,36.3455,36.3081,36.3144,62600.0
2011-04-12 14:00:00,58.29,58.41,58.29,58.41,92200.0,36.3144,36.3891,36.3144,36.3891,92200.0
2011-04-12 14:10:00,58.41,58.42,58.37,58.39,76900.0,36.3891,36.3954,36.3642,36.3767,76900.0
2011-04-12 14:20:00,58.39,58.42,58.35,58.38,68000.0,36.3767,36.3954,36.3517,36.3704,68000.0
2011-04-12 14:30:00,58.39,58.41,58.34,58.37,98400.0,36.3767,36.3891,36.3455,36.3642,98400.0
2011-04-12 14:40:00,58.36,58.38,58.3,58.32,90700.0,36.358,36.3704,36.3206,36.3331,90700.0
2011-04-12 14:50:00,58.32,58.33,58.29,58.31,57200.0,36.3331,36.3393,36.3144,36.3268,57200.0
2011-04-12 15:00:00,58.31,58.32,58.28,58.3,63700.0,36.3268,36.3331,36.3081,36.3206,63700.0
2011-04-12 15:10:00,58.3,58.35,58.28,58.29,131100.0,36.3206,36.3517,36.3081,36.3144,131100.0
2011-04-12 15:20:00,58.28,58.29,58.21,58.21,183800.0,36.3081,36.3144,36.2645,36.2645,183800.0
2011-04-12 15:30:00,58.21,58.26,58.19,58.25,109600.0,36.2645,36.2957,36.2521,36.2894,109600.0
2011-04-12 15:40:00,58.26,58.28,58.2,58.25,201600.0,36.2957,36.3081,36.2583,36.2894,201600.0
2011-04-12 15:50:00,58.25,58.29,58.22,58.25,378000.0,36.2894,36.3144,36.2708,36.2894,378000.0
2011-04-13 09:30:00,58.46,58.65,58.3,58.33,223800.0,36.4203,36.5386,36.3206,36.3393,223800.0
2011-04-13 09:40:00,58.33,58.41,58.26,58.31,142300.0,36.3393,36.3891,36.2957,36.3268,142300.0
2011-04-13 09:50:00,58.31,58.37,58.24,58.25,101200.0,36.3268,36.3642,36.2832,36.2894,101200.0
2011-04-13 10:00:00,58.24,58.27,58.18,58.22,158400.0,36.2832,36.3019,36.2458,36.2708,158400.0
2011-04-13 10:10:00,58.22,58.25,58.16,58.2,98100.0,36.2708,36.2894,36.2334,36.2583,98100.0
2011-04-13 10:20:00,58.19,58.34,58.17,58.33,100000.0,36.2521,36.3455,36.2396,36.3393,100000.0
2011-04-13 10:30:00,58.34,58.37,58.22,58.22,64500.0,36.3455,36.3642,36.2708,36.2708,64500.0
2011-04-13 10:40:00,58.22,58.34,58.2,58.34,125000.0,36.2708,36.3455,36.2583,36.3455,125000.0
2011-04-13 10:50:00,58.34,58.37,58.27,58.3,78900.0,36.3455,36.3642,36.3019,36.3206,78900.0
2011-04-13 11:00:00,58.29,58.34,58.24,58.27,92800.0,36.3144,36.3455,36.2832,36.3019,92800.0
2011-04-13 11:10:00,58.27,58.31,58.22,58.3,111900.0,36.3019,36.3268,36.2708,36.3206,111900.0
2011-04-13 11:20:00,58.3,58.3,58.18,58.19,94300.0,36.3206,36.3206,36.2458,36.2521,94300.0
2011-04-13 11:30:00,58.19,58.24,58.15,58.15,94900.0,36.2521,36.2832,36.2271,36.2271,94900.0
2011-04-13 11:40:00,58.16,58.22,58.15,58.21,49600.0,36.2334,36.2708,36.2271,36.2645,49600.0
2011-04-13 11:50:00,58.21,58.22,58.18,58.21,320000.0,36.2645,36.2708,36.2458,36.2645,320000.0
2011-04-13 12:00:00,58.2,58.32,58.2,58.3,248000.0,36.2583,36.3331,36.2583,36.3206,248000.0
2011-04-13 12:10:00,58.3,58.32,58.27,58.31,190300.0,36.3206,36.3331,36.3019,36.3268,190300.0
2011-04-13 12:20:00,58.31,58.31,58.21,58.21,35000.0,36.3268,36.3268,36.2645,36.2645,35000.0
2011-04-13 12:30:00,58.21,58.21,58.09,58.14,74800.0,36.2645,36.2645,36.1898,36.2209,74800.0
2011-04-13 12:40:00,58.14,58.14,58.07,58.08,176500.0,36.2209,36.2209,36.1773,36.1835,176500.0
2011-04-13 12:50:00,58.09,58.14,58.06,58.13,68500.0,36.1898,36.2209,36.1711,36.2147,68500.0
2011-04-13 13:00:00,58.13,58.19,58.1,58.15,91400.0,36.2147,36.2521,36.196,36.2271,91400.0
2011-04-13 13:10:00,58.15,58.16,58.11,58.11,38500.0,36.2271,36.2334,36.2022,36.2022,38500.0
2011-04-13 13:20:00,58.12,58.15,58.1,58.12,36500.0,36.2085,36.2271,36.196,36.2085,36500.0
2011-04-13 13:30:00,58.12,58.15,58.1,58.11,74100.0,36.2085,36.2271,36.196,36.2022,74100.0
2011-04-13 13:40:00,58.12,58.14,58.09,58.13,51300.0,36.2085,36.2209,36.1898,36.2147,51300.0
2011-04-13 13:50:00,58.13,58.14,58.09,58.14,56600.0,36.2147,36.2209,36.1898,36.2209,56600.0
2011-04-13 14:00:00,58.14,58.2,58.12,58.17,46900.0,36.2209,36.2583,36.2085,36.2396,46900.0
2011-04-13 14:10:00,58.18,58.18,58.08,58.12,40600.0,36.2458,36.2458,36.1835,36.2085,40600.0
2011-04-13 14:20:00,58.12,58.25,58.08,58.2,380000.0,36.2085,36.2894,36.1835,36.2583,380000.0
2011-04-13 14:30:00,58.2,58.22,58.16,58.16,48300.0,36.2583,36.2708,36.2334,36.2334,48300.0
2011-04-13 14:40:00,58.17,58.3,58.17,58.26,78500.0,36.2396,36.3206,36.2396,36.2957,78500.0
2011-04-13 14:50:00,58.25,58.31,58.25,58.3,130600.0,36.2894,36.3268,36.2894,36.3206,130600.0
2011-04-13 15:00:00,58.31,58.39,58.3,58.35,213000.0,36.3268,36.3767,36.3206,36.3517,213000.0
2011-04-13 15:10:00,58.35,58.38,58.3,58.37,178000.0,36.3517,36.3704,36.3206,36.3642,178000.0
2011-04-13 15:20:00,58.38,58.38,58.31,58.31,70700.0,36.3704,36.3704,36.3268,36.3268,70700.0
2011-04-13 15:30:00,58.32,58.33,58.26,58.29,132100.0,36.3331,36.3393,36.2957,36.3144,132100.0
2011-04-13 15:40:00,58.29,58.33,58.2,58.21,259700.0,36.3144,36.3393,36.2583,36.2645,259700.0
2011-04-13 15:50:00,58.2,58.22,58.18,58.19,221400.0,36.2583,36.2708,36.2458,36.2521,221400.0
2011-04-14 09:30:00,57.99,58.15,57.94,58.14,408400.0,36.1275,36.2271,36.0963,36.2209,408400.0
2011-04-14 09:40:00,58.14,58.19,58.08,58.1,250100.0,36.2209,36.2521,36.1835,36.196,250100.0
2011-04-14 09:50:00,58.1,58.37,58.07,58.36,336900.0,36.196,36.3642,36.1773,36.358,336900.0
2011-04-14 10:00:00,58.36,58.43,58.3,58.35,401500.0,36.358,36.4016,36.3206,36.3517,401500.0
2011-04-14 10:10:00,58.35,58.46,58.35,58.42,296700.0,36.3517,36.4203,36.3517,36.3954,296700.0
2011-04-14 10:20:00,58.42,58.53,58.4,58.53,185000.0,36.3954,36.4639,36.3829,36.4639,185000.0
2011-04-14 10:30:00,58.52,58.56,58.47,58.51,186000.0,36.4577,36.4826,36.4265,36.4514,186000.0
2011-04-14 10:40:00,58.51,58.65,58.48,58.64,265500.0,36.4514,36.5386,36.4327,36.5324,265500.0
2011-04-14 10:50:00,58.64,58.65,58.54,58.55,328700.0,36.5324,36.5386,36.4701,36.4763,328700.0
2011-04-14 11:00:00,58.55,58.64,58.55,58.64,118900.0,36.4763,36.5324,36.4763,36.5324,118900.0
2011-04-14 11:10:00,58.64,58.64,58.49,58.49,182400.0,36.5324,36.5324,36.439,36.439,182400.0
2011-04-14 11:20:00,58.5,58.55,58.46,58.51,118800.0,36.4452,36.4763,36.4203,36.4514,118800.0
2011-04-14 11:30:00,58.5,58.58,58.5,58.54,154000.0,36.4452,36.495,36.4452,36.4701,154000.0
2011-04-14 11:40:00,58.54,58.59,58.48,58.55,67000.0,36.4701,36.5013,36.4327,36.4763,67000.0
2011-04-14 11:50:00,58.55,58.61,58.54,58.6,143100.0,36.4763,36.5137,36.4701,36.5075,143100.0
2011-04-14 12:00:00,58.6,58.72,58.6,58.71,122000.0,36.5075,36.5823,36.5075,36.576,122000.0
2011-04-14 12:10:00,58.71,58.79,58.7,58.7,149500.0,36.576,36.6259,36.5698,36.5698,149500.0
2011-04-14 12:20:00,58.7,58.75,58.69,58.74,32000.0,36.5698,36.6009,36.5636,36.5947,32000.0
2011-04-14 12:30:00,58.74,58.77,58.72,58.75,54200.0,36.5947,36.6134,36.5823,36.6009,54200.0
2011-04-14 12:40:00,58.75,58.78,58.73,58.74,47800.0,36.6009,36.6196,36.5885,36.5947,47800.0
2011-04-14 12:50:00,58.74,58.82,58.73,58.8,60400.0,36.5947,36.6445,36.5885,36.6321,60400.0
2011-04-14 13:00:00,58.81,58.84,58.76,58.76,86100.0,36.6383,36.657,36.6072,36.6072,86100.0
2011-04-14 13:10:00,58.75,58.77,58.72,58.75,41500.0,36.6009,36.6134,36.5823,36.6009,41500.0
2011-04-14 13:20:00,58.75,58.75,58.69,58.74,70700.0,36.6009,36.6009,36.5636,36.5947,70700.0
2011-04-14 13:30:00,58.74,58.75,58.7,58.74,53400.0,36.5947,36.6009,36.5698,36.5947,53400.0
2011-04-14 13:40:00,58.74,58.74,58.64,58.72,45900.0,36.5947,36.5947,36.5324,36.5823,45900.0
2011-04-14 13:50:00,58.72,58.75,58.72,58.74,325300.0,36.5823,36.6009,36.5823,36.5947,325300.0
2011-04-14 14:00:00,58.75,58.84,58.74,58.83,325000.0,36.6009,36.657,36.5947,36.6508,325000.0
2011-04-14 14:10:00,58.83,58.86,58.83,58.86,155900.0,36.6508,36.6695,36.6508,36.6695,155900.0
2011-04-14 14:20:00,58.86,58.92,58.84,58.91,222800.0,36.6695,36.7068,36.657,36.7006,222800.0
2011-04-14 14:30:00,58.9,58.96,58.88,58.88,148800.0,36.6944,36.7318,36.6819,36.6819,148800.0
2011-04-14 14:40:00,58.89,58.94,58.86,58.93,170100.0,36.6882,36.7193,36.6695,36.7131,170100.0
2011-04-14 14:50:00,58.93,59.0,58.92,59.0,435600.0,36.7131,36.7567,36.7068,36.7567,435600.0
2011-04-14 15:00:00,59.0,59.07,58.97,59.04,528900.0,36.7567,36.8003,36.738,36.7816,528900.0
2011-04-14 15:10:00,59.05,59.08,59.0,59.03,335400.0,36.7878,36.8065,36.7567,36.7754,335400.0
2011-04-14 15:20:00,59.04,59.05,59.03,59.04,106700.0,36.7816,36.7878,36.7754,36.7816,106700.0
2011-04-14 15:30:00,59.04,59.04,58.98,59.03,281600.0,36.7816,36.7816,36.7442,36.7754,281600.0
2011-04-14 15:40:00,59.03,59.07,59.0,59.04,644300.0,36.7754,36.8003,36.7567,36.7816,644300.0
2011-04-14 15:50:00,59.04,59.06,58.99,59.01,1160700.0,36.7816,36.7941,36.7505,36.7629,1160700.0
2011-04-15 09:30:00,59.02,59.17,59.02,59.09,405000.0,36.7691,36.8626,36.7691,36.8128,405000.0
2011-04-15 09:40:00,59.09,59.29,59.09,59.25,511700.0,36.8128,36.9374,36.8128,36.9124,511700.0
2011-04-15 09:50:00,59.25,59.38,59.25,59.36,398100.0,36.9124,36.9934,36.9124,36.981,398100.0
2011-04-15 10:00:00,59.37,59.48,59.36,59.42,207800.0,36.9872,37.0557,36.981,37.0183,207800.0
2011-04-15 10:10:00,59.42,59.43,59.24,59.27,248500.0,37.0183,37.0246,36.9062,36.9249,248500.0
2011-04-15 10:20:00,59.26,59.27,59.16,59.22,241300.0,36.9187,36.9249,36.8564,36.8937,241300.0
2011-04-15 10:30:00,59.22,59.28,59.07,59.11,199300.0,36.8937,36.9311,36.8003,36.8252,199300.0
2011-04-15 10:40:00,59.1,59.3,59.1,59.28,137500.0,36.819,36.9436,36.819,36.9311,137500.0
2011-04-15 10:50:00,59.29,59.36,59.29,59.35,116800.0,36.9374,36.981,36.9374,36.9747,116800.0
2011-04-15 11:00:00,59.36,59.39,59.34,59.35,55400.0,36.981,36.9997,36.9685,36.9747,55400.0
2011-04-15 11:10:00,59.34,59.39,59.3,59.38,93400.0,36.9685,36.9997,36.9436,36.9934,93400.0
2011-04-15 11:20:00,59.39,59.55,59.38,59.55,233400.0,36.9997,37.0993,36.9934,37.0993,233400.0
2011-04-15 11:30:00,59.55,59.6,59.54,59.55,399300.0,37.0993,37.1305,37.0931,37.0993,399300.0
2011-04-15 11:40:00,59.56,59.59,59.54,59.55,224400.0,37.1056,37.1243,37.0931,37.0993,224400.0
2011-04-15 11:50:00,59.56,59.6,59.55,59.56,183200.0,37.1056,37.1305,37.0993,37.1056,183200.0
2011-04-15 12:00:00,59.57,59.61,59.57,59.61,119900.0,37.1118,37.1367,37.1118,37.1367,119900.0
2011-04-15 12:10:00,59.62,59.69,59.62,59.67,156900.0,37.1429,37.1866,37.1429,37.1741,156900.0
2011-04-15 12:20:00,59.67,59.68,59.65,59.65,123200.0,37.1741,37.1803,37.1616,37.1616,123200.0
2011-04-15 12:30:00,59.65,59.68,59.63,59.65,135800.0,37.1616,37.1803,37.1492,37.1616,135800.0
2011-04-15 12:40:00,59.65,59.68,59.64,59.67,114500.0,37.1616,37.1803,37.1554,37.1741,114500.0
2011-04-15 12:50:00,59.67,59.69,59.6,59.62,315300.0,37.1741,37.1866,37.1305,37.1429,315300.0
2011-04-15 13:00:00,59.63,59.65,59.6,59.63,298100.0,37.1492,37.1616,37.1305,37.1492,298100.0
2011-04-15 13:10:00,59.62,59.65,59.62,59.64,130200.0,37.1429,37.1616,37.1429,37.1554,130200.0
2011-04-15 13:20:00,59.64,59.65,59.54,59.55,226600.0,37.1554,37.1616,37.0931,37.0993,226600.0
2011-04-15 13:30:00,59.55,59.6,59.51,59.57,157600.0,37.0993,37.1305,37.0744,37.1118,157600.0
2011-04-15 13:40:00,59.58,59.63,59.56,59.59,142500.0,37.118,37.1492,37.1056,37.1243,142500.0
2011-04-15 13:50:00,59.59,59.62,59.58,59.6,238700.0,37.1243,37.1429,37.118,37.1305,238700.0
2011-04-15 14:00:00,59.6,59.65,59.58,59.65,194300.0,37.1305,37.1616,37.118,37.1616,194300.0
2011-04-15 14:10:00,59.63,59.66,59.58,59.6,288100.0,37.1492,37.1679,37.118,37.1305,288100.0
2011-04-15 14:20:00,59.59,59.64,59.59,59.62,101200.0,37.1243,37.1554,37.1243,37.1429,101200.0
2011-04-15 14:30:00,59.62,59.67,59.61,59.61,190000.0,37.1429,37.1741,37.1367,37.1367,190000.0
2011-04-15 14:40:00,59.62,59.68,59.6,59.6,233800.0,37.1429,37.1803,37.1305,37.1305,233800.0
2011-04-15 14:50:00,59.59,59.67,59.59,59.67,125300.0,37.1243,37.1741,37.1243,37.1741,125300.0
2011-04-15 15:00:00,59.66,59.67,59.63,59.65,99700.0,37.1679,37.1741,37.1492,37.1616,99700.0
2011-04-15 15:10:00,59.65,59.66,59.6,59.64,138700.0,37.1616,37.1679,37.1305,37.1554,138700.0
2011-04-15 15:20:00,59.65,59.65,59.57,59.6,250500.0,37.1616,37.1616,37.1118,37.1305,250500.0
2011-04-15 15:30:00,59.6,59.64,59.58,59.61,419300.0,37.1305,37.1554,37.118,37.1367,419300.0
2011-04-15 15:40:00,59.6,59.63,59.54,59.62,354600.0,37.1305,37.1492,37.0931,37.1429,354600.0
2011-04-15 15:50:00,59.63,59.66,59.62,59.64,841600.0,37.1492,37.1679,37.1429,37.1554,841600.0
2011-04-18 09:30:00,59.16,59.18,58.89,58.98,672600.0,36.8564,36.8688,36.6882,36.7442,672600.0
2011-04-18 09:40:00,58.98,59.03,58.84,59.0,282000.0,36.7442,36.7754,36.657,36.7567,282000.0
2011-04-18 09:50:00,59.01,59.03,58.87,58.88,190000.0,36.7629,36.7754,36.6757,36.6819,190000.0
2011-04-18 10:00:00,58.89,58.96,58.79,58.85,264700.0,36.6882,36.7318,36.6259,36.6632,264700.0
2011-04-18 10:10:00,58.85,59.02,58.83,58.94,346400.0,36.6632,36.7691,36.6508,36.7193,346400.0
2011-04-18 10:20:00,58.94,59.05,58.89,58.93,301700.0,36.7193,36.7878,36.6882,36.7131,301700.0
2011-04-18 10:30:00,58.93,58.98,58.9,58.94,147300.0,36.7131,36.7442,36.6944,36.7193,147300.0
2011-04-18 10:40:00,58.94,58.97,58.81,58.84,131000.0,36.7193,36.738,36.6383,36.657,131000.0
2011-04-18 10:50:00,58.84,58.88,58.8,58.81,185600.0,36.657,36.6819,36.6321,36.6383,185600.0
2011-04-18 11:00:00,58.82,58.84,58.75,58.8,189800.0,36.6445,36.657,36.6009,36.6321,189800.0
2011-04-18 11:10:00,58.8,58.9,58.78,58.85,294800.0,36.6321,36.6944,36.6196,36.6632,294800.0
2011-04-18 11:20:00,58.85,58.9,58.84,58.88,116300.0,36.6632,36.6944,36.657,36.6819,116300.0
2011-04-18 11:30:00,58.87,58.91,58.82,58.87,144700.0,36.6757,36.7006,36.6445,36.6757,144700.0
2011-04-18 11:40:00,58.88,58.91,58.82,58.88,149900.0,36.6819,36.7006,36.6445,36.6819,149900.0
2011-04-18 11:50:00,58.88,58.94,58.86,58.91,144800.0,36.6819,36.7193,36.6695,36.7006,144800.0
2011-04-18 12:00:00,58.91,58.91,58.86,58.88,78000.0,36.7006,36.7006,36.6695,36.6819,78000.0
2011-04-18 12:10:00,58.87,58.9,58.82,58.84,50400.0,36.6757,36.6944,36.6445,36.657,50400.0
2011-04-18 12:20:00,58.83,58.84,58.78,58.83,102400.0,36.6508,36.657,36.6196,36.6508,102400.0
2011-04-18 12:30:00,58.82,58.84,58.77,58.8,237700.0,36.6445,36.657,36.6134,36.6321,237700.0
2011-04-18 12:40:00,58.79,58.81,58.75,58.79,108000.0,36.6259,36.6383,36.6009,36.6259,108000.0
2011-04-18 12:50:00,58.8,58.8,58.75,58.78,51200.0,36.6321,36.6321,36.6009,36.6196,51200.0
2011-04-18 13:00:00,58.78,58.8,58.75,58.76,44700.0,36.6196,36.6321,36.6009,36.6072,44700.0
2011-04-18 13:10:00,58.76,58.76,58.71,58.76,50900.0,36.6072,36.6072,36.576,36.6072,50900.0
2011-04-18 13:20:00,58.75,58.77,58.73,58.73,36100.0,36.6009,36.6134,36.5885,36.5885,36100.0
2011-04-18 13:30:00,58.74,58.77,58.72,58.73,40600.0,36.5947,36.6134,36.5823,36.5885,40600.0
2011-04-18 13:40:00,58.73,58.77,58.71,58.75,36800.0,36.5885,36.6134,36.576,36.6009,36800.0
2011-04-18 13:50:00,58.76,58.85,58.76,58.82,74100.0,36.6072,36.6632,36.6072,36.6445,74100.0
2011-04-18 14:00:00,58.81,58.84,58.76,58.82,54900.0,36.6383,36.657,36.6072,36.6445,54900.0
2011-04-18 14:10:00,58.82,58.87,58.79,58.84,138700.0,36.6445,36.6757,36.6259,36.657,138700.0
2011-04-18 14:20:00,58.82,58.9,58.81,58.88,184900.0,36.6445,36.6944,36.6383,36.6819,184900.0
2011-04-18 14:30:00,58.88,58.96,58.87,58.96,46800.0,36.6819,36.7318,36.6757,36.7318,46800.0
2011-04-18 14:40:00,58.97,59.01,58.92,59.0,207600.0,36.738,36.7629,36.7068,36.7567,207600.0
2011-04-18 14:50:00,58.99,59.05,58.97,59.01,106200.0,36.7505,36.7878,36.738,36.7629,106200.0
2011-04-18 15:00:00,59.02,59.04,58.94,58.95,100100.0,36.7691,36.7816,36.7193,36.7255,100100.0
2011-04-18 15:10:00,58.95,59.11,58.94,59.09,82700.0,36.7255,36.8252,36.7193,36.8128,82700.0
2011-04-18 15:20:00,59.1,59.13,59.06,59.09,225500.0,36.819,36.8377,36.7941,36.8128,225500.0
2011-04-18 15:30:00,59.1,59.14,59.05,59.07,222300.0,36.819,36.8439,36.7878,36.8003,222300.0
2011-04-18 15:40:00,59.07,59.08,58.98,59.02,160200.0,36.8003,36.8065,36.7442,36.7691,160200.0
2011-04-18 15:50:00,59.02,59.06,59.0,59.05,581500.0,36.7691,36.7941,36.7567,36.7878,581500.0
2011-04-19 09:30:00,59.14,59.25,59.05,59.22,180800.0,36.8439,36.9124,36.7878,36.8937,180800.0
2011-04-19 09:40:00,59.22,59.31,59.17,59.2,140800.0,36.8937,36.9498,36.8626,36.8813,140800.0
2011-04-19 09:50:00,59.19,59.22,59.11,59.22,138000.0,36.8751,36.8937,36.8252,36.8937,138000.0
2011-04-19 10:00:00,59.21,59.35,59.2,59.32,232300.0,36.8875,36.9747,36.8813,36.956,232300.0
2011-04-19 10:10:00,59.32,59.41,59.31,59.37,114300.0,36.956,37.0121,36.9498,36.9872,114300.0
2011-04-19 10:20:00,59.39,59.48,59.34,59.45,72800.0,36.9997,37.0557,36.9685,37.037,72800.0
2011-04-19 10:30:00,59.46,59.47,59.34,59.34,110400.0,37.0433,37.0495,36.9685,36.9685,110400.0
2011-04-19 10:40:00,59.35,59.39,59.29,59.34,123000.0,36.9747,36.9997,36.9374,36.9685,123000.0
2011-04-19 10:50:00,59.35,59.38,59.32,59.38,114500.0,36.9747,36.9934,36.956,36.9934,114500.0
2011-04-19 11:00:00,59.37,59.38,59.24,59.26,208400.0,36.9872,36.9934,36.9062,36.9187,208400.0
2011-04-19 11:10:00,59.26,59.3,59.25,59.28,50800.0,36.9187,36.9436,36.9124,36.9311,50800.0
2011-04-19 11:20:00,59.28,59.28,59.18,59.2,84500.0,36.9311,36.9311,36.8688,36.8813,84500.0
2011-04-19 11:30:00,59.21,59.3,59.19,59.27,64900.0,36.8875,36.9436,36.8751,36.9249,64900.0
2011-04-19 11:40:00,59.26,59.26,59.18,59.18,40700.0,36.9187,36.9187,36.8688,36.8688,40700.0
2011-04-19 11:50:00,59.18,59.19,59.15,59.15,77000.0,36.8688,36.8751,36.8501,36.8501,77000.0
2011-04-19 12:00:00,59.16,59.19,59.12,59.16,37200.0,36.8564,36.8751,36.8314,36.8564,37200.0
2011-04-19 12:10:00,59.15,59.2,59.14,59.18,53300.0,36.8501,36.8813,36.8439,36.8688,53300.0
2011-04-19 12:20:00,59.17,59.21,59.16,59.2,22900.0,36.8626,36.8875,36.8564,36.8813,22900.0
2011-04-19 12:30:00,59.19,59.24,59.17,59.23,21800.0,36.8751,36.9062,36.8626,36.9,21800.0
2011-04-19 12:40:00,59.23,59.25,59.2,59.23,182100.0,36.9,36.9124,36.8813,36.9,182100.0
2011-04-19 12:50:00,59.23,59.3,59.23,59.29,76100.0,36.9,36.9436,36.9,36.9374,76100.0
2011-04-19 13:00:00,59.29,59.33,59.28,59.32,63400.0,36.9374,36.9623,36.9311,36.956,63400.0
2011-04-19 13:10:00,59.32,59.35,59.3,59.35,26000.0,36.956,36.9747,36.9436,36.9747,26000.0
2011-04-19 13:20:00,59.35,59.41,59.33,59.37,62400.0,36.9747,37.0121,36.9623,36.9872,62400.0
2011-04-19 13:30:00,59.37,59.41,59.37,59.4,55000.0,36.9872,37.0121,36.9872,37.0059,55000.0
2011-04-19 13:40:00,59.41,59.48,59.41,59.47,134100.0,37.0121,37.0557,37.0121,37.0495,134100.0
2011-04-19 13:50:00,59.47,59.51,59.47,59.5,47100.0,37.0495,37.0744,37.0495,37.0682,47100.0
2011-04-19 14:00:00,59.5,59.51,59.47,59.51,44400.0,37.0682,37.0744,37.0495,37.0744,44400.0
2011-04-19 14:10:00,59.51,59.55,59.5,59.53,44500.0,37.0744,37.0993,37.0682,37.0869,44500.0
2011-04-19 14:20:00,59.53,59.54,59.5,59.51,66000.0,37.0869,37.0931,37.0682,37.0744,66000.0
2011-04-19 14:30:00,59.5,59.53,59.48,59.5,42000.0,37.0682,37.0869,37.0557,37.0682,42000.0
2011-04-19 14:40:00,59.51,59.54,59.5,59.51,51300.0,37.0744,37.0931,37.0682,37.0744,51300.0
2011-04-19 14:50:00,59.5,59.51,59.46,59.46,13600.0,37.0682,37.0744,37.0433,37.0433,13600.0
2011-04-19 15:00:00,59.46,59.55,59.46,59.54,64300.0,37.0433,37.0993,37.0433,37.0931,64300.0
2011-04-19 15:10:00,59.55,59.55,59.47,59.47,420600.0,37.0993,37.0993,37.0495,37.0495,420600.0
2011-04-19 15:20:00,59.47,59.47,59.44,59.45,91300.0,37.0495,37.0495,37.0308,37.037,91300.0
2011-04-19 15:30:00,59.45,59.47,59.42,59.47,139000.0,37.037,37.0495,37.0183,37.0495,139000.0
2011-04-19 15:40:00,59.46,59.52,59.46,59.49,530100.0,37.0433,37.0806,37.0433,37.062,530100.0
2011-04-19 15:50:00,59.5,59.52,59.47,59.48,713200.0,37.0682,37.0806,37.0495,37.0557,713200.0
2011-04-20 09:30:00,60.05,60.12,59.76,59.81,516600.0,37.4108,37.4544,37.2302,37.2613,516600.0
2011-04-20 09:40:00,59.81,59.81,59.59,59.63,462100.0,37.2613,37.2613,37.1243,37.1492,462100.0
2011-04-20 09:50:00,59.64,59.76,59.62,59.72,349200.0,37.1554,37.2302,37.1429,37.2052,349200.0
2011-04-20 10:00:00,59.72,59.92,59.72,59.88,409800.0,37.2052,37.3298,37.2052,37.3049,409800.0
2011-04-20 10:10:00,59.88,60.0,59.85,59.99,325900.0,37.3049,37.3797,37.2862,37.3735,325900.0
2011-04-20 10:20:00,59.99,60.0,59.93,60.0,138800.0,37.3735,37.3797,37.3361,37.3797,138800.0
2011-04-20 10:30:00,59.99,60.05,59.96,60.05,115200.0,37.3735,37.4108,37.3548,37.4108,115200.0
2011-04-20 10:40:00,60.05,60.11,60.05,60.11,130000.0,37.4108,37.4482,37.4108,37.4482,130000.0
2011-04-20 10:50:00,60.1,60.13,60.05,60.12,114500.0,37.442,37.4607,37.4108,37.4544,114500.0
2011-04-20 11:00:00,60.12,60.12,60.06,60.07,106300.0,37.4544,37.4544,37.4171,37.4233,106300.0
2011-04-20 11:10:00,60.07,60.1,60.03,60.05,81000.0,37.4233,37.442,37.3984,37.4108,81000.0
2011-04-20 11:20:00,60.05,60.09,60.03,60.08,144600.0,37.4108,37.4358,37.3984,37.4295,144600.0
2011-04-20 11:30:00,60.08,60.11,60.07,60.09,54400.0,37.4295,37.4482,37.4233,37.4358,54400.0
2011-04-20 11:40:00,60.1,60.15,60.09,60.15,55500.0,37.442,37.4731,37.4358,37.4731,55500.0
2011-04-20 11:50:00,60.14,60.24,60.12,60.17,152900.0,37.4669,37.5292,37.4544,37.4856,152900.0
2011-04-20 12:00:00,60.17,60.19,60.13,60.16,127800.0,37.4856,37.4981,37.4607,37.4794,127800.0
2011-04-20 12:10:00,60.16,60.17,60.1,60.13,88300.0,37.4794,37.4856,37.442,37.4607,88300.0
2011-04-20 12:20:00,60.13,60.19,60.12,60.16,184600.0,37.4607,37.4981,37.4544,37.4794,184600.0
2011-04-20 12:30:00,60.15,60.18,60.12,60.16,101900.0,37.4731,37.4918,37.4544,37.4794,101900.0
2011-04-20 12:40:00,60.16,60.17,60.11,60.11,80800.0,37.4794,37.4856,37.4482,37.4482,80800.0
2011-04-20 12:50:00,60.12,60.13,60.08,60.11,158300.0,37.4544,37.4607,37.4295,37.4482,158300.0
2011-04-20 13:00:00,60.11,60.12,60.04,60.11,96800.0,37.4482,37.4544,37.4046,37.4482,96800.0
2011-04-20 13:10:00,60.1,60.12,60.06,60.07,56100.0,37.442,37.4544,37.4171,37.4233,56100.0
2011-04-20 13:20:00,60.07,60.12,60.07,60.11,60000.0,37.4233,37.4544,37.4233,37.4482,60000.0
2011-04-20 13:30:00,60.12,60.12,60.07,60.08,34800.0,37.4544,37.4544,37.4233,37.4295,34800.0
2011-04-20 13:40:00,60.09,60.12,60.07,60.09,63000.0,37.4358,37.4544,37.4233,37.4358,63000.0
2011-04-20 13:50:00,60.09,60.13,60.08,60.12,70100.0,37.4358,37.4607,37.4295,37.4544,70100.0
2011-04-20 14:00:00,60.12,60.12,60.07,60.09,66200.0,37.4544,37.4544,37.4233,37.4358,66200.0
2011-04-20 14:10:00,60.09,60.12,60.06,60.11,99000.0,37.4358,37.4544,37.4171,37.4482,99000.0
2011-04-20 14:20:00,60.11,60.13,60.09,60.11,61500.0,37.4482,37.4607,37.4358,37.4482,61500.0
2011-04-20 14:30:00,60.11,60.16,60.1,60.13,87300.0,37.4482,37.4794,37.442,37.4607,87300.0
2011-04-20 14:40:00,60.13,60.14,60.12,60.14,50400.0,37.4607,37.4669,37.4544,37.4669,50400.0
2011-04-20 14:50:00,60.13,60.15,60.13,60.14,104100.0,37.4607,37.4731,37.4607,37.4669,104100.0
2011-04-20 15:00:00,60.14,60.14,60.1,60.13,68000.0,37.4669,37.4669,37.442,37.4607,68000.0
2011-04-20 15:10:00,60.12,60.13,60.1,60.12,84200.0,37.4544,37.4607,37.442,37.4544,84200.0
2011-04-20 15:20:00,60.11,60.16,60.09,60.13,169300.0,37.4482,37.4794,37.4358,37.4607,169300.0
2011-04-20 15:30:00,60.14,60.18,60.11,60.18,375900.0,37.4669,37.4918,37.4482,37.4918,375900.0
2011-04-20 15:40:00,60.17,60.25,60.16,60.19,426300.0,37.4856,37.5354,37.4794,37.4981,426300.0
2011-04-20 15:50:00,60.19,60.23,60.17,60.18,685100.0,37.4981,37.523,37.4856,37.4918,685100.0
2011-04-21 09:30:00,60.4,60.41,59.98,60.1,215200.0,37.6289,37.6351,37.3672,37.442,215200.0
2011-04-21 09:40:00,60.1,60.1,59.95,59.98,323400.0,37.442,37.442,37.3485,37.3672,323400.0
2011-04-21 09:50:00,59.98,60.07,59.95,60.06,187000.0,37.3672,37.4233,37.3485,37.4171,187000.0
2011-04-21 10:00:00,60.06,60.07,59.92,60.04,329600.0,37.4171,37.4233,37.3298,37.4046,329600.0
2011-04-21 10:10:00,60.05,60.06,59.99,60.04,135700.0,37.4108,37.4171,37.3735,37.4046,135700.0
2011-04-21 10:20:00,60.04,60.15,60.04,60.1,146600.0,37.4046,37.4731,37.4046,37.442,146600.0
2011-04-21 10:30:00,60.11,60.17,60.08,60.09,114800.0,37.4482,37.4856,37.4295,37.4358,114800.0
2011-04-21 10:40:00,60.1,60.22,60.1,60.17,235400.0,37.442,37.5167,37.442,37.4856,235400.0
2011-04-21 10:50:00,60.18,60.34,60.18,60.32,298900.0,37.4918,37.5915,37.4918,37.579,298900.0
2011-04-21 11:00:00,60.32,60.34,60.29,60.32,67300.0,37.579,37.5915,37.5604,37.579,67300.0
2011-04-21 11:10:00,60.31,60.35,60.29,60.29,107600.0,37.5728,37.5977,37.5604,37.5604,107600.0
2011-04-21 11:20:00,60.28,60.39,60.27,60.38,109900.0,37.5541,37.6227,37.5479,37.6164,109900.0
2011-04-21 11:30:00,60.39,60.48,60.39,60.48,180700.0,37.6227,37.6787,37.6227,37.6787,180700.0
2011-04-21 11:40:00,60.49,60.49,60.4,60.46,110900.0,37.685,37.685,37.6289,37.6663,110900.0
2011-04-21 11:50:00,60.47,60.48,60.42,60.45,81100.0,37.6725,37.6787,37.6413,37.66,81100.0
2011-04-21 12:00:00,60.45,60.51,60.44,60.48,92900.0,37.66,37.6974,37.6538,37.6787,92900.0
2011-04-21 12:10:00,60.47,60.5,60.45,60.45,52200.0,37.6725,37.6912,37.66,37.66,52200.0
2011-04-21 12:20:00,60.44,60.48,60.43,60.46,115500.0,37.6538,37.6787,37.6476,37.6663,115500.0
2011-04-21 12:30:00,60.46,60.52,60.45,60.52,280500.0,37.6663,37.7036,37.66,37.7036,280500.0
2011-04-21 12:40:00,60.52,60.6,60.51,60.55,278800.0,37.7036,37.7535,37.6974,37.7223,278800.0
2011-04-21 12:50:00,60.56,60.61,60.55,60.56,125400.0,37.7286,37.7597,37.7223,37.7286,125400.0
2011-04-21 13:00:00,60.56,60.58,60.55,60.58,49200.0,37.7286,37.741,37.7223,37.741,49200.0
2011-04-21 13:10:00,60.57,60.6,60.57,60.57,34600.0,37.7348,37.7535,37.7348,37.7348,34600.0
2011-04-21 13:20:00,60.57,60.58,60.56,60.57,66700.0,37.7348,37.741,37.7286,37.7348,66700.0
2011-04-21 13:30:00,60.58,60.59,60.51,60.53,111900.0,37.741,37.7473,37.6974,37.7099,111900.0
2011-04-21 13:40:00,60.52,60.59,60.51,60.59,237300.0,37.7036,37.7473,37.6974,37.7473,237300.0
2011-04-21 13:50:00,60.59,60.61,60.58,60.59,44000.0,37.7473,37.7597,37.741,37.7473,44000.0
2011-04-21 14:00:00,60.58,60.59,60.55,60.58,79200.0,37.741,37.7473,37.7223,37.741,79200.0
2011-04-21 14:10:00,60.58,60.59,60.56,60.59,76400.0,37.741,37.7473,37.7286,37.7473,76400.0
2011-04-21 14:20:00,60.59,60.6,60.57,60.59,32300.0,37.7473,37.7535,37.7348,37.7473,32300.0
2011-04-21 14:30:00,60.59,60.61,60.59,60.61,51700.0,37.7473,37.7597,37.7473,37.7597,51700.0
2011-04-21 14:40:00,60.61,60.63,60.59,60.61,93200.0,37.7597,37.7722,37.7473,37.7597,93200.0
2011-04-21 14:50:00,60.6,60.63,60.55,60.56,107500.0,37.7535,37.7722,37.7223,37.7286,107500.0
2011-04-21 15:00:00,60.56,60.6,60.55,60.6,89700.0,37.7286,37.7535,37.7223,37.7535,89700.0
2011-04-21 15:10:00,60.6,60.62,60.59,60.62,63500.0,37.7535,37.7659,37.7473,37.7659,63500.0
2011-04-21 15:20:00,60.61,60.63,60.59,60.62,243300.0,37.7597,37.7722,37.7473,37.7659,243300.0
2011-04-21 15:30:00,60.62,60.62,60.59,60.6,71800.0,37.7659,37.7659,37.7473,37.7535,71800.0
2011-04-21 15:40:00,60.6,60.65,60.56,60.6,257700.0,37.7535,37.7846,37.7286,37.7535,257700.0
2011-04-21 15:50:00,60.6,60.63,60.59,60.6,628300.0,37.7535,37.7722,37.7473,37.7535,628300.0
2011-04-25 09:30:00,60.72,60.72,60.48,60.51,174600.0,37.8282,37.8282,37.6787,37.6974,174600.0
2011-04-25 09:40:00,60.51,60.55,60.4,60.53,128500.0,37.6974,37.7223,37.6289,37.7099,128500.0
2011-04-25 09:50:00,60.54,60.55,60.43,60.55,94100.0,37.7161,37.7223,37.6476,37.7223,94100.0
2011-04-25 10:00:00,60.54,60.58,60.43,60.45,119600.0,37.7161,37.741,37.6476,37.66,119600.0
2011-04-25 10:10:00,60.45,60.51,60.42,60.49,140600.0,37.66,37.6974,37.6413,37.685,140600.0
2011-04-25 10:20:00,60.48,60.55,60.43,60.54,79000.0,37.6787,37.7223,37.6476,37.7161,79000.0
2011-04-25 10:30:00,60.53,60.57,60.49,60.53,29100.0,37.7099,37.7348,37.685,37.7099,29100.0
2011-04-25 10:40:00,60.53,60.58,60.51,60.56,47100.0,37.7099,37.741,37.6974,37.7286,47100.0
2011-04-25 10:50:00,60.56,60.61,60.51,60.58,55000.0,37.7286,37.7597,37.6974,37.741,55000.0
2011-04-25 11:00:00,60.58,60.59,60.54,60.54,34400.0,37.741,37.7473,37.7161,37.7161,34400.0
2011-04-25 11:10:00,60.54,60.58,60.54,60.57,67900.0,37.7161,37.741,37.7161,37.7348,67900.0
2011-04-25 11:20:00,60.57,60.62,60.55,60.6,27800.0,37.7348,37.7659,37.7223,37.7535,27800.0
2011-04-25 11:30:00,60.6,60.63,60.59,60.6,74300.0,37.7535,37.7722,37.7473,37.7535,74300.0
2011-04-25 11:40:00,60.61,60.63,60.6,60.61,25500.0,37.7597,37.7722,37.7535,37.7597,25500.0
2011-04-25 11:50:00,60.61,60.69,60.6,60.68,93100.0,37.7597,37.8096,37.7535,37.8033,93100.0
2011-04-25 12:00:00,60.68,60.75,60.66,60.75,72300.0,37.8033,37.8469,37.7909,37.8469,72300.0
2011-04-25 12:10:00,60.74,60.77,60.74,60.76,17200.0,37.8407,37.8594,37.8407,37.8532,17200.0
2011-04-25 12:20:00,60.76,60.83,60.75,60.83,42200.0,37.8532,37.8968,37.8469,37.8968,42200.0
2011-04-25 12:30:00,60.83,60.86,60.82,60.86,30700.0,37.8968,37.9155,37.8905,37.9155,30700.0
2011-04-25 12:40:00,60.86,60.88,60.84,60.87,67800.0,37.9155,37.9279,37.903,37.9217,67800.0
2011-04-25 12:50:00,60.88,60.91,60.87,60.91,55000.0,37.9279,37.9466,37.9217,37.9466,55000.0
2011-04-25 13:00:00,60.91,60.91,60.86,60.9,86200.0,37.9466,37.9466,37.9155,37.9404,86200.0
2011-04-25 13:10:00,60.9,60.95,60.9,60.93,63200.0,37.9404,37.9715,37.9404,37.9591,63200.0
2011-04-25 13:20:00,60.94,60.99,60.94,60.99,55700.0,37.9653,37.9964,37.9653,37.9964,55700.0
2011-04-25 13:30:00,60.99,61.01,60.99,61.01,26200.0,37.9964,38.0089,37.9964,38.0089,26200.0
2011-04-25 13:40:00,61.0,61.02,60.99,61.02,42800.0,38.0027,38.0151,37.9964,38.0151,42800.0
2011-04-25 13:50:00,61.01,61.03,61.0,61.03,51600.0,38.0089,38.0214,38.0027,38.0214,51600.0
2011-04-25 14:00:00,61.03,61.07,61.02,61.07,55900.0,38.0214,38.0463,38.0151,38.0463,55900.0
2011-04-25 14:10:00,61.07,61.09,61.06,61.07,54800.0,38.0463,38.0587,38.0401,38.0463,54800.0
2011-04-25 14:20:00,61.08,61.09,61.06,61.08,44300.0,38.0525,38.0587,38.0401,38.0525,44300.0
2011-04-25 14:30:00,61.08,61.08,61.02,61.02,31100.0,38.0525,38.0525,38.0151,38.0151,31100.0
2011-04-25 14:40:00,61.03,61.03,60.98,60.98,29000.0,38.0214,38.0214,37.9902,37.9902,29000.0
2011-04-25 14:50:00,60.98,61.0,60.97,61.0,84000.0,37.9902,38.0027,37.984,38.0027,84000.0
2011-04-25 15:00:00,61.0,61.0,60.95,60.95,58300.0,38.0027,38.0027,37.9715,37.9715,58300.0
2011-04-25 15:10:00,60.95,60.96,60.93,60.95,35000.0,37.9715,37.9778,37.9591,37.9715,35000.0
2011-04-25 15:20:00,60.95,60.96,60.93,60.96,33200.0,37.9715,37.9778,37.9591,37.9778,33200.0
2011-04-25 15:30:00,60.96,60.97,60.93,60.96,106000.0,37.9778,37.984,37.9591,37.9778,106000.0
2011-04-25 15:40:00,60.96,60.96,60.92,60.93,122700.0,37.9778,37.9778,37.9528,37.9591,122700.0
2011-04-25 15:50:00,60.92,60.93,60.87,60.9,729100.0,37.9528,37.9591,37.9217,37.9404,729100.0
2011-04-26 09:30:00,61.0,61.1,60.86,60.87,174500.0,38.0027,38.065,37.9155,37.9217,174500.0
2011-04-26 09:40:00,60.87,61.0,60.83,61.0,258900.0,37.9217,38.0027,37.8968,38.0027,258900.0
2011-04-26 09:50:00,61.0,61.08,60.93,61.04,347300.0,38.0027,38.0525,37.9591,38.0276,347300.0
2011-04-26 10:00:00,61.04,61.17,61.04,61.05,265700.0,38.0276,38.1086,38.0276,38.0338,265700.0
2011-04-26 10:10:00,61.05,61.14,61.04,61.1,149800.0,38.0338,38.0899,38.0276,38.065,149800.0
2011-04-26 10:20:00,61.1,61.2,61.1,61.18,156200.0,38.065,38.1273,38.065,38.1148,156200.0
2011-04-26 10:30:00,61.18,61.31,61.18,61.28,152900.0,38.1148,38.1958,38.1148,38.1771,152900.0
2011-04-26 10:40:00,61.28,61.43,61.28,61.4,264300.0,38.1771,38.2706,38.1771,38.2519,264300.0
2011-04-26 10:50:00,61.4,61.4,61.3,61.34,137800.0,38.2519,38.2519,38.1896,38.2145,137800.0
2011-04-26 11:00:00,61.34,61.34,61.28,61.28,90800.0,38.2145,38.2145,38.1771,38.1771,90800.0
2011-04-26 11:10:00,61.28,61.32,61.27,61.31,70300.0,38.1771,38.202,38.1709,38.1958,70300.0
2011-04-26 11:20:00,61.32,61.41,61.32,61.37,75900.0,38.202,38.2581,38.202,38.2332,75900.0
2011-04-26 11:30:00,61.38,61.43,61.36,61.39,141800.0,38.2394,38.2706,38.227,38.2456,141800.0
2011-04-26 11:40:00,61.39,61.44,61.38,61.44,71800.0,38.2456,38.2768,38.2394,38.2768,71800.0
2011-04-26 11:50:00,61.44,61.52,61.43,61.51,110900.0,38.2768,38.3266,38.2706,38.3204,110900.0
2011-04-26 12:00:00,61.51,61.57,61.5,61.51,157600.0,38.3204,38.3578,38.3142,38.3204,157600.0
2011-04-26 12:10:00,61.5,61.54,61.5,61.53,73500.0,38.3142,38.3391,38.3142,38.3329,73500.0
2011-04-26 12:20:00,61.53,61.56,61.48,61.51,160800.0,38.3329,38.3516,38.3017,38.3204,160800.0
2011-04-26 12:30:00,61.5,61.53,61.47,61.51,74500.0,38.3142,38.3329,38.2955,38.3204,74500.0
2011-04-26 12:40:00,61.52,61.54,61.44,61.45,94600.0,38.3266,38.3391,38.2768,38.283,94600.0
2011-04-26 12:50:00,61.45,61.56,61.45,61.56,217800.0,38.283,38.3516,38.283,38.3516,217800.0
2011-04-26 13:00:00,61.56,61.56,61.51,61.51,66900.0,38.3516,38.3516,38.3204,38.3204,66900.0
2011-04-26 13:10:00,61.51,61.56,61.51,61.56,134300.0,38.3204,38.3516,38.3204,38.3516,134300.0
2011-04-26 13:20:00,61.56,61.61,61.54,61.59,141200.0,38.3516,38.3827,38.3391,38.3702,141200.0
2011-04-26 13:30:00,61.59,61.63,61.57,61.57,253600.0,38.3702,38.3952,38.3578,38.3578,253600.0
2011-04-26 13:40:00,61.57,61.61,61.56,61.6,61800.0,38.3578,38.3827,38.3516,38.3765,61800.0
2011-04-26 13:50:00,61.6,61.64,61.59,61.63,235700.0,38.3765,38.4014,38.3702,38.3952,235700.0
2011-04-26 14:00:00,61.64,61.65,61.6,61.65,217600.0,38.4014,38.4076,38.3765,38.4076,217600.0
2011-04-26 14:10:00,61.64,61.66,61.63,61.66,130500.0,38.4014,38.4139,38.3952,38.4139,130500.0
2011-04-26 14:20:00,61.66,61.68,61.65,61.67,126900.0,38.4139,38.4263,38.4076,38.4201,126900.0
2011-04-26 14:30:00,61.66,61.67,61.57,61.57,141900.0,38.4139,38.4201,38.3578,38.3578,141900.0
2011-04-26 14:40:00,61.57,61.59,61.54,61.56,99900.0,38.3578,38.3702,38.3391,38.3516,99900.0
2011-04-26 14:50:00,61.56,61.56,61.5,61.55,190100.0,38.3516,38.3516,38.3142,38.3453,190100.0
2011-04-26 15:00:00,61.55,61.6,61.53,61.59,174100.0,38.3453,38.3765,38.3329,38.3702,174100.0
2011-04-26 15:10:00,61.59,61.62,61.55,61.56,82000.0,38.3702,38.3889,38.3453,38.3516,82000.0
2011-04-26 15:20:00,61.55,61.56,61.45,61.48,361100.0,38.3453,38.3516,38.283,38.3017,361100.0
2011-04-26 15:30:00,61.48,61.49,61.44,61.45,154700.0,38.3017,38.3079,38.2768,38.283,154700.0
2011-04-26 15:40:00,61.44,61.53,61.44,61.52,389400.0,38.2768,38.3329,38.2768,38.3266,389400.0
2011-04-26 15:50:00,61.52,61.54,61.49,61.5,848000.0,38.3266,38.3391,38.3079,38.3142,848000.0
2011-04-27 09:30:00,61.52,61.64,61.42,61.44,421400.0,38.3266,38.4014,38.2643,38.2768,421400.0
2011-04-27 09:40:00,61.45,61.63,61.42,61.61,283000.0,38.283,38.3952,38.2643,38.3827,283000.0
2011-04-27 09:50:00,61.62,61.64,61.57,61.57,74000.0,38.3889,38.4014,38.3578,38.3578,74000.0
2011-04-27 10:00:00,61.57,61.59,61.53,61.59,84900.0,38.3578,38.3702,38.3329,38.3702,84900.0
2011-04-27 10:10:00,61.59,61.6,61.55,61.56,42500.0,38.3702,38.3765,38.3453,38.3516,42500.0
2011-04-27 10:20:00,61.55,61.55,61.47,61.48,76600.0,38.3453,38.3453,38.2955,38.3017,76600.0
2011-04-27 10:30:00,61.48,61.48,61.37,61.41,138600.0,38.3017,38.3017,38.2332,38.2581,138600.0
2011-04-27 10:40:00,61.4,61.44,61.38,61.44,210400.0,38.2519,38.2768,38.2394,38.2768,210400.0
2011-04-27 10:50:00,61.44,61.46,61.42,61.42,25400.0,38.2768,38.2893,38.2643,38.2643,25400.0
2011-04-27 11:00:00,61.44,61.52,61.43,61.51,86100.0,38.2768,38.3266,38.2706,38.3204,86100.0
2011-04-27 11:10:00,61.52,61.54,61.47,61.48,88200.0,38.3266,38.3391,38.2955,38.3017,88200.0
2011-04-27 11:20:00,61.48,61.49,61.42,61.43,29100.0,38.3017,38.3079,38.2643,38.2706,29100.0
2011-04-27 11:30:00,61.42,61.46,61.38,61.39,89300.0,38.2643,38.2893,38.2394,38.2456,89300.0
2011-04-27 11:40:00,61.39,61.4,61.33,61.35,45400.0,38.2456,38.2519,38.2083,38.2207,45400.0
2011-04-27 11:50:00,61.35,61.39,61.35,61.37,62000.0,38.2207,38.2456,38.2207,38.2332,62000.0
2011-04-27 12:00:00,61.36,61.37,61.32,61.32,44800.0,38.227,38.2332,38.202,38.202,44800.0
2011-04-27 12:10:00,61.33,61.35,61.29,61.31,87300.0,38.2083,38.2207,38.1833,38.1958,87300.0
2011-04-27 12:20:00,61.32,61.32,61.29,61.29,423300.0,38.202,38.202,38.1833,38.1833,423300.0
2011-04-27 12:30:00,61.3,61.41,61.27,61.4,121700.0,38.1896,38.2581,38.1709,38.2519,121700.0
2011-04-27 12:40:00,61.4,61.44,61.35,61.37,107900.0,38.2519,38.2768,38.2207,38.2332,107900.0
2011-04-27 12:50:00,61.36,61.43,61.35,61.41,85000.0,38.227,38.2706,38.2207,38.2581,85000.0
2011-04-27 13:00:00,61.4,61.45,61.4,61.43,78700.0,38.2519,38.283,38.2519,38.2706,78700.0
2011-04-27 13:10:00,61.43,61.49,61.4,61.49,64100.0,38.2706,38.3079,38.2519,38.3079,64100.0
2011-04-27 13:20:00,61.48,61.5,61.45,61.46,25700.0,38.3017,38.3142,38.283,38.2893,25700.0
2011-04-27 13:30:00,61.45,61.46,61.42,61.43,45100.0,38.283,38.2893,38.2643,38.2706,45100.0
2011-04-27 13:40:00,61.43,61.46,61.41,61.44,55200.0,38.2706,38.2893,38.2581,38.2768,55200.0
2011-04-27 13:50:00,61.44,61.53,61.44,61.52,32200.0,38.2768,38.3329,38.2768,38.3266,32200.0
2011-04-27 14:00:00,61.52,61.56,61.47,61.48,121700.0,38.3266,38.3516,38.2955,38.3017,121700.0
2011-04-27 14:10:00,61.48,61.5,61.42,61.46,72800.0,38.3017,38.3142,38.2643,38.2893,72800.0
2011-04-27 14:20:00,61.46,61.5,61.43,61.45,54400.0,38.2893,38.3142,38.2706,38.283,54400.0
2011-04-27 14:30:00,61.45,61.51,61.44,61.49,30500.0,38.283,38.3204,38.2768,38.3079,30500.0
2011-04-27 14:40:00,61.49,61.53,61.48,61.51,55200.0,38.3079,38.3329,38.3017,38.3204,55200.0
2011-04-27 14:50:00,61.51,61.6,61.51,61.6,37700.0,38.3204,38.3765,38.3204,38.3765,37700.0
2011-04-27 15:00:00,61.6,61.6,61.56,61.59,87800.0,38.3765,38.3765,38.3516,38.3702,87800.0
2011-04-27 15:10:00,61.6,61.64,61.59,61.64,81100.0,38.3765,38.4014,38.3702,38.4014,81100.0
2011-04-27 15:20:00,61.63,61.69,61.62,61.69,132400.0,38.3952,38.4325,38.3889,38.4325,132400.0
2011-04-27 15:30:00,61.69,61.82,61.68,61.82,306600.0,38.4325,38.5135,38.4263,38.5135,306600.0
2011-04-27 15:40:00,61.82,61.86,61.77,61.82,391400.0,38.5135,38.5385,38.4824,38.5135,391400.0
2011-04-27 15:50:00,61.81,61.82,61.72,61.74,770200.0,38.5073,38.5135,38.4512,38.4637,770200.0
2011-04-28 09:30:00,61.89,62.03,61.76,62.02,232200.0,38.5571,38.6444,38.4762,38.6381,232200.0
2011-04-28 09:40:00,62.02,62.27,62.02,62.27,159000.0,38.6381,38.7939,38.6381,38.7939,159000.0
2011-04-28 09:50:00,62.27,62.36,62.22,62.34,145700.0,38.7939,38.85,38.7627,38.8375,145700.0
2011-04-28 10:00:00,62.34,62.35,62.27,62.32,155800.0,38.8375,38.8437,38.7939,38.825,155800.0
2011-04-28 10:10:00,62.32,62.38,62.28,62.36,155200.0,38.825,38.8624,38.8001,38.85,155200.0
2011-04-28 10:20:00,62.35,62.4,62.34,62.37,58300.0,38.8437,38.8749,38.8375,38.8562,58300.0
2011-04-28 10:30:00,62.38,62.39,62.28,62.28,69100.0,38.8624,38.8686,38.8001,38.8001,69100.0
2011-04-28 10:40:00,62.29,62.4,62.29,62.39,70500.0,38.8063,38.8749,38.8063,38.8686,70500.0
2011-04-28 10:50:00,62.38,62.42,62.35,62.39,70500.0,38.8624,38.8873,38.8437,38.8686,70500.0
2011-04-28 11:00:00,62.38,62.42,62.37,62.41,63900.0,38.8624,38.8873,38.8562,38.8811,63900.0
2011-04-28 11:10:00,62.42,62.45,62.41,62.44,49400.0,38.8873,38.906,38.8811,38.8998,49400.0
2011-04-28 11:20:00,62.45,62.48,62.43,62.45,59600.0,38.906,38.9247,38.8936,38.906,59600.0
2011-04-28 11:30:00,62.44,62.47,62.41,62.42,73500.0,38.8998,38.9185,38.8811,38.8873,73500.0
2011-04-28 11:40:00,62.42,62.49,62.39,62.42,72200.0,38.8873,38.9309,38.8686,38.8873,72200.0
2011-04-28 11:50:00,62.42,62.45,62.38,62.45,128200.0,38.8873,38.906,38.8624,38.906,128200.0
2011-04-28 12:00:00,62.44,62.45,62.4,62.43,63300.0,38.8998,38.906,38.8749,38.8936,63300.0
2011-04-28 12:10:00,62.44,62.48,62.42,62.47,48500.0,38.8998,38.9247,38.8873,38.9185,48500.0
2011-04-28 12:20:00,62.47,62.58,62.45,62.58,87700.0,38.9185,38.987,38.906,38.987,87700.0
2011-04-28 12:30:00,62.58,62.67,62.56,62.65,460500.0,38.987,39.0431,38.9746,39.0306,460500.0
2011-04-28 12:40:00,62.65,62.65,62.52,62.54,285400.0,39.0306,39.0306,38.9496,38.9621,285400.0
2011-04-28 12:50:00,62.55,62.6,62.5,62.59,79200.0,38.9683,38.9995,38.9372,38.9932,79200.0
2011-04-28 13:00:00,62.59,62.61,62.51,62.53,140200.0,38.9932,39.0057,38.9434,38.9559,140200.0
2011-04-28 13:10:00,62.54,62.55,62.49,62.5,92000.0,38.9621,38.9683,38.9309,38.9372,92000.0
2011-04-28 13:20:00,62.5,62.54,62.48,62.54,145400.0,38.9372,38.9621,38.9247,38.9621,145400.0
2011-04-28 13:30:00,62.54,62.54,62.42,62.47,133100.0,38.9621,38.9621,38.8873,38.9185,133100.0
2011-04-28 13:40:00,62.48,62.53,62.47,62.52,34800.0,38.9247,38.9559,38.9185,38.9496,34800.0
2011-04-28 13:50:00,62.51,62.59,62.5,62.54,153500.0,38.9434,38.9932,38.9372,38.9621,153500.0
2011-04-28 14:00:00,62.54,62.56,62.51,62.56,119600.0,38.9621,38.9746,38.9434,38.9746,119600.0
2011-04-28 14:10:00,62.55,62.59,62.54,62.58,34000.0,38.9683,38.9932,38.9621,38.987,34000.0
2011-04-28 14:20:00,62.58,62.58,62.56,62.57,22400.0,38.987,38.987,38.9746,38.9808,22400.0
2011-04-28 14:30:00,62.57,62.58,62.55,62.56,111000.0,38.9808,38.987,38.9683,38.9746,111000.0
2011-04-28 14:40:00,62.56,62.56,62.49,62.49,127000.0,38.9746,38.9746,38.9309,38.9309,127000.0
2011-04-28 14:50:00,62.49,62.55,62.48,62.54,79200.0,38.9309,38.9683,38.9247,38.9621,79200.0
2011-04-28 15:00:00,62.54,62.55,62.52,62.54,67100.0,38.9621,38.9683,38.9496,38.9621,67100.0
2011-04-28 15:10:00,62.55,62.55,62.49,62.52,433200.0,38.9683,38.9683,38.9309,38.9496,433200.0
2011-04-28 15:20:00,62.52,62.52,62.46,62.5,274100.0,38.9496,38.9496,38.9123,38.9372,274100.0
2011-04-28 15:30:00,62.5,62.55,62.48,62.53,259100.0,38.9372,38.9683,38.9247,38.9559,259100.0
2011-04-28 15:40:00,62.52,62.61,62.52,62.59,275900.0,38.9496,39.0057,38.9496,38.9932,275900.0
2011-04-28 15:50:00,62.58,62.58,62.45,62.47,719300.0,38.987,38.987,38.906,38.9185,719300.0
2011-04-29 09:30:00,62.59,62.59,62.15,62.16,263600.0,38.9932,38.9932,38.7191,38.7254,263600.0
2011-04-29 09:40:00,62.17,62.18,61.87,61.88,337100.0,38.7316,38.7378,38.5447,38.5509,337100.0
2011-04-29 09:50:00,61.88,61.88,61.69,61.69,179200.0,38.5509,38.5509,38.4325,38.4325,179200.0
2011-04-29 10:00:00,61.69,61.7,61.66,61.69,117100.0,38.4325,38.4388,38.4139,38.4325,117100.0
2011-04-29 10:10:00,61.7,61.73,61.59,61.59,416500.0,38.4388,38.4575,38.3702,38.3702,416500.0
2011-04-29 10:20:00,61.59,61.59,61.47,61.47,110900.0,38.3702,38.3702,38.2955,38.2955,110900.0
2011-04-29 10:30:00,61.48,61.61,61.46,61.6,690200.0,38.3017,38.3827,38.2893,38.3765,690200.0
2011-04-29 10:40:00,61.61,61.66,61.59,61.66,103100.0,38.3827,38.4139,38.3702,38.4139,103100.0
2011-04-29 10:50:00,61.66,61.85,61.66,61.84,252200.0,38.4139,38.5322,38.4139,38.526,252200.0
2011-04-29 11:00:00,61.84,61.86,61.82,61.83,130000.0,38.526,38.5385,38.5135,38.5198,130000.0
2011-04-29 11:10:00,61.82,61.83,61.73,61.74,158900.0,38.5135,38.5198,38.4575,38.4637,158900.0
2011-04-29 11:20:00,61.74,61.84,61.73,61.83,82100.0,38.4637,38.526,38.4575,38.5198,82100.0
2011-04-29 11:30:00,61.84,62.08,61.83,62.07,244900.0,38.526,38.6755,38.5198,38.6693,244900.0
2011-04-29 11:40:00,62.07,62.2,62.07,62.17,334700.0,38.6693,38.7503,38.6693,38.7316,334700.0
2011-04-29 11:50:00,62.17,62.18,61.99,61.99,104500.0,38.7316,38.7378,38.6194,38.6194,104500.0
2011-04-29 12:00:00,62.0,62.22,61.99,62.22,309300.0,38.6257,38.7627,38.6194,38.7627,309300.0
2011-04-29 12:10:00,62.22,62.29,62.21,62.25,762000.0,38.7627,38.8063,38.7565,38.7814,762000.0
2011-04-29 12:20:00,62.26,62.27,62.2,62.27,91700.0,38.7877,38.7939,38.7503,38.7939,91700.0
2011-04-29 12:30:00,62.26,62.29,62.24,62.27,108400.0,38.7877,38.8063,38.7752,38.7939,108400.0
2011-04-29 12:40:00,62.28,62.28,62.22,62.23,77900.0,38.8001,38.8001,38.7627,38.769,77900.0
2011-04-29 12:50:00,62.24,62.28,62.23,62.28,136900.0,38.7752,38.8001,38.769,38.8001,136900.0
2011-04-29 13:00:00,62.28,62.28,62.21,62.21,68200.0,38.8001,38.8001,38.7565,38.7565,68200.0
2011-04-29 13:10:00,62.22,62.23,62.16,62.18,148300.0,38.7627,38.769,38.7254,38.7378,148300.0
2011-04-29 13:20:00,62.18,62.19,62.17,62.18,61300.0,38.7378,38.744,38.7316,38.7378,61300.0
2011-04-29 13:30:00,62.18,62.22,62.16,62.18,146400.0,38.7378,38.7627,38.7254,38.7378,146400.0
2011-04-29 13:40:00,62.18,62.18,62.1,62.11,160300.0,38.7378,38.7378,38.688,38.6942,160300.0
2011-04-29 13:50:00,62.11,62.14,62.09,62.13,113000.0,38.6942,38.7129,38.6817,38.7067,113000.0
2011-04-29 14:00:00,62.13,62.14,62.1,62.12,116500.0,38.7067,38.7129,38.688,38.7004,116500.0
2011-04-29 14:10:00,62.12,62.14,62.1,62.13,43000.0,38.7004,38.7129,38.688,38.7067,43000.0
2011-04-29 14:20:00,62.12,62.14,62.1,62.1,33100.0,38.7004,38.7129,38.688,38.688,33100.0
2011-04-29 14:30:00,62.11,62.16,62.09,62.16,51700.0,38.6942,38.7254,38.6817,38.7254,51700.0
2011-04-29 14:40:00,62.16,62.16,62.13,62.14,60800.0,38.7254,38.7254,38.7067,38.7129,60800.0
2011-04-29 14:50:00,62.14,62.14,62.11,62.13,116100.0,38.7129,38.7129,38.6942,38.7067,116100.0
2011-04-29 15:00:00,62.12,62.13,62.07,62.13,142600.0,38.7004,38.7067,38.6693,38.7067,142600.0
2011-04-29 15:10:00,62.12,62.13,61.99,62.0,102300.0,38.7004,38.7067,38.6194,38.6257,102300.0
2011-04-29 15:20:00,61.99,62.0,61.9,61.92,77500.0,38.6194,38.6257,38.5634,38.5758,77500.0
2011-04-29 15:30:00,61.93,62.02,61.93,62.02,246300.0,38.5821,38.6381,38.5821,38.6381,246300.0
2011-04-29 15:40:00,62.02,62.19,62.0,62.18,397400.0,38.6381,38.744,38.6257,38.7378,397400.0
2011-04-29 15:50:00,62.19,62.23,62.14,62.18,637500.0,38.744,38.769,38.7129,38.7378,637500.0
2011-05-02 09:30:00,62.37,62.61,62.3,62.49,328500.0,38.8562,39.0057,38.8126,38.9309,328500.0
2011-05-02 09:40:00,62.5,62.52,62.44,62.47,136900.0,38.9372,38.9496,38.8998,38.9185,136900.0
2011-05-02 09:50:00,62.47,62.55,62.4,62.4,129600.0,38.9185,38.9683,38.8749,38.8749,129600.0
2011-05-02 10:00:00,62.4,62.47,62.36,62.36,160300.0,38.8749,38.9185,38.85,38.85,160300.0
2011-05-02 10:10:00,62.36,62.36,62.19,62.22,132400.0,38.85,38.85,38.744,38.7627,132400.0
2011-05-02 10:20:00,62.21,62.31,62.19,62.27,195000.0,38.7565,38.8188,38.744,38.7939,195000.0
2011-05-02 10:30:00,62.27,62.28,62.16,62.21,329100.0,38.7939,38.8001,38.7254,38.7565,329100.0
2011-05-02 10:40:00,62.21,62.21,62.15,62.19,122900.0,38.7565,38.7565,38.7191,38.744,122900.0
2011-05-02 10:50:00,62.19,62.2,62.12,62.14,207000.0,38.744,38.7503,38.7004,38.7129,207000.0
2011-05-02 11:00:00,62.14,62.17,62.12,62.15,155500.0,38.7129,38.7316,38.7004,38.7191,155500.0
2011-05-02 11:10:00,62.15,62.2,62.12,62.15,109200.0,38.7191,38.7503,38.7004,38.7191,109200.0
2011-05-02 11:20:00,62.14,62.17,62.02,62.03,105700.0,38.7129,38.7316,38.6381,38.6444,105700.0
2011-05-02 11:30:00,62.01,62.06,61.98,62.05,116900.0,38.6319,38.6631,38.6132,38.6568,116900.0
2011-05-02 11:40:00,62.06,62.08,62.0,62.01,101000.0,38.6631,38.6755,38.6257,38.6319,101000.0
2011-05-02 11:50:00,62.0,62.06,61.99,62.05,113800.0,38.6257,38.6631,38.6194,38.6568,113800.0
2011-05-02 12:00:00,62.06,62.06,61.97,61.99,32900.0,38.6631,38.6631,38.607,38.6194,32900.0
2011-05-02 12:10:00,61.99,62.03,61.94,61.94,38100.0,38.6194,38.6444,38.5883,38.5883,38100.0
2011-05-02 12:20:00,61.95,61.95,61.74,61.75,108500.0,38.5945,38.5945,38.4637,38.4699,108500.0
2011-05-02 12:30:00,61.76,61.76,61.71,61.76,148500.0,38.4762,38.4762,38.445,38.4762,148500.0
2011-05-02 12:40:00,61.76,61.95,61.74,61.93,180200.0,38.4762,38.5945,38.4637,38.5821,180200.0
2011-05-02 12:50:00,61.94,62.0,61.94,61.99,41500.0,38.5883,38.6257,38.5883,38.6194,41500.0
2011-05-02 13:00:00,62.0,62.1,62.0,62.1,86000.0,38.6257,38.688,38.6257,38.688,86000.0
2011-05-02 13:10:00,62.09,62.15,62.08,62.14,161300.0,38.6817,38.7191,38.6755,38.7129,161300.0
2011-05-02 13:20:00,62.14,62.15,62.1,62.14,60400.0,38.7129,38.7191,38.688,38.7129,60400.0
2011-05-02 13:30:00,62.14,62.17,62.14,62.15,212000.0,38.7129,38.7316,38.7129,38.7191,212000.0
2011-05-02 13:40:00,62.14,62.16,62.14,62.16,51000.0,38.7129,38.7254,38.7129,38.7254,51000.0
2011-05-02 13:50:00,62.16,62.21,62.14,62.2,104400.0,38.7254,38.7565,38.7129,38.7503,104400.0
2011-05-02 14:00:00,62.2,62.25,62.2,62.23,93200.0,38.7503,38.7814,38.7503,38.769,93200.0
2011-05-02 14:10:00,62.22,62.27,62.22,62.27,37200.0,38.7627,38.7939,38.7627,38.7939,37200.0
2011-05-02 14:20:00,62.26,62.26,62.15,62.15,82900.0,38.7877,38.7877,38.7191,38.7191,82900.0
2011-05-02 14:30:00,62.15,62.2,62.15,62.16,22500.0,38.7191,38.7503,38.7191,38.7254,22500.0
2011-05-02 14:40:00,62.17,62.2,62.16,62.17,55700.0,38.7316,38.7503,38.7254,38.7316,55700.0
2011-05-02 14:50:00,62.17,62.17,62.08,62.11,84400.0,38.7316,38.7316,38.6755,38.6942,84400.0
2011-05-02 15:00:00,62.1,62.16,62.08,62.16,49900.0,38.688,38.7254,38.6755,38.7254,49900.0
2011-05-02 15:10:00,62.15,62.15,62.06,62.07,59800.0,38.7191,38.7191,38.6631,38.6693,59800.0
2011-05-02 15:20:00,62.07,62.14,62.04,62.05,97000.0,38.6693,38.7129,38.6506,38.6568,97000.0
2011-05-02 15:30:00,62.05,62.1,62.0,62.09,195000.0,38.6568,38.688,38.6257,38.6817,195000.0
2011-05-02 15:40:00,62.09,62.18,62.03,62.17,229800.0,38.6817,38.7378,38.6444,38.7316,229800.0
2011-05-02 15:50:00,62.17,62.19,62.14,62.14,471500.0,38.7316,38.744,38.7129,38.7129,471500.0
2011-05-03 09:30:00,62.11,62.26,62.01,62.14,354800.0,38.6942,38.7877,38.6319,38.7129,354800.0
2011-05-03 09:40:00,62.14,62.21,62.02,62.08,463100.0,38.7129,38.7565,38.6381,38.6755,463100.0
2011-05-03 09:50:00,62.08,62.35,62.07,62.34,253900.0,38.6755,38.8437,38.6693,38.8375,253900.0
2011-05-03 10:00:00,62.34,62.42,62.27,62.3,255800.0,38.8375,38.8873,38.7939,38.8126,255800.0
2011-05-03 10:10:00,62.3,62.36,62.25,62.32,154400.0,38.8126,38.85,38.7814,38.825,154400.0
2011-05-03 10:20:00,62.31,62.38,62.25,62.36,273200.0,38.8188,38.8624,38.7814,38.85,273200.0
2011-05-03 10:30:00,62.37,62.38,62.06,62.1,423300.0,38.8562,38.8624,38.6631,38.688,423300.0
2011-05-03 10:40:00,62.09,62.14,62.01,62.1,169700.0,38.6817,38.7129,38.6319,38.688,169700.0
2011-05-03 10:50:00,62.11,62.16,62.09,62.11,90200.0,38.6942,38.7254,38.6817,38.6942,90200.0
2011-05-03 11:00:00,62.11,62.14,61.97,61.97,57800.0,38.6942,38.7129,38.607,38.607,57800.0
2011-05-03 11:10:00,61.97,62.09,61.94,62.07,143100.0,38.607,38.6817,38.5883,38.6693,143100.0
2011-05-03 11:20:00,62.07,62.15,62.0,62.04,43200.0,38.6693,38.7191,38.6257,38.6506,43200.0
2011-05-03 11:30:00,62.05,62.05,61.96,62.01,97200.0,38.6568,38.6568,38.6008,38.6319,97200.0
2011-05-03 11:40:00,62.0,62.04,61.95,61.97,92200.0,38.6257,38.6506,38.5945,38.607,92200.0
2011-05-03 11:50:00,61.97,62.0,61.93,61.99,128800.0,38.607,38.6257,38.5821,38.6194,128800.0
2011-05-03 12:00:00,62.0,62.01,61.94,61.95,90200.0,38.6257,38.6319,38.5883,38.5945,90200.0
2011-05-03 12:10:00,61.96,61.97,61.84,61.86,52800.0,38.6008,38.607,38.526,38.5385,52800.0
2011-05-03 12:20:00,61.86,61.87,61.73,61.73,100800.0,38.5385,38.5447,38.4575,38.4575,100800.0
2011-05-03 12:30:00,61.73,61.75,61.59,61.61,133000.0,38.4575,38.4699,38.3702,38.3827,133000.0
2011-05-03 12:40:00,61.6,61.66,61.59,61.63,125800.0,38.3765,38.4139,38.3702,38.3952,125800.0
2011-05-03 12:50:00,61.63,61.7,61.56,61.59,248000.0,38.3952,38.4388,38.3516,38.3702,248000.0
2011-05-03 13:00:00,61.59,61.6,61.51,61.56,194800.0,38.3702,38.3765,38.3204,38.3516,194800.0
2011-05-03 13:10:00,61.56,61.57,61.49,61.49,326600.0,38.3516,38.3578,38.3079,38.3079,326600.0
2011-05-03 13:20:00,61.49,61.49,61.14,61.17,515600.0,38.3079,38.3079,38.0899,38.1086,515600.0
2011-05-03 13:30:00,61.16,61.21,61.12,61.14,427700.0,38.1024,38.1335,38.0774,38.0899,427700.0
2011-05-03 13:40:00,61.14,61.17,61.05,61.1,203100.0,38.0899,38.1086,38.0338,38.065,203100.0
2011-05-03 13:50:00,61.11,61.15,61.05,61.15,189500.0,38.0712,38.0961,38.0338,38.0961,189500.0
2011-05-03 14:00:00,61.15,61.2,61.09,61.1,250600.0,38.0961,38.1273,38.0587,38.065,250600.0
2011-05-03 14:10:00,61.1,61.16,61.04,61.14,179200.0,38.065,38.1024,38.0276,38.0899,179200.0
2011-05-03 14:20:00,61.13,61.28,61.09,61.28,187100.0,38.0837,38.1771,38.0587,38.1771,187100.0
2011-05-03 14:30:00,61.28,61.35,61.23,61.24,233500.0,38.1771,38.2207,38.146,38.1522,233500.0
2011-05-03 14:40:00,61.24,61.35,61.23,61.35,136800.0,38.1522,38.2207,38.146,38.2207,136800.0
2011-05-03 14:50:00,61.34,61.35,61.26,61.3,98600.0,38.2145,38.2207,38.1647,38.1896,98600.0
2011-05-03 15:00:00,61.3,61.33,61.28,61.31,57800.0,38.1896,38.2083,38.1771,38.1958,57800.0
2011-05-03 15:10:00,61.31,61.36,61.29,61.32,119900.0,38.1958,38.227,38.1833,38.202,119900.0
2011-05-03 15:20:00,61.32,61.43,61.32,61.42,137700.0,38.202,38.2706,38.202,38.2643,137700.0
2011-05-03 15:30:00,61.41,61.49,61.41,61.49,190000.0,38.2581,38.3079,38.2581,38.3079,190000.0
2011-05-03 15:40:00,61.49,61.67,61.48,61.6,441100.0,38.3079,38.4201,38.3017,38.3765,441100.0
2011-05-03 15:50:00,61.61,61.75,61.61,61.72,461800.0,38.3827,38.4699,38.3827,38.4512,461800.0
2011-05-04 09:30:00,61.72,61.72,61.45,61.58,262100.0,38.4512,38.4512,38.283,38.364,262100.0
2011-05-04 09:40:00,61.59,61.69,61.48,61.67,119000.0,38.3702,38.4325,38.3017,38.4201,119000.0
2011-05-04 09:50:00,61.66,61.74,61.53,61.55,206100.0,38.4139,38.4637,38.3329,38.3453,206100.0
2011-05-04 10:00:00,61.56,61.77,61.41,61.58,284200.0,38.3516,38.4824,38.2581,38.364,284200.0
2011-05-04 10:10:00,61.59,61.72,61.57,61.71,234900.0,38.3702,38.4512,38.3578,38.445,234900.0
2011-05-04 10:20:00,61.7,61.77,61.67,61.76,98100.0,38.4388,38.4824,38.4201,38.4762,98100.0
2011-05-04 10:30:00,61.75,61.75,61.58,61.61,104900.0,38.4699,38.4699,38.364,38.3827,104900.0
2011-05-04 10:40:00,61.61,61.63,61.49,61.49,88800.0,38.3827,38.3952,38.3079,38.3079,88800.0
2011-05-04 10:50:00,61.5,61.65,61.48,61.64,161700.0,38.3142,38.4076,38.3017,38.4014,161700.0
2011-05-04 11:00:00,61.65,61.7,61.57,61.63,230200.0,38.4076,38.4388,38.3578,38.3952,230200.0
2011-05-04 11:10:00,61.63,61.64,61.36,61.42,228700.0,38.3952,38.4014,38.227,38.2643,228700.0
2011-05-04 11:20:00,61.41,61.55,61.4,61.51,245200.0,38.2581,38.3453,38.2519,38.3204,245200.0
2011-05-04 11:30:00,61.53,61.53,61.42,61.48,127900.0,38.3329,38.3329,38.2643,38.3017,127900.0
2011-05-04 11:40:00,61.48,61.51,61.41,61.44,123200.0,38.3017,38.3204,38.2581,38.2768,123200.0
2011-05-04 11:50:00,61.44,61.47,61.37,61.41,91000.0,38.2768,38.2955,38.2332,38.2581,91000.0
2011-05-04 12:00:00,61.41,61.45,61.34,61.39,92900.0,38.2581,38.283,38.2145,38.2456,92900.0
2011-05-04 12:10:00,61.39,61.39,61.29,61.3,103000.0,38.2456,38.2456,38.1833,38.1896,103000.0
2011-05-04 12:20:00,61.29,61.29,61.1,61.15,377800.0,38.1833,38.1833,38.065,38.0961,377800.0
2011-05-04 12:30:00,61.14,61.23,61.14,61.21,128700.0,38.0899,38.146,38.0899,38.1335,128700.0
2011-05-04 12:40:00,61.22,61.24,61.15,61.22,114700.0,38.1397,38.1522,38.0961,38.1397,114700.0
2011-05-04 12:50:00,61.23,61.27,61.16,61.26,182200.0,38.146,38.1709,38.1024,38.1647,182200.0
2011-05-04 13:00:00,61.25,61.34,61.24,61.29,97200.0,38.1584,38.2145,38.1522,38.1833,97200.0
2011-05-04 13:10:00,61.29,61.34,61.27,61.32,76400.0,38.1833,38.2145,38.1709,38.202,76400.0
2011-05-04 13:20:00,61.32,61.35,61.29,61.32,198800.0,38.202,38.2207,38.1833,38.202,198800.0
2011-05-04 13:30:00,61.32,61.45,61.31,61.43,135100.0,38.202,38.283,38.1958,38.2706,135100.0
2011-05-04 13:40:00,61.42,61.43,61.27,61.3,465600.0,38.2643,38.2706,38.1709,38.1896,465600.0
2011-05-04 13:50:00,61.3,61.35,61.3,61.31,60000.0,38.1896,38.2207,38.1896,38.1958,60000.0
2011-05-04 14:00:00,61.31,61.31,61.22,61.26,103800.0,38.1958,38.1958,38.1397,38.1647,103800.0
2011-05-04 14:10:00,61.26,61.37,61.24,61.37,102600.0,38.1647,38.2332,38.1522,38.2332,102600.0
2011-05-04 14:20:00,61.36,61.55,61.36,61.5,419600.0,38.227,38.3453,38.227,38.3142,419600.0
2011-05-04 14:30:00,61.49,61.58,61.49,61.57,282600.0,38.3079,38.364,38.3079,38.3578,282600.0
2011-05-04 14:40:00,61.58,61.6,61.47,61.5,174400.0,38.364,38.3765,38.2955,38.3142,174400.0
2011-05-04 14:50:00,61.5,61.52,61.37,61.38,107000.0,38.3142,38.3266,38.2332,38.2394,107000.0
2011-05-04 15:00:00,61.39,61.43,61.32,61.33,141100.0,38.2456,38.2706,38.202,38.2083,141100.0
2011-05-04 15:10:00,61.35,61.41,61.33,61.39,207200.0,38.2207,38.2581,38.2083,38.2456,207200.0
2011-05-04 15:20:00,61.4,61.54,61.39,61.52,122600.0,38.2519,38.3391,38.2456,38.3266,122600.0
2011-05-04 15:30:00,61.52,61.54,61.46,61.53,143200.0,38.3266,38.3391,38.2893,38.3329,143200.0
2011-05-04 15:40:00,61.53,61.54,61.44,61.44,264400.0,38.3329,38.3391,38.2768,38.2768,264400.0
2011-05-04 15:50:00,61.45,61.47,61.38,61.41,345300.0,38.283,38.2955,38.2394,38.2581,345300.0
2011-05-05 09:30:00,60.96,61.06,60.95,61.04,407500.0,37.9778,38.0401,37.9715,38.0276,407500.0
2011-05-05 09:40:00,61.04,61.18,61.03,61.15,516700.0,38.0276,38.1148,38.0214,38.0961,516700.0
2011-05-05 09:50:00,61.15,61.15,60.96,61.05,349900.0,38.0961,38.0961,37.9778,38.0338,349900.0
2011-05-05 10:00:00,61.06,61.17,60.97,60.98,217600.0,38.0401,38.1086,37.984,37.9902,217600.0
2011-05-05 10:10:00,60.99,61.05,60.89,60.92,341700.0,37.9964,38.0338,37.9341,37.9528,341700.0
2011-05-05 10:20:00,60.93,61.03,60.91,60.93,347600.0,37.9591,38.0214,37.9466,37.9591,347600.0
2011-05-05 10:30:00,60.92,61.12,60.9,61.12,164800.0,37.9528,38.0774,37.9404,38.0774,164800.0
2011-05-05 10:40:00,61.12,61.13,61.05,61.12,148700.0,38.0774,38.0837,38.0338,38.0774,148700.0
2011-05-05 10:50:00,61.12,61.12,61.02,61.08,197000.0,38.0774,38.0774,38.0151,38.0525,197000.0
2011-05-05 11:00:00,61.07,61.16,61.02,61.05,169500.0,38.0463,38.1024,38.0151,38.0338,169500.0
2011-05-05 11:10:00,61.05,61.12,60.98,61.07,274500.0,38.0338,38.0774,37.9902,38.0463,274500.0
2011-05-05 11:20:00,61.07,61.2,61.05,61.2,192300.0,38.0463,38.1273,38.0338,38.1273,192300.0
2011-05-05 11:30:00,61.2,61.32,61.17,61.3,117400.0,38.1273,38.202,38.1086,38.1896,117400.0
2011-05-05 11:40:00,61.31,61.41,61.3,61.39,90700.0,38.1958,38.2581,38.1896,38.2456,90700.0
2011-05-05 11:50:00,61.39,61.43,61.35,61.41,68400.0,38.2456,38.2706,38.2207,38.2581,68400.0
2011-05-05 12:00:00,61.41,61.56,61.41,61.49,57600.0,38.2581,38.3516,38.2581,38.3079,57600.0
2011-05-05 12:10:00,61.48,61.53,61.45,61.48,135400.0,38.3017,38.3329,38.283,38.3017,135400.0
2011-05-05 12:20:00,61.47,61.58,61.47,61.57,46700.0,38.2955,38.364,38.2955,38.3578,46700.0
2011-05-05 12:30:00,61.55,61.55,61.4,61.41,36400.0,38.3453,38.3453,38.2519,38.2581,36400.0
2011-05-05 12:40:00,61.4,61.45,61.39,61.4,51400.0,38.2519,38.283,38.2456,38.2519,51400.0
2011-05-05 12:50:00,61.39,61.39,61.34,61.37,19900.0,38.2456,38.2456,38.2145,38.2332,19900.0
2011-05-05 13:00:00,61.36,61.45,61.36,61.41,31900.0,38.227,38.283,38.227,38.2581,31900.0
2011-05-05 13:10:00,61.42,61.5,61.42,61.44,64100.0,38.2643,38.3142,38.2643,38.2768,64100.0
2011-05-05 13:20:00,61.43,61.51,61.42,61.49,48100.0,38.2706,38.3204,38.2643,38.3079,48100.0
2011-05-05 13:30:00,61.5,61.54,61.47,61.48,44700.0,38.3142,38.3391,38.2955,38.3017,44700.0
2011-05-05 13:40:00,61.49,61.51,61.42,61.49,75600.0,38.3079,38.3204,38.2643,38.3079,75600.0
2011-05-05 13:50:00,61.5,61.59,61.48,61.59,91600.0,38.3142,38.3702,38.3017,38.3702,91600.0
2011-05-05 14:00:00,61.59,61.59,61.5,61.51,84200.0,38.3702,38.3702,38.3142,38.3204,84200.0
2011-05-05 14:10:00,61.51,61.61,61.47,61.61,47500.0,38.3204,38.3827,38.2955,38.3827,47500.0
2011-05-05 14:20:00,61.6,61.74,61.59,61.72,225800.0,38.3765,38.4637,38.3702,38.4512,225800.0
2011-05-05 14:30:00,61.72,61.79,61.7,61.77,80600.0,38.4512,38.4948,38.4388,38.4824,80600.0
2011-05-05 14:40:00,61.77,61.77,61.61,61.64,52400.0,38.4824,38.4824,38.3827,38.4014,52400.0
2011-05-05 14:50:00,61.65,61.65,61.52,61.54,114700.0,38.4076,38.4076,38.3266,38.3391,114700.0
2011-05-05 15:00:00,61.53,61.54,61.38,61.39,138200.0,38.3329,38.3391,38.2394,38.2456,138200.0
2011-05-05 15:10:00,61.39,61.39,61.19,61.26,394400.0,38.2456,38.2456,38.121,38.1647,394400.0
2011-05-05 15:20:00,61.27,61.27,61.07,61.07,488900.0,38.1709,38.1709,38.0463,38.0463,488900.0
2011-05-05 15:30:00,61.07,61.29,61.07,61.22,285300.0,38.0463,38.1833,38.0463,38.1397,285300.0
2011-05-05 15:40:00,61.2,61.44,61.14,61.38,488800.0,38.1273,38.2768,38.0899,38.2394,488800.0
2011-05-05 15:50:00,61.38,61.43,61.27,61.3,257200.0,38.2394,38.2706,38.1709,38.1896,257200.0
2011-05-06 09:30:00,61.76,61.9,61.54,61.59,500600.0,38.4762,38.5634,38.3391,38.3702,500600.0
2011-05-06 09:40:00,61.59,61.67,61.5,61.5,492600.0,38.3702,38.4201,38.3142,38.3142,492600.0
2011-05-06 09:50:00,61.5,61.52,61.24,61.31,757400.0,38.3142,38.3266,38.1522,38.1958,757400.0
2011-05-06 10:00:00,61.31,61.4,61.15,61.16,475900.0,38.1958,38.2519,38.0961,38.1024,475900.0
2011-05-06 10:10:00,61.16,61.25,61.14,61.18,268400.0,38.1024,38.1584,38.0899,38.1148,268400.0
2011-05-06 10:20:00,61.18,61.26,61.13,61.17,254100.0,38.1148,38.1647,38.0837,38.1086,254100.0
2011-05-06 10:30:00,61.18,61.23,61.17,61.22,128700.0,38.1148,38.146,38.1086,38.1397,128700.0
2011-05-06 10:40:00,61.22,61.28,61.21,61.25,149800.0,38.1397,38.1771,38.1335,38.1584,149800.0
2011-05-06 10:50:00,61.26,61.27,61.2,61.21,37600.0,38.1647,38.1709,38.1273,38.1335,37600.0
2011-05-06 11:00:00,61.22,61.3,61.22,61.26,169200.0,38.1397,38.1896,38.1397,38.1647,169200.0
2011-05-06 11:10:00,61.26,61.37,61.24,61.33,213100.0,38.1647,38.2332,38.1522,38.2083,213100.0
2011-05-06 11:20:00,61.33,61.42,61.31,61.36,284900.0,38.2083,38.2643,38.1958,38.227,284900.0
2011-05-06 11:30:00,61.35,61.48,61.35,61.48,191800.0,38.2207,38.3017,38.2207,38.3017,191800.0
2011-05-06 11:40:00,61.48,61.49,61.38,61.44,168700.0,38.3017,38.3079,38.2394,38.2768,168700.0
2011-05-06 11:50:00,61.44,61.45,61.28,61.34,168400.0,38.2768,38.283,38.1771,38.2145,168400.0
2011-05-06 12:00:00,61.35,61.41,61.2,61.21,268100.0,38.2207,38.2581,38.1273,38.1335,268100.0
2011-05-06 12:10:00,61.21,61.29,61.16,61.17,83800.0,38.1335,38.1833,38.1024,38.1086,83800.0
2011-05-06 12:20:00,61.17,61.28,61.16,61.21,157600.0,38.1086,38.1771,38.1024,38.1335,157600.0
2011-05-06 12:30:00,61.21,61.26,61.15,61.16,131900.0,38.1335,38.1647,38.0961,38.1024,131900.0
2011-05-06 12:40:00,61.16,61.18,61.04,61.08,199100.0,38.1024,38.1148,38.0276,38.0525,199100.0
2011-05-06 12:50:00,61.08,61.12,61.06,61.12,60800.0,38.0525,38.0774,38.0401,38.0774,60800.0
2011-05-06 13:00:00,61.12,61.23,61.12,61.2,57300.0,38.0774,38.146,38.0774,38.1273,57300.0
2011-05-06 13:10:00,61.2,61.2,60.96,61.02,291900.0,38.1273,38.1273,37.9778,38.0151,291900.0
2011-05-06 13:20:00,61.02,61.07,60.98,61.02,179500.0,38.0151,38.0463,37.9902,38.0151,179500.0
2011-05-06 13:30:00,61.02,61.09,60.95,60.97,281000.0,38.0151,38.0587,37.9715,37.984,281000.0
2011-05-06 13:40:00,60.95,61.0,60.89,60.9,95800.0,37.9715,38.0027,37.9341,37.9404,95800.0
2011-05-06 13:50:00,60.9,60.94,60.87,60.88,130200.0,37.9404,37.9653,37.9217,37.9279,130200.0
2011-05-06 14:00:00,60.88,60.96,60.85,60.94,99500.0,37.9279,37.9778,37.9092,37.9653,99500.0
2011-05-06 14:10:00,60.95,61.04,60.92,60.97,147300.0,37.9715,38.0276,37.9528,37.984,147300.0
2011-05-06 14:20:00,60.97,60.97,60.82,60.83,138900.0,37.984,37.984,37.8905,37.8968,138900.0
2011-05-06 14:30:00,60.83,60.85,60.73,60.76,400600.0,37.8968,37.9092,37.8345,37.8532,400600.0
2011-05-06 14:40:00,60.76,60.84,60.76,60.8,158500.0,37.8532,37.903,37.8532,37.8781,158500.0
2011-05-06 14:50:00,60.8,60.87,60.78,60.8,95500.0,37.8781,37.9217,37.8656,37.8781,95500.0
2011-05-06 15:00:00,60.79,60.9,60.77,60.88,161700.0,37.8718,37.9404,37.8594,37.9279,161700.0
2011-05-06 15:10:00,60.88,60.95,60.88,60.94,152000.0,37.9279,37.9715,37.9279,37.9653,152000.0
2011-05-06 15:20:00,60.93,60.98,60.87,60.89,214100.0,37.9591,37.9902,37.9217,37.9341,214100.0
2011-05-06 15:30:00,60.9,60.99,60.89,60.92,165100.0,37.9404,37.9964,37.9341,37.9528,165100.0
2011-05-06 15:40:00,60.92,61.01,60.89,60.93,428400.0,37.9528,38.0089,37.9341,37.9591,428400.0
2011-05-06 15:50:00,60.92,60.94,60.86,60.91,690700.0,37.9528,37.9653,37.9155,37.9466,690700.0
2011-05-09 09:30:00,60.89,60.97,60.77,60.79,247400.0,37.9341,37.984,37.8594,37.8718,247400.0
2011-05-09 09:40:00,60.79,60.88,60.72,60.84,151100.0,37.8718,37.9279,37.8282,37.903,151100.0
2011-05-09 09:50:00,60.84,60.85,60.67,60.7,155800.0,37.903,37.9092,37.7971,37.8158,155800.0
2011-05-09 10:00:00,60.71,60.88,60.68,60.88,112100.0,37.822,37.9279,37.8033,37.9279,112100.0
2011-05-09 10:10:00,60.88,60.97,60.83,60.83,142500.0,37.9279,37.984,37.8968,37.8968,142500.0
2011-05-09 10:20:00,60.82,60.9,60.73,60.82,86300.0,37.8905,37.9404,37.8345,37.8905,86300.0
2011-05-09 10:30:00,60.81,60.85,60.76,60.81,74800.0,37.8843,37.9092,37.8532,37.8843,74800.0
2011-05-09 10:40:00,60.81,60.91,60.78,60.88,114500.0,37.8843,37.9466,37.8656,37.9279,114500.0
2011-05-09 10:50:00,60.88,61.13,60.85,61.1,151100.0,37.9279,38.0837,37.9092,38.065,151100.0
2011-05-09 11:00:00,61.1,61.11,61.01,61.04,72900.0,38.065,38.0712,38.0089,38.0276,72900.0
2011-05-09 11:10:00,61.04,61.07,61.03,61.06,86300.0,38.0276,38.0463,38.0214,38.0401,86300.0
2011-05-09 11:20:00,61.06,61.08,61.01,61.04,111100.0,38.0401,38.0525,38.0089,38.0276,111100.0
2011-05-09 11:30:00,61.04,61.05,61.0,61.01,47600.0,38.0276,38.0338,38.0027,38.0089,47600.0
2011-05-09 11:40:00,61.01,61.02,60.95,60.97,30800.0,38.0089,38.0151,37.9715,37.984,30800.0
2011-05-09 11:50:00,60.96,61.05,60.96,61.03,53600.0,37.9778,38.0338,37.9778,38.0214,53600.0
2011-05-09 12:00:00,61.04,61.21,61.04,61.19,145700.0,38.0276,38.1335,38.0276,38.121,145700.0
2011-05-09 12:10:00,61.2,61.31,61.2,61.31,44800.0,38.1273,38.1958,38.1273,38.1958,44800.0
2011-05-09 12:20:00,61.31,61.31,61.24,61.25,59000.0,38.1958,38.1958,38.1522,38.1584,59000.0
2011-05-09 12:30:00,61.25,61.34,61.24,61.33,91900.0,38.1584,38.2145,38.1522,38.2083,91900.0
2011-05-09 12:40:00,61.33,61.34,61.3,61.34,48400.0,38.2083,38.2145,38.1896,38.2145,48400.0
2011-05-09 12:50:00,61.33,61.34,61.23,61.26,63200.0,38.2083,38.2145,38.146,38.1647,63200.0
2011-05-09 13:00:00,61.26,61.29,61.24,61.28,27100.0,38.1647,38.1833,38.1522,38.1771,27100.0
2011-05-09 13:10:00,61.29,61.31,61.25,61.26,8900.0,38.1833,38.1958,38.1584,38.1647,8900.0
2011-05-09 13:20:00,61.25,61.26,61.15,61.15,30700.0,38.1584,38.1647,38.0961,38.0961,30700.0
2011-05-09 13:30:00,61.15,61.2,61.15,61.19,19800.0,38.0961,38.1273,38.0961,38.121,19800.0
2011-05-09 13:40:00,61.19,61.3,61.18,61.29,16400.0,38.121,38.1896,38.1148,38.1833,16400.0
2011-05-09 13:50:00,61.29,61.3,61.26,61.28,10200.0,38.1833,38.1896,38.1647,38.1771,10200.0
2011-05-09 14:00:00,61.29,61.3,61.26,61.29,101600.0,38.1833,38.1896,38.1647,38.1833,101600.0
2011-05-09 14:10:00,61.28,61.28,61.2,61.23,41200.0,38.1771,38.1771,38.1273,38.146,41200.0
2011-05-09 14:20:00,61.23,61.23,61.19,61.2,48600.0,38.146,38.146,38.121,38.1273,48600.0
2011-05-09 14:30:00,61.21,61.34,61.2,61.34,83700.0,38.1335,38.2145,38.1273,38.2145,83700.0
2011-05-09 14:40:00,61.33,61.34,61.21,61.21,39700.0,38.2083,38.2145,38.1335,38.1335,39700.0
2011-05-09 14:50:00,61.21,61.22,61.18,61.2,36500.0,38.1335,38.1397,38.1148,38.1273,36500.0
2011-05-09 15:00:00,61.21,61.26,61.21,61.25,96800.0,38.1335,38.1647,38.1335,38.1584,96800.0
2011-05-09 15:10:00,61.24,61.25,61.21,61.22,82900.0,38.1522,38.1584,38.1335,38.1397,82900.0
2011-05-09 15:20:00,61.23,61.25,61.19,61.19,58200.0,38.146,38.1584,38.121,38.121,58200.0
2011-05-09 15:30:00,61.2,61.26,61.19,61.24,211100.0,38.1273,38.1647,38.121,38.1522,211100.0
2011-05-09 15:40:00,61.25,61.28,61.19,61.26,221100.0,38.1584,38.1771,38.121,38.1647,221100.0
2011-05-09 15:50:00,61.26,61.29,61.21,61.24,413200.0,38.1647,38.1833,38.1335,38.1522,413200.0
2011-05-10 09:30:00,61.47,61.58,61.4,61.55,249300.0,38.2955,38.364,38.2519,38.3453,249300.0
2011-05-10 09:40:00,61.55,61.75,61.51,61.75,258000.0,38.3453,38.4699,38.3204,38.4699,258000.0
2011-05-10 09:50:00,61.76,61.78,61.65,61.65,262700.0,38.4762,38.4886,38.4076,38.4076,262700.0
2011-05-10 10:00:00,61.67,61.79,61.63,61.74,322800.0,38.4201,38.4948,38.3952,38.4637,322800.0
2011-05-10 10:10:00,61.73,61.85,61.72,61.78,291000.0,38.4575,38.5322,38.4512,38.4886,291000.0
2011-05-10 10:20:00,61.78,61.91,61.77,61.87,312800.0,38.4886,38.5696,38.4824,38.5447,312800.0
2011-05-10 10:30:00,61.87,61.95,61.85,61.94,275400.0,38.5447,38.5945,38.5322,38.5883,275400.0
2011-05-10 10:40:00,61.93,61.95,61.87,61.94,299000.0,38.5821,38.5945,38.5447,38.5883,299000.0
2011-05-10 10:50:00,61.94,61.96,61.88,61.9,321700.0,38.5883,38.6008,38.5509,38.5634,321700.0
2011-05-10 11:00:00,61.9,61.93,61.88,61.9,240900.0,38.5634,38.5821,38.5509,38.5634,240900.0
2011-05-10 11:10:00,61.9,61.93,61.87,61.91,124100.0,38.5634,38.5821,38.5447,38.5696,124100.0
2011-05-10 11:20:00,61.91,61.92,61.87,61.92,195700.0,38.5696,38.5758,38.5447,38.5758,195700.0
2011-05-10 11:30:00,61.93,61.93,61.87,61.87,98300.0,38.5821,38.5821,38.5447,38.5447,98300.0
2011-05-10 11:40:00,61.87,61.94,61.86,61.89,79200.0,38.5447,38.5883,38.5385,38.5571,79200.0
2011-05-10 11:50:00,61.88,61.91,61.84,61.84,92000.0,38.5509,38.5696,38.526,38.526,92000.0
2011-05-10 12:00:00,61.85,61.88,61.83,61.84,84100.0,38.5322,38.5509,38.5198,38.526,84100.0
2011-05-10 12:10:00,61.84,61.87,61.8,61.84,277000.0,38.526,38.5447,38.5011,38.526,277000.0
2011-05-10 12:20:00,61.84,61.86,61.8,61.86,174600.0,38.526,38.5385,38.5011,38.5385,174600.0
2011-05-10 12:30:00,61.87,61.88,61.81,61.88,115900.0,38.5447,38.5509,38.5073,38.5509,115900.0
2011-05-10 12:40:00,61.88,61.94,61.85,61.86,138900.0,38.5509,38.5883,38.5322,38.5385,138900.0
2011-05-10 12:50:00,61.87,61.9,61.85,61.89,51700.0,38.5447,38.5634,38.5322,38.5571,51700.0
2011-05-10 13:00:00,61.89,61.91,61.83,61.89,66000.0,38.5571,38.5696,38.5198,38.5571,66000.0
2011-05-10 13:10:00,61.89,61.93,61.88,61.93,46500.0,38.5571,38.5821,38.5509,38.5821,46500.0
2011-05-10 13:20:00,61.92,62.03,61.91,62.03,290800.0,38.5758,38.6444,38.5696,38.6444,290800.0
2011-05-10 13:30:00,62.02,62.03,61.97,62.01,216100.0,38.6381,38.6444,38.607,38.6319,216100.0
2011-05-10 13:40:00,62.02,62.03,61.95,61.95,102900.0,38.6381,38.6444,38.5945,38.5945,102900.0
2011-05-10 13:50:00,61.95,61.95,61.9,61.91,77900.0,38.5945,38.5945,38.5634,38.5696,77900.0
2011-05-10 14:00:00,61.91,61.94,61.9,61.92,72000.0,38.5696,38.5883,38.5634,38.5758,72000.0
2011-05-10 14:10:00,61.92,62.01,61.91,61.99,235700.0,38.5758,38.6319,38.5696,38.6194,235700.0
2011-05-10 14:20:00,61.98,62.0,61.96,61.98,75400.0,38.6132,38.6257,38.6008,38.6132,75400.0
2011-05-10 14:30:00,61.98,62.04,61.96,62.04,109800.0,38.6132,38.6506,38.6008,38.6506,109800.0
2011-05-10 14:40:00,62.03,62.11,62.02,62.08,90400.0,38.6444,38.6942,38.6381,38.6755,90400.0
2011-05-10 14:50:00,62.07,62.11,62.07,62.11,44400.0,38.6693,38.6942,38.6693,38.6942,44400.0
2011-05-10 15:00:00,62.11,62.15,62.08,62.15,229300.0,38.6942,38.7191,38.6755,38.7191,229300.0
2011-05-10 15:10:00,62.15,62.19,62.14,62.18,191400.0,38.7191,38.744,38.7129,38.7378,191400.0
2011-05-10 15:20:00,62.19,62.2,62.15,62.17,536900.0,38.744,38.7503,38.7191,38.7316,536900.0
2011-05-10 15:30:00,62.18,62.19,62.06,62.08,506500.0,38.7378,38.744,38.6631,38.6755,506500.0
2011-05-10 15:40:00,62.08,62.14,62.04,62.14,431100.0,38.6755,38.7129,38.6506,38.7129,431100.0
2011-05-10 15:50:00,62.13,62.14,62.06,62.09,745300.0,38.7067,38.7129,38.6631,38.6817,745300.0
2011-05-11 09:30:00,62.03,62.04,61.76,61.96,233600.0,38.6444,38.6506,38.4762,38.6008,233600.0
2011-05-11 09:40:00,61.97,61.97,61.84,61.89,123100.0,38.607,38.607,38.526,38.5571,123100.0
2011-05-11 09:50:00,61.89,61.9,61.73,61.76,229500.0,38.5571,38.5634,38.4575,38.4762,229500.0
2011-05-11 10:00:00,61.75,61.76,61.62,61.66,273700.0,38.4699,38.4762,38.3889,38.4139,273700.0
2011-05-11 10:10:00,61.65,61.76,61.61,61.75,81400.0,38.4076,38.4762,38.3827,38.4699,81400.0
2011-05-11 10:20:00,61.76,61.81,61.65,61.68,112500.0,38.4762,38.5073,38.4076,38.4263,112500.0
2011-05-11 10:30:00,61.67,61.67,61.56,61.58,125500.0,38.4201,38.4201,38.3516,38.364,125500.0
2011-05-11 10:40:00,61.58,61.62,61.57,61.6,125700.0,38.364,38.3889,38.3578,38.3765,125700.0
2011-05-11 10:50:00,61.6,61.67,61.58,61.65,117600.0,38.3765,38.4201,38.364,38.4076,117600.0
2011-05-11 11:00:00,61.65,61.71,61.63,61.65,169300.0,38.4076,38.445,38.3952,38.4076,169300.0
2011-05-11 11:10:00,61.64,61.64,61.59,61.64,82800.0,38.4014,38.4014,38.3702,38.4014,82800.0
2011-05-11 11:20:00,61.64,61.64,61.61,61.62,54700.0,38.4014,38.4014,38.3827,38.3889,54700.0
2011-05-11 11:30:00,61.62,61.68,61.61,61.62,103500.0,38.3889,38.4263,38.3827,38.3889,103500.0
2011-05-11 11:40:00,61.62,61.64,61.55,61.56,116000.0,38.3889,38.4014,38.3453,38.3516,116000.0
2011-05-11 11:50:00,61.56,61.57,61.47,61.53,255900.0,38.3516,38.3578,38.2955,38.3329,255900.0
2011-05-11 12:00:00,61.52,61.53,61.41,61.45,316400.0,38.3266,38.3329,38.2581,38.283,316400.0
2011-05-11 12:10:00,61.44,61.44,61.23,61.33,475100.0,38.2768,38.2768,38.146,38.2083,475100.0
2011-05-11 12:20:00,61.32,61.43,61.31,61.4,308400.0,38.202,38.2706,38.1958,38.2519,308400.0
2011-05-11 12:30:00,61.4,61.54,61.35,61.51,125100.0,38.2519,38.3391,38.2207,38.3204,125100.0
2011-05-11 12:40:00,61.5,61.54,61.34,61.36,89300.0,38.3142,38.3391,38.2145,38.227,89300.0
2011-05-11 12:50:00,61.36,61.51,61.35,61.5,171300.0,38.227,38.3204,38.2207,38.3142,171300.0
2011-05-11 13:00:00,61.5,61.54,61.41,61.42,122800.0,38.3142,38.3391,38.2581,38.2643,122800.0
2011-05-11 13:10:00,61.41,61.46,61.4,61.45,145800.0,38.2581,38.2893,38.2519,38.283,145800.0
2011-05-11 13:20:00,61.45,61.53,61.44,61.44,177200.0,38.283,38.3329,38.2768,38.2768,177200.0
2011-05-11 13:30:00,61.44,61.44,61.32,61.39,272400.0,38.2768,38.2768,38.202,38.2456,272400.0
2011-05-11 13:40:00,61.38,61.42,61.35,61.39,80400.0,38.2394,38.2643,38.2207,38.2456,80400.0
2011-05-11 13:50:00,61.39,61.4,61.33,61.37,72300.0,38.2456,38.2519,38.2083,38.2332,72300.0
2011-05-11 14:00:00,61.36,61.42,61.3,61.33,99700.0,38.227,38.2643,38.1896,38.2083,99700.0
2011-05-11 14:10:00,61.32,61.37,61.31,61.35,32400.0,38.202,38.2332,38.1958,38.2207,32400.0
2011-05-11 14:20:00,61.34,61.35,61.28,61.35,167200.0,38.2145,38.2207,38.1771,38.2207,167200.0
2011-05-11 14:30:00,61.34,61.43,61.34,61.42,142400.0,38.2145,38.2706,38.2145,38.2643,142400.0
2011-05-11 14:40:00,61.43,61.45,61.37,61.4,73400.0,38.2706,38.283,38.2332,38.2519,73400.0
2011-05-11 14:50:00,61.39,61.39,61.34,61.35,70200.0,38.2456,38.2456,38.2145,38.2207,70200.0
2011-05-11 15:00:00,61.34,61.39,61.32,61.36,136400.0,38.2145,38.2456,38.202,38.227,136400.0
2011-05-11 15:10:00,61.35,61.41,61.33,61.4,97700.0,38.2207,38.2581,38.2083,38.2519,97700.0
2011-05-11 15:20:00,61.41,61.52,61.4,61.49,123300.0,38.2581,38.3266,38.2519,38.3079,123300.0
2011-05-11 15:30:00,61.5,61.51,61.38,61.38,164100.0,38.3142,38.3204,38.2394,38.2394,164100.0
2011-05-11 15:40:00,61.39,61.42,61.3,61.36,408200.0,38.2456,38.2643,38.1896,38.227,408200.0
2011-05-11 15:50:00,61.36,61.41,61.35,61.38,572100.0,38.227,38.2581,38.2207,38.2394,572100.0
2011-05-12 09:30:00,61.14,61.21,60.93,60.93,258400.0,38.0899,38.1335,37.9591,37.9591,258400.0
2011-05-12 09:40:00,60.93,61.11,60.87,60.92,332000.0,37.9591,38.0712,37.9217,37.9528,332000.0
2011-05-12 09:50:00,60.92,60.98,60.81,60.84,190400.0,37.9528,37.9902,37.8843,37.903,190400.0
2011-05-12 10:00:00,60.85,60.96,60.74,60.95,251300.0,37.9092,37.9778,37.8407,37.9715,251300.0
2011-05-12 10:10:00,60.95,61.15,60.93,60.94,146800.0,37.9715,38.0961,37.9591,37.9653,146800.0
2011-05-12 10:20:00,60.95,60.97,60.86,60.87,122200.0,37.9715,37.984,37.9155,37.9217,122200.0
2011-05-12 10:30:00,60.87,60.98,60.86,60.98,93000.0,37.9217,37.9902,37.9155,37.9902,93000.0
2011-05-12 10:40:00,60.98,61.0,60.91,60.97,77900.0,37.9902,38.0027,37.9466,37.984,77900.0
2011-05-12 10:50:00,60.98,60.99,60.86,60.87,66500.0,37.9902,37.9964,37.9155,37.9217,66500.0
2011-05-12 11:00:00,60.87,60.92,60.83,60.84,157200.0,37.9217,37.9528,37.8968,37.903,157200.0
2011-05-12 11:10:00,60.84,60.96,60.83,60.96,50600.0,37.903,37.9778,37.8968,37.9778,50600.0
2011-05-12 11:20:00,60.96,61.12,60.94,61.1,47600.0,37.9778,38.0774,37.9653,38.065,47600.0
2011-05-12 11:30:00,61.11,61.17,61.11,61.13,118400.0,38.0712,38.1086,38.0712,38.0837,118400.0
2011-05-12 11:40:00,61.14,61.23,61.14,61.2,63200.0,38.0899,38.146,38.0899,38.1273,63200.0
2011-05-12 11:50:00,61.2,61.29,61.19,61.2,126100.0,38.1273,38.1833,38.121,38.1273,126100.0
2011-05-12 12:00:00,61.21,61.24,61.17,61.2,63400.0,38.1335,38.1522,38.1086,38.1273,63400.0
2011-05-12 12:10:00,61.2,61.2,61.13,61.14,34200.0,38.1273,38.1273,38.0837,38.0899,34200.0
2011-05-12 12:20:00,61.14,61.2,61.14,61.2,23500.0,38.0899,38.1273,38.0899,38.1273,23500.0
2011-05-12 12:30:00,61.21,61.25,61.21,61.21,33100.0,38.1335,38.1584,38.1335,38.1335,33100.0
2011-05-12 12:40:00,61.21,61.22,61.13,61.21,207800.0,38.1335,38.1397,38.0837,38.1335,207800.0
2011-05-12 12:50:00,61.21,61.32,61.19,61.31,140100.0,38.1335,38.202,38.121,38.1958,140100.0
2011-05-12 13:00:00,61.31,61.48,61.31,61.4,173700.0,38.1958,38.3017,38.1958,38.2519,173700.0
2011-05-12 13:10:00,61.4,61.48,61.38,61.47,161800.0,38.2519,38.3017,38.2394,38.2955,161800.0
2011-05-12 13:20:00,61.47,61.53,61.45,61.46,96500.0,38.2955,38.3329,38.283,38.2893,96500.0
2011-05-12 13:30:00,61.46,61.54,61.41,61.51,185500.0,38.2893,38.3391,38.2581,38.3204,185500.0
2011-05-12 13:40:00,61.52,61.52,61.38,61.39,92000.0,38.3266,38.3266,38.2394,38.2456,92000.0
2011-05-12 13:50:00,61.4,61.47,61.36,61.46,187900.0,38.2519,38.2955,38.227,38.2893,187900.0
2011-05-12 14:00:00,61.47,61.54,61.45,61.48,74900.0,38.2955,38.3391,38.283,38.3017,74900.0
2011-05-12 14:10:00,61.49,61.52,61.43,61.45,92200.0,38.3079,38.3266,38.2706,38.283,92200.0
2011-05-12 14:20:00,61.44,61.44,61.38,61.42,83600.0,38.2768,38.2768,38.2394,38.2643,83600.0
2011-05-12 14:30:00,61.42,61.44,61.35,61.41,58700.0,38.2643,38.2768,38.2207,38.2581,58700.0
2011-05-12 14:40:00,61.41,61.46,61.39,61.43,64200.0,38.2581,38.2893,38.2456,38.2706,64200.0
2011-05-12 14:50:00,61.42,61.42,61.29,61.3,91300.0,38.2643,38.2643,38.1833,38.1896,91300.0
2011-05-12 15:00:00,61.3,61.35,61.26,61.34,121300.0,38.1896,38.2207,38.1647,38.2145,121300.0
2011-05-12 15:10:00,61.34,61.37,61.3,61.35,118700.0,38.2145,38.2332,38.1896,38.2207,118700.0
2011-05-12 15:20:00,61.36,61.39,61.26,61.31,195900.0,38.227,38.2456,38.1647,38.1958,195900.0
2011-05-12 15:30:00,61.31,61.34,61.27,61.33,220300.0,38.1958,38.2145,38.1709,38.2083,220300.0
2011-05-12 15:40:00,61.34,61.4,61.27,61.38,255000.0,38.2145,38.2519,38.1709,38.2394,255000.0
2011-05-12 15:50:00,61.38,61.42,61.36,61.39,240200.0,38.2394,38.2643,38.227,38.2456,240200.0
2011-05-13 09:30:00,61.41,61.53,61.27,61.33,139100.0,38.2581,38.3329,38.1709,38.2083,139100.0
2011-05-13 09:40:00,61.32,61.37,61.21,61.21,170300.0,38.202,38.2332,38.1335,38.1335,170300.0
2011-05-13 09:50:00,61.21,61.29,61.16,61.19,96500.0,38.1335,38.1833,38.1024,38.121,96500.0
2011-05-13 10:00:00,61.2,61.24,61.03,61.07,144500.0,38.1273,38.1522,38.0214,38.0463,144500.0
2011-05-13 10:10:00,61.06,61.26,61.04,61.18,155300.0,38.0401,38.1647,38.0276,38.1148,155300.0
2011-05-13 10:20:00,61.19,61.2,61.07,61.08,55600.0,38.121,38.1273,38.0463,38.0525,55600.0
2011-05-13 10:30:00,61.08,61.26,61.08,61.21,50600.0,38.0525,38.1647,38.0525,38.1335,50600.0
2011-05-13 10:40:00,61.22,61.28,61.13,61.2,66200.0,38.1397,38.1771,38.0837,38.1273,66200.0
2011-05-13 10:50:00,61.2,61.23,61.11,61.12,51800.0,38.1273,38.146,38.0712,38.0774,51800.0
2011-05-13 11:00:00,61.12,61.12,60.95,61.01,144500.0,38.0774,38.0774,37.9715,38.0089,144500.0
2011-05-13 11:10:00,61.01,61.04,60.94,60.95,147200.0,38.0089,38.0276,37.9653,37.9715,147200.0
2011-05-13 11:20:00,60.95,60.96,60.87,60.89,139300.0,37.9715,37.9778,37.9217,37.9341,139300.0
2011-05-13 11:30:00,60.87,60.96,60.86,60.91,63500.0,37.9217,37.9778,37.9155,37.9466,63500.0
2011-05-13 11:40:00,60.91,60.93,60.81,60.83,60200.0,37.9466,37.9591,37.8843,37.8968,60200.0
2011-05-13 11:50:00,60.84,60.9,60.81,60.83,49500.0,37.903,37.9404,37.8843,37.8968,49500.0
2011-05-13 12:00:00,60.83,60.88,60.79,60.79,107500.0,37.8968,37.9279,37.8718,37.8718,107500.0
2011-05-13 12:10:00,60.79,60.82,60.68,60.81,127200.0,37.8718,37.8905,37.8033,37.8843,127200.0
2011-05-13 12:20:00,60.81,60.83,60.75,60.81,99900.0,37.8843,37.8968,37.8469,37.8843,99900.0
2011-05-13 12:30:00,60.82,60.92,60.81,60.85,88800.0,37.8905,37.9528,37.8843,37.9092,88800.0
2011-05-13 12:40:00,60.86,60.91,60.84,60.89,74000.0,37.9155,37.9466,37.903,37.9341,74000.0
2011-05-13 12:50:00,60.89,60.92,60.82,60.84,104500.0,37.9341,37.9528,37.8905,37.903,104500.0
2011-05-13 13:00:00,60.86,60.88,60.82,60.85,85600.0,37.9155,37.9279,37.8905,37.9092,85600.0
2011-05-13 13:10:00,60.85,60.88,60.82,60.84,58200.0,37.9092,37.9279,37.8905,37.903,58200.0
2011-05-13 13:20:00,60.85,60.9,60.8,60.81,106700.0,37.9092,37.9404,37.8781,37.8843,106700.0
2011-05-13 13:30:00,60.83,60.84,60.75,60.76,50800.0,37.8968,37.903,37.8469,37.8532,50800.0
2011-05-13 13:40:00,60.76,60.81,60.73,60.8,28200.0,37.8532,37.8843,37.8345,37.8781,28200.0
2011-05-13 13:50:00,60.81,60.81,60.76,60.8,50600.0,37.8843,37.8843,37.8532,37.8781,50600.0
2011-05-13 14:00:00,60.8,60.86,60.76,60.85,56500.0,37.8781,37.9155,37.8532,37.9092,56500.0
2011-05-13 14:10:00,60.86,60.91,60.85,60.89,52200.0,37.9155,37.9466,37.9092,37.9341,52200.0
2011-05-13 14:20:00,60.89,61.0,60.89,61.0,57700.0,37.9341,38.0027,37.9341,38.0027,57700.0
2011-05-13 14:30:00,61.01,61.05,60.96,61.02,77500.0,38.0089,38.0338,37.9778,38.0151,77500.0
2011-05-13 14:40:00,61.01,61.03,60.97,60.99,70900.0,38.0089,38.0214,37.984,37.9964,70900.0
2011-05-13 14:50:00,60.98,61.01,60.92,60.94,83700.0,37.9902,38.0089,37.9528,37.9653,83700.0
2011-05-13 15:00:00,60.95,61.03,60.92,61.01,170300.0,37.9715,38.0214,37.9528,38.0089,170300.0
2011-05-13 15:10:00,61.01,61.04,60.95,60.95,73600.0,38.0089,38.0276,37.9715,37.9715,73600.0
2011-05-13 15:20:00,60.95,60.97,60.86,60.88,120200.0,37.9715,37.984,37.9155,37.9279,120200.0
2011-05-13 15:30:00,60.89,60.96,60.88,60.91,127100.0,37.9341,37.9778,37.9279,37.9466,127100.0
2011-05-13 15:40:00,60.91,60.91,60.75,60.8,288800.0,37.9466,37.9466,37.8469,37.8781,288800.0
2011-05-13 15:50:00,60.8,60.82,60.77,60.8,575300.0,37.8781,37.8905,37.8594,37.8781,575300.0
2011-05-16 09:30:00,60.57,60.78,60.5,60.76,252100.0,37.7348,37.8656,37.6912,37.8532,252100.0
2011-05-16 09:40:00,60.76,60.81,60.72,60.78,90300.0,37.8532,37.8843,37.8282,37.8656,90300.0
2011-05-16 09:50:00,60.79,60.95,60.73,60.94,144800.0,37.8718,37.9715,37.8345,37.9653,144800.0
2011-05-16 10:00:00,60.95,61.32,60.93,61.25,162000.0,37.9715,38.202,37.9591,38.1584,162000.0
2011-05-16 10:10:00,61.25,61.31,61.14,61.22,177000.0,38.1584,38.1958,38.0899,38.1397,177000.0
2011-05-16 10:20:00,61.23,61.29,61.14,61.18,144800.0,38.146,38.1833,38.0899,38.1148,144800.0
2011-05-16 10:30:00,61.18,61.21,61.1,61.13,128600.0,38.1148,38.1335,38.065,38.0837,128600.0
2011-05-16 10:40:00,61.13,61.25,61.12,61.21,184700.0,38.0837,38.1584,38.0774,38.1335,184700.0
2011-05-16 10:50:00,61.21,61.26,61.15,61.19,384300.0,38.1335,38.1647,38.0961,38.121,384300.0
2011-05-16 11:00:00,61.2,61.32,61.19,61.24,140700.0,38.1273,38.202,38.121,38.1522,140700.0
2011-05-16 11:10:00,61.24,61.32,61.23,61.24,113200.0,38.1522,38.202,38.146,38.1522,113200.0
2011-05-16 11:20:00,61.24,61.27,61.18,61.19,105400.0,38.1522,38.1709,38.1148,38.121,105400.0
2011-05-16 11:30:00,61.19,61.23,61.18,61.21,67600.0,38.121,38.146,38.1148,38.1335,67600.0
2011-05-16 11:40:00,61.22,61.22,61.11,61.12,116200.0,38.1397,38.1397,38.0712,38.0774,116200.0
2011-05-16 11:50:00,61.13,61.21,61.13,61.21,54500.0,38.0837,38.1335,38.0837,38.1335,54500.0
2011-05-16 12:00:00,61.21,61.24,61.11,61.14,153300.0,38.1335,38.1522,38.0712,38.0899,153300.0
2011-05-16 12:10:00,61.13,61.16,61.08,61.14,106900.0,38.0837,38.1024,38.0525,38.0899,106900.0
2011-05-16 12:20:00,61.15,61.18,61.14,61.16,25000.0,38.0961,38.1148,38.0899,38.1024,25000.0
2011-05-16 12:30:00,61.15,61.21,61.14,61.2,37600.0,38.0961,38.1335,38.0899,38.1273,37600.0
2011-05-16 12:40:00,61.2,61.23,61.13,61.14,45000.0,38.1273,38.146,38.0837,38.0899,45000.0
2011-05-16 12:50:00,61.14,61.15,61.04,61.04,58200.0,38.0899,38.0961,38.0276,38.0276,58200.0
2011-05-16 13:00:00,61.03,61.07,60.99,61.05,49000.0,38.0214,38.0463,37.9964,38.0338,49000.0
2011-05-16 13:10:00,61.05,61.09,61.01,61.09,81300.0,38.0338,38.0587,38.0089,38.0587,81300.0
2011-05-16 13:20:00,61.09,61.15,61.09,61.13,88100.0,38.0587,38.0961,38.0587,38.0837,88100.0
2011-05-16 13:30:00,61.13,61.22,61.13,61.21,93800.0,38.0837,38.1397,38.0837,38.1335,93800.0
2011-05-16 13:40:00,61.21,61.26,61.21,61.23,66200.0,38.1335,38.1647,38.1335,38.146,66200.0
2011-05-16 13:50:00,61.24,61.25,61.16,61.16,49800.0,38.1522,38.1584,38.1024,38.1024,49800.0
2011-05-16 14:00:00,61.16,61.27,61.15,61.25,48700.0,38.1024,38.1709,38.0961,38.1584,48700.0
2011-05-16 14:10:00,61.24,61.3,61.22,61.23,87600.0,38.1522,38.1896,38.1397,38.146,87600.0
2011-05-16 14:20:00,61.24,61.26,61.1,61.1,63200.0,38.1522,38.1647,38.065,38.065,63200.0
2011-05-16 14:30:00,61.1,61.17,61.04,61.09,98200.0,38.065,38.1086,38.0276,38.0587,98200.0
2011-05-16 14:40:00,61.08,61.12,61.01,61.12,107800.0,38.0525,38.0774,38.0089,38.0774,107800.0
2011-05-16 14:50:00,61.12,61.15,61.06,61.09,50900.0,38.0774,38.0961,38.0401,38.0587,50900.0
2011-05-16 15:00:00,61.09,61.18,61.09,61.16,89900.0,38.0587,38.1148,38.0587,38.1024,89900.0
2011-05-16 15:10:00,61.15,61.16,61.07,61.09,57100.0,38.0961,38.1024,38.0463,38.0587,57100.0
2011-05-16 15:20:00,61.09,61.12,61.03,61.04,106400.0,38.0587,38.0774,38.0214,38.0276,106400.0
2011-05-16 15:30:00,61.03,61.09,61.0,61.02,214000.0,38.0214,38.0587,38.0027,38.0151,214000.0
2011-05-16 15:40:00,61.01,61.01,60.88,60.94,266000.0,38.0089,38.0089,37.9279,37.9653,266000.0
2011-05-16 15:50:00,60.94,60.98,60.91,60.96,272700.0,37.9653,37.9902,37.9466,37.9778,272700.0
2011-05-17 09:30:00,60.77,60.83,60.67,60.69,142800.0,37.8594,37.8968,37.7971,37.8096,142800.0
2011-05-17 09:40:00,60.69,60.95,60.66,60.92,195400.0,37.8096,37.9715,37.7909,37.9528,195400.0
2011-05-17 09:50:00,60.91,60.92,60.85,60.88,61600.0,37.9466,37.9528,37.9092,37.9279,61600.0
2011-05-17 10:00:00,60.89,60.91,60.78,60.81,114400.0,37.9341,37.9466,37.8656,37.8843,114400.0
2011-05-17 10:10:00,60.83,60.98,60.8,60.97,177400.0,37.8968,37.9902,37.8781,37.984,177400.0
2011-05-17 10:20:00,60.97,61.05,60.89,61.01,155100.0,37.984,38.0338,37.9341,38.0089,155100.0
2011-05-17 10:30:00,61.01,61.03,60.84,60.88,79900.0,38.0089,38.0214,37.903,37.9279,79900.0
2011-05-17 10:40:00,60.88,60.89,60.7,60.7,1044100.0,37.9279,37.9341,37.8158,37.8158,1044100.0
2011-05-17 10:50:00,60.71,60.8,60.69,60.73,358900.0,37.822,37.8781,37.8096,37.8345,358900.0
2011-05-17 11:00:00,60.73,60.73,60.55,60.61,133000.0,37.8345,37.8345,37.7223,37.7597,133000.0
2011-05-17 11:10:00,60.61,60.64,60.55,60.62,135700.0,37.7597,37.7784,37.7223,37.7659,135700.0
2011-05-17 11:20:00,60.62,60.67,60.53,60.57,112900.0,37.7659,37.7971,37.7099,37.7348,112900.0
2011-05-17 11:30:00,60.56,60.62,60.51,60.51,94800.0,37.7286,37.7659,37.6974,37.6974,94800.0
2011-05-17 11:40:00,60.52,60.68,60.52,60.68,79500.0,37.7036,37.8033,37.7036,37.8033,79500.0
2011-05-17 11:50:00,60.69,60.69,60.65,60.66,88000.0,37.8096,37.8096,37.7846,37.7909,88000.0
2011-05-17 12:00:00,60.66,60.69,60.59,60.59,104300.0,37.7909,37.8096,37.7473,37.7473,104300.0
2011-05-17 12:10:00,60.58,60.67,60.56,60.65,147300.0,37.741,37.7971,37.7286,37.7846,147300.0
2011-05-17 12:20:00,60.65,60.68,60.56,60.58,47900.0,37.7846,37.8033,37.7286,37.741,47900.0
2011-05-17 12:30:00,60.57,60.68,60.54,60.65,157600.0,37.7348,37.8033,37.7161,37.7846,157600.0
2011-05-17 12:40:00,60.66,60.72,60.53,60.53,96500.0,37.7909,37.8282,37.7099,37.7099,96500.0
2011-05-17 12:50:00,60.54,60.58,60.5,60.56,129600.0,37.7161,37.741,37.6912,37.7286,129600.0
2011-05-17 13:00:00,60.56,60.57,60.49,60.52,552100.0,37.7286,37.7348,37.685,37.7036,552100.0
2011-05-17 13:10:00,60.52,60.56,60.49,60.53,257200.0,37.7036,37.7286,37.685,37.7099,257200.0
2011-05-17 13:20:00,60.53,60.57,60.51,60.55,144800.0,37.7099,37.7348,37.6974,37.7223,144800.0
2011-05-17 13:30:00,60.55,60.63,60.55,60.59,261200.0,37.7223,37.7722,37.7223,37.7473,261200.0
2011-05-17 13:40:00,60.59,60.7,60.58,60.68,158000.0,37.7473,37.8158,37.741,37.8033,158000.0
2011-05-17 13:50:00,60.68,60.73,60.63,60.69,86700.0,37.8033,37.8345,37.7722,37.8096,86700.0
2011-05-17 14:00:00,60.69,60.79,60.68,60.72,79300.0,37.8096,37.8718,37.8033,37.8282,79300.0
2011-05-17 14:10:00,60.73,60.74,60.66,60.69,83000.0,37.8345,37.8407,37.7909,37.8096,83000.0
2011-05-17 14:20:00,60.69,60.69,60.63,60.66,123000.0,37.8096,37.8096,37.7722,37.7909,123000.0
2011-05-17 14:30:00,60.66,60.72,60.64,60.71,63500.0,37.7909,37.8282,37.7784,37.822,63500.0
2011-05-17 14:40:00,60.71,60.76,60.65,60.72,193800.0,37.822,37.8532,37.7846,37.8282,193800.0
2011-05-17 14:50:00,60.72,60.89,60.72,60.88,275200.0,37.8282,37.9341,37.8282,37.9279,275200.0
2011-05-17 15:00:00,60.89,60.9,60.76,60.8,68900.0,37.9341,37.9404,37.8532,37.8781,68900.0
2011-05-17 15:10:00,60.81,60.84,60.7,60.73,121100.0,37.8843,37.903,37.8158,37.8345,121100.0
2011-05-17 15:20:00,60.73,60.8,60.7,60.73,73700.0,37.8345,37.8781,37.8158,37.8345,73700.0
2011-05-17 15:30:00,60.73,60.84,60.72,60.82,123700.0,37.8345,37.903,37.8282,37.8905,123700.0
2011-05-17 15:40:00,60.81,60.85,60.77,60.81,176100.0,37.8843,37.9092,37.8594,37.8843,176100.0
2011-05-17 15:50:00,60.81,60.86,60.75,60.85,241400.0,37.8843,37.9155,37.8469,37.9092,241400.0
2011-05-18 09:30:00,60.94,61.0,60.71,60.72,136400.0,37.9653,38.0027,37.822,37.8282,136400.0
2011-05-18 09:40:00,60.71,60.82,60.61,60.82,149200.0,37.822,37.8905,37.7597,37.8905,149200.0
2011-05-18 09:50:00,60.82,60.89,60.75,60.76,154100.0,37.8905,37.9341,37.8469,37.8532,154100.0
2011-05-18 10:00:00,60.76,60.95,60.71,60.93,151700.0,37.8532,37.9715,37.822,37.9591,151700.0
2011-05-18 10:10:00,60.93,60.95,60.82,60.88,114100.0,37.9591,37.9715,37.8905,37.9279,114100.0
2011-05-18 10:20:00,60.88,60.88,60.75,60.76,180400.0,37.9279,37.9279,37.8469,37.8532,180400.0
2011-05-18 10:30:00,60.76,60.88,60.76,60.85,115400.0,37.8532,37.9279,37.8532,37.9092,115400.0
2011-05-18 10:40:00,60.84,61.0,60.84,61.0,118400.0,37.903,38.0027,37.903,38.0027,118400.0
2011-05-18 10:50:00,61.01,61.03,60.98,61.01,87200.0,38.0089,38.0214,37.9902,38.0089,87200.0
2011-05-18 11:00:00,61.01,61.15,61.0,61.15,83600.0,38.0089,38.0961,38.0027,38.0961,83600.0
2011-05-18 11:10:00,61.15,61.28,61.12,61.28,105700.0,38.0961,38.1771,38.0774,38.1771,105700.0
2011-05-18 11:20:00,61.28,61.28,61.18,61.18,111200.0,38.1771,38.1771,38.1148,38.1148,111200.0
2011-05-18 11:30:00,61.19,61.33,61.18,61.33,129000.0,38.121,38.2083,38.1148,38.2083,129000.0
2011-05-18 11:40:00,61.32,61.33,61.22,61.23,248300.0,38.202,38.2083,38.1397,38.146,248300.0
2011-05-18 11:50:00,61.23,61.28,61.21,61.26,67100.0,38.146,38.1771,38.1335,38.1647,67100.0
2011-05-18 12:00:00,61.27,61.3,61.24,61.26,92600.0,38.1709,38.1896,38.1522,38.1647,92600.0
2011-05-18 12:10:00,61.26,61.27,61.22,61.25,209700.0,38.1647,38.1709,38.1397,38.1584,209700.0
2011-05-18 12:20:00,61.26,61.28,61.23,61.28,43900.0,38.1647,38.1771,38.146,38.1771,43900.0
2011-05-18 12:30:00,61.28,61.34,61.28,61.31,41200.0,38.1771,38.2145,38.1771,38.1958,41200.0
2011-05-18 12:40:00,61.31,61.33,61.3,61.33,60100.0,38.1958,38.2083,38.1896,38.2083,60100.0
2011-05-18 12:50:00,61.32,61.33,61.3,61.31,78500.0,38.202,38.2083,38.1896,38.1958,78500.0
2011-05-18 13:00:00,61.31,61.4,61.3,61.39,173700.0,38.1958,38.2519,38.1896,38.2456,173700.0
2011-05-18 13:10:00,61.4,61.41,61.36,61.37,48900.0,38.2519,38.2581,38.227,38.2332,48900.0
2011-05-18 13:20:00,61.38,61.39,61.34,61.35,49900.0,38.2394,38.2456,38.2145,38.2207,49900.0
2011-05-18 13:30:00,61.35,61.39,61.34,61.37,77300.0,38.2207,38.2456,38.2145,38.2332,77300.0
2011-05-18 13:40:00,61.37,61.43,61.35,61.43,60000.0,38.2332,38.2706,38.2207,38.2706,60000.0
2011-05-18 13:50:00,61.43,61.52,61.43,61.5,78700.0,38.2706,38.3266,38.2706,38.3142,78700.0
2011-05-18 14:00:00,61.5,61.55,61.41,61.52,161200.0,38.3142,38.3453,38.2581,38.3266,161200.0
2011-05-18 14:10:00,61.52,61.53,61.37,61.41,143000.0,38.3266,38.3329,38.2332,38.2581,143000.0
2011-05-18 14:20:00,61.41,61.44,61.31,61.35,184100.0,38.2581,38.2768,38.1958,38.2207,184100.0
2011-05-18 14:30:00,61.35,61.42,61.32,61.32,54200.0,38.2207,38.2643,38.202,38.202,54200.0
2011-05-18 14:40:00,61.32,61.38,61.3,61.33,111100.0,38.202,38.2394,38.1896,38.2083,111100.0
2011-05-18 14:50:00,61.33,61.39,61.31,61.34,83000.0,38.2083,38.2456,38.1958,38.2145,83000.0
2011-05-18 15:00:00,61.33,61.43,61.32,61.4,59400.0,38.2083,38.2706,38.202,38.2519,59400.0
2011-05-18 15:10:00,61.39,61.45,61.37,61.45,60500.0,38.2456,38.283,38.2332,38.283,60500.0
2011-05-18 15:20:00,61.45,61.48,61.43,61.46,119200.0,38.283,38.3017,38.2706,38.2893,119200.0
2011-05-18 15:30:00,61.47,61.49,61.43,61.45,163500.0,38.2955,38.3079,38.2706,38.283,163500.0
2011-05-18 15:40:00,61.46,61.53,61.45,61.49,183400.0,38.2893,38.3329,38.283,38.3079,183400.0
2011-05-18 15:50:00,61.49,61.53,61.46,61.49,649100.0,38.3079,38.3329,38.2893,38.3079,649100.0
2011-05-19 09:30:00,61.62,61.81,61.58,61.63,349300.0,38.3889,38.5073,38.364,38.3952,349300.0
2011-05-19 09:40:00,61.62,61.85,61.57,61.81,189700.0,38.3889,38.5322,38.3578,38.5073,189700.0
2011-05-19 09:50:00,61.82,61.98,61.8,61.96,269500.0,38.5135,38.6132,38.5011,38.6008,269500.0
2011-05-19 10:00:00,61.91,61.96,61.74,61.74,203500.0,38.5696,38.6008,38.4637,38.4637,203500.0
2011-05-19 10:10:00,61.75,61.77,61.65,61.73,514100.0,38.4699,38.4824,38.4076,38.4575,514100.0
2011-05-19 10:20:00,61.73,61.77,61.71,61.76,130200.0,38.4575,38.4824,38.445,38.4762,130200.0
2011-05-19 10:30:00,61.75,61.82,61.71,61.77,160600.0,38.4699,38.5135,38.445,38.4824,160600.0
2011-05-19 10:40:00,61.77,61.78,61.62,61.66,180800.0,38.4824,38.4886,38.3889,38.4139,180800.0
2011-05-19 10:50:00,61.64,61.65,61.44,61.45,111500.0,38.4014,38.4076,38.2768,38.283,111500.0
2011-05-19 11:00:00,61.45,61.53,61.43,61.43,183600.0,38.283,38.3329,38.2706,38.2706,183600.0
2011-05-19 11:10:00,61.43,61.47,61.4,61.46,144100.0,38.2706,38.2955,38.2519,38.2893,144100.0
2011-05-19 11:20:00,61.48,61.49,61.43,61.45,144900.0,38.3017,38.3079,38.2706,38.283,144900.0
2011-05-19 11:30:00,61.46,61.49,61.4,61.41,167300.0,38.2893,38.3079,38.2519,38.2581,167300.0
2011-05-19 11:40:00,61.41,61.42,61.3,61.31,206100.0,38.2581,38.2643,38.1896,38.1958,206100.0
2011-05-19 11:50:00,61.32,61.33,61.25,61.27,135900.0,38.202,38.2083,38.1584,38.1709,135900.0
2011-05-19 12:00:00,61.27,61.44,61.26,61.41,88900.0,38.1709,38.2768,38.1647,38.2581,88900.0
2011-05-19 12:10:00,61.41,61.58,61.41,61.57,91300.0,38.2581,38.364,38.2581,38.3578,91300.0
2011-05-19 12:20:00,61.57,61.66,61.55,61.62,47500.0,38.3578,38.4139,38.3453,38.3889,47500.0
2011-05-19 12:30:00,61.63,61.68,61.62,61.66,50600.0,38.3952,38.4263,38.3889,38.4139,50600.0
2011-05-19 12:40:00,61.67,61.68,61.57,61.6,55500.0,38.4201,38.4263,38.3578,38.3765,55500.0
2011-05-19 12:50:00,61.6,61.63,61.57,61.62,41000.0,38.3765,38.3952,38.3578,38.3889,41000.0
2011-05-19 13:00:00,61.63,61.67,61.59,61.66,32900.0,38.3952,38.4201,38.3702,38.4139,32900.0
2011-05-19 13:10:00,61.66,61.72,61.62,61.69,49700.0,38.4139,38.4512,38.3889,38.4325,49700.0
2011-05-19 13:20:00,61.7,61.73,61.68,61.71,27800.0,38.4388,38.4575,38.4263,38.445,27800.0
2011-05-19 13:30:00,61.71,61.74,61.67,61.68,42200.0,38.445,38.4637,38.4201,38.4263,42200.0
2011-05-19 13:40:00,61.68,61.7,61.64,61.69,33100.0,38.4263,38.4388,38.4014,38.4325,33100.0
2011-05-19 13:50:00,61.7,61.74,61.67,61.72,41900.0,38.4388,38.4637,38.4201,38.4512,41900.0
2011-05-19 14:00:00,61.72,61.77,61.71,61.71,144800.0,38.4512,38.4824,38.445,38.445,144800.0
2011-05-19 14:10:00,61.71,61.74,61.6,61.61,100700.0,38.445,38.4637,38.3765,38.3827,100700.0
2011-05-19 14:20:00,61.61,61.65,61.56,61.57,76000.0,38.3827,38.4076,38.3516,38.3578,76000.0
2011-05-19 14:30:00,61.57,61.63,61.54,61.62,46100.0,38.3578,38.3952,38.3391,38.3889,46100.0
2011-05-19 14:40:00,61.62,61.63,61.49,61.55,74200.0,38.3889,38.3952,38.3079,38.3453,74200.0
2011-05-19 14:50:00,61.56,61.62,61.54,61.62,117300.0,38.3516,38.3889,38.3391,38.3889,117300.0
2011-05-19 15:00:00,61.61,61.66,61.6,61.62,40900.0,38.3827,38.4139,38.3765,38.3889,40900.0
2011-05-19 15:10:00,61.61,61.65,61.61,61.65,15400.0,38.3827,38.4076,38.3827,38.4076,15400.0
2011-05-19 15:20:00,61.65,61.67,61.63,61.63,42000.0,38.4076,38.4201,38.3952,38.3952,42000.0
2011-05-19 15:30:00,61.63,61.66,61.62,61.66,82200.0,38.3952,38.4139,38.3889,38.4139,82200.0
2011-05-19 15:40:00,61.66,61.68,61.62,61.67,231000.0,38.4139,38.4263,38.3889,38.4201,231000.0
2011-05-19 15:50:00,61.67,61.7,61.65,61.68,322000.0,38.4201,38.4388,38.4076,38.4263,322000.0
2011-05-20 09:30:00,61.45,61.59,61.4,61.59,260000.0,38.283,38.3702,38.2519,38.3702,260000.0
2011-05-20 09:40:00,61.59,61.66,61.45,61.46,205500.0,38.3702,38.4139,38.283,38.2893,205500.0
2011-05-20 09:50:00,61.46,61.47,61.24,61.27,192900.0,38.2893,38.2955,38.1522,38.1709,192900.0
2011-05-20 10:00:00,61.27,61.34,61.22,61.26,185600.0,38.1709,38.2145,38.1397,38.1647,185600.0
2011-05-20 10:10:00,61.25,61.29,61.15,61.2,337500.0,38.1584,38.1833,38.0961,38.1273,337500.0
2011-05-20 10:20:00,61.19,61.32,61.16,61.31,233900.0,38.121,38.202,38.1024,38.1958,233900.0
2011-05-20 10:30:00,61.3,61.35,61.26,61.29,189700.0,38.1896,38.2207,38.1647,38.1833,189700.0
2011-05-20 10:40:00,61.29,61.31,61.1,61.19,138000.0,38.1833,38.1958,38.065,38.121,138000.0
2011-05-20 10:50:00,61.18,61.21,61.12,61.16,109900.0,38.1148,38.1335,38.0774,38.1024,109900.0
2011-05-20 11:00:00,61.15,61.24,61.14,61.22,101700.0,38.0961,38.1522,38.0899,38.1397,101700.0
2011-05-20 11:10:00,61.21,61.29,61.21,61.25,79100.0,38.1335,38.1833,38.1335,38.1584,79100.0
2011-05-20 11:20:00,61.24,61.25,61.1,61.18,186800.0,38.1522,38.1584,38.065,38.1148,186800.0
2011-05-20 11:30:00,61.19,61.3,61.19,61.26,95900.0,38.121,38.1896,38.121,38.1647,95900.0
2011-05-20 11:40:00,61.26,61.27,61.13,61.13,92100.0,38.1647,38.1709,38.0837,38.0837,92100.0
2011-05-20 11:50:00,61.13,61.14,61.04,61.05,149500.0,38.0837,38.0899,38.0276,38.0338,149500.0
2011-05-20 12:00:00,61.05,61.09,60.98,61.0,127400.0,38.0338,38.0587,37.9902,38.0027,127400.0
2011-05-20 12:10:00,61.0,61.13,60.99,61.09,63100.0,38.0027,38.0837,37.9964,38.0587,63100.0
2011-05-20 12:20:00,61.09,61.25,61.09,61.25,74400.0,38.0587,38.1584,38.0587,38.1584,74400.0
2011-05-20 12:30:00,61.26,61.32,61.26,61.29,114600.0,38.1647,38.202,38.1647,38.1833,114600.0
2011-05-20 12:40:00,61.3,61.3,61.22,61.22,69200.0,38.1896,38.1896,38.1397,38.1397,69200.0
2011-05-20 12:50:00,61.21,61.24,61.18,61.2,28900.0,38.1335,38.1522,38.1148,38.1273,28900.0
2011-05-20 13:00:00,61.19,61.21,61.18,61.19,32700.0,38.121,38.1335,38.1148,38.121,32700.0
2011-05-20 13:10:00,61.17,61.19,61.13,61.17,50700.0,38.1086,38.121,38.0837,38.1086,50700.0
2011-05-20 13:20:00,61.18,61.26,61.16,61.19,49700.0,38.1148,38.1647,38.1024,38.121,49700.0
2011-05-20 13:30:00,61.2,61.34,61.2,61.34,83200.0,38.1273,38.2145,38.1273,38.2145,83200.0
2011-05-20 13:40:00,61.35,61.36,61.24,61.25,46800.0,38.2207,38.227,38.1522,38.1584,46800.0
2011-05-20 13:50:00,61.26,61.27,61.2,61.25,43400.0,38.1647,38.1709,38.1273,38.1584,43400.0
2011-05-20 14:00:00,61.25,61.27,61.18,61.18,39000.0,38.1584,38.1709,38.1148,38.1148,39000.0
2011-05-20 14:10:00,61.18,61.2,61.14,61.17,70700.0,38.1148,38.1273,38.0899,38.1086,70700.0
2011-05-20 14:20:00,61.16,61.2,61.14,61.17,78900.0,38.1024,38.1273,38.0899,38.1086,78900.0
2011-05-20 14:30:00,61.16,61.19,61.14,61.18,76100.0,38.1024,38.121,38.0899,38.1148,76100.0
2011-05-20 14:40:00,61.18,61.27,61.17,61.25,115300.0,38.1148,38.1709,38.1086,38.1584,115300.0
2011-05-20 14:50:00,61.25,61.26,61.11,61.13,143600.0,38.1584,38.1647,38.0712,38.0837,143600.0
2011-05-20 15:00:00,61.12,61.15,61.09,61.13,128500.0,38.0774,38.0961,38.0587,38.0837,128500.0
2011-05-20 15:10:00,61.12,61.17,61.09,61.13,84500.0,38.0774,38.1086,38.0587,38.0837,84500.0
2011-05-20 15:20:00,61.13,61.16,61.09,61.13,226200.0,38.0837,38.1024,38.0587,38.0837,226200.0
2011-05-20 15:30:00,61.13,61.2,61.09,61.17,265700.0,38.0837,38.1273,38.0587,38.1086,265700.0
2011-05-20 15:40:00,61.17,61.18,61.11,61.12,309800.0,38.1086,38.1148,38.0712,38.0774,309800.0
2011-05-20 15:50:00,61.13,61.13,61.02,61.02,634100.0,38.0837,38.0837,38.0151,38.0151,634100.0
2011-05-23 09:30:00,60.39,60.48,60.29,60.46,464500.0,37.6227,37.6787,37.5604,37.6663,464500.0
2011-05-23 09:40:00,60.45,60.59,60.45,60.56,267700.0,37.66,37.7473,37.66,37.7286,267700.0
2011-05-23 09:50:00,60.56,60.62,60.5,60.57,364300.0,37.7286,37.7659,37.6912,37.7348,364300.0
2011-05-23 10:00:00,60.57,60.68,60.55,60.6,213000.0,37.7348,37.8033,37.7223,37.7535,213000.0
2011-05-23 10:10:00,60.61,60.61,60.41,60.42,139900.0,37.7597,37.7597,37.6351,37.6413,139900.0
2011-05-23 10:20:00,60.41,60.6,60.39,60.58,154700.0,37.6351,37.7535,37.6227,37.741,154700.0
2011-05-23 10:30:00,60.6,60.66,60.59,60.61,64400.0,37.7535,37.7909,37.7473,37.7597,64400.0
2011-05-23 10:40:00,60.61,60.64,60.54,60.54,132100.0,37.7597,37.7784,37.7161,37.7161,132100.0
2011-05-23 10:50:00,60.53,60.6,60.5,60.5,175100.0,37.7099,37.7535,37.6912,37.6912,175100.0
2011-05-23 11:00:00,60.51,60.58,60.49,60.53,143400.0,37.6974,37.741,37.685,37.7099,143400.0
2011-05-23 11:10:00,60.54,60.58,60.5,60.54,82700.0,37.7161,37.741,37.6912,37.7161,82700.0
2011-05-23 11:20:00,60.54,60.57,60.51,60.53,118300.0,37.7161,37.7348,37.6974,37.7099,118300.0
2011-05-23 11:30:00,60.54,60.54,60.36,60.4,369200.0,37.7161,37.7161,37.604,37.6289,369200.0
2011-05-23 11:40:00,60.4,60.42,60.34,60.38,149800.0,37.6289,37.6413,37.5915,37.6164,149800.0
2011-05-23 11:50:00,60.39,60.45,60.39,60.42,68700.0,37.6227,37.66,37.6227,37.6413,68700.0
2011-05-23 12:00:00,60.42,60.46,60.4,60.46,76700.0,37.6413,37.6663,37.6289,37.6663,76700.0
2011-05-23 12:10:00,60.46,60.47,60.37,60.45,99800.0,37.6663,37.6725,37.6102,37.66,99800.0
2011-05-23 12:20:00,60.45,60.52,60.43,60.52,69400.0,37.66,37.7036,37.6476,37.7036,69400.0
2011-05-23 12:30:00,60.52,60.55,60.49,60.51,129800.0,37.7036,37.7223,37.685,37.6974,129800.0
2011-05-23 12:40:00,60.5,60.56,60.48,60.55,156700.0,37.6912,37.7286,37.6787,37.7223,156700.0
2011-05-23 12:50:00,60.56,60.56,60.51,60.55,159000.0,37.7286,37.7286,37.6974,37.7223,159000.0
2011-05-23 13:00:00,60.55,60.55,60.48,60.51,127800.0,37.7223,37.7223,37.6787,37.6974,127800.0
2011-05-23 13:10:00,60.5,60.56,60.5,60.51,107200.0,37.6912,37.7286,37.6912,37.6974,107200.0
2011-05-23 13:20:00,60.52,60.55,60.48,60.49,120900.0,37.7036,37.7223,37.6787,37.685,120900.0
2011-05-23 13:30:00,60.48,60.54,60.47,60.52,147600.0,37.6787,37.7161,37.6725,37.7036,147600.0
2011-05-23 13:40:00,60.51,60.56,60.5,60.55,106100.0,37.6974,37.7286,37.6912,37.7223,106100.0
2011-05-23 13:50:00,60.55,60.61,60.52,60.6,187400.0,37.7223,37.7597,37.7036,37.7535,187400.0
2011-05-23 14:00:00,60.59,60.63,60.57,60.63,139700.0,37.7473,37.7722,37.7348,37.7722,139700.0
2011-05-23 14:10:00,60.62,60.69,60.54,60.54,819500.0,37.7659,37.8096,37.7161,37.7161,819500.0
2011-05-23 14:20:00,60.55,60.58,60.53,60.53,134800.0,37.7223,37.741,37.7099,37.7099,134800.0
2011-05-23 14:30:00,60.52,60.67,60.52,60.62,141300.0,37.7036,37.7971,37.7036,37.7659,141300.0
2011-05-23 14:40:00,60.63,60.63,60.57,60.59,155000.0,37.7722,37.7722,37.7348,37.7473,155000.0
2011-05-23 14:50:00,60.59,60.63,60.57,60.61,181400.0,37.7473,37.7722,37.7348,37.7597,181400.0
2011-05-23 15:00:00,60.62,60.67,60.6,60.6,228900.0,37.7659,37.7971,37.7535,37.7535,228900.0
2011-05-23 15:10:00,60.6,60.61,60.55,60.59,155300.0,37.7535,37.7597,37.7223,37.7473,155300.0
2011-05-23 15:20:00,60.59,60.6,60.55,60.55,154000.0,37.7473,37.7535,37.7223,37.7223,154000.0
2011-05-23 15:30:00,60.56,60.58,60.48,60.49,247100.0,37.7286,37.741,37.6787,37.685,247100.0
2011-05-23 15:40:00,60.5,60.53,60.4,60.42,576000.0,37.6912,37.7099,37.6289,37.6413,576000.0
2011-05-23 15:50:00,60.42,60.44,60.38,60.4,522900.0,37.6413,37.6538,37.6164,37.6289,522900.0
2011-05-24 09:30:00,60.48,60.69,60.45,60.6,386700.0,37.6787,37.8096,37.66,37.7535,386700.0
2011-05-24 09:40:00,60.6,60.64,60.5,60.51,182900.0,37.7535,37.7784,37.6912,37.6974,182900.0
2011-05-24 09:50:00,60.51,60.59,60.51,60.59,141100.0,37.6974,37.7473,37.6974,37.7473,141100.0
2011-05-24 10:00:00,60.59,60.63,60.55,60.55,231700.0,37.7473,37.7722,37.7223,37.7223,231700.0
2011-05-24 10:10:00,60.56,60.65,60.56,60.65,163500.0,37.7286,37.7846,37.7286,37.7846,163500.0
2011-05-24 10:20:00,60.65,60.73,60.56,60.57,212500.0,37.7846,37.8345,37.7286,37.7348,212500.0
2011-05-24 10:30:00,60.56,60.59,60.38,60.4,141300.0,37.7286,37.7473,37.6164,37.6289,141300.0
2011-05-24 10:40:00,60.4,60.48,60.38,60.45,140900.0,37.6289,37.6787,37.6164,37.66,140900.0
2011-05-24 10:50:00,60.45,60.48,60.4,60.43,88600.0,37.66,37.6787,37.6289,37.6476,88600.0
2011-05-24 11:00:00,60.43,60.53,60.42,60.52,156100.0,37.6476,37.7099,37.6413,37.7036,156100.0
2011-05-24 11:10:00,60.52,60.59,60.5,60.54,99300.0,37.7036,37.7473,37.6912,37.7161,99300.0
2011-05-24 11:20:00,60.55,60.56,60.47,60.49,69600.0,37.7223,37.7286,37.6725,37.685,69600.0
2011-05-24 11:30:00,60.49,60.64,60.49,60.59,53700.0,37.685,37.7784,37.685,37.7473,53700.0
2011-05-24 11:40:00,60.58,60.58,60.47,60.5,147300.0,37.741,37.741,37.6725,37.6912,147300.0
2011-05-24 11:50:00,60.5,60.52,60.48,60.5,63500.0,37.6912,37.7036,37.6787,37.6912,63500.0
2011-05-24 12:00:00,60.49,60.52,60.43,60.51,123900.0,37.685,37.7036,37.6476,37.6974,123900.0
2011-05-24 12:10:00,60.51,60.58,60.51,60.56,82800.0,37.6974,37.741,37.6974,37.7286,82800.0
2011-05-24 12:20:00,60.55,60.59,60.49,60.57,137000.0,37.7223,37.7473,37.685,37.7348,137000.0
2011-05-24 12:30:00,60.57,60.61,60.53,60.61,216100.0,37.7348,37.7597,37.7099,37.7597,216100.0
2011-05-24 12:40:00,60.6,60.63,60.57,60.57,217800.0,37.7535,37.7722,37.7348,37.7348,217800.0
2011-05-24 12:50:00,60.58,60.59,60.53,60.53,45600.0,37.741,37.7473,37.7099,37.7099,45600.0
2011-05-24 13:00:00,60.53,60.58,60.51,60.53,128900.0,37.7099,37.741,37.6974,37.7099,128900.0
2011-05-24 13:10:00,60.53,60.53,60.39,60.39,122300.0,37.7099,37.7099,37.6227,37.6227,122300.0
2011-05-24 13:20:00,60.38,60.41,60.36,60.39,82100.0,37.6164,37.6351,37.604,37.6227,82100.0
2011-05-24 13:30:00,60.4,60.43,60.35,60.43,88800.0,37.6289,37.6476,37.5977,37.6476,88800.0
2011-05-24 13:40:00,60.42,60.5,60.41,60.47,55200.0,37.6413,37.6912,37.6351,37.6725,55200.0
2011-05-24 13:50:00,60.48,60.59,60.48,60.58,199400.0,37.6787,37.7473,37.6787,37.741,199400.0
2011-05-24 14:00:00,60.59,60.62,60.55,60.59,147800.0,37.7473,37.7659,37.7223,37.7473,147800.0
2011-05-24 14:10:00,60.59,60.68,60.57,60.68,107300.0,37.7473,37.8033,37.7348,37.8033,107300.0
2011-05-24 14:20:00,60.68,60.76,60.66,60.72,178000.0,37.8033,37.8532,37.7909,37.8282,178000.0
2011-05-24 14:30:00,60.72,60.75,60.67,60.67,82100.0,37.8282,37.8469,37.7971,37.7971,82100.0
2011-05-24 14:40:00,60.66,60.7,60.64,60.68,57800.0,37.7909,37.8158,37.7784,37.8033,57800.0
2011-05-24 14:50:00,60.67,60.71,60.59,60.67,77700.0,37.7971,37.822,37.7473,37.7971,77700.0
2011-05-24 15:00:00,60.67,60.78,60.66,60.77,190600.0,37.7971,37.8656,37.7909,37.8594,190600.0
2011-05-24 15:10:00,60.77,60.77,60.71,60.74,93000.0,37.8594,37.8594,37.822,37.8407,93000.0
2011-05-24 15:20:00,60.75,60.78,60.72,60.72,282400.0,37.8469,37.8656,37.8282,37.8282,282400.0
2011-05-24 15:30:00,60.73,60.74,60.7,60.71,161000.0,37.8345,37.8407,37.8158,37.822,161000.0
2011-05-24 15:40:00,60.71,60.73,60.63,60.65,167100.0,37.822,37.8345,37.7722,37.7846,167100.0
2011-05-24 15:50:00,60.64,60.65,60.56,60.57,429800.0,37.7784,37.7846,37.7286,37.7348,429800.0
2011-05-25 09:30:00,60.45,60.59,60.32,60.44,596800.0,37.66,37.7473,37.579,37.6538,596800.0
2011-05-25 09:40:00,60.45,60.5,60.3,60.39,292500.0,37.66,37.6912,37.5666,37.6227,292500.0
2011-05-25 09:50:00,60.39,60.39,60.25,60.25,233700.0,37.6227,37.6227,37.5354,37.5354,233700.0
2011-05-25 10:00:00,60.25,60.3,60.2,60.27,168300.0,37.5354,37.5666,37.5043,37.5479,168300.0
2011-05-25 10:10:00,60.26,60.28,60.07,60.11,544400.0,37.5417,37.5541,37.4233,37.4482,544400.0
2011-05-25 10:20:00,60.11,60.21,60.07,60.2,228800.0,37.4482,37.5105,37.4233,37.5043,228800.0
2011-05-25 10:30:00,60.2,60.42,60.19,60.41,192600.0,37.5043,37.6413,37.4981,37.6351,192600.0
2011-05-25 10:40:00,60.41,60.46,60.31,60.32,311300.0,37.6351,37.6663,37.5728,37.579,311300.0
2011-05-25 10:50:00,60.32,60.36,60.27,60.29,93200.0,37.579,37.604,37.5479,37.5604,93200.0
2011-05-25 11:00:00,60.3,60.4,60.29,60.38,85000.0,37.5666,37.6289,37.5604,37.6164,85000.0
2011-05-25 11:10:00,60.38,60.49,60.38,60.49,104000.0,37.6164,37.685,37.6164,37.685,104000.0
2011-05-25 11:20:00,60.48,60.56,60.48,60.54,225700.0,37.6787,37.7286,37.6787,37.7161,225700.0
2011-05-25 11:30:00,60.54,60.72,60.54,60.72,133900.0,37.7161,37.8282,37.7161,37.8282,133900.0
2011-05-25 11:40:00,60.72,60.83,60.7,60.78,137600.0,37.8282,37.8968,37.8158,37.8656,137600.0
2011-05-25 11:50:00,60.78,60.79,60.74,60.75,83400.0,37.8656,37.8718,37.8407,37.8469,83400.0
2011-05-25 12:00:00,60.74,60.75,60.66,60.69,306000.0,37.8407,37.8469,37.7909,37.8096,306000.0
2011-05-25 12:10:00,60.7,60.74,60.65,60.66,105800.0,37.8158,37.8407,37.7846,37.7909,105800.0
2011-05-25 12:20:00,60.66,60.68,60.64,60.66,55400.0,37.7909,37.8033,37.7784,37.7909,55400.0
2011-05-25 12:30:00,60.66,60.68,60.63,60.67,59300.0,37.7909,37.8033,37.7722,37.7971,59300.0
2011-05-25 12:40:00,60.67,60.68,60.62,60.62,102200.0,37.7971,37.8033,37.7659,37.7659,102200.0
2011-05-25 12:50:00,60.62,60.73,60.61,60.72,83500.0,37.7659,37.8345,37.7597,37.8282,83500.0
2011-05-25 13:00:00,60.72,60.77,60.71,60.76,46100.0,37.8282,37.8594,37.822,37.8532,46100.0
2011-05-25 13:10:00,60.76,60.76,60.69,60.73,68600.0,37.8532,37.8532,37.8096,37.8345,68600.0
2011-05-25 13:20:00,60.73,60.75,60.6,60.6,60000.0,37.8345,37.8469,37.7535,37.7535,60000.0
2011-05-25 13:30:00,60.6,60.7,60.6,60.7,38200.0,37.7535,37.8158,37.7535,37.8158,38200.0
2011-05-25 13:40:00,60.7,60.82,60.67,60.78,77300.0,37.8158,37.8905,37.7971,37.8656,77300.0
2011-05-25 13:50:00,60.76,60.77,60.73,60.74,30600.0,37.8532,37.8594,37.8345,37.8407,30600.0
2011-05-25 14:00:00,60.75,60.79,60.73,60.78,48200.0,37.8469,37.8718,37.8345,37.8656,48200.0
2011-05-25 14:10:00,60.78,60.8,60.76,60.77,378700.0,37.8656,37.8781,37.8532,37.8594,378700.0
2011-05-25 14:20:00,60.77,60.88,60.77,60.87,148400.0,37.8594,37.9279,37.8594,37.9217,148400.0
2011-05-25 14:30:00,60.86,60.9,60.84,60.85,218000.0,37.9155,37.9404,37.903,37.9092,218000.0
2011-05-25 14:40:00,60.86,60.87,60.82,60.83,82600.0,37.9155,37.9217,37.8905,37.8968,82600.0
2011-05-25 14:50:00,60.83,60.91,60.83,60.88,145600.0,37.8968,37.9466,37.8968,37.9279,145600.0
2011-05-25 15:00:00,60.88,61.08,60.87,61.05,198600.0,37.9279,38.0525,37.9217,38.0338,198600.0
2011-05-25 15:10:00,61.05,61.13,61.02,61.03,143200.0,38.0338,38.0837,38.0151,38.0214,143200.0
2011-05-25 15:20:00,61.02,61.03,60.98,61.0,160800.0,38.0151,38.0214,37.9902,38.0027,160800.0
2011-05-25 15:30:00,61.0,61.0,60.96,60.97,133100.0,38.0027,38.0027,37.9778,37.984,133100.0
2011-05-25 15:40:00,60.98,61.01,60.9,60.92,248500.0,37.9902,38.0089,37.9404,37.9528,248500.0
2011-05-25 15:50:00,60.91,60.93,60.82,60.82,623300.0,37.9466,37.9591,37.8905,37.8905,623300.0
2011-05-26 09:30:00,60.8,60.81,60.66,60.77,152400.0,37.8781,37.8843,37.7909,37.8594,152400.0
2011-05-26 09:40:00,60.76,60.78,60.66,60.76,90600.0,37.8532,37.8656,37.7909,37.8532,90600.0
2011-05-26 09:50:00,60.76,60.8,60.55,60.59,231700.0,37.8532,37.8781,37.7223,37.7473,231700.0
2011-05-26 10:00:00,60.6,60.73,60.57,60.68,147200.0,37.7535,37.8345,37.7348,37.8033,147200.0
2011-05-26 10:10:00,60.68,60.81,60.65,60.8,77500.0,37.8033,37.8843,37.7846,37.8781,77500.0
2011-05-26 10:20:00,60.79,60.92,60.74,60.88,132700.0,37.8718,37.9528,37.8407,37.9279,132700.0
2011-05-26 10:30:00,60.89,61.08,60.8,61.08,64900.0,37.9341,38.0525,37.8781,38.0525,64900.0
2011-05-26 10:40:00,61.07,61.13,60.95,60.96,134500.0,38.0463,38.0837,37.9715,37.9778,134500.0
2011-05-26 10:50:00,60.96,60.96,60.77,60.84,134200.0,37.9778,37.9778,37.8594,37.903,134200.0
2011-05-26 11:00:00,60.83,60.95,60.83,60.95,81400.0,37.8968,37.9715,37.8968,37.9715,81400.0
2011-05-26 11:10:00,60.95,61.16,60.94,61.16,105400.0,37.9715,38.1024,37.9653,38.1024,105400.0
2011-05-26 11:20:00,61.17,61.25,61.15,61.25,168600.0,38.1086,38.1584,38.0961,38.1584,168600.0
2011-05-26 11:30:00,61.26,61.28,61.12,61.12,263000.0,38.1647,38.1771,38.0774,38.0774,263000.0
2011-05-26 11:40:00,61.12,61.18,61.1,61.14,36500.0,38.0774,38.1148,38.065,38.0899,36500.0
2011-05-26 11:50:00,61.14,61.22,61.14,61.18,96300.0,38.0899,38.1397,38.0899,38.1148,96300.0
2011-05-26 12:00:00,61.19,61.2,61.14,61.14,41400.0,38.121,38.1273,38.0899,38.0899,41400.0
2011-05-26 12:10:00,61.14,61.21,61.13,61.18,75000.0,38.0899,38.1335,38.0837,38.1148,75000.0
2011-05-26 12:20:00,61.18,61.23,61.17,61.22,136500.0,38.1148,38.146,38.1086,38.1397,136500.0
2011-05-26 12:30:00,61.23,61.27,61.22,61.26,85600.0,38.146,38.1709,38.1397,38.1647,85600.0
2011-05-26 12:40:00,61.26,61.38,61.25,61.38,187600.0,38.1647,38.2394,38.1584,38.2394,187600.0
2011-05-26 12:50:00,61.38,61.41,61.36,61.39,209000.0,38.2394,38.2581,38.227,38.2456,209000.0
2011-05-26 13:00:00,61.4,61.46,61.39,61.43,107900.0,38.2519,38.2893,38.2456,38.2706,107900.0
2011-05-26 13:10:00,61.43,61.47,61.36,61.46,70400.0,38.2706,38.2955,38.227,38.2893,70400.0
2011-05-26 13:20:00,61.45,61.48,61.41,61.44,94400.0,38.283,38.3017,38.2581,38.2768,94400.0
2011-05-26 13:30:00,61.43,61.46,61.4,61.42,84400.0,38.2706,38.2893,38.2519,38.2643,84400.0
2011-05-26 13:40:00,61.42,61.44,61.41,61.43,45200.0,38.2643,38.2768,38.2581,38.2706,45200.0
2011-05-26 13:50:00,61.42,61.5,61.42,61.48,95000.0,38.2643,38.3142,38.2643,38.3017,95000.0
2011-05-26 14:00:00,61.48,61.56,61.47,61.56,89500.0,38.3017,38.3516,38.2955,38.3516,89500.0
2011-05-26 14:10:00,61.55,61.61,61.55,61.58,40400.0,38.3453,38.3827,38.3453,38.364,40400.0
2011-05-26 14:20:00,61.59,61.65,61.57,61.65,332700.0,38.3702,38.4076,38.3578,38.4076,332700.0
2011-05-26 14:30:00,61.65,61.74,61.64,61.68,127000.0,38.4076,38.4637,38.4014,38.4263,127000.0
2011-05-26 14:40:00,61.68,61.71,61.65,61.68,118600.0,38.4263,38.445,38.4076,38.4263,118600.0
2011-05-26 14:50:00,61.68,61.69,61.65,61.67,83900.0,38.4263,38.4325,38.4076,38.4201,83900.0
2011-05-26 15:00:00,61.67,61.68,61.58,61.59,84200.0,38.4201,38.4263,38.364,38.3702,84200.0
2011-05-26 15:10:00,61.58,61.59,61.47,61.51,119100.0,38.364,38.3702,38.2955,38.3204,119100.0
2011-05-26 15:20:00,61.5,61.64,61.49,61.63,159900.0,38.3142,38.4014,38.3079,38.3952,159900.0
2011-05-26 15:30:00,61.62,61.67,61.59,61.65,142600.0,38.3889,38.4201,38.3702,38.4076,142600.0
2011-05-26 15:40:00,61.64,61.67,61.55,61.57,374900.0,38.4014,38.4201,38.3453,38.3578,374900.0
2011-05-26 15:50:00,61.56,61.61,61.55,61.59,465600.0,38.3516,38.3827,38.3453,38.3702,465600.0
2011-05-27 09:30:00,61.74,61.82,61.62,61.67,332700.0,38.4637,38.5135,38.3889,38.4201,332700.0
2011-05-27 09:40:00,61.68,61.68,61.57,61.61,178600.0,38.4263,38.4263,38.3578,38.3827,178600.0
2011-05-27 09:50:00,61.62,61.67,61.53,61.6,212200.0,38.3889,38.4201,38.3329,38.3765,212200.0
2011-05-27 10:00:00,61.6,61.62,61.44,61.5,340100.0,38.3765,38.3889,38.2768,38.3142,340100.0
2011-05-27 10:10:00,61.5,61.52,61.41,61.52,185800.0,38.3142,38.3266,38.2581,38.3266,185800.0
2011-05-27 10:20:00,61.51,61.57,61.47,61.57,67600.0,38.3204,38.3578,38.2955,38.3578,67600.0
2011-05-27 10:30:00,61.57,61.59,61.54,61.56,58600.0,38.3578,38.3702,38.3391,38.3516,58600.0
2011-05-27 10:40:00,61.56,61.68,61.56,61.68,77500.0,38.3516,38.4263,38.3516,38.4263,77500.0
2011-05-27 10:50:00,61.68,61.73,61.66,61.72,67100.0,38.4263,38.4575,38.4139,38.4512,67100.0
2011-05-27 11:00:00,61.72,61.75,61.65,61.65,161200.0,38.4512,38.4699,38.4076,38.4076,161200.0
2011-05-27 11:10:00,61.65,61.71,61.64,61.71,62300.0,38.4076,38.445,38.4014,38.445,62300.0
2011-05-27 11:20:00,61.71,61.74,61.56,61.57,104100.0,38.445,38.4637,38.3516,38.3578,104100.0
2011-05-27 11:30:00,61.56,61.59,61.52,61.59,52300.0,38.3516,38.3702,38.3266,38.3702,52300.0
2011-05-27 11:40:00,61.59,61.71,61.59,61.7,175900.0,38.3702,38.445,38.3702,38.4388,175900.0
2011-05-27 11:50:00,61.7,61.71,61.68,61.71,105700.0,38.4388,38.445,38.4263,38.445,105700.0
2011-05-27 12:00:00,61.7,61.71,61.62,61.62,44800.0,38.4388,38.445,38.3889,38.3889,44800.0
2011-05-27 12:10:00,61.62,61.68,61.62,61.68,27700.0,38.3889,38.4263,38.3889,38.4263,27700.0
2011-05-27 12:20:00,61.68,61.69,61.67,61.67,33500.0,38.4263,38.4325,38.4201,38.4201,33500.0
2011-05-27 12:30:00,61.67,61.73,61.67,61.71,43300.0,38.4201,38.4575,38.4201,38.445,43300.0
2011-05-27 12:40:00,61.71,61.72,61.69,61.72,24800.0,38.445,38.4512,38.4325,38.4512,24800.0
2011-05-27 12:50:00,61.72,61.74,61.68,61.69,87700.0,38.4512,38.4637,38.4263,38.4325,87700.0
2011-05-27 13:00:00,61.69,61.77,61.68,61.76,163700.0,38.4325,38.4824,38.4263,38.4762,163700.0
2011-05-27 13:10:00,61.76,61.77,61.7,61.71,152100.0,38.4762,38.4824,38.4388,38.445,152100.0
2011-05-27 13:20:00,61.71,61.76,61.71,61.76,47000.0,38.445,38.4762,38.445,38.4762,47000.0
2011-05-27 13:30:00,61.76,61.76,61.72,61.73,29100.0,38.4762,38.4762,38.4512,38.4575,29100.0
2011-05-27 13:40:00,61.73,61.77,61.72,61.77,71500.0,38.4575,38.4824,38.4512,38.4824,71500.0
2011-05-27 13:50:00,61.77,61.8,61.76,61.79,41900.0,38.4824,38.5011,38.4762,38.4948,41900.0
2011-05-27 14:00:00,61.79,61.82,61.77,61.77,40300.0,38.4948,38.5135,38.4824,38.4824,40300.0
2011-05-27 14:10:00,61.77,61.83,61.77,61.83,55800.0,38.4824,38.5198,38.4824,38.5198,55800.0
2011-05-27 14:20:00,61.83,61.85,61.83,61.85,48400.0,38.5198,38.5322,38.5198,38.5322,48400.0
2011-05-27 14:30:00,61.85,61.88,61.82,61.88,78200.0,38.5322,38.5509,38.5135,38.5509,78200.0
2011-05-27 14:40:00,61.88,61.88,61.73,61.73,86500.0,38.5509,38.5509,38.4575,38.4575,86500.0
2011-05-27 14:50:00,61.73,61.74,61.68,61.69,116700.0,38.4575,38.4637,38.4263,38.4325,116700.0
2011-05-27 15:00:00,61.7,61.7,61.65,61.69,97000.0,38.4388,38.4388,38.4076,38.4325,97000.0
2011-05-27 15:10:00,61.69,61.74,61.69,61.73,72200.0,38.4325,38.4637,38.4325,38.4575,72200.0
2011-05-27 15:20:00,61.73,61.76,61.72,61.74,57200.0,38.4575,38.4762,38.4512,38.4637,57200.0
2011-05-27 15:30:00,61.74,61.82,61.73,61.77,163600.0,38.4637,38.5135,38.4575,38.4824,163600.0
2011-05-27 15:40:00,61.76,61.83,61.73,61.79,160100.0,38.4762,38.5198,38.4575,38.4948,160100.0
2011-05-27 15:50:00,61.79,61.81,61.73,61.78,376900.0,38.4948,38.5073,38.4575,38.4886,376900.0
2011-05-31 09:30:00,62.19,62.3,62.04,62.07,271600.0,38.744,38.8126,38.6506,38.6693,271600.0
2011-05-31 09:40:00,62.07,62.18,62.03,62.18,257800.0,38.6693,38.7378,38.6444,38.7378,257800.0
2011-05-31 09:50:00,62.17,62.32,62.16,62.21,282100.0,38.7316,38.825,38.7254,38.7565,282100.0
2011-05-31 10:00:00,62.18,62.23,62.11,62.21,370500.0,38.7378,38.769,38.6942,38.7565,370500.0
2011-05-31 10:10:00,62.22,62.23,62.16,62.21,191300.0,38.7627,38.769,38.7254,38.7565,191300.0
2011-05-31 10:20:00,62.2,62.22,62.1,62.19,221200.0,38.7503,38.7627,38.688,38.744,221200.0
2011-05-31 10:30:00,62.19,62.2,62.11,62.18,195700.0,38.744,38.7503,38.6942,38.7378,195700.0
2011-05-31 10:40:00,62.19,62.32,62.18,62.28,248700.0,38.744,38.825,38.7378,38.8001,248700.0
2011-05-31 10:50:00,62.28,62.28,62.22,62.24,94800.0,38.8001,38.8001,38.7627,38.7752,94800.0
2011-05-31 11:00:00,62.25,62.34,62.22,62.33,134700.0,38.7814,38.8375,38.7627,38.8313,134700.0
2011-05-31 11:10:00,62.32,62.36,62.31,62.34,91300.0,38.825,38.85,38.8188,38.8375,91300.0
2011-05-31 11:20:00,62.34,62.42,62.33,62.42,163100.0,38.8375,38.8873,38.8313,38.8873,163100.0
2011-05-31 11:30:00,62.41,62.55,62.41,62.51,127600.0,38.8811,38.9683,38.8811,38.9434,127600.0
2011-05-31 11:40:00,62.52,62.52,62.47,62.48,118000.0,38.9496,38.9496,38.9185,38.9247,118000.0
2011-05-31 11:50:00,62.49,62.5,62.43,62.43,143900.0,38.9309,38.9372,38.8936,38.8936,143900.0
2011-05-31 12:00:00,62.43,62.53,62.36,62.53,166900.0,38.8936,38.9559,38.85,38.9559,166900.0
2011-05-31 12:10:00,62.52,62.53,62.42,62.43,82100.0,38.9496,38.9559,38.8873,38.8936,82100.0
2011-05-31 12:20:00,62.43,62.44,62.39,62.39,38000.0,38.8936,38.8998,38.8686,38.8686,38000.0
2011-05-31 12:30:00,62.38,62.39,62.23,62.34,90200.0,38.8624,38.8686,38.769,38.8375,90200.0
2011-05-31 12:40:00,62.34,62.38,62.33,62.36,60900.0,38.8375,38.8624,38.8313,38.85,60900.0
2011-05-31 12:50:00,62.36,62.46,62.34,62.41,72000.0,38.85,38.9123,38.8375,38.8811,72000.0
2011-05-31 13:00:00,62.42,62.44,62.41,62.42,39900.0,38.8873,38.8998,38.8811,38.8873,39900.0
2011-05-31 13:10:00,62.42,62.46,62.42,62.46,92700.0,38.8873,38.9123,38.8873,38.9123,92700.0
2011-05-31 13:20:00,62.47,62.48,62.43,62.44,39900.0,38.9185,38.9247,38.8936,38.8998,39900.0
2011-05-31 13:30:00,62.44,62.45,62.41,62.43,65800.0,38.8998,38.906,38.8811,38.8936,65800.0
2011-05-31 13:40:00,62.43,62.48,62.42,62.46,114700.0,38.8936,38.9247,38.8873,38.9123,114700.0
2011-05-31 13:50:00,62.47,62.5,62.47,62.48,87100.0,38.9185,38.9372,38.9185,38.9247,87100.0
2011-05-31 14:00:00,62.48,62.5,62.45,62.5,73900.0,38.9247,38.9372,38.906,38.9372,73900.0
2011-05-31 14:10:00,62.5,62.51,62.46,62.51,93600.0,38.9372,38.9434,38.9123,38.9434,93600.0
2011-05-31 14:20:00,62.51,62.51,62.45,62.49,128000.0,38.9434,38.9434,38.906,38.9309,128000.0
2011-05-31 14:30:00,62.5,62.5,62.45,62.48,81600.0,38.9372,38.9372,38.906,38.9247,81600.0
2011-05-31 14:40:00,62.48,62.56,62.47,62.5,134900.0,38.9247,38.9746,38.9185,38.9372,134900.0
2011-05-31 14:50:00,62.5,62.61,62.49,62.6,140000.0,38.9372,39.0057,38.9309,38.9995,140000.0
2011-05-31 15:00:00,62.6,62.61,62.59,62.6,70700.0,38.9995,39.0057,38.9932,38.9995,70700.0
2011-05-31 15:10:00,62.6,62.6,62.56,62.59,150000.0,38.9995,38.9995,38.9746,38.9932,150000.0
2011-05-31 15:20:00,62.6,62.63,62.58,62.62,122400.0,38.9995,39.0182,38.987,39.0119,122400.0
2011-05-31 15:30:00,62.61,62.65,62.58,62.61,463100.0,39.0057,39.0306,38.987,39.0057,463100.0
2011-05-31 15:40:00,62.61,62.73,62.59,62.71,561000.0,39.0057,39.0805,38.9932,39.068,561000.0
2011-05-31 15:50:00,62.71,62.79,62.66,62.77,1647700.0,39.068,39.1178,39.0368,39.1054,1647700.0
2011-06-01 09:30:00,62.66,62.66,62.48,62.54,358700.0,39.0368,39.0368,38.9247,38.9621,358700.0
2011-06-01 09:40:00,62.54,62.58,62.35,62.35,224600.0,38.9621,38.987,38.8437,38.8437,224600.0
2011-06-01 09:50:00,62.35,62.36,62.28,62.28,244300.0,38.8437,38.85,38.8001,38.8001,244300.0
2011-06-01 10:00:00,62.28,62.28,62.09,62.15,376400.0,38.8001,38.8001,38.6817,38.7191,376400.0
2011-06-01 10:10:00,62.14,62.14,61.98,62.13,397900.0,38.7129,38.7129,38.6132,38.7067,397900.0
2011-06-01 10:20:00,62.13,62.19,62.08,62.09,194300.0,38.7067,38.744,38.6755,38.6817,194300.0
2011-06-01 10:30:00,62.08,62.12,61.83,61.85,161400.0,38.6755,38.7004,38.5198,38.5322,161400.0
2011-06-01 10:40:00,61.85,61.85,61.69,61.69,428300.0,38.5322,38.5322,38.4325,38.4325,428300.0
2011-06-01 10:50:00,61.68,61.91,61.66,61.91,233500.0,38.4263,38.5696,38.4139,38.5696,233500.0
2011-06-01 11:00:00,61.9,61.97,61.86,61.91,400300.0,38.5634,38.607,38.5385,38.5696,400300.0
2011-06-01 11:10:00,61.91,62.13,61.78,61.81,208700.0,38.5696,38.7067,38.4886,38.5073,208700.0
2011-06-01 11:20:00,61.82,61.92,61.81,61.92,182900.0,38.5135,38.5758,38.5073,38.5758,182900.0
2011-06-01 11:30:00,61.92,61.94,61.74,61.79,211600.0,38.5758,38.5883,38.4637,38.4948,211600.0
2011-06-01 11:40:00,61.78,61.82,61.74,61.8,161000.0,38.4886,38.5135,38.4637,38.5011,161000.0
2011-06-01 11:50:00,61.81,61.82,61.74,61.74,104600.0,38.5073,38.5135,38.4637,38.4637,104600.0
2011-06-01 12:00:00,61.74,61.84,61.67,61.68,255100.0,38.4637,38.526,38.4201,38.4263,255100.0
2011-06-01 12:10:00,61.68,61.68,61.51,61.55,188600.0,38.4263,38.4263,38.3204,38.3453,188600.0
2011-06-01 12:20:00,61.55,61.68,61.5,61.63,313800.0,38.3453,38.4263,38.3142,38.3952,313800.0
2011-06-01 12:30:00,61.64,61.81,61.64,61.79,154000.0,38.4014,38.5073,38.4014,38.4948,154000.0
2011-06-01 12:40:00,61.79,61.8,61.6,61.64,79500.0,38.4948,38.5011,38.3765,38.4014,79500.0
2011-06-01 12:50:00,61.63,61.64,61.53,61.56,114000.0,38.3952,38.4014,38.3329,38.3516,114000.0
2011-06-01 13:00:00,61.56,61.61,61.47,61.47,171000.0,38.3516,38.3827,38.2955,38.2955,171000.0
2011-06-01 13:10:00,61.47,61.47,61.34,61.43,175700.0,38.2955,38.2955,38.2145,38.2706,175700.0
2011-06-01 13:20:00,61.43,61.43,61.26,61.35,127100.0,38.2706,38.2706,38.1647,38.2207,127100.0
2011-06-01 13:30:00,61.35,61.45,61.31,61.43,67600.0,38.2207,38.283,38.1958,38.2706,67600.0
2011-06-01 13:40:00,61.43,61.48,61.41,61.42,76800.0,38.2706,38.3017,38.2581,38.2643,76800.0
2011-06-01 13:50:00,61.42,61.54,61.4,61.53,73600.0,38.2643,38.3391,38.2519,38.3329,73600.0
2011-06-01 14:00:00,61.52,61.52,61.41,61.44,97600.0,38.3266,38.3266,38.2581,38.2768,97600.0
2011-06-01 14:10:00,61.43,61.47,61.33,61.39,130400.0,38.2706,38.2955,38.2083,38.2456,130400.0
2011-06-01 14:20:00,61.4,61.43,61.32,61.34,167800.0,38.2519,38.2706,38.202,38.2145,167800.0
2011-06-01 14:30:00,61.33,61.34,61.22,61.33,242600.0,38.2083,38.2145,38.1397,38.2083,242600.0
2011-06-01 14:40:00,61.32,61.33,61.16,61.23,298000.0,38.202,38.2083,38.1024,38.146,298000.0
2011-06-01 14:50:00,61.23,61.36,61.21,61.33,220400.0,38.146,38.227,38.1335,38.2083,220400.0
2011-06-01 15:00:00,61.33,61.39,61.24,61.35,269800.0,38.2083,38.2456,38.1522,38.2207,269800.0
2011-06-01 15:10:00,61.34,61.37,61.26,61.29,233400.0,38.2145,38.2332,38.1647,38.1833,233400.0
2011-06-01 15:20:00,61.28,61.29,61.2,61.29,227100.0,38.1771,38.1833,38.1273,38.1833,227100.0
2011-06-01 15:30:00,61.28,61.31,61.25,61.25,281500.0,38.1771,38.1958,38.1584,38.1584,281500.0
2011-06-01 15:40:00,61.25,61.26,60.96,61.0,733200.0,38.1584,38.1647,37.9778,38.0027,733200.0
2011-06-01 15:50:00,61.0,61.04,60.94,61.04,1713500.0,38.0027,38.0276,37.9653,38.0276,1713500.0
2011-06-02 09:30:00,61.09,61.53,61.05,61.34,471800.0,38.0587,38.3329,38.0338,38.2145,471800.0
2011-06-02 09:40:00,61.33,61.36,60.98,61.08,628900.0,38.2083,38.227,37.9902,38.0525,628900.0
2011-06-02 09:50:00,61.07,61.22,61.05,61.18,690300.0,38.0463,38.1397,38.0338,38.1148,690300.0
2011-06-02 10:00:00,61.17,61.29,61.14,61.16,355000.0,38.1086,38.1833,38.0899,38.1024,355000.0
2011-06-02 10:10:00,61.16,61.22,61.1,61.1,250900.0,38.1024,38.1397,38.065,38.065,250900.0
2011-06-02 10:20:00,61.1,61.11,60.95,61.1,217900.0,38.065,38.0712,37.9715,38.065,217900.0
2011-06-02 10:30:00,61.1,61.2,61.04,61.18,296900.0,38.065,38.1273,38.0276,38.1148,296900.0
2011-06-02 10:40:00,61.17,61.26,61.1,61.11,154200.0,38.1086,38.1647,38.065,38.0712,154200.0
2011-06-02 10:50:00,61.1,61.13,61.02,61.03,146000.0,38.065,38.0837,38.0151,38.0214,146000.0
2011-06-02 11:00:00,61.03,61.11,60.98,60.98,166200.0,38.0214,38.0712,37.9902,37.9902,166200.0
2011-06-02 11:10:00,60.99,60.99,60.9,60.96,221400.0,37.9964,37.9964,37.9404,37.9778,221400.0
2011-06-02 11:20:00,60.97,61.0,60.85,60.86,182300.0,37.984,38.0027,37.9092,37.9155,182300.0
2011-06-02 11:30:00,60.86,60.87,60.7,60.7,239400.0,37.9155,37.9217,37.8158,37.8158,239400.0
2011-06-02 11:40:00,60.7,60.81,60.65,60.75,233900.0,37.8158,37.8843,37.7846,37.8469,233900.0
2011-06-02 11:50:00,60.74,60.8,60.69,60.8,153900.0,37.8407,37.8781,37.8096,37.8781,153900.0
2011-06-02 12:00:00,60.79,60.8,60.64,60.64,72000.0,37.8718,37.8781,37.7784,37.7784,72000.0
2011-06-02 12:10:00,60.64,60.8,60.61,60.79,74500.0,37.7784,37.8781,37.7597,37.8718,74500.0
2011-06-02 12:20:00,60.78,60.82,60.73,60.81,60300.0,37.8656,37.8905,37.8345,37.8843,60300.0
2011-06-02 12:30:00,60.81,60.82,60.71,60.74,83700.0,37.8843,37.8905,37.822,37.8407,83700.0
2011-06-02 12:40:00,60.75,60.91,60.72,60.89,85900.0,37.8469,37.9466,37.8282,37.9341,85900.0
2011-06-02 12:50:00,60.89,61.01,60.89,60.93,134500.0,37.9341,38.0089,37.9341,37.9591,134500.0
2011-06-02 13:00:00,60.93,61.05,60.93,60.95,87100.0,37.9591,38.0338,37.9591,37.9715,87100.0
2011-06-02 13:10:00,60.95,60.96,60.9,60.96,70000.0,37.9715,37.9778,37.9404,37.9778,70000.0
2011-06-02 13:20:00,60.96,61.03,60.94,60.98,104000.0,37.9778,38.0214,37.9653,37.9902,104000.0
2011-06-02 13:30:00,60.98,61.01,60.87,60.88,141400.0,37.9902,38.0089,37.9217,37.9279,141400.0
2011-06-02 13:40:00,60.89,60.96,60.89,60.94,119700.0,37.9341,37.9778,37.9341,37.9653,119700.0
2011-06-02 13:50:00,60.93,61.02,60.86,61.01,124400.0,37.9591,38.0151,37.9155,38.0089,124400.0
2011-06-02 14:00:00,61.01,61.04,60.93,60.97,130000.0,38.0089,38.0276,37.9591,37.984,130000.0
2011-06-02 14:10:00,60.97,61.09,60.9,60.9,161800.0,37.984,38.0587,37.9404,37.9404,161800.0
2011-06-02 14:20:00,60.9,60.94,60.87,60.92,135200.0,37.9404,37.9653,37.9217,37.9528,135200.0
2011-06-02 14:30:00,60.92,60.99,60.89,60.95,111000.0,37.9528,37.9964,37.9341,37.9715,111000.0
2011-06-02 14:40:00,60.94,61.01,60.92,60.98,114100.0,37.9653,38.0089,37.9528,37.9902,114100.0
2011-06-02 14:50:00,60.98,61.0,60.95,61.0,89900.0,37.9902,38.0027,37.9715,38.0027,89900.0
2011-06-02 15:00:00,61.0,61.02,60.92,60.92,154100.0,38.0027,38.0151,37.9528,37.9528,154100.0
2011-06-02 15:10:00,60.93,60.96,60.91,60.91,136400.0,37.9591,37.9778,37.9466,37.9466,136400.0
2011-06-02 15:20:00,60.92,60.93,60.84,60.88,237600.0,37.9528,37.9591,37.903,37.9279,237600.0
2011-06-02 15:30:00,60.88,60.92,60.83,60.84,258100.0,37.9279,37.9528,37.8968,37.903,258100.0
2011-06-02 15:40:00,60.84,60.92,60.76,60.77,657600.0,37.903,37.9528,37.8532,37.8594,657600.0
2011-06-02 15:50:00,60.76,60.78,60.67,60.7,1233100.0,37.8532,37.8656,37.7971,37.8158,1233100.0
2011-06-03 09:30:00,60.08,60.41,60.0,60.35,474800.0,37.4295,37.6351,37.3797,37.5977,474800.0
2011-06-03 09:40:00,60.36,60.45,60.26,60.34,396800.0,37.604,37.66,37.5417,37.5915,396800.0
2011-06-03 09:50:00,60.34,60.45,60.29,60.43,299700.0,37.5915,37.66,37.5604,37.6476,299700.0
2011-06-03 10:00:00,60.45,60.56,60.34,60.42,368700.0,37.66,37.7286,37.5915,37.6413,368700.0
2011-06-03 10:10:00,60.43,60.58,60.43,60.44,202300.0,37.6476,37.741,37.6476,37.6538,202300.0
2011-06-03 10:20:00,60.44,60.68,60.39,60.68,165200.0,37.6538,37.8033,37.6227,37.8033,165200.0
2011-06-03 10:30:00,60.69,60.9,60.68,60.8,304300.0,37.8096,37.9404,37.8033,37.8781,304300.0
2011-06-03 10:40:00,60.79,61.05,60.79,61.01,498400.0,37.8718,38.0338,37.8718,38.0089,498400.0
2011-06-03 10:50:00,61.0,61.01,60.87,60.9,264500.0,38.0027,38.0089,37.9217,37.9404,264500.0
2011-06-03 11:00:00,60.91,60.91,60.69,60.73,336500.0,37.9466,37.9466,37.8096,37.8345,336500.0
2011-06-03 11:10:00,60.73,60.78,60.57,60.61,375400.0,37.8345,37.8656,37.7348,37.7597,375400.0
2011-06-03 11:20:00,60.61,60.76,60.61,60.71,129200.0,37.7597,37.8532,37.7597,37.822,129200.0
2011-06-03 11:30:00,60.71,60.78,60.6,60.61,92000.0,37.822,37.8656,37.7535,37.7597,92000.0
2011-06-03 11:40:00,60.61,60.69,60.58,60.67,66200.0,37.7597,37.8096,37.741,37.7971,66200.0
2011-06-03 11:50:00,60.67,60.76,60.65,60.72,205000.0,37.7971,37.8532,37.7846,37.8282,205000.0
2011-06-03 12:00:00,60.73,60.81,60.67,60.67,123100.0,37.8345,37.8843,37.7971,37.7971,123100.0
2011-06-03 12:10:00,60.67,60.78,60.66,60.76,50100.0,37.7971,37.8656,37.7909,37.8532,50100.0
2011-06-03 12:20:00,60.76,60.86,60.74,60.85,57900.0,37.8532,37.9155,37.8407,37.9092,57900.0
2011-06-03 12:30:00,60.86,61.0,60.83,60.98,185500.0,37.9155,38.0027,37.8968,37.9902,185500.0
2011-06-03 12:40:00,60.97,61.11,60.97,61.09,97100.0,37.984,38.0712,37.984,38.0587,97100.0
2011-06-03 12:50:00,61.09,61.12,61.06,61.08,198000.0,38.0587,38.0774,38.0401,38.0525,198000.0
2011-06-03 13:00:00,61.08,61.11,61.04,61.09,120600.0,38.0525,38.0712,38.0276,38.0587,120600.0
2011-06-03 13:10:00,61.09,61.1,61.06,61.08,41100.0,38.0587,38.065,38.0401,38.0525,41100.0
2011-06-03 13:20:00,61.08,61.09,61.01,61.04,95200.0,38.0525,38.0587,38.0089,38.0276,95200.0
2011-06-03 13:30:00,61.05,61.12,61.02,61.11,107300.0,38.0338,38.0774,38.0151,38.0712,107300.0
2011-06-03 13:40:00,61.11,61.17,61.11,61.16,47200.0,38.0712,38.1086,38.0712,38.1024,47200.0
2011-06-03 13:50:00,61.16,61.18,61.07,61.08,42000.0,38.1024,38.1148,38.0463,38.0525,42000.0
2011-06-03 14:00:00,61.08,61.08,60.99,61.0,103700.0,38.0525,38.0525,37.9964,38.0027,103700.0
2011-06-03 14:10:00,60.99,61.02,60.92,60.98,84500.0,37.9964,38.0151,37.9528,37.9902,84500.0
2011-06-03 14:20:00,60.97,61.01,60.92,60.96,107400.0,37.984,38.0089,37.9528,37.9778,107400.0
2011-06-03 14:30:00,60.96,60.98,60.91,60.93,58900.0,37.9778,37.9902,37.9466,37.9591,58900.0
2011-06-03 14:40:00,60.94,61.01,60.92,60.95,140200.0,37.9653,38.0089,37.9528,37.9715,140200.0
2011-06-03 14:50:00,60.95,60.99,60.85,60.85,73900.0,37.9715,37.9964,37.9092,37.9092,73900.0
2011-06-03 15:00:00,60.85,60.86,60.76,60.76,167900.0,37.9092,37.9155,37.8532,37.8532,167900.0
2011-06-03 15:10:00,60.76,60.79,60.71,60.78,323000.0,37.8532,37.8718,37.822,37.8656,323000.0
2011-06-03 15:20:00,60.78,60.84,60.77,60.83,163000.0,37.8656,37.903,37.8594,37.8968,163000.0
2011-06-03 15:30:00,60.83,61.0,60.82,61.0,405300.0,37.8968,38.0027,37.8905,38.0027,405300.0
2011-06-03 15:40:00,60.99,61.01,60.84,60.87,304900.0,37.9964,38.0089,37.903,37.9217,304900.0
2011-06-03 15:50:00,60.88,60.91,60.83,60.88,669900.0,37.9279,37.9466,37.8968,37.9279,669900.0
2011-06-06 09:30:00,60.74,61.02,60.74,60.91,242400.0,37.8407,38.0151,37.8407,37.9466,242400.0
2011-06-06 09:40:00,60.9,60.92,60.66,60.68,185800.0,37.9404,37.9528,37.7909,37.8033,185800.0
2011-06-06 09:50:00,60.66,60.75,60.65,60.74,349600.0,37.7909,37.8469,37.7846,37.8407,349600.0
2011-06-06 10:00:00,60.74,60.76,60.47,60.51,439600.0,37.8407,37.8532,37.6725,37.6974,439600.0
2011-06-06 10:10:00,60.51,60.62,60.51,60.59,425800.0,37.6974,37.7659,37.6974,37.7473,425800.0
2011-06-06 10:20:00,60.58,60.71,60.52,60.68,182700.0,37.741,37.822,37.7036,37.8033,182700.0
2011-06-06 10:30:00,60.68,60.68,60.57,60.58,96800.0,37.8033,37.8033,37.7348,37.741,96800.0
2011-06-06 10:40:00,60.59,60.62,60.48,60.54,120600.0,37.7473,37.7659,37.6787,37.7161,120600.0
2011-06-06 10:50:00,60.55,60.66,60.44,60.46,268300.0,37.7223,37.7909,37.6538,37.6663,268300.0
2011-06-06 11:00:00,60.45,60.61,60.43,60.6,144500.0,37.66,37.7597,37.6476,37.7535,144500.0
2011-06-06 11:10:00,60.6,60.67,60.56,60.58,327600.0,37.7535,37.7971,37.7286,37.741,327600.0
2011-06-06 11:20:00,60.59,60.71,60.56,60.68,166500.0,37.7473,37.822,37.7286,37.8033,166500.0
2011-06-06 11:30:00,60.68,60.74,60.6,60.7,126800.0,37.8033,37.8407,37.7535,37.8158,126800.0
2011-06-06 11:40:00,60.7,60.7,60.61,60.61,62300.0,37.8158,37.8158,37.7597,37.7597,62300.0
2011-06-06 11:50:00,60.62,60.71,60.6,60.68,108200.0,37.7659,37.822,37.7535,37.8033,108200.0
2011-06-06 12:00:00,60.67,60.69,60.63,60.68,146300.0,37.7971,37.8096,37.7722,37.8033,146300.0
2011-06-06 12:10:00,60.68,60.68,60.62,60.65,136200.0,37.8033,37.8033,37.7659,37.7846,136200.0
2011-06-06 12:20:00,60.65,60.71,60.65,60.67,110300.0,37.7846,37.822,37.7846,37.7971,110300.0
2011-06-06 12:30:00,60.66,60.69,60.64,60.66,33600.0,37.7909,37.8096,37.7784,37.7909,33600.0
2011-06-06 12:40:00,60.66,60.68,60.59,60.6,89400.0,37.7909,37.8033,37.7473,37.7535,89400.0
2011-06-06 12:50:00,60.6,60.61,60.55,60.6,118300.0,37.7535,37.7597,37.7223,37.7535,118300.0
2011-06-06 13:00:00,60.6,60.61,60.47,60.52,239000.0,37.7535,37.7597,37.6725,37.7036,239000.0
2011-06-06 13:10:00,60.51,60.6,60.5,60.54,120100.0,37.6974,37.7535,37.6912,37.7161,120100.0
2011-06-06 13:20:00,60.54,60.54,60.47,60.49,80100.0,37.7161,37.7161,37.6725,37.685,80100.0
2011-06-06 13:30:00,60.49,60.51,60.43,60.5,98900.0,37.685,37.6974,37.6476,37.6912,98900.0
2011-06-06 13:40:00,60.49,60.5,60.32,60.36,638200.0,37.685,37.6912,37.579,37.604,638200.0
2011-06-06 13:50:00,60.36,60.43,60.36,60.39,86600.0,37.604,37.6476,37.604,37.6227,86600.0
2011-06-06 14:00:00,60.39,60.47,60.35,60.46,192000.0,37.6227,37.6725,37.5977,37.6663,192000.0
2011-06-06 14:10:00,60.46,60.47,60.38,60.4,142700.0,37.6663,37.6725,37.6164,37.6289,142700.0
2011-06-06 14:20:00,60.4,60.44,60.37,60.37,76000.0,37.6289,37.6538,37.6102,37.6102,76000.0
2011-06-06 14:30:00,60.37,60.39,60.27,60.28,219400.0,37.6102,37.6227,37.5479,37.5541,219400.0
2011-06-06 14:40:00,60.27,60.34,60.27,60.3,182500.0,37.5479,37.5915,37.5479,37.5666,182500.0
2011-06-06 14:50:00,60.3,60.32,60.16,60.23,241500.0,37.5666,37.579,37.4794,37.523,241500.0
2011-06-06 15:00:00,60.23,60.26,60.09,60.09,357200.0,37.523,37.5417,37.4358,37.4358,357200.0
2011-06-06 15:10:00,60.1,60.15,60.01,60.14,340700.0,37.442,37.4731,37.3859,37.4669,340700.0
2011-06-06 15:20:00,60.15,60.15,60.04,60.07,283900.0,37.4731,37.4731,37.4046,37.4233,283900.0
2011-06-06 15:30:00,60.07,60.23,60.06,60.18,440700.0,37.4233,37.523,37.4171,37.4918,440700.0
2011-06-06 15:40:00,60.18,60.26,60.05,60.06,659200.0,37.4918,37.5417,37.4108,37.4171,659200.0
2011-06-06 15:50:00,60.06,60.12,60.01,60.02,842500.0,37.4171,37.4544,37.3859,37.3921,842500.0
2011-06-07 09:30:00,60.41,60.49,60.25,60.47,457500.0,37.6351,37.685,37.5354,37.6725,457500.0
2011-06-07 09:40:00,60.45,60.52,60.39,60.51,234600.0,37.66,37.7036,37.6227,37.6974,234600.0
2011-06-07 09:50:00,60.51,60.61,60.46,60.55,196300.0,37.6974,37.7597,37.6663,37.7223,196300.0
2011-06-07 10:00:00,60.55,60.71,60.54,60.69,221000.0,37.7223,37.822,37.7161,37.8096,221000.0
2011-06-07 10:10:00,60.69,60.79,60.68,60.75,223000.0,37.8096,37.8718,37.8033,37.8469,223000.0
2011-06-07 10:20:00,60.75,60.78,60.68,60.71,134100.0,37.8469,37.8656,37.8033,37.822,134100.0
2011-06-07 10:30:00,60.72,60.85,60.66,60.84,155000.0,37.8282,37.9092,37.7909,37.903,155000.0
2011-06-07 10:40:00,60.85,60.88,60.79,60.83,135300.0,37.9092,37.9279,37.8718,37.8968,135300.0
2011-06-07 10:50:00,60.82,60.96,60.81,60.93,271600.0,37.8905,37.9778,37.8843,37.9591,271600.0
2011-06-07 11:00:00,60.92,60.93,60.87,60.91,215900.0,37.9528,37.9591,37.9217,37.9466,215900.0
2011-06-07 11:10:00,60.91,60.92,60.85,60.88,222700.0,37.9466,37.9528,37.9092,37.9279,222700.0
2011-06-07 11:20:00,60.89,60.91,60.81,60.83,67800.0,37.9341,37.9466,37.8843,37.8968,67800.0
2011-06-07 11:30:00,60.82,60.83,60.72,60.75,140000.0,37.8905,37.8968,37.8282,37.8469,140000.0
2011-06-07 11:40:00,60.75,60.86,60.75,60.86,86400.0,37.8469,37.9155,37.8469,37.9155,86400.0
2011-06-07 11:50:00,60.86,60.91,60.84,60.89,72600.0,37.9155,37.9466,37.903,37.9341,72600.0
2011-06-07 12:00:00,60.9,60.92,60.85,60.91,98600.0,37.9404,37.9528,37.9092,37.9466,98600.0
2011-06-07 12:10:00,60.91,60.93,60.86,60.91,36100.0,37.9466,37.9591,37.9155,37.9466,36100.0
2011-06-07 12:20:00,60.91,60.98,60.89,60.9,61500.0,37.9466,37.9902,37.9341,37.9404,61500.0
2011-06-07 12:30:00,60.9,60.92,60.88,60.91,66800.0,37.9404,37.9528,37.9279,37.9466,66800.0
2011-06-07 12:40:00,60.92,60.96,60.84,60.91,153500.0,37.9528,37.9778,37.903,37.9466,153500.0
2011-06-07 12:50:00,60.91,60.98,60.89,60.98,178900.0,37.9466,37.9902,37.9341,37.9902,178900.0
2011-06-07 13:00:00,60.97,61.03,60.94,61.02,64800.0,37.984,38.0214,37.9653,38.0151,64800.0
2011-06-07 13:10:00,61.02,61.07,61.01,61.04,107400.0,38.0151,38.0463,38.0089,38.0276,107400.0
2011-06-07 13:20:00,61.05,61.05,60.97,61.0,208700.0,38.0338,38.0338,37.984,38.0027,208700.0
2011-06-07 13:30:00,60.99,61.11,60.98,61.09,220400.0,37.9964,38.0712,37.9902,38.0587,220400.0
2011-06-07 13:40:00,61.09,61.13,61.08,61.12,151500.0,38.0587,38.0837,38.0525,38.0774,151500.0
2011-06-07 13:50:00,61.12,61.16,61.11,61.11,106100.0,38.0774,38.1024,38.0712,38.0712,106100.0
2011-06-07 14:00:00,61.1,61.17,61.09,61.16,100200.0,38.065,38.1086,38.0587,38.1024,100200.0
2011-06-07 14:10:00,61.16,61.19,61.15,61.18,54900.0,38.1024,38.121,38.0961,38.1148,54900.0
2011-06-07 14:20:00,61.18,61.19,61.12,61.15,96200.0,38.1148,38.121,38.0774,38.0961,96200.0
2011-06-07 14:30:00,61.14,61.14,60.99,61.03,324300.0,38.0899,38.0899,37.9964,38.0214,324300.0
2011-06-07 14:40:00,61.04,61.15,61.04,61.11,144500.0,38.0276,38.0961,38.0276,38.0712,144500.0
2011-06-07 14:50:00,61.1,61.19,61.04,61.18,320200.0,38.065,38.121,38.0276,38.1148,320200.0
2011-06-07 15:00:00,61.17,61.25,61.1,61.1,451500.0,38.1086,38.1584,38.065,38.065,451500.0
2011-06-07 15:10:00,61.11,61.17,61.1,61.12,112200.0,38.0712,38.1086,38.065,38.0774,112200.0
2011-06-07 15:20:00,61.13,61.13,61.04,61.06,142000.0,38.0837,38.0837,38.0276,38.0401,142000.0
2011-06-07 15:30:00,61.06,61.06,60.98,61.01,300100.0,38.0401,38.0401,37.9902,38.0089,300100.0
2011-06-07 15:40:00,61.0,61.01,60.84,60.86,607500.0,38.0027,38.0089,37.903,37.9155,607500.0
2011-06-07 15:50:00,60.86,60.87,60.72,60.75,1065100.0,37.9155,37.9217,37.8282,37.8469,1065100.0
2011-06-08 09:30:00,60.51,60.68,60.43,60.68,455500.0,37.6974,37.8033,37.6476,37.8033,455500.0
2011-06-08 09:40:00,60.68,60.78,60.53,60.56,367900.0,37.8033,37.8656,37.7099,37.7286,367900.0
2011-06-08 09:50:00,60.56,60.65,60.53,60.56,244100.0,37.7286,37.7846,37.7099,37.7286,244100.0
2011-06-08 10:00:00,60.56,60.78,60.55,60.73,304100.0,37.7286,37.8656,37.7223,37.8345,304100.0
2011-06-08 10:10:00,60.74,60.95,60.71,60.84,414100.0,37.8407,37.9715,37.822,37.903,414100.0
2011-06-08 10:20:00,60.83,60.9,60.78,60.87,236100.0,37.8968,37.9404,37.8656,37.9217,236100.0
2011-06-08 10:30:00,60.88,60.9,60.72,60.73,172200.0,37.9279,37.9404,37.8282,37.8345,172200.0
2011-06-08 10:40:00,60.74,61.04,60.7,61.03,267200.0,37.8407,38.0276,37.8158,38.0214,267200.0
2011-06-08 10:50:00,61.03,61.03,60.84,60.84,185300.0,38.0214,38.0214,37.903,37.903,185300.0
2011-06-08 11:00:00,60.84,60.99,60.84,60.94,99200.0,37.903,37.9964,37.903,37.9653,99200.0
2011-06-08 11:10:00,60.93,60.93,60.69,60.71,242100.0,37.9591,37.9591,37.8096,37.822,242100.0
2011-06-08 11:20:00,60.72,60.76,60.65,60.68,104100.0,37.8282,37.8532,37.7846,37.8033,104100.0
2011-06-08 11:30:00,60.67,60.84,60.67,60.77,51800.0,37.7971,37.903,37.7971,37.8594,51800.0
2011-06-08 11:40:00,60.78,60.82,60.7,60.78,128300.0,37.8656,37.8905,37.8158,37.8656,128300.0
2011-06-08 11:50:00,60.78,60.99,60.76,60.98,246300.0,37.8656,37.9964,37.8532,37.9902,246300.0
2011-06-08 12:00:00,60.97,60.98,60.82,60.85,91000.0,37.984,37.9902,37.8905,37.9092,91000.0
2011-06-08 12:10:00,60.86,60.88,60.77,60.79,187700.0,37.9155,37.9279,37.8594,37.8718,187700.0
2011-06-08 12:20:00,60.79,60.8,60.69,60.75,75100.0,37.8718,37.8781,37.8096,37.8469,75100.0
2011-06-08 12:30:00,60.75,60.76,60.68,60.75,150300.0,37.8469,37.8532,37.8033,37.8469,150300.0
2011-06-08 12:40:00,60.76,60.86,60.74,60.85,320500.0,37.8532,37.9155,37.8407,37.9092,320500.0
2011-06-08 12:50:00,60.85,60.96,60.85,60.95,108200.0,37.9092,37.9778,37.9092,37.9715,108200.0
2011-06-08 13:00:00,60.95,60.95,60.85,60.85,43000.0,37.9715,37.9715,37.9092,37.9092,43000.0
2011-06-08 13:10:00,60.85,60.85,60.79,60.84,48800.0,37.9092,37.9092,37.8718,37.903,48800.0
2011-06-08 13:20:00,60.84,60.86,60.76,60.8,65900.0,37.903,37.9155,37.8532,37.8781,65900.0
2011-06-08 13:30:00,60.8,60.8,60.61,60.64,124700.0,37.8781,37.8781,37.7597,37.7784,124700.0
2011-06-08 13:40:00,60.64,60.7,60.62,60.69,116500.0,37.7784,37.8158,37.7659,37.8096,116500.0
2011-06-08 13:50:00,60.69,60.72,60.53,60.6,189400.0,37.8096,37.8282,37.7099,37.7535,189400.0
2011-06-08 14:00:00,60.59,60.73,60.57,60.66,266100.0,37.7473,37.8345,37.7348,37.7909,266100.0
2011-06-08 14:10:00,60.66,60.67,60.58,60.63,263700.0,37.7909,37.7971,37.741,37.7722,263700.0
2011-06-08 14:20:00,60.61,60.62,60.48,60.49,257700.0,37.7597,37.7659,37.6787,37.685,257700.0
2011-06-08 14:30:00,60.49,60.76,60.49,60.66,214600.0,37.685,37.8532,37.685,37.7909,214600.0
2011-06-08 14:40:00,60.67,60.75,60.64,60.65,115400.0,37.7971,37.8469,37.7784,37.7846,115400.0
2011-06-08 14:50:00,60.64,60.73,60.63,60.65,67300.0,37.7784,37.8345,37.7722,37.7846,67300.0
2011-06-08 15:00:00,60.66,60.66,60.59,60.62,114900.0,37.7909,37.7909,37.7473,37.7659,114900.0
2011-06-08 15:10:00,60.62,60.64,60.45,60.47,168700.0,37.7659,37.7784,37.66,37.6725,168700.0
2011-06-08 15:20:00,60.46,60.47,60.39,60.43,151900.0,37.6663,37.6725,37.6227,37.6476,151900.0
2011-06-08 15:30:00,60.43,60.53,60.41,60.45,546600.0,37.6476,37.7099,37.6351,37.66,546600.0
2011-06-08 15:40:00,60.46,60.49,60.36,60.43,714100.0,37.6663,37.685,37.604,37.6476,714100.0
2011-06-08 15:50:00,60.43,60.52,60.42,60.49,1163300.0,37.6476,37.7036,37.6413,37.685,1163300.0
2011-06-09 09:30:00,60.6,60.71,60.19,60.21,564500.0,37.7535,37.822,37.4981,37.5105,564500.0
2011-06-09 09:40:00,60.22,60.27,60.1,60.2,747600.0,37.5167,37.5479,37.442,37.5043,747600.0
2011-06-09 09:50:00,60.2,60.3,60.17,60.24,326400.0,37.5043,37.5666,37.4856,37.5292,326400.0
2011-06-09 10:00:00,60.23,60.3,60.2,60.28,443200.0,37.523,37.5666,37.5043,37.5541,443200.0
2011-06-09 10:10:00,60.29,60.31,60.12,60.13,629700.0,37.5604,37.5728,37.4544,37.4607,629700.0
2011-06-09 10:20:00,60.13,60.13,59.95,59.98,609700.0,37.4607,37.4607,37.3485,37.3672,609700.0
2011-06-09 10:30:00,59.97,60.23,59.96,60.16,374900.0,37.361,37.523,37.3548,37.4794,374900.0
2011-06-09 10:40:00,60.16,60.17,59.99,60.12,317800.0,37.4794,37.4856,37.3735,37.4544,317800.0
2011-06-09 10:50:00,60.13,60.18,60.0,60.0,323700.0,37.4607,37.4918,37.3797,37.3797,323700.0
2011-06-09 11:00:00,60.0,60.0,59.88,59.91,460400.0,37.3797,37.3797,37.3049,37.3236,460400.0
2011-06-09 11:10:00,59.91,59.91,59.79,59.79,363400.0,37.3236,37.3236,37.2489,37.2489,363400.0
2011-06-09 11:20:00,59.79,59.81,59.63,59.68,485800.0,37.2489,37.2613,37.1492,37.1803,485800.0
2011-06-09 11:30:00,59.68,59.78,59.66,59.76,499600.0,37.1803,37.2426,37.1679,37.2302,499600.0
2011-06-09 11:40:00,59.76,59.78,59.73,59.78,280600.0,37.2302,37.2426,37.2115,37.2426,280600.0
2011-06-09 11:50:00,59.78,60.04,59.78,59.95,617300.0,37.2426,37.4046,37.2426,37.3485,617300.0
2011-06-09 12:00:00,59.95,60.04,59.91,60.03,416700.0,37.3485,37.4046,37.3236,37.3984,416700.0
2011-06-09 12:10:00,60.04,60.09,60.02,60.03,222200.0,37.4046,37.4358,37.3921,37.3984,222200.0
2011-06-09 12:20:00,60.03,60.03,59.93,59.95,224600.0,37.3984,37.3984,37.3361,37.3485,224600.0
2011-06-09 12:30:00,59.96,60.03,59.83,59.86,380500.0,37.3548,37.3984,37.2738,37.2925,380500.0
2011-06-09 12:40:00,59.87,59.96,59.87,59.9,191500.0,37.2987,37.3548,37.2987,37.3174,191500.0
2011-06-09 12:50:00,59.9,59.99,59.89,59.92,117600.0,37.3174,37.3735,37.3112,37.3298,117600.0
2011-06-09 13:00:00,59.92,60.03,59.91,59.98,149900.0,37.3298,37.3984,37.3236,37.3672,149900.0
2011-06-09 13:10:00,59.99,60.04,59.98,60.03,183500.0,37.3735,37.4046,37.3672,37.3984,183500.0
2011-06-09 13:20:00,60.03,60.04,59.94,59.96,216200.0,37.3984,37.4046,37.3423,37.3548,216200.0
2011-06-09 13:30:00,59.97,59.97,59.91,59.97,398100.0,37.361,37.361,37.3236,37.361,398100.0
2011-06-09 13:40:00,59.96,60.02,59.96,60.02,231700.0,37.3548,37.3921,37.3548,37.3921,231700.0
2011-06-09 13:50:00,60.02,60.09,60.01,60.01,260200.0,37.3921,37.4358,37.3859,37.3859,260200.0
2011-06-09 14:00:00,60.01,60.09,59.98,60.04,173000.0,37.3859,37.4358,37.3672,37.4046,173000.0
2011-06-09 14:10:00,60.04,60.1,60.03,60.04,197600.0,37.4046,37.442,37.3984,37.4046,197600.0
2011-06-09 14:20:00,60.04,60.04,59.89,59.9,348800.0,37.4046,37.4046,37.3112,37.3174,348800.0
2011-06-09 14:30:00,59.9,59.96,59.86,59.96,284700.0,37.3174,37.3548,37.2925,37.3548,284700.0
2011-06-09 14:40:00,59.98,60.05,59.96,60.04,116100.0,37.3672,37.4108,37.3548,37.4046,116100.0
2011-06-09 14:50:00,60.05,60.11,60.04,60.07,242800.0,37.4108,37.4482,37.4046,37.4233,242800.0
2011-06-09 15:00:00,60.06,60.06,60.03,60.03,133900.0,37.4171,37.4171,37.3984,37.3984,133900.0
2011-06-09 15:10:00,60.03,60.04,59.96,59.97,224000.0,37.3984,37.4046,37.3548,37.361,224000.0
2011-06-09 15:20:00,59.96,60.01,59.95,59.97,305800.0,37.3548,37.3859,37.3485,37.361,305800.0
2011-06-09 15:30:00,59.97,59.98,59.89,59.96,304900.0,37.361,37.3672,37.3112,37.3548,304900.0
2011-06-09 15:40:00,59.96,60.0,59.87,59.96,587500.0,37.3548,37.3797,37.2987,37.3548,587500.0
2011-06-09 15:50:00,59.95,59.96,59.89,59.9,939900.0,37.3485,37.3548,37.3112,37.3174,939900.0
2011-06-10 09:30:00,59.67,59.77,59.54,59.57,449900.0,37.1741,37.2364,37.0931,37.1118,449900.0
2011-06-10 09:40:00,59.57,59.62,59.51,59.51,455500.0,37.1118,37.1429,37.0744,37.0744,455500.0
2011-06-10 09:50:00,59.51,59.51,59.2,59.25,792900.0,37.0744,37.0744,36.8813,36.9124,792900.0
2011-06-10 10:00:00,59.25,59.3,58.98,58.99,909000.0,36.9124,36.9436,36.7442,36.7505,909000.0
2011-06-10 10:10:00,58.99,59.4,58.96,59.36,540800.0,36.7505,37.0059,36.7318,36.981,540800.0
2011-06-10 10:20:00,59.36,59.36,59.16,59.24,434800.0,36.981,36.981,36.8564,36.9062,434800.0
2011-06-10 10:30:00,59.24,59.26,59.13,59.16,180000.0,36.9062,36.9187,36.8377,36.8564,180000.0
2011-06-10 10:40:00,59.15,59.15,58.97,59.0,518000.0,36.8501,36.8501,36.738,36.7567,518000.0
2011-06-10 10:50:00,59.01,59.02,58.81,58.89,515300.0,36.7629,36.7691,36.6383,36.6882,515300.0
2011-06-10 11:00:00,58.89,58.89,58.58,58.64,698800.0,36.6882,36.6882,36.495,36.5324,698800.0
2011-06-10 11:10:00,58.64,58.72,58.58,58.71,665100.0,36.5324,36.5823,36.495,36.576,665100.0
2011-06-10 11:20:00,58.7,58.94,58.69,58.83,276600.0,36.5698,36.7193,36.5636,36.6508,276600.0
2011-06-10 11:30:00,58.84,58.84,58.64,58.67,637200.0,36.657,36.657,36.5324,36.5511,637200.0
2011-06-10 11:40:00,58.67,58.83,58.65,58.83,289200.0,36.5511,36.6508,36.5386,36.6508,289200.0
2011-06-10 11:50:00,58.82,58.83,58.77,58.81,236400.0,36.6445,36.6508,36.6134,36.6383,236400.0
2011-06-10 12:00:00,58.82,58.85,58.73,58.76,289700.0,36.6445,36.6632,36.5885,36.6072,289700.0
2011-06-10 12:10:00,58.77,58.77,58.66,58.73,160300.0,36.6134,36.6134,36.5449,36.5885,160300.0
2011-06-10 12:20:00,58.74,58.79,58.65,58.67,267600.0,36.5947,36.6259,36.5386,36.5511,267600.0
2011-06-10 12:30:00,58.66,58.84,58.66,58.8,216000.0,36.5449,36.657,36.5449,36.6321,216000.0
2011-06-10 12:40:00,58.81,58.81,58.71,58.71,146800.0,36.6383,36.6383,36.576,36.576,146800.0
2011-06-10 12:50:00,58.71,58.77,58.69,58.69,211800.0,36.576,36.6134,36.5636,36.5636,211800.0
2011-06-10 13:00:00,58.69,58.7,58.63,58.68,165200.0,36.5636,36.5698,36.5262,36.5573,165200.0
2011-06-10 13:10:00,58.69,58.69,58.56,58.6,199200.0,36.5636,36.5636,36.4826,36.5075,199200.0
2011-06-10 13:20:00,58.6,58.6,58.51,58.57,272100.0,36.5075,36.5075,36.4514,36.4888,272100.0
2011-06-10 13:30:00,58.57,58.58,58.49,58.52,274800.0,36.4888,36.495,36.439,36.4577,274800.0
2011-06-10 13:40:00,58.52,58.52,58.37,58.38,430200.0,36.4577,36.4577,36.3642,36.3704,430200.0
2011-06-10 13:50:00,58.38,58.43,58.38,58.39,330800.0,36.3704,36.4016,36.3704,36.3767,330800.0
2011-06-10 14:00:00,58.39,58.82,58.39,58.7,789900.0,36.3767,36.6445,36.3767,36.5698,789900.0
2011-06-10 14:10:00,58.69,58.85,58.49,58.81,699800.0,36.5636,36.6632,36.439,36.6383,699800.0
2011-06-10 14:20:00,58.82,58.85,58.64,58.71,478000.0,36.6445,36.6632,36.5324,36.576,478000.0
2011-06-10 14:30:00,58.7,58.78,58.63,58.63,276900.0,36.5698,36.6196,36.5262,36.5262,276900.0
2011-06-10 14:40:00,58.63,58.72,58.61,58.69,371800.0,36.5262,36.5823,36.5137,36.5636,371800.0
2011-06-10 14:50:00,58.68,58.99,58.66,58.98,393100.0,36.5573,36.7505,36.5449,36.7442,393100.0
2011-06-10 15:00:00,58.98,59.02,58.81,58.88,535600.0,36.7442,36.7691,36.6383,36.6819,535600.0
2011-06-10 15:10:00,58.88,58.97,58.86,58.89,455700.0,36.6819,36.738,36.6695,36.6882,455700.0
2011-06-10 15:20:00,58.89,58.9,58.7,58.76,560200.0,36.6882,36.6944,36.5698,36.6072,560200.0
2011-06-10 15:30:00,58.77,58.85,58.65,58.7,571300.0,36.6134,36.6632,36.5386,36.5698,571300.0
2011-06-10 15:40:00,58.71,58.77,58.46,58.53,707000.0,36.576,36.6134,36.4203,36.4639,707000.0
2011-06-10 15:50:00,58.52,58.53,58.43,58.46,1570600.0,36.4577,36.4639,36.4016,36.4203,1570600.0
2011-06-13 09:30:00,58.55,58.97,58.55,58.95,643800.0,36.4763,36.738,36.4763,36.7255,643800.0
2011-06-13 09:40:00,58.95,59.09,58.91,58.92,367800.0,36.7255,36.8128,36.7006,36.7068,367800.0
2011-06-13 09:50:00,58.91,58.93,58.73,58.79,387200.0,36.7006,36.7131,36.5885,36.6259,387200.0
2011-06-13 10:00:00,58.79,58.81,58.52,58.57,598900.0,36.6259,36.6383,36.4577,36.4888,598900.0
2011-06-13 10:10:00,58.56,58.65,58.54,58.62,170600.0,36.4826,36.5386,36.4701,36.52,170600.0
2011-06-13 10:20:00,58.61,58.86,58.59,58.84,270100.0,36.5137,36.6695,36.5013,36.657,270100.0
2011-06-13 10:30:00,58.84,58.85,58.7,58.78,219200.0,36.657,36.6632,36.5698,36.6196,219200.0
2011-06-13 10:40:00,58.78,58.88,58.73,58.86,153100.0,36.6196,36.6819,36.5885,36.6695,153100.0
2011-06-13 10:50:00,58.86,58.93,58.83,58.84,147400.0,36.6695,36.7131,36.6508,36.657,147400.0
2011-06-13 11:00:00,58.84,58.86,58.66,58.66,261200.0,36.657,36.6695,36.5449,36.5449,261200.0
2011-06-13 11:10:00,58.66,58.76,58.61,58.76,496200.0,36.5449,36.6072,36.5137,36.6072,496200.0
2011-06-13 11:20:00,58.77,58.82,58.64,58.78,268600.0,36.6134,36.6445,36.5324,36.6196,268600.0
2011-06-13 11:30:00,58.77,58.79,58.72,58.74,300500.0,36.6134,36.6259,36.5823,36.5947,300500.0
2011-06-13 11:40:00,58.73,58.86,58.67,58.7,363900.0,36.5885,36.6695,36.5511,36.5698,363900.0
2011-06-13 11:50:00,58.71,58.71,58.59,58.64,349900.0,36.576,36.576,36.5013,36.5324,349900.0
2011-06-13 12:00:00,58.64,58.64,58.55,58.55,113200.0,36.5324,36.5324,36.4763,36.4763,113200.0
2011-06-13 12:10:00,58.55,58.59,58.44,58.47,268000.0,36.4763,36.5013,36.4078,36.4265,268000.0
2011-06-13 12:20:00,58.48,58.52,58.39,58.39,368000.0,36.4327,36.4577,36.3767,36.3767,368000.0
2011-06-13 12:30:00,58.38,58.48,58.38,58.47,311400.0,36.3704,36.4327,36.3704,36.4265,311400.0
2011-06-13 12:40:00,58.47,58.47,58.4,58.44,143200.0,36.4265,36.4265,36.3829,36.4078,143200.0
2011-06-13 12:50:00,58.44,58.49,58.42,58.46,129600.0,36.4078,36.439,36.3954,36.4203,129600.0
2011-06-13 13:00:00,58.46,58.46,58.26,58.33,316100.0,36.4203,36.4203,36.2957,36.3393,316100.0
2011-06-13 13:10:00,58.33,58.49,58.29,58.43,268500.0,36.3393,36.439,36.3144,36.4016,268500.0
2011-06-13 13:20:00,58.44,58.53,58.39,58.53,182000.0,36.4078,36.4639,36.3767,36.4639,182000.0
2011-06-13 13:30:00,58.53,58.58,58.49,58.56,186100.0,36.4639,36.495,36.439,36.4826,186100.0
2011-06-13 13:40:00,58.57,58.67,58.56,58.63,340200.0,36.4888,36.5511,36.4826,36.5262,340200.0
2011-06-13 13:50:00,58.64,58.83,58.63,58.83,564900.0,36.5324,36.6508,36.5262,36.6508,564900.0
2011-06-13 14:00:00,58.82,58.95,58.75,58.89,443900.0,36.6445,36.7255,36.6009,36.6882,443900.0
2011-06-13 14:10:00,58.89,58.92,58.75,58.76,202600.0,36.6882,36.7068,36.6009,36.6072,202600.0
2011-06-13 14:20:00,58.76,58.82,58.73,58.77,78500.0,36.6072,36.6445,36.5885,36.6134,78500.0
2011-06-13 14:30:00,58.76,58.76,58.6,58.66,145000.0,36.6072,36.6072,36.5075,36.5449,145000.0
2011-06-13 14:40:00,58.66,58.84,58.65,58.84,113400.0,36.5449,36.657,36.5386,36.657,113400.0
2011-06-13 14:50:00,58.83,58.83,58.7,58.7,101700.0,36.6508,36.6508,36.5698,36.5698,101700.0
2011-06-13 15:00:00,58.71,58.8,58.66,58.71,309300.0,36.576,36.6321,36.5449,36.576,309300.0
2011-06-13 15:10:00,58.71,58.75,58.6,58.7,363200.0,36.576,36.6009,36.5075,36.5698,363200.0
2011-06-13 15:20:00,58.7,58.8,58.7,58.77,149900.0,36.5698,36.6321,36.5698,36.6134,149900.0
2011-06-13 15:30:00,58.76,58.76,58.57,58.57,197300.0,36.6072,36.6072,36.4888,36.4888,197300.0
2011-06-13 15:40:00,58.58,58.67,58.53,58.62,427600.0,36.495,36.5511,36.4639,36.52,427600.0
2011-06-13 15:50:00,58.62,58.69,58.6,58.6,280300.0,36.52,36.5636,36.5075,36.5075,280300.0
2011-06-14 09:30:00,59.17,59.29,59.05,59.16,727000.0,36.8626,36.9374,36.7878,36.8564,727000.0
2011-06-14 09:40:00,59.16,59.18,59.04,59.14,497100.0,36.8564,36.8688,36.7816,36.8439,497100.0
2011-06-14 09:50:00,59.14,59.25,59.11,59.18,358600.0,36.8439,36.9124,36.8252,36.8688,358600.0
2011-06-14 10:00:00,59.19,59.27,59.15,59.16,281700.0,36.8751,36.9249,36.8501,36.8564,281700.0
2011-06-14 10:10:00,59.16,59.19,59.02,59.11,714200.0,36.8564,36.8751,36.7691,36.8252,714200.0
2011-06-14 10:20:00,59.12,59.29,59.11,59.27,193600.0,36.8314,36.9374,36.8252,36.9249,193600.0
2011-06-14 10:30:00,59.26,59.48,59.26,59.45,699400.0,36.9187,37.0557,36.9187,37.037,699400.0
2011-06-14 10:40:00,59.46,59.53,59.43,59.46,300000.0,37.0433,37.0869,37.0246,37.0433,300000.0
2011-06-14 10:50:00,59.46,59.49,59.42,59.47,197200.0,37.0433,37.062,37.0183,37.0495,197200.0
2011-06-14 11:00:00,59.48,59.49,59.37,59.45,137300.0,37.0557,37.062,36.9872,37.037,137300.0
2011-06-14 11:10:00,59.46,59.52,59.42,59.43,162600.0,37.0433,37.0806,37.0183,37.0246,162600.0
2011-06-14 11:20:00,59.43,59.49,59.39,59.4,178300.0,37.0246,37.062,36.9997,37.0059,178300.0
2011-06-14 11:30:00,59.4,59.44,59.38,59.41,45800.0,37.0059,37.0308,36.9934,37.0121,45800.0
2011-06-14 11:40:00,59.41,59.47,59.41,59.45,66000.0,37.0121,37.0495,37.0121,37.037,66000.0
2011-06-14 11:50:00,59.45,59.5,59.41,59.47,87000.0,37.037,37.0682,37.0121,37.0495,87000.0
2011-06-14 12:00:00,59.47,59.53,59.45,59.45,38000.0,37.0495,37.0869,37.037,37.037,38000.0
2011-06-14 12:10:00,59.45,59.45,59.39,59.42,82300.0,37.037,37.037,36.9997,37.0183,82300.0
2011-06-14 12:20:00,59.44,59.57,59.43,59.54,110900.0,37.0308,37.1118,37.0246,37.0931,110900.0
2011-06-14 12:30:00,59.54,59.54,59.49,59.5,73100.0,37.0931,37.0931,37.062,37.0682,73100.0
2011-06-14 12:40:00,59.49,59.56,59.48,59.54,69800.0,37.062,37.1056,37.0557,37.0931,69800.0
2011-06-14 12:50:00,59.54,59.58,59.52,59.54,112800.0,37.0931,37.118,37.0806,37.0931,112800.0
2011-06-14 13:00:00,59.54,59.57,59.51,59.55,71000.0,37.0931,37.1118,37.0744,37.0993,71000.0
2011-06-14 13:10:00,59.55,59.61,59.55,59.61,84700.0,37.0993,37.1367,37.0993,37.1367,84700.0
2011-06-14 13:20:00,59.61,59.62,59.58,59.6,62200.0,37.1367,37.1429,37.118,37.1305,62200.0
2011-06-14 13:30:00,59.6,59.65,59.57,59.63,75600.0,37.1305,37.1616,37.1118,37.1492,75600.0
2011-06-14 13:40:00,59.62,59.63,59.55,59.56,94300.0,37.1429,37.1492,37.0993,37.1056,94300.0
2011-06-14 13:50:00,59.56,59.58,59.53,59.55,149900.0,37.1056,37.118,37.0869,37.0993,149900.0
2011-06-14 14:00:00,59.56,59.57,59.5,59.5,162700.0,37.1056,37.1118,37.0682,37.0682,162700.0
2011-06-14 14:10:00,59.49,59.52,59.47,59.52,107100.0,37.062,37.0806,37.0495,37.0806,107100.0
2011-06-14 14:20:00,59.51,59.58,59.51,59.54,103000.0,37.0744,37.118,37.0744,37.0931,103000.0
2011-06-14 14:30:00,59.54,59.56,59.5,59.5,94600.0,37.0931,37.1056,37.0682,37.0682,94600.0
2011-06-14 14:40:00,59.51,59.6,59.5,59.6,80900.0,37.0744,37.1305,37.0682,37.1305,80900.0
2011-06-14 14:50:00,59.6,59.61,59.55,59.58,89500.0,37.1305,37.1367,37.0993,37.118,89500.0
2011-06-14 15:00:00,59.57,59.63,59.56,59.58,170500.0,37.1118,37.1492,37.1056,37.118,170500.0
2011-06-14 15:10:00,59.58,59.62,59.56,59.6,323600.0,37.118,37.1429,37.1056,37.1305,323600.0
2011-06-14 15:20:00,59.6,59.61,59.53,59.57,196200.0,37.1305,37.1367,37.0869,37.1118,196200.0
2011-06-14 15:30:00,59.57,59.57,59.46,59.47,428100.0,37.1118,37.1118,37.0433,37.0495,428100.0
2011-06-14 15:40:00,59.48,59.52,59.42,59.52,645500.0,37.0557,37.0806,37.0183,37.0806,645500.0
2011-06-14 15:50:00,59.51,59.53,59.44,59.49,998200.0,37.0744,37.0869,37.0308,37.062,998200.0
2011-06-15 09:30:00,59.1,59.15,58.92,59.13,529500.0,36.819,36.8501,36.7068,36.8377,529500.0
2011-06-15 09:40:00,59.13,59.24,59.07,59.16,324700.0,36.8377,36.9062,36.8003,36.8564,324700.0
2011-06-15 09:50:00,59.16,59.31,59.16,59.22,256400.0,36.8564,36.9498,36.8564,36.8937,256400.0
2011-06-15 10:00:00,59.2,59.24,59.11,59.17,260000.0,36.8813,36.9062,36.8252,36.8626,260000.0
2011-06-15 10:10:00,59.17,59.21,59.08,59.08,83800.0,36.8626,36.8875,36.8065,36.8065,83800.0
2011-06-15 10:20:00,59.08,59.11,58.98,59.0,340900.0,36.8065,36.8252,36.7442,36.7567,340900.0
2011-06-15 10:30:00,59.01,59.08,58.88,58.99,252800.0,36.7629,36.8065,36.6819,36.7505,252800.0
2011-06-15 10:40:00,58.99,59.11,58.95,59.09,122000.0,36.7505,36.8252,36.7255,36.8128,122000.0
2011-06-15 10:50:00,59.09,59.13,59.02,59.09,299800.0,36.8128,36.8377,36.7691,36.8128,299800.0
2011-06-15 11:00:00,59.1,59.11,58.98,59.01,173600.0,36.819,36.8252,36.7442,36.7629,173600.0
2011-06-15 11:10:00,59.01,59.01,58.92,58.99,81800.0,36.7629,36.7629,36.7068,36.7505,81800.0
2011-06-15 11:20:00,58.99,59.01,58.92,58.95,106000.0,36.7505,36.7629,36.7068,36.7255,106000.0
2011-06-15 11:30:00,58.95,58.97,58.75,58.78,342400.0,36.7255,36.738,36.6009,36.6196,342400.0
2011-06-15 11:40:00,58.78,58.81,58.69,58.72,329900.0,36.6196,36.6383,36.5636,36.5823,329900.0
2011-06-15 11:50:00,58.71,58.77,58.62,58.76,343100.0,36.576,36.6134,36.52,36.6072,343100.0
2011-06-15 12:00:00,58.76,58.8,58.7,58.78,117400.0,36.6072,36.6321,36.5698,36.6196,117400.0
2011-06-15 12:10:00,58.77,58.77,58.53,58.53,229300.0,36.6134,36.6134,36.4639,36.4639,229300.0
2011-06-15 12:20:00,58.54,58.61,58.38,58.6,285000.0,36.4701,36.5137,36.3704,36.5075,285000.0
2011-06-15 12:30:00,58.61,58.74,58.61,58.7,108000.0,36.5137,36.5947,36.5137,36.5698,108000.0
2011-06-15 12:40:00,58.7,58.74,58.65,58.67,233200.0,36.5698,36.5947,36.5386,36.5511,233200.0
2011-06-15 12:50:00,58.67,58.74,58.57,58.62,99300.0,36.5511,36.5947,36.4888,36.52,99300.0
2011-06-15 13:00:00,58.62,58.67,58.5,58.52,316900.0,36.52,36.5511,36.4452,36.4577,316900.0
2011-06-15 13:10:00,58.52,58.56,58.44,58.44,440800.0,36.4577,36.4826,36.4078,36.4078,440800.0
2011-06-15 13:20:00,58.43,58.49,58.34,58.47,377800.0,36.4016,36.439,36.3455,36.4265,377800.0
2011-06-15 13:30:00,58.47,58.47,58.32,58.39,173900.0,36.4265,36.4265,36.3331,36.3767,173900.0
2011-06-15 13:40:00,58.39,58.52,58.36,58.36,218900.0,36.3767,36.4577,36.358,36.358,218900.0
2011-06-15 13:50:00,58.36,58.39,58.29,58.38,120100.0,36.358,36.3767,36.3144,36.3704,120100.0
2011-06-15 14:00:00,58.38,58.57,58.38,58.48,272200.0,36.3704,36.4888,36.3704,36.4327,272200.0
2011-06-15 14:10:00,58.48,58.49,58.33,58.34,264100.0,36.4327,36.439,36.3393,36.3455,264100.0
2011-06-15 14:20:00,58.34,58.4,58.26,58.26,205900.0,36.3455,36.3829,36.2957,36.2957,205900.0
2011-06-15 14:30:00,58.26,58.39,58.26,58.38,230600.0,36.2957,36.3767,36.2957,36.3704,230600.0
2011-06-15 14:40:00,58.38,58.39,58.15,58.29,559700.0,36.3704,36.3767,36.2271,36.3144,559700.0
2011-06-15 14:50:00,58.28,58.33,58.2,58.25,337200.0,36.3081,36.3393,36.2583,36.2894,337200.0
2011-06-15 15:00:00,58.25,58.36,58.11,58.17,573900.0,36.2894,36.358,36.2022,36.2396,573900.0
2011-06-15 15:10:00,58.16,58.25,58.11,58.21,472700.0,36.2334,36.2894,36.2022,36.2645,472700.0
2011-06-15 15:20:00,58.22,58.48,58.18,58.45,507300.0,36.2708,36.4327,36.2458,36.414,507300.0
2011-06-15 15:30:00,58.45,58.47,58.39,58.39,318000.0,36.414,36.4265,36.3767,36.3767,318000.0
2011-06-15 15:40:00,58.39,58.58,58.36,58.47,491600.0,36.3767,36.495,36.358,36.4265,491600.0
2011-06-15 15:50:00,58.47,58.58,58.45,58.53,2038900.0,36.4265,36.495,36.414,36.4639,2038900.0
2011-06-16 09:30:00,58.58,59.06,58.56,59.05,1131700.0,36.495,36.7941,36.4826,36.7878,1131700.0
2011-06-16 09:40:00,59.04,59.1,58.9,58.9,434600.0,36.7816,36.819,36.6944,36.6944,434600.0
2011-06-16 09:50:00,58.9,59.09,58.8,58.9,452300.0,36.6944,36.8128,36.6321,36.6944,452300.0
2011-06-16 10:00:00,58.89,59.03,58.61,58.94,729200.0,36.6882,36.7754,36.5137,36.7193,729200.0
2011-06-16 10:10:00,58.95,59.2,58.95,59.14,481200.0,36.7255,36.8813,36.7255,36.8439,481200.0
2011-06-16 10:20:00,59.15,59.16,58.9,58.98,301700.0,36.8501,36.8564,36.6944,36.7442,301700.0
2011-06-16 10:30:00,58.98,59.16,58.94,59.14,607000.0,36.7442,36.8564,36.7193,36.8439,607000.0
2011-06-16 10:40:00,59.15,59.18,59.03,59.06,222300.0,36.8501,36.8688,36.7754,36.7941,222300.0
2011-06-16 10:50:00,59.06,59.07,58.94,58.95,108400.0,36.7941,36.8003,36.7193,36.7255,108400.0
2011-06-16 11:00:00,58.95,58.96,58.67,58.67,239900.0,36.7255,36.7318,36.5511,36.5511,239900.0
2011-06-16 11:10:00,58.66,58.86,58.6,58.85,526600.0,36.5449,36.6695,36.5075,36.6632,526600.0
2011-06-16 11:20:00,58.85,58.92,58.74,58.83,275400.0,36.6632,36.7068,36.5947,36.6508,275400.0
2011-06-16 11:30:00,58.83,58.9,58.77,58.79,325500.0,36.6508,36.6944,36.6134,36.6259,325500.0
2011-06-16 11:40:00,58.79,58.89,58.76,58.83,200700.0,36.6259,36.6882,36.6072,36.6508,200700.0
2011-06-16 11:50:00,58.83,58.86,58.74,58.75,147500.0,36.6508,36.6695,36.5947,36.6009,147500.0
2011-06-16 12:00:00,58.75,58.89,58.75,58.82,156000.0,36.6009,36.6882,36.6009,36.6445,156000.0
2011-06-16 12:10:00,58.83,58.84,58.74,58.81,122300.0,36.6508,36.657,36.5947,36.6383,122300.0
2011-06-16 12:20:00,58.8,58.94,58.8,58.94,117900.0,36.6321,36.7193,36.6321,36.7193,117900.0
2011-06-16 12:30:00,58.94,58.94,58.84,58.86,89900.0,36.7193,36.7193,36.657,36.6695,89900.0
2011-06-16 12:40:00,58.85,58.85,58.8,58.84,122200.0,36.6632,36.6632,36.6321,36.657,122200.0
2011-06-16 12:50:00,58.85,58.87,58.71,58.71,89100.0,36.6632,36.6757,36.576,36.576,89100.0
2011-06-16 13:00:00,58.72,58.72,58.63,58.69,138700.0,36.5823,36.5823,36.5262,36.5636,138700.0
2011-06-16 13:10:00,58.68,58.8,58.67,58.75,170600.0,36.5573,36.6321,36.5511,36.6009,170600.0
2011-06-16 13:20:00,58.76,58.76,58.6,58.61,326500.0,36.6072,36.6072,36.5075,36.5137,326500.0
2011-06-16 13:30:00,58.6,58.62,58.46,58.46,295000.0,36.5075,36.52,36.4203,36.4203,295000.0
2011-06-16 13:40:00,58.46,58.52,58.28,58.35,643700.0,36.4203,36.4577,36.3081,36.3517,643700.0
2011-06-16 13:50:00,58.35,58.36,58.12,58.12,1015500.0,36.3517,36.358,36.2085,36.2085,1015500.0
2011-06-16 14:00:00,58.12,58.28,58.11,58.21,373300.0,36.2085,36.3081,36.2022,36.2645,373300.0
2011-06-16 14:10:00,58.2,58.3,58.16,58.26,235800.0,36.2583,36.3206,36.2334,36.2957,235800.0
2011-06-16 14:20:00,58.26,58.36,58.21,58.35,192800.0,36.2957,36.358,36.2645,36.3517,192800.0
2011-06-16 14:30:00,58.36,58.37,58.24,58.25,170600.0,36.358,36.3642,36.2832,36.2894,170600.0
2011-06-16 14:40:00,58.25,58.34,58.21,58.21,167400.0,36.2894,36.3455,36.2645,36.2645,167400.0
2011-06-16 14:50:00,58.21,58.36,58.2,58.36,140400.0,36.2645,36.358,36.2583,36.358,140400.0
2011-06-16 15:00:00,58.36,58.55,58.32,58.54,257700.0,36.358,36.4763,36.3331,36.4701,257700.0
2011-06-16 15:10:00,58.54,58.61,58.5,58.52,401200.0,36.4701,36.5137,36.4452,36.4577,401200.0
2011-06-16 15:20:00,58.52,58.63,58.52,58.58,439300.0,36.4577,36.5262,36.4577,36.495,439300.0
2011-06-16 15:30:00,58.59,58.87,58.58,58.85,996700.0,36.5013,36.6757,36.495,36.6632,996700.0
2011-06-16 15:40:00,58.85,58.89,58.81,58.88,745500.0,36.6632,36.6882,36.6383,36.6819,745500.0
2011-06-16 15:50:00,58.88,59.01,58.87,58.95,1009700.0,36.6819,36.7629,36.6757,36.7255,1009700.0
2011-06-17 09:30:00,59.48,59.57,58.96,58.98,586300.0,37.0557,37.1118,36.7318,36.7442,586300.0
2011-06-17 09:40:00,58.98,59.18,58.93,59.11,339100.0,36.7442,36.8688,36.7131,36.8252,339100.0
2011-06-17 09:50:00,59.11,59.2,59.06,59.15,433400.0,36.8252,36.8813,36.7941,36.8501,433400.0
2011-06-17 10:00:00,59.15,59.33,59.15,59.28,378800.0,36.8501,36.9623,36.8501,36.9311,378800.0
2011-06-17 10:10:00,59.28,59.37,59.26,59.3,664600.0,36.9311,36.9872,36.9187,36.9436,664600.0
2011-06-17 10:20:00,59.29,59.31,59.14,59.26,229300.0,36.9374,36.9498,36.8439,36.9187,229300.0
2011-06-17 10:30:00,59.26,59.43,59.24,59.42,166600.0,36.9187,37.0246,36.9062,37.0183,166600.0
2011-06-17 10:40:00,59.42,59.62,59.42,59.62,582100.0,37.0183,37.1429,37.0183,37.1429,582100.0
2011-06-17 10:50:00,59.62,59.62,59.47,59.47,203100.0,37.1429,37.1429,37.0495,37.0495,203100.0
2011-06-17 11:00:00,59.47,59.47,59.31,59.35,244500.0,37.0495,37.0495,36.9498,36.9747,244500.0
2011-06-17 11:10:00,59.36,59.51,59.36,59.51,133000.0,36.981,37.0744,36.981,37.0744,133000.0
2011-06-17 11:20:00,59.51,59.51,59.41,59.51,91700.0,37.0744,37.0744,37.0121,37.0744,91700.0
2011-06-17 11:30:00,59.51,59.51,59.38,59.38,116200.0,37.0744,37.0744,36.9934,36.9934,116200.0
2011-06-17 11:40:00,59.38,59.48,59.37,59.48,150300.0,36.9934,37.0557,36.9872,37.0557,150300.0
2011-06-17 11:50:00,59.48,59.52,59.44,59.51,99500.0,37.0557,37.0806,37.0308,37.0744,99500.0
2011-06-17 12:00:00,59.51,59.52,59.43,59.47,88300.0,37.0744,37.0806,37.0246,37.0495,88300.0
2011-06-17 12:10:00,59.48,59.48,59.39,59.39,73800.0,37.0557,37.0557,36.9997,36.9997,73800.0
2011-06-17 12:20:00,59.38,59.45,59.34,59.44,110700.0,36.9934,37.037,36.9685,37.0308,110700.0
2011-06-17 12:30:00,59.44,59.47,59.36,59.43,115000.0,37.0308,37.0495,36.981,37.0246,115000.0
2011-06-17 12:40:00,59.44,59.44,59.36,59.39,128500.0,37.0308,37.0308,36.981,36.9997,128500.0
2011-06-17 12:50:00,59.39,59.39,59.3,59.39,152800.0,36.9997,36.9997,36.9436,36.9997,152800.0
2011-06-17 13:00:00,59.39,59.4,59.27,59.35,161000.0,36.9997,37.0059,36.9249,36.9747,161000.0
2011-06-17 13:10:00,59.36,59.37,59.28,59.28,77400.0,36.981,36.9872,36.9311,36.9311,77400.0
2011-06-17 13:20:00,59.28,59.37,59.27,59.37,120300.0,36.9311,36.9872,36.9249,36.9872,120300.0
2011-06-17 13:30:00,59.37,59.44,59.36,59.42,137700.0,36.9872,37.0308,36.981,37.0183,137700.0
2011-06-17 13:40:00,59.43,59.44,59.31,59.39,93100.0,37.0246,37.0308,36.9498,36.9997,93100.0
2011-06-17 13:50:00,59.38,59.38,59.3,59.35,109800.0,36.9934,36.9934,36.9436,36.9747,109800.0
2011-06-17 14:00:00,59.35,59.4,59.27,59.3,85600.0,36.9747,37.0059,36.9249,36.9436,85600.0
2011-06-17 14:10:00,59.3,59.46,59.28,59.42,148600.0,36.9436,37.0433,36.9311,37.0183,148600.0
2011-06-17 14:20:00,59.42,59.52,59.41,59.51,234100.0,37.0183,37.0806,37.0121,37.0744,234100.0
2011-06-17 14:30:00,59.52,59.53,59.41,59.46,103500.0,37.0806,37.0869,37.0121,37.0433,103500.0
2011-06-17 14:40:00,59.45,59.47,59.37,59.43,212000.0,37.037,37.0495,36.9872,37.0246,212000.0
2011-06-17 14:50:00,59.42,59.44,59.36,59.4,141300.0,37.0183,37.0308,36.981,37.0059,141300.0
2011-06-17 15:00:00,59.4,59.44,59.37,59.38,143100.0,37.0059,37.0308,36.9872,36.9934,143100.0
2011-06-17 15:10:00,59.37,59.38,59.11,59.19,459000.0,36.9872,36.9934,36.8252,36.8751,459000.0
2011-06-17 15:20:00,59.19,59.35,59.18,59.33,200500.0,36.8751,36.9747,36.8688,36.9623,200500.0
2011-06-17 15:30:00,59.33,59.43,59.29,59.41,366200.0,36.9623,37.0246,36.9374,37.0121,366200.0
2011-06-17 15:40:00,59.4,59.54,59.4,59.53,888500.0,37.0059,37.0931,37.0059,37.0869,888500.0
2011-06-17 15:50:00,59.53,59.53,59.42,59.45,1291800.0,37.0869,37.0869,37.0183,37.037,1291800.0
2011-06-20 09:30:00,59.29,59.48,59.22,59.42,245300.0,36.9374,37.0557,36.8937,37.0183,245300.0
2011-06-20 09:40:00,59.43,59.72,59.43,59.69,358200.0,37.0246,37.2052,37.0246,37.1866,358200.0
2011-06-20 09:50:00,59.71,59.78,59.64,59.66,161200.0,37.199,37.2426,37.1554,37.1679,161200.0
2011-06-20 10:00:00,59.65,59.7,59.53,59.54,182400.0,37.1616,37.1928,37.0869,37.0931,182400.0
2011-06-20 10:10:00,59.53,59.62,59.48,59.62,260100.0,37.0869,37.1429,37.0557,37.1429,260100.0
2011-06-20 10:20:00,59.62,59.76,59.55,59.73,235600.0,37.1429,37.2302,37.0993,37.2115,235600.0
2011-06-20 10:30:00,59.74,59.97,59.73,59.96,234900.0,37.2177,37.361,37.2115,37.3548,234900.0
2011-06-20 10:40:00,59.96,60.03,59.95,59.98,283800.0,37.3548,37.3984,37.3485,37.3672,283800.0
2011-06-20 10:50:00,59.98,59.99,59.9,59.95,176600.0,37.3672,37.3735,37.3174,37.3485,176600.0
2011-06-20 11:00:00,59.95,59.99,59.91,59.93,204500.0,37.3485,37.3735,37.3236,37.3361,204500.0
2011-06-20 11:10:00,59.93,60.01,59.93,60.0,116500.0,37.3361,37.3859,37.3361,37.3797,116500.0
2011-06-20 11:20:00,60.0,60.11,60.0,60.1,193800.0,37.3797,37.4482,37.3797,37.442,193800.0
2011-06-20 11:30:00,60.09,60.15,60.06,60.1,210100.0,37.4358,37.4731,37.4171,37.442,210100.0
2011-06-20 11:40:00,60.09,60.18,60.09,60.15,149800.0,37.4358,37.4918,37.4358,37.4731,149800.0
2011-06-20 11:50:00,60.16,60.19,60.1,60.17,170400.0,37.4794,37.4981,37.442,37.4856,170400.0
2011-06-20 12:00:00,60.18,60.22,60.13,60.16,97500.0,37.4918,37.5167,37.4607,37.4794,97500.0
2011-06-20 12:10:00,60.15,60.18,60.1,60.18,83200.0,37.4731,37.4918,37.442,37.4918,83200.0
2011-06-20 12:20:00,60.17,60.21,60.12,60.2,121900.0,37.4856,37.5105,37.4544,37.5043,121900.0
2011-06-20 12:30:00,60.2,60.21,60.18,60.21,88500.0,37.5043,37.5105,37.4918,37.5105,88500.0
2011-06-20 12:40:00,60.19,60.19,60.15,60.18,64700.0,37.4981,37.4981,37.4731,37.4918,64700.0
2011-06-20 12:50:00,60.18,60.21,60.03,60.08,240000.0,37.4918,37.5105,37.3984,37.4295,240000.0
2011-06-20 13:00:00,60.08,60.12,59.95,60.08,183600.0,37.4295,37.4544,37.3485,37.4295,183600.0
2011-06-20 13:10:00,60.08,60.09,60.03,60.09,118600.0,37.4295,37.4358,37.3984,37.4358,118600.0
2011-06-20 13:20:00,60.09,60.1,60.05,60.08,114800.0,37.4358,37.442,37.4108,37.4295,114800.0
2011-06-20 13:30:00,60.07,60.16,60.07,60.11,100500.0,37.4233,37.4794,37.4233,37.4482,100500.0
2011-06-20 13:40:00,60.11,60.15,60.02,60.04,98700.0,37.4482,37.4731,37.3921,37.4046,98700.0
2011-06-20 13:50:00,60.05,60.08,59.99,60.02,118700.0,37.4108,37.4295,37.3735,37.3921,118700.0
2011-06-20 14:00:00,60.02,60.06,60.01,60.05,98500.0,37.3921,37.4171,37.3859,37.4108,98500.0
2011-06-20 14:10:00,60.05,60.07,60.01,60.06,61300.0,37.4108,37.4233,37.3859,37.4171,61300.0
2011-06-20 14:20:00,60.06,60.07,59.95,60.01,120000.0,37.4171,37.4233,37.3485,37.3859,120000.0
2011-06-20 14:30:00,60.02,60.16,60.02,60.13,209500.0,37.3921,37.4794,37.3921,37.4607,209500.0
2011-06-20 14:40:00,60.14,60.21,60.11,60.12,179000.0,37.4669,37.5105,37.4482,37.4544,179000.0
2011-06-20 14:50:00,60.12,60.17,60.06,60.13,112600.0,37.4544,37.4856,37.4171,37.4607,112600.0
2011-06-20 15:00:00,60.13,60.14,60.04,60.05,115700.0,37.4607,37.4669,37.4046,37.4108,115700.0
2011-06-20 15:10:00,60.05,60.07,60.0,60.01,196300.0,37.4108,37.4233,37.3797,37.3859,196300.0
2011-06-20 15:20:00,60.01,60.03,59.94,60.0,266600.0,37.3859,37.3984,37.3423,37.3797,266600.0
2011-06-20 15:30:00,60.01,60.17,60.0,60.14,362500.0,37.3859,37.4856,37.3797,37.4669,362500.0
2011-06-20 15:40:00,60.14,60.22,60.08,60.17,469500.0,37.4669,37.5167,37.4295,37.4856,469500.0
2011-06-20 15:50:00,60.16,60.17,60.07,60.09,1249700.0,37.4794,37.4856,37.4233,37.4358,1249700.0
2011-06-21 09:30:00,60.41,60.45,60.26,60.3,504700.0,37.6351,37.66,37.5417,37.5666,504700.0
2011-06-21 09:40:00,60.3,60.45,60.23,60.25,480400.0,37.5666,37.66,37.523,37.5354,480400.0
2011-06-21 09:50:00,60.24,60.31,60.07,60.15,559100.0,37.5292,37.5728,37.4233,37.4731,559100.0
2011-06-21 10:00:00,60.15,60.4,60.15,60.3,540400.0,37.4731,37.6289,37.4731,37.5666,540400.0
2011-06-21 10:10:00,60.29,60.37,60.24,60.25,287100.0,37.5604,37.6102,37.5292,37.5354,287100.0
2011-06-21 10:20:00,60.25,60.32,60.2,60.26,209900.0,37.5354,37.579,37.5043,37.5417,209900.0
2011-06-21 10:30:00,60.26,60.29,60.22,60.29,161900.0,37.5417,37.5604,37.5167,37.5604,161900.0
2011-06-21 10:40:00,60.3,60.38,60.26,60.26,257300.0,37.5666,37.6164,37.5417,37.5417,257300.0
2011-06-21 10:50:00,60.25,60.28,60.2,60.26,219500.0,37.5354,37.5541,37.5043,37.5417,219500.0
2011-06-21 11:00:00,60.28,60.41,60.26,60.37,167500.0,37.5541,37.6351,37.5417,37.6102,167500.0
2011-06-21 11:10:00,60.37,60.46,60.35,60.42,333100.0,37.6102,37.6663,37.5977,37.6413,333100.0
2011-06-21 11:20:00,60.42,60.48,60.41,60.45,227500.0,37.6413,37.6787,37.6351,37.66,227500.0
2011-06-21 11:30:00,60.45,60.65,60.44,60.63,360600.0,37.66,37.7846,37.6538,37.7722,360600.0
2011-06-21 11:40:00,60.63,60.63,60.53,60.6,233500.0,37.7722,37.7722,37.7099,37.7535,233500.0
2011-06-21 11:50:00,60.6,60.63,60.58,60.61,139400.0,37.7535,37.7722,37.741,37.7597,139400.0
2011-06-21 12:00:00,60.61,60.62,60.54,60.57,71500.0,37.7597,37.7659,37.7161,37.7348,71500.0
2011-06-21 12:10:00,60.57,60.59,60.47,60.5,244800.0,37.7348,37.7473,37.6725,37.6912,244800.0
2011-06-21 12:20:00,60.5,60.55,60.43,60.45,73600.0,37.6912,37.7223,37.6476,37.66,73600.0
2011-06-21 12:30:00,60.45,60.47,60.36,60.39,59100.0,37.66,37.6725,37.604,37.6227,59100.0
2011-06-21 12:40:00,60.39,60.46,60.38,60.46,29000.0,37.6227,37.6663,37.6164,37.6663,29000.0
2011-06-21 12:50:00,60.46,60.52,60.43,60.52,191800.0,37.6663,37.7036,37.6476,37.7036,191800.0
2011-06-21 13:00:00,60.52,60.52,60.46,60.48,256000.0,37.7036,37.7036,37.6663,37.6787,256000.0
2011-06-21 13:10:00,60.47,60.5,60.43,60.44,74200.0,37.6725,37.6912,37.6476,37.6538,74200.0
2011-06-21 13:20:00,60.44,60.48,60.44,60.46,48900.0,37.6538,37.6787,37.6538,37.6663,48900.0
2011-06-21 13:30:00,60.47,60.47,60.39,60.4,75400.0,37.6725,37.6725,37.6227,37.6289,75400.0
2011-06-21 13:40:00,60.39,60.45,60.36,60.43,128900.0,37.6227,37.66,37.604,37.6476,128900.0
2011-06-21 13:50:00,60.42,60.43,60.39,60.4,28600.0,37.6413,37.6476,37.6227,37.6289,28600.0
2011-06-21 14:00:00,60.41,60.43,60.37,60.4,160500.0,37.6351,37.6476,37.6102,37.6289,160500.0
2011-06-21 14:10:00,60.41,60.52,60.41,60.49,211900.0,37.6351,37.7036,37.6351,37.685,211900.0
2011-06-21 14:20:00,60.5,60.55,60.49,60.53,101000.0,37.6912,37.7223,37.685,37.7099,101000.0
2011-06-21 14:30:00,60.54,60.65,60.52,60.63,275700.0,37.7161,37.7846,37.7036,37.7722,275700.0
2011-06-21 14:40:00,60.63,60.65,60.57,60.62,183800.0,37.7722,37.7846,37.7348,37.7659,183800.0
2011-06-21 14:50:00,60.62,60.69,60.58,60.67,272200.0,37.7659,37.8096,37.741,37.7971,272200.0
2011-06-21 15:00:00,60.67,60.68,60.6,60.64,365200.0,37.7971,37.8033,37.7535,37.7784,365200.0
2011-06-21 15:10:00,60.64,60.65,60.57,60.6,203400.0,37.7784,37.7846,37.7348,37.7535,203400.0
2011-06-21 15:20:00,60.59,60.6,60.54,60.54,391700.0,37.7473,37.7535,37.7161,37.7161,391700.0
2011-06-21 15:30:00,60.55,60.56,60.47,60.5,311600.0,37.7223,37.7286,37.6725,37.6912,311600.0
2011-06-21 15:40:00,60.51,60.63,60.4,60.61,555600.0,37.6974,37.7722,37.6289,37.7597,555600.0
2011-06-21 15:50:00,60.61,60.66,60.58,60.58,760400.0,37.7597,37.7909,37.741,37.741,760400.0
2011-06-22 09:30:00,60.45,60.59,60.38,60.49,272100.0,37.66,37.7473,37.6164,37.685,272100.0
2011-06-22 09:40:00,60.49,60.72,60.46,60.72,278600.0,37.685,37.8282,37.6663,37.8282,278600.0
2011-06-22 09:50:00,60.71,60.75,60.61,60.72,83600.0,37.822,37.8469,37.7597,37.8282,83600.0
2011-06-22 10:00:00,60.7,60.86,60.68,60.82,279900.0,37.8158,37.9155,37.8033,37.8905,279900.0
2011-06-22 10:10:00,60.82,60.87,60.68,60.7,265000.0,37.8905,37.9217,37.8033,37.8158,265000.0
2011-06-22 10:20:00,60.69,60.77,60.69,60.71,98100.0,37.8096,37.8594,37.8096,37.822,98100.0
2011-06-22 10:30:00,60.7,60.81,60.7,60.81,111400.0,37.8158,37.8843,37.8158,37.8843,111400.0
2011-06-22 10:40:00,60.81,60.89,60.78,60.89,94300.0,37.8843,37.9341,37.8656,37.9341,94300.0
2011-06-22 10:50:00,60.88,61.0,60.84,60.96,166900.0,37.9279,38.0027,37.903,37.9778,166900.0
2011-06-22 11:00:00,60.97,60.97,60.78,60.8,174100.0,37.984,37.984,37.8656,37.8781,174100.0
2011-06-22 11:10:00,60.79,60.91,60.79,60.9,97300.0,37.8718,37.9466,37.8718,37.9404,97300.0
2011-06-22 11:20:00,60.91,60.95,60.87,60.92,133700.0,37.9466,37.9715,37.9217,37.9528,133700.0
2011-06-22 11:30:00,60.92,60.94,60.86,60.94,105600.0,37.9528,37.9653,37.9155,37.9653,105600.0
2011-06-22 11:40:00,60.95,60.95,60.87,60.94,70500.0,37.9715,37.9715,37.9217,37.9653,70500.0
2011-06-22 11:50:00,60.94,60.95,60.9,60.94,107100.0,37.9653,37.9715,37.9404,37.9653,107100.0
2011-06-22 12:00:00,60.94,60.97,60.88,60.96,127500.0,37.9653,37.984,37.9279,37.9778,127500.0
2011-06-22 12:10:00,60.96,61.02,60.93,60.94,71800.0,37.9778,38.0151,37.9591,37.9653,71800.0
2011-06-22 12:20:00,60.94,60.94,60.87,60.9,61200.0,37.9653,37.9653,37.9217,37.9404,61200.0
2011-06-22 12:30:00,60.89,60.89,60.7,60.77,203400.0,37.9341,37.9341,37.8158,37.8594,203400.0
2011-06-22 12:40:00,60.79,60.95,60.76,60.91,95400.0,37.8718,37.9715,37.8532,37.9466,95400.0
2011-06-22 12:50:00,60.91,60.95,60.88,60.94,68600.0,37.9466,37.9715,37.9279,37.9653,68600.0
2011-06-22 13:00:00,60.94,60.94,60.84,60.88,119800.0,37.9653,37.9653,37.903,37.9279,119800.0
2011-06-22 13:10:00,60.89,60.9,60.86,60.89,38900.0,37.9341,37.9404,37.9155,37.9341,38900.0
2011-06-22 13:20:00,60.87,60.92,60.85,60.92,57200.0,37.9217,37.9528,37.9092,37.9528,57200.0
2011-06-22 13:30:00,60.91,60.96,60.88,60.92,61100.0,37.9466,37.9778,37.9279,37.9528,61100.0
2011-06-22 13:40:00,60.91,61.01,60.91,61.0,406600.0,37.9466,38.0089,37.9466,38.0027,406600.0
2011-06-22 13:50:00,61.0,61.0,60.93,60.95,100500.0,38.0027,38.0027,37.9591,37.9715,100500.0
2011-06-22 14:00:00,60.95,60.96,60.81,60.94,123500.0,37.9715,37.9778,37.8843,37.9653,123500.0
2011-06-22 14:10:00,60.94,60.96,60.85,60.86,75200.0,37.9653,37.9778,37.9092,37.9155,75200.0
2011-06-22 14:20:00,60.86,60.98,60.86,60.89,152000.0,37.9155,37.9902,37.9155,37.9341,152000.0
2011-06-22 14:30:00,60.88,60.89,60.76,60.77,93500.0,37.9279,37.9341,37.8532,37.8594,93500.0
2011-06-22 14:40:00,60.78,60.83,60.71,60.79,110200.0,37.8656,37.8968,37.822,37.8718,110200.0
2011-06-22 14:50:00,60.79,60.8,60.66,60.7,175800.0,37.8718,37.8781,37.7909,37.8158,175800.0
2011-06-22 15:00:00,60.71,60.79,60.68,60.77,135900.0,37.822,37.8718,37.8033,37.8594,135900.0
2011-06-22 15:10:00,60.76,60.78,60.68,60.71,223700.0,37.8532,37.8656,37.8033,37.822,223700.0
2011-06-22 15:20:00,60.72,60.76,60.65,60.68,193800.0,37.8282,37.8532,37.7846,37.8033,193800.0
2011-06-22 15:30:00,60.68,60.69,60.57,60.62,254600.0,37.8033,37.8096,37.7348,37.7659,254600.0
2011-06-22 15:40:00,60.62,60.65,60.48,60.48,433500.0,37.7659,37.7846,37.6787,37.6787,433500.0
2011-06-22 15:50:00,60.48,60.55,60.39,60.47,646100.0,37.6787,37.7223,37.6227,37.6725,646100.0
2011-06-23 09:30:00,59.63,59.67,59.12,59.23,1253100.0,37.1492,37.1741,36.8314,36.9,1253100.0
2011-06-23 09:40:00,59.23,59.23,58.79,58.9,1143700.0,36.9,36.9,36.6259,36.6944,1143700.0
2011-06-23 09:50:00,58.9,59.1,58.86,59.05,714300.0,36.6944,36.819,36.6695,36.7878,714300.0
2011-06-23 10:00:00,59.07,59.3,59.06,59.26,710400.0,36.8003,36.9436,36.7941,36.9187,710400.0
2011-06-23 10:10:00,59.26,59.28,59.11,59.13,459100.0,36.9187,36.9311,36.8252,36.8377,459100.0
2011-06-23 10:20:00,59.13,59.14,58.94,59.1,404200.0,36.8377,36.8439,36.7193,36.819,404200.0
2011-06-23 10:30:00,59.1,59.24,59.01,59.09,389900.0,36.819,36.9062,36.7629,36.8128,389900.0
2011-06-23 10:40:00,59.1,59.13,58.83,58.83,585600.0,36.819,36.8377,36.6508,36.6508,585600.0
2011-06-23 10:50:00,58.83,59.07,58.77,59.04,440200.0,36.6508,36.8003,36.6134,36.7816,440200.0
2011-06-23 11:00:00,59.04,59.11,58.99,59.11,301400.0,36.7816,36.8252,36.7505,36.8252,301400.0
2011-06-23 11:10:00,59.12,59.12,58.97,58.99,420900.0,36.8314,36.8314,36.738,36.7505,420900.0
2011-06-23 11:20:00,59.0,59.17,58.99,59.16,267900.0,36.7567,36.8626,36.7505,36.8564,267900.0
2011-06-23 11:30:00,59.15,59.26,59.13,59.15,277300.0,36.8501,36.9187,36.8377,36.8501,277300.0
2011-06-23 11:40:00,59.15,59.21,59.11,59.14,173400.0,36.8501,36.8875,36.8252,36.8439,173400.0
2011-06-23 11:50:00,59.14,59.22,59.1,59.2,201000.0,36.8439,36.8937,36.819,36.8813,201000.0
2011-06-23 12:00:00,59.21,59.27,59.13,59.16,301100.0,36.8875,36.9249,36.8377,36.8564,301100.0
2011-06-23 12:10:00,59.15,59.18,59.06,59.08,102900.0,36.8501,36.8688,36.7941,36.8065,102900.0
2011-06-23 12:20:00,59.07,59.12,59.03,59.05,153500.0,36.8003,36.8314,36.7754,36.7878,153500.0
2011-06-23 12:30:00,59.04,59.14,59.02,59.14,111800.0,36.7816,36.8439,36.7691,36.8439,111800.0
2011-06-23 12:40:00,59.13,59.28,59.13,59.25,149600.0,36.8377,36.9311,36.8377,36.9124,149600.0
2011-06-23 12:50:00,59.26,59.38,59.26,59.3,158300.0,36.9187,36.9934,36.9187,36.9436,158300.0
2011-06-23 13:00:00,59.29,59.47,59.27,59.4,443300.0,36.9374,37.0495,36.9249,37.0059,443300.0
2011-06-23 13:10:00,59.4,59.41,59.25,59.26,107100.0,37.0059,37.0121,36.9124,36.9187,107100.0
2011-06-23 13:20:00,59.25,59.32,59.19,59.32,212200.0,36.9124,36.956,36.8751,36.956,212200.0
2011-06-23 13:30:00,59.32,59.48,59.32,59.37,185500.0,36.956,37.0557,36.956,36.9872,185500.0
2011-06-23 13:40:00,59.37,59.38,59.25,59.25,156500.0,36.9872,36.9934,36.9124,36.9124,156500.0
2011-06-23 13:50:00,59.25,59.28,59.18,59.27,164900.0,36.9124,36.9311,36.8688,36.9249,164900.0
2011-06-23 14:00:00,59.27,59.28,59.11,59.2,163800.0,36.9249,36.9311,36.8252,36.8813,163800.0
2011-06-23 14:10:00,59.2,59.24,59.03,59.06,175200.0,36.8813,36.9062,36.7754,36.7941,175200.0
2011-06-23 14:20:00,59.07,59.13,59.03,59.1,129600.0,36.8003,36.8377,36.7754,36.819,129600.0
2011-06-23 14:30:00,59.1,59.18,59.05,59.05,155200.0,36.819,36.8688,36.7878,36.7878,155200.0
2011-06-23 14:40:00,59.05,59.11,58.98,59.03,133000.0,36.7878,36.8252,36.7442,36.7754,133000.0
2011-06-23 14:50:00,59.03,59.52,59.01,59.5,406900.0,36.7754,37.0806,36.7629,37.0682,406900.0
2011-06-23 15:00:00,59.52,59.57,59.32,59.5,744300.0,37.0806,37.1118,36.956,37.0682,744300.0
2011-06-23 15:10:00,59.49,59.69,59.46,59.6,523000.0,37.062,37.1866,37.0433,37.1305,523000.0
2011-06-23 15:20:00,59.6,59.6,59.39,59.39,730900.0,37.1305,37.1305,36.9997,36.9997,730900.0
2011-06-23 15:30:00,59.4,59.44,59.28,59.32,588400.0,37.0059,37.0308,36.9311,36.956,588400.0
2011-06-23 15:40:00,59.32,59.41,59.13,59.29,653000.0,36.956,37.0121,36.8377,36.9374,653000.0
2011-06-23 15:50:00,59.29,59.37,59.28,59.37,1154500.0,36.9374,36.9872,36.9311,36.9872,1154500.0
2011-06-24 09:30:00,59.02,59.24,58.91,59.22,413500.0,37.1044,37.2427,37.0352,37.2301,413500.0
2011-06-24 09:40:00,59.23,59.27,58.9,58.91,454400.0,37.2364,37.2615,37.0289,37.0352,454400.0
2011-06-24 09:50:00,58.91,59.0,58.86,58.98,313200.0,37.0352,37.0918,37.0038,37.0792,313200.0
2011-06-24 10:00:00,58.99,59.04,58.76,58.81,239600.0,37.0855,37.1169,36.9409,36.9723,239600.0
2011-06-24 10:10:00,58.82,58.83,58.62,58.67,264300.0,36.9786,36.9849,36.8529,36.8843,264300.0
2011-06-24 10:20:00,58.66,58.67,58.43,58.51,235100.0,36.878,36.8843,36.7334,36.7837,235100.0
2011-06-24 10:30:00,58.51,58.73,58.45,58.69,187600.0,36.7837,36.922,36.746,36.8969,187600.0
2011-06-24 10:40:00,58.69,58.74,58.54,58.57,159700.0,36.8969,36.9283,36.8026,36.8215,159700.0
2011-06-24 10:50:00,58.57,58.76,58.49,58.75,161800.0,36.8215,36.9409,36.7712,36.9346,161800.0
2011-06-24 11:00:00,58.76,58.79,58.7,58.76,89300.0,36.9409,36.9598,36.9032,36.9409,89300.0
2011-06-24 11:10:00,58.75,58.83,58.64,58.82,115900.0,36.9346,36.9849,36.8655,36.9786,115900.0
2011-06-24 11:20:00,58.82,58.82,58.71,58.74,79600.0,36.9786,36.9786,36.9095,36.9283,79600.0
2011-06-24 11:30:00,58.74,58.75,58.63,58.65,80200.0,36.9283,36.9346,36.8592,36.8717,80200.0
2011-06-24 11:40:00,58.64,58.73,58.61,58.69,52300.0,36.8655,36.922,36.8466,36.8969,52300.0
2011-06-24 11:50:00,58.68,58.69,58.63,58.69,33200.0,36.8906,36.8969,36.8592,36.8969,33200.0
2011-06-24 12:00:00,58.68,58.78,58.63,58.64,57300.0,36.8906,36.9535,36.8592,36.8655,57300.0
2011-06-24 12:10:00,58.64,58.75,58.63,58.75,33300.0,36.8655,36.9346,36.8592,36.9346,33300.0
2011-06-24 12:20:00,58.74,58.78,58.71,58.78,45000.0,36.9283,36.9535,36.9095,36.9535,45000.0
2011-06-24 12:30:00,58.77,58.83,58.76,58.81,31800.0,36.9472,36.9849,36.9409,36.9723,31800.0
2011-06-24 12:40:00,58.81,58.82,58.69,58.69,58800.0,36.9723,36.9786,36.8969,36.8969,58800.0
2011-06-24 12:50:00,58.7,58.75,58.64,58.74,92200.0,36.9032,36.9346,36.8655,36.9283,92200.0
2011-06-24 13:00:00,58.75,58.75,58.66,58.72,184900.0,36.9346,36.9346,36.878,36.9158,184900.0
2011-06-24 13:10:00,58.73,58.76,58.7,58.75,174900.0,36.922,36.9409,36.9032,36.9346,174900.0
2011-06-24 13:20:00,58.74,58.77,58.73,58.76,31700.0,36.9283,36.9472,36.922,36.9409,31700.0
2011-06-24 13:30:00,58.76,58.81,58.68,58.79,76500.0,36.9409,36.9723,36.8906,36.9598,76500.0
2011-06-24 13:40:00,58.8,58.82,58.73,58.78,48600.0,36.9661,36.9786,36.922,36.9535,48600.0
2011-06-24 13:50:00,58.78,58.8,58.71,58.73,56600.0,36.9535,36.9661,36.9095,36.922,56600.0
2011-06-24 14:00:00,58.73,58.75,58.67,58.7,58200.0,36.922,36.9346,36.8843,36.9032,58200.0
2011-06-24 14:10:00,58.69,58.71,58.63,58.69,64400.0,36.8969,36.9095,36.8592,36.8969,64400.0
2011-06-24 14:20:00,58.7,58.78,58.64,58.75,90900.0,36.9032,36.9535,36.8655,36.9346,90900.0
2011-06-24 14:30:00,58.75,58.76,58.64,58.68,95800.0,36.9346,36.9409,36.8655,36.8906,95800.0
2011-06-24 14:40:00,58.69,58.75,58.66,58.67,52100.0,36.8969,36.9346,36.878,36.8843,52100.0
2011-06-24 14:50:00,58.68,58.72,58.63,58.65,82000.0,36.8906,36.9158,36.8592,36.8717,82000.0
2011-06-24 15:00:00,58.66,58.66,58.59,58.62,99800.0,36.878,36.878,36.834,36.8529,99800.0
2011-06-24 15:10:00,58.62,58.74,58.62,58.65,212500.0,36.8529,36.9283,36.8529,36.8717,212500.0
2011-06-24 15:20:00,58.65,58.71,58.6,58.7,269700.0,36.8717,36.9095,36.8403,36.9032,269700.0
2011-06-24 15:30:00,58.69,58.83,58.69,58.77,204800.0,36.8969,36.9849,36.8969,36.9472,204800.0
2011-06-24 15:40:00,58.77,58.84,58.68,58.74,367600.0,36.9472,36.9912,36.8906,36.9283,367600.0
2011-06-24 15:50:00,58.74,58.77,58.65,58.75,848000.0,36.9283,36.9472,36.8717,36.9346,848000.0
2011-06-27 09:30:00,58.8,58.97,58.71,58.83,203900.0,36.9661,37.0729,36.9095,36.9849,203900.0
2011-06-27 09:40:00,58.82,59.03,58.79,59.01,244600.0,36.9786,37.1106,36.9598,37.0981,244600.0
2011-06-27 09:50:00,59.01,59.03,58.85,58.87,290000.0,37.0981,37.1106,36.9975,37.0101,290000.0
2011-06-27 10:00:00,58.87,58.87,58.74,58.74,258800.0,37.0101,37.0101,36.9283,36.9283,258800.0
2011-06-27 10:10:00,58.74,58.99,58.74,58.99,239100.0,36.9283,37.0855,36.9283,37.0855,239100.0
2011-06-27 10:20:00,58.99,59.05,58.93,59.05,159400.0,37.0855,37.1232,37.0478,37.1232,159400.0
2011-06-27 10:30:00,59.06,59.1,58.98,59.0,213900.0,37.1295,37.1547,37.0792,37.0918,213900.0
2011-06-27 10:40:00,59.01,59.14,58.99,59.1,92600.0,37.0981,37.1798,37.0855,37.1547,92600.0
2011-06-27 10:50:00,59.11,59.13,59.06,59.11,128600.0,37.1609,37.1735,37.1295,37.1609,128600.0
2011-06-27 11:00:00,59.11,59.15,59.08,59.1,141400.0,37.1609,37.1861,37.1421,37.1547,141400.0
2011-06-27 11:10:00,59.09,59.14,59.03,59.04,125400.0,37.1484,37.1798,37.1106,37.1169,125400.0
2011-06-27 11:20:00,59.04,59.14,59.03,59.11,54900.0,37.1169,37.1798,37.1106,37.1609,54900.0
2011-06-27 11:30:00,59.11,59.14,59.06,59.13,58900.0,37.1609,37.1798,37.1295,37.1735,58900.0
2011-06-27 11:40:00,59.13,59.21,59.1,59.21,151700.0,37.1735,37.2238,37.1547,37.2238,151700.0
2011-06-27 11:50:00,59.21,59.25,59.17,59.21,105200.0,37.2238,37.249,37.1987,37.2238,105200.0
2011-06-27 12:00:00,59.22,59.23,59.14,59.15,51800.0,37.2301,37.2364,37.1798,37.1861,51800.0
2011-06-27 12:10:00,59.15,59.17,59.0,59.01,83400.0,37.1861,37.1987,37.0918,37.0981,83400.0
2011-06-27 12:20:00,59.02,59.04,58.91,58.95,103300.0,37.1044,37.1169,37.0352,37.0604,103300.0
2011-06-27 12:30:00,58.94,58.97,58.92,58.97,54800.0,37.0541,37.0729,37.0415,37.0729,54800.0
2011-06-27 12:40:00,58.96,59.01,58.94,59.01,68000.0,37.0666,37.0981,37.0541,37.0981,68000.0
2011-06-27 12:50:00,59.01,59.01,58.96,58.99,93400.0,37.0981,37.0981,37.0666,37.0855,93400.0
2011-06-27 13:00:00,58.98,59.05,58.98,59.03,69100.0,37.0792,37.1232,37.0792,37.1106,69100.0
2011-06-27 13:10:00,59.03,59.08,59.01,59.06,94400.0,37.1106,37.1421,37.0981,37.1295,94400.0
2011-06-27 13:20:00,59.06,59.06,58.89,58.91,98100.0,37.1295,37.1295,37.0226,37.0352,98100.0
2011-06-27 13:30:00,58.91,58.95,58.88,58.91,111200.0,37.0352,37.0604,37.0163,37.0352,111200.0
2011-06-27 13:40:00,58.91,58.97,58.9,58.95,201300.0,37.0352,37.0729,37.0289,37.0604,201300.0
2011-06-27 13:50:00,58.95,59.03,58.94,58.95,141600.0,37.0604,37.1106,37.0541,37.0604,141600.0
2011-06-27 14:00:00,58.96,59.19,58.96,59.18,340800.0,37.0666,37.2112,37.0666,37.2049,340800.0
2011-06-27 14:10:00,59.18,59.21,59.14,59.16,228800.0,37.2049,37.2238,37.1798,37.1924,228800.0
2011-06-27 14:20:00,59.15,59.19,59.09,59.1,172100.0,37.1861,37.2112,37.1484,37.1547,172100.0
2011-06-27 14:30:00,59.1,59.15,59.1,59.12,51600.0,37.1547,37.1861,37.1547,37.1672,51600.0
2011-06-27 14:40:00,59.12,59.16,59.05,59.07,158100.0,37.1672,37.1924,37.1232,37.1358,158100.0
2011-06-27 14:50:00,59.07,59.07,58.98,59.01,125500.0,37.1358,37.1358,37.0792,37.0981,125500.0
2011-06-27 15:00:00,59.02,59.06,59.0,59.03,79600.0,37.1044,37.1295,37.0918,37.1106,79600.0
2011-06-27 15:10:00,59.03,59.07,59.01,59.04,137900.0,37.1106,37.1358,37.0981,37.1169,137900.0
2011-06-27 15:20:00,59.03,59.09,59.0,59.02,194300.0,37.1106,37.1484,37.0918,37.1044,194300.0
2011-06-27 15:30:00,59.02,59.07,59.01,59.05,178000.0,37.1044,37.1358,37.0981,37.1232,178000.0
2011-06-27 15:40:00,59.05,59.12,59.03,59.11,565800.0,37.1232,37.1672,37.1106,37.1609,565800.0
2011-06-27 15:50:00,59.11,59.16,59.05,59.05,658100.0,37.1609,37.1924,37.1232,37.1232,658100.0
2011-06-28 09:30:00,59.17,59.25,58.87,59.07,456900.0,37.1987,37.249,37.0101,37.1358,456900.0
2011-06-28 09:40:00,59.08,59.13,58.93,59.13,496400.0,37.1421,37.1735,37.0478,37.1735,496400.0
2011-06-28 09:50:00,59.13,59.27,59.13,59.25,246100.0,37.1735,37.2615,37.1735,37.249,246100.0
2011-06-28 10:00:00,59.25,59.39,59.2,59.35,311100.0,37.249,37.337,37.2175,37.3118,311100.0
2011-06-28 10:10:00,59.35,59.41,59.27,59.29,258000.0,37.3118,37.3495,37.2615,37.2741,258000.0
2011-06-28 10:20:00,59.28,59.32,59.2,59.3,216300.0,37.2678,37.293,37.2175,37.2804,216300.0
2011-06-28 10:30:00,59.31,59.37,59.24,59.25,68800.0,37.2867,37.3244,37.2427,37.249,68800.0
2011-06-28 10:40:00,59.25,59.25,59.13,59.14,106600.0,37.249,37.249,37.1735,37.1798,106600.0
2011-06-28 10:50:00,59.14,59.16,59.08,59.1,171500.0,37.1798,37.1924,37.1421,37.1547,171500.0
2011-06-28 11:00:00,59.1,59.16,59.05,59.15,136900.0,37.1547,37.1924,37.1232,37.1861,136900.0
2011-06-28 11:10:00,59.15,59.16,59.08,59.09,98700.0,37.1861,37.1924,37.1421,37.1484,98700.0
2011-06-28 11:20:00,59.09,59.17,59.09,59.12,100800.0,37.1484,37.1987,37.1484,37.1672,100800.0
2011-06-28 11:30:00,59.12,59.18,59.12,59.17,83000.0,37.1672,37.2049,37.1672,37.1987,83000.0
2011-06-28 11:40:00,59.17,59.22,59.15,59.17,121000.0,37.1987,37.2301,37.1861,37.1987,121000.0
2011-06-28 11:50:00,59.17,59.22,59.12,59.22,460600.0,37.1987,37.2301,37.1672,37.2301,460600.0
2011-06-28 12:00:00,59.22,59.27,59.19,59.25,78100.0,37.2301,37.2615,37.2112,37.249,78100.0
2011-06-28 12:10:00,59.26,59.54,59.26,59.5,616000.0,37.2552,37.4313,37.2552,37.4061,616000.0
2011-06-28 12:20:00,59.5,59.5,59.42,59.42,189400.0,37.4061,37.4061,37.3558,37.3558,189400.0
2011-06-28 12:30:00,59.42,59.44,59.39,59.44,61400.0,37.3558,37.3684,37.337,37.3684,61400.0
2011-06-28 12:40:00,59.44,59.48,59.4,59.46,96300.0,37.3684,37.3935,37.3433,37.381,96300.0
2011-06-28 12:50:00,59.45,59.49,59.43,59.47,133500.0,37.3747,37.3998,37.3621,37.3873,133500.0
2011-06-28 13:00:00,59.47,59.48,59.42,59.45,135000.0,37.3873,37.3935,37.3558,37.3747,135000.0
2011-06-28 13:10:00,59.45,59.46,59.4,59.42,36500.0,37.3747,37.381,37.3433,37.3558,36500.0
2011-06-28 13:20:00,59.41,59.41,59.37,59.37,73800.0,37.3495,37.3495,37.3244,37.3244,73800.0
2011-06-28 13:30:00,59.37,59.39,59.31,59.38,111900.0,37.3244,37.337,37.2867,37.3307,111900.0
2011-06-28 13:40:00,59.38,59.43,59.36,59.42,157700.0,37.3307,37.3621,37.3181,37.3558,157700.0
2011-06-28 13:50:00,59.41,59.42,59.37,59.41,89900.0,37.3495,37.3558,37.3244,37.3495,89900.0
2011-06-28 14:00:00,59.4,59.42,59.35,59.36,29200.0,37.3433,37.3558,37.3118,37.3181,29200.0
2011-06-28 14:10:00,59.36,59.42,59.36,59.41,83700.0,37.3181,37.3558,37.3181,37.3495,83700.0
2011-06-28 14:20:00,59.42,59.47,59.41,59.47,95900.0,37.3558,37.3873,37.3495,37.3873,95900.0
2011-06-28 14:30:00,59.47,59.57,59.45,59.55,181700.0,37.3873,37.4501,37.3747,37.4376,181700.0
2011-06-28 14:40:00,59.55,59.56,59.51,59.52,52400.0,37.4376,37.4438,37.4124,37.4187,52400.0
2011-06-28 14:50:00,59.52,59.53,59.5,59.51,271500.0,37.4187,37.425,37.4061,37.4124,271500.0
2011-06-28 15:00:00,59.52,59.52,59.46,59.46,118000.0,37.4187,37.4187,37.381,37.381,118000.0
2011-06-28 15:10:00,59.46,59.48,59.33,59.35,410900.0,37.381,37.3935,37.2992,37.3118,410900.0
2011-06-28 15:20:00,59.35,59.36,59.31,59.36,373200.0,37.3118,37.3181,37.2867,37.3181,373200.0
2011-06-28 15:30:00,59.36,59.39,59.34,59.39,254900.0,37.3181,37.337,37.3055,37.337,254900.0
2011-06-28 15:40:00,59.38,59.46,59.36,59.42,291500.0,37.3307,37.381,37.3181,37.3558,291500.0
2011-06-28 15:50:00,59.43,59.52,59.4,59.52,532300.0,37.3621,37.4187,37.3433,37.4187,532300.0
2011-06-29 09:30:00,59.75,59.85,59.55,59.67,490000.0,37.5633,37.6262,37.4376,37.513,490000.0
2011-06-29 09:40:00,59.67,59.73,59.56,59.6,261400.0,37.513,37.5507,37.4438,37.469,261400.0
2011-06-29 09:50:00,59.6,59.75,59.6,59.68,298300.0,37.469,37.5633,37.469,37.5193,298300.0
2011-06-29 10:00:00,59.68,59.73,59.61,59.62,233600.0,37.5193,37.5507,37.4753,37.4816,233600.0
2011-06-29 10:10:00,59.61,59.82,59.6,59.76,184800.0,37.4753,37.6073,37.469,37.5696,184800.0
2011-06-29 10:20:00,59.76,59.83,59.74,59.83,131600.0,37.5696,37.6136,37.557,37.6136,131600.0
2011-06-29 10:30:00,59.84,59.98,59.83,59.97,260100.0,37.6199,37.7079,37.6136,37.7016,260100.0
2011-06-29 10:40:00,59.96,60.06,59.96,60.02,199700.0,37.6953,37.7582,37.6953,37.733,199700.0
2011-06-29 10:50:00,60.02,60.14,60.0,60.1,161000.0,37.733,37.8085,37.7205,37.7833,161000.0
2011-06-29 11:00:00,60.11,60.18,60.08,60.16,194600.0,37.7896,37.8336,37.7708,37.821,194600.0
2011-06-29 11:10:00,60.16,60.18,60.08,60.14,94600.0,37.821,37.8336,37.7708,37.8085,94600.0
2011-06-29 11:20:00,60.14,60.15,60.09,60.11,64300.0,37.8085,37.8148,37.777,37.7896,64300.0
2011-06-29 11:30:00,60.12,60.16,60.1,60.11,113600.0,37.7959,37.821,37.7833,37.7896,113600.0
2011-06-29 11:40:00,60.11,60.17,60.11,60.13,66500.0,37.7896,37.8273,37.7896,37.8022,66500.0
2011-06-29 11:50:00,60.14,60.21,60.13,60.17,184500.0,37.8085,37.8525,37.8022,37.8273,184500.0
2011-06-29 12:00:00,60.17,60.23,60.15,60.19,49400.0,37.8273,37.8651,37.8148,37.8399,49400.0
2011-06-29 12:10:00,60.19,60.19,60.13,60.17,76100.0,37.8399,37.8399,37.8022,37.8273,76100.0
2011-06-29 12:20:00,60.16,60.2,60.15,60.19,64600.0,37.821,37.8462,37.8148,37.8399,64600.0
2011-06-29 12:30:00,60.19,60.21,60.18,60.2,34600.0,37.8399,37.8525,37.8336,37.8462,34600.0
2011-06-29 12:40:00,60.2,60.24,60.17,60.24,84200.0,37.8462,37.8713,37.8273,37.8713,84200.0
2011-06-29 12:50:00,60.24,60.25,60.22,60.23,54400.0,37.8713,37.8776,37.8588,37.8651,54400.0
2011-06-29 13:00:00,60.22,60.26,60.19,60.26,87800.0,37.8588,37.8839,37.8399,37.8839,87800.0
2011-06-29 13:10:00,60.26,60.32,60.26,60.29,317400.0,37.8839,37.9216,37.8839,37.9028,317400.0
2011-06-29 13:20:00,60.29,60.31,60.22,60.23,200000.0,37.9028,37.9153,37.8588,37.8651,200000.0
2011-06-29 13:30:00,60.24,60.3,60.23,60.3,77100.0,37.8713,37.9091,37.8651,37.9091,77100.0
2011-06-29 13:40:00,60.29,60.3,60.23,60.23,57000.0,37.9028,37.9091,37.8651,37.8651,57000.0
2011-06-29 13:50:00,60.23,60.24,60.09,60.1,60000.0,37.8651,37.8713,37.777,37.7833,60000.0
2011-06-29 14:00:00,60.11,60.2,60.04,60.06,130000.0,37.7896,37.8462,37.7456,37.7582,130000.0
2011-06-29 14:10:00,60.05,60.06,59.99,60.04,152000.0,37.7519,37.7582,37.7142,37.7456,152000.0
2011-06-29 14:20:00,60.04,60.07,59.9,59.93,479800.0,37.7456,37.7645,37.6576,37.6765,479800.0
2011-06-29 14:30:00,59.93,59.99,59.89,59.97,244500.0,37.6765,37.7142,37.6513,37.7016,244500.0
2011-06-29 14:40:00,59.97,59.98,59.87,59.9,146600.0,37.7016,37.7079,37.6387,37.6576,146600.0
2011-06-29 14:50:00,59.91,60.01,59.91,59.99,120800.0,37.6639,37.7267,37.6639,37.7142,120800.0
2011-06-29 15:00:00,59.99,60.07,59.98,60.05,87000.0,37.7142,37.7645,37.7079,37.7519,87000.0
2011-06-29 15:10:00,60.05,60.13,60.03,60.05,230000.0,37.7519,37.8022,37.7393,37.7519,230000.0
2011-06-29 15:20:00,60.06,60.09,60.01,60.05,202000.0,37.7582,37.777,37.7267,37.7519,202000.0
2011-06-29 15:30:00,60.04,60.09,60.0,60.09,526100.0,37.7456,37.777,37.7205,37.777,526100.0
2011-06-29 15:40:00,60.09,60.24,60.08,60.12,1024300.0,37.777,37.8713,37.7708,37.7959,1024300.0
2011-06-29 15:50:00,60.11,60.19,60.09,60.19,616700.0,37.7896,37.8399,37.777,37.8399,616700.0
2011-06-30 09:30:00,60.34,60.37,60.14,60.15,678500.0,37.9342,37.9531,37.8085,37.8148,678500.0
2011-06-30 09:40:00,60.14,60.36,60.11,60.25,493400.0,37.8085,37.9468,37.7896,37.8776,493400.0
2011-06-30 09:50:00,60.25,60.27,60.09,60.1,232400.0,37.8776,37.8902,37.777,37.7833,232400.0
2011-06-30 10:00:00,60.1,60.28,60.1,60.27,324600.0,37.7833,37.8965,37.7833,37.8902,324600.0
2011-06-30 10:10:00,60.27,60.29,60.25,60.27,171600.0,37.8902,37.9028,37.8776,37.8902,171600.0
2011-06-30 10:20:00,60.27,60.38,60.24,60.33,302600.0,37.8902,37.9594,37.8713,37.9279,302600.0
2011-06-30 10:30:00,60.33,60.36,60.29,60.33,82900.0,37.9279,37.9468,37.9028,37.9279,82900.0
2011-06-30 10:40:00,60.33,60.36,60.31,60.33,223400.0,37.9279,37.9468,37.9153,37.9279,223400.0
2011-06-30 10:50:00,60.34,60.44,60.33,60.42,167400.0,37.9342,37.9971,37.9279,37.9845,167400.0
2011-06-30 11:00:00,60.43,60.54,60.42,60.53,264700.0,37.9908,38.0599,37.9845,38.0537,264700.0
2011-06-30 11:10:00,60.53,60.54,60.45,60.45,87400.0,38.0537,38.0599,38.0034,38.0034,87400.0
2011-06-30 11:20:00,60.44,60.47,60.38,60.4,88600.0,37.9971,38.0159,37.9594,37.9719,88600.0
2011-06-30 11:30:00,60.41,60.48,60.41,60.45,82000.0,37.9782,38.0222,37.9782,38.0034,82000.0
2011-06-30 11:40:00,60.45,60.5,60.42,60.48,43300.0,38.0034,38.0348,37.9845,38.0222,43300.0
2011-06-30 11:50:00,60.48,60.56,60.47,60.53,47500.0,38.0222,38.0725,38.0159,38.0537,47500.0
2011-06-30 12:00:00,60.53,60.62,60.52,60.62,75600.0,38.0537,38.1102,38.0474,38.1102,75600.0
2011-06-30 12:10:00,60.63,60.64,60.59,60.6,55600.0,38.1165,38.1228,38.0914,38.0977,55600.0
2011-06-30 12:20:00,60.6,60.6,60.55,60.55,154200.0,38.0977,38.0977,38.0662,38.0662,154200.0
2011-06-30 12:30:00,60.55,60.55,60.48,60.48,32400.0,38.0662,38.0662,38.0222,38.0222,32400.0
2011-06-30 12:40:00,60.48,60.56,60.47,60.56,33500.0,38.0222,38.0725,38.0159,38.0725,33500.0
2011-06-30 12:50:00,60.56,60.61,60.56,60.57,35700.0,38.0725,38.104,38.0725,38.0788,35700.0
2011-06-30 13:00:00,60.58,60.63,60.58,60.59,44200.0,38.0851,38.1165,38.0851,38.0914,44200.0
2011-06-30 13:10:00,60.59,60.61,60.53,60.53,41500.0,38.0914,38.104,38.0537,38.0537,41500.0
2011-06-30 13:20:00,60.53,60.54,60.46,60.48,36100.0,38.0537,38.0599,38.0096,38.0222,36100.0
2011-06-30 13:30:00,60.48,60.52,60.47,60.5,21900.0,38.0222,38.0474,38.0159,38.0348,21900.0
2011-06-30 13:40:00,60.5,60.55,60.49,60.55,54400.0,38.0348,38.0662,38.0285,38.0662,54400.0
2011-06-30 13:50:00,60.55,60.57,60.53,60.57,148300.0,38.0662,38.0788,38.0537,38.0788,148300.0
2011-06-30 14:00:00,60.58,60.58,60.52,60.52,73700.0,38.0851,38.0851,38.0474,38.0474,73700.0
2011-06-30 14:10:00,60.53,60.53,60.45,60.47,56300.0,38.0537,38.0537,38.0034,38.0159,56300.0
2011-06-30 14:20:00,60.47,60.48,60.42,60.45,251300.0,38.0159,38.0222,37.9845,38.0034,251300.0
2011-06-30 14:30:00,60.44,60.57,60.44,60.55,83300.0,37.9971,38.0788,37.9971,38.0662,83300.0
2011-06-30 14:40:00,60.55,60.57,60.47,60.47,320900.0,38.0662,38.0788,38.0159,38.0159,320900.0
2011-06-30 14:50:00,60.47,60.54,60.46,60.48,126700.0,38.0159,38.0599,38.0096,38.0222,126700.0
2011-06-30 15:00:00,60.48,60.48,60.43,60.45,93600.0,38.0222,38.0222,37.9908,38.0034,93600.0
2011-06-30 15:10:00,60.44,60.45,60.4,60.44,90100.0,37.9971,38.0034,37.9719,37.9971,90100.0
2011-06-30 15:20:00,60.44,60.48,60.41,60.43,141000.0,37.9971,38.0222,37.9782,37.9908,141000.0
2011-06-30 15:30:00,60.42,60.52,60.4,60.51,289200.0,37.9845,38.0474,37.9719,38.0411,289200.0
2011-06-30 15:40:00,60.51,60.52,60.38,60.41,587300.0,38.0411,38.0474,37.9594,37.9782,587300.0
2011-06-30 15:50:00,60.41,60.41,60.3,60.32,721500.0,37.9782,37.9782,37.9091,37.9216,721500.0
2011-07-01 09:30:00,60.37,60.52,60.35,60.39,344700.0,37.9531,38.0474,37.9405,37.9656,344700.0
2011-07-01 09:40:00,60.39,60.52,60.39,60.52,122000.0,37.9656,38.0474,37.9656,38.0474,122000.0
2011-07-01 09:50:00,60.51,60.59,60.5,60.55,118700.0,38.0411,38.0914,38.0348,38.0662,118700.0
2011-07-01 10:00:00,60.55,60.88,60.54,60.71,447600.0,38.0662,38.2737,38.0599,38.1668,447600.0
2011-07-01 10:10:00,60.71,60.85,60.7,60.8,229900.0,38.1668,38.2548,38.1605,38.2234,229900.0
2011-07-01 10:20:00,60.79,61.01,60.79,60.93,248100.0,38.2171,38.3554,38.2171,38.3051,248100.0
2011-07-01 10:30:00,60.94,61.02,60.88,60.9,168000.0,38.3114,38.3617,38.2737,38.2863,168000.0
2011-07-01 10:40:00,60.9,60.97,60.85,60.93,213200.0,38.2863,38.3303,38.2548,38.3051,213200.0
2011-07-01 10:50:00,60.93,60.93,60.83,60.84,137600.0,38.3051,38.3051,38.2423,38.2485,137600.0
2011-07-01 11:00:00,60.84,60.9,60.84,60.89,107100.0,38.2485,38.2863,38.2485,38.28,107100.0
2011-07-01 11:10:00,60.9,61.0,60.89,60.99,138900.0,38.2863,38.3491,38.28,38.3428,138900.0
2011-07-01 11:20:00,60.99,61.14,60.99,61.13,227800.0,38.3428,38.4371,38.3428,38.4309,227800.0
2011-07-01 11:30:00,61.13,61.14,61.02,61.02,137800.0,38.4309,38.4371,38.3617,38.3617,137800.0
2011-07-01 11:40:00,61.02,61.04,61.0,61.01,65000.0,38.3617,38.3743,38.3491,38.3554,65000.0
2011-07-01 11:50:00,61.0,61.04,61.0,61.01,76200.0,38.3491,38.3743,38.3491,38.3554,76200.0
2011-07-01 12:00:00,61.02,61.03,61.0,61.03,51200.0,38.3617,38.368,38.3491,38.368,51200.0
2011-07-01 12:10:00,61.03,61.05,60.98,60.99,75600.0,38.368,38.3806,38.3366,38.3428,75600.0
2011-07-01 12:20:00,61.0,61.08,60.99,61.07,123800.0,38.3491,38.3994,38.3428,38.3931,123800.0
2011-07-01 12:30:00,61.07,61.13,61.06,61.09,284700.0,38.3931,38.4309,38.3869,38.4057,284700.0
2011-07-01 12:40:00,61.09,61.11,61.07,61.08,80500.0,38.4057,38.4183,38.3931,38.3994,80500.0
2011-07-01 12:50:00,61.08,61.13,61.05,61.12,69900.0,38.3994,38.4309,38.3806,38.4246,69900.0
2011-07-01 13:00:00,61.13,61.32,61.1,61.32,234000.0,38.4309,38.5503,38.412,38.5503,234000.0
2011-07-01 13:10:00,61.31,61.33,61.21,61.22,113300.0,38.544,38.5566,38.4812,38.4874,113300.0
2011-07-01 13:20:00,61.22,61.32,61.22,61.31,100700.0,38.4874,38.5503,38.4874,38.544,100700.0
2011-07-01 13:30:00,61.31,61.38,61.31,61.37,131400.0,38.544,38.588,38.544,38.5817,131400.0
2011-07-01 13:40:00,61.36,61.37,61.27,61.32,216800.0,38.5755,38.5817,38.5189,38.5503,216800.0
2011-07-01 13:50:00,61.31,61.36,61.31,61.33,116200.0,38.544,38.5755,38.544,38.5566,116200.0
2011-07-01 14:00:00,61.34,61.39,61.33,61.39,249300.0,38.5629,38.5943,38.5566,38.5943,249300.0
2011-07-01 14:10:00,61.39,61.39,61.34,61.34,116100.0,38.5943,38.5943,38.5629,38.5629,116100.0
2011-07-01 14:20:00,61.34,61.38,61.31,61.34,118300.0,38.5629,38.588,38.544,38.5629,118300.0
2011-07-01 14:30:00,61.33,61.38,61.32,61.34,113400.0,38.5566,38.588,38.5503,38.5629,113400.0
2011-07-01 14:40:00,61.35,61.38,61.32,61.38,84600.0,38.5692,38.588,38.5503,38.588,84600.0
2011-07-01 14:50:00,61.38,61.46,61.36,61.45,266800.0,38.588,38.6383,38.5755,38.632,266800.0
2011-07-01 15:00:00,61.45,61.47,61.4,61.41,205500.0,38.632,38.6446,38.6006,38.6069,205500.0
2011-07-01 15:10:00,61.41,61.41,61.34,61.34,215200.0,38.6069,38.6069,38.5629,38.5629,215200.0
2011-07-01 15:20:00,61.33,61.34,61.28,61.31,177800.0,38.5566,38.5629,38.5252,38.544,177800.0
2011-07-01 15:30:00,61.31,61.33,61.26,61.33,238000.0,38.544,38.5566,38.5126,38.5566,238000.0
2011-07-01 15:40:00,61.32,61.51,61.31,61.47,582500.0,38.5503,38.6698,38.544,38.6446,582500.0
2011-07-01 15:50:00,61.48,61.5,61.35,61.37,1311800.0,38.6509,38.6635,38.5692,38.5817,1311800.0
2011-07-05 09:30:00,61.49,61.53,61.06,61.14,262600.0,38.6572,38.6823,38.3869,38.4371,262600.0
2011-07-05 09:40:00,61.14,61.41,61.11,61.4,160300.0,38.4371,38.6069,38.4183,38.6006,160300.0
2011-07-05 09:50:00,61.39,61.43,61.34,61.37,166600.0,38.5943,38.6195,38.5629,38.5817,166600.0
2011-07-05 10:00:00,61.39,61.54,61.35,61.49,256600.0,38.5943,38.6886,38.5692,38.6572,256600.0
2011-07-05 10:10:00,61.49,61.52,61.33,61.35,162600.0,38.6572,38.676,38.5566,38.5692,162600.0
2011-07-05 10:20:00,61.34,61.48,61.32,61.48,141900.0,38.5629,38.6509,38.5503,38.6509,141900.0
2011-07-05 10:30:00,61.48,61.52,61.41,61.42,261600.0,38.6509,38.676,38.6069,38.6132,261600.0
2011-07-05 10:40:00,61.42,61.45,61.3,61.31,136300.0,38.6132,38.632,38.5377,38.544,136300.0
2011-07-05 10:50:00,61.32,61.37,61.3,61.36,168600.0,38.5503,38.5817,38.5377,38.5755,168600.0
2011-07-05 11:00:00,61.37,61.42,61.34,61.4,208900.0,38.5817,38.6132,38.5629,38.6006,208900.0
2011-07-05 11:10:00,61.39,61.44,61.39,61.43,129500.0,38.5943,38.6258,38.5943,38.6195,129500.0
2011-07-05 11:20:00,61.43,61.5,61.42,61.44,203000.0,38.6195,38.6635,38.6132,38.6258,203000.0
2011-07-05 11:30:00,61.44,61.46,61.4,61.43,133800.0,38.6258,38.6383,38.6006,38.6195,133800.0
2011-07-05 11:40:00,61.43,61.53,61.43,61.53,79000.0,38.6195,38.6823,38.6195,38.6823,79000.0
2011-07-05 11:50:00,61.52,61.56,61.52,61.55,124300.0,38.676,38.7012,38.676,38.6949,124300.0
2011-07-05 12:00:00,61.55,61.62,61.48,61.61,183300.0,38.6949,38.7389,38.6509,38.7326,183300.0
2011-07-05 12:10:00,61.61,61.65,61.6,61.62,77900.0,38.7326,38.7578,38.7263,38.7389,77900.0
2011-07-05 12:20:00,61.62,61.73,61.62,61.71,115000.0,38.7389,38.8081,38.7389,38.7955,115000.0
2011-07-05 12:30:00,61.71,61.79,61.7,61.79,94100.0,38.7955,38.8458,38.7892,38.8458,94100.0
2011-07-05 12:40:00,61.79,61.8,61.7,61.71,58300.0,38.8458,38.8521,38.7892,38.7955,58300.0
2011-07-05 12:50:00,61.71,61.76,61.7,61.76,66400.0,38.7955,38.8269,38.7892,38.8269,66400.0
2011-07-05 13:00:00,61.76,61.82,61.76,61.8,58700.0,38.8269,38.8646,38.8269,38.8521,58700.0
2011-07-05 13:10:00,61.79,61.8,61.76,61.79,33700.0,38.8458,38.8521,38.8269,38.8458,33700.0
2011-07-05 13:20:00,61.79,61.8,61.77,61.79,45000.0,38.8458,38.8521,38.8332,38.8458,45000.0
2011-07-05 13:30:00,61.79,61.83,61.78,61.79,151800.0,38.8458,38.8709,38.8395,38.8458,151800.0
2011-07-05 13:40:00,61.79,61.87,61.78,61.85,135400.0,38.8458,38.8961,38.8395,38.8835,135400.0
2011-07-05 13:50:00,61.86,61.89,61.85,61.88,44600.0,38.8898,38.9087,38.8835,38.9024,44600.0
2011-07-05 14:00:00,61.88,61.9,61.71,61.77,411500.0,38.9024,38.9149,38.7955,38.8332,411500.0
2011-07-05 14:10:00,61.77,61.84,61.75,61.77,313000.0,38.8332,38.8772,38.8206,38.8332,313000.0
2011-07-05 14:20:00,61.76,61.77,61.65,61.71,354000.0,38.8269,38.8332,38.7578,38.7955,354000.0
2011-07-05 14:30:00,61.71,61.81,61.64,61.8,248300.0,38.7955,38.8584,38.7515,38.8521,248300.0
2011-07-05 14:40:00,61.79,61.79,61.73,61.74,119300.0,38.8458,38.8458,38.8081,38.8144,119300.0
2011-07-05 14:50:00,61.74,61.76,61.7,61.74,77400.0,38.8144,38.8269,38.7892,38.8144,77400.0
2011-07-05 15:00:00,61.74,61.75,61.7,61.75,120600.0,38.8144,38.8206,38.7892,38.8206,120600.0
2011-07-05 15:10:00,61.75,61.77,61.71,61.74,134300.0,38.8206,38.8332,38.7955,38.8144,134300.0
2011-07-05 15:20:00,61.74,61.84,61.74,61.83,278400.0,38.8144,38.8772,38.8144,38.8709,278400.0
2011-07-05 15:30:00,61.84,61.86,61.78,61.81,223000.0,38.8772,38.8898,38.8395,38.8584,223000.0
2011-07-05 15:40:00,61.8,61.83,61.75,61.77,292600.0,38.8521,38.8709,38.8206,38.8332,292600.0
2011-07-05 15:50:00,61.77,61.83,61.74,61.75,859300.0,38.8332,38.8709,38.8144,38.8206,859300.0
2011-07-06 09:30:00,61.54,61.77,61.46,61.6,395900.0,38.6886,38.8332,38.6383,38.7263,395900.0
2011-07-06 09:40:00,61.6,61.91,61.48,61.9,243800.0,38.7263,38.9212,38.6509,38.9149,243800.0
2011-07-06 09:50:00,61.89,61.92,61.72,61.75,163100.0,38.9087,38.9275,38.8018,38.8206,163100.0
2011-07-06 10:00:00,61.71,61.8,61.66,61.74,135600.0,38.7955,38.8521,38.7641,38.8144,135600.0
2011-07-06 10:10:00,61.76,61.79,61.54,61.54,243100.0,38.8269,38.8458,38.6886,38.6886,243100.0
2011-07-06 10:20:00,61.54,61.75,61.54,61.75,269200.0,38.6886,38.8206,38.6886,38.8206,269200.0
2011-07-06 10:30:00,61.74,61.84,61.69,61.8,217200.0,38.8144,38.8772,38.7829,38.8521,217200.0
2011-07-06 10:40:00,61.81,61.82,61.72,61.76,101900.0,38.8584,38.8646,38.8018,38.8269,101900.0
2011-07-06 10:50:00,61.77,61.87,61.75,61.85,105100.0,38.8332,38.8961,38.8206,38.8835,105100.0
2011-07-06 11:00:00,61.86,61.91,61.82,61.83,144700.0,38.8898,38.9212,38.8646,38.8709,144700.0
2011-07-06 11:10:00,61.83,61.91,61.83,61.89,81500.0,38.8709,38.9212,38.8709,38.9087,81500.0
2011-07-06 11:20:00,61.89,61.96,61.87,61.94,117000.0,38.9087,38.9527,38.8961,38.9401,117000.0
2011-07-06 11:30:00,61.95,62.01,61.92,61.96,80300.0,38.9464,38.9841,38.9275,38.9527,80300.0
2011-07-06 11:40:00,61.96,62.03,61.96,62.0,87100.0,38.9527,38.9967,38.9527,38.9778,87100.0
2011-07-06 11:50:00,62.01,62.07,62.0,62.02,122900.0,38.9841,39.0218,38.9778,38.9904,122900.0
2011-07-06 12:00:00,62.02,62.05,61.98,61.98,98200.0,38.9904,39.0092,38.9652,38.9652,98200.0
2011-07-06 12:10:00,61.99,62.07,61.97,62.06,50600.0,38.9715,39.0218,38.9589,39.0155,50600.0
2011-07-06 12:20:00,62.07,62.11,62.05,62.1,153900.0,39.0218,39.047,39.0092,39.0407,153900.0
2011-07-06 12:30:00,62.1,62.13,62.05,62.13,86800.0,39.0407,39.0595,39.0092,39.0595,86800.0
2011-07-06 12:40:00,62.13,62.13,62.08,62.11,142400.0,39.0595,39.0595,39.0281,39.047,142400.0
2011-07-06 12:50:00,62.12,62.16,62.09,62.16,76100.0,39.0532,39.0784,39.0344,39.0784,76100.0
2011-07-06 13:00:00,62.16,62.18,62.14,62.18,124500.0,39.0784,39.091,39.0658,39.091,124500.0
2011-07-06 13:10:00,62.17,62.17,62.12,62.14,72700.0,39.0847,39.0847,39.0532,39.0658,72700.0
2011-07-06 13:20:00,62.14,62.18,62.12,62.13,149900.0,39.0658,39.091,39.0532,39.0595,149900.0
2011-07-06 13:30:00,62.13,62.15,62.11,62.12,40700.0,39.0595,39.0721,39.047,39.0532,40700.0
2011-07-06 13:40:00,62.12,62.17,62.11,62.16,55200.0,39.0532,39.0847,39.047,39.0784,55200.0
2011-07-06 13:50:00,62.16,62.19,62.07,62.17,141600.0,39.0784,39.0973,39.0218,39.0847,141600.0
2011-07-06 14:00:00,62.18,62.2,62.07,62.08,226500.0,39.091,39.1035,39.0218,39.0281,226500.0
2011-07-06 14:10:00,62.09,62.11,62.03,62.08,205800.0,39.0344,39.047,38.9967,39.0281,205800.0
2011-07-06 14:20:00,62.09,62.1,62.04,62.09,103900.0,39.0344,39.0407,39.003,39.0344,103900.0
2011-07-06 14:30:00,62.09,62.1,62.05,62.08,119200.0,39.0344,39.0407,39.0092,39.0281,119200.0
2011-07-06 14:40:00,62.08,62.13,62.05,62.1,109800.0,39.0281,39.0595,39.0092,39.0407,109800.0
2011-07-06 14:50:00,62.1,62.12,62.03,62.04,90400.0,39.0407,39.0532,38.9967,39.003,90400.0
2011-07-06 15:00:00,62.04,62.11,62.01,62.09,271900.0,39.003,39.047,38.9841,39.0344,271900.0
2011-07-06 15:10:00,62.1,62.12,62.04,62.12,206300.0,39.0407,39.0532,39.003,39.0532,206300.0
2011-07-06 15:20:00,62.12,62.16,62.1,62.14,101600.0,39.0532,39.0784,39.0407,39.0658,101600.0
2011-07-06 15:30:00,62.14,62.15,62.09,62.14,178100.0,39.0658,39.0721,39.0344,39.0658,178100.0
2011-07-06 15:40:00,62.14,62.21,62.12,62.12,244000.0,39.0658,39.1098,39.0532,39.0532,244000.0
2011-07-06 15:50:00,62.13,62.19,62.13,62.14,540000.0,39.0595,39.0973,39.0595,39.0658,540000.0
2011-07-07 09:30:00,62.52,62.67,62.47,62.65,503100.0,39.3047,39.399,39.2733,39.3864,503100.0
2011-07-07 09:40:00,62.65,62.73,62.57,62.71,466100.0,39.3864,39.4367,39.3362,39.4242,466100.0
2011-07-07 09:50:00,62.71,62.83,62.7,62.77,244100.0,39.4242,39.4996,39.4179,39.4619,244100.0
2011-07-07 10:00:00,62.78,62.93,62.78,62.86,530800.0,39.4682,39.5625,39.4682,39.5185,530800.0
2011-07-07 10:10:00,62.86,62.9,62.8,62.8,252600.0,39.5185,39.5436,39.4807,39.4807,252600.0
2011-07-07 10:20:00,62.8,62.82,62.69,62.82,169400.0,39.4807,39.4933,39.4116,39.4933,169400.0
2011-07-07 10:30:00,62.83,62.89,62.78,62.88,160500.0,39.4996,39.5373,39.4682,39.531,160500.0
2011-07-07 10:40:00,62.88,62.98,62.85,62.88,156500.0,39.531,39.5939,39.5122,39.531,156500.0
2011-07-07 10:50:00,62.89,62.96,62.86,62.96,187400.0,39.5373,39.5813,39.5185,39.5813,187400.0
2011-07-07 11:00:00,62.95,62.95,62.83,62.91,189700.0,39.575,39.575,39.4996,39.5499,189700.0
2011-07-07 11:10:00,62.92,62.92,62.85,62.89,96600.0,39.5562,39.5562,39.5122,39.5373,96600.0
2011-07-07 11:20:00,62.9,62.91,62.87,62.9,76500.0,39.5436,39.5499,39.5248,39.5436,76500.0
2011-07-07 11:30:00,62.89,62.9,62.84,62.88,71400.0,39.5373,39.5436,39.5059,39.531,71400.0
2011-07-07 11:40:00,62.89,62.96,62.86,62.95,335800.0,39.5373,39.5813,39.5185,39.575,335800.0
2011-07-07 11:50:00,62.95,62.97,62.92,62.92,85100.0,39.575,39.5876,39.5562,39.5562,85100.0
2011-07-07 12:00:00,62.93,62.98,62.93,62.97,79900.0,39.5625,39.5939,39.5625,39.5876,79900.0
2011-07-07 12:10:00,62.97,62.98,62.92,62.97,100000.0,39.5876,39.5939,39.5562,39.5876,100000.0
2011-07-07 12:20:00,62.96,63.0,62.95,62.96,134600.0,39.5813,39.6065,39.575,39.5813,134600.0
2011-07-07 12:30:00,62.96,62.98,62.93,62.93,26800.0,39.5813,39.5939,39.5625,39.5625,26800.0
2011-07-07 12:40:00,62.93,62.95,62.89,62.89,30200.0,39.5625,39.575,39.5373,39.5373,30200.0
2011-07-07 12:50:00,62.9,62.92,62.87,62.9,93000.0,39.5436,39.5562,39.5248,39.5436,93000.0
2011-07-07 13:00:00,62.89,62.95,62.88,62.94,84600.0,39.5373,39.575,39.531,39.5688,84600.0
2011-07-07 13:10:00,62.94,62.96,62.92,62.95,52500.0,39.5688,39.5813,39.5562,39.575,52500.0
2011-07-07 13:20:00,62.96,62.98,62.95,62.96,139200.0,39.5813,39.5939,39.575,39.5813,139200.0
2011-07-07 13:30:00,62.96,62.97,62.89,62.94,52300.0,39.5813,39.5876,39.5373,39.5688,52300.0
2011-07-07 13:40:00,62.94,62.96,62.91,62.92,119500.0,39.5688,39.5813,39.5499,39.5562,119500.0
2011-07-07 13:50:00,62.92,62.96,62.9,62.92,90000.0,39.5562,39.5813,39.5436,39.5562,90000.0
2011-07-07 14:00:00,62.93,62.96,62.91,62.93,76600.0,39.5625,39.5813,39.5499,39.5625,76600.0
2011-07-07 14:10:00,62.93,62.95,62.91,62.94,111400.0,39.5625,39.575,39.5499,39.5688,111400.0
2011-07-07 14:20:00,62.94,63.0,62.94,62.96,113400.0,39.5688,39.6065,39.5688,39.5813,113400.0
2011-07-07 14:30:00,62.96,62.99,62.94,62.94,111600.0,39.5813,39.6002,39.5688,39.5688,111600.0
2011-07-07 14:40:00,62.94,62.96,62.92,62.93,93400.0,39.5688,39.5813,39.5562,39.5625,93400.0
2011-07-07 14:50:00,62.92,62.95,62.89,62.92,232900.0,39.5562,39.575,39.5373,39.5562,232900.0
2011-07-07 15:00:00,62.93,62.94,62.89,62.93,155400.0,39.5625,39.5688,39.5373,39.5625,155400.0
2011-07-07 15:10:00,62.93,62.97,62.92,62.95,106000.0,39.5625,39.5876,39.5562,39.575,106000.0
2011-07-07 15:20:00,62.94,62.94,62.88,62.9,147700.0,39.5688,39.5688,39.531,39.5436,147700.0
2011-07-07 15:30:00,62.9,62.92,62.85,62.86,398100.0,39.5436,39.5562,39.5122,39.5185,398100.0
2011-07-07 15:40:00,62.86,62.9,62.83,62.87,659200.0,39.5185,39.5436,39.4996,39.5248,659200.0
2011-07-07 15:50:00,62.87,62.94,62.86,62.89,1320400.0,39.5248,39.5688,39.5185,39.5373,1320400.0
2011-07-08 09:30:00,62.19,62.42,62.09,62.4,628100.0,39.0973,39.2419,39.0344,39.2293,628100.0
2011-07-08 09:40:00,62.4,62.49,62.25,62.26,320200.0,39.2293,39.2859,39.135,39.1413,320200.0
2011-07-08 09:50:00,62.26,62.31,62.12,62.15,170800.0,39.1413,39.1727,39.0532,39.0721,170800.0
2011-07-08 10:00:00,62.13,62.14,62.0,62.09,402400.0,39.0595,39.0658,38.9778,39.0344,402400.0
2011-07-08 10:10:00,62.08,62.23,62.0,62.16,240600.0,39.0281,39.1224,38.9778,39.0784,240600.0
2011-07-08 10:20:00,62.16,62.19,62.07,62.13,177400.0,39.0784,39.0973,39.0218,39.0595,177400.0
2011-07-08 10:30:00,62.11,62.22,62.04,62.19,328800.0,39.047,39.1161,39.003,39.0973,328800.0
2011-07-08 10:40:00,62.19,62.24,62.14,62.17,107900.0,39.0973,39.1287,39.0658,39.0847,107900.0
2011-07-08 10:50:00,62.16,62.26,62.12,62.23,82300.0,39.0784,39.1413,39.0532,39.1224,82300.0
2011-07-08 11:00:00,62.24,62.26,62.15,62.19,132200.0,39.1287,39.1413,39.0721,39.0973,132200.0
2011-07-08 11:10:00,62.19,62.2,62.1,62.2,335500.0,39.0973,39.1035,39.0407,39.1035,335500.0
2011-07-08 11:20:00,62.21,62.28,62.21,62.26,49800.0,39.1098,39.1538,39.1098,39.1413,49800.0
2011-07-08 11:30:00,62.26,62.38,62.18,62.38,62000.0,39.1413,39.2167,39.091,39.2167,62000.0
2011-07-08 11:40:00,62.39,62.42,62.37,62.42,46800.0,39.223,39.2419,39.2104,39.2419,46800.0
2011-07-08 11:50:00,62.42,62.47,62.39,62.42,94700.0,39.2419,39.2733,39.223,39.2419,94700.0
2011-07-08 12:00:00,62.42,62.49,62.42,62.46,43800.0,39.2419,39.2859,39.2419,39.267,43800.0
2011-07-08 12:10:00,62.46,62.47,62.39,62.4,46200.0,39.267,39.2733,39.223,39.2293,46200.0
2011-07-08 12:20:00,62.39,62.43,62.37,62.43,43800.0,39.223,39.2481,39.2104,39.2481,43800.0
2011-07-08 12:30:00,62.44,62.48,62.43,62.48,66500.0,39.2544,39.2796,39.2481,39.2796,66500.0
2011-07-08 12:40:00,62.48,62.52,62.48,62.52,100500.0,39.2796,39.3047,39.2796,39.3047,100500.0
2011-07-08 12:50:00,62.51,62.51,62.47,62.49,31600.0,39.2984,39.2984,39.2733,39.2859,31600.0
2011-07-08 13:00:00,62.48,62.49,62.44,62.49,25700.0,39.2796,39.2859,39.2544,39.2859,25700.0
2011-07-08 13:10:00,62.48,62.48,62.41,62.42,70200.0,39.2796,39.2796,39.2356,39.2419,70200.0
2011-07-08 13:20:00,62.41,62.52,62.41,62.52,162600.0,39.2356,39.3047,39.2356,39.3047,162600.0
2011-07-08 13:30:00,62.53,62.57,62.49,62.51,88100.0,39.311,39.3362,39.2859,39.2984,88100.0
2011-07-08 13:40:00,62.51,62.53,62.42,62.42,119600.0,39.2984,39.311,39.2419,39.2419,119600.0
2011-07-08 13:50:00,62.42,62.48,62.41,62.44,91700.0,39.2419,39.2796,39.2356,39.2544,91700.0
2011-07-08 14:00:00,62.43,62.52,62.43,62.51,67900.0,39.2481,39.3047,39.2481,39.2984,67900.0
2011-07-08 14:10:00,62.52,62.53,62.4,62.45,66000.0,39.3047,39.311,39.2293,39.2607,66000.0
2011-07-08 14:20:00,62.45,62.46,62.41,62.46,40100.0,39.2607,39.267,39.2356,39.267,40100.0
2011-07-08 14:30:00,62.46,62.53,62.46,62.52,70800.0,39.267,39.311,39.267,39.3047,70800.0
2011-07-08 14:40:00,62.52,62.55,62.48,62.54,81100.0,39.3047,39.3236,39.2796,39.3173,81100.0
2011-07-08 14:50:00,62.54,62.6,62.52,62.56,115100.0,39.3173,39.355,39.3047,39.3299,115100.0
2011-07-08 15:00:00,62.56,62.64,62.55,62.59,130300.0,39.3299,39.3802,39.3236,39.3487,130300.0
2011-07-08 15:10:00,62.59,62.6,62.52,62.53,54000.0,39.3487,39.355,39.3047,39.311,54000.0
2011-07-08 15:20:00,62.53,62.59,62.51,62.57,116500.0,39.311,39.3487,39.2984,39.3362,116500.0
2011-07-08 15:30:00,62.56,62.67,62.55,62.63,210200.0,39.3299,39.399,39.3236,39.3739,210200.0
2011-07-08 15:40:00,62.62,62.7,62.61,62.69,333500.0,39.3676,39.4179,39.3613,39.4116,333500.0
2011-07-08 15:50:00,62.69,62.74,62.68,62.71,544400.0,39.4116,39.443,39.4053,39.4242,544400.0
2011-07-11 09:30:00,61.91,62.17,61.88,62.13,534200.0,38.9212,39.0847,38.9024,39.0595,534200.0
2011-07-11 09:40:00,62.13,62.16,61.98,62.08,308800.0,39.0595,39.0784,38.9652,39.0281,308800.0
2011-07-11 09:50:00,62.08,62.12,61.99,61.99,203600.0,39.0281,39.0532,38.9715,38.9715,203600.0
2011-07-11 10:00:00,61.99,62.04,61.88,61.89,351400.0,38.9715,39.003,38.9024,38.9087,351400.0
2011-07-11 10:10:00,61.89,61.91,61.82,61.88,213300.0,38.9087,38.9212,38.8646,38.9024,213300.0
2011-07-11 10:20:00,61.89,61.91,61.73,61.74,357400.0,38.9087,38.9212,38.8081,38.8144,357400.0
2011-07-11 10:30:00,61.74,61.81,61.65,61.68,463100.0,38.8144,38.8584,38.7578,38.7766,463100.0
2011-07-11 10:40:00,61.68,61.68,61.59,61.63,229500.0,38.7766,38.7766,38.7201,38.7452,229500.0
2011-07-11 10:50:00,61.63,61.65,61.51,61.51,305900.0,38.7452,38.7578,38.6698,38.6698,305900.0
2011-07-11 11:00:00,61.52,61.74,61.5,61.74,217200.0,38.676,38.8144,38.6635,38.8144,217200.0
2011-07-11 11:10:00,61.73,61.77,61.63,61.71,113300.0,38.8081,38.8332,38.7452,38.7955,113300.0
2011-07-11 11:20:00,61.7,61.9,61.7,61.89,131700.0,38.7892,38.9149,38.7892,38.9087,131700.0
2011-07-11 11:30:00,61.9,61.91,61.83,61.88,130600.0,38.9149,38.9212,38.8709,38.9024,130600.0
2011-07-11 11:40:00,61.89,61.96,61.85,61.93,333000.0,38.9087,38.9527,38.8835,38.9338,333000.0
2011-07-11 11:50:00,61.93,62.01,61.87,61.87,90300.0,38.9338,38.9841,38.8961,38.8961,90300.0
2011-07-11 12:00:00,61.88,61.95,61.84,61.94,99100.0,38.9024,38.9464,38.8772,38.9401,99100.0
2011-07-11 12:10:00,61.94,62.01,61.91,62.01,56100.0,38.9401,38.9841,38.9212,38.9841,56100.0
2011-07-11 12:20:00,61.99,62.01,61.92,61.96,56800.0,38.9715,38.9841,38.9275,38.9527,56800.0
2011-07-11 12:30:00,61.96,62.0,61.93,61.97,55200.0,38.9527,38.9778,38.9338,38.9589,55200.0
2011-07-11 12:40:00,61.98,61.99,61.85,61.85,55000.0,38.9652,38.9715,38.8835,38.8835,55000.0
2011-07-11 12:50:00,61.86,61.88,61.84,61.87,31500.0,38.8898,38.9024,38.8772,38.8961,31500.0
2011-07-11 13:00:00,61.87,61.9,61.83,61.84,46000.0,38.8961,38.9149,38.8709,38.8772,46000.0
2011-07-11 13:10:00,61.84,61.84,61.7,61.71,92100.0,38.8772,38.8772,38.7892,38.7955,92100.0
2011-07-11 13:20:00,61.71,61.76,61.68,61.72,61200.0,38.7955,38.8269,38.7766,38.8018,61200.0
2011-07-11 13:30:00,61.73,61.81,61.73,61.78,69900.0,38.8081,38.8584,38.8081,38.8395,69900.0
2011-07-11 13:40:00,61.79,61.79,61.72,61.77,64400.0,38.8458,38.8458,38.8018,38.8332,64400.0
2011-07-11 13:50:00,61.76,61.78,61.73,61.78,55300.0,38.8269,38.8395,38.8081,38.8395,55300.0
2011-07-11 14:00:00,61.78,61.86,61.75,61.79,180100.0,38.8395,38.8898,38.8206,38.8458,180100.0
2011-07-11 14:10:00,61.8,61.8,61.69,61.69,119300.0,38.8521,38.8521,38.7829,38.7829,119300.0
2011-07-11 14:20:00,61.69,61.75,61.68,61.7,63100.0,38.7829,38.8206,38.7766,38.7892,63100.0
2011-07-11 14:30:00,61.69,61.79,61.63,61.79,120800.0,38.7829,38.8458,38.7452,38.8458,120800.0
2011-07-11 14:40:00,61.79,61.79,61.68,61.69,170200.0,38.8458,38.8458,38.7766,38.7829,170200.0
2011-07-11 14:50:00,61.69,61.71,61.64,61.66,250100.0,38.7829,38.7955,38.7515,38.7641,250100.0
2011-07-11 15:00:00,61.66,61.76,61.64,61.66,213800.0,38.7641,38.8269,38.7515,38.7641,213800.0
2011-07-11 15:10:00,61.65,61.72,61.65,61.67,104300.0,38.7578,38.8018,38.7578,38.7703,104300.0
2011-07-11 15:20:00,61.67,61.73,61.63,61.73,239900.0,38.7703,38.8081,38.7452,38.8081,239900.0
2011-07-11 15:30:00,61.73,61.75,61.6,61.64,263300.0,38.8081,38.8206,38.7263,38.7515,263300.0
2011-07-11 15:40:00,61.64,61.67,61.48,61.5,371800.0,38.7515,38.7703,38.6509,38.6635,371800.0
2011-07-11 15:50:00,61.51,61.61,61.47,61.54,1436500.0,38.6698,38.7326,38.6446,38.6886,1436500.0
2011-07-12 09:30:00,61.31,61.78,61.26,61.77,826200.0,38.544,38.8395,38.5126,38.8332,826200.0
2011-07-12 09:40:00,61.76,62.08,61.76,62.04,1184200.0,38.8269,39.0281,38.8269,39.003,1184200.0
2011-07-12 09:50:00,62.03,62.07,61.93,62.06,1530000.0,38.9967,39.0218,38.9338,39.0155,1530000.0
2011-07-12 10:00:00,62.06,62.25,61.96,62.17,991700.0,39.0155,39.135,38.9527,39.0847,991700.0
2011-07-12 10:10:00,62.18,62.21,62.1,62.2,649200.0,39.091,39.1098,39.0407,39.1035,649200.0
2011-07-12 10:20:00,62.2,62.3,62.1,62.17,405400.0,39.1035,39.1664,39.0407,39.0847,405400.0
2011-07-12 10:30:00,62.17,62.19,62.09,62.11,133900.0,39.0847,39.0973,39.0344,39.047,133900.0
2011-07-12 10:40:00,62.11,62.2,62.03,62.14,249300.0,39.047,39.1035,38.9967,39.0658,249300.0
2011-07-12 10:50:00,62.15,62.27,62.13,62.24,355600.0,39.0721,39.1476,39.0595,39.1287,355600.0
2011-07-12 11:00:00,62.24,62.31,62.2,62.27,233300.0,39.1287,39.1727,39.1035,39.1476,233300.0
2011-07-12 11:10:00,62.26,62.34,62.23,62.32,308200.0,39.1413,39.1916,39.1224,39.179,308200.0
2011-07-12 11:20:00,62.31,62.49,62.31,62.45,196000.0,39.1727,39.2859,39.1727,39.2607,196000.0
2011-07-12 11:30:00,62.44,62.45,62.36,62.37,95700.0,39.2544,39.2607,39.2041,39.2104,95700.0
2011-07-12 11:40:00,62.36,62.52,62.36,62.42,157500.0,39.2041,39.3047,39.2041,39.2419,157500.0
2011-07-12 11:50:00,62.42,62.44,62.38,62.41,177400.0,39.2419,39.2544,39.2167,39.2356,177400.0
2011-07-12 12:00:00,62.4,62.45,62.34,62.42,119100.0,39.2293,39.2607,39.1916,39.2419,119100.0
2011-07-12 12:10:00,62.43,62.43,62.28,62.3,133800.0,39.2481,39.2481,39.1538,39.1664,133800.0
2011-07-12 12:20:00,62.3,62.34,62.17,62.17,61300.0,39.1664,39.1916,39.0847,39.0847,61300.0
2011-07-12 12:30:00,62.18,62.19,62.04,62.06,88500.0,39.091,39.0973,39.003,39.0155,88500.0
2011-07-12 12:40:00,62.06,62.09,62.02,62.08,148100.0,39.0155,39.0344,38.9904,39.0281,148100.0
2011-07-12 12:50:00,62.08,62.14,62.05,62.14,97600.0,39.0281,39.0658,39.0092,39.0658,97600.0
2011-07-12 13:00:00,62.15,62.23,62.13,62.23,121500.0,39.0721,39.1224,39.0595,39.1224,121500.0
2011-07-12 13:10:00,62.23,62.24,62.01,62.04,134100.0,39.1224,39.1287,38.9841,39.003,134100.0
2011-07-12 13:20:00,62.05,62.09,61.9,61.91,176500.0,39.0092,39.0344,38.9149,38.9212,176500.0
2011-07-12 13:30:00,61.91,61.95,61.89,61.93,152000.0,38.9212,38.9464,38.9087,38.9338,152000.0
2011-07-12 13:40:00,61.93,61.96,61.89,61.95,94400.0,38.9338,38.9527,38.9087,38.9464,94400.0
2011-07-12 13:50:00,61.95,61.96,61.9,61.91,50300.0,38.9464,38.9527,38.9149,38.9212,50300.0
2011-07-12 14:00:00,61.92,62.1,61.9,62.05,97800.0,38.9275,39.0407,38.9149,39.0092,97800.0
2011-07-12 14:10:00,62.06,62.24,62.05,62.22,278700.0,39.0155,39.1287,39.0092,39.1161,278700.0
2011-07-12 14:20:00,62.22,62.28,62.07,62.1,260800.0,39.1161,39.1538,39.0218,39.0407,260800.0
2011-07-12 14:30:00,62.11,62.14,61.97,61.99,225400.0,39.047,39.0658,38.9589,38.9715,225400.0
2011-07-12 14:40:00,62.0,62.01,61.93,61.97,238600.0,38.9778,38.9841,38.9338,38.9589,238600.0
2011-07-12 14:50:00,61.98,61.98,61.85,61.86,293300.0,38.9652,38.9652,38.8835,38.8898,293300.0
2011-07-12 15:00:00,61.85,61.95,61.85,61.89,369700.0,38.8835,38.9464,38.8835,38.9087,369700.0
2011-07-12 15:10:00,61.89,61.93,61.81,61.9,466800.0,38.9087,38.9338,38.8584,38.9149,466800.0
2011-07-12 15:20:00,61.9,61.94,61.75,61.79,440800.0,38.9149,38.9401,38.8206,38.8458,440800.0
2011-07-12 15:30:00,61.79,61.86,61.76,61.86,178500.0,38.8458,38.8898,38.8269,38.8898,178500.0
2011-07-12 15:40:00,61.86,61.86,61.63,61.64,495600.0,38.8898,38.8898,38.7452,38.7515,495600.0
2011-07-12 15:50:00,61.64,61.73,61.63,61.72,820300.0,38.7515,38.8081,38.7452,38.8018,820300.0
2011-07-13 09:30:00,61.99,62.02,61.52,61.58,767800.0,38.9715,38.9904,38.676,38.7138,767800.0
2011-07-13 09:40:00,61.58,61.79,61.56,61.74,419400.0,38.7138,38.8458,38.7012,38.8144,419400.0
2011-07-13 09:50:00,61.73,61.74,61.63,61.69,498100.0,38.8081,38.8144,38.7452,38.7829,498100.0
2011-07-13 10:00:00,61.69,61.93,61.65,61.66,587700.0,38.7829,38.9338,38.7578,38.7641,587700.0
2011-07-13 10:10:00,61.65,61.91,61.55,61.9,491400.0,38.7578,38.9212,38.6949,38.9149,491400.0
2011-07-13 10:20:00,61.91,61.94,61.8,61.87,424900.0,38.9212,38.9401,38.8521,38.8961,424900.0
2011-07-13 10:30:00,61.88,62.01,61.86,61.88,463700.0,38.9024,38.9841,38.8898,38.9024,463700.0
2011-07-13 10:40:00,61.87,61.91,61.83,61.84,94500.0,38.8961,38.9212,38.8709,38.8772,94500.0
2011-07-13 10:50:00,61.84,61.9,61.8,61.83,101400.0,38.8772,38.9149,38.8521,38.8709,101400.0
2011-07-13 11:00:00,61.82,61.84,61.74,61.77,121700.0,38.8646,38.8772,38.8144,38.8332,121700.0
2011-07-13 11:10:00,61.77,61.8,61.7,61.76,159900.0,38.8332,38.8521,38.7892,38.8269,159900.0
2011-07-13 11:20:00,61.77,61.8,61.75,61.79,79700.0,38.8332,38.8521,38.8206,38.8458,79700.0
2011-07-13 11:30:00,61.78,61.81,61.74,61.75,134600.0,38.8395,38.8584,38.8144,38.8206,134600.0
2011-07-13 11:40:00,61.74,61.77,61.55,61.55,319300.0,38.8144,38.8332,38.6949,38.6949,319300.0
2011-07-13 11:50:00,61.55,61.69,61.54,61.65,216700.0,38.6949,38.7829,38.6886,38.7578,216700.0
2011-07-13 12:00:00,61.65,61.76,61.65,61.74,120500.0,38.7578,38.8269,38.7578,38.8144,120500.0
2011-07-13 12:10:00,61.75,61.85,61.75,61.83,151800.0,38.8206,38.8835,38.8206,38.8709,151800.0
2011-07-13 12:20:00,61.83,61.83,61.81,61.82,105400.0,38.8709,38.8709,38.8584,38.8646,105400.0
2011-07-13 12:30:00,61.83,61.86,61.81,61.86,269300.0,38.8709,38.8898,38.8584,38.8898,269300.0
2011-07-13 12:40:00,61.86,61.92,61.81,61.89,326100.0,38.8898,38.9275,38.8584,38.9087,326100.0
2011-07-13 12:50:00,61.89,61.9,61.85,61.86,286400.0,38.9087,38.9149,38.8835,38.8898,286400.0
2011-07-13 13:00:00,61.86,61.86,61.75,61.77,487200.0,38.8898,38.8898,38.8206,38.8332,487200.0
2011-07-13 13:10:00,61.78,61.78,61.67,61.7,197400.0,38.8395,38.8395,38.7703,38.7892,197400.0
2011-07-13 13:20:00,61.71,61.76,61.68,61.71,65600.0,38.7955,38.8269,38.7766,38.7955,65600.0
2011-07-13 13:30:00,61.72,61.77,61.69,61.76,70800.0,38.8018,38.8332,38.7829,38.8269,70800.0
2011-07-13 13:40:00,61.76,61.76,61.66,61.66,39800.0,38.8269,38.8269,38.7641,38.7641,39800.0
2011-07-13 13:50:00,61.67,61.68,61.55,61.58,102300.0,38.7703,38.7766,38.6949,38.7138,102300.0
2011-07-13 14:00:00,61.57,61.64,61.54,61.61,144200.0,38.7075,38.7515,38.6886,38.7326,144200.0
2011-07-13 14:10:00,61.6,61.61,61.52,61.52,144700.0,38.7263,38.7326,38.676,38.676,144700.0
2011-07-13 14:20:00,61.53,61.54,61.42,61.54,271300.0,38.6823,38.6886,38.6132,38.6886,271300.0
2011-07-13 14:30:00,61.54,61.59,61.5,61.56,245100.0,38.6886,38.7201,38.6635,38.7012,245100.0
2011-07-13 14:40:00,61.56,61.58,61.51,61.54,118300.0,38.7012,38.7138,38.6698,38.6886,118300.0
2011-07-13 14:50:00,61.55,61.58,61.48,61.5,116800.0,38.6949,38.7138,38.6509,38.6635,116800.0
2011-07-13 15:00:00,61.5,61.55,61.4,61.43,137700.0,38.6635,38.6949,38.6006,38.6195,137700.0
2011-07-13 15:10:00,61.43,61.44,61.25,61.26,310700.0,38.6195,38.6258,38.5063,38.5126,310700.0
2011-07-13 15:20:00,61.26,61.32,61.19,61.29,423600.0,38.5126,38.5503,38.4686,38.5314,423600.0
2011-07-13 15:30:00,61.29,61.44,61.25,61.32,598600.0,38.5314,38.6258,38.5063,38.5503,598600.0
2011-07-13 15:40:00,61.32,61.33,61.18,61.23,533400.0,38.5503,38.5566,38.4623,38.4937,533400.0
2011-07-13 15:50:00,61.23,61.27,61.17,61.23,1052500.0,38.4937,38.5189,38.456,38.4937,1052500.0
2011-07-14 09:30:00,61.37,61.41,61.07,61.13,354300.0,38.5817,38.6069,38.3931,38.4309,354300.0
2011-07-14 09:40:00,61.14,61.26,61.12,61.26,394400.0,38.4371,38.5126,38.4246,38.5126,394400.0
2011-07-14 09:50:00,61.26,61.36,61.25,61.27,201000.0,38.5126,38.5755,38.5063,38.5189,201000.0
2011-07-14 10:00:00,61.28,61.35,61.2,61.32,235600.0,38.5252,38.5692,38.4749,38.5503,235600.0
2011-07-14 10:10:00,61.32,61.36,61.16,61.27,344900.0,38.5503,38.5755,38.4497,38.5189,344900.0
2011-07-14 10:20:00,61.27,61.34,61.21,61.21,404600.0,38.5189,38.5629,38.4812,38.4812,404600.0
2011-07-14 10:30:00,61.22,61.26,61.02,61.03,363800.0,38.4874,38.5126,38.3617,38.368,363800.0
2011-07-14 10:40:00,61.03,61.04,60.91,60.94,167900.0,38.368,38.3743,38.2926,38.3114,167900.0
2011-07-14 10:50:00,60.93,60.96,60.83,60.87,154000.0,38.3051,38.324,38.2423,38.2674,154000.0
2011-07-14 11:00:00,60.86,60.94,60.85,60.9,329700.0,38.2611,38.3114,38.2548,38.2863,329700.0
2011-07-14 11:10:00,60.89,60.94,60.85,60.93,307900.0,38.28,38.3114,38.2548,38.3051,307900.0
2011-07-14 11:20:00,60.93,60.93,60.86,60.92,99800.0,38.3051,38.3051,38.2611,38.2988,99800.0
2011-07-14 11:30:00,60.92,60.92,60.77,60.77,184400.0,38.2988,38.2988,38.2045,38.2045,184400.0
2011-07-14 11:40:00,60.77,60.92,60.76,60.91,201200.0,38.2045,38.2988,38.1983,38.2926,201200.0
2011-07-14 11:50:00,60.91,60.91,60.83,60.83,162700.0,38.2926,38.2926,38.2423,38.2423,162700.0
2011-07-14 12:00:00,60.83,60.83,60.73,60.74,66900.0,38.2423,38.2423,38.1794,38.1857,66900.0
2011-07-14 12:10:00,60.75,60.77,60.61,60.62,114600.0,38.192,38.2045,38.104,38.1102,114600.0
2011-07-14 12:20:00,60.61,60.71,60.58,60.71,145800.0,38.104,38.1668,38.0851,38.1668,145800.0
2011-07-14 12:30:00,60.7,60.78,60.68,60.75,85400.0,38.1605,38.2108,38.148,38.192,85400.0
2011-07-14 12:40:00,60.76,60.79,60.67,60.67,77900.0,38.1983,38.2171,38.1417,38.1417,77900.0
2011-07-14 12:50:00,60.67,60.67,60.56,60.57,306900.0,38.1417,38.1417,38.0725,38.0788,306900.0
2011-07-14 13:00:00,60.56,60.62,60.53,60.59,206500.0,38.0725,38.1102,38.0537,38.0914,206500.0
2011-07-14 13:10:00,60.58,60.59,60.38,60.41,304800.0,38.0851,38.0914,37.9594,37.9782,304800.0
2011-07-14 13:20:00,60.41,60.6,60.35,60.6,549500.0,37.9782,38.0977,37.9405,38.0977,549500.0
2011-07-14 13:30:00,60.61,60.92,60.56,60.67,840600.0,38.104,38.2988,38.0725,38.1417,840600.0
2011-07-14 13:40:00,60.68,60.8,60.57,60.64,139700.0,38.148,38.2234,38.0788,38.1228,139700.0
2011-07-14 13:50:00,60.63,60.74,60.51,60.73,321800.0,38.1165,38.1857,38.0411,38.1794,321800.0
2011-07-14 14:00:00,60.73,60.77,60.61,60.67,163200.0,38.1794,38.2045,38.104,38.1417,163200.0
2011-07-14 14:10:00,60.67,60.84,60.65,60.7,235700.0,38.1417,38.2485,38.1291,38.1605,235700.0
2011-07-14 14:20:00,60.71,60.74,60.55,60.63,204200.0,38.1668,38.1857,38.0662,38.1165,204200.0
2011-07-14 14:30:00,60.63,60.69,60.56,60.6,139500.0,38.1165,38.1542,38.0725,38.0977,139500.0
2011-07-14 14:40:00,60.6,60.66,60.57,60.57,104200.0,38.0977,38.1354,38.0788,38.0788,104200.0
2011-07-14 14:50:00,60.56,60.62,60.52,60.61,116800.0,38.0725,38.1102,38.0474,38.104,116800.0
2011-07-14 15:00:00,60.6,60.63,60.43,60.47,229100.0,38.0977,38.1165,37.9908,38.0159,229100.0
2011-07-14 15:10:00,60.47,60.57,60.43,60.57,153900.0,38.0159,38.0788,37.9908,38.0788,153900.0
2011-07-14 15:20:00,60.57,60.63,60.53,60.58,217300.0,38.0788,38.1165,38.0537,38.0851,217300.0
2011-07-14 15:30:00,60.57,60.71,60.55,60.67,224800.0,38.0788,38.1668,38.0662,38.1417,224800.0
2011-07-14 15:40:00,60.68,60.69,60.53,60.61,383700.0,38.148,38.1542,38.0537,38.104,383700.0
2011-07-14 15:50:00,60.61,60.62,60.5,60.53,711300.0,38.104,38.1102,38.0348,38.0537,711300.0
2011-07-15 09:30:00,60.71,60.77,60.41,60.5,258100.0,38.1668,38.2045,37.9782,38.0348,258100.0
2011-07-15 09:40:00,60.48,60.73,60.48,60.71,245600.0,38.0222,38.1794,38.0222,38.1668,245600.0
2011-07-15 09:50:00,60.7,60.8,60.47,60.79,527400.0,38.1605,38.2234,38.0159,38.2171,527400.0
2011-07-15 10:00:00,60.79,60.92,60.69,60.76,694100.0,38.2171,38.2988,38.1542,38.1983,694100.0
2011-07-15 10:10:00,60.76,60.78,60.65,60.66,328700.0,38.1983,38.2108,38.1291,38.1354,328700.0
2011-07-15 10:20:00,60.65,60.77,60.54,60.77,320500.0,38.1291,38.2045,38.0599,38.2045,320500.0
2011-07-15 10:30:00,60.79,60.82,60.63,60.64,255600.0,38.2171,38.236,38.1165,38.1228,255600.0
2011-07-15 10:40:00,60.63,60.87,60.61,60.82,242400.0,38.1165,38.2674,38.104,38.236,242400.0
2011-07-15 10:50:00,60.82,60.87,60.79,60.83,147200.0,38.236,38.2674,38.2171,38.2423,147200.0
2011-07-15 11:00:00,60.84,60.95,60.81,60.88,138400.0,38.2485,38.3177,38.2297,38.2737,138400.0
2011-07-15 11:10:00,60.88,61.0,60.86,60.96,83700.0,38.2737,38.3491,38.2611,38.324,83700.0
2011-07-15 11:20:00,60.96,61.01,60.92,61.0,111400.0,38.324,38.3554,38.2988,38.3491,111400.0
2011-07-15 11:30:00,60.99,61.02,60.94,60.96,56700.0,38.3428,38.3617,38.3114,38.324,56700.0
2011-07-15 11:40:00,60.98,60.98,60.89,60.95,169800.0,38.3366,38.3366,38.28,38.3177,169800.0
2011-07-15 11:50:00,60.95,61.01,60.93,60.94,120700.0,38.3177,38.3554,38.3051,38.3114,120700.0
2011-07-15 12:00:00,60.94,61.15,60.93,61.02,261200.0,38.3114,38.4434,38.3051,38.3617,261200.0
2011-07-15 12:10:00,61.02,61.05,60.94,60.95,115900.0,38.3617,38.3806,38.3114,38.3177,115900.0
2011-07-15 12:20:00,60.96,61.08,60.95,61.08,65300.0,38.324,38.3994,38.3177,38.3994,65300.0
2011-07-15 12:30:00,61.08,61.12,61.03,61.04,68200.0,38.3994,38.4246,38.368,38.3743,68200.0
2011-07-15 12:40:00,61.04,61.08,60.97,61.04,89500.0,38.3743,38.3994,38.3303,38.3743,89500.0
2011-07-15 12:50:00,61.03,61.09,60.99,61.05,171300.0,38.368,38.4057,38.3428,38.3806,171300.0
2011-07-15 13:00:00,61.04,61.08,61.01,61.08,39000.0,38.3743,38.3994,38.3554,38.3994,39000.0
2011-07-15 13:10:00,61.07,61.09,60.96,60.97,159200.0,38.3931,38.4057,38.324,38.3303,159200.0
2011-07-15 13:20:00,60.96,61.06,60.96,61.05,57900.0,38.324,38.3869,38.324,38.3806,57900.0
2011-07-15 13:30:00,61.06,61.08,60.98,61.0,170400.0,38.3869,38.3994,38.3366,38.3491,170400.0
2011-07-15 13:40:00,61.01,61.04,60.97,60.98,55000.0,38.3554,38.3743,38.3303,38.3366,55000.0
2011-07-15 13:50:00,60.98,61.0,60.87,60.92,139800.0,38.3366,38.3491,38.2674,38.2988,139800.0
2011-07-15 14:00:00,60.92,60.94,60.86,60.88,89200.0,38.2988,38.3114,38.2611,38.2737,89200.0
2011-07-15 14:10:00,60.88,60.91,60.82,60.91,82000.0,38.2737,38.2926,38.236,38.2926,82000.0
2011-07-15 14:20:00,60.91,60.91,60.75,60.78,113800.0,38.2926,38.2926,38.192,38.2108,113800.0
2011-07-15 14:30:00,60.77,60.84,60.76,60.83,99600.0,38.2045,38.2485,38.1983,38.2423,99600.0
2011-07-15 14:40:00,60.83,60.96,60.83,60.93,69300.0,38.2423,38.324,38.2423,38.3051,69300.0
2011-07-15 14:50:00,60.94,60.96,60.87,60.88,83100.0,38.3114,38.324,38.2674,38.2737,83100.0
2011-07-15 15:00:00,60.88,60.99,60.85,60.98,93700.0,38.2737,38.3428,38.2548,38.3366,93700.0
2011-07-15 15:10:00,60.99,61.03,60.96,61.01,94100.0,38.3428,38.368,38.324,38.3554,94100.0
2011-07-15 15:20:00,61.01,61.13,60.99,61.11,288900.0,38.3554,38.4309,38.3428,38.4183,288900.0
2011-07-15 15:30:00,61.12,61.17,61.04,61.1,276700.0,38.4246,38.456,38.3743,38.412,276700.0
2011-07-15 15:40:00,61.11,61.14,61.05,61.14,429300.0,38.4183,38.4371,38.3806,38.4371,429300.0
2011-07-15 15:50:00,61.13,61.2,61.1,61.2,699100.0,38.4309,38.4749,38.412,38.4749,699100.0
2011-07-18 09:30:00,61.13,61.13,60.73,60.95,350000.0,38.4309,38.4309,38.1794,38.3177,350000.0
2011-07-18 09:40:00,60.94,61.08,60.76,60.76,199500.0,38.3114,38.3994,38.1983,38.1983,199500.0
2011-07-18 09:50:00,60.77,60.77,60.54,60.6,163800.0,38.2045,38.2045,38.0599,38.0977,163800.0
2011-07-18 10:00:00,60.56,60.61,60.33,60.41,522700.0,38.0725,38.104,37.9279,37.9782,522700.0
2011-07-18 10:10:00,60.41,60.43,60.22,60.43,392300.0,37.9782,37.9908,37.8588,37.9908,392300.0
2011-07-18 10:20:00,60.43,60.55,60.39,60.44,328900.0,37.9908,38.0662,37.9656,37.9971,328900.0
2011-07-18 10:30:00,60.44,60.47,60.34,60.37,495400.0,37.9971,38.0159,37.9342,37.9531,495400.0
2011-07-18 10:40:00,60.4,60.54,60.3,60.31,400900.0,37.9719,38.0599,37.9091,37.9153,400900.0
2011-07-18 10:50:00,60.3,60.34,60.2,60.33,303300.0,37.9091,37.9342,37.8462,37.9279,303300.0
2011-07-18 11:00:00,60.32,60.38,60.3,60.33,161800.0,37.9216,37.9594,37.9091,37.9279,161800.0
2011-07-18 11:10:00,60.34,60.41,60.28,60.41,204400.0,37.9342,37.9782,37.8965,37.9782,204400.0
2011-07-18 11:20:00,60.41,60.52,60.37,60.47,220000.0,37.9782,38.0474,37.9531,38.0159,220000.0
2011-07-18 11:30:00,60.47,60.49,60.33,60.36,159800.0,38.0159,38.0285,37.9279,37.9468,159800.0
2011-07-18 11:40:00,60.35,60.36,60.26,60.31,163800.0,37.9405,37.9468,37.8839,37.9153,163800.0
2011-07-18 11:50:00,60.32,60.34,60.24,60.27,124800.0,37.9216,37.9342,37.8713,37.8902,124800.0
2011-07-18 12:00:00,60.26,60.33,60.22,60.25,85300.0,37.8839,37.9279,37.8588,37.8776,85300.0
2011-07-18 12:10:00,60.27,60.42,60.25,60.38,146700.0,37.8902,37.9845,37.8776,37.9594,146700.0
2011-07-18 12:20:00,60.38,60.43,60.35,60.42,40700.0,37.9594,37.9908,37.9405,37.9845,40700.0
2011-07-18 12:30:00,60.43,60.57,60.38,60.54,229800.0,37.9908,38.0788,37.9594,38.0599,229800.0
2011-07-18 12:40:00,60.54,60.57,60.49,60.53,179100.0,38.0599,38.0788,38.0285,38.0537,179100.0
2011-07-18 12:50:00,60.53,60.58,60.51,60.56,91100.0,38.0537,38.0851,38.0411,38.0725,91100.0
2011-07-18 13:00:00,60.57,60.57,60.43,60.47,35500.0,38.0788,38.0788,37.9908,38.0159,35500.0
2011-07-18 13:10:00,60.47,60.48,60.37,60.37,100000.0,38.0159,38.0222,37.9531,37.9531,100000.0
2011-07-18 13:20:00,60.36,60.45,60.35,60.43,54200.0,37.9468,38.0034,37.9405,37.9908,54200.0
2011-07-18 13:30:00,60.44,60.61,60.44,60.56,96700.0,37.9971,38.104,37.9971,38.0725,96700.0
2011-07-18 13:40:00,60.57,60.57,60.49,60.51,61600.0,38.0788,38.0788,38.0285,38.0411,61600.0
2011-07-18 13:50:00,60.51,60.67,60.51,60.65,47500.0,38.0411,38.1417,38.0411,38.1291,47500.0
2011-07-18 14:00:00,60.65,60.67,60.51,60.61,201300.0,38.1291,38.1417,38.0411,38.104,201300.0
2011-07-18 14:10:00,60.61,60.63,60.56,60.61,58100.0,38.104,38.1165,38.0725,38.104,58100.0
2011-07-18 14:20:00,60.62,60.64,60.55,60.55,85500.0,38.1102,38.1228,38.0662,38.0662,85500.0
2011-07-18 14:30:00,60.54,60.55,60.44,60.51,134900.0,38.0599,38.0662,37.9971,38.0411,134900.0
2011-07-18 14:40:00,60.49,60.52,60.46,60.47,47100.0,38.0285,38.0474,38.0096,38.0159,47100.0
2011-07-18 14:50:00,60.47,60.58,60.45,60.58,64600.0,38.0159,38.0851,38.0034,38.0851,64600.0
2011-07-18 15:00:00,60.58,60.62,60.51,60.51,92300.0,38.0851,38.1102,38.0411,38.0411,92300.0
2011-07-18 15:10:00,60.51,60.57,60.49,60.53,105200.0,38.0411,38.0788,38.0285,38.0537,105200.0
2011-07-18 15:20:00,60.53,60.55,60.46,60.53,118100.0,38.0537,38.0662,38.0096,38.0537,118100.0
2011-07-18 15:30:00,60.54,60.67,60.54,60.67,157300.0,38.0599,38.1417,38.0599,38.1417,157300.0
2011-07-18 15:40:00,60.68,60.69,60.57,60.63,334500.0,38.148,38.1542,38.0788,38.1165,334500.0
2011-07-18 15:50:00,60.62,60.74,60.61,60.67,459400.0,38.1102,38.1857,38.104,38.1417,459400.0
2011-07-19 09:30:00,60.99,61.2,60.95,61.13,195300.0,38.3428,38.4749,38.3177,38.4309,195300.0
2011-07-19 09:40:00,61.14,61.21,60.89,61.0,183600.0,38.4371,38.4812,38.28,38.3491,183600.0
2011-07-19 09:50:00,61.01,61.23,60.97,61.18,160600.0,38.3554,38.4937,38.3303,38.4623,160600.0
2011-07-19 10:00:00,61.18,61.3,61.15,61.28,204100.0,38.4623,38.5377,38.4434,38.5252,204100.0
2011-07-19 10:10:00,61.3,61.56,61.3,61.47,373700.0,38.5377,38.7012,38.5377,38.6446,373700.0
2011-07-19 10:20:00,61.47,61.56,61.44,61.45,232200.0,38.6446,38.7012,38.6258,38.632,232200.0
2011-07-19 10:30:00,61.45,61.52,61.42,61.44,87500.0,38.632,38.676,38.6132,38.6258,87500.0
2011-07-19 10:40:00,61.43,61.45,61.34,61.38,134000.0,38.6195,38.632,38.5629,38.588,134000.0
2011-07-19 10:50:00,61.39,61.47,61.37,61.39,141700.0,38.5943,38.6446,38.5817,38.5943,141700.0
2011-07-19 11:00:00,61.39,61.43,61.36,61.39,104800.0,38.5943,38.6195,38.5755,38.5943,104800.0
2011-07-19 11:10:00,61.39,61.39,61.3,61.3,58400.0,38.5943,38.5943,38.5377,38.5377,58400.0
2011-07-19 11:20:00,61.3,61.33,61.29,61.31,150000.0,38.5377,38.5566,38.5314,38.544,150000.0
2011-07-19 11:30:00,61.31,61.35,61.2,61.2,154800.0,38.544,38.5692,38.4749,38.4749,154800.0
2011-07-19 11:40:00,61.19,61.31,61.18,61.28,79100.0,38.4686,38.544,38.4623,38.5252,79100.0
2011-07-19 11:50:00,61.28,61.34,61.23,61.27,199800.0,38.5252,38.5629,38.4937,38.5189,199800.0
2011-07-19 12:00:00,61.26,61.32,61.17,61.17,129500.0,38.5126,38.5503,38.456,38.456,129500.0
2011-07-19 12:10:00,61.17,61.22,61.15,61.18,234100.0,38.456,38.4874,38.4434,38.4623,234100.0
2011-07-19 12:20:00,61.18,61.18,61.14,61.16,34600.0,38.4623,38.4623,38.4371,38.4497,34600.0
2011-07-19 12:30:00,61.17,61.27,61.17,61.24,166500.0,38.456,38.5189,38.456,38.5,166500.0
2011-07-19 12:40:00,61.24,61.25,61.13,61.15,93200.0,38.5,38.5063,38.4309,38.4434,93200.0
2011-07-19 12:50:00,61.15,61.22,61.15,61.21,131100.0,38.4434,38.4874,38.4434,38.4812,131100.0
2011-07-19 13:00:00,61.22,61.23,61.14,61.14,31700.0,38.4874,38.4937,38.4371,38.4371,31700.0
2011-07-19 13:10:00,61.14,61.18,61.12,61.17,292600.0,38.4371,38.4623,38.4246,38.456,292600.0
2011-07-19 13:20:00,61.17,61.24,61.13,61.23,153600.0,38.456,38.5,38.4309,38.4937,153600.0
2011-07-19 13:30:00,61.25,61.4,61.24,61.4,141400.0,38.5063,38.6006,38.5,38.6006,141400.0
2011-07-19 13:40:00,61.39,61.55,61.36,61.4,140100.0,38.5943,38.6949,38.5755,38.6006,140100.0
2011-07-19 13:50:00,61.41,61.45,61.37,61.44,35300.0,38.6069,38.632,38.5817,38.6258,35300.0
2011-07-19 14:00:00,61.44,61.44,61.38,61.43,76400.0,38.6258,38.6258,38.588,38.6195,76400.0
2011-07-19 14:10:00,61.43,61.45,61.35,61.36,97700.0,38.6195,38.632,38.5692,38.5755,97700.0
2011-07-19 14:20:00,61.35,61.44,61.33,61.43,61500.0,38.5692,38.6258,38.5566,38.6195,61500.0
2011-07-19 14:30:00,61.44,61.44,61.4,61.43,138700.0,38.6258,38.6258,38.6006,38.6195,138700.0
2011-07-19 14:40:00,61.43,61.54,61.43,61.52,352800.0,38.6195,38.6886,38.6195,38.676,352800.0
2011-07-19 14:50:00,61.53,61.57,61.51,61.55,135600.0,38.6823,38.7075,38.6698,38.6949,135600.0
2011-07-19 15:00:00,61.55,61.63,61.53,61.61,229000.0,38.6949,38.7452,38.6823,38.7326,229000.0
2011-07-19 15:10:00,61.6,61.69,61.6,61.65,246100.0,38.7263,38.7829,38.7263,38.7578,246100.0
2011-07-19 15:20:00,61.64,61.67,61.6,61.63,197600.0,38.7515,38.7703,38.7263,38.7452,197600.0
2011-07-19 15:30:00,61.64,61.64,61.57,61.63,159900.0,38.7515,38.7515,38.7075,38.7452,159900.0
2011-07-19 15:40:00,61.63,61.7,61.59,61.68,294500.0,38.7452,38.7892,38.7201,38.7766,294500.0
2011-07-19 15:50:00,61.69,61.71,61.64,61.69,598400.0,38.7829,38.7955,38.7515,38.7829,598400.0
2011-07-20 09:30:00,61.89,61.91,61.56,61.73,344100.0,38.9087,38.9212,38.7012,38.8081,344100.0
2011-07-20 09:40:00,61.73,62.04,61.67,62.0,526700.0,38.8081,39.003,38.7703,38.9778,526700.0
2011-07-20 09:50:00,62.0,62.04,61.78,61.88,463800.0,38.9778,39.003,38.8395,38.9024,463800.0
2011-07-20 10:00:00,61.88,62.07,61.83,62.05,310000.0,38.9024,39.0218,38.8709,39.0092,310000.0
2011-07-20 10:10:00,62.06,62.14,61.87,61.96,322100.0,39.0155,39.0658,38.8961,38.9527,322100.0
2011-07-20 10:20:00,61.96,62.06,61.89,62.03,129900.0,38.9527,39.0155,38.9087,38.9967,129900.0
2011-07-20 10:30:00,62.02,62.05,61.91,61.95,292400.0,38.9904,39.0092,38.9212,38.9464,292400.0
2011-07-20 10:40:00,61.96,61.97,61.82,61.82,73900.0,38.9527,38.9589,38.8646,38.8646,73900.0
2011-07-20 10:50:00,61.82,61.82,61.73,61.82,263400.0,38.8646,38.8646,38.8081,38.8646,263400.0
2011-07-20 11:00:00,61.81,61.92,61.8,61.91,99600.0,38.8584,38.9275,38.8521,38.9212,99600.0
2011-07-20 11:10:00,61.92,61.99,61.89,61.98,82800.0,38.9275,38.9715,38.9087,38.9652,82800.0
2011-07-20 11:20:00,61.98,62.02,61.95,61.98,88100.0,38.9652,38.9904,38.9464,38.9652,88100.0
2011-07-20 11:30:00,61.98,62.01,61.94,61.95,59900.0,38.9652,38.9841,38.9401,38.9464,59900.0
2011-07-20 11:40:00,61.95,62.02,61.93,61.95,113600.0,38.9464,38.9904,38.9338,38.9464,113600.0
2011-07-20 11:50:00,61.94,62.01,61.93,61.96,77300.0,38.9401,38.9841,38.9338,38.9527,77300.0
2011-07-20 12:00:00,61.97,62.0,61.97,62.0,63700.0,38.9589,38.9778,38.9589,38.9778,63700.0
2011-07-20 12:10:00,61.99,62.04,61.97,62.0,61600.0,38.9715,39.003,38.9589,38.9778,61600.0
2011-07-20 12:20:00,62.0,62.02,61.95,61.98,72800.0,38.9778,38.9904,38.9464,38.9652,72800.0
2011-07-20 12:30:00,61.99,62.0,61.95,61.95,103300.0,38.9715,38.9778,38.9464,38.9464,103300.0
2011-07-20 12:40:00,61.95,62.01,61.95,62.0,161800.0,38.9464,38.9841,38.9464,38.9778,161800.0
2011-07-20 12:50:00,62.01,62.05,61.98,62.02,47100.0,38.9841,39.0092,38.9652,38.9904,47100.0
2011-07-20 13:00:00,62.03,62.07,61.98,62.05,59800.0,38.9967,39.0218,38.9652,39.0092,59800.0
2011-07-20 13:10:00,62.05,62.06,62.01,62.02,46500.0,39.0092,39.0155,38.9841,38.9904,46500.0
2011-07-20 13:20:00,62.02,62.05,62.02,62.05,40800.0,38.9904,39.0092,38.9904,39.0092,40800.0
2011-07-20 13:30:00,62.04,62.05,61.97,62.03,60000.0,39.003,39.0092,38.9589,38.9967,60000.0
2011-07-20 13:40:00,62.02,62.02,61.96,62.0,56000.0,38.9904,38.9904,38.9527,38.9778,56000.0
2011-07-20 13:50:00,62.01,62.04,62.0,62.03,30500.0,38.9841,39.003,38.9778,38.9967,30500.0
2011-07-20 14:00:00,62.03,62.07,62.01,62.03,47900.0,38.9967,39.0218,38.9841,38.9967,47900.0
2011-07-20 14:10:00,62.03,62.07,62.02,62.05,16600.0,38.9967,39.0218,38.9904,39.0092,16600.0
2011-07-20 14:20:00,62.05,62.08,62.04,62.08,63000.0,39.0092,39.0281,39.003,39.0281,63000.0
2011-07-20 14:30:00,62.08,62.1,62.06,62.07,80600.0,39.0281,39.0407,39.0155,39.0218,80600.0
2011-07-20 14:40:00,62.07,62.11,61.97,61.99,143100.0,39.0218,39.047,38.9589,38.9715,143100.0
2011-07-20 14:50:00,61.99,62.05,61.98,62.05,91600.0,38.9715,39.0092,38.9652,39.0092,91600.0
2011-07-20 15:00:00,62.05,62.13,62.03,62.12,79100.0,39.0092,39.0595,38.9967,39.0532,79100.0
2011-07-20 15:10:00,62.12,62.13,62.08,62.11,106000.0,39.0532,39.0595,39.0281,39.047,106000.0
2011-07-20 15:20:00,62.11,62.13,62.04,62.06,274100.0,39.047,39.0595,39.003,39.0155,274100.0
2011-07-20 15:30:00,62.06,62.13,62.04,62.12,237000.0,39.0155,39.0595,39.003,39.0532,237000.0
2011-07-20 15:40:00,62.12,62.16,62.03,62.05,261600.0,39.0532,39.0784,38.9967,39.0092,261600.0
2011-07-20 15:50:00,62.05,62.13,62.04,62.11,434400.0,39.0092,39.0595,39.003,39.047,434400.0
2011-07-21 09:30:00,62.33,62.73,62.33,62.69,337300.0,39.1853,39.4367,39.1853,39.4116,337300.0
2011-07-21 09:40:00,62.68,62.86,62.64,62.77,388300.0,39.4053,39.5185,39.3802,39.4619,388300.0
2011-07-21 09:50:00,62.77,62.84,62.7,62.77,197800.0,39.4619,39.5059,39.4179,39.4619,197800.0
2011-07-21 10:00:00,62.77,62.87,62.67,62.84,298500.0,39.4619,39.5248,39.399,39.5059,298500.0
2011-07-21 10:10:00,62.84,62.88,62.79,62.83,254900.0,39.5059,39.531,39.4745,39.4996,254900.0
2011-07-21 10:20:00,62.82,62.88,62.78,62.84,238500.0,39.4933,39.531,39.4682,39.5059,238500.0
2011-07-21 10:30:00,62.85,62.88,62.71,62.75,391900.0,39.5122,39.531,39.4242,39.4493,391900.0
2011-07-21 10:40:00,62.75,62.85,62.74,62.8,337400.0,39.4493,39.5122,39.443,39.4807,337400.0
2011-07-21 10:50:00,62.8,62.84,62.71,62.72,236800.0,39.4807,39.5059,39.4242,39.4305,236800.0
2011-07-21 11:00:00,62.72,62.76,62.68,62.72,71600.0,39.4305,39.4556,39.4053,39.4305,71600.0
2011-07-21 11:10:00,62.71,62.81,62.71,62.77,150300.0,39.4242,39.487,39.4242,39.4619,150300.0
2011-07-21 11:20:00,62.77,62.77,62.63,62.65,232100.0,39.4619,39.4619,39.3739,39.3864,232100.0
2011-07-21 11:30:00,62.65,62.67,62.6,62.65,104400.0,39.3864,39.399,39.355,39.3864,104400.0
2011-07-21 11:40:00,62.66,62.66,62.55,62.57,56000.0,39.3927,39.3927,39.3236,39.3362,56000.0
2011-07-21 11:50:00,62.57,62.62,62.56,62.58,143700.0,39.3362,39.3676,39.3299,39.3424,143700.0
2011-07-21 12:00:00,62.58,62.66,62.58,62.62,106900.0,39.3424,39.3927,39.3424,39.3676,106900.0
2011-07-21 12:10:00,62.62,62.67,62.58,62.59,61700.0,39.3676,39.399,39.3424,39.3487,61700.0
2011-07-21 12:20:00,62.59,62.63,62.57,62.63,38400.0,39.3487,39.3739,39.3362,39.3739,38400.0
2011-07-21 12:30:00,62.63,62.76,62.62,62.71,228700.0,39.3739,39.4556,39.3676,39.4242,228700.0
2011-07-21 12:40:00,62.71,62.87,62.71,62.78,246500.0,39.4242,39.5248,39.4242,39.4682,246500.0
2011-07-21 12:50:00,62.78,62.79,62.56,62.7,191800.0,39.4682,39.4745,39.3299,39.4179,191800.0
2011-07-21 13:00:00,62.7,62.75,62.62,62.62,105900.0,39.4179,39.4493,39.3676,39.3676,105900.0
2011-07-21 13:10:00,62.63,62.74,62.61,62.72,128400.0,39.3739,39.443,39.3613,39.4305,128400.0
2011-07-21 13:20:00,62.73,62.79,62.66,62.78,100700.0,39.4367,39.4745,39.3927,39.4682,100700.0
2011-07-21 13:30:00,62.79,62.79,62.68,62.74,186000.0,39.4745,39.4745,39.4053,39.443,186000.0
2011-07-21 13:40:00,62.74,62.74,62.65,62.69,119200.0,39.443,39.443,39.3864,39.4116,119200.0
2011-07-21 13:50:00,62.68,62.72,62.64,62.71,64800.0,39.4053,39.4305,39.3802,39.4242,64800.0
2011-07-21 14:00:00,62.71,62.74,62.62,62.67,71000.0,39.4242,39.443,39.3676,39.399,71000.0
2011-07-21 14:10:00,62.67,62.68,62.57,62.58,58000.0,39.399,39.4053,39.3362,39.3424,58000.0
2011-07-21 14:20:00,62.58,62.63,62.56,62.63,104000.0,39.3424,39.3739,39.3299,39.3739,104000.0
2011-07-21 14:30:00,62.63,62.63,62.55,62.6,159100.0,39.3739,39.3739,39.3236,39.355,159100.0
2011-07-21 14:40:00,62.59,62.6,62.51,62.52,122100.0,39.3487,39.355,39.2984,39.3047,122100.0
2011-07-21 14:50:00,62.52,62.56,62.49,62.54,116900.0,39.3047,39.3299,39.2859,39.3173,116900.0
2011-07-21 15:00:00,62.53,62.56,62.4,62.41,253600.0,39.311,39.3299,39.2293,39.2356,253600.0
2011-07-21 15:10:00,62.4,62.57,62.39,62.56,187600.0,39.2293,39.3362,39.223,39.3299,187600.0
2011-07-21 15:20:00,62.57,62.59,62.5,62.5,122300.0,39.3362,39.3487,39.2921,39.2921,122300.0
2011-07-21 15:30:00,62.5,62.52,62.4,62.45,146400.0,39.2921,39.3047,39.2293,39.2607,146400.0
2011-07-21 15:40:00,62.45,62.55,62.43,62.54,330800.0,39.2607,39.3236,39.2481,39.3173,330800.0
2011-07-21 15:50:00,62.54,62.57,62.48,62.52,600300.0,39.3173,39.3362,39.2796,39.3047,600300.0
2011-07-22 09:30:00,62.63,62.65,62.41,62.41,250900.0,39.3739,39.3864,39.2356,39.2356,250900.0
2011-07-22 09:40:00,62.41,62.55,62.38,62.54,305200.0,39.2356,39.3236,39.2167,39.3173,305200.0
2011-07-22 09:50:00,62.55,62.7,62.53,62.66,143800.0,39.3236,39.4179,39.311,39.3927,143800.0
2011-07-22 10:00:00,62.65,62.74,62.63,62.69,139700.0,39.3864,39.443,39.3739,39.4116,139700.0
2011-07-22 10:10:00,62.68,62.76,62.67,62.72,158000.0,39.4053,39.4556,39.399,39.4305,158000.0
2011-07-22 10:20:00,62.72,62.73,62.6,62.7,168100.0,39.4305,39.4367,39.355,39.4179,168100.0
2011-07-22 10:30:00,62.69,62.73,62.66,62.7,118100.0,39.4116,39.4367,39.3927,39.4179,118100.0
2011-07-22 10:40:00,62.7,62.74,62.65,62.67,209000.0,39.4179,39.443,39.3864,39.399,209000.0
2011-07-22 10:50:00,62.66,62.71,62.59,62.7,159100.0,39.3927,39.4242,39.3487,39.4179,159100.0
2011-07-22 11:00:00,62.7,62.74,62.68,62.69,55400.0,39.4179,39.443,39.4053,39.4116,55400.0
2011-07-22 11:10:00,62.71,62.77,62.71,62.73,69100.0,39.4242,39.4619,39.4242,39.4367,69100.0
2011-07-22 11:20:00,62.74,62.75,62.69,62.74,89700.0,39.443,39.4493,39.4116,39.443,89700.0
2011-07-22 11:30:00,62.75,62.87,62.74,62.87,97800.0,39.4493,39.5248,39.443,39.5248,97800.0
2011-07-22 11:40:00,62.87,62.89,62.83,62.86,93900.0,39.5248,39.5373,39.4996,39.5185,93900.0
2011-07-22 11:50:00,62.87,62.89,62.85,62.87,49400.0,39.5248,39.5373,39.5122,39.5248,49400.0
2011-07-22 12:00:00,62.87,62.92,62.84,62.89,80600.0,39.5248,39.5562,39.5059,39.5373,80600.0
2011-07-22 12:10:00,62.88,62.95,62.88,62.89,93200.0,39.531,39.575,39.531,39.5373,93200.0
2011-07-22 12:20:00,62.9,62.91,62.85,62.86,38300.0,39.5436,39.5499,39.5122,39.5185,38300.0
2011-07-22 12:30:00,62.86,62.89,62.81,62.82,43100.0,39.5185,39.5373,39.487,39.4933,43100.0
2011-07-22 12:40:00,62.81,62.83,62.79,62.81,43500.0,39.487,39.4996,39.4745,39.487,43500.0
2011-07-22 12:50:00,62.82,62.88,62.82,62.85,39900.0,39.4933,39.531,39.4933,39.5122,39900.0
2011-07-22 13:00:00,62.86,62.86,62.8,62.82,43500.0,39.5185,39.5185,39.4807,39.4933,43500.0
2011-07-22 13:10:00,62.82,62.82,62.8,62.81,24100.0,39.4933,39.4933,39.4807,39.487,24100.0
2011-07-22 13:20:00,62.82,62.82,62.76,62.79,30800.0,39.4933,39.4933,39.4556,39.4745,30800.0
2011-07-22 13:30:00,62.79,62.81,62.75,62.79,77100.0,39.4745,39.487,39.4493,39.4745,77100.0
2011-07-22 13:40:00,62.79,62.81,62.78,62.79,77300.0,39.4745,39.487,39.4682,39.4745,77300.0
2011-07-22 13:50:00,62.8,62.82,62.79,62.8,50800.0,39.4807,39.4933,39.4745,39.4807,50800.0
2011-07-22 14:00:00,62.8,62.84,62.76,62.83,93700.0,39.4807,39.5059,39.4556,39.4996,93700.0
2011-07-22 14:10:00,62.83,62.83,62.81,62.82,41700.0,39.4996,39.4996,39.487,39.4933,41700.0
2011-07-22 14:20:00,62.82,62.84,62.8,62.81,52700.0,39.4933,39.5059,39.4807,39.487,52700.0
2011-07-22 14:30:00,62.82,62.86,62.82,62.85,80800.0,39.4933,39.5185,39.4933,39.5122,80800.0
2011-07-22 14:40:00,62.85,62.87,62.83,62.83,95000.0,39.5122,39.5248,39.4996,39.4996,95000.0
2011-07-22 14:50:00,62.84,62.87,62.84,62.86,41200.0,39.5059,39.5248,39.5059,39.5185,41200.0
2011-07-22 15:00:00,62.86,62.9,62.86,62.89,138700.0,39.5185,39.5436,39.5185,39.5373,138700.0
2011-07-22 15:10:00,62.9,62.9,62.86,62.88,85000.0,39.5436,39.5436,39.5185,39.531,85000.0
2011-07-22 15:20:00,62.88,62.89,62.85,62.86,133100.0,39.531,39.5373,39.5122,39.5185,133100.0
2011-07-22 15:30:00,62.86,62.88,62.82,62.82,150300.0,39.5185,39.531,39.4933,39.4933,150300.0
2011-07-22 15:40:00,62.82,62.87,62.78,62.85,274300.0,39.4933,39.5248,39.4682,39.5122,274300.0
2011-07-22 15:50:00,62.84,62.88,62.79,62.86,562100.0,39.5059,39.531,39.4745,39.5185,562100.0
2011-07-25 09:30:00,62.24,62.34,62.0,62.32,620300.0,39.1287,39.1916,38.9778,39.179,620300.0
2011-07-25 09:40:00,62.33,62.33,62.08,62.09,311700.0,39.1853,39.1853,39.0281,39.0344,311700.0
2011-07-25 09:50:00,62.09,62.21,62.05,62.1,153100.0,39.0344,39.1098,39.0092,39.0407,153100.0
2011-07-25 10:00:00,62.1,62.19,62.1,62.17,121600.0,39.0407,39.0973,39.0407,39.0847,121600.0
2011-07-25 10:10:00,62.17,62.22,62.07,62.14,142000.0,39.0847,39.1161,39.0218,39.0658,142000.0
2011-07-25 10:20:00,62.14,62.26,62.14,62.15,175300.0,39.0658,39.1413,39.0658,39.0721,175300.0
2011-07-25 10:30:00,62.16,62.2,62.07,62.08,67000.0,39.0784,39.1035,39.0218,39.0281,67000.0
2011-07-25 10:40:00,62.08,62.28,62.08,62.24,205000.0,39.0281,39.1538,39.0281,39.1287,205000.0
2011-07-25 10:50:00,62.24,62.27,62.17,62.27,77000.0,39.1287,39.1476,39.0847,39.1476,77000.0
2011-07-25 11:00:00,62.27,62.37,62.26,62.34,126100.0,39.1476,39.2104,39.1413,39.1916,126100.0
2011-07-25 11:10:00,62.33,62.35,62.27,62.27,79100.0,39.1853,39.1978,39.1476,39.1476,79100.0
2011-07-25 11:20:00,62.28,62.41,62.28,62.37,85200.0,39.1538,39.2356,39.1538,39.2104,85200.0
2011-07-25 11:30:00,62.37,62.4,62.31,62.31,67300.0,39.2104,39.2293,39.1727,39.1727,67300.0
2011-07-25 11:40:00,62.31,62.33,62.27,62.28,63600.0,39.1727,39.1853,39.1476,39.1538,63600.0
2011-07-25 11:50:00,62.28,62.29,62.24,62.27,63700.0,39.1538,39.1601,39.1287,39.1476,63700.0
2011-07-25 12:00:00,62.27,62.32,62.27,62.29,47900.0,39.1476,39.179,39.1476,39.1601,47900.0
2011-07-25 12:10:00,62.29,62.34,62.27,62.3,44900.0,39.1601,39.1916,39.1476,39.1664,44900.0
2011-07-25 12:20:00,62.31,62.37,62.3,62.35,40400.0,39.1727,39.2104,39.1664,39.1978,40400.0
2011-07-25 12:30:00,62.36,62.4,62.35,62.39,34500.0,39.2041,39.2293,39.1978,39.223,34500.0
2011-07-25 12:40:00,62.39,62.45,62.39,62.43,30400.0,39.223,39.2607,39.223,39.2481,30400.0
2011-07-25 12:50:00,62.43,62.49,62.42,62.47,41300.0,39.2481,39.2859,39.2419,39.2733,41300.0
2011-07-25 13:00:00,62.47,62.57,62.47,62.54,98200.0,39.2733,39.3362,39.2733,39.3173,98200.0
2011-07-25 13:10:00,62.53,62.55,62.51,62.52,52700.0,39.311,39.3236,39.2984,39.3047,52700.0
2011-07-25 13:20:00,62.53,62.54,62.48,62.52,45400.0,39.311,39.3173,39.2796,39.3047,45400.0
2011-07-25 13:30:00,62.52,62.55,62.5,62.51,62900.0,39.3047,39.3236,39.2921,39.2984,62900.0
2011-07-25 13:40:00,62.51,62.53,62.48,62.53,65500.0,39.2984,39.311,39.2796,39.311,65500.0
2011-07-25 13:50:00,62.52,62.56,62.46,62.46,121800.0,39.3047,39.3299,39.267,39.267,121800.0
2011-07-25 14:00:00,62.46,62.53,62.46,62.52,63100.0,39.267,39.311,39.267,39.3047,63100.0
2011-07-25 14:10:00,62.53,62.54,62.5,62.52,40400.0,39.311,39.3173,39.2921,39.3047,40400.0
2011-07-25 14:20:00,62.52,62.54,62.48,62.5,54000.0,39.3047,39.3173,39.2796,39.2921,54000.0
2011-07-25 14:30:00,62.49,62.5,62.39,62.4,76100.0,39.2859,39.2921,39.223,39.2293,76100.0
2011-07-25 14:40:00,62.4,62.45,62.32,62.35,165600.0,39.2293,39.2607,39.179,39.1978,165600.0
2011-07-25 14:50:00,62.36,62.38,62.33,62.34,119800.0,39.2041,39.2167,39.1853,39.1916,119800.0
2011-07-25 15:00:00,62.35,62.36,62.23,62.23,109200.0,39.1978,39.2041,39.1224,39.1224,109200.0
2011-07-25 15:10:00,62.23,62.31,62.2,62.28,109900.0,39.1224,39.1727,39.1035,39.1538,109900.0
2011-07-25 15:20:00,62.28,62.28,62.14,62.19,348400.0,39.1538,39.1538,39.0658,39.0973,348400.0
2011-07-25 15:30:00,62.2,62.31,62.17,62.28,184000.0,39.1035,39.1727,39.0847,39.1538,184000.0
2011-07-25 15:40:00,62.28,62.29,62.18,62.21,194500.0,39.1538,39.1601,39.091,39.1098,194500.0
2011-07-25 15:50:00,62.21,62.26,62.14,62.17,343500.0,39.1098,39.1413,39.0658,39.0847,343500.0
2011-07-26 09:30:00,62.26,62.26,61.85,61.87,249100.0,39.1413,39.1413,38.8835,38.8961,249100.0
2011-07-26 09:40:00,61.86,62.0,61.71,61.77,238000.0,38.8898,38.9778,38.7955,38.8332,238000.0
2011-07-26 09:50:00,61.77,61.96,61.74,61.91,352600.0,38.8332,38.9527,38.8144,38.9212,352600.0
2011-07-26 10:00:00,61.91,62.0,61.78,61.8,153000.0,38.9212,38.9778,38.8395,38.8521,153000.0
2011-07-26 10:10:00,61.79,61.96,61.77,61.87,179300.0,38.8458,38.9527,38.8332,38.8961,179300.0
2011-07-26 10:20:00,61.87,61.91,61.83,61.88,72700.0,38.8961,38.9212,38.8709,38.9024,72700.0
2011-07-26 10:30:00,61.87,61.95,61.79,61.89,80100.0,38.8961,38.9464,38.8458,38.9087,80100.0
2011-07-26 10:40:00,61.89,62.1,61.89,62.08,194900.0,38.9087,39.0407,38.9087,39.0281,194900.0
2011-07-26 10:50:00,62.07,62.2,62.04,62.07,89300.0,39.0218,39.1035,39.003,39.0218,89300.0
2011-07-26 11:00:00,62.08,62.21,62.04,62.2,70100.0,39.0281,39.1098,39.003,39.1035,70100.0
2011-07-26 11:10:00,62.21,62.32,62.2,62.26,42800.0,39.1098,39.179,39.1035,39.1413,42800.0
2011-07-26 11:20:00,62.26,62.29,62.21,62.26,105700.0,39.1413,39.1601,39.1098,39.1413,105700.0
2011-07-26 11:30:00,62.26,62.26,62.21,62.26,69000.0,39.1413,39.1413,39.1098,39.1413,69000.0
2011-07-26 11:40:00,62.26,62.32,62.22,62.29,24800.0,39.1413,39.179,39.1161,39.1601,24800.0
2011-07-26 11:50:00,62.28,62.33,62.25,62.32,45000.0,39.1538,39.1853,39.135,39.179,45000.0
2011-07-26 12:00:00,62.33,62.33,62.28,62.32,31200.0,39.1853,39.1853,39.1538,39.179,31200.0
2011-07-26 12:10:00,62.32,62.39,62.31,62.36,77300.0,39.179,39.223,39.1727,39.2041,77300.0
2011-07-26 12:20:00,62.37,62.38,62.31,62.34,19900.0,39.2104,39.2167,39.1727,39.1916,19900.0
2011-07-26 12:30:00,62.34,62.34,62.28,62.32,18800.0,39.1916,39.1916,39.1538,39.179,18800.0
2011-07-26 12:40:00,62.33,62.33,62.24,62.24,21300.0,39.1853,39.1853,39.1287,39.1287,21300.0
2011-07-26 12:50:00,62.23,62.28,62.23,62.27,26200.0,39.1224,39.1538,39.1224,39.1476,26200.0
2011-07-26 13:00:00,62.28,62.32,62.24,62.28,54400.0,39.1538,39.179,39.1287,39.1538,54400.0
2011-07-26 13:10:00,62.28,62.32,62.25,62.26,37200.0,39.1538,39.179,39.135,39.1413,37200.0
2011-07-26 13:20:00,62.26,62.27,62.19,62.26,182000.0,39.1413,39.1476,39.0973,39.1413,182000.0
2011-07-26 13:30:00,62.26,62.28,62.24,62.26,25500.0,39.1413,39.1538,39.1287,39.1413,25500.0
2011-07-26 13:40:00,62.27,62.28,62.18,62.22,34300.0,39.1476,39.1538,39.091,39.1161,34300.0
2011-07-26 13:50:00,62.22,62.26,62.21,62.23,103100.0,39.1161,39.1413,39.1098,39.1224,103100.0
2011-07-26 14:00:00,62.23,62.3,62.21,62.29,91500.0,39.1224,39.1664,39.1098,39.1601,91500.0
2011-07-26 14:10:00,62.29,62.4,62.27,62.39,104000.0,39.1601,39.2293,39.1476,39.223,104000.0
2011-07-26 14:20:00,62.39,62.39,62.31,62.32,57900.0,39.223,39.223,39.1727,39.179,57900.0
2011-07-26 14:30:00,62.31,62.37,62.28,62.28,53000.0,39.1727,39.2104,39.1538,39.1538,53000.0
2011-07-26 14:40:00,62.27,62.28,62.2,62.22,85600.0,39.1476,39.1538,39.1035,39.1161,85600.0
2011-07-26 14:50:00,62.23,62.3,62.23,62.23,84900.0,39.1224,39.1664,39.1224,39.1224,84900.0
2011-07-26 15:00:00,62.24,62.24,62.17,62.2,89700.0,39.1287,39.1287,39.0847,39.1035,89700.0
2011-07-26 15:10:00,62.19,62.24,62.17,62.23,101200.0,39.0973,39.1287,39.0847,39.1224,101200.0
2011-07-26 15:20:00,62.23,62.25,62.18,62.24,81500.0,39.1224,39.135,39.091,39.1287,81500.0
2011-07-26 15:30:00,62.24,62.26,62.16,62.2,122200.0,39.1287,39.1413,39.0784,39.1035,122200.0
2011-07-26 15:40:00,62.2,62.22,62.12,62.13,239100.0,39.1035,39.1161,39.0532,39.0595,239100.0
2011-07-26 15:50:00,62.13,62.2,62.09,62.2,630000.0,39.0595,39.1035,39.0344,39.1035,630000.0
2011-07-27 09:30:00,61.89,61.92,61.7,61.78,263700.0,38.9087,38.9275,38.7892,38.8395,263700.0
2011-07-27 09:40:00,61.78,61.78,61.67,61.76,138100.0,38.8395,38.8395,38.7703,38.8269,138100.0
2011-07-27 09:50:00,61.76,61.78,61.66,61.74,159100.0,38.8269,38.8395,38.7641,38.8144,159100.0
2011-07-27 10:00:00,61.74,61.75,61.33,61.33,239600.0,38.8144,38.8206,38.5566,38.5566,239600.0
2011-07-27 10:10:00,61.34,61.45,61.3,61.39,246100.0,38.5629,38.632,38.5377,38.5943,246100.0
2011-07-27 10:20:00,61.4,61.41,61.26,61.26,264700.0,38.6006,38.6069,38.5126,38.5126,264700.0
2011-07-27 10:30:00,61.25,61.39,61.23,61.37,320400.0,38.5063,38.5943,38.4937,38.5817,320400.0
2011-07-27 10:40:00,61.36,61.36,61.19,61.21,149300.0,38.5755,38.5755,38.4686,38.4812,149300.0
2011-07-27 10:50:00,61.2,61.32,61.17,61.23,160200.0,38.4749,38.5503,38.456,38.4937,160200.0
2011-07-27 11:00:00,61.22,61.25,61.18,61.21,156900.0,38.4874,38.5063,38.4623,38.4812,156900.0
2011-07-27 11:10:00,61.22,61.33,61.22,61.3,269300.0,38.4874,38.5566,38.4874,38.5377,269300.0
2011-07-27 11:20:00,61.3,61.43,61.28,61.43,245100.0,38.5377,38.6195,38.5252,38.6195,245100.0
2011-07-27 11:30:00,61.42,61.58,61.41,61.44,332600.0,38.6132,38.7138,38.6069,38.6258,332600.0
2011-07-27 11:40:00,61.44,61.52,61.44,61.51,268500.0,38.6258,38.676,38.6258,38.6698,268500.0
2011-07-27 11:50:00,61.51,61.51,61.25,61.27,235200.0,38.6698,38.6698,38.5063,38.5189,235200.0
2011-07-27 12:00:00,61.26,61.28,61.18,61.21,133800.0,38.5126,38.5252,38.4623,38.4812,133800.0
2011-07-27 12:10:00,61.22,61.32,61.22,61.24,113000.0,38.4874,38.5503,38.4874,38.5,113000.0
2011-07-27 12:20:00,61.25,61.27,61.1,61.1,421100.0,38.5063,38.5189,38.412,38.412,421100.0
2011-07-27 12:30:00,61.1,61.15,61.04,61.06,292500.0,38.412,38.4434,38.3743,38.3869,292500.0
2011-07-27 12:40:00,61.06,61.16,61.05,61.08,160200.0,38.3869,38.4497,38.3806,38.3994,160200.0
2011-07-27 12:50:00,61.08,61.1,61.04,61.04,77600.0,38.3994,38.412,38.3743,38.3743,77600.0
2011-07-27 13:00:00,61.04,61.12,61.01,61.09,151000.0,38.3743,38.4246,38.3554,38.4057,151000.0
2011-07-27 13:10:00,61.09,61.11,61.0,61.06,171900.0,38.4057,38.4183,38.3491,38.3869,171900.0
2011-07-27 13:20:00,61.06,61.08,60.98,61.07,109000.0,38.3869,38.3994,38.3366,38.3931,109000.0
2011-07-27 13:30:00,61.07,61.09,61.02,61.04,100400.0,38.3931,38.4057,38.3617,38.3743,100400.0
2011-07-27 13:40:00,61.04,61.13,61.04,61.06,335000.0,38.3743,38.4309,38.3743,38.3869,335000.0
2011-07-27 13:50:00,61.06,61.12,61.06,61.11,212800.0,38.3869,38.4246,38.3869,38.4183,212800.0
2011-07-27 14:00:00,61.11,61.16,61.08,61.15,238900.0,38.4183,38.4497,38.3994,38.4434,238900.0
2011-07-27 14:10:00,61.14,61.18,61.11,61.17,81900.0,38.4371,38.4623,38.4183,38.456,81900.0
2011-07-27 14:20:00,61.18,61.18,61.01,61.01,144600.0,38.4623,38.4623,38.3554,38.3554,144600.0
2011-07-27 14:30:00,61.01,61.02,60.88,60.93,263100.0,38.3554,38.3617,38.2737,38.3051,263100.0
2011-07-27 14:40:00,60.92,60.94,60.85,60.93,343300.0,38.2988,38.3114,38.2548,38.3051,343300.0
2011-07-27 14:50:00,60.93,60.95,60.86,60.91,360800.0,38.3051,38.3177,38.2611,38.2926,360800.0
2011-07-27 15:00:00,60.92,60.94,60.76,60.78,363000.0,38.2988,38.3114,38.1983,38.2108,363000.0
2011-07-27 15:10:00,60.78,60.8,60.65,60.67,279700.0,38.2108,38.2234,38.1291,38.1417,279700.0
2011-07-27 15:20:00,60.68,60.69,60.58,60.67,543400.0,38.148,38.1542,38.0851,38.1417,543400.0
2011-07-27 15:30:00,60.68,60.78,60.67,60.77,283200.0,38.148,38.2108,38.1417,38.2045,283200.0
2011-07-27 15:40:00,60.76,60.78,60.44,60.48,761700.0,38.1983,38.2108,37.9971,38.0222,761700.0
2011-07-27 15:50:00,60.47,60.58,60.43,60.49,1226100.0,38.0159,38.0851,37.9908,38.0285,1226100.0
2011-07-28 09:30:00,60.52,60.68,60.34,60.34,605600.0,38.0474,38.148,37.9342,37.9342,605600.0
2011-07-28 09:40:00,60.34,60.34,60.06,60.08,259800.0,37.9342,37.9342,37.7582,37.7708,259800.0
2011-07-28 09:50:00,60.07,60.22,59.89,59.92,518700.0,37.7645,37.8588,37.6513,37.6702,518700.0
2011-07-28 10:00:00,59.92,60.05,59.86,60.04,465900.0,37.6702,37.7519,37.6324,37.7456,465900.0
2011-07-28 10:10:00,60.04,60.31,60.02,60.31,512700.0,37.7456,37.9153,37.733,37.9153,512700.0
2011-07-28 10:20:00,60.3,60.39,60.28,60.37,193200.0,37.9091,37.9656,37.8965,37.9531,193200.0
2011-07-28 10:30:00,60.38,60.49,60.37,60.45,302300.0,37.9594,38.0285,37.9531,38.0034,302300.0
2011-07-28 10:40:00,60.46,60.47,60.37,60.43,169300.0,38.0096,38.0159,37.9531,37.9908,169300.0
2011-07-28 10:50:00,60.42,60.58,60.42,60.58,188200.0,37.9845,38.0851,37.9845,38.0851,188200.0
2011-07-28 11:00:00,60.57,60.73,60.56,60.72,509500.0,38.0788,38.1794,38.0725,38.1731,509500.0
2011-07-28 11:10:00,60.73,60.85,60.7,60.84,174600.0,38.1794,38.2548,38.1605,38.2485,174600.0
2011-07-28 11:20:00,60.84,60.96,60.84,60.92,221800.0,38.2485,38.324,38.2485,38.2988,221800.0
2011-07-28 11:30:00,60.93,60.93,60.81,60.83,119000.0,38.3051,38.3051,38.2297,38.2423,119000.0
2011-07-28 11:40:00,60.83,60.91,60.83,60.89,85000.0,38.2423,38.2926,38.2423,38.28,85000.0
2011-07-28 11:50:00,60.89,60.96,60.86,60.95,123000.0,38.28,38.324,38.2611,38.3177,123000.0
2011-07-28 12:00:00,60.95,60.99,60.78,60.81,107700.0,38.3177,38.3428,38.2108,38.2297,107700.0
2011-07-28 12:10:00,60.82,60.82,60.69,60.69,62400.0,38.236,38.236,38.1542,38.1542,62400.0
2011-07-28 12:20:00,60.69,60.75,60.69,60.69,25900.0,38.1542,38.192,38.1542,38.1542,25900.0
2011-07-28 12:30:00,60.68,60.68,60.6,60.64,75900.0,38.148,38.148,38.0977,38.1228,75900.0
2011-07-28 12:40:00,60.63,60.65,60.58,60.6,64700.0,38.1165,38.1291,38.0851,38.0977,64700.0
2011-07-28 12:50:00,60.6,60.67,60.55,60.64,109800.0,38.0977,38.1417,38.0662,38.1228,109800.0
2011-07-28 13:00:00,60.64,60.64,60.58,60.62,72300.0,38.1228,38.1228,38.0851,38.1102,72300.0
2011-07-28 13:10:00,60.61,60.66,60.6,60.61,61100.0,38.104,38.1354,38.0977,38.104,61100.0
2011-07-28 13:20:00,60.62,60.64,60.53,60.64,42500.0,38.1102,38.1228,38.0537,38.1228,42500.0
2011-07-28 13:30:00,60.63,60.66,60.58,60.66,79500.0,38.1165,38.1354,38.0851,38.1354,79500.0
2011-07-28 13:40:00,60.66,60.73,60.59,60.63,114700.0,38.1354,38.1794,38.0914,38.1165,114700.0
2011-07-28 13:50:00,60.63,60.69,60.61,60.62,104600.0,38.1165,38.1542,38.104,38.1102,104600.0
2011-07-28 14:00:00,60.62,60.63,60.49,60.49,75100.0,38.1102,38.1165,38.0285,38.0285,75100.0
2011-07-28 14:10:00,60.49,60.5,60.42,60.46,122600.0,38.0285,38.0348,37.9845,38.0096,122600.0
2011-07-28 14:20:00,60.46,60.48,60.38,60.43,163300.0,38.0096,38.0222,37.9594,37.9908,163300.0
2011-07-28 14:30:00,60.43,60.47,60.39,60.43,134500.0,37.9908,38.0159,37.9656,37.9908,134500.0
2011-07-28 14:40:00,60.43,60.55,60.43,60.53,297200.0,37.9908,38.0662,37.9908,38.0537,297200.0
2011-07-28 14:50:00,60.53,60.6,60.52,60.56,91300.0,38.0537,38.0977,38.0474,38.0725,91300.0
2011-07-28 15:00:00,60.56,60.56,60.43,60.45,166100.0,38.0725,38.0725,37.9908,38.0034,166100.0
2011-07-28 15:10:00,60.45,60.48,60.39,60.45,77100.0,38.0034,38.0222,37.9656,38.0034,77100.0
2011-07-28 15:20:00,60.44,60.45,60.35,60.37,135300.0,37.9971,38.0034,37.9405,37.9531,135300.0
2011-07-28 15:30:00,60.37,60.43,60.34,60.4,200400.0,37.9531,37.9908,37.9342,37.9719,200400.0
2011-07-28 15:40:00,60.4,60.41,60.23,60.32,400300.0,37.9719,37.9782,37.8651,37.9216,400300.0
2011-07-28 15:50:00,60.32,60.44,60.32,60.39,698700.0,37.9216,37.9971,37.9216,37.9656,698700.0
2011-07-29 09:30:00,59.9,59.9,59.05,59.27,1007800.0,37.6576,37.6576,37.1232,37.2615,1007800.0
2011-07-29 09:40:00,59.27,59.77,59.24,59.75,733900.0,37.2615,37.5759,37.2427,37.5633,733900.0
2011-07-29 09:50:00,59.75,60.18,59.75,59.95,331200.0,37.5633,37.8336,37.5633,37.689,331200.0
2011-07-29 10:00:00,59.95,60.11,59.89,60.0,448000.0,37.689,37.7896,37.6513,37.7205,448000.0
2011-07-29 10:10:00,59.99,60.01,59.6,59.65,291400.0,37.7142,37.7267,37.469,37.5004,291400.0
2011-07-29 10:20:00,59.66,59.75,59.55,59.61,258200.0,37.5067,37.5633,37.4376,37.4753,258200.0
2011-07-29 10:30:00,59.61,59.66,59.49,59.54,339100.0,37.4753,37.5067,37.3998,37.4313,339100.0
2011-07-29 10:40:00,59.55,59.74,59.43,59.73,229100.0,37.4376,37.557,37.3621,37.5507,229100.0
2011-07-29 10:50:00,59.74,60.15,59.74,60.15,362300.0,37.557,37.8148,37.557,37.8148,362300.0
2011-07-29 11:00:00,60.14,60.24,60.06,60.23,399400.0,37.8085,37.8713,37.7582,37.8651,399400.0
2011-07-29 11:10:00,60.23,60.32,60.23,60.32,261700.0,37.8651,37.9216,37.8651,37.9216,261700.0
2011-07-29 11:20:00,60.33,60.37,60.19,60.19,108400.0,37.9279,37.9531,37.8399,37.8399,108400.0
2011-07-29 11:30:00,60.2,60.21,60.06,60.06,113500.0,37.8462,37.8525,37.7582,37.7582,113500.0
2011-07-29 11:40:00,60.06,60.16,60.05,60.07,57200.0,37.7582,37.821,37.7519,37.7645,57200.0
2011-07-29 11:50:00,60.06,60.19,60.06,60.15,57100.0,37.7582,37.8399,37.7582,37.8148,57100.0
2011-07-29 12:00:00,60.16,60.21,60.02,60.11,182500.0,37.821,37.8525,37.733,37.7896,182500.0
2011-07-29 12:10:00,60.11,60.13,60.02,60.03,96800.0,37.7896,37.8022,37.733,37.7393,96800.0
2011-07-29 12:20:00,60.03,60.03,59.96,59.98,73200.0,37.7393,37.7393,37.6953,37.7079,73200.0
2011-07-29 12:30:00,59.99,60.08,59.93,60.06,78900.0,37.7142,37.7708,37.6765,37.7582,78900.0
2011-07-29 12:40:00,60.06,60.11,60.01,60.01,64700.0,37.7582,37.7896,37.7267,37.7267,64700.0
2011-07-29 12:50:00,60.0,60.04,59.97,59.98,402300.0,37.7205,37.7456,37.7016,37.7079,402300.0
2011-07-29 13:00:00,59.98,60.11,59.97,60.11,92100.0,37.7079,37.7896,37.7016,37.7896,92100.0
2011-07-29 13:10:00,60.1,60.1,60.03,60.05,92700.0,37.7833,37.7833,37.7393,37.7519,92700.0
2011-07-29 13:20:00,60.06,60.21,60.06,60.18,90600.0,37.7582,37.8525,37.7582,37.8336,90600.0
2011-07-29 13:30:00,60.18,60.26,60.13,60.26,241500.0,37.8336,37.8839,37.8022,37.8839,241500.0
2011-07-29 13:40:00,60.26,60.33,60.24,60.29,218200.0,37.8839,37.9279,37.8713,37.9028,218200.0
2011-07-29 13:50:00,60.29,60.33,60.24,60.3,167200.0,37.9028,37.9279,37.8713,37.9091,167200.0
2011-07-29 14:00:00,60.31,60.41,60.24,60.37,205500.0,37.9153,37.9782,37.8713,37.9531,205500.0
2011-07-29 14:10:00,60.37,60.38,60.24,60.26,132900.0,37.9531,37.9594,37.8713,37.8839,132900.0
2011-07-29 14:20:00,60.26,60.3,60.21,60.27,167700.0,37.8839,37.9091,37.8525,37.8902,167700.0
2011-07-29 14:30:00,60.26,60.36,60.24,60.36,89300.0,37.8839,37.9468,37.8713,37.9468,89300.0
2011-07-29 14:40:00,60.36,60.39,60.29,60.32,121700.0,37.9468,37.9656,37.9028,37.9216,121700.0
2011-07-29 14:50:00,60.32,60.43,60.3,60.32,131800.0,37.9216,37.9908,37.9091,37.9216,131800.0
2011-07-29 15:00:00,60.32,60.4,60.3,60.4,84400.0,37.9216,37.9719,37.9091,37.9719,84400.0
2011-07-29 15:10:00,60.4,60.41,60.31,60.36,193600.0,37.9719,37.9782,37.9153,37.9468,193600.0
2011-07-29 15:20:00,60.36,60.39,60.27,60.34,149600.0,37.9468,37.9656,37.8902,37.9342,149600.0
2011-07-29 15:30:00,60.33,60.4,60.27,60.39,179700.0,37.9279,37.9719,37.8902,37.9656,179700.0
2011-07-29 15:40:00,60.39,60.47,60.22,60.28,761600.0,37.9656,38.0159,37.8588,37.8965,761600.0
2011-07-29 15:50:00,60.27,60.48,60.26,60.39,864800.0,37.8902,38.0222,37.8839,37.9656,864800.0
2011-08-01 09:30:00,61.1,61.1,60.39,60.42,823700.0,38.412,38.412,37.9656,37.9845,823700.0
2011-08-01 09:40:00,60.41,60.41,60.08,60.13,417800.0,37.9782,37.9782,37.7708,37.8022,417800.0
2011-08-01 09:50:00,60.13,60.3,60.02,60.24,340400.0,37.8022,37.9091,37.733,37.8713,340400.0
2011-08-01 10:00:00,60.23,60.25,59.7,59.96,611300.0,37.8651,37.8776,37.5319,37.6953,611300.0
2011-08-01 10:10:00,59.96,59.96,59.78,59.85,357500.0,37.6953,37.6953,37.5822,37.6262,357500.0
2011-08-01 10:20:00,59.84,59.86,59.71,59.72,427900.0,37.6199,37.6324,37.5381,37.5444,427900.0
2011-08-01 10:30:00,59.71,59.92,59.71,59.88,189900.0,37.5381,37.6702,37.5381,37.645,189900.0
2011-08-01 10:40:00,59.88,59.97,59.82,59.96,143800.0,37.645,37.7016,37.6073,37.6953,143800.0
2011-08-01 10:50:00,59.96,59.99,59.83,59.84,238700.0,37.6953,37.7142,37.6136,37.6199,238700.0
2011-08-01 11:00:00,59.83,59.83,59.62,59.7,732000.0,37.6136,37.6136,37.4816,37.5319,732000.0
2011-08-01 11:10:00,59.69,59.73,59.61,59.69,265000.0,37.5256,37.5507,37.4753,37.5256,265000.0
2011-08-01 11:20:00,59.69,59.87,59.69,59.8,134200.0,37.5256,37.6387,37.5256,37.5947,134200.0
2011-08-01 11:30:00,59.8,59.8,59.54,59.63,237400.0,37.5947,37.5947,37.4313,37.4879,237400.0
2011-08-01 11:40:00,59.62,59.68,59.57,59.66,212400.0,37.4816,37.5193,37.4501,37.5067,212400.0
2011-08-01 11:50:00,59.66,59.66,59.5,59.53,129600.0,37.5067,37.5067,37.4061,37.425,129600.0
2011-08-01 12:00:00,59.53,59.59,59.5,59.55,160400.0,37.425,37.4627,37.4061,37.4376,160400.0
2011-08-01 12:10:00,59.55,59.57,59.49,59.5,140700.0,37.4376,37.4501,37.3998,37.4061,140700.0
2011-08-01 12:20:00,59.51,59.61,59.46,59.61,157600.0,37.4124,37.4753,37.381,37.4753,157600.0
2011-08-01 12:30:00,59.61,59.63,59.55,59.57,81200.0,37.4753,37.4879,37.4376,37.4501,81200.0
2011-08-01 12:40:00,59.57,59.58,59.5,59.57,74400.0,37.4501,37.4564,37.4061,37.4501,74400.0
2011-08-01 12:50:00,59.57,59.59,59.53,59.55,52800.0,37.4501,37.4627,37.425,37.4376,52800.0
2011-08-01 13:00:00,59.55,59.57,59.42,59.43,111800.0,37.4376,37.4501,37.3558,37.3621,111800.0
2011-08-01 13:10:00,59.42,59.47,59.4,59.42,98600.0,37.3558,37.3873,37.3433,37.3558,98600.0
2011-08-01 13:20:00,59.42,59.46,59.39,59.4,61400.0,37.3558,37.381,37.337,37.3433,61400.0
2011-08-01 13:30:00,59.4,59.46,59.39,59.42,54500.0,37.3433,37.381,37.337,37.3558,54500.0
2011-08-01 13:40:00,59.42,59.47,59.42,59.45,47500.0,37.3558,37.3873,37.3558,37.3747,47500.0
2011-08-01 13:50:00,59.44,59.44,59.38,59.4,107500.0,37.3684,37.3684,37.3307,37.3433,107500.0
2011-08-01 14:00:00,59.39,59.41,59.31,59.32,187900.0,37.337,37.3495,37.2867,37.293,187900.0
2011-08-01 14:10:00,59.32,59.33,59.22,59.27,198900.0,37.293,37.2992,37.2301,37.2615,198900.0
2011-08-01 14:20:00,59.27,59.32,59.25,59.3,118300.0,37.2615,37.293,37.249,37.2804,118300.0
2011-08-01 14:30:00,59.3,59.35,59.27,59.33,232100.0,37.2804,37.3118,37.2615,37.2992,232100.0
2011-08-01 14:40:00,59.33,59.43,59.28,59.38,266000.0,37.2992,37.3621,37.2678,37.3307,266000.0
2011-08-01 14:50:00,59.38,59.47,59.31,59.47,228800.0,37.3307,37.3873,37.2867,37.3873,228800.0
2011-08-01 15:00:00,59.47,59.57,59.47,59.53,107800.0,37.3873,37.4501,37.3873,37.425,107800.0
2011-08-01 15:10:00,59.53,59.59,59.5,59.57,116200.0,37.425,37.4627,37.4061,37.4501,116200.0
2011-08-01 15:20:00,59.57,59.71,59.57,59.7,176600.0,37.4501,37.5381,37.4501,37.5319,176600.0
2011-08-01 15:30:00,59.7,59.74,59.51,59.74,315200.0,37.5319,37.557,37.4124,37.557,315200.0
2011-08-01 15:40:00,59.74,59.76,59.52,59.58,731400.0,37.557,37.5696,37.4187,37.4564,731400.0
2011-08-01 15:50:00,59.58,59.68,59.5,59.61,1085700.0,37.4564,37.5193,37.4061,37.4753,1085700.0
2011-08-02 09:30:00,59.17,59.36,59.13,59.33,839300.0,37.1987,37.3181,37.1735,37.2992,839300.0
2011-08-02 09:40:00,59.34,59.63,59.34,59.51,407700.0,37.3055,37.4879,37.3055,37.4124,407700.0
2011-08-02 09:50:00,59.51,59.52,59.32,59.37,294100.0,37.4124,37.4187,37.293,37.3244,294100.0
2011-08-02 10:00:00,59.37,59.44,59.27,59.29,238700.0,37.3244,37.3684,37.2615,37.2741,238700.0
2011-08-02 10:10:00,59.29,59.33,59.21,59.23,227900.0,37.2741,37.2992,37.2238,37.2364,227900.0
2011-08-02 10:20:00,59.23,59.32,59.2,59.28,343300.0,37.2364,37.293,37.2175,37.2678,343300.0
2011-08-02 10:30:00,59.28,59.3,59.14,59.2,194200.0,37.2678,37.2804,37.1798,37.2175,194200.0
2011-08-02 10:40:00,59.19,59.23,59.11,59.13,154100.0,37.2112,37.2364,37.1609,37.1735,154100.0
2011-08-02 10:50:00,59.13,59.13,59.0,59.06,352400.0,37.1735,37.1735,37.0918,37.1295,352400.0
2011-08-02 11:00:00,59.06,59.06,58.86,58.9,531900.0,37.1295,37.1295,37.0038,37.0289,531900.0
2011-08-02 11:10:00,58.89,58.9,58.62,58.63,821600.0,37.0226,37.0289,36.8529,36.8592,821600.0
2011-08-02 11:20:00,58.64,58.68,58.58,58.63,296100.0,36.8655,36.8906,36.8277,36.8592,296100.0
2011-08-02 11:30:00,58.62,58.66,58.58,58.62,271000.0,36.8529,36.878,36.8277,36.8529,271000.0
2011-08-02 11:40:00,58.61,58.65,58.52,58.65,242800.0,36.8466,36.8717,36.79,36.8717,242800.0
2011-08-02 11:50:00,58.65,58.72,58.61,58.62,155500.0,36.8717,36.9158,36.8466,36.8529,155500.0
2011-08-02 12:00:00,58.62,58.68,58.61,58.67,135300.0,36.8529,36.8906,36.8466,36.8843,135300.0
2011-08-02 12:10:00,58.66,58.76,58.58,58.76,163400.0,36.878,36.9409,36.8277,36.9409,163400.0
2011-08-02 12:20:00,58.77,58.9,58.73,58.74,262700.0,36.9472,37.0289,36.922,36.9283,262700.0
2011-08-02 12:30:00,58.74,58.77,58.59,58.71,378800.0,36.9283,36.9472,36.834,36.9095,378800.0
2011-08-02 12:40:00,58.71,58.8,58.54,58.6,124000.0,36.9095,36.9661,36.8026,36.8403,124000.0
2011-08-02 12:50:00,58.6,58.62,58.52,58.59,199400.0,36.8403,36.8529,36.79,36.834,199400.0
2011-08-02 13:00:00,58.6,58.74,58.59,58.72,114900.0,36.8403,36.9283,36.834,36.9158,114900.0
2011-08-02 13:10:00,58.72,58.76,58.63,58.74,130300.0,36.9158,36.9409,36.8592,36.9283,130300.0
2011-08-02 13:20:00,58.74,58.77,58.69,58.73,120200.0,36.9283,36.9472,36.8969,36.922,120200.0
2011-08-02 13:30:00,58.73,58.76,58.53,58.58,116900.0,36.922,36.9409,36.7963,36.8277,116900.0
2011-08-02 13:40:00,58.58,58.59,58.44,58.5,215600.0,36.8277,36.834,36.7397,36.7774,215600.0
2011-08-02 13:50:00,58.49,58.49,58.26,58.3,474700.0,36.7712,36.7712,36.6266,36.6517,474700.0
2011-08-02 14:00:00,58.3,58.45,58.29,58.43,213800.0,36.6517,36.746,36.6454,36.7334,213800.0
2011-08-02 14:10:00,58.43,58.64,58.43,58.63,244500.0,36.7334,36.8655,36.7334,36.8592,244500.0
2011-08-02 14:20:00,58.63,58.65,58.43,58.46,206800.0,36.8592,36.8717,36.7334,36.7523,206800.0
2011-08-02 14:30:00,58.45,58.46,58.31,58.32,168600.0,36.746,36.7523,36.658,36.6643,168600.0
2011-08-02 14:40:00,58.31,58.35,58.24,58.35,336600.0,36.658,36.6831,36.614,36.6831,336600.0
2011-08-02 14:50:00,58.35,58.54,58.33,58.53,248000.0,36.6831,36.8026,36.6706,36.7963,248000.0
2011-08-02 15:00:00,58.53,58.55,58.46,58.48,275800.0,36.7963,36.8089,36.7523,36.7649,275800.0
2011-08-02 15:10:00,58.48,58.49,58.34,58.36,211500.0,36.7649,36.7712,36.6769,36.6894,211500.0
2011-08-02 15:20:00,58.36,58.36,58.18,58.22,365900.0,36.6894,36.6894,36.5763,36.6014,365900.0
2011-08-02 15:30:00,58.22,58.3,58.19,58.23,445100.0,36.6014,36.6517,36.5826,36.6077,445100.0
2011-08-02 15:40:00,58.22,58.23,57.95,57.96,782600.0,36.6014,36.6077,36.4317,36.438,782600.0
2011-08-02 15:50:00,57.96,57.96,57.82,57.89,1256200.0,36.438,36.438,36.3499,36.394,1256200.0
2011-08-03 09:30:00,57.86,57.98,57.38,57.4,483300.0,36.3751,36.4505,36.0733,36.0859,483300.0
2011-08-03 09:40:00,57.42,57.54,57.23,57.32,309500.0,36.0985,36.1739,35.979,36.0356,309500.0
2011-08-03 09:50:00,57.33,57.46,57.26,57.31,340200.0,36.0419,36.1236,35.9979,36.0293,340200.0
2011-08-03 10:00:00,57.3,57.49,57.07,57.28,1073100.0,36.023,36.1425,35.8784,36.0105,1073100.0
2011-08-03 10:10:00,57.28,57.31,56.96,56.98,870200.0,36.0105,36.0293,35.8093,35.8219,870200.0
2011-08-03 10:20:00,56.97,56.98,56.67,56.74,638500.0,35.8156,35.8219,35.627,35.671,638500.0
2011-08-03 10:30:00,56.73,56.74,56.08,56.23,1113800.0,35.6647,35.671,35.2561,35.3504,1113800.0
2011-08-03 10:40:00,56.25,56.55,56.16,56.44,1219000.0,35.3629,35.5515,35.3064,35.4824,1219000.0
2011-08-03 10:50:00,56.44,56.8,56.39,56.79,742500.0,35.4824,35.7087,35.4509,35.7024,742500.0
2011-08-03 11:00:00,56.79,57.01,56.7,56.74,698100.0,35.7024,35.8407,35.6458,35.671,698100.0
2011-08-03 11:10:00,56.73,57.09,56.73,57.07,402000.0,35.6647,35.891,35.6647,35.8784,402000.0
2011-08-03 11:20:00,57.08,57.19,56.97,56.99,654900.0,35.8847,35.9539,35.8156,35.8281,654900.0
2011-08-03 11:30:00,57.0,57.12,56.97,57.08,360500.0,35.8344,35.9099,35.8156,35.8847,360500.0
2011-08-03 11:40:00,57.08,57.08,56.93,56.97,225600.0,35.8847,35.8847,35.7904,35.8156,225600.0
2011-08-03 11:50:00,56.97,57.18,56.97,57.1,175800.0,35.8156,35.9476,35.8156,35.8973,175800.0
2011-08-03 12:00:00,57.09,57.11,56.77,56.8,314900.0,35.891,35.9036,35.6898,35.7087,314900.0
2011-08-03 12:10:00,56.79,56.82,56.61,56.63,279700.0,35.7024,35.7213,35.5893,35.6018,279700.0
2011-08-03 12:20:00,56.63,56.64,56.57,56.6,185700.0,35.6018,35.6081,35.5641,35.583,185700.0
2011-08-03 12:30:00,56.6,56.97,56.56,56.93,173600.0,35.583,35.8156,35.5578,35.7904,173600.0
2011-08-03 12:40:00,56.93,57.03,56.87,57.02,124900.0,35.7904,35.8533,35.7527,35.847,124900.0
2011-08-03 12:50:00,57.02,57.09,56.97,57.02,172400.0,35.847,35.891,35.8156,35.847,172400.0
2011-08-03 13:00:00,57.01,57.01,56.83,56.88,145500.0,35.8407,35.8407,35.7276,35.759,145500.0
2011-08-03 13:10:00,56.88,56.98,56.84,56.94,164500.0,35.759,35.8219,35.7338,35.7967,164500.0
2011-08-03 13:20:00,56.94,57.07,56.93,57.07,175400.0,35.7967,35.8784,35.7904,35.8784,175400.0
2011-08-03 13:30:00,57.08,57.29,57.04,57.29,409000.0,35.8847,36.0168,35.8596,36.0168,409000.0
2011-08-03 13:40:00,57.29,57.53,57.28,57.46,388800.0,36.0168,36.1676,36.0105,36.1236,388800.0
2011-08-03 13:50:00,57.45,57.46,57.31,57.37,363900.0,36.1173,36.1236,36.0293,36.067,363900.0
2011-08-03 14:00:00,57.36,57.49,57.29,57.31,434200.0,36.0608,36.1425,36.0168,36.0293,434200.0
2011-08-03 14:10:00,57.31,57.45,57.26,57.26,202100.0,36.0293,36.1173,35.9979,35.9979,202100.0
2011-08-03 14:20:00,57.26,57.32,57.12,57.16,169000.0,35.9979,36.0356,35.9099,35.935,169000.0
2011-08-03 14:30:00,57.16,57.22,57.07,57.09,203400.0,35.935,35.9727,35.8784,35.891,203400.0
2011-08-03 14:40:00,57.09,57.26,57.09,57.25,211800.0,35.891,35.9979,35.891,35.9916,211800.0
2011-08-03 14:50:00,57.24,57.36,57.21,57.34,199700.0,35.9853,36.0608,35.9665,36.0482,199700.0
2011-08-03 15:00:00,57.33,57.42,57.26,57.26,333100.0,36.0419,36.0985,35.9979,35.9979,333100.0
2011-08-03 15:10:00,57.26,57.45,57.24,57.44,693600.0,35.9979,36.1173,35.9853,36.1111,693600.0
2011-08-03 15:20:00,57.44,57.64,57.43,57.52,353100.0,36.1111,36.2368,36.1048,36.1613,353100.0
2011-08-03 15:30:00,57.51,57.52,57.37,57.5,295800.0,36.1551,36.1613,36.067,36.1488,295800.0
2011-08-03 15:40:00,57.5,57.66,57.49,57.58,891100.0,36.1488,36.2494,36.1425,36.1991,891100.0
2011-08-03 15:50:00,57.59,57.62,57.54,57.56,1147700.0,36.2054,36.2242,36.1739,36.1865,1147700.0
2011-08-04 09:30:00,56.87,57.06,56.79,56.8,489200.0,35.7527,35.8722,35.7024,35.7087,489200.0
2011-08-04 09:40:00,56.8,56.9,56.54,56.55,387500.0,35.7087,35.7716,35.5452,35.5515,387500.0
2011-08-04 09:50:00,56.54,56.93,56.53,56.88,692700.0,35.5452,35.7904,35.539,35.759,692700.0
2011-08-04 10:00:00,56.88,56.93,56.74,56.76,287600.0,35.759,35.7904,35.671,35.6836,287600.0
2011-08-04 10:10:00,56.75,56.78,56.64,56.64,362900.0,35.6773,35.6961,35.6081,35.6081,362900.0
2011-08-04 10:20:00,56.64,56.89,56.62,56.74,220700.0,35.6081,35.7653,35.5955,35.671,220700.0
2011-08-04 10:30:00,56.75,56.84,56.62,56.66,158400.0,35.6773,35.7338,35.5955,35.6207,158400.0
2011-08-04 10:40:00,56.65,56.68,56.45,56.62,319200.0,35.6144,35.6333,35.4887,35.5955,319200.0
2011-08-04 10:50:00,56.63,56.64,56.45,56.5,353400.0,35.6018,35.6081,35.4887,35.5201,353400.0
2011-08-04 11:00:00,56.5,56.54,56.37,56.43,372200.0,35.5201,35.5452,35.4384,35.4761,372200.0
2011-08-04 11:10:00,56.44,56.48,56.3,56.41,341700.0,35.4824,35.5075,35.3944,35.4635,341700.0
2011-08-04 11:20:00,56.42,56.42,56.1,56.1,300300.0,35.4698,35.4698,35.2686,35.2686,300300.0
2011-08-04 11:30:00,56.1,56.35,56.08,56.18,224800.0,35.2686,35.4258,35.2561,35.3189,224800.0
2011-08-04 11:40:00,56.18,56.18,55.77,55.89,749000.0,35.3189,35.3189,35.0612,35.1366,749000.0
2011-08-04 11:50:00,55.9,56.14,55.89,56.11,226700.0,35.1429,35.2938,35.1366,35.2749,226700.0
2011-08-04 12:00:00,56.11,56.24,56.05,56.1,133500.0,35.2749,35.3566,35.2372,35.2686,133500.0
2011-08-04 12:10:00,56.09,56.25,56.07,56.18,246100.0,35.2623,35.3629,35.2498,35.3189,246100.0
2011-08-04 12:20:00,56.17,56.21,55.99,56.14,261600.0,35.3126,35.3378,35.1995,35.2938,261600.0
2011-08-04 12:30:00,56.14,56.33,56.14,56.23,407200.0,35.2938,35.4132,35.2938,35.3504,407200.0
2011-08-04 12:40:00,56.23,56.29,56.15,56.26,254500.0,35.3504,35.3881,35.3001,35.3692,254500.0
2011-08-04 12:50:00,56.26,56.28,56.12,56.12,410700.0,35.3692,35.3818,35.2812,35.2812,410700.0
2011-08-04 13:00:00,56.12,56.24,56.12,56.2,213700.0,35.2812,35.3566,35.2812,35.3315,213700.0
2011-08-04 13:10:00,56.2,56.21,56.1,56.15,379800.0,35.3315,35.3378,35.2686,35.3001,379800.0
2011-08-04 13:20:00,56.15,56.28,56.15,56.27,341500.0,35.3001,35.3818,35.3001,35.3755,341500.0
2011-08-04 13:30:00,56.27,56.27,56.12,56.14,148200.0,35.3755,35.3755,35.2812,35.2938,148200.0
2011-08-04 13:40:00,56.14,56.18,55.92,55.95,243200.0,35.2938,35.3189,35.1555,35.1743,243200.0
2011-08-04 13:50:00,55.95,55.98,55.82,55.9,449100.0,35.1743,35.1932,35.0926,35.1429,449100.0
2011-08-04 14:00:00,55.9,55.92,55.67,55.71,459900.0,35.1429,35.1555,34.9983,35.0234,459900.0
2011-08-04 14:10:00,55.71,55.76,55.57,55.58,394600.0,35.0234,35.0549,34.9354,34.9417,394600.0
2011-08-04 14:20:00,55.58,55.58,55.29,55.39,379900.0,34.9417,34.9417,34.7594,34.8223,379900.0
2011-08-04 14:30:00,55.39,55.83,55.37,55.81,445300.0,34.8223,35.0989,34.8097,35.0863,445300.0
2011-08-04 14:40:00,55.82,55.99,55.79,55.93,414500.0,35.0926,35.1995,35.0737,35.1618,414500.0
2011-08-04 14:50:00,55.93,56.01,55.9,55.93,693200.0,35.1618,35.212,35.1429,35.1618,693200.0
2011-08-04 15:00:00,55.93,56.03,55.88,55.95,410600.0,35.1618,35.2246,35.1303,35.1743,410600.0
2011-08-04 15:10:00,55.96,55.99,55.64,55.66,321500.0,35.1806,35.1995,34.9794,34.992,321500.0
2011-08-04 15:20:00,55.65,55.7,55.45,55.45,385200.0,34.9857,35.0172,34.86,34.86,385200.0
2011-08-04 15:30:00,55.45,55.49,55.25,55.48,880200.0,34.86,34.8851,34.7343,34.8789,880200.0
2011-08-04 15:40:00,55.48,55.51,55.04,55.09,1117400.0,34.8789,34.8977,34.6022,34.6337,1117400.0
2011-08-04 15:50:00,55.09,55.11,54.28,54.76,3924400.0,34.6337,34.6462,34.1244,34.4262,3924400.0
2011-08-05 09:30:00,55.4,55.5,54.8,54.92,1009400.0,34.8286,34.8914,34.4514,34.5268,1009400.0
2011-08-05 09:40:00,54.92,54.92,54.59,54.59,527800.0,34.5268,34.5268,34.3193,34.3193,527800.0
2011-08-05 09:50:00,54.58,54.62,53.53,53.58,1931300.0,34.313,34.3382,33.6529,33.6844,1931300.0
2011-08-05 10:00:00,53.57,53.94,53.38,53.94,1168100.0,33.6781,33.9107,33.5586,33.9107,1168100.0
2011-08-05 10:10:00,53.93,54.09,53.7,54.08,1045400.0,33.9044,34.005,33.7598,33.9987,1045400.0
2011-08-05 10:20:00,54.08,54.31,54.02,54.2,755200.0,33.9987,34.1433,33.961,34.0741,755200.0
2011-08-05 10:30:00,54.2,54.29,54.01,54.13,486700.0,34.0741,34.1307,33.9547,34.0301,486700.0
2011-08-05 10:40:00,54.11,54.13,53.89,54.04,531100.0,34.0176,34.0301,33.8793,33.9736,531100.0
2011-08-05 10:50:00,54.05,54.31,54.02,54.31,362200.0,33.9798,34.1433,33.961,34.1433,362200.0
2011-08-05 11:00:00,54.3,54.3,53.92,53.99,327900.0,34.137,34.137,33.8981,33.9421,327900.0
2011-08-05 11:10:00,53.98,54.04,53.66,53.75,583500.0,33.9358,33.9736,33.7347,33.7912,583500.0
2011-08-05 11:20:00,53.75,54.33,53.65,54.08,674600.0,33.7912,34.1559,33.7284,33.9987,674600.0
2011-08-05 11:30:00,54.07,54.13,53.69,53.7,529400.0,33.9924,34.0301,33.7535,33.7598,529400.0
2011-08-05 11:40:00,53.7,53.77,53.32,53.34,239200.0,33.7598,33.8038,33.5209,33.5335,239200.0
2011-08-05 11:50:00,53.33,53.34,52.76,52.84,968300.0,33.5272,33.5335,33.1689,33.2192,968300.0
2011-08-05 12:00:00,52.83,53.1,52.8,53.09,495100.0,33.2129,33.3826,33.194,33.3763,495100.0
2011-08-05 12:10:00,53.09,53.72,53.08,53.41,1047700.0,33.3763,33.7724,33.37,33.5775,1047700.0
2011-08-05 12:20:00,53.41,53.6,53.14,53.36,612000.0,33.5775,33.6969,33.4078,33.5461,612000.0
2011-08-05 12:30:00,53.36,54.07,53.33,53.95,632100.0,33.5461,33.9924,33.5272,33.917,632100.0
2011-08-05 12:40:00,53.95,54.61,53.7,54.52,1379000.0,33.917,34.3319,33.7598,34.2753,1379000.0
2011-08-05 12:50:00,54.53,54.8,54.3,54.45,1312900.0,34.2816,34.4514,34.137,34.2313,1312900.0
2011-08-05 13:00:00,54.45,54.62,54.0,54.39,656000.0,34.2313,34.3382,33.9484,34.1936,656000.0
2011-08-05 13:10:00,54.4,54.59,54.35,54.58,196100.0,34.1999,34.3193,34.1684,34.313,196100.0
2011-08-05 13:20:00,54.58,54.68,54.39,54.44,194400.0,34.313,34.3759,34.1936,34.225,194400.0
2011-08-05 13:30:00,54.43,54.52,54.19,54.23,260700.0,34.2187,34.2753,34.0679,34.093,260700.0
2011-08-05 13:40:00,54.23,54.49,54.09,54.49,393000.0,34.093,34.2565,34.005,34.2565,393000.0
2011-08-05 13:50:00,54.48,54.76,54.45,54.53,351900.0,34.2502,34.4262,34.2313,34.2816,351900.0
2011-08-05 14:00:00,54.54,54.57,54.25,54.27,312100.0,34.2879,34.3068,34.1056,34.1182,312100.0
2011-08-05 14:10:00,54.27,54.47,54.09,54.47,324000.0,34.1182,34.2439,34.005,34.2439,324000.0
2011-08-05 14:20:00,54.47,54.55,54.3,54.35,299300.0,34.2439,34.2942,34.137,34.1684,299300.0
2011-08-05 14:30:00,54.35,54.49,54.27,54.46,227000.0,34.1684,34.2565,34.1182,34.2376,227000.0
2011-08-05 14:40:00,54.46,54.48,54.15,54.15,216100.0,34.2376,34.2502,34.0427,34.0427,216100.0
2011-08-05 14:50:00,54.16,54.17,53.93,54.03,395100.0,34.049,34.0553,33.9044,33.9673,395100.0
2011-08-05 15:00:00,54.03,54.08,53.36,53.48,731000.0,33.9673,33.9987,33.5461,33.6215,731000.0
2011-08-05 15:10:00,53.49,53.87,53.48,53.66,503400.0,33.6278,33.8667,33.6215,33.7347,503400.0
2011-08-05 15:20:00,53.65,53.88,53.44,53.44,303500.0,33.7284,33.873,33.5964,33.5964,303500.0
2011-08-05 15:30:00,53.44,53.85,53.42,53.82,838100.0,33.5964,33.8541,33.5838,33.8353,838100.0
2011-08-05 15:40:00,53.83,53.9,53.5,53.52,837700.0,33.8415,33.8855,33.6341,33.6467,837700.0
2011-08-05 15:50:00,53.51,53.68,53.5,53.59,979000.0,33.6404,33.7472,33.6341,33.6907,979000.0
2011-08-08 09:30:00,51.75,52.31,51.54,52.15,2169100.0,32.5339,32.886,32.4019,32.7854,2169100.0
2011-08-08 09:40:00,52.17,52.55,52.14,52.3,1360700.0,32.7979,33.0368,32.7791,32.8797,1360700.0
2011-08-08 09:50:00,52.3,52.4,52.11,52.27,650900.0,32.8797,32.9425,32.7602,32.8608,650900.0
2011-08-08 10:00:00,52.27,52.44,51.95,52.0,728900.0,32.8608,32.9677,32.6596,32.6911,728900.0
2011-08-08 10:10:00,51.99,52.01,51.74,51.84,1048900.0,32.6848,32.6974,32.5276,32.5905,1048900.0
2011-08-08 10:20:00,51.84,51.84,51.47,51.53,960000.0,32.5905,32.5905,32.3579,32.3956,960000.0
2011-08-08 10:30:00,51.52,51.67,51.17,51.43,1104400.0,32.3893,32.4836,32.1693,32.3327,1104400.0
2011-08-08 10:40:00,51.43,51.79,51.34,51.76,1115800.0,32.3327,32.559,32.2761,32.5402,1115800.0
2011-08-08 10:50:00,51.76,51.79,51.43,51.49,733100.0,32.5402,32.559,32.3327,32.3704,733100.0
2011-08-08 11:00:00,51.49,52.0,51.4,51.98,660900.0,32.3704,32.6911,32.3139,32.6785,660900.0
2011-08-08 11:10:00,51.99,52.11,51.65,51.76,577400.0,32.6848,32.7602,32.471,32.5402,577400.0
2011-08-08 11:20:00,51.75,51.77,51.53,51.69,420200.0,32.5339,32.5465,32.3956,32.4962,420200.0
2011-08-08 11:30:00,51.69,51.7,51.55,51.69,450100.0,32.4962,32.5025,32.4082,32.4962,450100.0
2011-08-08 11:40:00,51.68,51.91,51.62,51.89,286200.0,32.4899,32.6345,32.4522,32.6219,286200.0
2011-08-08 11:50:00,51.89,51.96,51.73,51.78,295600.0,32.6219,32.6659,32.5213,32.5528,295600.0
2011-08-08 12:00:00,51.77,51.78,51.44,51.57,307200.0,32.5465,32.5528,32.339,32.4207,307200.0
2011-08-08 12:10:00,51.56,51.65,51.35,51.37,289700.0,32.4144,32.471,32.2824,32.295,289700.0
2011-08-08 12:20:00,51.36,51.42,51.09,51.12,410600.0,32.2887,32.3264,32.119,32.1378,410600.0
2011-08-08 12:30:00,51.11,51.2,51.0,51.07,376900.0,32.1315,32.1881,32.0624,32.1064,376900.0
2011-08-08 12:40:00,51.06,51.22,50.97,51.15,614500.0,32.1001,32.2007,32.0435,32.1567,614500.0
2011-08-08 12:50:00,51.15,51.25,50.98,51.0,216500.0,32.1567,32.2196,32.0498,32.0624,216500.0
2011-08-08 13:00:00,50.99,51.17,50.9,50.94,546700.0,32.0561,32.1693,31.9995,32.0247,546700.0
2011-08-08 13:10:00,50.95,51.01,50.81,50.97,345200.0,32.031,32.0687,31.9429,32.0435,345200.0
2011-08-08 13:20:00,50.98,51.1,50.91,51.0,371600.0,32.0498,32.1253,32.0058,32.0624,371600.0
2011-08-08 13:30:00,50.99,51.0,50.68,50.68,363700.0,32.0561,32.0624,31.8612,31.8612,363700.0
2011-08-08 13:40:00,50.69,50.8,50.53,50.6,758000.0,31.8675,31.9367,31.7669,31.8109,758000.0
2011-08-08 13:50:00,50.6,50.78,50.34,50.35,589300.0,31.8109,31.9241,31.6475,31.6538,589300.0
2011-08-08 14:00:00,50.35,50.64,50.32,50.4,703500.0,31.6538,31.8361,31.6349,31.6852,703500.0
2011-08-08 14:10:00,50.4,50.51,49.89,50.03,846800.0,31.6852,31.7543,31.3646,31.4526,846800.0
2011-08-08 14:20:00,50.04,50.09,49.47,49.97,1152100.0,31.4589,31.4903,31.1005,31.4149,1152100.0
2011-08-08 14:30:00,49.97,50.49,49.9,50.17,1254100.0,31.4149,31.7418,31.3708,31.5406,1254100.0
2011-08-08 14:40:00,50.17,50.32,49.97,50.07,813100.0,31.5406,31.6349,31.4149,31.4777,813100.0
2011-08-08 14:50:00,50.08,50.23,49.93,50.03,364400.0,31.484,31.5783,31.3897,31.4526,364400.0
2011-08-08 15:00:00,50.02,50.28,49.95,50.27,453600.0,31.4463,31.6097,31.4023,31.6035,453600.0
2011-08-08 15:10:00,50.27,50.97,50.23,50.79,1029600.0,31.6035,32.0435,31.5783,31.9304,1029600.0
2011-08-08 15:20:00,50.78,50.8,50.37,50.4,645600.0,31.9241,31.9367,31.6663,31.6852,645600.0
2011-08-08 15:30:00,50.4,50.49,50.13,50.22,690700.0,31.6852,31.7418,31.5154,31.572,690700.0
2011-08-08 15:40:00,50.23,50.28,49.38,49.4,1321600.0,31.5783,31.6097,31.0439,31.0565,1321600.0
2011-08-08 15:50:00,49.4,49.61,49.11,49.16,3947600.0,31.0565,31.1885,30.8742,30.9056,3947600.0
2011-08-09 09:30:00,49.9,50.09,49.8,50.01,1541300.0,31.3708,31.4903,31.308,31.44,1541300.0
2011-08-09 09:40:00,50.01,50.02,49.65,49.92,2319500.0,31.44,31.4463,31.2137,31.3834,2319500.0
2011-08-09 09:50:00,49.92,50.36,49.91,50.22,1162800.0,31.3834,31.66,31.3771,31.572,1162800.0
2011-08-09 10:00:00,50.22,50.59,50.12,50.27,896100.0,31.572,31.8046,31.5092,31.6035,896100.0
2011-08-09 10:10:00,50.27,50.52,50.21,50.47,585700.0,31.6035,31.7606,31.5657,31.7292,585700.0
2011-08-09 10:20:00,50.48,50.5,50.21,50.43,635500.0,31.7355,31.7481,31.5657,31.704,635500.0
2011-08-09 10:30:00,50.43,50.74,50.38,50.68,1039500.0,31.704,31.8989,31.6726,31.8612,1039500.0
2011-08-09 10:40:00,50.68,51.05,50.63,50.94,667000.0,31.8612,32.0938,31.8298,32.0247,667000.0
2011-08-09 10:50:00,50.95,50.99,50.8,50.83,590100.0,32.031,32.0561,31.9367,31.9555,590100.0
2011-08-09 11:00:00,50.82,50.82,50.57,50.67,519700.0,31.9492,31.9492,31.7921,31.8549,519700.0
2011-08-09 11:10:00,50.67,50.76,50.46,50.73,399400.0,31.8549,31.9115,31.7229,31.8926,399400.0
2011-08-09 11:20:00,50.73,51.07,50.73,51.04,414800.0,31.8926,32.1064,31.8926,32.0875,414800.0
2011-08-09 11:30:00,51.04,51.09,50.83,50.86,535400.0,32.0875,32.119,31.9555,31.9744,535400.0
2011-08-09 11:40:00,50.85,51.03,50.84,50.95,158300.0,31.9681,32.0813,31.9618,32.031,158300.0
2011-08-09 11:50:00,50.95,51.17,50.95,51.11,380200.0,32.031,32.1693,32.031,32.1315,380200.0
2011-08-09 12:00:00,51.11,51.38,51.11,51.36,557800.0,32.1315,32.3013,32.1315,32.2887,557800.0
2011-08-09 12:10:00,51.36,51.37,51.25,51.28,277100.0,32.2887,32.295,32.2196,32.2384,277100.0
2011-08-09 12:20:00,51.28,51.41,51.26,51.34,278700.0,32.2384,32.3201,32.2258,32.2761,278700.0
2011-08-09 12:30:00,51.34,51.42,51.32,51.41,205400.0,32.2761,32.3264,32.2636,32.3201,205400.0
2011-08-09 12:40:00,51.41,51.41,51.2,51.2,359800.0,32.3201,32.3201,32.1881,32.1881,359800.0
2011-08-09 12:50:00,51.21,51.29,51.11,51.15,474600.0,32.1944,32.2447,32.1315,32.1567,474600.0
2011-08-09 13:00:00,51.15,51.25,51.01,51.25,601900.0,32.1567,32.2196,32.0687,32.2196,601900.0
2011-08-09 13:10:00,51.24,51.36,51.22,51.27,204900.0,32.2133,32.2887,32.2007,32.2321,204900.0
2011-08-09 13:20:00,51.27,51.28,51.19,51.2,173500.0,32.2321,32.2384,32.1818,32.1881,173500.0
2011-08-09 13:30:00,51.2,51.26,51.13,51.13,279300.0,32.1881,32.2258,32.1441,32.1441,279300.0
2011-08-09 13:40:00,51.14,51.16,50.94,50.98,302500.0,32.1504,32.163,32.0247,32.0498,302500.0
2011-08-09 13:50:00,50.97,51.02,50.69,50.96,838800.0,32.0435,32.075,31.8675,32.0372,838800.0
2011-08-09 14:00:00,50.96,51.01,50.75,50.82,554600.0,32.0372,32.0687,31.9052,31.9492,554600.0
2011-08-09 14:10:00,50.82,51.39,50.79,51.17,570400.0,31.9492,32.3076,31.9304,32.1693,570400.0
2011-08-09 14:20:00,51.15,51.15,50.13,50.9,2294300.0,32.1567,32.1567,31.5154,31.9995,2294300.0
2011-08-09 14:30:00,50.9,50.94,50.29,50.3,802200.0,31.9995,32.0247,31.616,31.6223,802200.0
2011-08-09 14:40:00,50.29,50.29,49.35,49.87,1736500.0,31.616,31.616,31.0251,31.352,1736500.0
2011-08-09 14:50:00,49.88,50.56,49.87,50.03,1039600.0,31.3583,31.7858,31.352,31.4526,1039600.0
2011-08-09 15:00:00,50.02,50.45,49.79,50.37,481100.0,31.4463,31.7166,31.3017,31.6663,481100.0
2011-08-09 15:10:00,50.36,51.47,50.35,51.46,1283900.0,31.66,32.3579,31.6538,32.3516,1283900.0
2011-08-09 15:20:00,51.44,51.56,51.24,51.49,975300.0,32.339,32.4144,32.2133,32.3704,975300.0
2011-08-09 15:30:00,51.5,51.74,51.42,51.73,1526900.0,32.3767,32.5276,32.3264,32.5213,1526900.0
2011-08-09 15:40:00,51.73,52.79,51.71,52.74,2554600.0,32.5213,33.1877,32.5087,33.1563,2554600.0
2011-08-09 15:50:00,52.75,53.59,52.64,53.59,6062300.0,33.1626,33.6907,33.0934,33.6907,6062300.0
2011-08-10 09:30:00,52.31,52.8,51.91,52.62,1729400.0,32.886,33.194,32.6345,33.0808,1729400.0
2011-08-10 09:40:00,52.61,52.94,52.33,52.89,1451000.0,33.0746,33.282,32.8985,33.2506,1451000.0
2011-08-10 09:50:00,52.88,53.09,52.67,52.89,1358100.0,33.2443,33.3763,33.1123,33.2506,1358100.0
2011-08-10 10:00:00,52.84,53.14,52.61,52.89,1030200.0,33.2192,33.4078,33.0746,33.2506,1030200.0
2011-08-10 10:10:00,52.9,52.9,52.48,52.6,847600.0,33.2569,33.2569,32.9928,33.0683,847600.0
2011-08-10 10:20:00,52.59,52.69,52.15,52.6,1031400.0,33.062,33.1249,32.7854,33.0683,1031400.0
2011-08-10 10:30:00,52.61,53.12,52.51,52.77,1591400.0,33.0746,33.3952,33.0117,33.1751,1591400.0
2011-08-10 10:40:00,52.76,52.99,52.46,52.69,1118800.0,33.1689,33.3135,32.9803,33.1249,1118800.0
2011-08-10 10:50:00,52.69,52.97,52.28,52.83,827000.0,33.1249,33.3009,32.8671,33.2129,827000.0
2011-08-10 11:00:00,52.84,52.85,52.3,52.53,712900.0,33.2192,33.2254,32.8797,33.0243,712900.0
2011-08-10 11:10:00,52.53,52.81,52.48,52.61,483700.0,33.0243,33.2003,32.9928,33.0746,483700.0
2011-08-10 11:20:00,52.6,52.65,52.14,52.18,400100.0,33.0683,33.0997,32.7791,32.8042,400100.0
2011-08-10 11:30:00,52.2,52.56,52.15,52.33,469300.0,32.8168,33.0431,32.7854,32.8985,469300.0
2011-08-10 11:40:00,52.34,52.8,52.26,52.48,469300.0,32.9048,33.194,32.8545,32.9928,469300.0
2011-08-10 11:50:00,52.48,53.16,52.48,53.14,785000.0,32.9928,33.4203,32.9928,33.4078,785000.0
2011-08-10 12:00:00,53.13,53.38,52.83,53.34,587200.0,33.4015,33.5586,33.2129,33.5335,587200.0
2011-08-10 12:10:00,53.34,53.54,53.12,53.52,435500.0,33.5335,33.6592,33.3952,33.6467,435500.0
2011-08-10 12:20:00,53.54,53.57,53.02,53.03,705400.0,33.6592,33.6781,33.3323,33.3386,705400.0
2011-08-10 12:30:00,53.03,53.26,52.81,52.88,391600.0,33.3386,33.4832,33.2003,33.2443,391600.0
2011-08-10 12:40:00,52.89,53.15,52.86,53.01,273600.0,33.2506,33.414,33.2317,33.326,273600.0
2011-08-10 12:50:00,53.02,53.33,52.98,53.27,373500.0,33.3323,33.5272,33.3072,33.4895,373500.0
2011-08-10 13:00:00,53.26,53.28,52.93,53.1,497200.0,33.4832,33.4958,33.2757,33.3826,497200.0
2011-08-10 13:10:00,53.1,53.23,52.91,53.03,340300.0,33.3826,33.4643,33.2632,33.3386,340300.0
2011-08-10 13:20:00,53.02,53.29,52.86,53.18,323800.0,33.3323,33.5021,33.2317,33.4329,323800.0
2011-08-10 13:30:00,53.18,53.33,53.05,53.18,459300.0,33.4329,33.5272,33.3512,33.4329,459300.0
2011-08-10 13:40:00,53.19,53.58,53.13,53.51,778600.0,33.4392,33.6844,33.4015,33.6404,778600.0
2011-08-10 13:50:00,53.5,54.05,53.49,54.03,1183600.0,33.6341,33.9798,33.6278,33.9673,1183600.0
2011-08-10 14:00:00,54.01,54.38,53.77,54.34,1197700.0,33.9547,34.1873,33.8038,34.1622,1197700.0
2011-08-10 14:10:00,54.34,54.59,54.08,54.25,1625400.0,34.1622,34.3193,33.9987,34.1056,1625400.0
2011-08-10 14:20:00,54.26,54.76,54.24,54.41,1572800.0,34.1119,34.4262,34.0993,34.2062,1572800.0
2011-08-10 14:30:00,54.4,54.52,54.15,54.26,1202800.0,34.1999,34.2753,34.0427,34.1119,1202800.0
2011-08-10 14:40:00,54.27,54.76,54.26,54.56,996100.0,34.1182,34.4262,34.1119,34.3005,996100.0
2011-08-10 14:50:00,54.55,54.56,54.05,54.06,690100.0,34.2942,34.3005,33.9798,33.9861,690100.0
2011-08-10 15:00:00,54.06,54.36,53.9,53.92,1001600.0,33.9861,34.1747,33.8855,33.8981,1001600.0
2011-08-10 15:10:00,53.93,54.08,53.7,53.83,1577600.0,33.9044,33.9987,33.7598,33.8415,1577600.0
2011-08-10 15:20:00,53.82,54.19,53.53,53.55,1236500.0,33.8353,34.0679,33.6529,33.6655,1236500.0
2011-08-10 15:30:00,53.56,53.56,52.72,53.3,1452800.0,33.6718,33.6718,33.1437,33.5083,1452800.0
2011-08-10 15:40:00,53.3,53.55,52.84,53.05,1872000.0,33.5083,33.6655,33.2192,33.3512,1872000.0
2011-08-10 15:50:00,53.05,53.09,52.16,52.27,2500100.0,33.3512,33.3763,32.7917,32.8608,2500100.0
2011-08-11 09:30:00,52.63,53.52,52.55,52.92,1184800.0,33.0871,33.6467,33.0368,33.2694,1184800.0
2011-08-11 09:40:00,52.92,53.16,52.58,52.8,1036100.0,33.2694,33.4203,33.0557,33.194,1036100.0
2011-08-11 09:50:00,52.78,53.0,52.33,52.8,679400.0,33.1814,33.3197,32.8985,33.194,679400.0
2011-08-11 10:00:00,52.8,53.4,52.76,53.37,1224100.0,33.194,33.5712,33.1689,33.5523,1224100.0
2011-08-11 10:10:00,53.38,53.8,53.1,53.65,866500.0,33.5586,33.8227,33.3826,33.7284,866500.0
2011-08-11 10:20:00,53.65,53.87,53.5,53.54,518600.0,33.7284,33.8667,33.6341,33.6592,518600.0
2011-08-11 10:30:00,53.54,53.98,53.53,53.95,577000.0,33.6592,33.9358,33.6529,33.917,577000.0
2011-08-11 10:40:00,53.96,54.31,53.78,54.3,491100.0,33.9233,34.1433,33.8101,34.137,491100.0
2011-08-11 10:50:00,54.3,54.35,54.15,54.17,704800.0,34.137,34.1684,34.0427,34.0553,704800.0
2011-08-11 11:00:00,54.18,54.56,54.17,54.43,629800.0,34.0616,34.3005,34.0553,34.2187,629800.0
2011-08-11 11:10:00,54.44,54.48,54.04,54.18,734500.0,34.225,34.2502,33.9736,34.0616,734500.0
2011-08-11 11:20:00,54.18,54.22,53.74,54.01,527100.0,34.0616,34.0867,33.785,33.9547,527100.0
2011-08-11 11:30:00,54.01,54.11,53.66,53.76,378400.0,33.9547,34.0176,33.7347,33.7975,378400.0
2011-08-11 11:40:00,53.76,53.98,53.72,53.92,297200.0,33.7975,33.9358,33.7724,33.8981,297200.0
2011-08-11 11:50:00,53.92,54.12,53.82,53.85,291600.0,33.8981,34.0239,33.8353,33.8541,291600.0
2011-08-11 12:00:00,53.85,54.02,53.76,53.85,359900.0,33.8541,33.961,33.7975,33.8541,359900.0
2011-08-11 12:10:00,53.84,53.9,53.66,53.69,238900.0,33.8478,33.8855,33.7347,33.7535,238900.0
2011-08-11 12:20:00,53.68,53.77,53.52,53.57,242900.0,33.7472,33.8038,33.6467,33.6781,242900.0
2011-08-11 12:30:00,53.57,53.89,53.56,53.87,171900.0,33.6781,33.8793,33.6718,33.8667,171900.0
2011-08-11 12:40:00,53.87,54.27,53.87,54.08,136700.0,33.8667,34.1182,33.8667,33.9987,136700.0
2011-08-11 12:50:00,54.09,54.45,54.07,54.32,254500.0,34.005,34.2313,33.9924,34.1496,254500.0
2011-08-11 13:00:00,54.32,54.35,54.03,54.21,441200.0,34.1496,34.1684,33.9673,34.0804,441200.0
2011-08-11 13:10:00,54.2,54.4,54.14,54.15,166800.0,34.0741,34.1999,34.0364,34.0427,166800.0
2011-08-11 13:20:00,54.15,54.42,54.04,54.31,311300.0,34.0427,34.2125,33.9736,34.1433,311300.0
2011-08-11 13:30:00,54.32,54.48,54.21,54.24,249500.0,34.1496,34.2502,34.0804,34.0993,249500.0
2011-08-11 13:40:00,54.23,54.28,53.92,54.13,220700.0,34.093,34.1244,33.8981,34.0301,220700.0
2011-08-11 13:50:00,54.12,54.47,54.04,54.46,190500.0,34.0239,34.2439,33.9736,34.2376,190500.0
2011-08-11 14:00:00,54.47,54.48,54.35,54.36,268000.0,34.2439,34.2502,34.1684,34.1747,268000.0
2011-08-11 14:10:00,54.36,54.61,54.36,54.47,352400.0,34.1747,34.3319,34.1747,34.2439,352400.0
2011-08-11 14:20:00,54.47,54.68,54.47,54.65,229400.0,34.2439,34.3759,34.2439,34.3571,229400.0
2011-08-11 14:30:00,54.64,54.65,54.42,54.55,342100.0,34.3508,34.3571,34.2125,34.2942,342100.0
2011-08-11 14:40:00,54.55,54.7,54.47,54.57,310300.0,34.2942,34.3885,34.2439,34.3068,310300.0
2011-08-11 14:50:00,54.58,54.95,54.54,54.88,401500.0,34.313,34.5457,34.2879,34.5016,401500.0
2011-08-11 15:00:00,54.88,55.14,54.83,55.0,727800.0,34.5016,34.6651,34.4702,34.5771,727800.0
2011-08-11 15:10:00,55.01,55.41,54.98,55.39,842900.0,34.5834,34.8348,34.5645,34.8223,842900.0
2011-08-11 15:20:00,55.38,55.8,55.35,55.51,1105800.0,34.816,35.08,34.7971,34.8977,1105800.0
2011-08-11 15:30:00,55.51,55.81,55.38,55.61,1800200.0,34.8977,35.0863,34.816,34.9606,1800200.0
2011-08-11 15:40:00,55.61,55.81,55.23,55.26,1968800.0,34.9606,35.0863,34.7217,34.7405,1968800.0
2011-08-11 15:50:00,55.26,55.26,54.57,54.85,4417600.0,34.7405,34.7405,34.3068,34.4828,4417600.0
2011-08-12 09:30:00,55.5,56.0,55.21,55.53,1399100.0,34.8914,35.2058,34.7091,34.9103,1399100.0
2011-08-12 09:40:00,55.53,55.73,55.3,55.69,803800.0,34.9103,35.036,34.7657,35.0109,803800.0
2011-08-12 09:50:00,55.7,55.7,54.76,55.0,452000.0,35.0172,35.0172,34.4262,34.5771,452000.0
2011-08-12 10:00:00,55.0,55.05,54.55,54.74,523500.0,34.5771,34.6085,34.2942,34.4136,523500.0
2011-08-12 10:10:00,54.73,55.18,54.58,54.99,677200.0,34.4073,34.6902,34.313,34.5708,677200.0
2011-08-12 10:20:00,55.01,55.03,54.71,54.84,425900.0,34.5834,34.5959,34.3948,34.4765,425900.0
2011-08-12 10:30:00,54.84,55.04,54.7,54.94,320000.0,34.4765,34.6022,34.3885,34.5394,320000.0
2011-08-12 10:40:00,54.93,54.95,54.53,54.65,488000.0,34.5331,34.5457,34.2816,34.3571,488000.0
2011-08-12 10:50:00,54.63,54.93,54.53,54.9,381500.0,34.3445,34.5331,34.2816,34.5142,381500.0
2011-08-12 11:00:00,54.89,54.99,54.62,54.91,208800.0,34.5079,34.5708,34.3382,34.5205,208800.0
2011-08-12 11:10:00,54.92,55.01,54.8,54.91,186600.0,34.5268,34.5834,34.4514,34.5205,186600.0
2011-08-12 11:20:00,54.9,54.99,54.71,54.93,288100.0,34.5142,34.5708,34.3948,34.5331,288100.0
2011-08-12 11:30:00,54.93,55.12,54.85,55.05,167800.0,34.5331,34.6525,34.4828,34.6085,167800.0
2011-08-12 11:40:00,55.05,55.37,54.99,55.26,217300.0,34.6085,34.8097,34.5708,34.7405,217300.0
2011-08-12 11:50:00,55.25,55.49,55.24,55.44,301000.0,34.7343,34.8851,34.728,34.8537,301000.0
2011-08-12 12:00:00,55.44,55.54,55.32,55.33,225800.0,34.8537,34.9166,34.7783,34.7846,225800.0
2011-08-12 12:10:00,55.32,55.38,55.2,55.37,229100.0,34.7783,34.816,34.7028,34.8097,229100.0
2011-08-12 12:20:00,55.37,55.38,55.12,55.29,208100.0,34.8097,34.816,34.6525,34.7594,208100.0
2011-08-12 12:30:00,55.28,55.32,55.08,55.1,209800.0,34.7531,34.7783,34.6274,34.64,209800.0
2011-08-12 12:40:00,55.1,55.16,54.92,54.93,186100.0,34.64,34.6777,34.5268,34.5331,186100.0
2011-08-12 12:50:00,54.92,55.22,54.92,55.21,100400.0,34.5268,34.7154,34.5268,34.7091,100400.0
2011-08-12 13:00:00,55.21,55.34,55.15,55.15,141800.0,34.7091,34.7908,34.6714,34.6714,141800.0
2011-08-12 13:10:00,55.15,55.25,55.05,55.12,85000.0,34.6714,34.7343,34.6085,34.6525,85000.0
2011-08-12 13:20:00,55.13,55.17,54.94,55.07,203900.0,34.6588,34.684,34.5394,34.6211,203900.0
2011-08-12 13:30:00,55.07,55.21,54.99,55.15,208500.0,34.6211,34.7091,34.5708,34.6714,208500.0
2011-08-12 13:40:00,55.15,55.27,55.11,55.12,149300.0,34.6714,34.7468,34.6462,34.6525,149300.0
2011-08-12 13:50:00,55.12,55.18,55.08,55.14,123800.0,34.6525,34.6902,34.6274,34.6651,123800.0
2011-08-12 14:00:00,55.14,55.26,55.14,55.26,99600.0,34.6651,34.7405,34.6651,34.7405,99600.0
2011-08-12 14:10:00,55.27,55.27,54.87,54.99,486700.0,34.7468,34.7468,34.4954,34.5708,486700.0
2011-08-12 14:20:00,54.98,54.98,54.68,54.73,417100.0,34.5645,34.5645,34.3759,34.4073,417100.0
2011-08-12 14:30:00,54.71,54.82,54.54,54.56,289600.0,34.3948,34.4639,34.2879,34.3005,289600.0
2011-08-12 14:40:00,54.56,54.87,54.54,54.75,294600.0,34.3005,34.4954,34.2879,34.4199,294600.0
2011-08-12 14:50:00,54.75,54.88,54.6,54.79,186500.0,34.4199,34.5016,34.3256,34.4451,186500.0
2011-08-12 15:00:00,54.79,54.99,54.77,54.78,196600.0,34.4451,34.5708,34.4325,34.4388,196600.0
2011-08-12 15:10:00,54.76,54.83,54.68,54.7,307600.0,34.4262,34.4702,34.3759,34.3885,307600.0
2011-08-12 15:20:00,54.69,54.86,54.63,54.66,223900.0,34.3822,34.4891,34.3445,34.3633,223900.0
2011-08-12 15:30:00,54.66,54.7,54.44,54.62,597900.0,34.3633,34.3885,34.225,34.3382,597900.0
2011-08-12 15:40:00,54.62,54.77,54.57,54.67,1110600.0,34.3382,34.4325,34.3068,34.3696,1110600.0
2011-08-12 15:50:00,54.67,54.73,54.62,54.72,1195700.0,34.3696,34.4073,34.3382,34.4011,1195700.0
2011-08-15 09:30:00,55.12,55.59,55.0,55.4,725100.0,34.6525,34.948,34.5771,34.8286,725100.0
2011-08-15 09:40:00,55.41,55.61,55.34,55.59,615000.0,34.8348,34.9606,34.7908,34.948,615000.0
2011-08-15 09:50:00,55.59,55.68,55.51,55.65,311300.0,34.948,35.0046,34.8977,34.9857,311300.0
2011-08-15 10:00:00,55.65,55.86,55.61,55.83,525600.0,34.9857,35.1177,34.9606,35.0989,525600.0
2011-08-15 10:10:00,55.85,55.91,55.75,55.79,397900.0,35.1115,35.1492,35.0486,35.0737,397900.0
2011-08-15 10:20:00,55.8,55.9,55.72,55.85,281400.0,35.08,35.1429,35.0297,35.1115,281400.0
2011-08-15 10:30:00,55.86,55.88,55.72,55.83,192700.0,35.1177,35.1303,35.0297,35.0989,192700.0
2011-08-15 10:40:00,55.83,55.87,55.73,55.86,155200.0,35.0989,35.124,35.036,35.1177,155200.0
2011-08-15 10:50:00,55.87,56.0,55.83,55.95,245300.0,35.124,35.2058,35.0989,35.1743,245300.0
2011-08-15 11:00:00,55.95,56.04,55.9,55.92,249800.0,35.1743,35.2309,35.1429,35.1555,249800.0
2011-08-15 11:10:00,55.94,56.0,55.84,55.86,393300.0,35.168,35.2058,35.1052,35.1177,393300.0
2011-08-15 11:20:00,55.85,56.05,55.85,55.99,349200.0,35.1115,35.2372,35.1115,35.1995,349200.0
2011-08-15 11:30:00,55.98,55.98,55.81,55.88,247700.0,35.1932,35.1932,35.0863,35.1303,247700.0
2011-08-15 11:40:00,55.88,56.02,55.88,55.98,92700.0,35.1303,35.2183,35.1303,35.1932,92700.0
2011-08-15 11:50:00,55.99,56.07,55.97,56.02,365700.0,35.1995,35.2498,35.1869,35.2183,365700.0
2011-08-15 12:00:00,56.02,56.12,56.01,56.03,145500.0,35.2183,35.2812,35.212,35.2246,145500.0
2011-08-15 12:10:00,56.03,56.1,56.0,56.1,99400.0,35.2246,35.2686,35.2058,35.2686,99400.0
2011-08-15 12:20:00,56.1,56.14,55.99,56.12,127900.0,35.2686,35.2938,35.1995,35.2812,127900.0
2011-08-15 12:30:00,56.13,56.17,56.07,56.16,91200.0,35.2875,35.3126,35.2498,35.3064,91200.0
2011-08-15 12:40:00,56.16,56.24,56.14,56.18,313300.0,35.3064,35.3566,35.2938,35.3189,313300.0
2011-08-15 12:50:00,56.19,56.29,56.19,56.28,92400.0,35.3252,35.3881,35.3252,35.3818,92400.0
2011-08-15 13:00:00,56.28,56.35,56.21,56.27,166300.0,35.3818,35.4258,35.3378,35.3755,166300.0
2011-08-15 13:10:00,56.27,56.27,56.12,56.24,189200.0,35.3755,35.3755,35.2812,35.3566,189200.0
2011-08-15 13:20:00,56.24,56.37,56.24,56.33,230000.0,35.3566,35.4384,35.3566,35.4132,230000.0
2011-08-15 13:30:00,56.32,56.35,56.2,56.26,251100.0,35.4069,35.4258,35.3315,35.3692,251100.0
2011-08-15 13:40:00,56.27,56.32,56.21,56.22,217200.0,35.3755,35.4069,35.3378,35.3441,217200.0
2011-08-15 13:50:00,56.23,56.32,56.2,56.29,217500.0,35.3504,35.4069,35.3315,35.3881,217500.0
2011-08-15 14:00:00,56.29,56.36,56.27,56.3,246100.0,35.3881,35.4321,35.3755,35.3944,246100.0
2011-08-15 14:10:00,56.3,56.34,56.21,56.31,315400.0,35.3944,35.4195,35.3378,35.4007,315400.0
2011-08-15 14:20:00,56.31,56.48,56.31,56.45,286000.0,35.4007,35.5075,35.4007,35.4887,286000.0
2011-08-15 14:30:00,56.45,56.53,56.29,56.3,502200.0,35.4887,35.539,35.3881,35.3944,502200.0
2011-08-15 14:40:00,56.3,56.54,56.3,56.51,436000.0,35.3944,35.5452,35.3944,35.5264,436000.0
2011-08-15 14:50:00,56.51,56.53,56.41,56.53,262300.0,35.5264,35.539,35.4635,35.539,262300.0
2011-08-15 15:00:00,56.53,56.66,56.45,56.66,236600.0,35.539,35.6207,35.4887,35.6207,236600.0
2011-08-15 15:10:00,56.65,56.66,56.46,56.5,381700.0,35.6144,35.6207,35.495,35.5201,381700.0
2011-08-15 15:20:00,56.5,56.58,56.41,56.45,666000.0,35.5201,35.5704,35.4635,35.4887,666000.0
2011-08-15 15:30:00,56.46,56.55,56.4,56.46,599400.0,35.495,35.5515,35.4572,35.495,599400.0
2011-08-15 15:40:00,56.46,56.62,56.42,56.57,667500.0,35.495,35.5955,35.4698,35.5641,667500.0
2011-08-15 15:50:00,56.56,56.65,56.49,56.63,1135300.0,35.5578,35.6144,35.5138,35.6018,1135300.0
2011-08-16 09:30:00,55.98,56.04,55.53,55.99,546900.0,35.1932,35.2309,34.9103,35.1995,546900.0
2011-08-16 09:40:00,55.99,56.08,55.81,55.84,391700.0,35.1995,35.2561,35.0863,35.1052,391700.0
2011-08-16 09:50:00,55.84,56.2,55.74,56.02,326800.0,35.1052,35.3315,35.0423,35.2183,326800.0
2011-08-16 10:00:00,56.01,56.25,55.99,56.04,239700.0,35.212,35.3629,35.1995,35.2309,239700.0
2011-08-16 10:10:00,56.03,56.23,56.03,56.21,246300.0,35.2246,35.3504,35.2246,35.3378,246300.0
2011-08-16 10:20:00,56.22,56.39,56.12,56.37,309500.0,35.3441,35.4509,35.2812,35.4384,309500.0
2011-08-16 10:30:00,56.38,56.53,56.34,56.48,452200.0,35.4447,35.539,35.4195,35.5075,452200.0
2011-08-16 10:40:00,56.48,56.55,56.36,56.55,369100.0,35.5075,35.5515,35.4321,35.5515,369100.0
2011-08-16 10:50:00,56.54,56.57,56.45,56.55,225500.0,35.5452,35.5641,35.4887,35.5515,225500.0
2011-08-16 11:00:00,56.54,56.58,56.39,56.42,179700.0,35.5452,35.5704,35.4509,35.4698,179700.0
2011-08-16 11:10:00,56.43,56.52,56.38,56.45,195700.0,35.4761,35.5327,35.4447,35.4887,195700.0
2011-08-16 11:20:00,56.46,56.54,56.42,56.47,161400.0,35.495,35.5452,35.4698,35.5012,161400.0
2011-08-16 11:30:00,56.46,56.47,56.3,56.42,179600.0,35.495,35.5012,35.3944,35.4698,179600.0
2011-08-16 11:40:00,56.42,56.6,56.37,56.57,293100.0,35.4698,35.583,35.4384,35.5641,293100.0
2011-08-16 11:50:00,56.58,56.59,56.47,56.52,133100.0,35.5704,35.5767,35.5012,35.5327,133100.0
2011-08-16 12:00:00,56.52,56.68,56.4,56.67,216200.0,35.5327,35.6333,35.4572,35.627,216200.0
2011-08-16 12:10:00,56.68,56.78,56.23,56.33,655000.0,35.6333,35.6961,35.3504,35.4132,655000.0
2011-08-16 12:20:00,56.32,56.53,56.06,56.14,344900.0,35.4069,35.539,35.2435,35.2938,344900.0
2011-08-16 12:30:00,56.13,56.37,56.03,56.36,285500.0,35.2875,35.4384,35.2246,35.4321,285500.0
2011-08-16 12:40:00,56.35,56.45,56.09,56.22,150500.0,35.4258,35.4887,35.2623,35.3441,150500.0
2011-08-16 12:50:00,56.22,56.34,56.17,56.22,204700.0,35.3441,35.4195,35.3126,35.3441,204700.0
2011-08-16 13:00:00,56.24,56.24,55.8,56.01,310300.0,35.3566,35.3566,35.08,35.212,310300.0
2011-08-16 13:10:00,56.0,56.09,55.94,56.05,162400.0,35.2058,35.2623,35.168,35.2372,162400.0
2011-08-16 13:20:00,56.03,56.19,55.97,56.06,194800.0,35.2246,35.3252,35.1869,35.2435,194800.0
2011-08-16 13:30:00,56.05,56.14,55.95,55.97,336100.0,35.2372,35.2938,35.1743,35.1869,336100.0
2011-08-16 13:40:00,55.97,56.09,55.93,56.05,187200.0,35.1869,35.2623,35.1618,35.2372,187200.0
2011-08-16 13:50:00,56.05,56.3,56.04,56.13,187000.0,35.2372,35.3944,35.2309,35.2875,187000.0
2011-08-16 14:00:00,56.12,56.37,56.12,56.34,136000.0,35.2812,35.4384,35.2812,35.4195,136000.0
2011-08-16 14:10:00,56.34,56.53,56.34,56.42,164300.0,35.4195,35.539,35.4195,35.4698,164300.0
2011-08-16 14:20:00,56.42,56.47,56.31,56.37,124900.0,35.4698,35.5012,35.4007,35.4384,124900.0
2011-08-16 14:30:00,56.37,56.4,56.21,56.31,115900.0,35.4384,35.4572,35.3378,35.4007,115900.0
2011-08-16 14:40:00,56.3,56.36,56.27,56.32,84500.0,35.3944,35.4321,35.3755,35.4069,84500.0
2011-08-16 14:50:00,56.32,56.32,56.15,56.21,139200.0,35.4069,35.4069,35.3001,35.3378,139200.0
2011-08-16 15:00:00,56.2,56.35,56.18,56.33,150200.0,35.3315,35.4258,35.3189,35.4132,150200.0
2011-08-16 15:10:00,56.34,56.43,56.23,56.43,177400.0,35.4195,35.4761,35.3504,35.4761,177400.0
2011-08-16 15:20:00,56.43,56.59,56.34,56.59,204900.0,35.4761,35.5767,35.4195,35.5767,204900.0
2011-08-16 15:30:00,56.59,56.6,56.41,56.45,269500.0,35.5767,35.583,35.4635,35.4887,269500.0
2011-08-16 15:40:00,56.46,56.62,56.39,56.57,576300.0,35.495,35.5955,35.4509,35.5641,576300.0
2011-08-16 15:50:00,56.57,56.58,56.34,56.4,583000.0,35.5641,35.5704,35.4195,35.4572,583000.0
2011-08-17 09:30:00,56.74,56.89,56.43,56.76,828700.0,35.671,35.7653,35.4761,35.6836,828700.0
2011-08-17 09:40:00,56.76,56.88,56.55,56.79,288600.0,35.6836,35.759,35.5515,35.7024,288600.0
2011-08-17 09:50:00,56.79,56.87,56.65,56.75,278500.0,35.7024,35.7527,35.6144,35.6773,278500.0
2011-08-17 10:00:00,56.77,56.83,56.71,56.79,303200.0,35.6898,35.7276,35.6521,35.7024,303200.0
2011-08-17 10:10:00,56.8,56.97,56.72,56.94,294900.0,35.7087,35.8156,35.6584,35.7967,294900.0
2011-08-17 10:20:00,56.93,57.09,56.85,57.09,311600.0,35.7904,35.891,35.7401,35.891,311600.0
2011-08-17 10:30:00,57.09,57.09,56.91,57.0,327200.0,35.891,35.891,35.7779,35.8344,327200.0
2011-08-17 10:40:00,56.99,57.15,56.95,57.15,176800.0,35.8281,35.9287,35.803,35.9287,176800.0
2011-08-17 10:50:00,57.14,57.19,56.96,56.96,534300.0,35.9225,35.9539,35.8093,35.8093,534300.0
2011-08-17 11:00:00,56.99,57.06,56.93,56.97,330900.0,35.8281,35.8722,35.7904,35.8156,330900.0
2011-08-17 11:10:00,56.96,57.04,56.82,56.85,250700.0,35.8093,35.8596,35.7213,35.7401,250700.0
2011-08-17 11:20:00,56.84,56.92,56.81,56.89,134600.0,35.7338,35.7841,35.715,35.7653,134600.0
2011-08-17 11:30:00,56.9,56.97,56.71,56.77,224600.0,35.7716,35.8156,35.6521,35.6898,224600.0
2011-08-17 11:40:00,56.76,56.8,56.58,56.7,295300.0,35.6836,35.7087,35.5704,35.6458,295300.0
2011-08-17 11:50:00,56.69,56.71,56.37,56.52,262500.0,35.6395,35.6521,35.4384,35.5327,262500.0
2011-08-17 12:00:00,56.53,56.55,56.23,56.37,320800.0,35.539,35.5515,35.3504,35.4384,320800.0
2011-08-17 12:10:00,56.36,56.42,56.28,56.28,202200.0,35.4321,35.4698,35.3818,35.3818,202200.0
2011-08-17 12:20:00,56.28,56.4,56.26,56.4,147000.0,35.3818,35.4572,35.3692,35.4572,147000.0
2011-08-17 12:30:00,56.4,56.55,56.4,56.48,144100.0,35.4572,35.5515,35.4572,35.5075,144100.0
2011-08-17 12:40:00,56.48,56.5,56.31,56.4,129000.0,35.5075,35.5201,35.4007,35.4572,129000.0
2011-08-17 12:50:00,56.41,56.48,56.16,56.22,163100.0,35.4635,35.5075,35.3064,35.3441,163100.0
2011-08-17 13:00:00,56.22,56.29,56.11,56.29,177900.0,35.3441,35.3881,35.2749,35.3881,177900.0
2011-08-17 13:10:00,56.29,56.34,56.24,56.29,73100.0,35.3881,35.4195,35.3566,35.3881,73100.0
2011-08-17 13:20:00,56.29,56.34,56.05,56.14,308500.0,35.3881,35.4195,35.2372,35.2938,308500.0
2011-08-17 13:30:00,56.13,56.21,56.08,56.17,221800.0,35.2875,35.3378,35.2561,35.3126,221800.0
2011-08-17 13:40:00,56.17,56.22,56.05,56.2,198700.0,35.3126,35.3441,35.2372,35.3315,198700.0
2011-08-17 13:50:00,56.2,56.31,56.16,56.2,118300.0,35.3315,35.4007,35.3064,35.3315,118300.0
2011-08-17 14:00:00,56.21,56.35,56.21,56.33,121100.0,35.3378,35.4258,35.3378,35.4132,121100.0
2011-08-17 14:10:00,56.33,56.47,56.31,56.46,134900.0,35.4132,35.5012,35.4007,35.495,134900.0
2011-08-17 14:20:00,56.46,56.5,56.31,56.34,250300.0,35.495,35.5201,35.4007,35.4195,250300.0
2011-08-17 14:30:00,56.34,56.42,56.26,56.29,164700.0,35.4195,35.4698,35.3692,35.3881,164700.0
2011-08-17 14:40:00,56.28,56.46,56.25,56.4,175500.0,35.3818,35.495,35.3629,35.4572,175500.0
2011-08-17 14:50:00,56.4,56.52,56.32,56.51,212100.0,35.4572,35.5327,35.4069,35.5264,212100.0
2011-08-17 15:00:00,56.52,56.52,56.4,56.51,155100.0,35.5327,35.5327,35.4572,35.5264,155100.0
2011-08-17 15:10:00,56.51,56.58,56.46,56.57,159000.0,35.5264,35.5704,35.495,35.5641,159000.0
2011-08-17 15:20:00,56.57,56.57,56.43,56.43,207200.0,35.5641,35.5641,35.4761,35.4761,207200.0
2011-08-17 15:30:00,56.43,56.47,56.35,56.41,207800.0,35.4761,35.5012,35.4258,35.4635,207800.0
2011-08-17 15:40:00,56.41,56.54,56.37,56.54,426500.0,35.4635,35.5452,35.4384,35.5452,426500.0
2011-08-17 15:50:00,56.54,56.55,56.38,56.5,678800.0,35.5452,35.5515,35.4447,35.5201,678800.0
2011-08-18 09:30:00,54.67,54.87,54.6,54.85,1165700.0,34.3696,34.4954,34.3256,34.4828,1165700.0
2011-08-18 09:40:00,54.85,55.14,54.84,54.92,696700.0,34.4828,34.6651,34.4765,34.5268,696700.0
2011-08-18 09:50:00,54.92,55.05,54.69,54.73,485700.0,34.5268,34.6085,34.3822,34.4073,485700.0
2011-08-18 10:00:00,54.71,54.71,53.81,54.19,1877800.0,34.3948,34.3948,33.829,34.0679,1877800.0
2011-08-18 10:10:00,54.19,54.67,54.14,54.47,483400.0,34.0679,34.3696,34.0364,34.2439,483400.0
2011-08-18 10:20:00,54.47,54.69,54.34,54.56,353400.0,34.2439,34.3822,34.1622,34.3005,353400.0
2011-08-18 10:30:00,54.55,54.56,54.31,54.48,652500.0,34.2942,34.3005,34.1433,34.2502,652500.0
2011-08-18 10:40:00,54.47,54.51,54.21,54.5,581600.0,34.2439,34.269,34.0804,34.2628,581600.0
2011-08-18 10:50:00,54.51,54.7,54.48,54.67,585000.0,34.269,34.3885,34.2502,34.3696,585000.0
2011-08-18 11:00:00,54.67,54.68,54.47,54.52,276900.0,34.3696,34.3759,34.2439,34.2753,276900.0
2011-08-18 11:10:00,54.51,54.68,54.46,54.56,347000.0,34.269,34.3759,34.2376,34.3005,347000.0
2011-08-18 11:20:00,54.56,54.68,54.54,54.65,204300.0,34.3005,34.3759,34.2879,34.3571,204300.0
2011-08-18 11:30:00,54.64,54.91,54.61,54.76,542100.0,34.3508,34.5205,34.3319,34.4262,542100.0
2011-08-18 11:40:00,54.77,54.98,54.72,54.96,414400.0,34.4325,34.5645,34.4011,34.5519,414400.0
2011-08-18 11:50:00,54.97,54.98,54.82,54.92,151800.0,34.5582,34.5645,34.4639,34.5268,151800.0
2011-08-18 12:00:00,54.92,54.95,54.74,54.81,290300.0,34.5268,34.5457,34.4136,34.4576,290300.0
2011-08-18 12:10:00,54.82,54.94,54.78,54.89,217000.0,34.4639,34.5394,34.4388,34.5079,217000.0
2011-08-18 12:20:00,54.89,54.92,54.75,54.76,199700.0,34.5079,34.5268,34.4199,34.4262,199700.0
2011-08-18 12:30:00,54.76,54.81,54.62,54.62,447400.0,34.4262,34.4576,34.3382,34.3382,447400.0
2011-08-18 12:40:00,54.61,54.62,54.43,54.47,204900.0,34.3319,34.3382,34.2187,34.2439,204900.0
2011-08-18 12:50:00,54.46,54.47,54.36,54.4,343100.0,34.2376,34.2439,34.1747,34.1999,343100.0
2011-08-18 13:00:00,54.39,54.42,54.16,54.19,339900.0,34.1936,34.2125,34.049,34.0679,339900.0
2011-08-18 13:10:00,54.18,54.18,53.86,53.89,589700.0,34.0616,34.0616,33.8604,33.8793,589700.0
2011-08-18 13:20:00,53.9,54.1,53.89,54.03,473400.0,33.8855,34.0113,33.8793,33.9673,473400.0
2011-08-18 13:30:00,54.03,54.07,53.76,53.79,518400.0,33.9673,33.9924,33.7975,33.8164,518400.0
2011-08-18 13:40:00,53.79,54.07,53.78,54.06,286800.0,33.8164,33.9924,33.8101,33.9861,286800.0
2011-08-18 13:50:00,54.07,54.17,53.88,53.98,367400.0,33.9924,34.0553,33.873,33.9358,367400.0
2011-08-18 14:00:00,53.97,54.32,53.96,54.08,342600.0,33.9296,34.1496,33.9233,33.9987,342600.0
2011-08-18 14:10:00,54.08,54.28,54.0,54.26,377200.0,33.9987,34.1244,33.9484,34.1119,377200.0
2011-08-18 14:20:00,54.26,54.38,54.18,54.24,286100.0,34.1119,34.1873,34.0616,34.0993,286100.0
2011-08-18 14:30:00,54.24,54.28,54.1,54.17,420100.0,34.0993,34.1244,34.0113,34.0553,420100.0
2011-08-18 14:40:00,54.16,54.16,53.97,54.0,489900.0,34.049,34.049,33.9296,33.9484,489900.0
2011-08-18 14:50:00,54.0,54.06,53.82,53.82,402100.0,33.9484,33.9861,33.8353,33.8353,402100.0
2011-08-18 15:00:00,53.83,53.9,53.68,53.79,468800.0,33.8415,33.8855,33.7472,33.8164,468800.0
2011-08-18 15:10:00,53.78,53.85,53.64,53.64,300500.0,33.8101,33.8541,33.7221,33.7221,300500.0
2011-08-18 15:20:00,53.64,53.88,53.58,53.81,452600.0,33.7221,33.873,33.6844,33.829,452600.0
2011-08-18 15:30:00,53.82,53.9,53.68,53.72,787400.0,33.8353,33.8855,33.7472,33.7724,787400.0
2011-08-18 15:40:00,53.72,53.76,53.48,53.69,1245000.0,33.7724,33.7975,33.6215,33.7535,1245000.0
2011-08-18 15:50:00,53.69,54.25,53.64,54.09,2947000.0,33.7535,34.1056,33.7221,34.005,2947000.0
2011-08-19 09:30:00,53.23,54.0,53.13,53.93,750300.0,33.4643,33.9484,33.4015,33.9044,750300.0
2011-08-19 09:40:00,53.94,54.27,53.67,53.68,1133400.0,33.9107,34.1182,33.741,33.7472,1133400.0
2011-08-19 09:50:00,53.68,54.12,53.5,54.06,524500.0,33.7472,34.0239,33.6341,33.9861,524500.0
2011-08-19 10:00:00,54.06,54.24,53.92,54.19,1249500.0,33.9861,34.0993,33.8981,34.0679,1249500.0
2011-08-19 10:10:00,54.19,54.46,54.08,54.32,654900.0,34.0679,34.2376,33.9987,34.1496,654900.0
2011-08-19 10:20:00,54.32,54.49,54.12,54.4,655100.0,34.1496,34.2565,34.0239,34.1999,655100.0
2011-08-19 10:30:00,54.39,54.43,54.02,54.06,509500.0,34.1936,34.2187,33.961,33.9861,509500.0
2011-08-19 10:40:00,54.08,54.27,53.99,54.2,398800.0,33.9987,34.1182,33.9421,34.0741,398800.0
2011-08-19 10:50:00,54.19,54.26,54.02,54.09,243000.0,34.0679,34.1119,33.961,34.005,243000.0
2011-08-19 11:00:00,54.07,54.15,53.82,53.88,317300.0,33.9924,34.0427,33.8353,33.873,317300.0
2011-08-19 11:10:00,53.89,53.93,53.64,53.76,415300.0,33.8793,33.9044,33.7221,33.7975,415300.0
2011-08-19 11:20:00,53.75,53.97,53.73,53.84,122300.0,33.7912,33.9296,33.7787,33.8478,122300.0
2011-08-19 11:30:00,53.84,53.94,53.63,53.73,249300.0,33.8478,33.9107,33.7158,33.7787,249300.0
2011-08-19 11:40:00,53.73,53.99,53.72,53.78,372600.0,33.7787,33.9421,33.7724,33.8101,372600.0
2011-08-19 11:50:00,53.79,53.96,53.78,53.95,278700.0,33.8164,33.9233,33.8101,33.917,278700.0
2011-08-19 12:00:00,53.95,53.98,53.79,53.84,148400.0,33.917,33.9358,33.8164,33.8478,148400.0
2011-08-19 12:10:00,53.85,53.87,53.77,53.79,102200.0,33.8541,33.8667,33.8038,33.8164,102200.0
2011-08-19 12:20:00,53.79,53.81,53.69,53.81,135000.0,33.8164,33.829,33.7535,33.829,135000.0
2011-08-19 12:30:00,53.82,53.89,53.75,53.75,192200.0,33.8353,33.8793,33.7912,33.7912,192200.0
2011-08-19 12:40:00,53.76,53.92,53.73,53.88,177800.0,33.7975,33.8981,33.7787,33.873,177800.0
2011-08-19 12:50:00,53.89,53.93,53.8,53.83,191200.0,33.8793,33.9044,33.8227,33.8415,191200.0
2011-08-19 13:00:00,53.83,53.97,53.78,53.96,183300.0,33.8415,33.9296,33.8101,33.9233,183300.0
2011-08-19 13:10:00,53.97,54.01,53.78,53.9,170600.0,33.9296,33.9547,33.8101,33.8855,170600.0
2011-08-19 13:20:00,53.9,53.9,53.81,53.88,137800.0,33.8855,33.8855,33.829,33.873,137800.0
2011-08-19 13:30:00,53.87,53.91,53.7,53.76,188600.0,33.8667,33.8918,33.7598,33.7975,188600.0
2011-08-19 13:40:00,53.77,53.84,53.63,53.81,150100.0,33.8038,33.8478,33.7158,33.829,150100.0
2011-08-19 13:50:00,53.82,53.82,53.68,53.72,111200.0,33.8353,33.8353,33.7472,33.7724,111200.0
2011-08-19 14:00:00,53.72,53.82,53.52,53.65,209200.0,33.7724,33.8353,33.6467,33.7284,209200.0
2011-08-19 14:10:00,53.65,53.68,53.48,53.48,166800.0,33.7284,33.7472,33.6215,33.6215,166800.0
2011-08-19 14:20:00,53.49,53.49,53.24,53.26,259100.0,33.6278,33.6278,33.4706,33.4832,259100.0
2011-08-19 14:30:00,53.26,53.33,53.15,53.32,398600.0,33.4832,33.5272,33.414,33.5209,398600.0
2011-08-19 14:40:00,53.32,53.49,53.26,53.27,361500.0,33.5209,33.6278,33.4832,33.4895,361500.0
2011-08-19 14:50:00,53.26,53.34,53.13,53.23,310900.0,33.4832,33.5335,33.4015,33.4643,310900.0
2011-08-19 15:00:00,53.23,53.3,53.04,53.1,381000.0,33.4643,33.5083,33.3449,33.3826,381000.0
2011-08-19 15:10:00,53.11,53.16,52.91,53.02,344700.0,33.3889,33.4203,33.2632,33.3323,344700.0
2011-08-19 15:20:00,53.02,53.34,53.01,53.29,713600.0,33.3323,33.5335,33.326,33.5021,713600.0
2011-08-19 15:30:00,53.3,53.33,53.1,53.29,507500.0,33.5083,33.5272,33.3826,33.5021,507500.0
2011-08-19 15:40:00,53.3,53.34,53.15,53.3,1002400.0,33.5083,33.5335,33.414,33.5083,1002400.0
2011-08-19 15:50:00,53.3,53.31,52.87,52.97,1991000.0,33.5083,33.5146,33.238,33.3009,1991000.0
2011-08-22 09:30:00,54.07,54.25,53.47,53.58,480100.0,33.9924,34.1056,33.6152,33.6844,480100.0
2011-08-22 09:40:00,53.58,53.75,53.45,53.66,858200.0,33.6844,33.7912,33.6026,33.7347,858200.0
2011-08-22 09:50:00,53.66,53.69,53.28,53.34,259200.0,33.7347,33.7535,33.4958,33.5335,259200.0
2011-08-22 10:00:00,53.35,53.47,53.25,53.3,189500.0,33.5398,33.6152,33.4769,33.5083,189500.0
2011-08-22 10:10:00,53.28,53.63,53.24,53.61,440200.0,33.4958,33.7158,33.4706,33.7032,440200.0
2011-08-22 10:20:00,53.6,53.77,53.54,53.61,186300.0,33.6969,33.8038,33.6592,33.7032,186300.0
2011-08-22 10:30:00,53.6,53.71,53.43,53.51,266200.0,33.6969,33.7661,33.5901,33.6404,266200.0
2011-08-22 10:40:00,53.51,53.66,53.47,53.6,207300.0,33.6404,33.7347,33.6152,33.6969,207300.0
2011-08-22 10:50:00,53.6,53.72,53.2,53.21,368800.0,33.6969,33.7724,33.4455,33.4518,368800.0
2011-08-22 11:00:00,53.21,53.36,53.18,53.36,263400.0,33.4518,33.5461,33.4329,33.5461,263400.0
2011-08-22 11:10:00,53.35,53.36,53.15,53.19,186800.0,33.5398,33.5461,33.414,33.4392,186800.0
2011-08-22 11:20:00,53.19,53.3,53.13,53.3,127100.0,33.4392,33.5083,33.4015,33.5083,127100.0
2011-08-22 11:30:00,53.29,53.34,52.99,53.02,225900.0,33.5021,33.5335,33.3135,33.3323,225900.0
2011-08-22 11:40:00,53.03,53.03,52.78,52.79,371000.0,33.3386,33.3386,33.1814,33.1877,371000.0
2011-08-22 11:50:00,52.78,52.78,52.38,52.46,421000.0,33.1814,33.1814,32.93,32.9803,421000.0
2011-08-22 12:00:00,52.46,52.71,52.4,52.69,666800.0,32.9803,33.1374,32.9425,33.1249,666800.0
2011-08-22 12:10:00,52.69,52.92,52.69,52.92,257000.0,33.1249,33.2694,33.1249,33.2694,257000.0
2011-08-22 12:20:00,52.92,53.03,52.82,52.87,317200.0,33.2694,33.3386,33.2066,33.238,317200.0
2011-08-22 12:30:00,52.87,53.0,52.79,52.96,159600.0,33.238,33.3197,33.1877,33.2946,159600.0
2011-08-22 12:40:00,52.97,53.21,52.85,53.18,362800.0,33.3009,33.4518,33.2254,33.4329,362800.0
2011-08-22 12:50:00,53.19,53.45,53.13,53.42,271100.0,33.4392,33.6026,33.4015,33.5838,271100.0
2011-08-22 13:00:00,53.4,53.57,53.31,53.54,152200.0,33.5712,33.6781,33.5146,33.6592,152200.0
2011-08-22 13:10:00,53.54,53.55,53.41,53.5,165900.0,33.6592,33.6655,33.5775,33.6341,165900.0
2011-08-22 13:20:00,53.51,53.57,53.4,53.41,150700.0,33.6404,33.6781,33.5712,33.5775,150700.0
2011-08-22 13:30:00,53.41,53.53,53.26,53.38,324300.0,33.5775,33.6529,33.4832,33.5586,324300.0
2011-08-22 13:40:00,53.37,53.43,53.29,53.34,224500.0,33.5523,33.5901,33.5021,33.5335,224500.0
2011-08-22 13:50:00,53.34,53.49,53.23,53.46,258000.0,33.5335,33.6278,33.4643,33.6089,258000.0
2011-08-22 14:00:00,53.46,53.56,53.34,53.38,313800.0,33.6089,33.6718,33.5335,33.5586,313800.0
2011-08-22 14:10:00,53.39,53.57,53.33,53.38,181400.0,33.5649,33.6781,33.5272,33.5586,181400.0
2011-08-22 14:20:00,53.4,53.52,53.35,53.43,180300.0,33.5712,33.6467,33.5398,33.5901,180300.0
2011-08-22 14:30:00,53.43,53.44,53.28,53.29,263400.0,33.5901,33.5964,33.4958,33.5021,263400.0
2011-08-22 14:40:00,53.3,53.4,53.24,53.27,407300.0,33.5083,33.5712,33.4706,33.4895,407300.0
2011-08-22 14:50:00,53.27,53.32,53.06,53.08,237700.0,33.4895,33.5209,33.3575,33.37,237700.0
2011-08-22 15:00:00,53.08,53.15,52.99,53.06,322500.0,33.37,33.414,33.3135,33.3575,322500.0
2011-08-22 15:10:00,53.06,53.23,53.03,53.18,324700.0,33.3575,33.4643,33.3386,33.4329,324700.0
2011-08-22 15:20:00,53.18,53.23,53.13,53.18,588700.0,33.4329,33.4643,33.4015,33.4329,588700.0
2011-08-22 15:30:00,53.19,53.27,53.16,53.18,269100.0,33.4392,33.4895,33.4203,33.4329,269100.0
2011-08-22 15:40:00,53.18,53.34,53.14,53.16,565800.0,33.4329,33.5335,33.4078,33.4203,565800.0
2011-08-22 15:50:00,53.17,53.19,52.92,53.09,814900.0,33.4266,33.4392,33.2694,33.3763,814900.0
2011-08-23 09:30:00,53.24,53.38,52.86,52.87,522700.0,33.4706,33.5586,33.2317,33.238,522700.0
2011-08-23 09:40:00,52.87,53.28,52.82,53.28,540500.0,33.238,33.4958,33.2066,33.4958,540500.0
2011-08-23 09:50:00,53.29,53.42,53.16,53.23,376100.0,33.5021,33.5838,33.4203,33.4643,376100.0
2011-08-23 10:00:00,53.22,53.73,53.15,53.67,837900.0,33.458,33.7787,33.414,33.741,837900.0
2011-08-23 10:10:00,53.67,53.77,53.51,53.56,499500.0,33.741,33.8038,33.6404,33.6718,499500.0
2011-08-23 10:20:00,53.56,53.77,53.5,53.74,405200.0,33.6718,33.8038,33.6341,33.785,405200.0
2011-08-23 10:30:00,53.74,53.88,53.69,53.87,388500.0,33.785,33.873,33.7535,33.8667,388500.0
2011-08-23 10:40:00,53.88,53.9,53.74,53.81,260900.0,33.873,33.8855,33.785,33.829,260900.0
2011-08-23 10:50:00,53.82,53.85,53.53,53.56,352100.0,33.8353,33.8541,33.6529,33.6718,352100.0
2011-08-23 11:00:00,53.56,53.63,53.49,53.55,316200.0,33.6718,33.7158,33.6278,33.6655,316200.0
2011-08-23 11:10:00,53.54,53.6,53.47,53.55,264700.0,33.6592,33.6969,33.6152,33.6655,264700.0
2011-08-23 11:20:00,53.55,53.6,53.37,53.56,290500.0,33.6655,33.6969,33.5523,33.6718,290500.0
2011-08-23 11:30:00,53.57,53.76,53.54,53.75,236700.0,33.6781,33.7975,33.6592,33.7912,236700.0
2011-08-23 11:40:00,53.75,53.82,53.6,53.74,425300.0,33.7912,33.8353,33.6969,33.785,425300.0
2011-08-23 11:50:00,53.74,54.05,53.74,54.0,463900.0,33.785,33.9798,33.785,33.9484,463900.0
2011-08-23 12:00:00,53.99,54.06,53.89,54.01,236900.0,33.9421,33.9861,33.8793,33.9547,236900.0
2011-08-23 12:10:00,54.02,54.06,53.9,53.91,156400.0,33.961,33.9861,33.8855,33.8918,156400.0
2011-08-23 12:20:00,53.92,53.99,53.88,53.96,127000.0,33.8981,33.9421,33.873,33.9233,127000.0
2011-08-23 12:30:00,53.97,54.11,53.95,54.08,204600.0,33.9296,34.0176,33.917,33.9987,204600.0
2011-08-23 12:40:00,54.08,54.2,54.05,54.07,670200.0,33.9987,34.0741,33.9798,33.9924,670200.0
2011-08-23 12:50:00,54.07,54.27,54.07,54.24,319900.0,33.9924,34.1182,33.9924,34.0993,319900.0
2011-08-23 13:00:00,54.24,54.32,54.2,54.2,220400.0,34.0993,34.1496,34.0741,34.0741,220400.0
2011-08-23 13:10:00,54.19,54.23,54.1,54.2,295600.0,34.0679,34.093,34.0113,34.0741,295600.0
2011-08-23 13:20:00,54.2,54.26,54.09,54.11,170500.0,34.0741,34.1119,34.005,34.0176,170500.0
2011-08-23 13:30:00,54.11,54.16,53.98,54.05,234800.0,34.0176,34.049,33.9358,33.9798,234800.0
2011-08-23 13:40:00,54.06,54.06,53.9,53.98,242400.0,33.9861,33.9861,33.8855,33.9358,242400.0
2011-08-23 13:50:00,53.98,53.99,53.57,53.82,589400.0,33.9358,33.9421,33.6781,33.8353,589400.0
2011-08-23 14:00:00,53.83,53.87,53.7,53.74,558400.0,33.8415,33.8667,33.7598,33.785,558400.0
2011-08-23 14:10:00,53.74,53.78,53.5,53.67,539700.0,33.785,33.8101,33.6341,33.741,539700.0
2011-08-23 14:20:00,53.67,53.87,53.56,53.84,293500.0,33.741,33.8667,33.6718,33.8478,293500.0
2011-08-23 14:30:00,53.85,53.94,53.78,53.85,332500.0,33.8541,33.9107,33.8101,33.8541,332500.0
2011-08-23 14:40:00,53.85,53.96,53.75,53.96,142300.0,33.8541,33.9233,33.7912,33.9233,142300.0
2011-08-23 14:50:00,53.96,54.0,53.9,53.98,106100.0,33.9233,33.9484,33.8855,33.9358,106100.0
2011-08-23 15:00:00,53.98,54.32,53.98,54.3,366700.0,33.9358,34.1496,33.9358,34.137,366700.0
2011-08-23 15:10:00,54.3,54.37,54.12,54.12,556700.0,34.137,34.181,34.0239,34.0239,556700.0
2011-08-23 15:20:00,54.12,54.22,54.04,54.08,514300.0,34.0239,34.0867,33.9736,33.9987,514300.0
2011-08-23 15:30:00,54.07,54.14,53.98,54.12,303200.0,33.9924,34.0364,33.9358,34.0239,303200.0
2011-08-23 15:40:00,54.13,54.25,54.02,54.22,582500.0,34.0301,34.1056,33.961,34.0867,582500.0
2011-08-23 15:50:00,54.22,54.45,54.09,54.42,1029200.0,34.0867,34.2313,34.005,34.2125,1029200.0
2011-08-24 09:30:00,54.37,54.59,54.23,54.32,383600.0,34.181,34.3193,34.093,34.1496,383600.0
2011-08-24 09:40:00,54.31,54.75,54.28,54.59,604900.0,34.1433,34.4199,34.1244,34.3193,604900.0
2011-08-24 09:50:00,54.59,54.85,54.51,54.72,507800.0,34.3193,34.4828,34.269,34.4011,507800.0
2011-08-24 10:00:00,54.7,55.17,54.67,54.91,524700.0,34.3885,34.684,34.3696,34.5205,524700.0
2011-08-24 10:10:00,54.93,54.99,54.69,54.73,391000.0,34.5331,34.5708,34.3822,34.4073,391000.0
2011-08-24 10:20:00,54.73,54.75,54.55,54.62,229800.0,34.4073,34.4199,34.2942,34.3382,229800.0
2011-08-24 10:30:00,54.63,54.69,54.38,54.65,262300.0,34.3445,34.3822,34.1873,34.3571,262300.0
2011-08-24 10:40:00,54.64,54.69,54.31,54.33,230700.0,34.3508,34.3822,34.1433,34.1559,230700.0
2011-08-24 10:50:00,54.33,54.47,54.22,54.23,375600.0,34.1559,34.2439,34.0867,34.093,375600.0
2011-08-24 11:00:00,54.22,54.37,54.08,54.36,347800.0,34.0867,34.181,33.9987,34.1747,347800.0
2011-08-24 11:10:00,54.36,54.45,54.28,54.32,295700.0,34.1747,34.2313,34.1244,34.1496,295700.0
2011-08-24 11:20:00,54.31,54.44,54.27,54.36,242100.0,34.1433,34.225,34.1182,34.1747,242100.0
2011-08-24 11:30:00,54.36,54.36,54.22,54.32,433400.0,34.1747,34.1747,34.0867,34.1496,433400.0
2011-08-24 11:40:00,54.31,54.32,54.08,54.19,276900.0,34.1433,34.1496,33.9987,34.0679,276900.0
2011-08-24 11:50:00,54.18,54.25,54.08,54.09,288900.0,34.0616,34.1056,33.9987,34.005,288900.0
2011-08-24 12:00:00,54.09,54.09,53.9,53.93,268600.0,34.005,34.005,33.8855,33.9044,268600.0
2011-08-24 12:10:00,53.93,53.97,53.77,53.84,300400.0,33.9044,33.9296,33.8038,33.8478,300400.0
2011-08-24 12:20:00,53.83,53.95,53.83,53.86,171000.0,33.8415,33.917,33.8415,33.8604,171000.0
2011-08-24 12:30:00,53.87,54.01,53.84,53.91,178700.0,33.8667,33.9547,33.8478,33.8918,178700.0
2011-08-24 12:40:00,53.93,54.0,53.86,53.92,154500.0,33.9044,33.9484,33.8604,33.8981,154500.0
2011-08-24 12:50:00,53.93,54.18,53.92,54.15,192600.0,33.9044,34.0616,33.8981,34.0427,192600.0
2011-08-24 13:00:00,54.15,54.23,54.03,54.09,267900.0,34.0427,34.093,33.9673,34.005,267900.0
2011-08-24 13:10:00,54.08,54.32,54.08,54.3,135000.0,33.9987,34.1496,33.9987,34.137,135000.0
2011-08-24 13:20:00,54.29,54.48,54.29,54.35,122800.0,34.1307,34.2502,34.1307,34.1684,122800.0
2011-08-24 13:30:00,54.36,54.41,54.21,54.29,213300.0,34.1747,34.2062,34.0804,34.1307,213300.0
2011-08-24 13:40:00,54.29,54.3,54.14,54.3,185300.0,34.1307,34.137,34.0364,34.137,185300.0
2011-08-24 13:50:00,54.28,54.39,54.18,54.38,112900.0,34.1244,34.1936,34.0616,34.1873,112900.0
2011-08-24 14:00:00,54.39,54.39,54.23,54.36,131500.0,34.1936,34.1936,34.093,34.1747,131500.0
2011-08-24 14:10:00,54.36,54.46,54.3,54.34,204600.0,34.1747,34.2376,34.137,34.1622,204600.0
2011-08-24 14:20:00,54.34,54.36,54.19,54.27,200000.0,34.1622,34.1747,34.0679,34.1182,200000.0
2011-08-24 14:30:00,54.27,54.35,54.23,54.35,156500.0,34.1182,34.1684,34.093,34.1684,156500.0
2011-08-24 14:40:00,54.34,54.52,54.29,54.48,124800.0,34.1622,34.2753,34.1307,34.2502,124800.0
2011-08-24 14:50:00,54.48,54.69,54.44,54.68,297800.0,34.2502,34.3822,34.225,34.3759,297800.0
2011-08-24 15:00:00,54.68,54.7,54.59,54.66,238600.0,34.3759,34.3885,34.3193,34.3633,238600.0
2011-08-24 15:10:00,54.66,54.94,54.63,54.93,229400.0,34.3633,34.5394,34.3445,34.5331,229400.0
2011-08-24 15:20:00,54.93,54.95,54.8,54.82,207200.0,34.5331,34.5457,34.4514,34.4639,207200.0
2011-08-24 15:30:00,54.84,55.05,54.82,54.95,407000.0,34.4765,34.6085,34.4639,34.5457,407000.0
2011-08-24 15:40:00,54.95,55.06,54.91,55.0,520600.0,34.5457,34.6148,34.5205,34.5771,520600.0
2011-08-24 15:50:00,55.0,55.08,54.94,55.02,806800.0,34.5771,34.6274,34.5394,34.5897,806800.0
2011-08-25 09:30:00,55.34,55.87,55.12,55.14,781900.0,34.7908,35.124,34.6525,34.6651,781900.0
2011-08-25 09:40:00,55.13,55.23,54.92,55.01,453800.0,34.6588,34.7217,34.5268,34.5834,453800.0
2011-08-25 09:50:00,55.01,55.1,54.77,55.0,398400.0,34.5834,34.64,34.4325,34.5771,398400.0
2011-08-25 10:00:00,55.0,55.0,54.59,54.86,437700.0,34.5771,34.5771,34.3193,34.4891,437700.0
2011-08-25 10:10:00,54.86,54.87,54.53,54.54,379900.0,34.4891,34.4954,34.2816,34.2879,379900.0
2011-08-25 10:20:00,54.53,54.55,54.13,54.2,667400.0,34.2816,34.2942,34.0301,34.0741,667400.0
2011-08-25 10:30:00,54.19,54.33,53.89,53.96,402500.0,34.0679,34.1559,33.8793,33.9233,402500.0
2011-08-25 10:40:00,53.97,54.03,53.75,53.84,413600.0,33.9296,33.9673,33.7912,33.8478,413600.0
2011-08-25 10:50:00,53.83,54.28,53.77,54.24,425500.0,33.8415,34.1244,33.8038,34.0993,425500.0
2011-08-25 11:00:00,54.24,54.37,54.07,54.09,369700.0,34.0993,34.181,33.9924,34.005,369700.0
2011-08-25 11:10:00,54.09,54.38,54.05,54.27,253500.0,34.005,34.1873,33.9798,34.1182,253500.0
2011-08-25 11:20:00,54.28,54.39,54.21,54.28,174500.0,34.1244,34.1936,34.0804,34.1244,174500.0
2011-08-25 11:30:00,54.27,54.36,54.08,54.11,245800.0,34.1182,34.1747,33.9987,34.0176,245800.0
2011-08-25 11:40:00,54.12,54.16,53.99,54.11,154200.0,34.0239,34.049,33.9421,34.0176,154200.0
2011-08-25 11:50:00,54.1,54.22,54.1,54.18,110600.0,34.0113,34.0867,34.0113,34.0616,110600.0
2011-08-25 12:00:00,54.17,54.21,54.03,54.04,97600.0,34.0553,34.0804,33.9673,33.9736,97600.0
2011-08-25 12:10:00,54.04,54.11,53.96,53.98,115500.0,33.9736,34.0176,33.9233,33.9358,115500.0
2011-08-25 12:20:00,53.97,53.98,53.86,53.95,122600.0,33.9296,33.9358,33.8604,33.917,122600.0
2011-08-25 12:30:00,53.95,53.95,53.67,53.7,134400.0,33.917,33.917,33.741,33.7598,134400.0
2011-08-25 12:40:00,53.71,53.74,53.48,53.5,213700.0,33.7661,33.785,33.6215,33.6341,213700.0
2011-08-25 12:50:00,53.51,53.7,53.36,53.7,310100.0,33.6404,33.7598,33.5461,33.7598,310100.0
2011-08-25 13:00:00,53.7,53.86,53.66,53.67,195600.0,33.7598,33.8604,33.7347,33.741,195600.0
2011-08-25 13:10:00,53.67,53.82,53.65,53.79,124900.0,33.741,33.8353,33.7284,33.8164,124900.0
2011-08-25 13:20:00,53.8,54.18,53.8,54.16,175700.0,33.8227,34.0616,33.8227,34.049,175700.0
2011-08-25 13:30:00,54.17,54.28,54.08,54.28,266000.0,34.0553,34.1244,33.9987,34.1244,266000.0
2011-08-25 13:40:00,54.28,54.3,54.07,54.11,176000.0,34.1244,34.137,33.9924,34.0176,176000.0
2011-08-25 13:50:00,54.13,54.27,54.1,54.25,201200.0,34.0301,34.1182,34.0113,34.1056,201200.0
2011-08-25 14:00:00,54.25,54.31,54.15,54.19,151400.0,34.1056,34.1433,34.0427,34.0679,151400.0
2011-08-25 14:10:00,54.19,54.41,54.18,54.38,191300.0,34.0679,34.2062,34.0616,34.1873,191300.0
2011-08-25 14:20:00,54.4,54.41,54.19,54.32,169700.0,34.1999,34.2062,34.0679,34.1496,169700.0
2011-08-25 14:30:00,54.33,54.41,54.27,54.35,187800.0,34.1559,34.2062,34.1182,34.1684,187800.0
2011-08-25 14:40:00,54.36,54.36,54.18,54.18,94600.0,34.1747,34.1747,34.0616,34.0616,94600.0
2011-08-25 14:50:00,54.19,54.23,53.87,53.88,166600.0,34.0679,34.093,33.8667,33.873,166600.0
2011-08-25 15:00:00,53.86,53.95,53.75,53.92,273400.0,33.8604,33.917,33.7912,33.8981,273400.0
2011-08-25 15:10:00,53.92,54.25,53.84,54.25,404300.0,33.8981,34.1056,33.8478,34.1056,404300.0
2011-08-25 15:20:00,54.25,54.38,54.11,54.11,440000.0,34.1056,34.1873,34.0176,34.0176,440000.0
2011-08-25 15:30:00,54.11,54.17,53.92,54.01,662900.0,34.0176,34.0553,33.8981,33.9547,662900.0
2011-08-25 15:40:00,54.0,54.02,53.78,53.96,685500.0,33.9484,33.961,33.8101,33.9233,685500.0
2011-08-25 15:50:00,53.96,54.0,53.82,53.84,1253200.0,33.9233,33.9484,33.8353,33.8478,1253200.0
2011-08-26 09:30:00,53.53,53.59,53.3,53.3,470400.0,33.6529,33.6907,33.5083,33.5083,470400.0
2011-08-26 09:40:00,53.3,53.44,53.04,53.25,551200.0,33.5083,33.5964,33.3449,33.4769,551200.0
2011-08-26 09:50:00,53.25,53.26,52.97,53.22,599600.0,33.4769,33.4832,33.3009,33.458,599600.0
2011-08-26 10:00:00,53.22,53.24,52.5,52.81,797400.0,33.458,33.4706,33.0054,33.2003,797400.0
2011-08-26 10:10:00,52.79,53.13,52.7,53.06,788100.0,33.1877,33.4015,33.1311,33.3575,788100.0
2011-08-26 10:20:00,53.06,53.66,53.04,53.53,610600.0,33.3575,33.7347,33.3449,33.6529,610600.0
2011-08-26 10:30:00,53.53,53.58,53.25,53.48,510800.0,33.6529,33.6844,33.4769,33.6215,510800.0
2011-08-26 10:40:00,53.45,54.08,53.38,53.9,410400.0,33.6026,33.9987,33.5586,33.8855,410400.0
2011-08-26 10:50:00,53.89,53.92,53.61,53.69,508700.0,33.8793,33.8981,33.7032,33.7535,508700.0
2011-08-26 11:00:00,53.69,54.08,53.61,53.96,302400.0,33.7535,33.9987,33.7032,33.9233,302400.0
2011-08-26 11:10:00,53.97,54.3,53.94,54.05,266000.0,33.9296,34.137,33.9107,33.9798,266000.0
2011-08-26 11:20:00,54.05,54.16,53.95,53.98,137800.0,33.9798,34.049,33.917,33.9358,137800.0
2011-08-26 11:30:00,53.98,54.21,53.98,54.05,173400.0,33.9358,34.0804,33.9358,33.9798,173400.0
2011-08-26 11:40:00,54.04,54.16,53.96,54.06,174500.0,33.9736,34.049,33.9233,33.9861,174500.0
2011-08-26 11:50:00,54.05,54.27,53.99,54.16,141600.0,33.9798,34.1182,33.9421,34.049,141600.0
2011-08-26 12:00:00,54.17,54.44,54.17,54.42,300400.0,34.0553,34.225,34.0553,34.2125,300400.0
2011-08-26 12:10:00,54.42,54.51,54.32,54.36,214900.0,34.2125,34.269,34.1496,34.1747,214900.0
2011-08-26 12:20:00,54.36,54.48,54.32,54.48,191400.0,34.1747,34.2502,34.1496,34.2502,191400.0
2011-08-26 12:30:00,54.48,54.5,54.28,54.38,105800.0,34.2502,34.2628,34.1244,34.1873,105800.0
2011-08-26 12:40:00,54.4,54.51,54.26,54.27,159300.0,34.1999,34.269,34.1119,34.1182,159300.0
2011-08-26 12:50:00,54.27,54.42,54.24,54.41,145600.0,34.1182,34.2125,34.0993,34.2062,145600.0
2011-08-26 13:00:00,54.4,54.57,54.33,54.48,120900.0,34.1999,34.3068,34.1559,34.2502,120900.0
2011-08-26 13:10:00,54.48,54.62,54.46,54.54,115700.0,34.2502,34.3382,34.2376,34.2879,115700.0
2011-08-26 13:20:00,54.54,54.69,54.5,54.67,101400.0,34.2879,34.3822,34.2628,34.3696,101400.0
2011-08-26 13:30:00,54.68,54.7,54.6,54.62,63800.0,34.3759,34.3885,34.3256,34.3382,63800.0
2011-08-26 13:40:00,54.61,54.72,54.59,54.68,154400.0,34.3319,34.4011,34.3193,34.3759,154400.0
2011-08-26 13:50:00,54.68,54.79,54.61,54.7,160000.0,34.3759,34.4451,34.3319,34.3885,160000.0
2011-08-26 14:00:00,54.71,54.79,54.57,54.64,315100.0,34.3948,34.4451,34.3068,34.3508,315100.0
2011-08-26 14:10:00,54.63,54.64,54.48,54.57,312400.0,34.3445,34.3508,34.2502,34.3068,312400.0
2011-08-26 14:20:00,54.56,54.58,54.35,54.35,325300.0,34.3005,34.313,34.1684,34.1684,325300.0
2011-08-26 14:30:00,54.36,54.42,54.23,54.31,335400.0,34.1747,34.2125,34.093,34.1433,335400.0
2011-08-26 14:40:00,54.32,54.54,54.3,54.5,173200.0,34.1496,34.2879,34.137,34.2628,173200.0
2011-08-26 14:50:00,54.5,54.62,54.49,54.6,123400.0,34.2628,34.3382,34.2565,34.3256,123400.0
2011-08-26 15:00:00,54.6,54.63,54.37,54.39,231800.0,34.3256,34.3445,34.181,34.1936,231800.0
2011-08-26 15:10:00,54.39,54.43,54.23,54.29,192600.0,34.1936,34.2187,34.093,34.1307,192600.0
2011-08-26 15:20:00,54.28,54.37,54.23,54.34,250500.0,34.1244,34.181,34.093,34.1622,250500.0
2011-08-26 15:30:00,54.36,54.49,54.28,54.47,364800.0,34.1747,34.2565,34.1244,34.2439,364800.0
2011-08-26 15:40:00,54.46,54.6,54.46,54.52,585900.0,34.2376,34.3256,34.2376,34.2753,585900.0
2011-08-26 15:50:00,54.53,54.68,54.49,54.64,917200.0,34.2816,34.3759,34.2565,34.3508,917200.0
2011-08-29 09:30:00,55.42,55.54,55.33,55.41,165100.0,34.8411,34.9166,34.7846,34.8348,165100.0
2011-08-29 09:40:00,55.41,55.57,55.3,55.51,416800.0,34.8348,34.9354,34.7657,34.8977,416800.0
2011-08-29 09:50:00,55.5,55.51,55.32,55.46,187800.0,34.8914,34.8977,34.7783,34.8663,187800.0
2011-08-29 10:00:00,55.44,55.5,55.27,55.39,321000.0,34.8537,34.8914,34.7468,34.8223,321000.0
2011-08-29 10:10:00,55.39,55.53,55.35,55.48,256200.0,34.8223,34.9103,34.7971,34.8789,256200.0
2011-08-29 10:20:00,55.47,55.56,55.44,55.46,160500.0,34.8726,34.9291,34.8537,34.8663,160500.0
2011-08-29 10:30:00,55.47,55.54,55.41,55.54,225200.0,34.8726,34.9166,34.8348,34.9166,225200.0
2011-08-29 10:40:00,55.53,55.6,55.5,55.53,201700.0,34.9103,34.9543,34.8914,34.9103,201700.0
2011-08-29 10:50:00,55.53,55.63,55.51,55.6,152700.0,34.9103,34.9732,34.8977,34.9543,152700.0
2011-08-29 11:00:00,55.59,55.63,55.43,55.46,161600.0,34.948,34.9732,34.8474,34.8663,161600.0
2011-08-29 11:10:00,55.45,55.51,55.4,55.42,169200.0,34.86,34.8977,34.8286,34.8411,169200.0
2011-08-29 11:20:00,55.43,55.46,55.38,55.44,61400.0,34.8474,34.8663,34.816,34.8537,61400.0
2011-08-29 11:30:00,55.45,55.59,55.42,55.55,72000.0,34.86,34.948,34.8411,34.9229,72000.0
2011-08-29 11:40:00,55.55,55.7,55.54,55.7,100500.0,34.9229,35.0172,34.9166,35.0172,100500.0
2011-08-29 11:50:00,55.7,55.86,55.7,55.79,160600.0,35.0172,35.1177,35.0172,35.0737,160600.0
2011-08-29 12:00:00,55.78,55.97,55.78,55.94,197400.0,35.0675,35.1869,35.0675,35.168,197400.0
2011-08-29 12:10:00,55.95,55.95,55.9,55.92,259300.0,35.1743,35.1743,35.1429,35.1555,259300.0
2011-08-29 12:20:00,55.92,55.92,55.88,55.88,201600.0,35.1555,35.1555,35.1303,35.1303,201600.0
2011-08-29 12:30:00,55.88,55.9,55.85,55.88,96400.0,35.1303,35.1429,35.1115,35.1303,96400.0
2011-08-29 12:40:00,55.89,56.0,55.89,55.92,123900.0,35.1366,35.2058,35.1366,35.1555,123900.0
2011-08-29 12:50:00,55.91,55.97,55.89,55.93,86700.0,35.1492,35.1869,35.1366,35.1618,86700.0
2011-08-29 13:00:00,55.93,55.98,55.92,55.94,47800.0,35.1618,35.1932,35.1555,35.168,47800.0
2011-08-29 13:10:00,55.95,55.96,55.85,55.87,61400.0,35.1743,35.1806,35.1115,35.124,61400.0
2011-08-29 13:20:00,55.87,55.9,55.83,55.83,66400.0,35.124,35.1429,35.0989,35.0989,66400.0
2011-08-29 13:30:00,55.83,55.85,55.79,55.79,56600.0,35.0989,35.1115,35.0737,35.0737,56600.0
2011-08-29 13:40:00,55.8,55.81,55.75,55.75,49800.0,35.08,35.0863,35.0486,35.0486,49800.0
2011-08-29 13:50:00,55.76,55.81,55.75,55.78,60200.0,35.0549,35.0863,35.0486,35.0675,60200.0
2011-08-29 14:00:00,55.79,55.94,55.79,55.94,86000.0,35.0737,35.168,35.0737,35.168,86000.0
2011-08-29 14:10:00,55.94,56.0,55.94,55.96,197500.0,35.168,35.2058,35.168,35.1806,197500.0
2011-08-29 14:20:00,55.96,56.03,55.96,56.03,71200.0,35.1806,35.2246,35.1806,35.2246,71200.0
2011-08-29 14:30:00,56.04,56.11,56.0,56.07,347700.0,35.2309,35.2749,35.2058,35.2498,347700.0
2011-08-29 14:40:00,56.08,56.08,55.96,56.06,152100.0,35.2561,35.2561,35.1806,35.2435,152100.0
2011-08-29 14:50:00,56.06,56.07,55.88,55.92,86700.0,35.2435,35.2498,35.1303,35.1555,86700.0
2011-08-29 15:00:00,55.92,55.96,55.89,55.91,63900.0,35.1555,35.1806,35.1366,35.1492,63900.0
2011-08-29 15:10:00,55.9,56.03,55.88,55.97,141800.0,35.1429,35.2246,35.1303,35.1869,141800.0
2011-08-29 15:20:00,55.97,56.12,55.96,56.11,183500.0,35.1869,35.2812,35.1806,35.2749,183500.0
2011-08-29 15:30:00,56.12,56.19,56.07,56.18,345800.0,35.2812,35.3252,35.2498,35.3189,345800.0
2011-08-29 15:40:00,56.18,56.3,56.16,56.26,485100.0,35.3189,35.3944,35.3064,35.3692,485100.0
2011-08-29 15:50:00,56.26,56.42,56.18,56.36,1362300.0,35.3692,35.4698,35.3189,35.4321,1362300.0
2011-08-30 09:30:00,56.2,56.26,55.96,56.04,485500.0,35.3315,35.3692,35.1806,35.2309,485500.0
2011-08-30 09:40:00,56.04,56.18,55.86,55.88,397200.0,35.2309,35.3189,35.1177,35.1303,397200.0
2011-08-30 09:50:00,55.88,55.95,55.74,55.81,275700.0,35.1303,35.1743,35.0423,35.0863,275700.0
2011-08-30 10:00:00,55.81,55.84,55.45,55.76,595900.0,35.0863,35.1052,34.86,35.0549,595900.0
2011-08-30 10:10:00,55.76,56.02,55.69,55.91,355800.0,35.0549,35.2183,35.0109,35.1492,355800.0
2011-08-30 10:20:00,55.91,55.96,55.78,55.89,222700.0,35.1492,35.1806,35.0675,35.1366,222700.0
2011-08-30 10:30:00,55.89,56.05,55.84,55.9,282600.0,35.1366,35.2372,35.1052,35.1429,282600.0
2011-08-30 10:40:00,55.89,55.92,55.71,55.75,381500.0,35.1366,35.1555,35.0234,35.0486,381500.0
2011-08-30 10:50:00,55.74,55.88,55.71,55.81,143000.0,35.0423,35.1303,35.0234,35.0863,143000.0
2011-08-30 11:00:00,55.8,55.96,55.75,55.93,150100.0,35.08,35.1806,35.0486,35.1618,150100.0
2011-08-30 11:10:00,55.92,56.12,55.9,55.99,146400.0,35.1555,35.2812,35.1429,35.1995,146400.0
2011-08-30 11:20:00,56.0,56.38,55.98,56.34,199600.0,35.2058,35.4447,35.1932,35.4195,199600.0
2011-08-30 11:30:00,56.33,56.67,56.32,56.62,308600.0,35.4132,35.627,35.4069,35.5955,308600.0
2011-08-30 11:40:00,56.61,56.73,56.55,56.58,274800.0,35.5893,35.6647,35.5515,35.5704,274800.0
2011-08-30 11:50:00,56.57,56.61,56.48,56.51,100700.0,35.5641,35.5893,35.5075,35.5264,100700.0
2011-08-30 12:00:00,56.52,56.52,56.29,56.29,149100.0,35.5327,35.5327,35.3881,35.3881,149100.0
2011-08-30 12:10:00,56.29,56.37,56.25,56.34,95000.0,35.3881,35.4384,35.3629,35.4195,95000.0
2011-08-30 12:20:00,56.34,56.4,56.27,56.27,114300.0,35.4195,35.4572,35.3755,35.3755,114300.0
2011-08-30 12:30:00,56.27,56.3,56.22,56.27,74300.0,35.3755,35.3944,35.3441,35.3755,74300.0
2011-08-30 12:40:00,56.26,56.26,55.96,56.0,172000.0,35.3692,35.3692,35.1806,35.2058,172000.0
2011-08-30 12:50:00,55.99,56.0,55.84,55.96,185500.0,35.1995,35.2058,35.1052,35.1806,185500.0
2011-08-30 13:00:00,55.95,55.99,55.87,55.95,146600.0,35.1743,35.1995,35.124,35.1743,146600.0
2011-08-30 13:10:00,55.95,56.08,55.9,56.04,119600.0,35.1743,35.2561,35.1429,35.2309,119600.0
2011-08-30 13:20:00,56.05,56.11,55.98,56.0,87600.0,35.2372,35.2749,35.1932,35.2058,87600.0
2011-08-30 13:30:00,56.01,56.01,55.84,55.89,142700.0,35.212,35.212,35.1052,35.1366,142700.0
2011-08-30 13:40:00,55.88,56.11,55.88,56.04,149100.0,35.1303,35.2749,35.1303,35.2309,149100.0
2011-08-30 13:50:00,56.04,56.07,55.95,56.0,203300.0,35.2309,35.2498,35.1743,35.2058,203300.0
2011-08-30 14:00:00,56.0,56.17,55.93,56.12,262900.0,35.2058,35.3126,35.1618,35.2812,262900.0
2011-08-30 14:10:00,56.12,56.38,56.03,56.31,279600.0,35.2812,35.4447,35.2246,35.4007,279600.0
2011-08-30 14:20:00,56.31,56.47,56.25,56.47,149300.0,35.4007,35.5012,35.3629,35.5012,149300.0
2011-08-30 14:30:00,56.47,56.5,56.41,56.5,146900.0,35.5012,35.5201,35.4635,35.5201,146900.0
2011-08-30 14:40:00,56.5,56.53,56.4,56.46,234100.0,35.5201,35.539,35.4572,35.495,234100.0
2011-08-30 14:50:00,56.47,56.65,56.4,56.65,284500.0,35.5012,35.6144,35.4572,35.6144,284500.0
2011-08-30 15:00:00,56.63,56.64,56.5,56.59,287900.0,35.6018,35.6081,35.5201,35.5767,287900.0
2011-08-30 15:10:00,56.59,56.64,56.52,56.63,146600.0,35.5767,35.6081,35.5327,35.6018,146600.0
2011-08-30 15:20:00,56.62,56.73,56.59,56.72,242000.0,35.5955,35.6647,35.5767,35.6584,242000.0
2011-08-30 15:30:00,56.71,56.93,56.69,56.93,430700.0,35.6521,35.7904,35.6395,35.7904,430700.0
2011-08-30 15:40:00,56.92,56.97,56.81,56.86,593300.0,35.7841,35.8156,35.715,35.7464,593300.0
2011-08-30 15:50:00,56.86,56.86,56.6,56.61,969700.0,35.7464,35.7464,35.583,35.5893,969700.0
2011-08-31 09:30:00,57.05,57.13,56.47,56.63,465400.0,35.8659,35.9162,35.5012,35.6018,465400.0
2011-08-31 09:40:00,56.63,57.1,56.61,57.04,500500.0,35.6018,35.8973,35.5893,35.8596,500500.0
2011-08-31 09:50:00,57.04,57.08,56.84,56.89,310700.0,35.8596,35.8847,35.7338,35.7653,310700.0
2011-08-31 10:00:00,56.89,57.13,56.89,57.03,407800.0,35.7653,35.9162,35.7653,35.8533,407800.0
2011-08-31 10:10:00,57.02,57.44,57.0,57.37,323200.0,35.847,36.1111,35.8344,36.067,323200.0
2011-08-31 10:20:00,57.38,57.4,57.16,57.29,328300.0,36.0733,36.0859,35.935,36.0168,328300.0
2011-08-31 10:30:00,57.28,57.41,57.23,57.37,280900.0,36.0105,36.0922,35.979,36.067,280900.0
2011-08-31 10:40:00,57.35,57.46,57.29,57.3,400500.0,36.0545,36.1236,36.0168,36.023,400500.0
2011-08-31 10:50:00,57.3,57.31,56.97,57.05,318700.0,36.023,36.0293,35.8156,35.8659,318700.0
2011-08-31 11:00:00,57.05,57.11,56.93,57.1,280600.0,35.8659,35.9036,35.7904,35.8973,280600.0
2011-08-31 11:10:00,57.1,57.18,56.99,57.01,259000.0,35.8973,35.9476,35.8281,35.8407,259000.0
2011-08-31 11:20:00,57.01,57.06,56.93,57.01,250100.0,35.8407,35.8722,35.7904,35.8407,250100.0
2011-08-31 11:30:00,57.01,57.16,56.99,57.14,177500.0,35.8407,35.935,35.8281,35.9225,177500.0
2011-08-31 11:40:00,57.13,57.24,56.95,56.95,149700.0,35.9162,35.9853,35.803,35.803,149700.0
2011-08-31 11:50:00,56.96,56.98,56.84,56.85,165000.0,35.8093,35.8219,35.7338,35.7401,165000.0
2011-08-31 12:00:00,56.84,57.06,56.83,57.04,111400.0,35.7338,35.8722,35.7276,35.8596,111400.0
2011-08-31 12:10:00,57.04,57.18,57.03,57.15,132100.0,35.8596,35.9476,35.8533,35.9287,132100.0
2011-08-31 12:20:00,57.16,57.25,57.14,57.15,100900.0,35.935,35.9916,35.9225,35.9287,100900.0
2011-08-31 12:30:00,57.15,57.31,57.14,57.28,137800.0,35.9287,36.0293,35.9225,36.0105,137800.0
2011-08-31 12:40:00,57.27,57.3,57.18,57.23,96700.0,36.0042,36.023,35.9476,35.979,96700.0
2011-08-31 12:50:00,57.24,57.34,57.24,57.34,111300.0,35.9853,36.0482,35.9853,36.0482,111300.0
2011-08-31 13:00:00,57.35,57.38,57.2,57.2,92900.0,36.0545,36.0733,35.9602,35.9602,92900.0
2011-08-31 13:10:00,57.21,57.28,57.15,57.2,128200.0,35.9665,36.0105,35.9287,35.9602,128200.0
2011-08-31 13:20:00,57.21,57.21,57.11,57.18,138100.0,35.9665,35.9665,35.9036,35.9476,138100.0
2011-08-31 13:30:00,57.2,57.3,57.14,57.3,288500.0,35.9602,36.023,35.9225,36.023,288500.0
2011-08-31 13:40:00,57.3,57.34,57.21,57.25,377100.0,36.023,36.0482,35.9665,35.9916,377100.0
2011-08-31 13:50:00,57.25,57.27,57.18,57.21,174900.0,35.9916,36.0042,35.9476,35.9665,174900.0
2011-08-31 14:00:00,57.22,57.25,57.08,57.1,286600.0,35.9727,35.9916,35.8847,35.8973,286600.0
2011-08-31 14:10:00,57.1,57.13,57.02,57.03,264000.0,35.8973,35.9162,35.847,35.8533,264000.0
2011-08-31 14:20:00,57.04,57.11,57.04,57.08,193500.0,35.8596,35.9036,35.8596,35.8847,193500.0
2011-08-31 14:30:00,57.07,57.1,56.9,57.0,237500.0,35.8784,35.8973,35.7716,35.8344,237500.0
2011-08-31 14:40:00,57.01,57.01,56.89,56.98,277100.0,35.8407,35.8407,35.7653,35.8219,277100.0
2011-08-31 14:50:00,56.99,57.04,56.84,57.01,301400.0,35.8281,35.8596,35.7338,35.8407,301400.0
2011-08-31 15:00:00,57.0,57.15,56.97,57.07,397300.0,35.8344,35.9287,35.8156,35.8784,397300.0
2011-08-31 15:10:00,57.06,57.07,56.79,56.86,273700.0,35.8722,35.8784,35.7024,35.7464,273700.0
2011-08-31 15:20:00,56.87,57.06,56.86,57.04,318100.0,35.7527,35.8722,35.7464,35.8596,318100.0
2011-08-31 15:30:00,57.04,57.19,56.99,57.1,357200.0,35.8596,35.9539,35.8281,35.8973,357200.0
2011-08-31 15:40:00,57.1,57.35,57.1,57.29,677500.0,35.8973,36.0545,35.8973,36.0168,677500.0
2011-08-31 15:50:00,57.29,57.33,57.07,57.19,913000.0,36.0168,36.0419,35.8784,35.9539,913000.0
2011-09-01 09:30:00,57.06,57.22,56.92,56.94,401000.0,35.8722,35.9727,35.7841,35.7967,401000.0
2011-09-01 09:40:00,56.93,56.96,56.66,56.78,452800.0,35.7904,35.8093,35.6207,35.6961,452800.0
2011-09-01 09:50:00,56.77,56.83,56.49,56.64,343200.0,35.6898,35.7276,35.5138,35.6081,343200.0
2011-09-01 10:00:00,56.61,57.27,56.54,57.14,944300.0,35.5893,36.0042,35.5452,35.9225,944300.0
2011-09-01 10:10:00,57.14,57.29,57.03,57.29,462400.0,35.9225,36.0168,35.8533,36.0168,462400.0
2011-09-01 10:20:00,57.28,57.38,57.1,57.1,286800.0,36.0105,36.0733,35.8973,35.8973,286800.0
2011-09-01 10:30:00,57.09,57.25,56.89,57.23,289700.0,35.891,35.9916,35.7653,35.979,289700.0
2011-09-01 10:40:00,57.23,57.25,56.87,56.93,213900.0,35.979,35.9916,35.7527,35.7904,213900.0
2011-09-01 10:50:00,56.94,57.04,56.83,56.84,217800.0,35.7967,35.8596,35.7276,35.7338,217800.0
2011-09-01 11:00:00,56.83,56.96,56.78,56.82,292300.0,35.7276,35.8093,35.6961,35.7213,292300.0
2011-09-01 11:10:00,56.82,57.01,56.74,57.01,226000.0,35.7213,35.8407,35.671,35.8407,226000.0
2011-09-01 11:20:00,57.0,57.04,56.86,56.99,138600.0,35.8344,35.8596,35.7464,35.8281,138600.0
2011-09-01 11:30:00,56.99,57.05,56.95,57.03,92000.0,35.8281,35.8659,35.803,35.8533,92000.0
2011-09-01 11:40:00,57.03,57.04,56.86,56.94,124200.0,35.8533,35.8596,35.7464,35.7967,124200.0
2011-09-01 11:50:00,56.94,57.0,56.83,56.92,269600.0,35.7967,35.8344,35.7276,35.7841,269600.0
2011-09-01 12:00:00,56.92,56.92,56.78,56.9,141700.0,35.7841,35.7841,35.6961,35.7716,141700.0
2011-09-01 12:10:00,56.91,56.91,56.73,56.84,134900.0,35.7779,35.7779,35.6647,35.7338,134900.0
2011-09-01 12:20:00,56.84,56.94,56.81,56.94,121100.0,35.7338,35.7967,35.715,35.7967,121100.0
2011-09-01 12:30:00,56.94,56.97,56.77,56.77,92300.0,35.7967,35.8156,35.6898,35.6898,92300.0
2011-09-01 12:40:00,56.78,56.82,56.68,56.7,99500.0,35.6961,35.7213,35.6333,35.6458,99500.0
2011-09-01 12:50:00,56.69,56.78,56.62,56.62,154400.0,35.6395,35.6961,35.5955,35.5955,154400.0
2011-09-01 13:00:00,56.62,56.62,56.4,56.41,242100.0,35.5955,35.5955,35.4572,35.4635,242100.0
2011-09-01 13:10:00,56.41,56.49,56.37,56.49,178100.0,35.4635,35.5138,35.4384,35.5138,178100.0
2011-09-01 13:20:00,56.5,56.59,56.38,56.49,225500.0,35.5201,35.5767,35.4447,35.5138,225500.0
2011-09-01 13:30:00,56.49,56.49,56.32,56.33,284100.0,35.5138,35.5138,35.4069,35.4132,284100.0
2011-09-01 13:40:00,56.33,56.36,56.2,56.33,319600.0,35.4132,35.4321,35.3315,35.4132,319600.0
2011-09-01 13:50:00,56.32,56.35,56.18,56.24,403200.0,35.4069,35.4258,35.3189,35.3566,403200.0
2011-09-01 14:00:00,56.24,56.28,56.07,56.16,345100.0,35.3566,35.3818,35.2498,35.3064,345100.0
2011-09-01 14:10:00,56.17,56.24,56.08,56.12,291200.0,35.3126,35.3566,35.2561,35.2812,291200.0
2011-09-01 14:20:00,56.11,56.21,56.03,56.21,221400.0,35.2749,35.3378,35.2246,35.3378,221400.0
2011-09-01 14:30:00,56.21,56.4,56.21,56.39,233500.0,35.3378,35.4572,35.3378,35.4509,233500.0
2011-09-01 14:40:00,56.39,56.47,56.28,56.37,252200.0,35.4509,35.5012,35.3818,35.4384,252200.0
2011-09-01 14:50:00,56.36,56.38,56.28,56.3,148900.0,35.4321,35.4447,35.3818,35.3944,148900.0
2011-09-01 15:00:00,56.3,56.3,56.16,56.21,242300.0,35.3944,35.3944,35.3064,35.3378,242300.0
2011-09-01 15:10:00,56.21,56.32,56.18,56.26,197000.0,35.3378,35.4069,35.3189,35.3692,197000.0
2011-09-01 15:20:00,56.26,56.47,56.18,56.35,338200.0,35.3692,35.5012,35.3189,35.4258,338200.0
2011-09-01 15:30:00,56.36,56.37,56.19,56.2,360200.0,35.4321,35.4384,35.3252,35.3315,360200.0
2011-09-01 15:40:00,56.19,56.33,56.13,56.33,546700.0,35.3252,35.4132,35.2875,35.4132,546700.0
2011-09-01 15:50:00,56.33,56.34,56.13,56.23,1101700.0,35.4132,35.4195,35.2875,35.3504,1101700.0
2011-09-02 09:30:00,55.08,55.34,54.79,55.22,694100.0,34.6274,34.7908,34.4451,34.7154,694100.0
2011-09-02 09:40:00,55.21,55.71,55.2,55.66,445600.0,34.7091,35.0234,34.7028,34.992,445600.0
2011-09-02 09:50:00,55.65,55.67,55.45,55.58,299400.0,34.9857,34.9983,34.86,34.9417,299400.0
2011-09-02 10:00:00,55.57,55.75,55.41,55.71,414000.0,34.9354,35.0486,34.8348,35.0234,414000.0
2011-09-02 10:10:00,55.71,55.81,55.57,55.79,423300.0,35.0234,35.0863,34.9354,35.0737,423300.0
2011-09-02 10:20:00,55.79,55.91,55.65,55.83,347400.0,35.0737,35.1492,34.9857,35.0989,347400.0
2011-09-02 10:30:00,55.82,55.82,55.42,55.47,341200.0,35.0926,35.0926,34.8411,34.8726,341200.0
2011-09-02 10:40:00,55.48,55.49,55.27,55.44,283500.0,34.8789,34.8851,34.7468,34.8537,283500.0
2011-09-02 10:50:00,55.44,55.5,55.28,55.49,263300.0,34.8537,34.8914,34.7531,34.8851,263300.0
2011-09-02 11:00:00,55.49,55.53,55.41,55.41,155100.0,34.8851,34.9103,34.8348,34.8348,155100.0
2011-09-02 11:10:00,55.41,55.66,55.41,55.59,166100.0,34.8348,34.992,34.8348,34.948,166100.0
2011-09-02 11:20:00,55.59,55.64,55.45,55.49,180200.0,34.948,34.9794,34.86,34.8851,180200.0
2011-09-02 11:30:00,55.49,55.62,55.42,55.62,311200.0,34.8851,34.9669,34.8411,34.9669,311200.0
2011-09-02 11:40:00,55.62,55.69,55.58,55.63,205600.0,34.9669,35.0109,34.9417,34.9732,205600.0
2011-09-02 11:50:00,55.62,55.72,55.59,55.61,89900.0,34.9669,35.0297,34.948,34.9606,89900.0
2011-09-02 12:00:00,55.62,55.77,55.62,55.64,111700.0,34.9669,35.0612,34.9669,34.9794,111700.0
2011-09-02 12:10:00,55.65,55.66,55.55,55.6,179800.0,34.9857,34.992,34.9229,34.9543,179800.0
2011-09-02 12:20:00,55.6,55.64,55.43,55.5,156900.0,34.9543,34.9794,34.8474,34.8914,156900.0
2011-09-02 12:30:00,55.48,55.49,55.41,55.45,53400.0,34.8789,34.8851,34.8348,34.86,53400.0
2011-09-02 12:40:00,55.45,55.53,55.39,55.52,100900.0,34.86,34.9103,34.8223,34.904,100900.0
2011-09-02 12:50:00,55.53,55.54,55.48,55.5,95500.0,34.9103,34.9166,34.8789,34.8914,95500.0
2011-09-02 13:00:00,55.51,55.56,55.33,55.33,82500.0,34.8977,34.9291,34.7846,34.7846,82500.0
2011-09-02 13:10:00,55.33,55.36,55.17,55.17,105500.0,34.7846,34.8034,34.684,34.684,105500.0
2011-09-02 13:20:00,55.16,55.23,55.13,55.15,153100.0,34.6777,34.7217,34.6588,34.6714,153100.0
2011-09-02 13:30:00,55.15,55.23,55.07,55.1,150700.0,34.6714,34.7217,34.6211,34.64,150700.0
2011-09-02 13:40:00,55.09,55.11,55.02,55.09,135400.0,34.6337,34.6462,34.5897,34.6337,135400.0
2011-09-02 13:50:00,55.09,55.15,55.02,55.13,78700.0,34.6337,34.6714,34.5897,34.6588,78700.0
2011-09-02 14:00:00,55.12,55.2,55.01,55.03,122500.0,34.6525,34.7028,34.5834,34.5959,122500.0
2011-09-02 14:10:00,55.02,55.09,54.88,54.92,256200.0,34.5897,34.6337,34.5016,34.5268,256200.0
2011-09-02 14:20:00,54.92,55.02,54.9,54.97,167400.0,34.5268,34.5897,34.5142,34.5582,167400.0
2011-09-02 14:30:00,54.97,55.05,54.86,55.01,211500.0,34.5582,34.6085,34.4891,34.5834,211500.0
2011-09-02 14:40:00,55.02,55.07,54.95,54.96,79500.0,34.5897,34.6211,34.5457,34.5519,79500.0
2011-09-02 14:50:00,54.96,55.15,54.96,55.09,121000.0,34.5519,34.6714,34.5519,34.6337,121000.0
2011-09-02 15:00:00,55.09,55.14,54.98,55.06,112100.0,34.6337,34.6651,34.5645,34.6148,112100.0
2011-09-02 15:10:00,55.06,55.1,55.01,55.06,112200.0,34.6148,34.64,34.5834,34.6148,112200.0
2011-09-02 15:20:00,55.06,55.16,55.06,55.07,130000.0,34.6148,34.6777,34.6148,34.6211,130000.0
2011-09-02 15:30:00,55.08,55.22,55.03,55.22,236200.0,34.6274,34.7154,34.5959,34.7154,236200.0
2011-09-02 15:40:00,55.21,55.3,55.01,55.04,388900.0,34.7091,34.7657,34.5834,34.6022,388900.0
2011-09-02 15:50:00,55.05,55.06,54.85,54.92,996000.0,34.6085,34.6148,34.4828,34.5268,996000.0
2011-09-06 09:30:00,53.18,54.04,53.15,54.02,604900.0,33.4329,33.9736,33.414,33.961,604900.0
2011-09-06 09:40:00,54.03,54.28,53.98,54.22,782700.0,33.9673,34.1244,33.9358,34.0867,782700.0
2011-09-06 09:50:00,54.22,54.58,54.19,54.57,463800.0,34.0867,34.313,34.0679,34.3068,463800.0
2011-09-06 10:00:00,54.57,54.87,54.39,54.48,892500.0,34.3068,34.4954,34.1936,34.2502,892500.0
2011-09-06 10:10:00,54.48,54.5,54.09,54.14,381500.0,34.2502,34.2628,34.005,34.0364,381500.0
2011-09-06 10:20:00,54.15,54.16,53.9,53.93,261200.0,34.0427,34.049,33.8855,33.9044,261200.0
2011-09-06 10:30:00,53.93,54.01,53.81,53.88,355100.0,33.9044,33.9547,33.829,33.873,355100.0
2011-09-06 10:40:00,53.89,54.18,53.89,54.15,281900.0,33.8793,34.0616,33.8793,34.0427,281900.0
2011-09-06 10:50:00,54.15,54.27,54.11,54.21,204900.0,34.0427,34.1182,34.0176,34.0804,204900.0
2011-09-06 11:00:00,54.21,54.28,54.16,54.23,220600.0,34.0804,34.1244,34.049,34.093,220600.0
2011-09-06 11:10:00,54.23,54.53,54.18,54.4,336200.0,34.093,34.2816,34.0616,34.1999,336200.0
2011-09-06 11:20:00,54.4,54.44,54.35,54.43,254100.0,34.1999,34.225,34.1684,34.2187,254100.0
2011-09-06 11:30:00,54.42,54.55,54.41,54.43,198400.0,34.2125,34.2942,34.2062,34.2187,198400.0
2011-09-06 11:40:00,54.43,54.48,54.36,54.39,129300.0,34.2187,34.2502,34.1747,34.1936,129300.0
2011-09-06 11:50:00,54.4,54.6,54.4,54.48,163700.0,34.1999,34.3256,34.1999,34.2502,163700.0
2011-09-06 12:00:00,54.48,54.62,54.39,54.46,253700.0,34.2502,34.3382,34.1936,34.2376,253700.0
2011-09-06 12:10:00,54.46,54.56,54.43,54.53,198100.0,34.2376,34.3005,34.2187,34.2816,198100.0
2011-09-06 12:20:00,54.54,54.66,54.54,54.57,152600.0,34.2879,34.3633,34.2879,34.3068,152600.0
2011-09-06 12:30:00,54.57,54.57,54.43,54.47,231100.0,34.3068,34.3068,34.2187,34.2439,231100.0
2011-09-06 12:40:00,54.47,54.52,54.45,54.48,31100.0,34.2439,34.2753,34.2313,34.2502,31100.0
2011-09-06 12:50:00,54.5,54.55,54.41,54.48,107300.0,34.2628,34.2942,34.2062,34.2502,107300.0
2011-09-06 13:00:00,54.48,54.59,54.43,54.54,171600.0,34.2502,34.3193,34.2187,34.2879,171600.0
2011-09-06 13:10:00,54.54,54.69,54.54,54.67,209300.0,34.2879,34.3822,34.2879,34.3696,209300.0
2011-09-06 13:20:00,54.67,54.71,54.55,54.56,164400.0,34.3696,34.3948,34.2942,34.3005,164400.0
2011-09-06 13:30:00,54.55,54.64,54.45,54.64,211600.0,34.2942,34.3508,34.2313,34.3508,211600.0
2011-09-06 13:40:00,54.64,54.86,54.61,54.86,207700.0,34.3508,34.4891,34.3319,34.4891,207700.0
2011-09-06 13:50:00,54.86,54.86,54.72,54.72,244000.0,34.4891,34.4891,34.4011,34.4011,244000.0
2011-09-06 14:00:00,54.73,54.84,54.67,54.79,122300.0,34.4073,34.4765,34.3696,34.4451,122300.0
2011-09-06 14:10:00,54.8,54.99,54.75,54.98,191500.0,34.4514,34.5708,34.4199,34.5645,191500.0
2011-09-06 14:20:00,54.97,54.99,54.86,54.88,256600.0,34.5582,34.5708,34.4891,34.5016,256600.0
2011-09-06 14:30:00,54.87,54.87,54.7,54.71,354500.0,34.4954,34.4954,34.3885,34.3948,354500.0
2011-09-06 14:40:00,54.7,54.74,54.62,54.64,175400.0,34.3885,34.4136,34.3382,34.3508,175400.0
2011-09-06 14:50:00,54.63,54.65,54.42,54.47,224000.0,34.3445,34.3571,34.2125,34.2439,224000.0
2011-09-06 15:00:00,54.47,54.49,54.29,54.33,155500.0,34.2439,34.2565,34.1307,34.1559,155500.0
2011-09-06 15:10:00,54.33,54.38,54.28,54.32,199600.0,34.1559,34.1873,34.1244,34.1496,199600.0
2011-09-06 15:20:00,54.31,54.54,54.3,54.43,244800.0,34.1433,34.2879,34.137,34.2187,244800.0
2011-09-06 15:30:00,54.42,54.56,54.3,54.54,290500.0,34.2125,34.3005,34.137,34.2879,290500.0
2011-09-06 15:40:00,54.54,54.61,54.46,54.55,442300.0,34.2879,34.3319,34.2376,34.2942,442300.0
2011-09-06 15:50:00,54.55,54.82,54.54,54.77,912300.0,34.2942,34.4639,34.2879,34.4325,912300.0
2011-09-07 09:30:00,55.66,55.74,54.96,55.02,551600.0,34.992,35.0423,34.5519,34.5897,551600.0
2011-09-07 09:40:00,55.02,55.19,54.94,55.06,336600.0,34.5897,34.6965,34.5394,34.6148,336600.0
2011-09-07 09:50:00,55.07,55.09,54.82,54.97,371500.0,34.6211,34.6337,34.4639,34.5582,371500.0
2011-09-07 10:00:00,54.96,55.28,54.94,55.27,301000.0,34.5519,34.7531,34.5394,34.7468,301000.0
2011-09-07 10:10:00,55.29,55.45,55.24,55.4,304700.0,34.7594,34.86,34.728,34.8286,304700.0
2011-09-07 10:20:00,55.42,55.53,55.35,55.36,395700.0,34.8411,34.9103,34.7971,34.8034,395700.0
2011-09-07 10:30:00,55.35,55.52,55.35,55.45,392200.0,34.7971,34.904,34.7971,34.86,392200.0
2011-09-07 10:40:00,55.46,55.6,55.46,55.5,240500.0,34.8663,34.9543,34.8663,34.8914,240500.0
2011-09-07 10:50:00,55.51,55.61,55.5,55.58,186600.0,34.8977,34.9606,34.8914,34.9417,186600.0
2011-09-07 11:00:00,55.58,55.69,55.52,55.6,180700.0,34.9417,35.0109,34.904,34.9543,180700.0
2011-09-07 11:10:00,55.6,55.7,55.6,55.62,106300.0,34.9543,35.0172,34.9543,34.9669,106300.0
2011-09-07 11:20:00,55.62,55.69,55.61,55.67,109400.0,34.9669,35.0109,34.9606,34.9983,109400.0
2011-09-07 11:30:00,55.68,55.71,55.59,55.59,151400.0,35.0046,35.0234,34.948,34.948,151400.0
2011-09-07 11:40:00,55.61,55.7,55.59,55.69,79700.0,34.9606,35.0172,34.948,35.0109,79700.0
2011-09-07 11:50:00,55.7,55.74,55.68,55.71,57600.0,35.0172,35.0423,35.0046,35.0234,57600.0
2011-09-07 12:00:00,55.71,55.72,55.65,55.69,81400.0,35.0234,35.0297,34.9857,35.0109,81400.0
2011-09-07 12:10:00,55.69,55.75,55.69,55.74,61800.0,35.0109,35.0486,35.0109,35.0423,61800.0
2011-09-07 12:20:00,55.74,55.81,55.72,55.79,102500.0,35.0423,35.0863,35.0297,35.0737,102500.0
2011-09-07 12:30:00,55.79,55.91,55.79,55.89,161700.0,35.0737,35.1492,35.0737,35.1366,161700.0
2011-09-07 12:40:00,55.9,55.95,55.9,55.93,100500.0,35.1429,35.1743,35.1429,35.1618,100500.0
2011-09-07 12:50:00,55.93,55.97,55.92,55.95,80400.0,35.1618,35.1869,35.1555,35.1743,80400.0
2011-09-07 13:00:00,55.95,56.01,55.92,55.97,170100.0,35.1743,35.212,35.1555,35.1869,170100.0
2011-09-07 13:10:00,55.97,56.05,55.96,56.05,191000.0,35.1869,35.2372,35.1806,35.2372,191000.0
2011-09-07 13:20:00,56.04,56.07,56.01,56.06,102000.0,35.2309,35.2498,35.212,35.2435,102000.0
2011-09-07 13:30:00,56.06,56.09,56.04,56.08,119700.0,35.2435,35.2623,35.2309,35.2561,119700.0
2011-09-07 13:40:00,56.09,56.1,56.04,56.1,130300.0,35.2623,35.2686,35.2309,35.2686,130300.0
2011-09-07 13:50:00,56.1,56.23,56.08,56.21,161500.0,35.2686,35.3504,35.2561,35.3378,161500.0
2011-09-07 14:00:00,56.21,56.29,56.18,56.23,324600.0,35.3378,35.3881,35.3189,35.3504,324600.0
2011-09-07 14:10:00,56.24,56.39,56.24,56.38,184400.0,35.3566,35.4509,35.3566,35.4447,184400.0
2011-09-07 14:20:00,56.38,56.38,56.3,56.37,308800.0,35.4447,35.4447,35.3944,35.4384,308800.0
2011-09-07 14:30:00,56.38,56.47,56.34,56.43,277100.0,35.4447,35.5012,35.4195,35.4761,277100.0
2011-09-07 14:40:00,56.43,56.55,56.43,56.54,173700.0,35.4761,35.5515,35.4761,35.5452,173700.0
2011-09-07 14:50:00,56.54,56.62,56.52,56.62,243600.0,35.5452,35.5955,35.5327,35.5955,243600.0
2011-09-07 15:00:00,56.62,56.62,56.53,56.58,253700.0,35.5955,35.5955,35.539,35.5704,253700.0
2011-09-07 15:10:00,56.57,56.6,56.49,56.55,319600.0,35.5641,35.583,35.5138,35.5515,319600.0
2011-09-07 15:20:00,56.55,56.58,56.47,56.53,281800.0,35.5515,35.5704,35.5012,35.539,281800.0
2011-09-07 15:30:00,56.53,56.55,56.27,56.34,685700.0,35.539,35.5515,35.3755,35.4195,685700.0
2011-09-07 15:40:00,56.34,56.6,56.33,56.58,482600.0,35.4195,35.583,35.4132,35.5704,482600.0
2011-09-07 15:50:00,56.58,56.76,56.45,56.7,1447300.0,35.5704,35.6836,35.4887,35.6458,1447300.0
2011-09-08 09:30:00,56.22,56.64,56.06,56.56,435100.0,35.3441,35.6081,35.2435,35.5578,435100.0
2011-09-08 09:40:00,56.57,56.74,56.47,56.51,280200.0,35.5641,35.671,35.5012,35.5264,280200.0
2011-09-08 09:50:00,56.51,56.52,56.2,56.38,382700.0,35.5264,35.5327,35.3315,35.4447,382700.0
2011-09-08 10:00:00,56.36,56.39,56.13,56.38,264900.0,35.4321,35.4509,35.2875,35.4447,264900.0
2011-09-08 10:10:00,56.37,56.79,56.33,56.79,236000.0,35.4384,35.7024,35.4132,35.7024,236000.0
2011-09-08 10:20:00,56.79,56.86,56.52,56.52,361000.0,35.7024,35.7464,35.5327,35.5327,361000.0
2011-09-08 10:30:00,56.51,56.72,56.5,56.58,156500.0,35.5264,35.6584,35.5201,35.5704,156500.0
2011-09-08 10:40:00,56.59,56.95,56.59,56.69,367500.0,35.5767,35.803,35.5767,35.6395,367500.0
2011-09-08 10:50:00,56.69,56.88,56.67,56.85,233500.0,35.6395,35.759,35.627,35.7401,233500.0
2011-09-08 11:00:00,56.86,56.93,56.83,56.9,107200.0,35.7464,35.7904,35.7276,35.7716,107200.0
2011-09-08 11:10:00,56.9,56.91,56.67,56.67,112400.0,35.7716,35.7779,35.627,35.627,112400.0
2011-09-08 11:20:00,56.67,56.79,56.65,56.75,55600.0,35.627,35.7024,35.6144,35.6773,55600.0
2011-09-08 11:30:00,56.74,57.02,56.72,57.0,136700.0,35.671,35.847,35.6584,35.8344,136700.0
2011-09-08 11:40:00,57.0,57.0,56.59,56.6,169400.0,35.8344,35.8344,35.5767,35.583,169400.0
2011-09-08 11:50:00,56.59,56.7,56.35,56.44,212100.0,35.5767,35.6458,35.4258,35.4824,212100.0
2011-09-08 12:00:00,56.43,56.62,56.34,56.62,130100.0,35.4761,35.5955,35.4195,35.5955,130100.0
2011-09-08 12:10:00,56.63,56.78,56.61,56.74,73800.0,35.6018,35.6961,35.5893,35.671,73800.0
2011-09-08 12:20:00,56.74,56.8,56.57,56.59,80300.0,35.671,35.7087,35.5641,35.5767,80300.0
2011-09-08 12:30:00,56.59,56.67,56.48,56.6,74600.0,35.5767,35.627,35.5075,35.583,74600.0
2011-09-08 12:40:00,56.61,56.68,56.52,56.59,90200.0,35.5893,35.6333,35.5327,35.5767,90200.0
2011-09-08 12:50:00,56.58,56.83,56.58,56.78,85500.0,35.5704,35.7276,35.5704,35.6961,85500.0
2011-09-08 13:00:00,56.78,56.84,56.71,56.79,79700.0,35.6961,35.7338,35.6521,35.7024,79700.0
2011-09-08 13:10:00,56.79,56.79,56.6,56.7,112700.0,35.7024,35.7024,35.583,35.6458,112700.0
2011-09-08 13:20:00,56.7,56.71,56.58,56.64,78800.0,35.6458,35.6521,35.5704,35.6081,78800.0
2011-09-08 13:30:00,56.65,56.78,56.33,56.54,319600.0,35.6144,35.6961,35.4132,35.5452,319600.0
2011-09-08 13:40:00,56.53,56.53,56.13,56.35,473500.0,35.539,35.539,35.2875,35.4258,473500.0
2011-09-08 13:50:00,56.36,56.51,56.24,56.44,297400.0,35.4321,35.5264,35.3566,35.4824,297400.0
2011-09-08 14:00:00,56.43,56.62,56.34,56.57,286600.0,35.4761,35.5955,35.4195,35.5641,286600.0
2011-09-08 14:10:00,56.57,56.63,56.43,56.47,121700.0,35.5641,35.6018,35.4761,35.5012,121700.0
2011-09-08 14:20:00,56.47,56.47,56.15,56.27,237700.0,35.5012,35.5012,35.3001,35.3755,237700.0
2011-09-08 14:30:00,56.26,56.43,56.21,56.33,224100.0,35.3692,35.4761,35.3378,35.4132,224100.0
2011-09-08 14:40:00,56.34,56.46,56.24,56.26,203500.0,35.4195,35.495,35.3566,35.3692,203500.0
2011-09-08 14:50:00,56.25,56.37,56.14,56.28,187300.0,35.3629,35.4384,35.2938,35.3818,187300.0
2011-09-08 15:00:00,56.29,56.29,56.0,56.17,253700.0,35.3881,35.3881,35.2058,35.3126,253700.0
2011-09-08 15:10:00,56.16,56.26,56.04,56.24,171700.0,35.3064,35.3692,35.2309,35.3566,171700.0
2011-09-08 15:20:00,56.25,56.4,56.23,56.4,348200.0,35.3629,35.4572,35.3504,35.4572,348200.0
2011-09-08 15:30:00,56.4,56.43,56.28,56.39,585900.0,35.4572,35.4761,35.3818,35.4509,585900.0
2011-09-08 15:40:00,56.39,56.63,56.38,56.51,485300.0,35.4509,35.6018,35.4447,35.5264,485300.0
2011-09-08 15:50:00,56.51,56.51,56.2,56.22,766100.0,35.5264,35.5264,35.3315,35.3441,766100.0
2011-09-09 09:30:00,55.65,55.75,55.22,55.41,355200.0,34.9857,35.0486,34.7154,34.8348,355200.0
2011-09-09 09:40:00,55.43,55.79,55.25,55.78,389400.0,34.8474,35.0737,34.7343,35.0675,389400.0
2011-09-09 09:50:00,55.79,56.02,55.62,55.66,325000.0,35.0737,35.2183,34.9669,34.992,325000.0
2011-09-09 10:00:00,55.66,55.95,55.54,55.57,304000.0,34.992,35.1743,34.9166,34.9354,304000.0
2011-09-09 10:10:00,55.56,55.56,55.26,55.44,243800.0,34.9291,34.9291,34.7405,34.8537,243800.0
2011-09-09 10:20:00,55.43,55.86,55.39,55.86,230700.0,34.8474,35.1177,34.8223,35.1177,230700.0
2011-09-09 10:30:00,55.87,55.87,55.38,55.53,297600.0,35.124,35.124,34.816,34.9103,297600.0
2011-09-09 10:40:00,55.54,55.68,55.48,55.68,178800.0,34.9166,35.0046,34.8789,35.0046,178800.0
2011-09-09 10:50:00,55.67,55.77,55.41,55.45,265900.0,34.9983,35.0612,34.8348,34.86,265900.0
2011-09-09 11:00:00,55.46,55.72,55.44,55.7,260600.0,34.8663,35.0297,34.8537,35.0172,260600.0
2011-09-09 11:10:00,55.71,55.84,55.23,55.27,475000.0,35.0234,35.1052,34.7217,34.7468,475000.0
2011-09-09 11:20:00,55.26,55.27,54.95,55.09,597300.0,34.7405,34.7468,34.5457,34.6337,597300.0
2011-09-09 11:30:00,55.08,55.27,55.04,55.16,334100.0,34.6274,34.7468,34.6022,34.6777,334100.0
2011-09-09 11:40:00,55.17,55.18,54.85,54.86,273200.0,34.684,34.6902,34.4828,34.4891,273200.0
2011-09-09 11:50:00,54.87,55.05,54.79,54.97,266500.0,34.4954,34.6085,34.4451,34.5582,266500.0
2011-09-09 12:00:00,54.97,55.06,54.83,54.98,501200.0,34.5582,34.6148,34.4702,34.5645,501200.0
2011-09-09 12:10:00,54.98,55.12,54.9,55.08,550700.0,34.5645,34.6525,34.5142,34.6274,550700.0
2011-09-09 12:20:00,55.08,55.19,54.97,54.99,190300.0,34.6274,34.6965,34.5582,34.5708,190300.0
2011-09-09 12:30:00,54.97,55.0,54.73,54.86,242400.0,34.5582,34.5771,34.4073,34.4891,242400.0
2011-09-09 12:40:00,54.86,54.87,54.76,54.8,172700.0,34.4891,34.4954,34.4262,34.4514,172700.0
2011-09-09 12:50:00,54.8,55.04,54.72,55.02,212300.0,34.4514,34.6022,34.4011,34.5897,212300.0
2011-09-09 13:00:00,55.02,55.04,54.78,54.97,233100.0,34.5897,34.6022,34.4388,34.5582,233100.0
2011-09-09 13:10:00,54.96,55.12,54.91,54.92,139800.0,34.5519,34.6525,34.5205,34.5268,139800.0
2011-09-09 13:20:00,54.91,54.91,54.72,54.87,208100.0,34.5205,34.5205,34.4011,34.4954,208100.0
2011-09-09 13:30:00,54.87,54.87,54.68,54.75,154800.0,34.4954,34.4954,34.3759,34.4199,154800.0
2011-09-09 13:40:00,54.75,54.79,54.61,54.61,147600.0,34.4199,34.4451,34.3319,34.3319,147600.0
2011-09-09 13:50:00,54.61,54.73,54.59,54.67,185500.0,34.3319,34.4073,34.3193,34.3696,185500.0
2011-09-09 14:00:00,54.67,54.74,54.58,54.71,113700.0,34.3696,34.4136,34.313,34.3948,113700.0
2011-09-09 14:10:00,54.71,54.71,54.48,54.5,158600.0,34.3948,34.3948,34.2502,34.2628,158600.0
2011-09-09 14:20:00,54.49,54.61,54.34,54.39,574700.0,34.2565,34.3319,34.1622,34.1936,574700.0
2011-09-09 14:30:00,54.39,54.39,54.24,54.31,171600.0,34.1936,34.1936,34.0993,34.1433,171600.0
2011-09-09 14:40:00,54.31,54.6,54.31,54.33,235700.0,34.1433,34.3256,34.1433,34.1559,235700.0
2011-09-09 14:50:00,54.33,54.35,54.24,54.29,127400.0,34.1559,34.1684,34.0993,34.1307,127400.0
2011-09-09 15:00:00,54.29,54.56,54.2,54.55,245800.0,34.1307,34.3005,34.0741,34.2942,245800.0
2011-09-09 15:10:00,54.56,54.57,54.42,54.55,302200.0,34.3005,34.3068,34.2125,34.2942,302200.0
2011-09-09 15:20:00,54.54,54.56,54.27,54.28,242100.0,34.2879,34.3005,34.1182,34.1244,242100.0
2011-09-09 15:30:00,54.28,54.72,54.27,54.72,549900.0,34.1244,34.4011,34.1182,34.4011,549900.0
2011-09-09 15:40:00,54.72,54.83,54.59,54.77,851500.0,34.4011,34.4702,34.3193,34.4325,851500.0
2011-09-09 15:50:00,54.77,54.8,54.58,54.63,1442800.0,34.4325,34.4514,34.313,34.3445,1442800.0
2011-09-12 09:30:00,53.75,54.49,53.65,54.27,642400.0,33.7912,34.2565,33.7284,34.1182,642400.0
2011-09-12 09:40:00,54.26,54.39,54.11,54.3,399700.0,34.1119,34.1936,34.0176,34.137,399700.0
2011-09-12 09:50:00,54.3,54.31,54.12,54.24,639900.0,34.137,34.1433,34.0239,34.0993,639900.0
2011-09-12 10:00:00,54.24,54.72,54.24,54.63,375700.0,34.0993,34.4011,34.0993,34.3445,375700.0
2011-09-12 10:10:00,54.63,54.65,54.33,54.47,277600.0,34.3445,34.3571,34.1559,34.2439,277600.0
2011-09-12 10:20:00,54.48,54.56,54.24,54.33,175500.0,34.2502,34.3005,34.0993,34.1559,175500.0
2011-09-12 10:30:00,54.33,54.51,54.25,54.47,261400.0,34.1559,34.269,34.1056,34.2439,261400.0
2011-09-12 10:40:00,54.48,54.48,54.07,54.13,280300.0,34.2502,34.2502,33.9924,34.0301,280300.0
2011-09-12 10:50:00,54.13,54.2,53.85,53.85,140600.0,34.0301,34.0741,33.8541,33.8541,140600.0
2011-09-12 11:00:00,53.86,54.18,53.86,54.14,203200.0,33.8604,34.0616,33.8604,34.0364,203200.0
2011-09-12 11:10:00,54.14,54.25,54.05,54.23,135200.0,34.0364,34.1056,33.9798,34.093,135200.0
2011-09-12 11:20:00,54.22,54.35,54.17,54.31,145700.0,34.0867,34.1684,34.0553,34.1433,145700.0
2011-09-12 11:30:00,54.31,54.45,54.29,54.34,125400.0,34.1433,34.2313,34.1307,34.1622,125400.0
2011-09-12 11:40:00,54.34,54.39,54.08,54.09,148800.0,34.1622,34.1936,33.9987,34.005,148800.0
2011-09-12 11:50:00,54.09,54.12,53.87,53.91,168200.0,34.005,34.0239,33.8667,33.8918,168200.0
2011-09-12 12:00:00,53.91,54.03,53.84,53.94,195400.0,33.8918,33.9673,33.8478,33.9107,195400.0
2011-09-12 12:10:00,53.93,53.95,53.82,53.82,79600.0,33.9044,33.917,33.8353,33.8353,79600.0
2011-09-12 12:20:00,53.81,54.11,53.8,54.11,179600.0,33.829,34.0176,33.8227,34.0176,179600.0
2011-09-12 12:30:00,54.11,54.11,53.8,53.8,214700.0,34.0176,34.0176,33.8227,33.8227,214700.0
2011-09-12 12:40:00,53.79,53.84,53.75,53.81,194200.0,33.8164,33.8478,33.7912,33.829,194200.0
2011-09-12 12:50:00,53.81,54.11,53.8,54.1,149400.0,33.829,34.0176,33.8227,34.0113,149400.0
2011-09-12 13:00:00,54.11,54.23,53.91,53.94,181700.0,34.0176,34.093,33.8918,33.9107,181700.0
2011-09-12 13:10:00,53.95,54.07,53.86,53.9,120300.0,33.917,33.9924,33.8604,33.8855,120300.0
2011-09-12 13:20:00,53.91,53.93,53.8,53.81,151300.0,33.8918,33.9044,33.8227,33.829,151300.0
2011-09-12 13:30:00,53.82,53.84,53.62,53.69,245700.0,33.8353,33.8478,33.7095,33.7535,245700.0
2011-09-12 13:40:00,53.69,53.77,53.66,53.76,207400.0,33.7535,33.8038,33.7347,33.7975,207400.0
2011-09-12 13:50:00,53.75,53.91,53.73,53.85,396600.0,33.7912,33.8918,33.7787,33.8541,396600.0
2011-09-12 14:00:00,53.85,53.89,53.62,53.78,175200.0,33.8541,33.8793,33.7095,33.8101,175200.0
2011-09-12 14:10:00,53.77,53.91,53.65,53.73,149400.0,33.8038,33.8918,33.7284,33.7787,149400.0
2011-09-12 14:20:00,53.74,53.91,53.69,53.86,274900.0,33.785,33.8918,33.7535,33.8604,274900.0
2011-09-12 14:30:00,53.87,54.25,53.81,54.05,757600.0,33.8667,34.1056,33.829,33.9798,757600.0
2011-09-12 14:40:00,54.04,54.3,53.99,54.07,267700.0,33.9736,34.137,33.9421,33.9924,267700.0
2011-09-12 14:50:00,54.07,54.07,53.85,53.91,138700.0,33.9924,33.9924,33.8541,33.8918,138700.0
2011-09-12 15:00:00,53.92,54.01,53.83,53.9,198000.0,33.8981,33.9547,33.8415,33.8855,198000.0
2011-09-12 15:10:00,53.9,54.05,53.82,53.99,224800.0,33.8855,33.9798,33.8353,33.9421,224800.0
2011-09-12 15:20:00,53.98,54.23,53.84,54.16,258000.0,33.9358,34.093,33.8478,34.049,258000.0
2011-09-12 15:30:00,54.16,54.34,54.12,54.24,506300.0,34.049,34.1622,34.0239,34.0993,506300.0
2011-09-12 15:40:00,54.23,54.51,54.18,54.45,532900.0,34.093,34.269,34.0616,34.2313,532900.0
2011-09-12 15:50:00,54.45,54.86,54.43,54.86,905800.0,34.2313,34.4891,34.2187,34.4891,905800.0
2011-09-13 09:30:00,55.0,55.16,54.35,54.38,578800.0,34.5771,34.6777,34.1684,34.1873,578800.0
2011-09-13 09:40:00,54.39,54.79,54.3,54.76,668100.0,34.1936,34.4451,34.137,34.4262,668100.0
2011-09-13 09:50:00,54.75,54.84,54.66,54.81,453700.0,34.4199,34.4765,34.3633,34.4576,453700.0
2011-09-13 10:00:00,54.81,54.99,54.72,54.91,464900.0,34.4576,34.5708,34.4011,34.5205,464900.0
2011-09-13 10:10:00,54.91,54.99,54.84,54.97,1043400.0,34.5205,34.5708,34.4765,34.5582,1043400.0
2011-09-13 10:20:00,54.96,55.16,54.92,55.03,387000.0,34.5519,34.6777,34.5268,34.5959,387000.0
2011-09-13 10:30:00,55.02,55.15,54.86,55.02,256200.0,34.5897,34.6714,34.4891,34.5897,256200.0
2011-09-13 10:40:00,55.03,55.07,54.9,55.0,198100.0,34.5959,34.6211,34.5142,34.5771,198100.0
2011-09-13 10:50:00,54.99,55.07,54.82,54.89,211100.0,34.5708,34.6211,34.4639,34.5079,211100.0
2011-09-13 11:00:00,54.87,54.96,54.74,54.79,158500.0,34.4954,34.5519,34.4136,34.4451,158500.0
2011-09-13 11:10:00,54.79,54.84,54.63,54.67,191000.0,34.4451,34.4765,34.3445,34.3696,191000.0
2011-09-13 11:20:00,54.67,54.7,54.49,54.64,284800.0,34.3696,34.3885,34.2565,34.3508,284800.0
2011-09-13 11:30:00,54.65,54.78,54.57,54.76,124600.0,34.3571,34.4388,34.3068,34.4262,124600.0
2011-09-13 11:40:00,54.75,54.87,54.68,54.68,204900.0,34.4199,34.4954,34.3759,34.3759,204900.0
2011-09-13 11:50:00,54.66,54.79,54.62,54.69,224000.0,34.3633,34.4451,34.3382,34.3822,224000.0
2011-09-13 12:00:00,54.67,54.76,54.49,54.76,187600.0,34.3696,34.4262,34.2565,34.4262,187600.0
2011-09-13 12:10:00,54.77,54.82,54.67,54.76,122900.0,34.4325,34.4639,34.3696,34.4262,122900.0
2011-09-13 12:20:00,54.76,54.82,54.69,54.75,137200.0,34.4262,34.4639,34.3822,34.4199,137200.0
2011-09-13 12:30:00,54.75,54.8,54.67,54.76,133300.0,34.4199,34.4514,34.3696,34.4262,133300.0
2011-09-13 12:40:00,54.76,54.81,54.73,54.74,63000.0,34.4262,34.4576,34.4073,34.4136,63000.0
2011-09-13 12:50:00,54.75,54.85,54.71,54.78,83400.0,34.4199,34.4828,34.3948,34.4388,83400.0
2011-09-13 13:00:00,54.79,54.85,54.72,54.74,341400.0,34.4451,34.4828,34.4011,34.4136,341400.0
2011-09-13 13:10:00,54.73,54.81,54.66,54.73,251900.0,34.4073,34.4576,34.3633,34.4073,251900.0
2011-09-13 13:20:00,54.74,54.78,54.71,54.74,56700.0,34.4136,34.4388,34.3948,34.4136,56700.0
2011-09-13 13:30:00,54.74,54.77,54.62,54.76,132400.0,34.4136,34.4325,34.3382,34.4262,132400.0
2011-09-13 13:40:00,54.76,54.92,54.74,54.88,141300.0,34.4262,34.5268,34.4136,34.5016,141300.0
2011-09-13 13:50:00,54.88,54.94,54.77,54.8,304000.0,34.5016,34.5394,34.4325,34.4514,304000.0
2011-09-13 14:00:00,54.8,54.89,54.75,54.82,208500.0,34.4514,34.5079,34.4199,34.4639,208500.0
2011-09-13 14:10:00,54.83,54.97,54.74,54.94,459000.0,34.4702,34.5582,34.4136,34.5394,459000.0
2011-09-13 14:20:00,54.92,55.09,54.92,55.09,207900.0,34.5268,34.6337,34.5268,34.6337,207900.0
2011-09-13 14:30:00,55.09,55.11,54.93,54.93,97300.0,34.6337,34.6462,34.5331,34.5331,97300.0
2011-09-13 14:40:00,54.94,55.02,54.84,54.84,311800.0,34.5394,34.5897,34.4765,34.4765,311800.0
2011-09-13 14:50:00,54.84,55.02,54.84,54.94,219300.0,34.4765,34.5897,34.4765,34.5394,219300.0
2011-09-13 15:00:00,54.93,54.99,54.82,54.89,132900.0,34.5331,34.5708,34.4639,34.5079,132900.0
2011-09-13 15:10:00,54.89,54.92,54.66,54.71,288000.0,34.5079,34.5268,34.3633,34.3948,288000.0
2011-09-13 15:20:00,54.7,54.94,54.63,54.93,264800.0,34.3885,34.5394,34.3445,34.5331,264800.0
2011-09-13 15:30:00,54.93,55.03,54.91,54.92,454700.0,34.5331,34.5959,34.5205,34.5268,454700.0
2011-09-13 15:40:00,54.92,55.08,54.84,55.03,257100.0,34.5268,34.6274,34.4765,34.5959,257100.0
2011-09-13 15:50:00,55.03,55.06,54.84,54.95,709800.0,34.5959,34.6148,34.4765,34.5457,709800.0
2011-09-14 09:30:00,55.21,55.44,54.94,54.98,262900.0,34.7091,34.8537,34.5394,34.5645,262900.0
2011-09-14 09:40:00,54.96,55.2,54.92,55.0,161500.0,34.5519,34.7028,34.5268,34.5771,161500.0
2011-09-14 09:50:00,55.0,55.06,54.71,54.73,264500.0,34.5771,34.6148,34.3948,34.4073,264500.0
2011-09-14 10:00:00,54.74,54.8,54.57,54.7,316500.0,34.4136,34.4514,34.3068,34.3885,316500.0
2011-09-14 10:10:00,54.72,54.87,54.38,54.44,316700.0,34.4011,34.4954,34.1873,34.225,316700.0
2011-09-14 10:20:00,54.43,54.82,54.34,54.57,667600.0,34.2187,34.4639,34.1622,34.3068,667600.0
2011-09-14 10:30:00,54.57,54.71,54.45,54.7,409700.0,34.3068,34.3948,34.2313,34.3885,409700.0
2011-09-14 10:40:00,54.72,54.72,54.49,54.59,187400.0,34.4011,34.4011,34.2565,34.3193,187400.0
2011-09-14 10:50:00,54.6,54.8,54.6,54.73,154600.0,34.3256,34.4514,34.3256,34.4073,154600.0
2011-09-14 11:00:00,54.73,54.88,54.61,54.8,238200.0,34.4073,34.5016,34.3319,34.4514,238200.0
2011-09-14 11:10:00,54.79,54.81,54.63,54.64,77900.0,34.4451,34.4576,34.3445,34.3508,77900.0
2011-09-14 11:20:00,54.65,54.81,54.62,54.78,99700.0,34.3571,34.4576,34.3382,34.4388,99700.0
2011-09-14 11:30:00,54.78,54.8,54.66,54.75,154300.0,34.4388,34.4514,34.3633,34.4199,154300.0
2011-09-14 11:40:00,54.75,54.76,54.66,54.75,68600.0,34.4199,34.4262,34.3633,34.4199,68600.0
2011-09-14 11:50:00,54.76,54.98,54.76,54.87,231200.0,34.4262,34.5645,34.4262,34.4954,231200.0
2011-09-14 12:00:00,54.87,54.9,54.77,54.79,100000.0,34.4954,34.5142,34.4325,34.4451,100000.0
2011-09-14 12:10:00,54.8,54.81,54.72,54.76,77100.0,34.4514,34.4576,34.4011,34.4262,77100.0
2011-09-14 12:20:00,54.77,54.83,54.72,54.81,57100.0,34.4325,34.4702,34.4011,34.4576,57100.0
2011-09-14 12:30:00,54.81,54.99,54.81,54.98,203300.0,34.4576,34.5708,34.4576,34.5645,203300.0
2011-09-14 12:40:00,54.99,55.01,54.93,54.94,176900.0,34.5708,34.5834,34.5331,34.5394,176900.0
2011-09-14 12:50:00,54.93,54.93,54.8,54.88,264400.0,34.5331,34.5331,34.4514,34.5016,264400.0
2011-09-14 13:00:00,54.89,54.98,54.87,54.96,268700.0,34.5079,34.5645,34.4954,34.5519,268700.0
2011-09-14 13:10:00,54.95,54.99,54.85,54.93,452700.0,34.5457,34.5708,34.4828,34.5331,452700.0
2011-09-14 13:20:00,54.93,54.93,54.85,54.89,313700.0,34.5331,34.5331,34.4828,34.5079,313700.0
2011-09-14 13:30:00,54.89,55.06,54.87,55.06,602900.0,34.5079,34.6148,34.4954,34.6148,602900.0
2011-09-14 13:40:00,55.06,55.12,55.01,55.04,296900.0,34.6148,34.6525,34.5834,34.6022,296900.0
2011-09-14 13:50:00,55.05,55.1,54.9,54.98,394100.0,34.6085,34.64,34.5142,34.5645,394100.0
2011-09-14 14:00:00,54.99,55.27,54.99,55.17,289900.0,34.5708,34.7468,34.5708,34.684,289900.0
2011-09-14 14:10:00,55.18,55.28,55.05,55.26,204300.0,34.6902,34.7531,34.6085,34.7405,204300.0
2011-09-14 14:20:00,55.25,55.31,55.1,55.17,397000.0,34.7343,34.772,34.64,34.684,397000.0
2011-09-14 14:30:00,55.17,55.22,55.14,55.19,244900.0,34.684,34.7154,34.6651,34.6965,244900.0
2011-09-14 14:40:00,55.19,55.28,55.17,55.17,284400.0,34.6965,34.7531,34.684,34.684,284400.0
2011-09-14 14:50:00,55.17,55.37,55.16,55.35,188700.0,34.684,34.8097,34.6777,34.7971,188700.0
2011-09-14 15:00:00,55.35,55.53,55.35,55.47,305700.0,34.7971,34.9103,34.7971,34.8726,305700.0
2011-09-14 15:10:00,55.48,55.54,55.43,55.5,283100.0,34.8789,34.9166,34.8474,34.8914,283100.0
2011-09-14 15:20:00,55.5,55.72,55.48,55.62,613000.0,34.8914,35.0297,34.8789,34.9669,613000.0
2011-09-14 15:30:00,55.63,55.74,55.57,55.57,523700.0,34.9732,35.0423,34.9354,34.9354,523700.0
2011-09-14 15:40:00,55.58,55.62,55.37,55.43,731200.0,34.9417,34.9669,34.8097,34.8474,731200.0
2011-09-14 15:50:00,55.43,55.51,55.36,55.38,1222800.0,34.8474,34.8977,34.8034,34.816,1222800.0
2011-09-15 09:30:00,55.86,55.97,55.48,55.8,400500.0,35.1177,35.1869,34.8789,35.08,400500.0
2011-09-15 09:40:00,55.8,55.91,55.53,55.72,386700.0,35.08,35.1492,34.9103,35.0297,386700.0
2011-09-15 09:50:00,55.72,55.91,55.69,55.71,303400.0,35.0297,35.1492,35.0109,35.0234,303400.0
2011-09-15 10:00:00,55.73,55.94,55.7,55.86,328800.0,35.036,35.168,35.0172,35.1177,328800.0
2011-09-15 10:10:00,55.85,55.88,55.69,55.86,277400.0,35.1115,35.1303,35.0109,35.1177,277400.0
2011-09-15 10:20:00,55.86,55.86,55.65,55.73,228800.0,35.1177,35.1177,34.9857,35.036,228800.0
2011-09-15 10:30:00,55.72,55.74,55.55,55.74,279400.0,35.0297,35.0423,34.9229,35.0423,279400.0
2011-09-15 10:40:00,55.74,55.89,55.73,55.87,297000.0,35.0423,35.1366,35.036,35.124,297000.0
2011-09-15 10:50:00,55.87,55.89,55.65,55.72,234400.0,35.124,35.1366,34.9857,35.0297,234400.0
2011-09-15 11:00:00,55.71,55.83,55.62,55.82,250500.0,35.0234,35.0989,34.9669,35.0926,250500.0
2011-09-15 11:10:00,55.83,55.9,55.7,55.87,279100.0,35.0989,35.1429,35.0172,35.124,279100.0
2011-09-15 11:20:00,55.87,55.92,55.73,55.85,172000.0,35.124,35.1555,35.036,35.1115,172000.0
2011-09-15 11:30:00,55.85,56.0,55.84,55.99,263400.0,35.1115,35.2058,35.1052,35.1995,263400.0
2011-09-15 11:40:00,56.0,56.05,55.95,55.98,222100.0,35.2058,35.2372,35.1743,35.1932,222100.0
2011-09-15 11:50:00,55.99,56.05,55.91,56.0,230000.0,35.1995,35.2372,35.1492,35.2058,230000.0
2011-09-15 12:00:00,55.99,56.04,55.91,56.02,128200.0,35.1995,35.2309,35.1492,35.2183,128200.0
2011-09-15 12:10:00,56.02,56.09,55.97,55.99,130700.0,35.2183,35.2623,35.1869,35.1995,130700.0
2011-09-15 12:20:00,55.99,56.0,55.84,55.9,76300.0,35.1995,35.2058,35.1052,35.1429,76300.0
2011-09-15 12:30:00,55.92,56.0,55.91,55.93,78200.0,35.1555,35.2058,35.1492,35.1618,78200.0
2011-09-15 12:40:00,55.93,56.06,55.92,56.05,123700.0,35.1618,35.2435,35.1555,35.2372,123700.0
2011-09-15 12:50:00,56.05,56.05,55.97,56.05,140400.0,35.2372,35.2372,35.1869,35.2372,140400.0
2011-09-15 13:00:00,56.05,56.12,56.01,56.07,129400.0,35.2372,35.2812,35.212,35.2498,129400.0
2011-09-15 13:10:00,56.07,56.11,56.03,56.05,113200.0,35.2498,35.2749,35.2246,35.2372,113200.0
2011-09-15 13:20:00,56.04,56.07,55.98,55.98,164300.0,35.2309,35.2498,35.1932,35.1932,164300.0
2011-09-15 13:30:00,55.98,56.02,55.95,55.96,178600.0,35.1932,35.2183,35.1743,35.1806,178600.0
2011-09-15 13:40:00,55.96,56.05,55.93,55.98,183400.0,35.1806,35.2372,35.1618,35.1932,183400.0
2011-09-15 13:50:00,55.98,56.0,55.91,55.97,126500.0,35.1932,35.2058,35.1492,35.1869,126500.0
2011-09-15 14:00:00,55.98,56.05,55.94,55.98,164200.0,35.1932,35.2372,35.168,35.1932,164200.0
2011-09-15 14:10:00,55.99,56.1,55.98,56.02,249600.0,35.1995,35.2686,35.1932,35.2183,249600.0
2011-09-15 14:20:00,56.01,56.03,55.93,56.03,224900.0,35.212,35.2246,35.1618,35.2246,224900.0
2011-09-15 14:30:00,56.03,56.08,55.98,56.04,132400.0,35.2246,35.2561,35.1932,35.2309,132400.0
2011-09-15 14:40:00,56.06,56.12,56.01,56.11,138500.0,35.2435,35.2812,35.212,35.2749,138500.0
2011-09-15 14:50:00,56.1,56.18,56.05,56.13,154300.0,35.2686,35.3189,35.2372,35.2875,154300.0
2011-09-15 15:00:00,56.13,56.17,56.08,56.08,183400.0,35.2875,35.3126,35.2561,35.2561,183400.0
2011-09-15 15:10:00,56.09,56.09,55.91,55.91,211900.0,35.2623,35.2623,35.1492,35.1492,211900.0
2011-09-15 15:20:00,55.92,55.99,55.88,55.95,233500.0,35.1555,35.1995,35.1303,35.1743,233500.0
2011-09-15 15:30:00,55.94,56.16,55.92,56.05,314200.0,35.168,35.3064,35.1555,35.2372,314200.0
2011-09-15 15:40:00,56.05,56.16,55.98,56.15,664400.0,35.2372,35.3064,35.1932,35.3001,664400.0
2011-09-15 15:50:00,56.15,56.25,56.06,56.24,1383300.0,35.3001,35.3629,35.2435,35.3566,1383300.0
2011-09-16 09:30:00,56.35,56.5,56.2,56.33,410600.0,35.4258,35.5201,35.3315,35.4132,410600.0
2011-09-16 09:40:00,56.32,56.73,56.31,56.72,254400.0,35.4069,35.6647,35.4007,35.6584,254400.0
2011-09-16 09:50:00,56.72,56.74,56.44,56.46,323200.0,35.6584,35.671,35.4824,35.495,323200.0
2011-09-16 10:00:00,56.47,56.59,56.44,56.56,184700.0,35.5012,35.5767,35.4824,35.5578,184700.0
2011-09-16 10:10:00,56.55,56.69,56.49,56.54,241200.0,35.5515,35.6395,35.5138,35.5452,241200.0
2011-09-16 10:20:00,56.55,56.57,56.3,56.33,377200.0,35.5515,35.5641,35.3944,35.4132,377200.0
2011-09-16 10:30:00,56.32,56.39,56.01,56.04,341800.0,35.4069,35.4509,35.212,35.2309,341800.0
2011-09-16 10:40:00,56.04,56.05,55.71,55.77,423200.0,35.2309,35.2372,35.0234,35.0612,423200.0
2011-09-16 10:50:00,55.76,55.81,55.57,55.7,462300.0,35.0549,35.0863,34.9354,35.0172,462300.0
2011-09-16 11:00:00,55.71,55.85,55.68,55.82,313400.0,35.0234,35.1115,35.0046,35.0926,313400.0
2011-09-16 11:10:00,55.81,55.91,55.79,55.86,134900.0,35.0863,35.1492,35.0737,35.1177,134900.0
2011-09-16 11:20:00,55.85,55.99,55.76,55.96,138400.0,35.1115,35.1995,35.0549,35.1806,138400.0
2011-09-16 11:30:00,55.96,55.99,55.81,55.95,126400.0,35.1806,35.1995,35.0863,35.1743,126400.0
2011-09-16 11:40:00,55.97,56.13,55.93,56.1,230200.0,35.1869,35.2875,35.1618,35.2686,230200.0
2011-09-16 11:50:00,56.11,56.19,56.08,56.16,477700.0,35.2749,35.3252,35.2561,35.3064,477700.0
2011-09-16 12:00:00,56.17,56.22,56.11,56.16,148500.0,35.3126,35.3441,35.2749,35.3064,148500.0
2011-09-16 12:10:00,56.16,56.2,56.06,56.17,143200.0,35.3064,35.3315,35.2435,35.3126,143200.0
2011-09-16 12:20:00,56.18,56.27,56.16,56.23,181200.0,35.3189,35.3755,35.3064,35.3504,181200.0
2011-09-16 12:30:00,56.22,56.41,56.22,56.37,199200.0,35.3441,35.4635,35.3441,35.4384,199200.0
2011-09-16 12:40:00,56.37,56.39,56.3,56.32,63100.0,35.4384,35.4509,35.3944,35.4069,63100.0
2011-09-16 12:50:00,56.33,56.35,56.27,56.3,74900.0,35.4132,35.4258,35.3755,35.3944,74900.0
2011-09-16 13:00:00,56.29,56.29,56.13,56.14,99400.0,35.3881,35.3881,35.2875,35.2938,99400.0
2011-09-16 13:10:00,56.14,56.2,56.11,56.12,110500.0,35.2938,35.3315,35.2749,35.2812,110500.0
2011-09-16 13:20:00,56.12,56.23,56.1,56.22,90700.0,35.2812,35.3504,35.2686,35.3441,90700.0
2011-09-16 13:30:00,56.22,56.25,56.01,56.13,107500.0,35.3441,35.3629,35.212,35.2875,107500.0
2011-09-16 13:40:00,56.12,56.16,56.1,56.11,43100.0,35.2812,35.3064,35.2686,35.2749,43100.0
2011-09-16 13:50:00,56.12,56.19,56.08,56.14,223700.0,35.2812,35.3252,35.2561,35.2938,223700.0
2011-09-16 14:00:00,56.15,56.33,56.15,56.27,98800.0,35.3001,35.4132,35.3001,35.3755,98800.0
2011-09-16 14:10:00,56.26,56.31,56.19,56.25,75000.0,35.3692,35.4007,35.3252,35.3629,75000.0
2011-09-16 14:20:00,56.24,56.28,56.2,56.2,81200.0,35.3566,35.3818,35.3315,35.3315,81200.0
2011-09-16 14:30:00,56.21,56.39,56.21,56.38,205200.0,35.3378,35.4509,35.3378,35.4447,205200.0
2011-09-16 14:40:00,56.38,56.4,56.3,56.39,297500.0,35.4447,35.4572,35.3944,35.4509,297500.0
2011-09-16 14:50:00,56.39,56.53,56.39,56.51,262700.0,35.4509,35.539,35.4509,35.5264,262700.0
2011-09-16 15:00:00,56.51,56.55,56.26,56.27,268000.0,35.5264,35.5515,35.3692,35.3755,268000.0
2011-09-16 15:10:00,56.27,56.35,56.24,56.26,298500.0,35.3755,35.4258,35.3566,35.3692,298500.0
2011-09-16 15:20:00,56.26,56.3,56.18,56.19,228100.0,35.3692,35.3944,35.3189,35.3252,228100.0
2011-09-16 15:30:00,56.2,56.34,56.19,56.29,432200.0,35.3315,35.4195,35.3252,35.3881,432200.0
2011-09-16 15:40:00,56.29,56.61,56.29,56.54,766000.0,35.3881,35.5893,35.3881,35.5452,766000.0
2011-09-16 15:50:00,56.55,56.73,56.52,56.7,1370400.0,35.5515,35.6647,35.5327,35.6458,1370400.0
2011-09-19 09:30:00,55.59,56.0,55.58,55.97,362200.0,34.948,35.2058,34.9417,35.1869,362200.0
2011-09-19 09:40:00,55.95,56.01,55.63,55.69,369400.0,35.1743,35.212,34.9732,35.0109,369400.0
2011-09-19 09:50:00,55.69,55.7,55.5,55.5,432000.0,35.0109,35.0172,34.8914,34.8914,432000.0
2011-09-19 10:00:00,55.49,55.6,55.44,55.58,293100.0,34.8851,34.9543,34.8537,34.9417,293100.0
2011-09-19 10:10:00,55.57,55.61,55.42,55.61,251900.0,34.9354,34.9606,34.8411,34.9606,251900.0
2011-09-19 10:20:00,55.61,55.68,55.55,55.65,321300.0,34.9606,35.0046,34.9229,34.9857,321300.0
2011-09-19 10:30:00,55.65,55.71,55.54,55.54,205500.0,34.9857,35.0234,34.9166,34.9166,205500.0
2011-09-19 10:40:00,55.53,55.59,55.41,55.56,224800.0,34.9103,34.948,34.8348,34.9291,224800.0
2011-09-19 10:50:00,55.56,55.56,55.38,55.38,165900.0,34.9291,34.9291,34.816,34.816,165900.0
2011-09-19 11:00:00,55.39,55.59,55.38,55.55,139800.0,34.8223,34.948,34.816,34.9229,139800.0
2011-09-19 11:10:00,55.55,55.57,55.43,55.53,116800.0,34.9229,34.9354,34.8474,34.9103,116800.0
2011-09-19 11:20:00,55.52,55.62,55.46,55.46,126600.0,34.904,34.9669,34.8663,34.8663,126600.0
2011-09-19 11:30:00,55.47,55.5,55.43,55.5,170900.0,34.8726,34.8914,34.8474,34.8914,170900.0
2011-09-19 11:40:00,55.5,55.69,55.47,55.64,212200.0,34.8914,35.0109,34.8726,34.9794,212200.0
2011-09-19 11:50:00,55.65,55.66,55.58,55.59,102600.0,34.9857,34.992,34.9417,34.948,102600.0
2011-09-19 12:00:00,55.59,55.7,55.59,55.64,62000.0,34.948,35.0172,34.948,34.9794,62000.0
2011-09-19 12:10:00,55.65,55.65,55.54,55.59,110500.0,34.9857,34.9857,34.9166,34.948,110500.0
2011-09-19 12:20:00,55.59,55.6,55.5,55.57,73400.0,34.948,34.9543,34.8914,34.9354,73400.0
2011-09-19 12:30:00,55.56,55.61,55.49,55.52,128500.0,34.9291,34.9606,34.8851,34.904,128500.0
2011-09-19 12:40:00,55.52,55.56,55.41,55.46,102400.0,34.904,34.9291,34.8348,34.8663,102400.0
2011-09-19 12:50:00,55.47,55.55,55.41,55.54,202800.0,34.8726,34.9229,34.8348,34.9166,202800.0
2011-09-19 13:00:00,55.54,55.68,55.48,55.66,372400.0,34.9166,35.0046,34.8789,34.992,372400.0
2011-09-19 13:10:00,55.66,55.67,55.51,55.59,181900.0,34.992,34.9983,34.8977,34.948,181900.0
2011-09-19 13:20:00,55.59,55.71,55.57,55.7,425100.0,34.948,35.0234,34.9354,35.0172,425100.0
2011-09-19 13:30:00,55.7,55.76,55.68,55.72,209100.0,35.0172,35.0549,35.0046,35.0297,209100.0
2011-09-19 13:40:00,55.73,55.79,55.71,55.72,120000.0,35.036,35.0737,35.0234,35.0297,120000.0
2011-09-19 13:50:00,55.73,55.76,55.69,55.73,125700.0,35.036,35.0549,35.0109,35.036,125700.0
2011-09-19 14:00:00,55.73,55.78,55.58,55.68,181100.0,35.036,35.0675,34.9417,35.0046,181100.0
2011-09-19 14:10:00,55.68,55.77,55.67,55.73,100400.0,35.0046,35.0612,34.9983,35.036,100400.0
2011-09-19 14:20:00,55.72,55.8,55.6,55.64,210400.0,35.0297,35.08,34.9543,34.9794,210400.0
2011-09-19 14:30:00,55.64,55.74,55.64,55.74,162800.0,34.9794,35.0423,34.9794,35.0423,162800.0
2011-09-19 14:40:00,55.73,55.8,55.7,55.79,247200.0,35.036,35.08,35.0172,35.0737,247200.0
2011-09-19 14:50:00,55.8,55.87,55.63,55.64,248000.0,35.08,35.124,34.9732,34.9794,248000.0
2011-09-19 15:00:00,55.65,55.69,55.57,55.59,140500.0,34.9857,35.0109,34.9354,34.948,140500.0
2011-09-19 15:10:00,55.59,56.03,55.56,55.83,590600.0,34.948,35.2246,34.9291,35.0989,590600.0
2011-09-19 15:20:00,55.84,56.02,55.74,55.88,368400.0,35.1052,35.2183,35.0423,35.1303,368400.0
2011-09-19 15:30:00,55.88,56.08,55.86,56.03,442200.0,35.1303,35.2561,35.1177,35.2246,442200.0
2011-09-19 15:40:00,56.02,56.03,55.66,55.7,464300.0,35.2183,35.2246,34.992,35.0172,464300.0
2011-09-19 15:50:00,55.7,55.76,55.54,55.59,662600.0,35.0172,35.0549,34.9166,34.948,662600.0
2011-09-20 09:30:00,55.73,55.9,55.57,55.69,449000.0,35.036,35.1429,34.9354,35.0109,449000.0
2011-09-20 09:40:00,55.69,55.71,55.38,55.47,356600.0,35.0109,35.0234,34.816,34.8726,356600.0
2011-09-20 09:50:00,55.48,55.48,55.35,55.46,259500.0,34.8789,34.8789,34.7971,34.8663,259500.0
2011-09-20 10:00:00,55.46,55.53,55.41,55.42,229100.0,34.8663,34.9103,34.8348,34.8411,229100.0
2011-09-20 10:10:00,55.43,55.55,55.34,55.54,241300.0,34.8474,34.9229,34.7908,34.9166,241300.0
2011-09-20 10:20:00,55.55,55.76,55.52,55.72,487400.0,34.9229,35.0549,34.904,35.0297,487400.0
2011-09-20 10:30:00,55.72,55.9,55.67,55.86,229900.0,35.0297,35.1429,34.9983,35.1177,229900.0
2011-09-20 10:40:00,55.86,56.0,55.86,55.97,137200.0,35.1177,35.2058,35.1177,35.1869,137200.0
2011-09-20 10:50:00,55.97,56.03,55.87,55.96,160300.0,35.1869,35.2246,35.124,35.1806,160300.0
2011-09-20 11:00:00,55.97,56.15,55.96,56.1,297000.0,35.1869,35.3001,35.1806,35.2686,297000.0
2011-09-20 11:10:00,56.09,56.1,55.97,56.03,198600.0,35.2623,35.2686,35.1869,35.2246,198600.0
2011-09-20 11:20:00,56.03,56.03,55.95,56.01,122500.0,35.2246,35.2246,35.1743,35.212,122500.0
2011-09-20 11:30:00,56.01,56.03,55.9,55.91,98600.0,35.212,35.2246,35.1429,35.1492,98600.0
2011-09-20 11:40:00,55.92,55.93,55.84,55.9,104400.0,35.1555,35.1618,35.1052,35.1429,104400.0
2011-09-20 11:50:00,55.9,56.02,55.89,55.98,133800.0,35.1429,35.2183,35.1366,35.1932,133800.0
2011-09-20 12:00:00,55.99,55.99,55.72,55.81,142800.0,35.1995,35.1995,35.0297,35.0863,142800.0
2011-09-20 12:10:00,55.81,55.9,55.78,55.85,101800.0,35.0863,35.1429,35.0675,35.1115,101800.0
2011-09-20 12:20:00,55.85,55.91,55.85,55.88,57500.0,35.1115,35.1492,35.1115,35.1303,57500.0
2011-09-20 12:30:00,55.89,55.93,55.82,55.84,104600.0,35.1366,35.1618,35.0926,35.1052,104600.0
2011-09-20 12:40:00,55.84,55.93,55.78,55.93,69100.0,35.1052,35.1618,35.0675,35.1618,69100.0
2011-09-20 12:50:00,55.93,56.09,55.93,56.04,120200.0,35.1618,35.2623,35.1618,35.2309,120200.0
2011-09-20 13:00:00,56.04,56.13,56.04,56.09,101100.0,35.2309,35.2875,35.2309,35.2623,101100.0
2011-09-20 13:10:00,56.09,56.23,56.09,56.17,201800.0,35.2623,35.3504,35.2623,35.3126,201800.0
2011-09-20 13:20:00,56.17,56.17,56.09,56.16,106000.0,35.3126,35.3126,35.2623,35.3064,106000.0
2011-09-20 13:30:00,56.16,56.18,56.06,56.07,101600.0,35.3064,35.3189,35.2435,35.2498,101600.0
2011-09-20 13:40:00,56.06,56.1,55.99,56.09,149700.0,35.2435,35.2686,35.1995,35.2623,149700.0
2011-09-20 13:50:00,56.09,56.14,56.06,56.11,81600.0,35.2623,35.2938,35.2435,35.2749,81600.0
2011-09-20 14:00:00,56.1,56.17,55.98,56.16,99600.0,35.2686,35.3126,35.1932,35.3064,99600.0
2011-09-20 14:10:00,56.16,56.19,56.14,56.15,106900.0,35.3064,35.3252,35.2938,35.3001,106900.0
2011-09-20 14:20:00,56.16,56.18,56.08,56.17,62800.0,35.3064,35.3189,35.2561,35.3126,62800.0
2011-09-20 14:30:00,56.17,56.21,56.03,56.08,101500.0,35.3126,35.3378,35.2246,35.2561,101500.0
2011-09-20 14:40:00,56.08,56.11,55.95,56.05,205900.0,35.2561,35.2749,35.1743,35.2372,205900.0
2011-09-20 14:50:00,56.05,56.12,56.01,56.04,107000.0,35.2372,35.2812,35.212,35.2309,107000.0
2011-09-20 15:00:00,56.03,56.11,55.88,55.89,183900.0,35.2246,35.2749,35.1303,35.1366,183900.0
2011-09-20 15:10:00,55.89,55.94,55.65,55.66,174100.0,35.1366,35.168,34.9857,34.992,174100.0
2011-09-20 15:20:00,55.65,55.75,55.54,55.73,283700.0,34.9857,35.0486,34.9166,35.036,283700.0
2011-09-20 15:30:00,55.73,55.88,55.72,55.85,220300.0,35.036,35.1303,35.0297,35.1115,220300.0
2011-09-20 15:40:00,55.85,55.86,55.45,55.55,331800.0,35.1115,35.1177,34.86,34.9229,331800.0
2011-09-20 15:50:00,55.55,55.66,55.42,55.46,1037200.0,34.9229,34.992,34.8411,34.8663,1037200.0
2011-09-21 09:30:00,55.39,55.57,55.16,55.22,559900.0,34.8223,34.9354,34.6777,34.7154,559900.0
2011-09-21 09:40:00,55.21,55.31,55.0,55.03,478500.0,34.7091,34.772,34.5771,34.5959,478500.0
2011-09-21 09:50:00,55.02,55.3,54.96,55.28,283800.0,34.5897,34.7657,34.5519,34.7531,283800.0
2011-09-21 10:00:00,55.28,55.44,55.16,55.29,158900.0,34.7531,34.8537,34.6777,34.7594,158900.0
2011-09-21 10:10:00,55.31,55.39,55.24,55.35,150900.0,34.772,34.8223,34.728,34.7971,150900.0
2011-09-21 10:20:00,55.36,55.4,55.29,55.39,129800.0,34.8034,34.8286,34.7594,34.8223,129800.0
2011-09-21 10:30:00,55.38,55.42,55.16,55.2,228600.0,34.816,34.8411,34.6777,34.7028,228600.0
2011-09-21 10:40:00,55.21,55.23,55.05,55.06,227000.0,34.7091,34.7217,34.6085,34.6148,227000.0
2011-09-21 10:50:00,55.05,55.07,54.86,54.93,311000.0,34.6085,34.6211,34.4891,34.5331,311000.0
2011-09-21 11:00:00,54.93,55.02,54.91,54.94,186600.0,34.5331,34.5897,34.5205,34.5394,186600.0
2011-09-21 11:10:00,54.92,55.01,54.78,54.82,218300.0,34.5268,34.5834,34.4388,34.4639,218300.0
2011-09-21 11:20:00,54.82,54.83,54.69,54.73,179400.0,34.4639,34.4702,34.3822,34.4073,179400.0
2011-09-21 11:30:00,54.73,54.82,54.72,54.8,167800.0,34.4073,34.4639,34.4011,34.4514,167800.0
2011-09-21 11:40:00,54.79,54.89,54.76,54.76,288500.0,34.4451,34.5079,34.4262,34.4262,288500.0
2011-09-21 11:50:00,54.76,54.77,54.65,54.68,269000.0,34.4262,34.4325,34.3571,34.3759,269000.0
2011-09-21 12:00:00,54.68,54.79,54.67,54.68,186800.0,34.3759,34.4451,34.3696,34.3759,186800.0
2011-09-21 12:10:00,54.68,54.69,54.51,54.51,469600.0,34.3759,34.3822,34.269,34.269,469600.0
2011-09-21 12:20:00,54.51,54.54,54.36,54.38,400300.0,34.269,34.2879,34.1747,34.1873,400300.0
2011-09-21 12:30:00,54.37,54.55,54.32,54.48,352200.0,34.181,34.2942,34.1496,34.2502,352200.0
2011-09-21 12:40:00,54.47,54.56,54.35,54.36,158100.0,34.2439,34.3005,34.1684,34.1747,158100.0
2011-09-21 12:50:00,54.36,54.49,54.24,54.49,264700.0,34.1747,34.2565,34.0993,34.2565,264700.0
2011-09-21 13:00:00,54.49,54.55,54.36,54.51,153200.0,34.2565,34.2942,34.1747,34.269,153200.0
2011-09-21 13:10:00,54.5,54.52,54.37,54.4,140700.0,34.2628,34.2753,34.181,34.1999,140700.0
2011-09-21 13:20:00,54.39,54.53,54.36,54.51,94200.0,34.1936,34.2816,34.1747,34.269,94200.0
2011-09-21 13:30:00,54.52,54.58,54.29,54.31,414900.0,34.2753,34.313,34.1307,34.1433,414900.0
2011-09-21 13:40:00,54.34,54.44,54.34,54.39,324200.0,34.1622,34.225,34.1622,34.1936,324200.0
2011-09-21 13:50:00,54.38,54.38,54.32,54.36,193900.0,34.1873,34.1873,34.1496,34.1747,193900.0
2011-09-21 14:00:00,54.36,54.46,54.33,54.39,304900.0,34.1747,34.2376,34.1559,34.1936,304900.0
2011-09-21 14:10:00,54.4,54.54,54.39,54.5,97200.0,34.1999,34.2879,34.1936,34.2628,97200.0
2011-09-21 14:20:00,54.5,54.71,54.11,54.55,413100.0,34.2628,34.3948,34.0176,34.2942,413100.0
2011-09-21 14:30:00,54.55,54.66,53.97,54.08,760800.0,34.2942,34.3633,33.9296,33.9987,760800.0
2011-09-21 14:40:00,54.07,54.16,53.89,54.15,658100.0,33.9924,34.049,33.8793,34.0427,658100.0
2011-09-21 14:50:00,54.15,54.19,53.99,53.99,317200.0,34.0427,34.0679,33.9421,33.9421,317200.0
2011-09-21 15:00:00,53.99,54.25,53.97,54.22,307600.0,33.9421,34.1056,33.9296,34.0867,307600.0
2011-09-21 15:10:00,54.22,54.32,54.12,54.16,360600.0,34.0867,34.1496,34.0239,34.049,360600.0
2011-09-21 15:20:00,54.16,54.19,53.95,53.97,293700.0,34.049,34.0679,33.917,33.9296,293700.0
2011-09-21 15:30:00,53.97,54.01,53.52,53.55,495100.0,33.9296,33.9547,33.6467,33.6655,495100.0
2011-09-21 15:40:00,53.54,53.55,53.24,53.25,1315100.0,33.6592,33.6655,33.4706,33.4769,1315100.0
2011-09-21 15:50:00,53.23,53.24,52.68,52.75,1583000.0,33.4643,33.4706,33.1186,33.1626,1583000.0
2011-09-22 09:30:00,51.3,51.66,51.2,51.63,593400.0,32.251,32.4773,32.1881,32.4585,593400.0
2011-09-22 09:40:00,51.64,51.77,51.36,51.51,612900.0,32.4647,32.5465,32.2887,32.383,612900.0
2011-09-22 09:50:00,51.5,51.75,51.36,51.38,742700.0,32.3767,32.5339,32.2887,32.3013,742700.0
2011-09-22 10:00:00,51.38,51.82,51.35,51.8,329500.0,32.3013,32.5779,32.2824,32.5653,329500.0
2011-09-22 10:10:00,51.81,52.08,51.76,52.08,277200.0,32.5716,32.7414,32.5402,32.7414,277200.0
2011-09-22 10:20:00,52.08,52.37,51.88,51.93,333000.0,32.7414,32.9237,32.6156,32.6471,333000.0
2011-09-22 10:30:00,51.93,52.18,51.83,52.04,358700.0,32.6471,32.8042,32.5842,32.7162,358700.0
2011-09-22 10:40:00,52.04,52.14,51.89,52.05,203700.0,32.7162,32.7791,32.6219,32.7225,203700.0
2011-09-22 10:50:00,52.06,52.06,51.72,51.74,251700.0,32.7288,32.7288,32.515,32.5276,251700.0
2011-09-22 11:00:00,51.74,51.86,51.71,51.73,242300.0,32.5276,32.6031,32.5087,32.5213,242300.0
2011-09-22 11:10:00,51.74,51.86,51.66,51.8,162000.0,32.5276,32.6031,32.4773,32.5653,162000.0
2011-09-22 11:20:00,51.81,51.84,51.7,51.75,161400.0,32.5716,32.5905,32.5025,32.5339,161400.0
2011-09-22 11:30:00,51.73,51.91,51.72,51.83,214100.0,32.5213,32.6345,32.515,32.5842,214100.0
2011-09-22 11:40:00,51.81,51.81,51.62,51.62,132700.0,32.5716,32.5716,32.4522,32.4522,132700.0
2011-09-22 11:50:00,51.62,51.67,51.43,51.43,264700.0,32.4522,32.4836,32.3327,32.3327,264700.0
2011-09-22 12:00:00,51.43,51.52,51.33,51.43,282800.0,32.3327,32.3893,32.2699,32.3327,282800.0
2011-09-22 12:10:00,51.43,51.48,51.35,51.44,234800.0,32.3327,32.3642,32.2824,32.339,234800.0
2011-09-22 12:20:00,51.44,51.59,51.34,51.5,266500.0,32.339,32.4333,32.2761,32.3767,266500.0
2011-09-22 12:30:00,51.49,51.66,51.48,51.65,148900.0,32.3704,32.4773,32.3642,32.471,148900.0
2011-09-22 12:40:00,51.65,51.76,51.63,51.76,219800.0,32.471,32.5402,32.4585,32.5402,219800.0
2011-09-22 12:50:00,51.77,51.78,51.68,51.71,116400.0,32.5465,32.5528,32.4899,32.5087,116400.0
2011-09-22 13:00:00,51.72,51.75,51.4,51.4,191500.0,32.515,32.5339,32.3139,32.3139,191500.0
2011-09-22 13:10:00,51.41,51.45,51.37,51.4,115200.0,32.3201,32.3453,32.295,32.3139,115200.0
2011-09-22 13:20:00,51.4,51.49,51.28,51.42,205300.0,32.3139,32.3704,32.2384,32.3264,205300.0
2011-09-22 13:30:00,51.4,51.54,51.35,51.45,242000.0,32.3139,32.4019,32.2824,32.3453,242000.0
2011-09-22 13:40:00,51.45,51.52,51.33,51.42,206300.0,32.3453,32.3893,32.2699,32.3264,206300.0
2011-09-22 13:50:00,51.42,51.48,51.32,51.32,302000.0,32.3264,32.3642,32.2636,32.2636,302000.0
2011-09-22 14:00:00,51.33,51.43,51.21,51.4,245000.0,32.2699,32.3327,32.1944,32.3139,245000.0
2011-09-22 14:10:00,51.39,51.43,51.23,51.29,277700.0,32.3076,32.3327,32.207,32.2447,277700.0
2011-09-22 14:20:00,51.29,51.95,51.29,51.67,747200.0,32.2447,32.6596,32.2447,32.4836,747200.0
2011-09-22 14:30:00,51.67,51.73,51.43,51.46,491700.0,32.4836,32.5213,32.3327,32.3516,491700.0
2011-09-22 14:40:00,51.45,51.68,51.41,51.5,333900.0,32.3453,32.4899,32.3201,32.3767,333900.0
2011-09-22 14:50:00,51.51,51.53,51.2,51.21,236900.0,32.383,32.3956,32.1881,32.1944,236900.0
2011-09-22 15:00:00,51.2,51.23,51.0,51.22,297500.0,32.1881,32.207,32.0624,32.2007,297500.0
2011-09-22 15:10:00,51.22,51.28,51.02,51.04,210400.0,32.2007,32.2384,32.075,32.0875,210400.0
2011-09-22 15:20:00,51.04,51.05,50.68,50.95,544500.0,32.0875,32.0938,31.8612,32.031,544500.0
2011-09-22 15:30:00,50.95,51.29,50.84,51.29,720400.0,32.031,32.2447,31.9618,32.2447,720400.0
2011-09-22 15:40:00,51.29,51.56,51.05,51.48,1118200.0,32.2447,32.4144,32.0938,32.3642,1118200.0
2011-09-22 15:50:00,51.47,51.57,51.19,51.42,1613900.0,32.3579,32.4207,32.1818,32.3264,1613900.0
2011-09-23 09:30:00,50.87,50.87,50.43,50.5,444300.0,32.3232,32.3232,32.0437,32.0881,444300.0
2011-09-23 09:40:00,50.51,50.87,50.45,50.62,552100.0,32.0945,32.3232,32.0564,32.1644,552100.0
2011-09-23 09:50:00,50.62,50.9,50.54,50.67,511600.0,32.1644,32.3423,32.1136,32.1962,511600.0
2011-09-23 10:00:00,50.68,50.94,50.64,50.73,364500.0,32.2025,32.3677,32.1771,32.2343,364500.0
2011-09-23 10:10:00,50.74,50.77,50.49,50.49,324600.0,32.2406,32.2597,32.0818,32.0818,324600.0
2011-09-23 10:20:00,50.5,50.6,50.46,50.53,350500.0,32.0881,32.1517,32.0627,32.1072,350500.0
2011-09-23 10:30:00,50.54,50.59,50.46,50.57,378900.0,32.1136,32.1453,32.0627,32.1326,378900.0
2011-09-23 10:40:00,50.57,50.83,50.48,50.83,260700.0,32.1326,32.2978,32.0754,32.2978,260700.0
2011-09-23 10:50:00,50.83,50.88,50.72,50.81,302800.0,32.2978,32.3296,32.2279,32.2851,302800.0
2011-09-23 11:00:00,50.82,50.97,50.77,50.97,283300.0,32.2915,32.3868,32.2597,32.3868,283300.0
2011-09-23 11:10:00,50.97,51.01,50.87,50.95,216200.0,32.3868,32.4122,32.3232,32.3741,216200.0
2011-09-23 11:20:00,50.95,51.04,50.91,51.0,218400.0,32.3741,32.4313,32.3487,32.4059,218400.0
2011-09-23 11:30:00,51.01,51.01,50.86,50.88,183800.0,32.4122,32.4122,32.3169,32.3296,183800.0
2011-09-23 11:40:00,50.88,50.9,50.8,50.83,137900.0,32.3296,32.3423,32.2788,32.2978,137900.0
2011-09-23 11:50:00,50.82,50.85,50.7,50.83,123000.0,32.2915,32.3105,32.2152,32.2978,123000.0
2011-09-23 12:00:00,50.86,50.87,50.69,50.79,131000.0,32.3169,32.3232,32.2089,32.2724,131000.0
2011-09-23 12:10:00,50.79,50.82,50.68,50.8,132100.0,32.2724,32.2915,32.2025,32.2788,132100.0
2011-09-23 12:20:00,50.8,50.8,50.65,50.7,102300.0,32.2788,32.2788,32.1835,32.2152,102300.0
2011-09-23 12:30:00,50.71,50.8,50.68,50.73,109500.0,32.2216,32.2788,32.2025,32.2343,109500.0
2011-09-23 12:40:00,50.73,50.95,50.56,50.77,557900.0,32.2343,32.3741,32.1263,32.2597,557900.0
2011-09-23 12:50:00,50.77,51.13,50.77,50.99,809600.0,32.2597,32.4885,32.2597,32.3995,809600.0
2011-09-23 13:00:00,50.99,51.07,50.74,50.76,428500.0,32.3995,32.4503,32.2406,32.2534,428500.0
2011-09-23 13:10:00,50.76,50.98,50.76,50.94,346600.0,32.2534,32.3931,32.2534,32.3677,346600.0
2011-09-23 13:20:00,50.94,51.09,50.91,51.0,349600.0,32.3677,32.463,32.3487,32.4059,349600.0
2011-09-23 13:30:00,51.01,51.27,50.92,51.15,614000.0,32.4122,32.5774,32.355,32.5012,614000.0
2011-09-23 13:40:00,51.15,51.41,51.11,51.36,529200.0,32.5012,32.6664,32.4757,32.6346,529200.0
2011-09-23 13:50:00,51.36,51.42,51.25,51.4,391900.0,32.6346,32.6727,32.5647,32.66,391900.0
2011-09-23 14:00:00,51.4,51.46,51.22,51.3,126900.0,32.66,32.6981,32.5456,32.5965,126900.0
2011-09-23 14:10:00,51.3,51.3,51.15,51.16,157300.0,32.5965,32.5965,32.5012,32.5075,157300.0
2011-09-23 14:20:00,51.14,51.19,51.0,51.07,332800.0,32.4948,32.5266,32.4059,32.4503,332800.0
2011-09-23 14:30:00,51.06,51.15,51.04,51.12,410600.0,32.444,32.5012,32.4313,32.4821,410600.0
2011-09-23 14:40:00,51.12,51.15,50.98,51.0,335300.0,32.4821,32.5012,32.3931,32.4059,335300.0
2011-09-23 14:50:00,51.0,51.06,50.93,50.98,380000.0,32.4059,32.444,32.3614,32.3931,380000.0
2011-09-23 15:00:00,50.98,51.17,50.98,51.08,467800.0,32.3931,32.5139,32.3931,32.4567,467800.0
2011-09-23 15:10:00,51.09,51.23,51.02,51.13,388200.0,32.463,32.552,32.4186,32.4885,388200.0
2011-09-23 15:20:00,51.14,51.4,51.13,51.37,512000.0,32.4948,32.66,32.4885,32.641,512000.0
2011-09-23 15:30:00,51.37,51.49,51.31,51.39,714800.0,32.641,32.7172,32.6028,32.6537,714800.0
2011-09-23 15:40:00,51.38,51.41,51.16,51.18,382400.0,32.6473,32.6664,32.5075,32.5202,382400.0
2011-09-23 15:50:00,51.18,51.36,51.09,51.29,449400.0,32.5202,32.6346,32.463,32.5901,449400.0
2011-09-26 09:30:00,51.61,51.92,51.55,51.64,517000.0,32.7934,32.9904,32.7553,32.8125,517000.0
2011-09-26 09:40:00,51.64,51.7,51.37,51.49,255800.0,32.8125,32.8506,32.641,32.7172,255800.0
2011-09-26 09:50:00,51.46,51.46,51.08,51.09,231700.0,32.6981,32.6981,32.4567,32.463,231700.0
2011-09-26 10:00:00,51.07,51.3,51.01,51.21,277000.0,32.4503,32.5965,32.4122,32.5393,277000.0
2011-09-26 10:10:00,51.22,51.23,51.02,51.03,261800.0,32.5456,32.552,32.4186,32.4249,261800.0
2011-09-26 10:20:00,51.02,51.2,51.0,51.18,307400.0,32.4186,32.5329,32.4059,32.5202,307400.0
2011-09-26 10:30:00,51.18,51.19,50.95,50.99,239800.0,32.5202,32.5266,32.3741,32.3995,239800.0
2011-09-26 10:40:00,50.98,51.24,50.93,51.02,205800.0,32.3931,32.5583,32.3614,32.4186,205800.0
2011-09-26 10:50:00,51.01,51.39,51.01,51.29,387800.0,32.4122,32.6537,32.4122,32.5901,387800.0
2011-09-26 11:00:00,51.3,51.5,51.25,51.41,364300.0,32.5965,32.7236,32.5647,32.6664,364300.0
2011-09-26 11:10:00,51.4,51.42,51.23,51.38,113000.0,32.66,32.6727,32.552,32.6473,113000.0
2011-09-26 11:20:00,51.38,51.53,51.35,51.45,243400.0,32.6473,32.7426,32.6282,32.6918,243400.0
2011-09-26 11:30:00,51.47,51.54,51.39,51.51,81600.0,32.7045,32.749,32.6537,32.7299,81600.0
2011-09-26 11:40:00,51.54,51.66,51.48,51.5,181400.0,32.749,32.8252,32.7108,32.7236,181400.0
2011-09-26 11:50:00,51.51,51.55,51.39,51.52,241600.0,32.7299,32.7553,32.6537,32.7363,241600.0
2011-09-26 12:00:00,51.53,51.54,51.32,51.36,92700.0,32.7426,32.749,32.6092,32.6346,92700.0
2011-09-26 12:10:00,51.35,51.37,51.26,51.37,51600.0,32.6282,32.641,32.5711,32.641,51600.0
2011-09-26 12:20:00,51.37,51.47,51.26,51.36,138900.0,32.641,32.7045,32.5711,32.6346,138900.0
2011-09-26 12:30:00,51.35,51.4,51.29,51.3,46700.0,32.6282,32.66,32.5901,32.5965,46700.0
2011-09-26 12:40:00,51.31,51.34,51.12,51.12,128100.0,32.6028,32.6219,32.4821,32.4821,128100.0
2011-09-26 12:50:00,51.14,51.21,51.1,51.18,148900.0,32.4948,32.5393,32.4694,32.5202,148900.0
2011-09-26 13:00:00,51.18,51.18,50.98,51.08,116300.0,32.5202,32.5202,32.3931,32.4567,116300.0
2011-09-26 13:10:00,51.07,51.09,50.92,50.98,213000.0,32.4503,32.463,32.355,32.3931,213000.0
2011-09-26 13:20:00,51.0,51.1,50.97,51.03,128300.0,32.4059,32.4694,32.3868,32.4249,128300.0
2011-09-26 13:30:00,51.03,51.15,50.93,51.05,133600.0,32.4249,32.5012,32.3614,32.4376,133600.0
2011-09-26 13:40:00,51.06,51.09,50.94,50.97,124100.0,32.444,32.463,32.3677,32.3868,124100.0
2011-09-26 13:50:00,50.97,51.12,50.93,51.07,109600.0,32.3868,32.4821,32.3614,32.4503,109600.0
2011-09-26 14:00:00,51.08,51.32,51.05,51.16,316700.0,32.4567,32.6092,32.4376,32.5075,316700.0
2011-09-26 14:10:00,51.16,51.21,51.05,51.14,129900.0,32.5075,32.5393,32.4376,32.4948,129900.0
2011-09-26 14:20:00,51.12,51.25,51.09,51.17,115500.0,32.4821,32.5647,32.463,32.5139,115500.0
2011-09-26 14:30:00,51.16,51.38,51.08,51.3,136800.0,32.5075,32.6473,32.4567,32.5965,136800.0
2011-09-26 14:40:00,51.31,51.36,51.23,51.27,74300.0,32.6028,32.6346,32.552,32.5774,74300.0
2011-09-26 14:50:00,51.25,51.29,51.13,51.28,108100.0,32.5647,32.5901,32.4885,32.5838,108100.0
2011-09-26 15:00:00,51.29,51.47,51.28,51.38,171600.0,32.5901,32.7045,32.5838,32.6473,171600.0
2011-09-26 15:10:00,51.37,51.48,51.34,51.48,108400.0,32.641,32.7108,32.6219,32.7108,108400.0
2011-09-26 15:20:00,51.49,51.62,51.41,51.61,233000.0,32.7172,32.7998,32.6664,32.7934,233000.0
2011-09-26 15:30:00,51.61,51.76,51.54,51.76,192100.0,32.7934,32.8888,32.749,32.8888,192100.0
2011-09-26 15:40:00,51.77,51.9,51.71,51.8,235200.0,32.8951,32.9777,32.857,32.9142,235200.0
2011-09-26 15:50:00,51.8,52.05,51.8,52.0,754700.0,32.9142,33.073,32.9142,33.0413,754700.0
2011-09-27 09:30:00,53.02,53.09,52.63,52.73,472300.0,33.6894,33.7339,33.4416,33.5051,472300.0
2011-09-27 09:40:00,52.72,52.88,52.57,52.71,350500.0,33.4988,33.6004,33.4034,33.4924,350500.0
2011-09-27 09:50:00,52.71,52.94,52.71,52.86,347800.0,33.4924,33.6385,33.4924,33.5877,347800.0
2011-09-27 10:00:00,52.84,52.94,52.73,52.86,195100.0,33.575,33.6385,33.5051,33.5877,195100.0
2011-09-27 10:10:00,52.85,52.98,52.78,52.84,229400.0,33.5814,33.664,33.5369,33.575,229400.0
2011-09-27 10:20:00,52.84,52.98,52.78,52.92,195800.0,33.575,33.664,33.5369,33.6258,195800.0
2011-09-27 10:30:00,52.93,53.01,52.8,52.83,150000.0,33.6322,33.683,33.5496,33.5686,150000.0
2011-09-27 10:40:00,52.82,52.97,52.82,52.88,253300.0,33.5623,33.6576,33.5623,33.6004,253300.0
2011-09-27 10:50:00,52.9,53.01,52.84,53.01,149800.0,33.6131,33.683,33.575,33.683,149800.0
2011-09-27 11:00:00,53.02,53.03,52.93,52.99,97000.0,33.6894,33.6957,33.6322,33.6703,97000.0
2011-09-27 11:10:00,53.0,53.06,52.95,53.06,86800.0,33.6767,33.7148,33.6449,33.7148,86800.0
2011-09-27 11:20:00,53.05,53.07,52.93,52.96,138700.0,33.7084,33.7211,33.6322,33.6513,138700.0
2011-09-27 11:30:00,52.97,53.07,52.94,52.97,98900.0,33.6576,33.7211,33.6385,33.6576,98900.0
2011-09-27 11:40:00,52.96,53.04,52.93,53.01,85200.0,33.6513,33.7021,33.6322,33.683,85200.0
2011-09-27 11:50:00,53.01,53.18,52.99,53.16,238300.0,33.683,33.791,33.6703,33.7783,238300.0
2011-09-27 12:00:00,53.16,53.26,53.13,53.25,166300.0,33.7783,33.8419,33.7593,33.8355,166300.0
2011-09-27 12:10:00,53.25,53.29,53.17,53.18,125700.0,33.8355,33.8609,33.7847,33.791,125700.0
2011-09-27 12:20:00,53.18,53.25,53.15,53.17,135900.0,33.791,33.8355,33.772,33.7847,135900.0
2011-09-27 12:30:00,53.16,53.16,53.04,53.07,97700.0,33.7783,33.7783,33.7021,33.7211,97700.0
2011-09-27 12:40:00,53.08,53.23,53.07,53.23,63600.0,33.7275,33.8228,33.7211,33.8228,63600.0
2011-09-27 12:50:00,53.23,53.29,53.22,53.26,110100.0,33.8228,33.8609,33.8165,33.8419,110100.0
2011-09-27 13:00:00,53.26,53.29,53.2,53.27,144900.0,33.8419,33.8609,33.8037,33.8482,144900.0
2011-09-27 13:10:00,53.27,53.3,53.11,53.16,81200.0,33.8482,33.8673,33.7466,33.7783,81200.0
2011-09-27 13:20:00,53.16,53.19,53.09,53.14,84000.0,33.7783,33.7974,33.7339,33.7656,84000.0
2011-09-27 13:30:00,53.14,53.21,53.05,53.2,95600.0,33.7656,33.8101,33.7084,33.8037,95600.0
2011-09-27 13:40:00,53.2,53.26,53.17,53.19,152200.0,33.8037,33.8419,33.7847,33.7974,152200.0
2011-09-27 13:50:00,53.19,53.26,53.15,53.15,101500.0,33.7974,33.8419,33.772,33.772,101500.0
2011-09-27 14:00:00,53.16,53.22,53.14,53.18,96900.0,33.7783,33.8165,33.7656,33.791,96900.0
2011-09-27 14:10:00,53.18,53.34,53.18,53.34,198100.0,33.791,33.8927,33.791,33.8927,198100.0
2011-09-27 14:20:00,53.34,53.36,53.22,53.23,116100.0,33.8927,33.9054,33.8165,33.8228,116100.0
2011-09-27 14:30:00,53.24,53.33,53.22,53.22,102600.0,33.8292,33.8864,33.8165,33.8165,102600.0
2011-09-27 14:40:00,53.23,53.28,53.1,53.11,158400.0,33.8228,33.8546,33.7402,33.7466,158400.0
2011-09-27 14:50:00,53.12,53.18,53.07,53.14,135900.0,33.7529,33.791,33.7211,33.7656,135900.0
2011-09-27 15:00:00,53.13,53.14,52.84,52.96,194100.0,33.7593,33.7656,33.575,33.6513,194100.0
2011-09-27 15:10:00,52.97,53.04,52.81,52.93,371800.0,33.6576,33.7021,33.5559,33.6322,371800.0
2011-09-27 15:20:00,52.94,52.95,52.43,52.56,498500.0,33.6385,33.6449,33.3145,33.3971,498500.0
2011-09-27 15:30:00,52.56,52.78,52.53,52.58,547300.0,33.3971,33.5369,33.378,33.4098,547300.0
2011-09-27 15:40:00,52.58,52.6,52.22,52.31,644700.0,33.4098,33.4225,33.181,33.2382,644700.0
2011-09-27 15:50:00,52.3,52.48,52.14,52.45,1297900.0,33.2319,33.3463,33.1302,33.3272,1297900.0
2011-09-28 09:30:00,52.49,52.69,52.31,52.51,272100.0,33.3526,33.4797,33.2382,33.3653,272100.0
2011-09-28 09:40:00,52.5,52.6,52.4,52.52,269000.0,33.359,33.4225,33.2954,33.3717,269000.0
2011-09-28 09:50:00,52.53,52.69,52.53,52.63,134500.0,33.378,33.4797,33.378,33.4416,134500.0
2011-09-28 10:00:00,52.6,52.78,52.49,52.74,367600.0,33.4225,33.5369,33.3526,33.5115,367600.0
2011-09-28 10:10:00,52.76,52.84,52.43,52.47,305600.0,33.5242,33.575,33.3145,33.3399,305600.0
2011-09-28 10:20:00,52.48,52.6,52.39,52.52,216800.0,33.3463,33.4225,33.2891,33.3717,216800.0
2011-09-28 10:30:00,52.53,52.62,52.34,52.37,169500.0,33.378,33.4352,33.2573,33.2764,169500.0
2011-09-28 10:40:00,52.36,52.6,52.33,52.58,97000.0,33.27,33.4225,33.2509,33.4098,97000.0
2011-09-28 10:50:00,52.58,52.6,52.37,52.4,101300.0,33.4098,33.4225,33.2764,33.2954,101300.0
2011-09-28 11:00:00,52.4,52.4,52.13,52.18,177900.0,33.2954,33.2954,33.1239,33.1556,177900.0
2011-09-28 11:10:00,52.18,52.32,52.1,52.3,282400.0,33.1556,33.2446,33.1048,33.2319,282400.0
2011-09-28 11:20:00,52.29,52.34,52.21,52.3,131400.0,33.2255,33.2573,33.1747,33.2319,131400.0
2011-09-28 11:30:00,52.3,52.38,52.08,52.34,116600.0,33.2319,33.2827,33.0921,33.2573,116600.0
2011-09-28 11:40:00,52.33,52.34,52.18,52.32,161400.0,33.2509,33.2573,33.1556,33.2446,161400.0
2011-09-28 11:50:00,52.32,52.51,52.31,52.42,84200.0,33.2446,33.3653,33.2382,33.3081,84200.0
2011-09-28 12:00:00,52.42,52.49,52.29,52.3,57600.0,33.3081,33.3526,33.2255,33.2319,57600.0
2011-09-28 12:10:00,52.3,52.39,52.27,52.34,92800.0,33.2319,33.2891,33.2128,33.2573,92800.0
2011-09-28 12:20:00,52.34,52.49,52.34,52.45,77100.0,33.2573,33.3526,33.2573,33.3272,77100.0
2011-09-28 12:30:00,52.44,52.45,52.29,52.43,69900.0,33.3208,33.3272,33.2255,33.3145,69900.0
2011-09-28 12:40:00,52.43,52.45,52.3,52.33,83200.0,33.3145,33.3272,33.2319,33.2509,83200.0
2011-09-28 12:50:00,52.35,52.48,52.29,52.43,71100.0,33.2637,33.3463,33.2255,33.3145,71100.0
2011-09-28 13:00:00,52.42,52.46,52.28,52.28,93000.0,33.3081,33.3335,33.2192,33.2192,93000.0
2011-09-28 13:10:00,52.29,52.31,52.15,52.16,75600.0,33.2255,33.2382,33.1366,33.1429,75600.0
2011-09-28 13:20:00,52.15,52.18,52.08,52.12,78600.0,33.1366,33.1556,33.0921,33.1175,78600.0
2011-09-28 13:30:00,52.12,52.12,51.9,52.04,188500.0,33.1175,33.1175,32.9777,33.0667,188500.0
2011-09-28 13:40:00,52.04,52.1,51.98,51.99,225200.0,33.0667,33.1048,33.0286,33.0349,225200.0
2011-09-28 13:50:00,51.99,52.07,51.85,51.88,113900.0,33.0349,33.0857,32.9459,32.965,113900.0
2011-09-28 14:00:00,51.86,51.88,51.69,51.85,130600.0,32.9523,32.965,32.8443,32.9459,130600.0
2011-09-28 14:10:00,51.84,51.89,51.8,51.83,82900.0,32.9396,32.9714,32.9142,32.9332,82900.0
2011-09-28 14:20:00,51.83,51.83,51.69,51.69,142900.0,32.9332,32.9332,32.8443,32.8443,142900.0
2011-09-28 14:30:00,51.68,51.73,51.61,51.66,108200.0,32.8379,32.8697,32.7934,32.8252,108200.0
2011-09-28 14:40:00,51.66,51.72,51.59,51.6,76100.0,32.8252,32.8633,32.7807,32.7871,76100.0
2011-09-28 14:50:00,51.6,51.7,51.58,51.66,103000.0,32.7871,32.8506,32.7744,32.8252,103000.0
2011-09-28 15:00:00,51.65,51.82,51.62,51.77,134900.0,32.8189,32.9269,32.7998,32.8951,134900.0
2011-09-28 15:10:00,51.76,51.87,51.57,51.62,208100.0,32.8888,32.9587,32.768,32.7998,208100.0
2011-09-28 15:20:00,51.62,51.72,51.5,51.51,194700.0,32.7998,32.8633,32.7236,32.7299,194700.0
2011-09-28 15:30:00,51.51,51.52,51.18,51.22,361100.0,32.7299,32.7363,32.5202,32.5456,361100.0
2011-09-28 15:40:00,51.22,51.38,51.1,51.18,502700.0,32.5456,32.6473,32.4694,32.5202,502700.0
2011-09-28 15:50:00,51.18,51.29,51.08,51.15,666300.0,32.5202,32.5901,32.4567,32.5012,666300.0
2011-09-29 09:30:00,52.18,52.24,51.88,51.91,269500.0,33.1556,33.1938,32.965,32.9841,269500.0
2011-09-29 09:40:00,51.91,52.06,51.82,52.04,301200.0,32.9841,33.0794,32.9269,33.0667,301200.0
2011-09-29 09:50:00,52.04,52.04,51.77,51.8,171100.0,33.0667,33.0667,32.8951,32.9142,171100.0
2011-09-29 10:00:00,51.8,51.87,51.68,51.74,207200.0,32.9142,32.9587,32.8379,32.8761,207200.0
2011-09-29 10:10:00,51.73,51.92,51.7,51.88,188500.0,32.8697,32.9904,32.8506,32.965,188500.0
2011-09-29 10:20:00,51.87,51.9,51.76,51.82,143000.0,32.9587,32.9777,32.8888,32.9269,143000.0
2011-09-29 10:30:00,51.81,51.86,51.67,51.82,187800.0,32.9205,32.9523,32.8316,32.9269,187800.0
2011-09-29 10:40:00,51.81,51.83,51.53,51.64,184300.0,32.9205,32.9332,32.7426,32.8125,184300.0
2011-09-29 10:50:00,51.63,51.74,51.53,51.67,221200.0,32.8062,32.8761,32.7426,32.8316,221200.0
2011-09-29 11:00:00,51.68,51.77,51.6,51.64,133700.0,32.8379,32.8951,32.7871,32.8125,133700.0
2011-09-29 11:10:00,51.67,51.73,51.51,51.56,136300.0,32.8316,32.8697,32.7299,32.7617,136300.0
2011-09-29 11:20:00,51.56,51.75,51.43,51.73,229300.0,32.7617,32.8824,32.6791,32.8697,229300.0
2011-09-29 11:30:00,51.74,51.76,51.62,51.65,105500.0,32.8761,32.8888,32.7998,32.8189,105500.0
2011-09-29 11:40:00,51.66,51.81,51.61,51.8,49700.0,32.8252,32.9205,32.7934,32.9142,49700.0
2011-09-29 11:50:00,51.81,51.87,51.73,51.76,47500.0,32.9205,32.9587,32.8697,32.8888,47500.0
2011-09-29 12:00:00,51.76,51.92,51.76,51.81,60300.0,32.8888,32.9904,32.8888,32.9205,60300.0
2011-09-29 12:10:00,51.81,51.9,51.78,51.81,43800.0,32.9205,32.9777,32.9015,32.9205,43800.0
2011-09-29 12:20:00,51.81,51.95,51.81,51.95,67600.0,32.9205,33.0095,32.9205,33.0095,67600.0
2011-09-29 12:30:00,51.94,51.94,51.66,51.76,132800.0,33.0031,33.0031,32.8252,32.8888,132800.0
2011-09-29 12:40:00,51.77,51.84,51.65,51.82,129200.0,32.8951,32.9396,32.8189,32.9269,129200.0
2011-09-29 12:50:00,51.79,51.88,51.7,51.73,118000.0,32.9078,32.965,32.8506,32.8697,118000.0
2011-09-29 13:00:00,51.72,51.84,51.68,51.76,137700.0,32.8633,32.9396,32.8379,32.8888,137700.0
2011-09-29 13:10:00,51.76,51.85,51.72,51.76,105100.0,32.8888,32.9459,32.8633,32.8888,105100.0
2011-09-29 13:20:00,51.76,51.84,51.67,51.67,118400.0,32.8888,32.9396,32.8316,32.8316,118400.0
2011-09-29 13:30:00,51.67,51.72,51.48,51.48,116800.0,32.8316,32.8633,32.7108,32.7108,116800.0
2011-09-29 13:40:00,51.47,51.5,51.32,51.5,204300.0,32.7045,32.7236,32.6092,32.7236,204300.0
2011-09-29 13:50:00,51.5,51.66,51.45,51.58,85300.0,32.7236,32.8252,32.6918,32.7744,85300.0
2011-09-29 14:00:00,51.58,51.62,51.21,51.34,205700.0,32.7744,32.7998,32.5393,32.6219,205700.0
2011-09-29 14:10:00,51.34,51.34,51.15,51.26,172300.0,32.6219,32.6219,32.5012,32.5711,172300.0
2011-09-29 14:20:00,51.26,51.51,51.19,51.44,162300.0,32.5711,32.7299,32.5266,32.6854,162300.0
2011-09-29 14:30:00,51.45,51.59,51.3,51.46,115600.0,32.6918,32.7807,32.5965,32.6981,115600.0
2011-09-29 14:40:00,51.46,51.5,51.19,51.25,160800.0,32.6981,32.7236,32.5266,32.5647,160800.0
2011-09-29 14:50:00,51.25,51.47,51.19,51.47,135700.0,32.5647,32.7045,32.5266,32.7045,135700.0
2011-09-29 15:00:00,51.48,51.49,51.15,51.35,269400.0,32.7108,32.7172,32.5012,32.6282,269400.0
2011-09-29 15:10:00,51.35,51.53,51.26,51.32,228900.0,32.6282,32.7426,32.5711,32.6092,228900.0
2011-09-29 15:20:00,51.31,51.56,51.27,51.45,168300.0,32.6028,32.7617,32.5774,32.6918,168300.0
2011-09-29 15:30:00,51.45,51.8,51.41,51.77,369000.0,32.6918,32.9142,32.6664,32.8951,369000.0
2011-09-29 15:40:00,51.78,51.78,51.55,51.55,317200.0,32.9015,32.9015,32.7553,32.7553,317200.0
2011-09-29 15:50:00,51.56,51.98,51.56,51.94,525800.0,32.7617,33.0286,32.7617,33.0031,525800.0
2011-09-30 09:30:00,51.1,51.73,51.09,51.62,519300.0,32.4694,32.8697,32.463,32.7998,519300.0
2011-09-30 09:40:00,51.62,51.93,51.37,51.49,343700.0,32.7998,32.9968,32.641,32.7172,343700.0
2011-09-30 09:50:00,51.51,51.57,51.29,51.34,280200.0,32.7299,32.768,32.5901,32.6219,280200.0
2011-09-30 10:00:00,51.33,51.47,51.24,51.34,450800.0,32.6155,32.7045,32.5583,32.6219,450800.0
2011-09-30 10:10:00,51.34,51.41,51.23,51.41,206100.0,32.6219,32.6664,32.552,32.6664,206100.0
2011-09-30 10:20:00,51.41,51.49,51.29,51.3,221300.0,32.6664,32.7172,32.5901,32.5965,221300.0
2011-09-30 10:30:00,51.29,51.4,51.18,51.25,354000.0,32.5901,32.66,32.5202,32.5647,354000.0
2011-09-30 10:40:00,51.25,51.25,51.09,51.1,324400.0,32.5647,32.5647,32.463,32.4694,324400.0
2011-09-30 10:50:00,51.1,51.27,51.08,51.14,216300.0,32.4694,32.5774,32.4567,32.4948,216300.0
2011-09-30 11:00:00,51.14,51.2,51.07,51.13,102600.0,32.4948,32.5329,32.4503,32.4885,102600.0
2011-09-30 11:10:00,51.12,51.23,51.09,51.18,106900.0,32.4821,32.552,32.463,32.5202,106900.0
2011-09-30 11:20:00,51.19,51.31,51.1,51.11,166100.0,32.5266,32.6028,32.4694,32.4757,166100.0
2011-09-30 11:30:00,51.13,51.36,51.13,51.31,227700.0,32.4885,32.6346,32.4885,32.6028,227700.0
2011-09-30 11:40:00,51.33,51.41,51.28,51.36,105100.0,32.6155,32.6664,32.5838,32.6346,105100.0
2011-09-30 11:50:00,51.38,51.39,51.23,51.33,104900.0,32.6473,32.6537,32.552,32.6155,104900.0
2011-09-30 12:00:00,51.32,51.37,51.29,51.3,57900.0,32.6092,32.641,32.5901,32.5965,57900.0
2011-09-30 12:10:00,51.29,51.31,51.23,51.28,161300.0,32.5901,32.6028,32.552,32.5838,161300.0
2011-09-30 12:20:00,51.27,51.31,51.26,51.29,64900.0,32.5774,32.6028,32.5711,32.5901,64900.0
2011-09-30 12:30:00,51.28,51.3,51.22,51.3,115700.0,32.5838,32.5965,32.5456,32.5965,115700.0
2011-09-30 12:40:00,51.31,51.37,51.25,51.36,55800.0,32.6028,32.641,32.5647,32.6346,55800.0
2011-09-30 12:50:00,51.38,51.38,51.26,51.29,52000.0,32.6473,32.6473,32.5711,32.5901,52000.0
2011-09-30 13:00:00,51.28,51.33,51.21,51.3,67400.0,32.5838,32.6155,32.5393,32.5965,67400.0
2011-09-30 13:10:00,51.3,51.4,51.3,51.36,100400.0,32.5965,32.66,32.5965,32.6346,100400.0
2011-09-30 13:20:00,51.36,51.36,51.28,51.28,78500.0,32.6346,32.6346,32.5838,32.5838,78500.0
2011-09-30 13:30:00,51.28,51.39,51.28,51.34,58200.0,32.5838,32.6537,32.5838,32.6219,58200.0
2011-09-30 13:40:00,51.34,51.38,51.25,51.36,48500.0,32.6219,32.6473,32.5647,32.6346,48500.0
2011-09-30 13:50:00,51.35,51.36,51.26,51.28,57800.0,32.6282,32.6346,32.5711,32.5838,57800.0
2011-09-30 14:00:00,51.26,51.32,51.14,51.2,88800.0,32.5711,32.6092,32.4948,32.5329,88800.0
2011-09-30 14:10:00,51.2,51.27,51.16,51.2,88800.0,32.5329,32.5774,32.5075,32.5329,88800.0
2011-09-30 14:20:00,51.18,51.21,51.09,51.15,236000.0,32.5202,32.5393,32.463,32.5012,236000.0
2011-09-30 14:30:00,51.15,51.27,51.12,51.26,160600.0,32.5012,32.5774,32.4821,32.5711,160600.0
2011-09-30 14:40:00,51.26,51.31,51.14,51.19,131900.0,32.5711,32.6028,32.4948,32.5266,131900.0
2011-09-30 14:50:00,51.19,51.3,51.04,51.18,203500.0,32.5266,32.5965,32.4313,32.5202,203500.0
2011-09-30 15:00:00,51.19,51.25,51.04,51.19,209300.0,32.5266,32.5647,32.4313,32.5266,209300.0
2011-09-30 15:10:00,51.19,51.19,51.01,51.07,293600.0,32.5266,32.5266,32.4122,32.4503,293600.0
2011-09-30 15:20:00,51.03,51.11,50.96,51.02,286600.0,32.4249,32.4757,32.3804,32.4186,286600.0
2011-09-30 15:30:00,51.02,51.11,50.91,51.02,431200.0,32.4186,32.4757,32.3487,32.4186,431200.0
2011-09-30 15:40:00,51.01,51.21,50.92,50.93,682700.0,32.4122,32.5393,32.355,32.3614,682700.0
2011-09-30 15:50:00,50.93,50.95,50.52,50.54,897700.0,32.3614,32.3741,32.1009,32.1136,897700.0
2011-10-03 09:30:00,50.17,50.45,49.93,50.43,597700.0,31.8785,32.0564,31.726,32.0437,597700.0
2011-10-03 09:40:00,50.44,50.69,50.31,50.37,469000.0,32.05,32.2089,31.9674,32.0055,469000.0
2011-10-03 09:50:00,50.36,50.42,50.09,50.14,275900.0,31.9992,32.0373,31.8276,31.8594,275900.0
2011-10-03 10:00:00,50.14,50.74,50.07,50.72,494300.0,31.8594,32.2406,31.8149,32.2279,494300.0
2011-10-03 10:10:00,50.72,50.84,50.61,50.78,708200.0,32.2279,32.3042,32.158,32.2661,708200.0
2011-10-03 10:20:00,50.78,50.92,50.71,50.8,443600.0,32.2661,32.355,32.2216,32.2788,443600.0
2011-10-03 10:30:00,50.81,50.84,50.42,50.56,407700.0,32.2851,32.3042,32.0373,32.1263,407700.0
2011-10-03 10:40:00,50.55,50.77,50.4,50.66,373000.0,32.1199,32.2597,32.0246,32.1898,373000.0
2011-10-03 10:50:00,50.68,50.69,50.45,50.5,271700.0,32.2025,32.2089,32.0564,32.0881,271700.0
2011-10-03 11:00:00,50.5,50.51,50.29,50.5,492700.0,32.0881,32.0945,31.9547,32.0881,492700.0
2011-10-03 11:10:00,50.51,50.61,50.45,50.49,252300.0,32.0945,32.158,32.0564,32.0818,252300.0
2011-10-03 11:20:00,50.53,50.55,50.31,50.32,169700.0,32.1072,32.1199,31.9674,31.9738,169700.0
2011-10-03 11:30:00,50.32,50.44,50.28,50.34,197700.0,31.9738,32.05,31.9484,31.9865,197700.0
2011-10-03 11:40:00,50.34,50.36,50.12,50.13,176000.0,31.9865,31.9992,31.8467,31.853,176000.0
2011-10-03 11:50:00,50.12,50.2,50.06,50.08,166200.0,31.8467,31.8975,31.8086,31.8213,166200.0
2011-10-03 12:00:00,50.08,50.11,49.93,49.97,220900.0,31.8213,31.8403,31.726,31.7514,220900.0
2011-10-03 12:10:00,49.96,49.96,49.72,49.74,257000.0,31.745,31.745,31.5925,31.6052,257000.0
2011-10-03 12:20:00,49.74,49.78,49.63,49.65,120000.0,31.6052,31.6307,31.5353,31.548,120000.0
2011-10-03 12:30:00,49.63,49.63,49.45,49.47,219600.0,31.5353,31.5353,31.421,31.4337,219600.0
2011-10-03 12:40:00,49.47,49.55,49.46,49.48,167100.0,31.4337,31.4845,31.4273,31.44,167100.0
2011-10-03 12:50:00,49.48,49.5,49.26,49.29,207400.0,31.44,31.4527,31.3002,31.3193,207400.0
2011-10-03 13:00:00,49.28,49.29,48.94,49.0,419900.0,31.3129,31.3193,31.0969,31.135,419900.0
2011-10-03 13:10:00,49.0,49.17,48.76,48.81,310400.0,31.135,31.2431,30.9825,31.0143,310400.0
2011-10-03 13:20:00,48.82,48.83,48.67,48.79,268900.0,31.0207,31.027,30.9253,31.0016,268900.0
2011-10-03 13:30:00,48.8,48.84,48.45,48.51,313400.0,31.008,31.0334,30.7856,30.8237,313400.0
2011-10-03 13:40:00,48.52,48.91,48.51,48.79,399000.0,30.83,31.0778,30.8237,31.0016,399000.0
2011-10-03 13:50:00,48.78,48.84,48.58,48.75,271600.0,30.9952,31.0334,30.8682,30.9762,271600.0
2011-10-03 14:00:00,48.75,49.06,48.68,49.04,362100.0,30.9762,31.1732,30.9317,31.1604,362100.0
2011-10-03 14:10:00,49.04,49.1,48.88,48.88,264400.0,31.1604,31.1986,31.0588,31.0588,264400.0
2011-10-03 14:20:00,48.89,48.98,48.8,48.88,200000.0,31.0651,31.1223,31.008,31.0588,200000.0
2011-10-03 14:30:00,48.86,48.94,48.77,48.78,130600.0,31.0461,31.0969,30.9889,30.9952,130600.0
2011-10-03 14:40:00,48.77,48.81,48.56,48.63,185600.0,30.9889,31.0143,30.8555,30.8999,185600.0
2011-10-03 14:50:00,48.63,48.83,48.6,48.82,261600.0,30.8999,31.027,30.8809,31.0207,261600.0
2011-10-03 15:00:00,48.82,48.98,48.74,48.82,252900.0,31.0207,31.1223,30.9698,31.0207,252900.0
2011-10-03 15:10:00,48.83,48.89,48.63,48.71,274900.0,31.027,31.0651,30.8999,30.9508,274900.0
2011-10-03 15:20:00,48.7,48.71,48.37,48.44,307100.0,30.9444,30.9508,30.7347,30.7792,307100.0
2011-10-03 15:30:00,48.44,48.66,48.36,48.55,347600.0,30.7792,30.919,30.7284,30.8491,347600.0
2011-10-03 15:40:00,48.54,48.88,48.44,48.79,755000.0,30.8427,31.0588,30.7792,31.0016,755000.0
2011-10-03 15:50:00,48.78,48.8,48.18,48.19,1203700.0,30.9952,31.008,30.614,30.6204,1203700.0
2011-10-04 09:30:00,47.6,47.67,47.24,47.26,907300.0,30.2455,30.2899,30.0167,30.0294,907300.0
2011-10-04 09:40:00,47.26,47.43,46.91,46.91,856600.0,30.0294,30.1374,29.807,29.807,856600.0
2011-10-04 09:50:00,46.91,47.27,46.7,47.23,1010600.0,29.807,30.0358,29.6736,30.0104,1010600.0
2011-10-04 10:00:00,47.21,47.37,46.79,47.05,1010200.0,29.9977,30.0993,29.7308,29.896,1010200.0
2011-10-04 10:10:00,47.04,47.21,46.93,47.11,868700.0,29.8896,29.9977,29.8197,29.9341,868700.0
2011-10-04 10:20:00,47.1,47.11,46.84,46.98,431700.0,29.9278,29.9341,29.7625,29.8515,431700.0
2011-10-04 10:30:00,46.97,47.25,46.83,47.24,791600.0,29.8452,30.0231,29.7562,30.0167,791600.0
2011-10-04 10:40:00,47.24,47.44,47.21,47.43,521600.0,30.0167,30.1438,29.9977,30.1374,521600.0
2011-10-04 10:50:00,47.43,47.51,47.37,47.45,625400.0,30.1374,30.1883,30.0993,30.1501,625400.0
2011-10-04 11:00:00,47.46,47.61,47.36,47.56,471300.0,30.1565,30.2518,30.093,30.22,471300.0
2011-10-04 11:10:00,47.55,47.64,47.49,47.5,461100.0,30.2137,30.2709,30.1756,30.1819,461100.0
2011-10-04 11:20:00,47.49,47.6,47.4,47.6,292500.0,30.1756,30.2455,30.1184,30.2455,292500.0
2011-10-04 11:30:00,47.59,47.59,47.29,47.33,285800.0,30.2391,30.2391,30.0485,30.0739,285800.0
2011-10-04 11:40:00,47.34,47.5,47.33,47.45,200300.0,30.0803,30.1819,30.0739,30.1501,200300.0
2011-10-04 11:50:00,47.44,47.74,47.44,47.74,335400.0,30.1438,30.3344,30.1438,30.3344,335400.0
2011-10-04 12:00:00,47.75,48.12,47.75,48.04,459800.0,30.3408,30.5759,30.3408,30.525,459800.0
2011-10-04 12:10:00,48.03,48.09,47.91,47.99,389100.0,30.5187,30.5568,30.4424,30.4933,389100.0
2011-10-04 12:20:00,48.0,48.09,47.86,47.87,218300.0,30.4996,30.5568,30.4107,30.417,218300.0
2011-10-04 12:30:00,47.86,48.02,47.77,47.93,195600.0,30.4107,30.5123,30.3535,30.4551,195600.0
2011-10-04 12:40:00,47.93,48.08,47.91,47.94,176100.0,30.4551,30.5505,30.4424,30.4615,176100.0
2011-10-04 12:50:00,47.94,48.06,47.89,47.96,215300.0,30.4615,30.5377,30.4297,30.4742,215300.0
2011-10-04 13:00:00,47.95,48.1,47.82,48.06,324800.0,30.4679,30.5632,30.3853,30.5377,324800.0
2011-10-04 13:10:00,48.06,48.08,47.83,47.95,324200.0,30.5377,30.5505,30.3916,30.4679,324200.0
2011-10-04 13:20:00,47.94,48.04,47.88,47.93,239800.0,30.4615,30.525,30.4234,30.4551,239800.0
2011-10-04 13:30:00,47.94,48.07,47.85,47.87,170700.0,30.4615,30.5441,30.4043,30.417,170700.0
2011-10-04 13:40:00,47.86,48.02,47.73,48.0,295700.0,30.4107,30.5123,30.3281,30.4996,295700.0
2011-10-04 13:50:00,48.01,48.11,47.94,47.99,341700.0,30.506,30.5695,30.4615,30.4933,341700.0
2011-10-04 14:00:00,47.99,48.14,47.84,47.86,309000.0,30.4933,30.5886,30.398,30.4107,309000.0
2011-10-04 14:10:00,47.86,47.86,47.74,47.75,304200.0,30.4107,30.4107,30.3344,30.3408,304200.0
2011-10-04 14:20:00,47.75,47.83,47.64,47.76,266400.0,30.3408,30.3916,30.2709,30.3471,266400.0
2011-10-04 14:30:00,47.75,47.96,47.72,47.84,296800.0,30.3408,30.4742,30.3217,30.398,296800.0
2011-10-04 14:40:00,47.84,47.89,47.63,47.78,395500.0,30.398,30.4297,30.2645,30.3598,395500.0
2011-10-04 14:50:00,47.79,47.8,47.51,47.52,421800.0,30.3662,30.3725,30.1883,30.1946,421800.0
2011-10-04 15:00:00,47.52,47.68,47.37,47.38,404200.0,30.1946,30.2963,30.0993,30.1057,404200.0
2011-10-04 15:10:00,47.37,47.58,47.28,47.56,420800.0,30.0993,30.2328,30.0421,30.22,420800.0
2011-10-04 15:20:00,47.56,48.14,47.54,48.08,735600.0,30.22,30.5886,30.2073,30.5505,735600.0
2011-10-04 15:30:00,48.07,48.4,48.04,48.19,1128300.0,30.5441,30.7538,30.525,30.6204,1128300.0
2011-10-04 15:40:00,48.2,48.75,48.13,48.75,1433700.0,30.6267,30.9762,30.5822,30.9762,1433700.0
2011-10-04 15:50:00,48.75,50.08,48.67,49.97,2720600.0,30.9762,31.8213,30.9253,31.7514,2720600.0
2011-10-05 09:30:00,50.15,50.15,49.03,49.35,900500.0,31.8658,31.8658,31.1541,31.3574,900500.0
2011-10-05 09:40:00,49.36,49.4,48.96,49.04,693900.0,31.3638,31.3892,31.1096,31.1604,693900.0
2011-10-05 09:50:00,49.02,49.07,48.65,48.82,869600.0,31.1477,31.1795,30.9126,31.0207,869600.0
2011-10-05 10:00:00,48.77,49.23,48.7,49.12,649900.0,30.9889,31.2812,30.9444,31.2113,649900.0
2011-10-05 10:10:00,49.12,49.24,49.02,49.14,268600.0,31.2113,31.2875,31.1477,31.224,268600.0
2011-10-05 10:20:00,49.14,49.33,49.02,49.02,504500.0,31.224,31.3447,31.1477,31.1477,504500.0
2011-10-05 10:30:00,49.03,49.11,49.0,49.06,298800.0,31.1541,31.2049,31.135,31.1732,298800.0
2011-10-05 10:40:00,49.05,49.13,48.69,48.79,478000.0,31.1668,31.2176,30.9381,31.0016,478000.0
2011-10-05 10:50:00,48.79,48.97,48.72,48.94,497200.0,31.0016,31.116,30.9571,31.0969,497200.0
2011-10-05 11:00:00,48.95,48.95,48.75,48.82,291000.0,31.1033,31.1033,30.9762,31.0207,291000.0
2011-10-05 11:10:00,48.81,48.83,48.44,48.49,242200.0,31.0143,31.027,30.7792,30.811,242200.0
2011-10-05 11:20:00,48.49,48.53,48.24,48.24,348100.0,30.811,30.8364,30.6521,30.6521,348100.0
2011-10-05 11:30:00,48.24,48.47,48.24,48.38,332600.0,30.6521,30.7983,30.6521,30.7411,332600.0
2011-10-05 11:40:00,48.37,48.41,48.28,48.39,236600.0,30.7347,30.7601,30.6775,30.7474,236600.0
2011-10-05 11:50:00,48.4,48.52,48.37,48.41,244300.0,30.7538,30.83,30.7347,30.7601,244300.0
2011-10-05 12:00:00,48.42,48.5,48.19,48.21,254000.0,30.7665,30.8173,30.6204,30.6331,254000.0
2011-10-05 12:10:00,48.21,48.29,48.06,48.07,216700.0,30.6331,30.6839,30.5377,30.5441,216700.0
2011-10-05 12:20:00,48.08,48.19,47.99,48.0,211400.0,30.5505,30.6204,30.4933,30.4996,211400.0
2011-10-05 12:30:00,47.99,47.99,47.77,47.78,195700.0,30.4933,30.4933,30.3535,30.3598,195700.0
2011-10-05 12:40:00,47.77,47.89,47.68,47.84,275000.0,30.3535,30.4297,30.2963,30.398,275000.0
2011-10-05 12:50:00,47.84,48.11,47.83,48.06,203700.0,30.398,30.5695,30.3916,30.5377,203700.0
2011-10-05 13:00:00,48.08,48.44,48.06,48.35,418900.0,30.5505,30.7792,30.5377,30.722,418900.0
2011-10-05 13:10:00,48.36,48.6,48.22,48.5,318200.0,30.7284,30.8809,30.6394,30.8173,318200.0
2011-10-05 13:20:00,48.5,48.59,48.39,48.53,184200.0,30.8173,30.8745,30.7474,30.8364,184200.0
2011-10-05 13:30:00,48.55,48.63,48.41,48.45,234000.0,30.8491,30.8999,30.7601,30.7856,234000.0
2011-10-05 13:40:00,48.45,48.63,48.43,48.56,158900.0,30.7856,30.8999,30.7728,30.8555,158900.0
2011-10-05 13:50:00,48.58,48.77,48.53,48.75,206500.0,30.8682,30.9889,30.8364,30.9762,206500.0
2011-10-05 14:00:00,48.76,48.82,48.59,48.65,162100.0,30.9825,31.0207,30.8745,30.9126,162100.0
2011-10-05 14:10:00,48.65,48.97,48.61,48.95,298000.0,30.9126,31.116,30.8872,31.1033,298000.0
2011-10-05 14:20:00,48.95,49.04,48.85,48.98,379400.0,31.1033,31.1604,31.0397,31.1223,379400.0
2011-10-05 14:30:00,48.98,49.01,48.63,48.66,266300.0,31.1223,31.1414,30.8999,30.919,266300.0
2011-10-05 14:40:00,48.66,48.88,48.65,48.84,299800.0,30.919,31.0588,30.9126,31.0334,299800.0
2011-10-05 14:50:00,48.85,48.9,48.72,48.76,294800.0,31.0397,31.0715,30.9571,30.9825,294800.0
2011-10-05 15:00:00,48.76,48.85,48.59,48.76,266300.0,30.9825,31.0397,30.8745,30.9825,266300.0
2011-10-05 15:10:00,48.76,49.16,48.75,49.16,615800.0,30.9825,31.2367,30.9762,31.2367,615800.0
2011-10-05 15:20:00,49.16,49.19,48.9,49.03,447800.0,31.2367,31.2558,31.0715,31.1541,447800.0
2011-10-05 15:30:00,49.04,50.0,49.03,49.98,853500.0,31.1604,31.7704,31.1541,31.7577,853500.0
2011-10-05 15:40:00,49.99,49.99,49.33,49.39,1470600.0,31.7641,31.7641,31.3447,31.3828,1470600.0
2011-10-05 15:50:00,49.39,49.77,49.36,49.62,1346100.0,31.3828,31.6243,31.3638,31.529,1346100.0
2011-10-06 09:30:00,49.55,49.73,49.28,49.69,423000.0,31.4845,31.5989,31.3129,31.5735,423000.0
2011-10-06 09:40:00,49.69,49.76,49.44,49.47,292400.0,31.5735,31.6179,31.4146,31.4337,292400.0
2011-10-06 09:50:00,49.47,49.48,49.12,49.2,443800.0,31.4337,31.44,31.2113,31.2621,443800.0
2011-10-06 10:00:00,49.19,49.39,49.08,49.36,346500.0,31.2558,31.3828,31.1859,31.3638,346500.0
2011-10-06 10:10:00,49.36,49.52,49.33,49.41,410600.0,31.3638,31.4654,31.3447,31.3956,410600.0
2011-10-06 10:20:00,49.42,49.8,49.38,49.8,781300.0,31.4019,31.6434,31.3765,31.6434,781300.0
2011-10-06 10:30:00,49.8,50.18,49.78,50.0,543000.0,31.6434,31.8848,31.6307,31.7704,543000.0
2011-10-06 10:40:00,49.99,50.0,49.85,49.87,199100.0,31.7641,31.7704,31.6751,31.6878,199100.0
2011-10-06 10:50:00,49.87,50.13,49.86,49.98,284100.0,31.6878,31.853,31.6815,31.7577,284100.0
2011-10-06 11:00:00,49.98,50.38,49.98,50.36,469600.0,31.7577,32.0119,31.7577,31.9992,469600.0
2011-10-06 11:10:00,50.36,50.61,50.33,50.44,414700.0,31.9992,32.158,31.9801,32.05,414700.0
2011-10-06 11:20:00,50.45,50.65,50.43,50.58,324800.0,32.0564,32.1835,32.0437,32.139,324800.0
2011-10-06 11:30:00,50.58,50.7,50.49,50.69,285200.0,32.139,32.2152,32.0818,32.2089,285200.0
2011-10-06 11:40:00,50.69,50.72,50.43,50.43,453300.0,32.2089,32.2279,32.0437,32.0437,453300.0
2011-10-06 11:50:00,50.44,50.46,50.16,50.29,379100.0,32.05,32.0627,31.8721,31.9547,379100.0
2011-10-06 12:00:00,50.29,50.42,50.28,50.38,271000.0,31.9547,32.0373,31.9484,32.0119,271000.0
2011-10-06 12:10:00,50.38,50.62,50.37,50.58,303800.0,32.0119,32.1644,32.0055,32.139,303800.0
2011-10-06 12:20:00,50.59,50.61,50.46,50.5,229100.0,32.1453,32.158,32.0627,32.0881,229100.0
2011-10-06 12:30:00,50.5,50.54,50.42,50.44,179000.0,32.0881,32.1136,32.0373,32.05,179000.0
2011-10-06 12:40:00,50.45,50.47,50.3,50.46,159800.0,32.0564,32.0691,31.9611,32.0627,159800.0
2011-10-06 12:50:00,50.47,50.52,50.36,50.45,185200.0,32.0691,32.1009,31.9992,32.0564,185200.0
2011-10-06 13:00:00,50.44,50.48,50.28,50.45,266700.0,32.05,32.0754,31.9484,32.0564,266700.0
2011-10-06 13:10:00,50.45,50.64,50.44,50.51,160500.0,32.0564,32.1771,32.05,32.0945,160500.0
2011-10-06 13:20:00,50.51,50.63,50.39,50.43,142200.0,32.0945,32.1707,32.0183,32.0437,142200.0
2011-10-06 13:30:00,50.44,50.53,50.35,50.4,102100.0,32.05,32.1072,31.9928,32.0246,102100.0
2011-10-06 13:40:00,50.39,50.45,50.29,50.37,152500.0,32.0183,32.0564,31.9547,32.0055,152500.0
2011-10-06 13:50:00,50.37,50.42,50.28,50.39,122900.0,32.0055,32.0373,31.9484,32.0183,122900.0
2011-10-06 14:00:00,50.4,50.45,50.25,50.4,211000.0,32.0246,32.0564,31.9293,32.0246,211000.0
2011-10-06 14:10:00,50.4,50.48,50.39,50.46,133100.0,32.0246,32.0754,32.0183,32.0627,133100.0
2011-10-06 14:20:00,50.46,50.51,50.38,50.46,414600.0,32.0627,32.0945,32.0119,32.0627,414600.0
2011-10-06 14:30:00,50.47,50.54,50.33,50.36,256600.0,32.0691,32.1136,31.9801,31.9992,256600.0
2011-10-06 14:40:00,50.35,50.46,50.34,50.36,173200.0,31.9928,32.0627,31.9865,31.9992,173200.0
2011-10-06 14:50:00,50.36,50.45,50.29,50.42,207900.0,31.9992,32.0564,31.9547,32.0373,207900.0
2011-10-06 15:00:00,50.44,50.54,50.39,50.54,635400.0,32.05,32.1136,32.0183,32.1136,635400.0
2011-10-06 15:10:00,50.54,50.62,50.25,50.26,285800.0,32.1136,32.1644,31.9293,31.9356,285800.0
2011-10-06 15:20:00,50.26,50.38,50.17,50.21,338800.0,31.9356,32.0119,31.8785,31.9039,338800.0
2011-10-06 15:30:00,50.2,50.51,50.16,50.47,529800.0,31.8975,32.0945,31.8721,32.0691,529800.0
2011-10-06 15:40:00,50.47,50.84,50.44,50.75,742300.0,32.0691,32.3042,32.05,32.247,742300.0
2011-10-06 15:50:00,50.76,51.06,50.76,50.98,1334400.0,32.2534,32.444,32.2534,32.3931,1334400.0
2011-10-07 09:30:00,51.29,51.29,50.82,50.82,450700.0,32.5901,32.5901,32.2915,32.2915,450700.0
2011-10-07 09:40:00,50.82,50.89,50.66,50.77,349300.0,32.2915,32.336,32.1898,32.2597,349300.0
2011-10-07 09:50:00,50.77,51.15,50.65,51.07,432300.0,32.2597,32.5012,32.1835,32.4503,432300.0
2011-10-07 10:00:00,51.06,51.17,50.86,51.04,265700.0,32.444,32.5139,32.3169,32.4313,265700.0
2011-10-07 10:10:00,51.03,51.34,50.92,51.33,675300.0,32.4249,32.6219,32.355,32.6155,675300.0
2011-10-07 10:20:00,51.33,51.4,51.11,51.16,241100.0,32.6155,32.66,32.4757,32.5075,241100.0
2011-10-07 10:30:00,51.15,51.24,50.5,50.5,269700.0,32.5012,32.5583,32.0881,32.0881,269700.0
2011-10-07 10:40:00,50.49,50.69,50.46,50.6,398200.0,32.0818,32.2089,32.0627,32.1517,398200.0
2011-10-07 10:50:00,50.6,50.75,50.45,50.48,322200.0,32.1517,32.247,32.0564,32.0754,322200.0
2011-10-07 11:00:00,50.47,50.69,50.42,50.68,235700.0,32.0691,32.2089,32.0373,32.2025,235700.0
2011-10-07 11:10:00,50.69,50.7,50.38,50.53,333900.0,32.2089,32.2152,32.0119,32.1072,333900.0
2011-10-07 11:20:00,50.52,50.69,50.33,50.65,198000.0,32.1009,32.2089,31.9801,32.1835,198000.0
2011-10-07 11:30:00,50.65,50.72,50.48,50.5,162300.0,32.1835,32.2279,32.0754,32.0881,162300.0
2011-10-07 11:40:00,50.5,50.82,50.49,50.63,312200.0,32.0881,32.2915,32.0818,32.1707,312200.0
2011-10-07 11:50:00,50.65,50.91,50.65,50.84,235000.0,32.1835,32.3487,32.1835,32.3042,235000.0
2011-10-07 12:00:00,50.84,50.96,50.43,50.88,422500.0,32.3042,32.3804,32.0437,32.3296,422500.0
2011-10-07 12:10:00,50.9,50.91,50.31,50.33,300200.0,32.3423,32.3487,31.9674,31.9801,300200.0
2011-10-07 12:20:00,50.33,50.46,50.18,50.26,492000.0,31.9801,32.0627,31.8848,31.9356,492000.0
2011-10-07 12:30:00,50.25,50.31,50.11,50.14,410800.0,31.9293,31.9674,31.8403,31.8594,410800.0
2011-10-07 12:40:00,50.15,50.18,49.88,49.91,392300.0,31.8658,31.8848,31.6942,31.7133,392300.0
2011-10-07 12:50:00,49.92,49.96,49.77,49.84,231100.0,31.7196,31.745,31.6243,31.6688,231100.0
2011-10-07 13:00:00,49.83,49.91,49.75,49.8,141700.0,31.6624,31.7133,31.6116,31.6434,141700.0
2011-10-07 13:10:00,49.81,49.92,49.76,49.83,145400.0,31.6497,31.7196,31.6179,31.6624,145400.0
2011-10-07 13:20:00,49.82,50.01,49.8,49.86,132000.0,31.6561,31.7768,31.6434,31.6815,132000.0
2011-10-07 13:30:00,49.86,49.87,49.67,49.68,197400.0,31.6815,31.6878,31.5608,31.5671,197400.0
2011-10-07 13:40:00,49.67,49.7,49.52,49.64,183600.0,31.5608,31.5798,31.4654,31.5417,183600.0
2011-10-07 13:50:00,49.65,49.74,49.57,49.68,156900.0,31.548,31.6052,31.4972,31.5671,156900.0
2011-10-07 14:00:00,49.7,49.84,49.69,49.79,140300.0,31.5798,31.6688,31.5735,31.637,140300.0
2011-10-07 14:10:00,49.8,49.83,49.69,49.75,142500.0,31.6434,31.6624,31.5735,31.6116,142500.0
2011-10-07 14:20:00,49.75,50.02,49.66,49.7,243100.0,31.6116,31.7831,31.5544,31.5798,243100.0
2011-10-07 14:30:00,49.71,49.89,49.7,49.81,162800.0,31.5862,31.7005,31.5798,31.6497,162800.0
2011-10-07 14:40:00,49.79,49.84,49.63,49.76,181900.0,31.637,31.6688,31.5353,31.6179,181900.0
2011-10-07 14:50:00,49.76,49.86,49.67,49.7,193600.0,31.6179,31.6815,31.5608,31.5798,193600.0
2011-10-07 15:00:00,49.71,49.86,49.62,49.84,180000.0,31.5862,31.6815,31.529,31.6688,180000.0
2011-10-07 15:10:00,49.84,50.17,49.76,50.0,281400.0,31.6688,31.8785,31.6179,31.7704,281400.0
2011-10-07 15:20:00,50.0,50.37,50.0,50.26,386500.0,31.7704,32.0055,31.7704,31.9356,386500.0
2011-10-07 15:30:00,50.25,50.45,50.08,50.09,448200.0,31.9293,32.0564,31.8213,31.8276,448200.0
2011-10-07 15:40:00,50.09,50.25,49.96,50.08,541600.0,31.8276,31.9293,31.745,31.8213,541600.0
2011-10-07 15:50:00,50.08,50.1,49.45,49.53,943900.0,31.8213,31.834,31.421,31.4718,943900.0
2011-10-10 09:30:00,50.63,50.82,50.43,50.81,422900.0,32.1707,32.2915,32.0437,32.2851,422900.0
2011-10-10 09:40:00,50.81,50.98,50.59,50.65,464700.0,32.2851,32.3931,32.1453,32.1835,464700.0
2011-10-10 09:50:00,50.65,50.91,50.64,50.87,394500.0,32.1835,32.3487,32.1771,32.3232,394500.0
2011-10-10 10:00:00,50.87,51.0,50.79,50.83,419300.0,32.3232,32.4059,32.2724,32.2978,419300.0
2011-10-10 10:10:00,50.83,50.98,50.83,50.93,234800.0,32.2978,32.3931,32.2978,32.3614,234800.0
2011-10-10 10:20:00,50.94,51.08,50.89,51.01,344900.0,32.3677,32.4567,32.336,32.4122,344900.0
2011-10-10 10:30:00,51.01,51.09,50.96,51.0,215200.0,32.4122,32.463,32.3804,32.4059,215200.0
2011-10-10 10:40:00,50.99,51.25,50.99,51.13,209400.0,32.3995,32.5647,32.3995,32.4885,209400.0
2011-10-10 10:50:00,51.13,51.18,51.07,51.09,144200.0,32.4885,32.5202,32.4503,32.463,144200.0
2011-10-10 11:00:00,51.09,51.11,50.97,50.99,84800.0,32.463,32.4757,32.3868,32.3995,84800.0
2011-10-10 11:10:00,50.97,50.98,50.85,50.87,135100.0,32.3868,32.3931,32.3105,32.3232,135100.0
2011-10-10 11:20:00,50.87,50.87,50.77,50.82,82100.0,32.3232,32.3232,32.2597,32.2915,82100.0
2011-10-10 11:30:00,50.82,50.95,50.81,50.95,40400.0,32.2915,32.3741,32.2851,32.3741,40400.0
2011-10-10 11:40:00,50.95,51.11,50.94,51.07,79600.0,32.3741,32.4757,32.3677,32.4503,79600.0
2011-10-10 11:50:00,51.07,51.19,51.05,51.18,80900.0,32.4503,32.5266,32.4376,32.5202,80900.0
2011-10-10 12:00:00,51.18,51.26,51.11,51.18,127600.0,32.5202,32.5711,32.4757,32.5202,127600.0
2011-10-10 12:10:00,51.19,51.33,51.19,51.25,68900.0,32.5266,32.6155,32.5266,32.5647,68900.0
2011-10-10 12:20:00,51.23,51.35,51.17,51.3,87900.0,32.552,32.6282,32.5139,32.5965,87900.0
2011-10-10 12:30:00,51.31,51.36,51.25,51.25,65100.0,32.6028,32.6346,32.5647,32.5647,65100.0
2011-10-10 12:40:00,51.26,51.33,51.18,51.2,58900.0,32.5711,32.6155,32.5202,32.5329,58900.0
2011-10-10 12:50:00,51.19,51.3,51.14,51.27,57700.0,32.5266,32.5965,32.4948,32.5774,57700.0
2011-10-10 13:00:00,51.27,51.34,51.21,51.31,83300.0,32.5774,32.6219,32.5393,32.6028,83300.0
2011-10-10 13:10:00,51.31,51.35,51.29,51.34,42300.0,32.6028,32.6282,32.5901,32.6219,42300.0
2011-10-10 13:20:00,51.34,51.47,51.31,51.33,221700.0,32.6219,32.7045,32.6028,32.6155,221700.0
2011-10-10 13:30:00,51.32,51.38,51.31,51.34,128800.0,32.6092,32.6473,32.6028,32.6219,128800.0
2011-10-10 13:40:00,51.35,51.39,51.23,51.33,112200.0,32.6282,32.6537,32.552,32.6155,112200.0
2011-10-10 13:50:00,51.33,51.4,51.3,51.36,63700.0,32.6155,32.66,32.5965,32.6346,63700.0
2011-10-10 14:00:00,51.36,51.42,51.2,51.27,153200.0,32.6346,32.6727,32.5329,32.5774,153200.0
2011-10-10 14:10:00,51.27,51.41,51.27,51.37,87700.0,32.5774,32.6664,32.5774,32.641,87700.0
2011-10-10 14:20:00,51.38,51.44,51.35,51.41,183200.0,32.6473,32.6854,32.6282,32.6664,183200.0
2011-10-10 14:30:00,51.42,51.51,51.39,51.39,307000.0,32.6727,32.7299,32.6537,32.6537,307000.0
2011-10-10 14:40:00,51.39,51.5,51.38,51.47,136000.0,32.6537,32.7236,32.6473,32.7045,136000.0
2011-10-10 14:50:00,51.47,51.52,51.37,51.39,211600.0,32.7045,32.7363,32.641,32.6537,211600.0
2011-10-10 15:00:00,51.39,51.4,51.13,51.16,321200.0,32.6537,32.66,32.4885,32.5075,321200.0
2011-10-10 15:10:00,51.16,51.29,51.06,51.28,305100.0,32.5075,32.5901,32.444,32.5838,305100.0
2011-10-10 15:20:00,51.27,51.31,51.05,51.27,293500.0,32.5774,32.6028,32.4376,32.5774,293500.0
2011-10-10 15:30:00,51.26,51.43,51.16,51.36,1051500.0,32.5711,32.6791,32.5075,32.6346,1051500.0
2011-10-10 15:40:00,51.37,51.61,51.26,51.55,584800.0,32.641,32.7934,32.5711,32.7553,584800.0
2011-10-10 15:50:00,51.55,51.95,51.54,51.88,1391400.0,32.7553,33.0095,32.749,32.965,1391400.0
2011-10-11 09:30:00,51.45,51.66,51.31,51.61,354000.0,32.6918,32.8252,32.6028,32.7934,354000.0
2011-10-11 09:40:00,51.64,51.74,51.44,51.69,424300.0,32.8125,32.8761,32.6854,32.8443,424300.0
2011-10-11 09:50:00,51.69,51.69,51.45,51.48,497800.0,32.8443,32.8443,32.6918,32.7108,497800.0
2011-10-11 10:00:00,51.48,51.53,51.2,51.4,318900.0,32.7108,32.7426,32.5329,32.66,318900.0
2011-10-11 10:10:00,51.41,51.49,51.28,51.31,242900.0,32.6664,32.7172,32.5838,32.6028,242900.0
2011-10-11 10:20:00,51.31,51.54,51.25,51.47,268700.0,32.6028,32.749,32.5647,32.7045,268700.0
2011-10-11 10:30:00,51.46,51.55,51.38,51.5,178200.0,32.6981,32.7553,32.6473,32.7236,178200.0
2011-10-11 10:40:00,51.5,51.78,51.46,51.76,244000.0,32.7236,32.9015,32.6981,32.8888,244000.0
2011-10-11 10:50:00,51.76,51.76,51.42,51.6,171600.0,32.8888,32.8888,32.6727,32.7871,171600.0
2011-10-11 11:00:00,51.62,51.69,51.37,51.44,137700.0,32.7998,32.8443,32.641,32.6854,137700.0
2011-10-11 11:10:00,51.44,51.53,51.29,51.31,277900.0,32.6854,32.7426,32.5901,32.6028,277900.0
2011-10-11 11:20:00,51.3,51.35,51.24,51.24,116500.0,32.5965,32.6282,32.5583,32.5583,116500.0
2011-10-11 11:30:00,51.25,51.3,51.17,51.28,163100.0,32.5647,32.5965,32.5139,32.5838,163100.0
2011-10-11 11:40:00,51.27,51.36,51.21,51.31,171200.0,32.5774,32.6346,32.5393,32.6028,171200.0
2011-10-11 11:50:00,51.32,51.43,51.23,51.39,99100.0,32.6092,32.6791,32.552,32.6537,99100.0
2011-10-11 12:00:00,51.39,51.41,51.19,51.28,87700.0,32.6537,32.6664,32.5266,32.5838,87700.0
2011-10-11 12:10:00,51.29,51.32,51.21,51.21,64400.0,32.5901,32.6092,32.5393,32.5393,64400.0
2011-10-11 12:20:00,51.22,51.22,51.11,51.14,103400.0,32.5456,32.5456,32.4757,32.4948,103400.0
2011-10-11 12:30:00,51.15,51.16,50.86,50.86,188400.0,32.5012,32.5075,32.3169,32.3169,188400.0
2011-10-11 12:40:00,50.86,50.99,50.82,50.87,211100.0,32.3169,32.3995,32.2915,32.3232,211100.0
2011-10-11 12:50:00,50.86,51.04,50.84,51.03,157900.0,32.3169,32.4313,32.3042,32.4249,157900.0
2011-10-11 13:00:00,51.04,51.11,50.85,50.97,176700.0,32.4313,32.4757,32.3105,32.3868,176700.0
2011-10-11 13:10:00,50.98,51.02,50.77,51.0,251600.0,32.3931,32.4186,32.2597,32.4059,251600.0
2011-10-11 13:20:00,50.99,51.11,50.97,51.07,151800.0,32.3995,32.4757,32.3868,32.4503,151800.0
2011-10-11 13:30:00,51.07,51.1,50.97,50.98,141000.0,32.4503,32.4694,32.3868,32.3931,141000.0
2011-10-11 13:40:00,50.99,51.05,50.78,50.86,159800.0,32.3995,32.4376,32.2661,32.3169,159800.0
2011-10-11 13:50:00,50.86,51.12,50.86,51.12,155800.0,32.3169,32.4821,32.3169,32.4821,155800.0
2011-10-11 14:00:00,51.12,51.16,50.99,51.0,129700.0,32.4821,32.5075,32.3995,32.4059,129700.0
2011-10-11 14:10:00,51.0,51.13,51.0,51.05,117900.0,32.4059,32.4885,32.4059,32.4376,117900.0
2011-10-11 14:20:00,51.05,51.12,50.88,50.95,212300.0,32.4376,32.4821,32.3296,32.3741,212300.0
2011-10-11 14:30:00,50.94,51.06,50.83,50.86,133800.0,32.3677,32.444,32.2978,32.3169,133800.0
2011-10-11 14:40:00,50.87,50.92,50.82,50.83,116500.0,32.3232,32.355,32.2915,32.2978,116500.0
2011-10-11 14:50:00,50.83,50.87,50.77,50.82,151700.0,32.2978,32.3232,32.2597,32.2915,151700.0
2011-10-11 15:00:00,50.83,51.2,50.83,51.17,588200.0,32.2978,32.5329,32.2978,32.5139,588200.0
2011-10-11 15:10:00,51.17,51.19,51.08,51.13,266600.0,32.5139,32.5266,32.4567,32.4885,266600.0
2011-10-11 15:20:00,51.13,51.2,50.96,50.99,294300.0,32.4885,32.5329,32.3804,32.3995,294300.0
2011-10-11 15:30:00,50.98,51.26,50.95,51.18,704300.0,32.3931,32.5711,32.3741,32.5202,704300.0
2011-10-11 15:40:00,51.19,51.27,51.1,51.14,378600.0,32.5266,32.5774,32.4694,32.4948,378600.0
2011-10-11 15:50:00,51.14,51.19,50.9,50.98,796400.0,32.4948,32.5266,32.3423,32.3931,796400.0
2011-10-12 09:30:00,51.46,51.59,51.13,51.14,383400.0,32.6981,32.7807,32.4885,32.4948,383400.0
2011-10-12 09:40:00,51.13,51.3,51.01,51.2,366100.0,32.4885,32.5965,32.4122,32.5329,366100.0
2011-10-12 09:50:00,51.2,51.48,51.16,51.48,353700.0,32.5329,32.7108,32.5075,32.7108,353700.0
2011-10-12 10:00:00,51.48,51.51,51.35,51.46,198300.0,32.7108,32.7299,32.6282,32.6981,198300.0
2011-10-12 10:10:00,51.46,51.83,51.41,51.78,325000.0,32.6981,32.9332,32.6664,32.9015,325000.0
2011-10-12 10:20:00,51.79,51.93,51.74,51.91,294100.0,32.9078,32.9968,32.8761,32.9841,294100.0
2011-10-12 10:30:00,51.92,52.25,51.91,52.25,253700.0,32.9904,33.2001,32.9841,33.2001,253700.0
2011-10-12 10:40:00,52.25,52.25,51.75,51.79,168700.0,33.2001,33.2001,32.8824,32.9078,168700.0
2011-10-12 10:50:00,51.78,51.99,51.66,51.94,302300.0,32.9015,33.0349,32.8252,33.0031,302300.0
2011-10-12 11:00:00,51.94,52.12,51.93,52.08,221500.0,33.0031,33.1175,32.9968,33.0921,221500.0
2011-10-12 11:10:00,52.09,52.13,51.98,52.05,114200.0,33.0984,33.1239,33.0286,33.073,114200.0
2011-10-12 11:20:00,52.05,52.06,51.8,51.89,102500.0,33.073,33.0794,32.9142,32.9714,102500.0
2011-10-12 11:30:00,51.89,51.95,51.83,51.86,188300.0,32.9714,33.0095,32.9332,32.9523,188300.0
2011-10-12 11:40:00,51.85,51.92,51.77,51.81,102300.0,32.9459,32.9904,32.8951,32.9205,102300.0
2011-10-12 11:50:00,51.8,51.81,51.7,51.71,74300.0,32.9142,32.9205,32.8506,32.857,74300.0
2011-10-12 12:00:00,51.71,51.85,51.71,51.72,84200.0,32.857,32.9459,32.857,32.8633,84200.0
2011-10-12 12:10:00,51.72,51.82,51.66,51.79,49900.0,32.8633,32.9269,32.8252,32.9078,49900.0
2011-10-12 12:20:00,51.79,51.91,51.78,51.91,129100.0,32.9078,32.9841,32.9015,32.9841,129100.0
2011-10-12 12:30:00,51.91,52.08,51.9,52.04,106900.0,32.9841,33.0921,32.9777,33.0667,106900.0
2011-10-12 12:40:00,52.05,52.08,51.98,52.01,91100.0,33.073,33.0921,33.0286,33.0476,91100.0
2011-10-12 12:50:00,52.02,52.2,52.01,52.17,184100.0,33.054,33.1683,33.0476,33.1493,184100.0
2011-10-12 13:00:00,52.18,52.31,52.09,52.09,174900.0,33.1556,33.2382,33.0984,33.0984,174900.0
2011-10-12 13:10:00,52.1,52.13,52.01,52.06,109400.0,33.1048,33.1239,33.0476,33.0794,109400.0
2011-10-12 13:20:00,52.06,52.11,52.06,52.06,53000.0,33.0794,33.1112,33.0794,33.0794,53000.0
2011-10-12 13:30:00,52.07,52.15,52.04,52.09,134900.0,33.0857,33.1366,33.0667,33.0984,134900.0
2011-10-12 13:40:00,52.08,52.16,52.08,52.12,82500.0,33.0921,33.1429,33.0921,33.1175,82500.0
2011-10-12 13:50:00,52.12,52.15,52.04,52.13,53100.0,33.1175,33.1366,33.0667,33.1239,53100.0
2011-10-12 14:00:00,52.14,52.34,52.1,52.33,244600.0,33.1302,33.2573,33.1048,33.2509,244600.0
2011-10-12 14:10:00,52.34,52.41,52.21,52.24,175700.0,33.2573,33.3018,33.1747,33.1938,175700.0
2011-10-12 14:20:00,52.24,52.4,52.18,52.37,132400.0,33.1938,33.2954,33.1556,33.2764,132400.0
2011-10-12 14:30:00,52.38,52.51,52.24,52.28,186000.0,33.2827,33.3653,33.1938,33.2192,186000.0
2011-10-12 14:40:00,52.31,52.36,52.22,52.35,139200.0,33.2382,33.27,33.181,33.2637,139200.0
2011-10-12 14:50:00,52.35,52.36,51.86,51.93,277600.0,33.2637,33.27,32.9523,32.9968,277600.0
2011-10-12 15:00:00,51.92,52.0,51.81,51.96,403500.0,32.9904,33.0413,32.9205,33.0158,403500.0
2011-10-12 15:10:00,51.95,52.06,51.73,51.87,830600.0,33.0095,33.0794,32.8697,32.9587,830600.0
2011-10-12 15:20:00,51.87,51.98,51.74,51.93,440300.0,32.9587,33.0286,32.8761,32.9968,440300.0
2011-10-12 15:30:00,51.94,52.16,51.79,52.1,591100.0,33.0031,33.1429,32.9078,33.1048,591100.0
2011-10-12 15:40:00,52.11,52.32,51.77,51.86,707800.0,33.1112,33.2446,32.8951,32.9523,707800.0
2011-10-12 15:50:00,51.86,51.99,51.7,51.81,1518400.0,32.9523,33.0349,32.8506,32.9205,1518400.0
2011-10-13 09:30:00,51.56,51.56,51.05,51.11,450800.0,32.7617,32.7617,32.4376,32.4757,450800.0
2011-10-13 09:40:00,51.1,51.23,51.03,51.12,216900.0,32.4694,32.552,32.4249,32.4821,216900.0
2011-10-13 09:50:00,51.13,51.14,50.95,51.01,297500.0,32.4885,32.4948,32.3741,32.4122,297500.0
2011-10-13 10:00:00,51.01,51.24,50.96,51.01,343700.0,32.4122,32.5583,32.3804,32.4122,343700.0
2011-10-13 10:10:00,51.01,51.16,50.86,51.01,306200.0,32.4122,32.5075,32.3169,32.4122,306200.0
2011-10-13 10:20:00,51.0,51.19,50.91,51.0,192700.0,32.4059,32.5266,32.3487,32.4059,192700.0
2011-10-13 10:30:00,50.99,51.21,50.96,51.09,154300.0,32.3995,32.5393,32.3804,32.463,154300.0
2011-10-13 10:40:00,51.1,51.15,50.92,50.94,195100.0,32.4694,32.5012,32.355,32.3677,195100.0
2011-10-13 10:50:00,50.95,51.0,50.63,50.64,252200.0,32.3741,32.4059,32.1707,32.1771,252200.0
2011-10-13 11:00:00,50.64,50.8,50.6,50.62,267300.0,32.1771,32.2788,32.1517,32.1644,267300.0
2011-10-13 11:10:00,50.62,50.85,50.49,50.51,213200.0,32.1644,32.3105,32.0818,32.0945,213200.0
2011-10-13 11:20:00,50.51,50.82,50.51,50.71,176600.0,32.0945,32.2915,32.0945,32.2216,176600.0
2011-10-13 11:30:00,50.71,50.89,50.67,50.69,140600.0,32.2216,32.336,32.1962,32.2089,140600.0
2011-10-13 11:40:00,50.69,50.88,50.59,50.86,158400.0,32.2089,32.3296,32.1453,32.3169,158400.0
2011-10-13 11:50:00,50.86,51.04,50.8,51.0,168600.0,32.3169,32.4313,32.2788,32.4059,168600.0
2011-10-13 12:00:00,51.01,51.18,50.98,51.13,88800.0,32.4122,32.5202,32.3931,32.4885,88800.0
2011-10-13 12:10:00,51.14,51.17,50.99,51.12,111700.0,32.4948,32.5139,32.3995,32.4821,111700.0
2011-10-13 12:20:00,51.12,51.19,51.03,51.04,119800.0,32.4821,32.5266,32.4249,32.4313,119800.0
2011-10-13 12:30:00,51.04,51.07,50.9,50.96,147400.0,32.4313,32.4503,32.3423,32.3804,147400.0
2011-10-13 12:40:00,50.96,50.98,50.88,50.94,121000.0,32.3804,32.3931,32.3296,32.3677,121000.0
2011-10-13 12:50:00,50.94,51.05,50.89,50.94,118700.0,32.3677,32.4376,32.336,32.3677,118700.0
2011-10-13 13:00:00,50.95,51.04,50.81,51.04,157900.0,32.3741,32.4313,32.2851,32.4313,157900.0
2011-10-13 13:10:00,51.04,51.16,51.04,51.09,105300.0,32.4313,32.5075,32.4313,32.463,105300.0
2011-10-13 13:20:00,51.09,51.24,51.03,51.2,113000.0,32.463,32.5583,32.4249,32.5329,113000.0
2011-10-13 13:30:00,51.2,51.23,51.11,51.13,61200.0,32.5329,32.552,32.4757,32.4885,61200.0
2011-10-13 13:40:00,51.12,51.22,50.99,51.21,155900.0,32.4821,32.5456,32.3995,32.5393,155900.0
2011-10-13 13:50:00,51.21,51.24,51.15,51.22,56300.0,32.5393,32.5583,32.5012,32.5456,56300.0
2011-10-13 14:00:00,51.22,51.26,51.12,51.25,73400.0,32.5456,32.5711,32.4821,32.5647,73400.0
2011-10-13 14:10:00,51.24,51.3,51.13,51.27,85100.0,32.5583,32.5965,32.4885,32.5774,85100.0
2011-10-13 14:20:00,51.26,51.37,51.11,51.17,130300.0,32.5711,32.641,32.4757,32.5139,130300.0
2011-10-13 14:30:00,51.17,51.26,51.12,51.15,131100.0,32.5139,32.5711,32.4821,32.5012,131100.0
2011-10-13 14:40:00,51.16,51.55,51.13,51.51,315400.0,32.5075,32.7553,32.4885,32.7299,315400.0
2011-10-13 14:50:00,51.51,51.59,51.39,51.54,298100.0,32.7299,32.7807,32.6537,32.749,298100.0
2011-10-13 15:00:00,51.54,51.86,51.53,51.85,526400.0,32.749,32.9523,32.7426,32.9459,526400.0
2011-10-13 15:10:00,51.85,51.88,51.71,51.79,303400.0,32.9459,32.965,32.857,32.9078,303400.0
2011-10-13 15:20:00,51.8,51.81,51.3,51.39,227900.0,32.9142,32.9205,32.5965,32.6537,227900.0
2011-10-13 15:30:00,51.38,51.49,51.2,51.24,209700.0,32.6473,32.7172,32.5329,32.5583,209700.0
2011-10-13 15:40:00,51.24,51.52,51.21,51.37,301400.0,32.5583,32.7363,32.5393,32.641,301400.0
2011-10-13 15:50:00,51.36,51.55,51.35,51.44,395700.0,32.6346,32.7553,32.6282,32.6854,395700.0
2011-10-14 09:30:00,52.01,52.68,51.93,52.17,633400.0,33.0476,33.4733,32.9968,33.1493,633400.0
2011-10-14 09:40:00,52.19,52.4,52.19,52.38,539600.0,33.162,33.2954,33.162,33.2827,539600.0
2011-10-14 09:50:00,52.38,52.43,52.15,52.38,242300.0,33.2827,33.3145,33.1366,33.2827,242300.0
2011-10-14 10:00:00,52.36,52.41,52.23,52.3,307900.0,33.27,33.3018,33.1874,33.2319,307900.0
2011-10-14 10:10:00,52.3,52.33,51.99,52.01,288200.0,33.2319,33.2509,33.0349,33.0476,288200.0
2011-10-14 10:20:00,52.01,52.21,51.93,52.01,307000.0,33.0476,33.1747,32.9968,33.0476,307000.0
2011-10-14 10:30:00,51.98,52.22,51.85,52.15,242500.0,33.0286,33.181,32.9459,33.1366,242500.0
2011-10-14 10:40:00,52.15,52.29,52.08,52.09,130800.0,33.1366,33.2255,33.0921,33.0984,130800.0
2011-10-14 10:50:00,52.09,52.24,52.0,52.22,184000.0,33.0984,33.1938,33.0413,33.181,184000.0
2011-10-14 11:00:00,52.23,52.32,52.16,52.25,148300.0,33.1874,33.2446,33.1429,33.2001,148300.0
2011-10-14 11:10:00,52.25,52.33,52.18,52.28,76200.0,33.2001,33.2509,33.1556,33.2192,76200.0
2011-10-14 11:20:00,52.29,52.34,52.14,52.3,413600.0,33.2255,33.2573,33.1302,33.2319,413600.0
2011-10-14 11:30:00,52.3,52.41,52.22,52.22,178700.0,33.2319,33.3018,33.181,33.181,178700.0
2011-10-14 11:40:00,52.21,52.31,52.18,52.19,115400.0,33.1747,33.2382,33.1556,33.162,115400.0
2011-10-14 11:50:00,52.17,52.23,52.07,52.07,78900.0,33.1493,33.1874,33.0857,33.0857,78900.0
2011-10-14 12:00:00,52.07,52.15,52.03,52.15,146100.0,33.0857,33.1366,33.0603,33.1366,146100.0
2011-10-14 12:10:00,52.14,52.21,52.06,52.09,75700.0,33.1302,33.1747,33.0794,33.0984,75700.0
2011-10-14 12:20:00,52.09,52.2,52.09,52.17,34800.0,33.0984,33.1683,33.0984,33.1493,34800.0
2011-10-14 12:30:00,52.18,52.31,52.17,52.23,47900.0,33.1556,33.2382,33.1493,33.1874,47900.0
2011-10-14 12:40:00,52.23,52.28,52.17,52.19,79600.0,33.1874,33.2192,33.1493,33.162,79600.0
2011-10-14 12:50:00,52.2,52.25,52.14,52.15,33700.0,33.1683,33.2001,33.1302,33.1366,33700.0
2011-10-14 13:00:00,52.15,52.22,52.14,52.17,58000.0,33.1366,33.181,33.1302,33.1493,58000.0
2011-10-14 13:10:00,52.17,52.31,52.11,52.3,63500.0,33.1493,33.2382,33.1112,33.2319,63500.0
2011-10-14 13:20:00,52.29,52.32,52.19,52.22,34900.0,33.2255,33.2446,33.162,33.181,34900.0
2011-10-14 13:30:00,52.22,52.28,52.18,52.18,53300.0,33.181,33.2192,33.1556,33.1556,53300.0
2011-10-14 13:40:00,52.18,52.3,52.18,52.3,46800.0,33.1556,33.2319,33.1556,33.2319,46800.0
2011-10-14 13:50:00,52.3,52.44,52.25,52.4,122000.0,33.2319,33.3208,33.2001,33.2954,122000.0
2011-10-14 14:00:00,52.4,52.42,52.28,52.34,77900.0,33.2954,33.3081,33.2192,33.2573,77900.0
2011-10-14 14:10:00,52.34,52.36,52.29,52.33,153200.0,33.2573,33.27,33.2255,33.2509,153200.0
2011-10-14 14:20:00,52.33,52.36,52.27,52.31,49500.0,33.2509,33.27,33.2128,33.2382,49500.0
2011-10-14 14:30:00,52.3,52.31,52.18,52.21,114100.0,33.2319,33.2382,33.1556,33.1747,114100.0
2011-10-14 14:40:00,52.22,52.26,52.19,52.22,67100.0,33.181,33.2065,33.162,33.181,67100.0
2011-10-14 14:50:00,52.22,52.46,52.22,52.45,127500.0,33.181,33.3335,33.181,33.3272,127500.0
2011-10-14 15:00:00,52.44,52.53,52.41,52.43,260700.0,33.3208,33.378,33.3018,33.3145,260700.0
2011-10-14 15:10:00,52.44,52.53,52.37,52.5,156500.0,33.3208,33.378,33.2764,33.359,156500.0
2011-10-14 15:20:00,52.5,52.66,52.5,52.61,114400.0,33.359,33.4606,33.359,33.4289,114400.0
2011-10-14 15:30:00,52.61,52.84,52.52,52.52,369500.0,33.4289,33.575,33.3717,33.3717,369500.0
2011-10-14 15:40:00,52.5,52.65,52.39,52.43,422700.0,33.359,33.4543,33.2891,33.3145,422700.0
2011-10-14 15:50:00,52.44,52.71,52.3,52.68,1298100.0,33.3208,33.4924,33.2319,33.4733,1298100.0
2011-10-17 09:30:00,52.42,52.43,52.04,52.1,359100.0,33.3081,33.3145,33.0667,33.1048,359100.0
2011-10-17 09:40:00,52.09,52.32,51.97,52.13,427200.0,33.0984,33.2446,33.0222,33.1239,427200.0
2011-10-17 09:50:00,52.13,52.21,51.93,51.95,209000.0,33.1239,33.1747,32.9968,33.0095,209000.0
2011-10-17 10:00:00,51.96,52.08,51.86,52.06,306800.0,33.0158,33.0921,32.9523,33.0794,306800.0
2011-10-17 10:10:00,52.06,52.14,51.87,51.99,193900.0,33.0794,33.1302,32.9587,33.0349,193900.0
2011-10-17 10:20:00,51.99,52.14,51.89,51.89,317500.0,33.0349,33.1302,32.9714,32.9714,317500.0
2011-10-17 10:30:00,51.88,51.9,51.72,51.73,201100.0,32.965,32.9777,32.8633,32.8697,201100.0
2011-10-17 10:40:00,51.72,51.77,51.57,51.67,197300.0,32.8633,32.8951,32.768,32.8316,197300.0
2011-10-17 10:50:00,51.67,51.92,51.63,51.85,192100.0,32.8316,32.9904,32.8062,32.9459,192100.0
2011-10-17 11:00:00,51.85,51.97,51.81,51.97,139400.0,32.9459,33.0222,32.9205,33.0222,139400.0
2011-10-17 11:10:00,51.97,51.98,51.88,51.88,167000.0,33.0222,33.0286,32.965,32.965,167000.0
2011-10-17 11:20:00,51.88,52.04,51.87,52.01,126400.0,32.965,33.0667,32.9587,33.0476,126400.0
2011-10-17 11:30:00,52.02,52.02,51.87,51.91,127500.0,33.054,33.054,32.9587,32.9841,127500.0
2011-10-17 11:40:00,51.91,51.93,51.68,51.71,133600.0,32.9841,32.9968,32.8379,32.857,133600.0
2011-10-17 11:50:00,51.72,51.83,51.66,51.74,109300.0,32.8633,32.9332,32.8252,32.8761,109300.0
2011-10-17 12:00:00,51.72,51.76,51.66,51.69,90900.0,32.8633,32.8888,32.8252,32.8443,90900.0
2011-10-17 12:10:00,51.69,51.78,51.62,51.76,105000.0,32.8443,32.9015,32.7998,32.8888,105000.0
2011-10-17 12:20:00,51.76,51.78,51.71,51.73,62800.0,32.8888,32.9015,32.857,32.8697,62800.0
2011-10-17 12:30:00,51.73,51.82,51.68,51.76,227500.0,32.8697,32.9269,32.8379,32.8888,227500.0
2011-10-17 12:40:00,51.77,51.87,51.66,51.75,146600.0,32.8951,32.9587,32.8252,32.8824,146600.0
2011-10-17 12:50:00,51.75,51.81,51.7,51.72,145200.0,32.8824,32.9205,32.8506,32.8633,145200.0
2011-10-17 13:00:00,51.72,51.77,51.66,51.71,165100.0,32.8633,32.8951,32.8252,32.857,165100.0
2011-10-17 13:10:00,51.71,51.8,51.67,51.8,193600.0,32.857,32.9142,32.8316,32.9142,193600.0
2011-10-17 13:20:00,51.79,51.82,51.65,51.67,107300.0,32.9078,32.9269,32.8189,32.8316,107300.0
2011-10-17 13:30:00,51.66,51.72,51.56,51.7,179900.0,32.8252,32.8633,32.7617,32.8506,179900.0
2011-10-17 13:40:00,51.7,51.79,51.61,51.7,172500.0,32.8506,32.9078,32.7934,32.8506,172500.0
2011-10-17 13:50:00,51.69,51.78,51.61,51.69,123500.0,32.8443,32.9015,32.7934,32.8443,123500.0
2011-10-17 14:00:00,51.69,51.71,51.55,51.6,129500.0,32.8443,32.857,32.7553,32.7871,129500.0
2011-10-17 14:10:00,51.6,51.68,51.52,51.59,94900.0,32.7871,32.8379,32.7363,32.7807,94900.0
2011-10-17 14:20:00,51.58,51.61,51.51,51.56,133400.0,32.7744,32.7934,32.7299,32.7617,133400.0
2011-10-17 14:30:00,51.56,51.56,51.42,51.49,187900.0,32.7617,32.7617,32.6727,32.7172,187900.0
2011-10-17 14:40:00,51.49,51.55,51.44,51.54,164800.0,32.7172,32.7553,32.6854,32.749,164800.0
2011-10-17 14:50:00,51.53,51.64,51.44,51.63,103200.0,32.7426,32.8125,32.6854,32.8062,103200.0
2011-10-17 15:00:00,51.64,51.71,51.56,51.56,86300.0,32.8125,32.857,32.7617,32.7617,86300.0
2011-10-17 15:10:00,51.56,51.7,51.53,51.53,138300.0,32.7617,32.8506,32.7426,32.7426,138300.0
2011-10-17 15:20:00,51.53,51.62,51.5,51.51,196900.0,32.7426,32.7998,32.7236,32.7299,196900.0
2011-10-17 15:30:00,51.52,51.63,51.29,51.29,341100.0,32.7363,32.8062,32.5901,32.5901,341100.0
2011-10-17 15:40:00,51.29,51.79,51.26,51.59,534300.0,32.5901,32.9078,32.5711,32.7807,534300.0
2011-10-17 15:50:00,51.6,51.63,51.32,51.44,707600.0,32.7871,32.8062,32.6092,32.6854,707600.0
2011-10-18 09:30:00,51.42,51.88,51.38,51.78,375800.0,32.6727,32.965,32.6473,32.9015,375800.0
2011-10-18 09:40:00,51.79,51.94,51.5,51.52,404300.0,32.9078,33.0031,32.7236,32.7363,404300.0
2011-10-18 09:50:00,51.53,51.7,51.38,51.55,429800.0,32.7426,32.8506,32.6473,32.7553,429800.0
2011-10-18 10:00:00,51.55,51.62,51.27,51.54,440700.0,32.7553,32.7998,32.5774,32.749,440700.0
2011-10-18 10:10:00,51.54,51.61,51.4,51.41,393200.0,32.749,32.7934,32.66,32.6664,393200.0
2011-10-18 10:20:00,51.42,51.85,51.42,51.85,244700.0,32.6727,32.9459,32.6727,32.9459,244700.0
2011-10-18 10:30:00,51.86,51.95,51.74,51.8,415700.0,32.9523,33.0095,32.8761,32.9142,415700.0
2011-10-18 10:40:00,51.81,51.92,51.75,51.79,282600.0,32.9205,32.9904,32.8824,32.9078,282600.0
2011-10-18 10:50:00,51.78,51.9,51.77,51.84,260200.0,32.9015,32.9777,32.8951,32.9396,260200.0
2011-10-18 11:00:00,51.84,51.88,51.73,51.79,293000.0,32.9396,32.965,32.8697,32.9078,293000.0
2011-10-18 11:10:00,51.79,51.84,51.67,51.73,281000.0,32.9078,32.9396,32.8316,32.8697,281000.0
2011-10-18 11:20:00,51.74,51.77,51.63,51.77,210000.0,32.8761,32.8951,32.8062,32.8951,210000.0
2011-10-18 11:30:00,51.76,52.1,51.76,52.02,221600.0,32.8888,33.1048,32.8888,33.054,221600.0
2011-10-18 11:40:00,52.03,52.14,51.97,52.14,360600.0,33.0603,33.1302,33.0222,33.1302,360600.0
2011-10-18 11:50:00,52.15,52.22,52.09,52.13,249900.0,33.1366,33.181,33.0984,33.1239,249900.0
2011-10-18 12:00:00,52.13,52.27,52.11,52.21,207700.0,33.1239,33.2128,33.1112,33.1747,207700.0
2011-10-18 12:10:00,52.22,52.25,52.13,52.15,152500.0,33.181,33.2001,33.1239,33.1366,152500.0
2011-10-18 12:20:00,52.16,52.24,52.06,52.11,162800.0,33.1429,33.1938,33.0794,33.1112,162800.0
2011-10-18 12:30:00,52.12,52.33,52.1,52.33,104800.0,33.1175,33.2509,33.1048,33.2509,104800.0
2011-10-18 12:40:00,52.33,52.47,52.31,52.43,270400.0,33.2509,33.3399,33.2382,33.3145,270400.0
2011-10-18 12:50:00,52.42,52.46,52.38,52.45,120300.0,33.3081,33.3335,33.2827,33.3272,120300.0
2011-10-18 13:00:00,52.45,52.52,52.45,52.48,89700.0,33.3272,33.3717,33.3272,33.3463,89700.0
2011-10-18 13:10:00,52.48,52.5,52.36,52.41,185900.0,33.3463,33.359,33.27,33.3018,185900.0
2011-10-18 13:20:00,52.41,52.41,52.26,52.35,256800.0,33.3018,33.3018,33.2065,33.2637,256800.0
2011-10-18 13:30:00,52.36,52.41,52.32,52.39,125700.0,33.27,33.3018,33.2446,33.2891,125700.0
2011-10-18 13:40:00,52.37,52.37,52.19,52.3,199900.0,33.2764,33.2764,33.162,33.2319,199900.0
2011-10-18 13:50:00,52.3,52.41,52.23,52.36,170100.0,33.2319,33.3018,33.1874,33.27,170100.0
2011-10-18 14:00:00,52.36,52.46,52.33,52.44,246600.0,33.27,33.3335,33.2509,33.3208,246600.0
2011-10-18 14:10:00,52.43,52.54,52.38,52.5,171100.0,33.3145,33.3844,33.2827,33.359,171100.0
2011-10-18 14:20:00,52.5,52.57,52.49,52.51,204400.0,33.359,33.4034,33.3526,33.3653,204400.0
2011-10-18 14:30:00,52.52,52.61,52.4,52.42,265300.0,33.3717,33.4289,33.2954,33.3081,265300.0
2011-10-18 14:40:00,52.41,52.44,52.31,52.38,156800.0,33.3018,33.3208,33.2382,33.2827,156800.0
2011-10-18 14:50:00,52.38,52.53,52.32,52.5,286000.0,33.2827,33.378,33.2446,33.359,286000.0
2011-10-18 15:00:00,52.5,53.01,52.5,52.95,439400.0,33.359,33.683,33.359,33.6449,439400.0
2011-10-18 15:10:00,52.95,53.36,52.81,52.83,876700.0,33.6449,33.9054,33.5559,33.5686,876700.0
2011-10-18 15:20:00,52.83,53.03,52.55,52.6,575400.0,33.5686,33.6957,33.3907,33.4225,575400.0
2011-10-18 15:30:00,52.6,52.93,52.55,52.86,438500.0,33.4225,33.6322,33.3907,33.5877,438500.0
2011-10-18 15:40:00,52.86,53.14,52.79,53.13,614300.0,33.5877,33.7656,33.5432,33.7593,614300.0
2011-10-18 15:50:00,53.13,53.37,53.02,53.11,2162900.0,33.7593,33.9118,33.6894,33.7466,2162900.0
2011-10-19 09:30:00,53.05,53.32,52.83,53.26,328700.0,33.7084,33.88,33.5686,33.8419,328700.0
2011-10-19 09:40:00,53.26,53.45,53.02,53.3,538900.0,33.8419,33.9626,33.6894,33.8673,538900.0
2011-10-19 09:50:00,53.31,53.4,52.78,53.05,383500.0,33.8736,33.9308,33.5369,33.7084,383500.0
2011-10-19 10:00:00,53.07,53.16,52.8,53.07,240700.0,33.7211,33.7783,33.5496,33.7211,240700.0
2011-10-19 10:10:00,53.04,53.15,52.94,53.09,210800.0,33.7021,33.772,33.6385,33.7339,210800.0
2011-10-19 10:20:00,53.09,53.22,52.94,53.2,229300.0,33.7339,33.8165,33.6385,33.8037,229300.0
2011-10-19 10:30:00,53.21,53.25,53.09,53.12,222200.0,33.8101,33.8355,33.7339,33.7529,222200.0
2011-10-19 10:40:00,53.12,53.24,53.05,53.13,156200.0,33.7529,33.8292,33.7084,33.7593,156200.0
2011-10-19 10:50:00,53.14,53.28,53.1,53.12,199200.0,33.7656,33.8546,33.7402,33.7529,199200.0
2011-10-19 11:00:00,53.11,53.15,52.97,53.1,172300.0,33.7466,33.772,33.6576,33.7402,172300.0
2011-10-19 11:10:00,53.09,53.14,52.91,52.93,159900.0,33.7339,33.7656,33.6195,33.6322,159900.0
2011-10-19 11:20:00,52.93,53.15,52.89,53.08,138400.0,33.6322,33.772,33.6068,33.7275,138400.0
2011-10-19 11:30:00,53.09,53.22,53.09,53.2,60100.0,33.7339,33.8165,33.7339,33.8037,60100.0
2011-10-19 11:40:00,53.2,53.28,53.16,53.22,69300.0,33.8037,33.8546,33.7783,33.8165,69300.0
2011-10-19 11:50:00,53.22,53.26,53.09,53.1,72000.0,33.8165,33.8419,33.7339,33.7402,72000.0
2011-10-19 12:00:00,53.11,53.17,52.97,52.99,258600.0,33.7466,33.7847,33.6576,33.6703,258600.0
2011-10-19 12:10:00,52.97,53.08,52.95,53.04,114100.0,33.6576,33.7275,33.6449,33.7021,114100.0
2011-10-19 12:20:00,53.04,53.15,53.01,53.05,72800.0,33.7021,33.772,33.683,33.7084,72800.0
2011-10-19 12:30:00,53.05,53.07,52.93,53.02,68300.0,33.7084,33.7211,33.6322,33.6894,68300.0
2011-10-19 12:40:00,53.03,53.03,52.91,52.94,87200.0,33.6957,33.6957,33.6195,33.6385,87200.0
2011-10-19 12:50:00,52.94,53.04,52.9,52.91,81300.0,33.6385,33.7021,33.6131,33.6195,81300.0
2011-10-19 13:00:00,52.9,53.03,52.9,53.03,117100.0,33.6131,33.6957,33.6131,33.6957,117100.0
2011-10-19 13:10:00,53.03,53.07,52.99,53.04,68400.0,33.6957,33.7211,33.6703,33.7021,68400.0
2011-10-19 13:20:00,53.04,53.17,53.02,53.04,72800.0,33.7021,33.7847,33.6894,33.7021,72800.0
2011-10-19 13:30:00,53.02,53.06,52.86,52.86,91300.0,33.6894,33.7148,33.5877,33.5877,91300.0
2011-10-19 13:40:00,52.86,52.94,52.82,52.93,127300.0,33.5877,33.6385,33.5623,33.6322,127300.0
2011-10-19 13:50:00,52.93,52.99,52.88,52.97,129000.0,33.6322,33.6703,33.6004,33.6576,129000.0
2011-10-19 14:00:00,52.97,53.02,52.63,52.69,285400.0,33.6576,33.6894,33.4416,33.4797,285400.0
2011-10-19 14:10:00,52.69,52.84,52.62,52.73,222500.0,33.4797,33.575,33.4352,33.5051,222500.0
2011-10-19 14:20:00,52.73,52.77,52.55,52.55,214400.0,33.5051,33.5305,33.3907,33.3907,214400.0
2011-10-19 14:30:00,52.55,52.61,52.42,52.56,194300.0,33.3907,33.4289,33.3081,33.3971,194300.0
2011-10-19 14:40:00,52.56,52.75,52.42,52.65,212700.0,33.3971,33.5178,33.3081,33.4543,212700.0
2011-10-19 14:50:00,52.64,52.68,52.42,52.47,152500.0,33.4479,33.4733,33.3081,33.3399,152500.0
2011-10-19 15:00:00,52.47,52.57,52.37,52.49,218600.0,33.3399,33.4034,33.2764,33.3526,218600.0
2011-10-19 15:10:00,52.49,52.63,52.41,52.57,191800.0,33.3526,33.4416,33.3018,33.4034,191800.0
2011-10-19 15:20:00,52.56,52.58,52.39,52.4,241800.0,33.3971,33.4098,33.2891,33.2954,241800.0
2011-10-19 15:30:00,52.41,52.65,52.4,52.46,309800.0,33.3018,33.4543,33.2954,33.3335,309800.0
2011-10-19 15:40:00,52.47,52.62,52.32,52.6,532300.0,33.3399,33.4352,33.2446,33.4225,532300.0
2011-10-19 15:50:00,52.6,52.63,52.43,52.51,483100.0,33.4225,33.4416,33.3145,33.3653,483100.0
2011-10-20 09:30:00,52.61,52.8,52.2,52.41,500700.0,33.4289,33.5496,33.1683,33.3018,500700.0
2011-10-20 09:40:00,52.41,52.42,52.1,52.34,357400.0,33.3018,33.3081,33.1048,33.2573,357400.0
2011-10-20 09:50:00,52.33,52.37,52.12,52.22,163600.0,33.2509,33.2764,33.1175,33.181,163600.0
2011-10-20 10:00:00,52.26,52.52,52.14,52.18,247100.0,33.2065,33.3717,33.1302,33.1556,247100.0
2011-10-20 10:10:00,52.18,52.53,52.18,52.38,145700.0,33.1556,33.378,33.1556,33.2827,145700.0
2011-10-20 10:20:00,52.4,52.44,52.26,52.36,159100.0,33.2954,33.3208,33.2065,33.27,159100.0
2011-10-20 10:30:00,52.36,52.43,52.25,52.34,242800.0,33.27,33.3145,33.2001,33.2573,242800.0
2011-10-20 10:40:00,52.35,52.36,52.16,52.2,166200.0,33.2637,33.27,33.1429,33.1683,166200.0
2011-10-20 10:50:00,52.19,52.2,51.85,51.85,189000.0,33.162,33.1683,32.9459,32.9459,189000.0
2011-10-20 11:00:00,51.84,51.9,51.68,51.75,343200.0,32.9396,32.9777,32.8379,32.8824,343200.0
2011-10-20 11:10:00,51.74,51.78,51.61,51.62,267700.0,32.8761,32.9015,32.7934,32.7998,267700.0
2011-10-20 11:20:00,51.62,51.79,51.62,51.74,194100.0,32.7998,32.9078,32.7998,32.8761,194100.0
2011-10-20 11:30:00,51.74,52.0,51.64,51.9,453900.0,32.8761,33.0413,32.8125,32.9777,453900.0
2011-10-20 11:40:00,51.89,52.02,51.86,51.94,326000.0,32.9714,33.054,32.9523,33.0031,326000.0
2011-10-20 11:50:00,51.94,51.95,51.74,51.88,158600.0,33.0031,33.0095,32.8761,32.965,158600.0
2011-10-20 12:00:00,51.89,51.92,51.7,51.73,121700.0,32.9714,32.9904,32.8506,32.8697,121700.0
2011-10-20 12:10:00,51.72,51.83,51.67,51.74,145700.0,32.8633,32.9332,32.8316,32.8761,145700.0
2011-10-20 12:20:00,51.74,51.91,51.74,51.84,249200.0,32.8761,32.9841,32.8761,32.9396,249200.0
2011-10-20 12:30:00,51.85,52.01,51.83,51.98,263400.0,32.9459,33.0476,32.9332,33.0286,263400.0
2011-10-20 12:40:00,51.98,51.98,51.85,51.87,124300.0,33.0286,33.0286,32.9459,32.9587,124300.0
2011-10-20 12:50:00,51.87,52.13,51.81,52.06,59700.0,32.9587,33.1239,32.9205,33.0794,59700.0
2011-10-20 13:00:00,52.07,52.21,51.99,52.16,113100.0,33.0857,33.1747,33.0349,33.1429,113100.0
2011-10-20 13:10:00,52.17,52.38,52.15,52.37,174500.0,33.1493,33.2827,33.1366,33.2764,174500.0
2011-10-20 13:20:00,52.39,52.64,52.37,52.44,169700.0,33.2891,33.4479,33.2764,33.3208,169700.0
2011-10-20 13:30:00,52.45,52.56,52.2,52.2,56300.0,33.3272,33.3971,33.1683,33.1683,56300.0
2011-10-20 13:40:00,52.22,52.38,52.06,52.35,332100.0,33.181,33.2827,33.0794,33.2637,332100.0
2011-10-20 13:50:00,52.35,52.49,52.28,52.28,153200.0,33.2637,33.3526,33.2192,33.2192,153200.0
2011-10-20 14:00:00,52.27,52.43,52.16,52.17,180600.0,33.2128,33.3145,33.1429,33.1493,180600.0
2011-10-20 14:10:00,52.18,52.31,52.12,52.23,110400.0,33.1556,33.2382,33.1175,33.1874,110400.0
2011-10-20 14:20:00,52.23,52.43,52.2,52.38,81100.0,33.1874,33.3145,33.1683,33.2827,81100.0
2011-10-20 14:30:00,52.39,52.76,52.35,52.76,144700.0,33.2891,33.5242,33.2637,33.5242,144700.0
2011-10-20 14:40:00,52.76,52.8,52.63,52.73,188900.0,33.5242,33.5496,33.4416,33.5051,188900.0
2011-10-20 14:50:00,52.73,52.88,52.71,52.78,188000.0,33.5051,33.6004,33.4924,33.5369,188000.0
2011-10-20 15:00:00,52.79,52.84,52.68,52.76,228800.0,33.5432,33.575,33.4733,33.5242,228800.0
2011-10-20 15:10:00,52.76,52.76,52.62,52.73,82900.0,33.5242,33.5242,33.4352,33.5051,82900.0
2011-10-20 15:20:00,52.73,52.75,52.43,52.54,153900.0,33.5051,33.5178,33.3145,33.3844,153900.0
2011-10-20 15:30:00,52.53,52.67,52.47,52.62,191400.0,33.378,33.467,33.3399,33.4352,191400.0
2011-10-20 15:40:00,52.62,52.78,52.59,52.73,322000.0,33.4352,33.5369,33.4162,33.5051,322000.0
2011-10-20 15:50:00,52.72,52.85,52.6,52.79,663800.0,33.4988,33.5814,33.4225,33.5432,663800.0
2011-10-21 09:30:00,53.42,53.67,53.34,53.37,232300.0,33.9435,34.1024,33.8927,33.9118,232300.0
2011-10-21 09:40:00,53.37,53.55,53.31,53.55,208100.0,33.9118,34.0261,33.8736,34.0261,208100.0
2011-10-21 09:50:00,53.55,53.63,53.48,53.55,207700.0,34.0261,34.077,33.9817,34.0261,207700.0
2011-10-21 10:00:00,53.56,53.69,53.49,53.65,138000.0,34.0325,34.1151,33.988,34.0897,138000.0
2011-10-21 10:10:00,53.65,53.85,53.65,53.84,189600.0,34.0897,34.2168,34.0897,34.2104,189600.0
2011-10-21 10:20:00,53.86,54.05,53.8,54.05,373200.0,34.2231,34.3438,34.185,34.3438,373200.0
2011-10-21 10:30:00,54.05,54.11,53.91,54.0,351100.0,34.3438,34.382,34.2549,34.3121,351100.0
2011-10-21 10:40:00,53.99,54.0,53.89,54.0,184800.0,34.3057,34.3121,34.2422,34.3121,184800.0
2011-10-21 10:50:00,54.01,54.07,53.9,54.07,155600.0,34.3184,34.3566,34.2485,34.3566,155600.0
2011-10-21 11:00:00,54.06,54.07,53.93,53.94,288400.0,34.3502,34.3566,34.2676,34.274,288400.0
2011-10-21 11:10:00,53.94,54.08,53.94,54.02,91000.0,34.274,34.3629,34.274,34.3248,91000.0
2011-10-21 11:20:00,54.02,54.11,53.99,54.01,101800.0,34.3248,34.382,34.3057,34.3184,101800.0
2011-10-21 11:30:00,54.02,54.14,54.01,54.06,121100.0,34.3248,34.401,34.3184,34.3502,121100.0
2011-10-21 11:40:00,54.06,54.26,54.06,54.19,313300.0,34.3502,34.4773,34.3502,34.4328,313300.0
2011-10-21 11:50:00,54.2,54.32,54.2,54.28,234300.0,34.4392,34.5154,34.4392,34.49,234300.0
2011-10-21 12:00:00,54.27,54.3,54.2,54.21,235300.0,34.4836,34.5027,34.4392,34.4455,235300.0
2011-10-21 12:10:00,54.21,54.24,54.12,54.12,85700.0,34.4455,34.4646,34.3883,34.3883,85700.0
2011-10-21 12:20:00,54.12,54.13,53.96,54.0,484200.0,34.3883,34.3947,34.2867,34.3121,484200.0
2011-10-21 12:30:00,54.0,54.04,53.92,53.98,85600.0,34.3121,34.3375,34.2612,34.2994,85600.0
2011-10-21 12:40:00,53.98,54.05,53.98,54.01,77100.0,34.2994,34.3438,34.2994,34.3184,77100.0
2011-10-21 12:50:00,54.01,54.02,53.93,53.93,52200.0,34.3184,34.3248,34.2676,34.2676,52200.0
2011-10-21 13:00:00,53.93,53.93,53.74,53.87,89900.0,34.2676,34.2676,34.1469,34.2295,89900.0
2011-10-21 13:10:00,53.86,53.87,53.74,53.81,261200.0,34.2231,34.2295,34.1469,34.1913,261200.0
2011-10-21 13:20:00,53.82,53.89,53.67,53.7,141500.0,34.1977,34.2422,34.1024,34.1215,141500.0
2011-10-21 13:30:00,53.7,53.81,53.61,53.81,108400.0,34.1215,34.1913,34.0643,34.1913,108400.0
2011-10-21 13:40:00,53.81,53.87,53.67,53.7,152100.0,34.1913,34.2295,34.1024,34.1215,152100.0
2011-10-21 13:50:00,53.7,53.79,53.65,53.7,105800.0,34.1215,34.1786,34.0897,34.1215,105800.0
2011-10-21 14:00:00,53.69,54.01,53.67,53.95,238800.0,34.1151,34.3184,34.1024,34.2803,238800.0
2011-10-21 14:10:00,53.95,53.99,53.87,53.89,129100.0,34.2803,34.3057,34.2295,34.2422,129100.0
2011-10-21 14:20:00,53.91,54.03,53.91,53.94,189900.0,34.2549,34.3311,34.2549,34.274,189900.0
2011-10-21 14:30:00,53.93,53.98,53.84,53.95,178100.0,34.2676,34.2994,34.2104,34.2803,178100.0
2011-10-21 14:40:00,53.95,54.05,53.93,53.96,193600.0,34.2803,34.3438,34.2676,34.2867,193600.0
2011-10-21 14:50:00,53.96,54.1,53.94,54.1,419700.0,34.2867,34.3756,34.274,34.3756,419700.0
2011-10-21 15:00:00,54.11,54.19,54.06,54.09,315700.0,34.382,34.4328,34.3502,34.3693,315700.0
2011-10-21 15:10:00,54.09,54.13,54.02,54.04,206100.0,34.3693,34.3947,34.3248,34.3375,206100.0
2011-10-21 15:20:00,54.05,54.16,54.04,54.06,254100.0,34.3438,34.4137,34.3375,34.3502,254100.0
2011-10-21 15:30:00,54.05,54.17,54.05,54.08,345900.0,34.3438,34.4201,34.3438,34.3629,345900.0
2011-10-21 15:40:00,54.09,54.14,53.98,54.14,469700.0,34.3693,34.401,34.2994,34.401,469700.0
2011-10-21 15:50:00,54.14,54.39,54.1,54.35,1524100.0,34.401,34.5599,34.3756,34.5345,1524100.0
2011-10-24 09:30:00,54.55,54.65,54.24,54.34,377600.0,34.6616,34.7251,34.4646,34.5281,377600.0
2011-10-24 09:40:00,54.34,54.87,54.29,54.87,397100.0,34.5281,34.8649,34.4963,34.8649,397100.0
2011-10-24 09:50:00,54.85,55.02,54.85,54.91,364700.0,34.8522,34.9602,34.8522,34.8903,364700.0
2011-10-24 10:00:00,54.89,54.9,54.68,54.87,349600.0,34.8776,34.8839,34.7442,34.8649,349600.0
2011-10-24 10:10:00,54.88,54.98,54.82,54.97,234100.0,34.8712,34.9348,34.8331,34.9284,234100.0
2011-10-24 10:20:00,54.97,55.0,54.77,54.84,259800.0,34.9284,34.9475,34.8013,34.8458,259800.0
2011-10-24 10:30:00,54.83,54.97,54.82,54.95,240200.0,34.8395,34.9284,34.8331,34.9157,240200.0
2011-10-24 10:40:00,54.95,55.02,54.91,54.95,186500.0,34.9157,34.9602,34.8903,34.9157,186500.0
2011-10-24 10:50:00,54.95,55.14,54.94,55.1,204000.0,34.9157,35.0364,34.9094,35.011,204000.0
2011-10-24 11:00:00,55.11,55.23,55.05,55.23,281500.0,35.0174,35.0936,34.9793,35.0936,281500.0
2011-10-24 11:10:00,55.22,55.32,55.2,55.31,283900.0,35.0873,35.1508,35.0746,35.1445,283900.0
2011-10-24 11:20:00,55.3,55.48,55.3,55.47,358600.0,35.1381,35.2525,35.1381,35.2461,358600.0
2011-10-24 11:30:00,55.47,55.56,55.46,55.5,302800.0,35.2461,35.3033,35.2398,35.2652,302800.0
2011-10-24 11:40:00,55.5,55.67,55.49,55.63,295900.0,35.2652,35.3732,35.2588,35.3478,295900.0
2011-10-24 11:50:00,55.62,55.65,55.55,55.63,206700.0,35.3414,35.3605,35.297,35.3478,206700.0
2011-10-24 12:00:00,55.63,55.67,55.59,55.67,299200.0,35.3478,35.3732,35.3224,35.3732,299200.0
2011-10-24 12:10:00,55.68,55.74,55.65,55.68,139700.0,35.3796,35.4177,35.3605,35.3796,139700.0
2011-10-24 12:20:00,55.67,55.73,55.67,55.68,161600.0,35.3732,35.4113,35.3732,35.3796,161600.0
2011-10-24 12:30:00,55.69,55.71,55.64,55.65,341700.0,35.3859,35.3986,35.3541,35.3605,341700.0
2011-10-24 12:40:00,55.65,55.68,55.63,55.68,153600.0,35.3605,35.3796,35.3478,35.3796,153600.0
2011-10-24 12:50:00,55.67,55.7,55.66,55.68,122200.0,35.3732,35.3923,35.3669,35.3796,122200.0
2011-10-24 13:00:00,55.69,55.7,55.62,55.65,253700.0,35.3859,35.3923,35.3414,35.3605,253700.0
2011-10-24 13:10:00,55.66,55.74,55.66,55.71,42700.0,35.3669,35.4177,35.3669,35.3986,42700.0
2011-10-24 13:20:00,55.7,55.74,55.66,55.66,68700.0,35.3923,35.4177,35.3669,35.3669,68700.0
2011-10-24 13:30:00,55.66,55.71,55.65,55.7,87200.0,35.3669,35.3986,35.3605,35.3923,87200.0
2011-10-24 13:40:00,55.7,55.82,55.68,55.8,100200.0,35.3923,35.4685,35.3796,35.4558,100200.0
2011-10-24 13:50:00,55.81,55.81,55.68,55.72,128200.0,35.4622,35.4622,35.3796,35.405,128200.0
2011-10-24 14:00:00,55.73,55.8,55.7,55.76,423000.0,35.4113,35.4558,35.3923,35.4304,423000.0
2011-10-24 14:10:00,55.76,55.77,55.59,55.63,115100.0,35.4304,35.4368,35.3224,35.3478,115100.0
2011-10-24 14:20:00,55.63,55.68,55.62,55.62,134800.0,35.3478,35.3796,35.3414,35.3414,134800.0
2011-10-24 14:30:00,55.63,55.69,55.61,55.69,158800.0,35.3478,35.3859,35.3351,35.3859,158800.0
2011-10-24 14:40:00,55.7,55.71,55.62,55.7,218300.0,35.3923,35.3986,35.3414,35.3923,218300.0
2011-10-24 14:50:00,55.69,55.8,55.69,55.79,254100.0,35.3859,35.4558,35.3859,35.4495,254100.0
2011-10-24 15:00:00,55.8,55.86,55.79,55.85,292100.0,35.4558,35.4939,35.4495,35.4876,292100.0
2011-10-24 15:10:00,55.85,55.86,55.77,55.82,434500.0,35.4876,35.4939,35.4368,35.4685,434500.0
2011-10-24 15:20:00,55.82,55.82,55.68,55.7,603600.0,35.4685,35.4685,35.3796,35.3923,603600.0
2011-10-24 15:30:00,55.7,55.8,55.66,55.74,505900.0,35.3923,35.4558,35.3669,35.4177,505900.0
2011-10-24 15:40:00,55.73,55.84,55.64,55.64,964000.0,35.4113,35.4812,35.3541,35.3541,964000.0
2011-10-24 15:50:00,55.65,55.82,55.53,55.77,947300.0,35.3605,35.4685,35.2843,35.4368,947300.0
2011-10-25 09:30:00,55.46,55.47,54.78,55.11,431800.0,35.2398,35.2461,34.8077,35.0174,431800.0
2011-10-25 09:40:00,55.11,55.16,54.71,54.92,650800.0,35.0174,35.0492,34.7632,34.8967,650800.0
2011-10-25 09:50:00,54.92,55.07,54.82,54.9,221700.0,34.8967,34.992,34.8331,34.8839,221700.0
2011-10-25 10:00:00,54.89,55.07,54.75,55.05,448100.0,34.8776,34.992,34.7886,34.9793,448100.0
2011-10-25 10:10:00,55.05,55.11,54.93,55.1,177400.0,34.9793,35.0174,34.903,35.011,177400.0
2011-10-25 10:20:00,55.1,55.24,55.06,55.19,159500.0,35.011,35.1,34.9856,35.0682,159500.0
2011-10-25 10:30:00,55.18,55.2,55.05,55.19,254700.0,35.0619,35.0746,34.9793,35.0682,254700.0
2011-10-25 10:40:00,55.19,55.25,55.08,55.13,179700.0,35.0682,35.1063,34.9983,35.0301,179700.0
2011-10-25 10:50:00,55.14,55.15,55.0,55.05,109300.0,35.0364,35.0428,34.9475,34.9793,109300.0
2011-10-25 11:00:00,55.04,55.09,54.92,55.02,102200.0,34.9729,35.0047,34.8967,34.9602,102200.0
2011-10-25 11:10:00,55.02,55.04,54.96,55.03,123400.0,34.9602,34.9729,34.9221,34.9665,123400.0
2011-10-25 11:20:00,55.01,55.19,55.01,55.15,121500.0,34.9538,35.0682,34.9538,35.0428,121500.0
2011-10-25 11:30:00,55.14,55.18,55.07,55.11,193600.0,35.0364,35.0619,34.992,35.0174,193600.0
2011-10-25 11:40:00,55.11,55.13,54.99,55.04,56100.0,35.0174,35.0301,34.9411,34.9729,56100.0
2011-10-25 11:50:00,55.03,55.11,55.0,55.08,45600.0,34.9665,35.0174,34.9475,34.9983,45600.0
2011-10-25 12:00:00,55.06,55.23,54.99,55.13,93500.0,34.9856,35.0936,34.9411,35.0301,93500.0
2011-10-25 12:10:00,55.14,55.19,55.08,55.19,115600.0,35.0364,35.0682,34.9983,35.0682,115600.0
2011-10-25 12:20:00,55.2,55.32,55.18,55.29,58100.0,35.0746,35.1508,35.0619,35.1318,58100.0
2011-10-25 12:30:00,55.3,55.3,55.22,55.22,53400.0,35.1381,35.1381,35.0873,35.0873,53400.0
2011-10-25 12:40:00,55.22,55.22,55.04,55.05,59000.0,35.0873,35.0873,34.9729,34.9793,59000.0
2011-10-25 12:50:00,55.06,55.14,55.04,55.13,42600.0,34.9856,35.0364,34.9729,35.0301,42600.0
2011-10-25 13:00:00,55.13,55.38,55.13,55.34,200300.0,35.0301,35.1889,35.0301,35.1635,200300.0
2011-10-25 13:10:00,55.34,55.4,55.27,55.37,78600.0,35.1635,35.2016,35.119,35.1826,78600.0
2011-10-25 13:20:00,55.38,55.49,55.32,55.35,149800.0,35.1889,35.2588,35.1508,35.1699,149800.0
2011-10-25 13:30:00,55.34,55.41,55.25,55.35,128800.0,35.1635,35.208,35.1063,35.1699,128800.0
2011-10-25 13:40:00,55.34,55.39,55.29,55.36,60200.0,35.1635,35.1953,35.1318,35.1762,60200.0
2011-10-25 13:50:00,55.35,55.46,55.34,55.44,216200.0,35.1699,35.2398,35.1635,35.2271,216200.0
2011-10-25 14:00:00,55.42,55.43,55.28,55.39,140100.0,35.2144,35.2207,35.1254,35.1953,140100.0
2011-10-25 14:10:00,55.39,55.39,55.24,55.29,159500.0,35.1953,35.1953,35.1,35.1318,159500.0
2011-10-25 14:20:00,55.29,55.37,55.22,55.24,84600.0,35.1318,35.1826,35.0873,35.1,84600.0
2011-10-25 14:30:00,55.22,55.23,55.12,55.17,125400.0,35.0873,35.0936,35.0237,35.0555,125400.0
2011-10-25 14:40:00,55.16,55.34,55.13,55.25,117300.0,35.0492,35.1635,35.0301,35.1063,117300.0
2011-10-25 14:50:00,55.25,55.26,55.18,55.26,110800.0,35.1063,35.1127,35.0619,35.1127,110800.0
2011-10-25 15:00:00,55.27,55.32,55.22,55.24,97800.0,35.119,35.1508,35.0873,35.1,97800.0
2011-10-25 15:10:00,55.24,55.25,55.16,55.18,108000.0,35.1,35.1063,35.0492,35.0619,108000.0
2011-10-25 15:20:00,55.17,55.2,55.06,55.15,151500.0,35.0555,35.0746,34.9856,35.0428,151500.0
2011-10-25 15:30:00,55.14,55.22,55.08,55.11,197800.0,35.0364,35.0873,34.9983,35.0174,197800.0
2011-10-25 15:40:00,55.1,55.13,54.9,54.96,254000.0,35.011,35.0301,34.8839,34.9221,254000.0
2011-10-25 15:50:00,54.96,55.03,54.8,54.91,633400.0,34.9221,34.9665,34.8204,34.8903,633400.0
2011-10-26 09:30:00,55.44,55.56,55.09,55.18,294700.0,35.2271,35.3033,35.0047,35.0619,294700.0
2011-10-26 09:40:00,55.18,55.38,55.13,55.18,362000.0,35.0619,35.1889,35.0301,35.0619,362000.0
2011-10-26 09:50:00,55.17,55.3,55.05,55.11,185400.0,35.0555,35.1381,34.9793,35.0174,185400.0
2011-10-26 10:00:00,55.13,55.14,54.83,54.89,177800.0,35.0301,35.0364,34.8395,34.8776,177800.0
2011-10-26 10:10:00,54.89,54.89,54.54,54.69,538600.0,34.8776,34.8776,34.6552,34.7505,538600.0
2011-10-26 10:20:00,54.69,54.87,54.54,54.86,342900.0,34.7505,34.8649,34.6552,34.8585,342900.0
2011-10-26 10:30:00,54.85,55.11,54.77,55.08,165400.0,34.8522,35.0174,34.8013,34.9983,165400.0
2011-10-26 10:40:00,55.09,55.11,54.67,54.67,139700.0,35.0047,35.0174,34.7378,34.7378,139700.0
2011-10-26 10:50:00,54.67,54.81,54.6,54.77,194200.0,34.7378,34.8268,34.6933,34.8013,194200.0
2011-10-26 11:00:00,54.75,54.98,54.75,54.79,123500.0,34.7886,34.9348,34.7886,34.814,123500.0
2011-10-26 11:10:00,54.78,54.94,54.78,54.88,49200.0,34.8077,34.9094,34.8077,34.8712,49200.0
2011-10-26 11:20:00,54.88,55.08,54.87,55.02,136000.0,34.8712,34.9983,34.8649,34.9602,136000.0
2011-10-26 11:30:00,55.01,55.17,54.93,54.93,84200.0,34.9538,35.0555,34.903,34.903,84200.0
2011-10-26 11:40:00,54.94,55.2,54.92,55.13,137200.0,34.9094,35.0746,34.8967,35.0301,137200.0
2011-10-26 11:50:00,55.13,55.23,55.13,55.17,63600.0,35.0301,35.0936,35.0301,35.0555,63600.0
2011-10-26 12:00:00,55.16,55.2,55.1,55.13,92300.0,35.0492,35.0746,35.011,35.0301,92300.0
2011-10-26 12:10:00,55.12,55.17,55.04,55.11,73200.0,35.0237,35.0555,34.9729,35.0174,73200.0
2011-10-26 12:20:00,55.13,55.18,55.04,55.13,70100.0,35.0301,35.0619,34.9729,35.0301,70100.0
2011-10-26 12:30:00,55.13,55.21,55.11,55.13,57600.0,35.0301,35.0809,35.0174,35.0301,57600.0
2011-10-26 12:40:00,55.12,55.2,55.03,55.18,75700.0,35.0237,35.0746,34.9665,35.0619,75700.0
2011-10-26 12:50:00,55.18,55.2,55.04,55.12,54800.0,35.0619,35.0746,34.9729,35.0237,54800.0
2011-10-26 13:00:00,55.11,55.11,54.93,54.95,64300.0,35.0174,35.0174,34.903,34.9157,64300.0
2011-10-26 13:10:00,54.94,55.02,54.92,55.01,111200.0,34.9094,34.9602,34.8967,34.9538,111200.0
2011-10-26 13:20:00,55.01,55.11,54.93,55.09,170200.0,34.9538,35.0174,34.903,35.0047,170200.0
2011-10-26 13:30:00,55.1,55.41,55.09,55.31,198200.0,35.011,35.208,35.0047,35.1445,198200.0
2011-10-26 13:40:00,55.3,55.32,55.12,55.23,275500.0,35.1381,35.1508,35.0237,35.0936,275500.0
2011-10-26 13:50:00,55.23,55.4,55.13,55.26,275000.0,35.0936,35.2016,35.0301,35.1127,275000.0
2011-10-26 14:00:00,55.27,55.4,55.21,55.39,183600.0,35.119,35.2016,35.0809,35.1953,183600.0
2011-10-26 14:10:00,55.39,55.42,55.16,55.17,386600.0,35.1953,35.2144,35.0492,35.0555,386600.0
2011-10-26 14:20:00,55.18,55.25,55.13,55.2,227700.0,35.0619,35.1063,35.0301,35.0746,227700.0
2011-10-26 14:30:00,55.2,55.42,55.18,55.4,160100.0,35.0746,35.2144,35.0619,35.2016,160100.0
2011-10-26 14:40:00,55.4,55.4,55.21,55.25,222900.0,35.2016,35.2016,35.0809,35.1063,222900.0
2011-10-26 14:50:00,55.23,55.31,55.15,55.23,142700.0,35.0936,35.1445,35.0428,35.0936,142700.0
2011-10-26 15:00:00,55.25,55.32,55.18,55.22,166100.0,35.1063,35.1508,35.0619,35.0873,166100.0
2011-10-26 15:10:00,55.21,55.39,55.2,55.27,136600.0,35.0809,35.1953,35.0746,35.119,136600.0
2011-10-26 15:20:00,55.28,55.46,55.21,55.41,213500.0,35.1254,35.2398,35.0809,35.208,213500.0
2011-10-26 15:30:00,55.41,55.62,55.33,55.48,518700.0,35.208,35.3414,35.1572,35.2525,518700.0
2011-10-26 15:40:00,55.47,55.61,55.38,55.4,366700.0,35.2461,35.3351,35.1889,35.2016,366700.0
2011-10-26 15:50:00,55.4,55.43,55.26,55.4,494600.0,35.2016,35.2207,35.1127,35.2016,494600.0
2011-10-27 09:30:00,57.07,57.41,56.9,57.09,1052900.0,36.2628,36.4788,36.1548,36.2755,1052900.0
2011-10-27 09:40:00,57.09,57.12,56.76,56.84,615400.0,36.2755,36.2946,36.0658,36.1166,615400.0
2011-10-27 09:50:00,56.84,56.95,56.63,56.65,498400.0,36.1166,36.1865,35.9832,35.9959,498400.0
2011-10-27 10:00:00,56.65,56.79,56.34,56.39,264300.0,35.9959,36.0849,35.7989,35.8307,264300.0
2011-10-27 10:10:00,56.39,56.74,56.39,56.72,423800.0,35.8307,36.0531,35.8307,36.0404,423800.0
2011-10-27 10:20:00,56.72,56.74,56.58,56.66,216300.0,36.0404,36.0531,35.9514,36.0023,216300.0
2011-10-27 10:30:00,56.67,56.75,56.64,56.67,108500.0,36.0086,36.0595,35.9896,36.0086,108500.0
2011-10-27 10:40:00,56.67,56.82,56.66,56.67,223400.0,36.0086,36.1039,36.0023,36.0086,223400.0
2011-10-27 10:50:00,56.67,56.77,56.63,56.74,137000.0,36.0086,36.0722,35.9832,36.0531,137000.0
2011-10-27 11:00:00,56.74,56.87,56.69,56.79,226200.0,36.0531,36.1357,36.0213,36.0849,226200.0
2011-10-27 11:10:00,56.79,56.97,56.79,56.89,118900.0,36.0849,36.1992,36.0849,36.1484,118900.0
2011-10-27 11:20:00,56.87,56.92,56.85,56.9,109200.0,36.1357,36.1675,36.123,36.1548,109200.0
2011-10-27 11:30:00,56.91,56.93,56.85,56.91,94400.0,36.1611,36.1738,36.123,36.1611,94400.0
2011-10-27 11:40:00,56.91,56.99,56.87,56.94,157500.0,36.1611,36.2119,36.1357,36.1802,157500.0
2011-10-27 11:50:00,56.94,57.24,56.94,57.23,231700.0,36.1802,36.3708,36.1802,36.3644,231700.0
2011-10-27 12:00:00,57.24,57.43,57.24,57.33,246500.0,36.3708,36.4915,36.3708,36.428,246500.0
2011-10-27 12:10:00,57.33,57.46,57.33,57.44,121000.0,36.428,36.5106,36.428,36.4979,121000.0
2011-10-27 12:20:00,57.44,57.45,57.25,57.39,120500.0,36.4979,36.5042,36.3772,36.4661,120500.0
2011-10-27 12:30:00,57.39,57.47,57.36,57.42,114400.0,36.4661,36.5169,36.4471,36.4852,114400.0
2011-10-27 12:40:00,57.42,57.49,57.4,57.46,104300.0,36.4852,36.5297,36.4725,36.5106,104300.0
2011-10-27 12:50:00,57.45,57.47,57.32,57.36,131600.0,36.5042,36.5169,36.4216,36.4471,131600.0
2011-10-27 13:00:00,57.37,57.43,57.29,57.29,197300.0,36.4534,36.4915,36.4026,36.4026,197300.0
2011-10-27 13:10:00,57.32,57.45,57.32,57.39,147400.0,36.4216,36.5042,36.4216,36.4661,147400.0
2011-10-27 13:20:00,57.39,57.47,57.38,57.45,129800.0,36.4661,36.5169,36.4598,36.5042,129800.0
2011-10-27 13:30:00,57.45,57.5,57.42,57.5,77700.0,36.5042,36.536,36.4852,36.536,77700.0
2011-10-27 13:40:00,57.5,57.52,57.44,57.52,150500.0,36.536,36.5487,36.4979,36.5487,150500.0
2011-10-27 13:50:00,57.53,57.68,57.52,57.67,254800.0,36.5551,36.6504,36.5487,36.644,254800.0
2011-10-27 14:00:00,57.67,57.8,57.57,57.58,277500.0,36.644,36.7266,36.5805,36.5868,277500.0
2011-10-27 14:10:00,57.59,57.6,57.45,57.57,265700.0,36.5932,36.5995,36.5042,36.5805,265700.0
2011-10-27 14:20:00,57.57,57.81,57.56,57.81,112500.0,36.5805,36.733,36.5741,36.733,112500.0
2011-10-27 14:30:00,57.81,57.92,57.71,57.89,217100.0,36.733,36.8029,36.6694,36.7838,217100.0
2011-10-27 14:40:00,57.9,57.91,57.72,57.78,349500.0,36.7902,36.7965,36.6758,36.7139,349500.0
2011-10-27 14:50:00,57.78,57.88,57.76,57.83,231800.0,36.7139,36.7775,36.7012,36.7457,231800.0
2011-10-27 15:00:00,57.84,58.0,57.83,57.94,320700.0,36.752,36.8537,36.7457,36.8156,320700.0
2011-10-27 15:10:00,57.95,58.1,57.94,58.1,431600.0,36.8219,36.9173,36.8156,36.9173,431600.0
2011-10-27 15:20:00,58.1,58.18,58.05,58.07,361500.0,36.9173,36.9681,36.8855,36.8982,361500.0
2011-10-27 15:30:00,58.07,58.13,57.98,58.03,418100.0,36.8982,36.9363,36.841,36.8728,418100.0
2011-10-27 15:40:00,58.04,58.12,57.66,57.8,1307500.0,36.8791,36.93,36.6377,36.7266,1307500.0
2011-10-27 15:50:00,57.81,57.83,57.58,57.82,1823200.0,36.733,36.7457,36.5868,36.7393,1823200.0
2011-10-28 09:30:00,57.05,57.82,57.05,57.81,406700.0,36.2501,36.7393,36.2501,36.733,406700.0
2011-10-28 09:40:00,57.82,57.85,57.53,57.55,263600.0,36.7393,36.7584,36.5551,36.5678,263600.0
2011-10-28 09:50:00,57.53,57.69,57.46,57.59,270700.0,36.5551,36.6567,36.5106,36.5932,270700.0
2011-10-28 10:00:00,57.58,57.61,57.39,57.48,260300.0,36.5868,36.6059,36.4661,36.5233,260300.0
2011-10-28 10:10:00,57.47,57.63,57.43,57.61,171000.0,36.5169,36.6186,36.4915,36.6059,171000.0
2011-10-28 10:20:00,57.62,57.88,57.6,57.78,183300.0,36.6123,36.7775,36.5995,36.7139,183300.0
2011-10-28 10:30:00,57.78,57.88,57.73,57.86,161800.0,36.7139,36.7775,36.6822,36.7648,161800.0
2011-10-28 10:40:00,57.87,57.89,57.76,57.79,140100.0,36.7711,36.7838,36.7012,36.7203,140100.0
2011-10-28 10:50:00,57.8,57.82,57.69,57.81,99100.0,36.7266,36.7393,36.6567,36.733,99100.0
2011-10-28 11:00:00,57.81,57.9,57.77,57.89,93300.0,36.733,36.7902,36.7076,36.7838,93300.0
2011-10-28 11:10:00,57.9,57.96,57.87,57.93,158300.0,36.7902,36.8283,36.7711,36.8092,158300.0
2011-10-28 11:20:00,57.94,57.98,57.85,57.9,87500.0,36.8156,36.841,36.7584,36.7902,87500.0
2011-10-28 11:30:00,57.9,57.99,57.81,57.84,86000.0,36.7902,36.8474,36.733,36.752,86000.0
2011-10-28 11:40:00,57.83,57.91,57.81,57.86,123800.0,36.7457,36.7965,36.733,36.7648,123800.0
2011-10-28 11:50:00,57.85,57.88,57.7,57.72,60600.0,36.7584,36.7775,36.6631,36.6758,60600.0
2011-10-28 12:00:00,57.71,57.83,57.7,57.82,61700.0,36.6694,36.7457,36.6631,36.7393,61700.0
2011-10-28 12:10:00,57.82,57.92,57.82,57.88,103600.0,36.7393,36.8029,36.7393,36.7775,103600.0
2011-10-28 12:20:00,57.87,57.88,57.68,57.74,109600.0,36.7711,36.7775,36.6504,36.6885,109600.0
2011-10-28 12:30:00,57.72,57.87,57.72,57.81,49200.0,36.6758,36.7711,36.6758,36.733,49200.0
2011-10-28 12:40:00,57.83,57.9,57.77,57.88,130200.0,36.7457,36.7902,36.7076,36.7775,130200.0
2011-10-28 12:50:00,57.89,57.91,57.79,57.9,103200.0,36.7838,36.7965,36.7203,36.7902,103200.0
2011-10-28 13:00:00,57.89,57.95,57.84,57.87,106100.0,36.7838,36.8219,36.752,36.7711,106100.0
2011-10-28 13:10:00,57.87,57.97,57.84,57.91,55000.0,36.7711,36.8346,36.752,36.7965,55000.0
2011-10-28 13:20:00,57.91,57.98,57.9,57.95,134800.0,36.7965,36.841,36.7902,36.8219,134800.0
2011-10-28 13:30:00,57.96,57.97,57.82,57.84,62600.0,36.8283,36.8346,36.7393,36.752,62600.0
2011-10-28 13:40:00,57.85,57.85,57.54,57.58,128100.0,36.7584,36.7584,36.5614,36.5868,128100.0
2011-10-28 13:50:00,57.57,57.67,57.57,57.64,105400.0,36.5805,36.644,36.5805,36.625,105400.0
2011-10-28 14:00:00,57.64,57.69,57.49,57.59,132900.0,36.625,36.6567,36.5297,36.5932,132900.0
2011-10-28 14:10:00,57.59,57.62,57.41,57.44,149100.0,36.5932,36.6123,36.4788,36.4979,149100.0
2011-10-28 14:20:00,57.45,57.63,57.45,57.63,47100.0,36.5042,36.6186,36.5042,36.6186,47100.0
2011-10-28 14:30:00,57.62,57.73,57.62,57.7,168400.0,36.6123,36.6822,36.6123,36.6631,168400.0
2011-10-28 14:40:00,57.71,57.81,57.64,57.64,84200.0,36.6694,36.733,36.625,36.625,84200.0
2011-10-28 14:50:00,57.64,57.67,57.5,57.58,111500.0,36.625,36.644,36.536,36.5868,111500.0
2011-10-28 15:00:00,57.57,57.84,57.57,57.8,144200.0,36.5805,36.752,36.5805,36.7266,144200.0
2011-10-28 15:10:00,57.8,57.81,57.63,57.63,151400.0,36.7266,36.733,36.6186,36.6186,151400.0
2011-10-28 15:20:00,57.63,57.79,57.62,57.74,207300.0,36.6186,36.7203,36.6123,36.6885,207300.0
2011-10-28 15:30:00,57.74,57.8,57.68,57.79,273000.0,36.6885,36.7266,36.6504,36.7203,273000.0
2011-10-28 15:40:00,57.79,57.93,57.73,57.92,372800.0,36.7203,36.8092,36.6822,36.8029,372800.0
2011-10-28 15:50:00,57.91,58.08,57.89,58.01,1388700.0,36.7965,36.9045,36.7838,36.8601,1388700.0
2011-10-31 09:30:00,57.15,57.42,56.93,57.1,237400.0,36.3136,36.4852,36.1738,36.2818,237400.0
2011-10-31 09:40:00,57.09,57.15,56.93,57.01,204200.0,36.2755,36.3136,36.1738,36.2247,204200.0
2011-10-31 09:50:00,57.0,57.28,57.0,57.23,237700.0,36.2183,36.3962,36.2183,36.3644,237700.0
2011-10-31 10:00:00,57.21,57.58,57.17,57.57,146100.0,36.3517,36.5868,36.3263,36.5805,146100.0
2011-10-31 10:10:00,57.56,57.64,57.53,57.54,264800.0,36.5741,36.625,36.5551,36.5614,264800.0
2011-10-31 10:20:00,57.54,57.68,57.47,57.56,287200.0,36.5614,36.6504,36.5169,36.5741,287200.0
2011-10-31 10:30:00,57.56,57.68,57.52,57.55,147500.0,36.5741,36.6504,36.5487,36.5678,147500.0
2011-10-31 10:40:00,57.54,57.69,57.54,57.69,100700.0,36.5614,36.6567,36.5614,36.6567,100700.0
2011-10-31 10:50:00,57.69,57.89,57.69,57.81,138900.0,36.6567,36.7838,36.6567,36.733,138900.0
2011-10-31 11:00:00,57.82,57.95,57.8,57.94,121100.0,36.7393,36.8219,36.7266,36.8156,121100.0
2011-10-31 11:10:00,57.94,57.96,57.83,57.88,131600.0,36.8156,36.8283,36.7457,36.7775,131600.0
2011-10-31 11:20:00,57.88,57.89,57.73,57.82,476400.0,36.7775,36.7838,36.6822,36.7393,476400.0
2011-10-31 11:30:00,57.81,57.88,57.79,57.84,127100.0,36.733,36.7775,36.7203,36.752,127100.0
2011-10-31 11:40:00,57.85,57.91,57.83,57.89,73000.0,36.7584,36.7965,36.7457,36.7838,73000.0
2011-10-31 11:50:00,57.88,57.98,57.85,57.88,110600.0,36.7775,36.841,36.7584,36.7775,110600.0
2011-10-31 12:00:00,57.86,58.01,57.86,57.99,107300.0,36.7648,36.8601,36.7648,36.8474,107300.0
2011-10-31 12:10:00,57.99,58.08,57.86,57.89,138000.0,36.8474,36.9045,36.7648,36.7838,138000.0
2011-10-31 12:20:00,57.87,57.92,57.76,57.79,124300.0,36.7711,36.8029,36.7012,36.7203,124300.0
2011-10-31 12:30:00,57.79,57.97,57.79,57.96,105500.0,36.7203,36.8346,36.7203,36.8283,105500.0
2011-10-31 12:40:00,57.95,57.96,57.86,57.91,116000.0,36.8219,36.8283,36.7648,36.7965,116000.0
2011-10-31 12:50:00,57.91,57.93,57.84,57.86,103500.0,36.7965,36.8092,36.752,36.7648,103500.0
2011-10-31 13:00:00,57.86,57.96,57.83,57.86,101700.0,36.7648,36.8283,36.7457,36.7648,101700.0
2011-10-31 13:10:00,57.85,57.89,57.77,57.77,69400.0,36.7584,36.7838,36.7076,36.7076,69400.0
2011-10-31 13:20:00,57.77,57.82,57.72,57.75,77000.0,36.7076,36.7393,36.6758,36.6949,77000.0
2011-10-31 13:30:00,57.75,57.89,57.75,57.86,94200.0,36.6949,36.7838,36.6949,36.7648,94200.0
2011-10-31 13:40:00,57.86,57.96,57.82,57.94,111200.0,36.7648,36.8283,36.7393,36.8156,111200.0
2011-10-31 13:50:00,57.95,58.02,57.88,57.9,80000.0,36.8219,36.8664,36.7775,36.7902,80000.0
2011-10-31 14:00:00,57.9,57.96,57.88,57.92,107900.0,36.7902,36.8283,36.7775,36.8029,107900.0
2011-10-31 14:10:00,57.93,57.95,57.85,57.92,118900.0,36.8092,36.8219,36.7584,36.8029,118900.0
2011-10-31 14:20:00,57.93,58.01,57.88,57.91,195900.0,36.8092,36.8601,36.7775,36.7965,195900.0
2011-10-31 14:30:00,57.9,57.95,57.85,57.89,138400.0,36.7902,36.8219,36.7584,36.7838,138400.0
2011-10-31 14:40:00,57.89,57.9,57.8,57.86,227300.0,36.7838,36.7902,36.7266,36.7648,227300.0
2011-10-31 14:50:00,57.87,57.93,57.86,57.9,96400.0,36.7711,36.8092,36.7648,36.7902,96400.0
2011-10-31 15:00:00,57.89,57.92,57.78,57.79,242300.0,36.7838,36.8029,36.7139,36.7203,242300.0
2011-10-31 15:10:00,57.77,57.82,57.61,57.61,268400.0,36.7076,36.7393,36.6059,36.6059,268400.0
2011-10-31 15:20:00,57.62,57.66,57.47,57.53,212300.0,36.6123,36.6377,36.5169,36.5551,212300.0
2011-10-31 15:30:00,57.53,57.64,57.47,57.59,439700.0,36.5551,36.625,36.5169,36.5932,439700.0
2011-10-31 15:40:00,57.58,57.65,57.49,57.55,480100.0,36.5868,36.6313,36.5297,36.5678,480100.0
2011-10-31 15:50:00,57.54,57.66,57.27,57.28,644100.0,36.5614,36.6377,36.3899,36.3962,644100.0
2011-11-01 09:30:00,55.72,56.26,55.36,56.03,1146700.0,35.405,35.7481,35.1762,35.602,1146700.0
2011-11-01 09:40:00,56.03,56.26,55.86,56.0,690100.0,35.602,35.7481,35.4939,35.5829,690100.0
2011-11-01 09:50:00,55.99,56.22,55.95,56.13,590700.0,35.5765,35.7227,35.5511,35.6655,590700.0
2011-11-01 10:00:00,56.11,56.36,55.88,56.24,502400.0,35.6528,35.8116,35.5066,35.7354,502400.0
2011-11-01 10:10:00,56.24,56.39,56.17,56.34,398400.0,35.7354,35.8307,35.6909,35.7989,398400.0
2011-11-01 10:20:00,56.33,56.68,56.27,56.64,364600.0,35.7926,36.015,35.7545,35.9896,364600.0
2011-11-01 10:30:00,56.64,56.7,56.56,56.67,347000.0,35.9896,36.0277,35.9387,36.0086,347000.0
2011-11-01 10:40:00,56.67,56.69,56.45,56.47,291200.0,36.0086,36.0213,35.8688,35.8815,291200.0
2011-11-01 10:50:00,56.47,56.58,56.33,56.33,416900.0,35.8815,35.9514,35.7926,35.7926,416900.0
2011-11-01 11:00:00,56.33,56.42,56.27,56.37,202000.0,35.7926,35.8498,35.7545,35.818,202000.0
2011-11-01 11:10:00,56.39,56.58,56.39,56.52,194400.0,35.8307,35.9514,35.8307,35.9133,194400.0
2011-11-01 11:20:00,56.53,56.53,56.31,56.37,299500.0,35.9197,35.9197,35.7799,35.818,299500.0
2011-11-01 11:30:00,56.36,56.39,56.21,56.37,486500.0,35.8116,35.8307,35.7163,35.818,486500.0
2011-11-01 11:40:00,56.37,56.42,56.2,56.32,428300.0,35.818,35.8498,35.71,35.7862,428300.0
2011-11-01 11:50:00,56.32,56.36,56.23,56.25,706000.0,35.7862,35.8116,35.729,35.7417,706000.0
2011-11-01 12:00:00,56.24,56.32,56.09,56.32,882400.0,35.7354,35.7862,35.6401,35.7862,882400.0
2011-11-01 12:10:00,56.33,56.47,56.13,56.19,464700.0,35.7926,35.8815,35.6655,35.7036,464700.0
2011-11-01 12:20:00,56.18,56.22,56.08,56.11,338100.0,35.6973,35.7227,35.6337,35.6528,338100.0
2011-11-01 12:30:00,56.1,56.4,56.08,56.37,467500.0,35.6464,35.8371,35.6337,35.818,467500.0
2011-11-01 12:40:00,56.37,56.43,56.07,56.11,193600.0,35.818,35.8561,35.6274,35.6528,193600.0
2011-11-01 12:50:00,56.1,56.19,56.05,56.07,406100.0,35.6464,35.7036,35.6147,35.6274,406100.0
2011-11-01 13:00:00,56.06,56.13,55.92,55.93,298700.0,35.621,35.6655,35.5321,35.5384,298700.0
2011-11-01 13:10:00,55.93,56.04,55.84,55.92,324700.0,35.5384,35.6083,35.4812,35.5321,324700.0
2011-11-01 13:20:00,55.91,56.13,55.69,56.09,766500.0,35.5257,35.6655,35.3859,35.6401,766500.0
2011-11-01 13:30:00,56.09,56.23,55.96,56.09,485500.0,35.6401,35.729,35.5575,35.6401,485500.0
2011-11-01 13:40:00,56.09,56.4,56.07,56.32,248500.0,35.6401,35.8371,35.6274,35.7862,248500.0
2011-11-01 13:50:00,56.33,56.4,55.95,56.05,213500.0,35.7926,35.8371,35.5511,35.6147,213500.0
2011-11-01 14:00:00,56.05,56.23,55.95,56.21,293500.0,35.6147,35.729,35.5511,35.7163,293500.0
2011-11-01 14:10:00,56.19,56.22,56.03,56.11,204600.0,35.7036,35.7227,35.602,35.6528,204600.0
2011-11-01 14:20:00,56.1,56.44,56.09,56.24,301600.0,35.6464,35.8625,35.6401,35.7354,301600.0
2011-11-01 14:30:00,56.22,56.25,55.97,56.0,354500.0,35.7227,35.7417,35.5638,35.5829,354500.0
2011-11-01 14:40:00,55.99,56.02,55.85,55.85,231800.0,35.5765,35.5956,35.4876,35.4876,231800.0
2011-11-01 14:50:00,55.85,55.92,55.63,55.72,421600.0,35.4876,35.5321,35.3478,35.405,421600.0
2011-11-01 15:00:00,55.71,55.76,55.52,55.6,346300.0,35.3986,35.4304,35.2779,35.3287,346300.0
2011-11-01 15:10:00,55.59,55.77,55.53,55.67,311800.0,35.3224,35.4368,35.2843,35.3732,311800.0
2011-11-01 15:20:00,55.68,55.76,55.55,55.72,262700.0,35.3796,35.4304,35.297,35.405,262700.0
2011-11-01 15:30:00,55.73,55.99,55.69,55.96,332400.0,35.4113,35.5765,35.3859,35.5575,332400.0
2011-11-01 15:40:00,55.96,55.96,55.47,55.6,702500.0,35.5575,35.5575,35.2461,35.3287,702500.0
2011-11-01 15:50:00,55.58,55.58,55.27,55.42,1729100.0,35.316,35.316,35.119,35.2144,1729100.0
2011-11-02 09:30:00,56.2,56.45,56.06,56.14,294200.0,35.71,35.8688,35.621,35.6719,294200.0
2011-11-02 09:40:00,56.14,56.19,55.96,56.03,273700.0,35.6719,35.7036,35.5575,35.602,273700.0
2011-11-02 09:50:00,56.03,56.08,55.95,56.08,196200.0,35.602,35.6337,35.5511,35.6337,196200.0
2011-11-02 10:00:00,56.08,56.31,56.05,56.28,353700.0,35.6337,35.7799,35.6147,35.7608,353700.0
2011-11-02 10:10:00,56.29,56.39,56.27,56.29,292800.0,35.7672,35.8307,35.7545,35.7672,292800.0
2011-11-02 10:20:00,56.31,56.36,56.21,56.36,211900.0,35.7799,35.8116,35.7163,35.8116,211900.0
2011-11-02 10:30:00,56.36,56.44,56.3,56.35,182500.0,35.8116,35.8625,35.7735,35.8053,182500.0
2011-11-02 10:40:00,56.36,56.56,56.36,56.56,226200.0,35.8116,35.9387,35.8116,35.9387,226200.0
2011-11-02 10:50:00,56.56,56.63,56.47,56.59,187500.0,35.9387,35.9832,35.8815,35.9578,187500.0
2011-11-02 11:00:00,56.59,56.68,56.54,56.66,151000.0,35.9578,36.015,35.926,36.0023,151000.0
2011-11-02 11:10:00,56.66,56.78,56.63,56.77,128500.0,36.0023,36.0785,35.9832,36.0722,128500.0
2011-11-02 11:20:00,56.76,56.88,56.76,56.86,63800.0,36.0658,36.1421,36.0658,36.1293,63800.0
2011-11-02 11:30:00,56.86,56.87,56.76,56.77,101400.0,36.1293,36.1357,36.0658,36.0722,101400.0
2011-11-02 11:40:00,56.77,56.79,56.53,56.53,89200.0,36.0722,36.0849,35.9197,35.9197,89200.0
2011-11-02 11:50:00,56.54,56.54,56.37,56.42,151700.0,35.926,35.926,35.818,35.8498,151700.0
2011-11-02 12:00:00,56.42,56.44,56.35,56.38,53200.0,35.8498,35.8625,35.8053,35.8243,53200.0
2011-11-02 12:10:00,56.39,56.48,56.36,56.41,52200.0,35.8307,35.8879,35.8116,35.8434,52200.0
2011-11-02 12:20:00,56.41,56.55,56.37,56.55,43500.0,35.8434,35.9324,35.818,35.9324,43500.0
2011-11-02 12:30:00,56.53,56.6,56.31,56.36,95100.0,35.9197,35.9641,35.7799,35.8116,95100.0
2011-11-02 12:40:00,56.36,56.48,56.11,56.12,248600.0,35.8116,35.8879,35.6528,35.6591,248600.0
2011-11-02 12:50:00,56.11,56.15,55.81,55.82,312000.0,35.6528,35.6782,35.4622,35.4685,312000.0
2011-11-02 13:00:00,55.82,55.86,55.64,55.72,360500.0,35.4685,35.4939,35.3541,35.405,360500.0
2011-11-02 13:10:00,55.71,55.83,55.65,55.65,106100.0,35.3986,35.4749,35.3605,35.3605,106100.0
2011-11-02 13:20:00,55.66,55.76,55.53,55.74,133600.0,35.3669,35.4304,35.2843,35.4177,133600.0
2011-11-02 13:30:00,55.74,55.97,55.72,55.95,123100.0,35.4177,35.5638,35.405,35.5511,123100.0
2011-11-02 13:40:00,55.96,56.19,55.92,56.17,119700.0,35.5575,35.7036,35.5321,35.6909,119700.0
2011-11-02 13:50:00,56.17,56.17,55.84,55.86,66600.0,35.6909,35.6909,35.4812,35.4939,66600.0
2011-11-02 14:00:00,55.84,55.88,55.64,55.81,193100.0,35.4812,35.5066,35.3541,35.4622,193100.0
2011-11-02 14:10:00,55.81,55.87,55.72,55.79,99300.0,35.4622,35.5003,35.405,35.4495,99300.0
2011-11-02 14:20:00,55.79,55.91,55.74,55.75,148900.0,35.4495,35.5257,35.4177,35.424,148900.0
2011-11-02 14:30:00,55.75,55.98,55.71,55.84,160200.0,35.424,35.5702,35.3986,35.4812,160200.0
2011-11-02 14:40:00,55.85,56.08,55.8,56.03,112500.0,35.4876,35.6337,35.4558,35.602,112500.0
2011-11-02 14:50:00,56.03,56.27,56.02,56.21,145200.0,35.602,35.7545,35.5956,35.7163,145200.0
2011-11-02 15:00:00,56.22,56.39,56.11,56.29,199500.0,35.7227,35.8307,35.6528,35.7672,199500.0
2011-11-02 15:10:00,56.29,56.34,56.21,56.33,167400.0,35.7672,35.7989,35.7163,35.7926,167400.0
2011-11-02 15:20:00,56.34,56.51,56.33,56.38,171900.0,35.7989,35.907,35.7926,35.8243,171900.0
2011-11-02 15:30:00,56.39,56.45,56.13,56.27,259400.0,35.8307,35.8688,35.6655,35.7545,259400.0
2011-11-02 15:40:00,56.26,56.36,56.11,56.19,446400.0,35.7481,35.8116,35.6528,35.7036,446400.0
2011-11-02 15:50:00,56.19,56.53,56.16,56.46,764000.0,35.7036,35.9197,35.6846,35.8752,764000.0
2011-11-03 09:30:00,57.05,57.25,56.35,56.6,335600.0,36.2501,36.3772,35.8053,35.9641,335600.0
2011-11-03 09:40:00,56.6,56.6,56.35,56.41,260200.0,35.9641,35.9641,35.8053,35.8434,260200.0
2011-11-03 09:50:00,56.4,56.4,56.15,56.2,215300.0,35.8371,35.8371,35.6782,35.71,215300.0
2011-11-03 10:00:00,56.23,56.28,55.63,55.77,890900.0,35.729,35.7608,35.3478,35.4368,890900.0
2011-11-03 10:10:00,55.78,56.16,55.7,56.12,516300.0,35.4431,35.6846,35.3923,35.6591,516300.0
2011-11-03 10:20:00,56.11,56.12,55.87,55.95,246200.0,35.6528,35.6591,35.5003,35.5511,246200.0
2011-11-03 10:30:00,55.95,56.04,55.82,55.84,236300.0,35.5511,35.6083,35.4685,35.4812,236300.0
2011-11-03 10:40:00,55.85,56.17,55.85,56.06,395500.0,35.4876,35.6909,35.4876,35.621,395500.0
2011-11-03 10:50:00,56.07,56.13,55.99,56.02,145600.0,35.6274,35.6655,35.5765,35.5956,145600.0
2011-11-03 11:00:00,56.01,56.07,55.84,55.85,160400.0,35.5892,35.6274,35.4812,35.4876,160400.0
2011-11-03 11:10:00,55.86,56.16,55.86,56.14,122700.0,35.4939,35.6846,35.4939,35.6719,122700.0
2011-11-03 11:20:00,56.16,56.24,56.1,56.23,218700.0,35.6846,35.7354,35.6464,35.729,218700.0
2011-11-03 11:30:00,56.23,56.4,56.21,56.36,199300.0,35.729,35.8371,35.7163,35.8116,199300.0
2011-11-03 11:40:00,56.35,56.38,56.24,56.38,81700.0,35.8053,35.8243,35.7354,35.8243,81700.0
2011-11-03 11:50:00,56.37,56.48,56.29,56.3,108000.0,35.818,35.8879,35.7672,35.7735,108000.0
2011-11-03 12:00:00,56.3,56.54,56.29,56.49,199300.0,35.7735,35.926,35.7672,35.8942,199300.0
2011-11-03 12:10:00,56.54,56.58,56.43,56.47,86700.0,35.926,35.9514,35.8561,35.8815,86700.0
2011-11-03 12:20:00,56.49,56.64,56.42,56.59,90800.0,35.8942,35.9896,35.8498,35.9578,90800.0
2011-11-03 12:30:00,56.59,56.68,56.56,56.63,68500.0,35.9578,36.015,35.9387,35.9832,68500.0
2011-11-03 12:40:00,56.64,56.97,56.62,56.96,154400.0,35.9896,36.1992,35.9768,36.1929,154400.0
2011-11-03 12:50:00,56.97,56.99,56.83,56.89,294200.0,36.1992,36.2119,36.1103,36.1484,294200.0
2011-11-03 13:00:00,56.89,56.91,56.78,56.9,208100.0,36.1484,36.1611,36.0785,36.1548,208100.0
2011-11-03 13:10:00,56.9,57.0,56.9,56.98,143700.0,36.1548,36.2183,36.1548,36.2056,143700.0
2011-11-03 13:20:00,56.98,57.01,56.92,56.95,67300.0,36.2056,36.2247,36.1675,36.1865,67300.0
2011-11-03 13:30:00,56.95,57.05,56.9,57.05,336800.0,36.1865,36.2501,36.1548,36.2501,336800.0
2011-11-03 13:40:00,57.05,57.23,57.02,57.22,93800.0,36.2501,36.3644,36.231,36.3581,93800.0
2011-11-03 13:50:00,57.23,57.32,57.1,57.13,216800.0,36.3644,36.4216,36.2818,36.3009,216800.0
2011-11-03 14:00:00,57.14,57.32,57.1,57.28,215500.0,36.3073,36.4216,36.2818,36.3962,215500.0
2011-11-03 14:10:00,57.29,57.31,57.11,57.17,155800.0,36.4026,36.4153,36.2882,36.3263,155800.0
2011-11-03 14:20:00,57.17,57.18,56.95,56.97,93400.0,36.3263,36.3327,36.1865,36.1992,93400.0
2011-11-03 14:30:00,56.97,57.04,56.88,56.96,132800.0,36.1992,36.2437,36.1421,36.1929,132800.0
2011-11-03 14:40:00,56.95,57.0,56.69,56.69,139700.0,36.1865,36.2183,36.0213,36.0213,139700.0
2011-11-03 14:50:00,56.68,56.85,56.66,56.81,115800.0,36.015,36.123,36.0023,36.0976,115800.0
2011-11-03 15:00:00,56.81,57.06,56.81,57.01,117600.0,36.0976,36.2564,36.0976,36.2247,117600.0
2011-11-03 15:10:00,57.01,57.11,56.97,57.04,190700.0,36.2247,36.2882,36.1992,36.2437,190700.0
2011-11-03 15:20:00,57.04,57.15,56.97,57.12,153800.0,36.2437,36.3136,36.1992,36.2946,153800.0
2011-11-03 15:30:00,57.12,57.25,56.96,56.99,217200.0,36.2946,36.3772,36.1929,36.2119,217200.0
2011-11-03 15:40:00,56.99,57.14,56.96,57.14,924500.0,36.2119,36.3073,36.1929,36.3073,924500.0
2011-11-03 15:50:00,57.14,57.22,57.08,57.11,966700.0,36.3073,36.3581,36.2691,36.2882,966700.0
2011-11-04 09:30:00,56.64,56.68,56.31,56.35,487600.0,35.9896,36.015,35.7799,35.8053,487600.0
2011-11-04 09:40:00,56.35,56.41,56.17,56.26,523400.0,35.8053,35.8434,35.6909,35.7481,523400.0
2011-11-04 09:50:00,56.27,56.41,56.09,56.12,419300.0,35.7545,35.8434,35.6401,35.6591,419300.0
2011-11-04 10:00:00,56.12,56.29,56.11,56.26,180400.0,35.6591,35.7672,35.6528,35.7481,180400.0
2011-11-04 10:10:00,56.27,56.4,56.23,56.28,252500.0,35.7545,35.8371,35.729,35.7608,252500.0
2011-11-04 10:20:00,56.27,56.31,56.09,56.13,152700.0,35.7545,35.7799,35.6401,35.6655,152700.0
2011-11-04 10:30:00,56.12,56.12,55.87,55.9,201700.0,35.6591,35.6591,35.5003,35.5194,201700.0
2011-11-04 10:40:00,55.91,56.1,55.87,56.09,163900.0,35.5257,35.6464,35.5003,35.6401,163900.0
2011-11-04 10:50:00,56.09,56.19,56.05,56.19,185200.0,35.6401,35.7036,35.6147,35.7036,185200.0
2011-11-04 11:00:00,56.2,56.28,56.14,56.15,130500.0,35.71,35.7608,35.6719,35.6782,130500.0
2011-11-04 11:10:00,56.16,56.22,56.08,56.12,77200.0,35.6846,35.7227,35.6337,35.6591,77200.0
2011-11-04 11:20:00,56.12,56.2,56.05,56.08,112800.0,35.6591,35.71,35.6147,35.6337,112800.0
2011-11-04 11:30:00,56.08,56.08,55.81,55.95,182900.0,35.6337,35.6337,35.4622,35.5511,182900.0
2011-11-04 11:40:00,55.94,56.1,55.94,56.03,66400.0,35.5448,35.6464,35.5448,35.602,66400.0
2011-11-04 11:50:00,56.04,56.17,55.99,56.16,57000.0,35.6083,35.6909,35.5765,35.6846,57000.0
2011-11-04 12:00:00,56.17,56.21,56.07,56.07,112100.0,35.6909,35.7163,35.6274,35.6274,112100.0
2011-11-04 12:10:00,56.08,56.21,56.06,56.2,41000.0,35.6337,35.7163,35.621,35.71,41000.0
2011-11-04 12:20:00,56.21,56.25,56.18,56.24,56400.0,35.7163,35.7417,35.6973,35.7354,56400.0
2011-11-04 12:30:00,56.24,56.25,56.16,56.21,269600.0,35.7354,35.7417,35.6846,35.7163,269600.0
2011-11-04 12:40:00,56.21,56.24,56.1,56.18,140100.0,35.7163,35.7354,35.6464,35.6973,140100.0
2011-11-04 12:50:00,56.18,56.31,56.17,56.31,61200.0,35.6973,35.7799,35.6909,35.7799,61200.0
2011-11-04 13:00:00,56.31,56.31,56.23,56.24,61900.0,35.7799,35.7799,35.729,35.7354,61900.0
2011-11-04 13:10:00,56.24,56.33,56.24,56.28,61100.0,35.7354,35.7926,35.7354,35.7608,61100.0
2011-11-04 13:20:00,56.28,56.34,56.25,56.3,47300.0,35.7608,35.7989,35.7417,35.7735,47300.0
2011-11-04 13:30:00,56.31,56.35,56.27,56.29,43100.0,35.7799,35.8053,35.7545,35.7672,43100.0
2011-11-04 13:40:00,56.29,56.64,56.29,56.58,159500.0,35.7672,35.9896,35.7672,35.9514,159500.0
2011-11-04 13:50:00,56.58,56.65,56.48,56.53,131700.0,35.9514,35.9959,35.8879,35.9197,131700.0
2011-11-04 14:00:00,56.54,56.62,56.53,56.6,87000.0,35.926,35.9768,35.9197,35.9641,87000.0
2011-11-04 14:10:00,56.61,56.66,56.55,56.65,78700.0,35.9705,36.0023,35.9324,35.9959,78700.0
2011-11-04 14:20:00,56.65,56.71,56.6,56.65,78400.0,35.9959,36.034,35.9641,35.9959,78400.0
2011-11-04 14:30:00,56.66,56.7,56.38,56.38,332200.0,36.0023,36.0277,35.8243,35.8243,332200.0
2011-11-04 14:40:00,56.37,56.57,56.35,56.55,129500.0,35.818,35.9451,35.8053,35.9324,129500.0
2011-11-04 14:50:00,56.55,56.55,56.43,56.5,45000.0,35.9324,35.9324,35.8561,35.9006,45000.0
2011-11-04 15:00:00,56.5,56.52,56.27,56.28,203700.0,35.9006,35.9133,35.7545,35.7608,203700.0
2011-11-04 15:10:00,56.27,56.32,56.22,56.3,161700.0,35.7545,35.7862,35.7227,35.7735,161700.0
2011-11-04 15:20:00,56.29,56.41,56.26,56.37,165700.0,35.7672,35.8434,35.7481,35.818,165700.0
2011-11-04 15:30:00,56.36,56.49,56.33,56.44,569200.0,35.8116,35.8942,35.7926,35.8625,569200.0
2011-11-04 15:40:00,56.44,56.79,56.44,56.71,685700.0,35.8625,36.0849,35.8625,36.034,685700.0
2011-11-04 15:50:00,56.7,56.72,56.52,56.66,1114400.0,36.0277,36.0404,35.9133,36.0023,1114400.0
2011-11-07 09:30:00,56.5,57.34,56.5,57.15,273500.0,35.9006,36.4343,35.9006,36.3136,273500.0
2011-11-07 09:40:00,57.14,57.23,56.9,56.9,314700.0,36.3073,36.3644,36.1548,36.1548,314700.0
2011-11-07 09:50:00,56.9,56.98,56.7,56.75,249100.0,36.1548,36.2056,36.0277,36.0595,249100.0
2011-11-07 10:00:00,56.75,56.77,56.56,56.72,137900.0,36.0595,36.0722,35.9387,36.0404,137900.0
2011-11-07 10:10:00,56.72,56.79,56.58,56.59,133000.0,36.0404,36.0849,35.9514,35.9578,133000.0
2011-11-07 10:20:00,56.6,56.62,56.45,56.46,126700.0,35.9641,35.9768,35.8688,35.8752,126700.0
2011-11-07 10:30:00,56.46,56.5,56.22,56.23,121700.0,35.8752,35.9006,35.7227,35.729,121700.0
2011-11-07 10:40:00,56.22,56.34,56.12,56.17,191800.0,35.7227,35.7989,35.6591,35.6909,191800.0
2011-11-07 10:50:00,56.16,56.27,56.05,56.22,265200.0,35.6846,35.7545,35.6147,35.7227,265200.0
2011-11-07 11:00:00,56.21,56.29,56.11,56.11,178000.0,35.7163,35.7672,35.6528,35.6528,178000.0
2011-11-07 11:10:00,56.11,56.22,56.08,56.12,96600.0,35.6528,35.7227,35.6337,35.6591,96600.0
2011-11-07 11:20:00,56.11,56.2,56.0,56.07,116300.0,35.6528,35.71,35.5829,35.6274,116300.0
2011-11-07 11:30:00,56.08,56.19,56.01,56.18,99600.0,35.6337,35.7036,35.5892,35.6973,99600.0
2011-11-07 11:40:00,56.19,56.24,56.05,56.12,176100.0,35.7036,35.7354,35.6147,35.6591,176100.0
2011-11-07 11:50:00,56.14,56.24,56.08,56.19,74400.0,35.6719,35.7354,35.6337,35.7036,74400.0
2011-11-07 12:00:00,56.18,56.25,56.16,56.23,63900.0,35.6973,35.7417,35.6846,35.729,63900.0
2011-11-07 12:10:00,56.22,56.22,56.07,56.08,76300.0,35.7227,35.7227,35.6274,35.6337,76300.0
2011-11-07 12:20:00,56.08,56.12,55.98,56.06,85800.0,35.6337,35.6591,35.5702,35.621,85800.0
2011-11-07 12:30:00,56.06,56.1,55.98,56.07,75700.0,35.621,35.6464,35.5702,35.6274,75700.0
2011-11-07 12:40:00,56.07,56.16,56.06,56.13,30500.0,35.6274,35.6846,35.621,35.6655,30500.0
2011-11-07 12:50:00,56.12,56.21,56.11,56.16,55000.0,35.6591,35.7163,35.6528,35.6846,55000.0
2011-11-07 13:00:00,56.16,56.19,56.14,56.19,27500.0,35.6846,35.7036,35.6719,35.7036,27500.0
2011-11-07 13:10:00,56.18,56.3,56.18,56.3,30200.0,35.6973,35.7735,35.6973,35.7735,30200.0
2011-11-07 13:20:00,56.3,56.31,56.21,56.26,41500.0,35.7735,35.7799,35.7163,35.7481,41500.0
2011-11-07 13:30:00,56.27,56.29,56.23,56.24,26200.0,35.7545,35.7672,35.729,35.7354,26200.0
2011-11-07 13:40:00,56.24,56.31,56.22,56.22,40000.0,35.7354,35.7799,35.7227,35.7227,40000.0
2011-11-07 13:50:00,56.23,56.51,56.2,56.43,90500.0,35.729,35.907,35.71,35.8561,90500.0
2011-11-07 14:00:00,56.45,56.58,56.39,56.46,62700.0,35.8688,35.9514,35.8307,35.8752,62700.0
2011-11-07 14:10:00,56.48,56.6,56.4,56.44,88000.0,35.8879,35.9641,35.8371,35.8625,88000.0
2011-11-07 14:20:00,56.44,56.6,56.44,56.53,177300.0,35.8625,35.9641,35.8625,35.9197,177300.0
2011-11-07 14:30:00,56.53,56.56,56.44,56.54,107000.0,35.9197,35.9387,35.8625,35.926,107000.0
2011-11-07 14:40:00,56.54,56.54,56.42,56.48,124400.0,35.926,35.926,35.8498,35.8879,124400.0
2011-11-07 14:50:00,56.48,56.6,56.43,56.59,85600.0,35.8879,35.9641,35.8561,35.9578,85600.0
2011-11-07 15:00:00,56.6,56.63,56.55,56.61,184700.0,35.9641,35.9832,35.9324,35.9705,184700.0
2011-11-07 15:10:00,56.62,56.68,56.5,56.52,94400.0,35.9768,36.015,35.9006,35.9133,94400.0
2011-11-07 15:20:00,56.51,56.61,56.44,56.44,119200.0,35.907,35.9705,35.8625,35.8625,119200.0
2011-11-07 15:30:00,56.44,56.65,56.44,56.63,221500.0,35.8625,35.9959,35.8625,35.9832,221500.0
2011-11-07 15:40:00,56.64,56.67,56.5,56.58,229600.0,35.9896,36.0086,35.9006,35.9514,229600.0
2011-11-07 15:50:00,56.57,56.8,56.54,56.74,512700.0,35.9451,36.0912,35.926,36.0531,512700.0
2011-11-08 09:30:00,56.99,57.16,56.8,56.91,282700.0,36.2119,36.32,36.0912,36.1611,282700.0
2011-11-08 09:40:00,56.91,57.04,56.67,56.94,220200.0,36.1611,36.2437,36.0086,36.1802,220200.0
2011-11-08 09:50:00,56.93,57.21,56.93,57.21,312000.0,36.1738,36.3517,36.1738,36.3517,312000.0
2011-11-08 10:00:00,57.21,57.26,56.97,57.07,262500.0,36.3517,36.3835,36.1992,36.2628,262500.0
2011-11-08 10:10:00,57.05,57.09,56.83,56.93,205200.0,36.2501,36.2755,36.1103,36.1738,205200.0
2011-11-08 10:20:00,56.93,56.93,56.44,56.61,156400.0,36.1738,36.1738,35.8625,35.9705,156400.0
2011-11-08 10:30:00,56.6,56.62,56.47,56.5,142800.0,35.9641,35.9768,35.8815,35.9006,142800.0
2011-11-08 10:40:00,56.51,56.59,56.44,56.45,143200.0,35.907,35.9578,35.8625,35.8688,143200.0
2011-11-08 10:50:00,56.44,56.49,56.28,56.34,138500.0,35.8625,35.8942,35.7608,35.7989,138500.0
2011-11-08 11:00:00,56.33,56.37,56.08,56.16,275100.0,35.7926,35.818,35.6337,35.6846,275100.0
2011-11-08 11:10:00,56.16,56.23,55.99,56.12,206600.0,35.6846,35.729,35.5765,35.6591,206600.0
2011-11-08 11:20:00,56.13,56.13,55.97,56.05,130400.0,35.6655,35.6655,35.5638,35.6147,130400.0
2011-11-08 11:30:00,56.04,56.04,55.89,55.91,183100.0,35.6083,35.6083,35.513,35.5257,183100.0
2011-11-08 11:40:00,55.9,56.17,55.87,56.16,269000.0,35.5194,35.6909,35.5003,35.6846,269000.0
2011-11-08 11:50:00,56.15,56.25,56.09,56.15,78300.0,35.6782,35.7417,35.6401,35.6782,78300.0
2011-11-08 12:00:00,56.15,56.46,56.05,56.45,254600.0,35.6782,35.8752,35.6147,35.8688,254600.0
2011-11-08 12:10:00,56.45,56.54,56.44,56.53,127000.0,35.8688,35.926,35.8625,35.9197,127000.0
2011-11-08 12:20:00,56.54,56.57,56.47,56.52,160800.0,35.926,35.9451,35.8815,35.9133,160800.0
2011-11-08 12:30:00,56.52,56.65,56.52,56.65,145800.0,35.9133,35.9959,35.9133,35.9959,145800.0
2011-11-08 12:40:00,56.65,56.71,56.59,56.6,133700.0,35.9959,36.034,35.9578,35.9641,133700.0
2011-11-08 12:50:00,56.61,56.68,56.57,56.66,137200.0,35.9705,36.015,35.9451,36.0023,137200.0
2011-11-08 13:00:00,56.66,56.73,56.64,56.66,141300.0,36.0023,36.0467,35.9896,36.0023,141300.0
2011-11-08 13:10:00,56.66,56.66,56.54,56.61,139900.0,36.0023,36.0023,35.926,35.9705,139900.0
2011-11-08 13:20:00,56.6,56.83,56.56,56.82,194000.0,35.9641,36.1103,35.9387,36.1039,194000.0
2011-11-08 13:30:00,56.83,56.83,56.7,56.8,116600.0,36.1103,36.1103,36.0277,36.0912,116600.0
2011-11-08 13:40:00,56.8,57.06,56.78,56.96,274200.0,36.0912,36.2564,36.0785,36.1929,274200.0
2011-11-08 13:50:00,56.96,57.05,56.91,56.94,249600.0,36.1929,36.2501,36.1611,36.1802,249600.0
2011-11-08 14:00:00,56.95,57.05,56.86,56.91,236700.0,36.1865,36.2501,36.1293,36.1611,236700.0
2011-11-08 14:10:00,56.92,57.03,56.87,56.87,78800.0,36.1675,36.2374,36.1357,36.1357,78800.0
2011-11-08 14:20:00,56.87,57.22,56.83,57.21,84900.0,36.1357,36.3581,36.1103,36.3517,84900.0
2011-11-08 14:30:00,57.21,57.27,57.19,57.25,263900.0,36.3517,36.3899,36.339,36.3772,263900.0
2011-11-08 14:40:00,57.24,57.3,57.2,57.24,117000.0,36.3708,36.4089,36.3454,36.3708,117000.0
2011-11-08 14:50:00,57.23,57.3,57.19,57.23,135600.0,36.3644,36.4089,36.339,36.3644,135600.0
2011-11-08 15:00:00,57.23,57.24,57.09,57.2,122300.0,36.3644,36.3708,36.2755,36.3454,122300.0
2011-11-08 15:10:00,57.21,57.34,57.18,57.32,197200.0,36.3517,36.4343,36.3327,36.4216,197200.0
2011-11-08 15:20:00,57.32,57.45,57.3,57.45,111600.0,36.4216,36.5042,36.4089,36.5042,111600.0
2011-11-08 15:30:00,57.44,57.52,57.37,57.42,280900.0,36.4979,36.5487,36.4534,36.4852,280900.0
2011-11-08 15:40:00,57.42,57.45,57.36,57.43,866800.0,36.4852,36.5042,36.4471,36.4915,866800.0
2011-11-08 15:50:00,57.44,57.53,57.39,57.45,1168100.0,36.4979,36.5551,36.4661,36.5042,1168100.0
2011-11-09 09:30:00,56.17,56.36,56.07,56.2,256900.0,35.6909,35.8116,35.6274,35.71,256900.0
2011-11-09 09:40:00,56.2,56.27,56.06,56.17,260800.0,35.71,35.7545,35.621,35.6909,260800.0
2011-11-09 09:50:00,56.17,56.2,55.99,56.17,146800.0,35.6909,35.71,35.5765,35.6909,146800.0
2011-11-09 10:00:00,56.14,56.29,56.03,56.17,196900.0,35.6719,35.7672,35.602,35.6909,196900.0
2011-11-09 10:10:00,56.17,56.44,56.15,56.38,557100.0,35.6909,35.8625,35.6782,35.8243,557100.0
2011-11-09 10:20:00,56.38,56.39,56.21,56.25,449100.0,35.8243,35.8307,35.7163,35.7417,449100.0
2011-11-09 10:30:00,56.27,56.32,56.2,56.21,256500.0,35.7545,35.7862,35.71,35.7163,256500.0
2011-11-09 10:40:00,56.21,56.49,56.2,56.4,282100.0,35.7163,35.8942,35.71,35.8371,282100.0
2011-11-09 10:50:00,56.39,56.4,56.17,56.28,129100.0,35.8307,35.8371,35.6909,35.7608,129100.0
2011-11-09 11:00:00,56.28,56.29,56.17,56.26,136400.0,35.7608,35.7672,35.6909,35.7481,136400.0
2011-11-09 11:10:00,56.24,56.44,56.21,56.38,107400.0,35.7354,35.8625,35.7163,35.8243,107400.0
2011-11-09 11:20:00,56.37,56.4,56.26,56.28,81500.0,35.818,35.8371,35.7481,35.7608,81500.0
2011-11-09 11:30:00,56.28,56.38,56.23,56.31,100500.0,35.7608,35.8243,35.729,35.7799,100500.0
2011-11-09 11:40:00,56.3,56.42,56.25,56.4,109900.0,35.7735,35.8498,35.7417,35.8371,109900.0
2011-11-09 11:50:00,56.39,56.43,56.31,56.31,48700.0,35.8307,35.8561,35.7799,35.7799,48700.0
2011-11-09 12:00:00,56.32,56.33,56.26,56.27,65700.0,35.7862,35.7926,35.7481,35.7545,65700.0
2011-11-09 12:10:00,56.26,56.3,56.24,56.28,66200.0,35.7481,35.7735,35.7354,35.7608,66200.0
2011-11-09 12:20:00,56.27,56.27,56.11,56.16,78200.0,35.7545,35.7545,35.6528,35.6846,78200.0
2011-11-09 12:30:00,56.17,56.24,56.16,56.17,36900.0,35.6909,35.7354,35.6846,35.6909,36900.0
2011-11-09 12:40:00,56.17,56.26,56.12,56.26,59500.0,35.6909,35.7481,35.6591,35.7481,59500.0
2011-11-09 12:50:00,56.24,56.28,56.19,56.27,57600.0,35.7354,35.7608,35.7036,35.7545,57600.0
2011-11-09 13:00:00,56.26,56.29,56.2,56.22,136700.0,35.7481,35.7672,35.71,35.7227,136700.0
2011-11-09 13:10:00,56.22,56.23,56.06,56.1,83600.0,35.7227,35.729,35.621,35.6464,83600.0
2011-11-09 13:20:00,56.09,56.13,55.98,56.03,306700.0,35.6401,35.6655,35.5702,35.602,306700.0
2011-11-09 13:30:00,56.04,56.04,55.95,55.95,196800.0,35.6083,35.6083,35.5511,35.5511,196800.0
2011-11-09 13:40:00,55.96,55.98,55.81,55.81,183900.0,35.5575,35.5702,35.4622,35.4622,183900.0
2011-11-09 13:50:00,55.81,55.81,55.54,55.71,176800.0,35.4622,35.4622,35.2906,35.3986,176800.0
2011-11-09 14:00:00,55.71,55.71,55.41,55.61,208600.0,35.3986,35.3986,35.208,35.3351,208600.0
2011-11-09 14:10:00,55.62,55.72,55.58,55.64,253500.0,35.3414,35.405,35.316,35.3541,253500.0
2011-11-09 14:20:00,55.65,55.67,55.32,55.58,457100.0,35.3605,35.3732,35.1508,35.316,457100.0
2011-11-09 14:30:00,55.58,55.58,55.41,55.43,185100.0,35.316,35.316,35.208,35.2207,185100.0
2011-11-09 14:40:00,55.43,55.48,55.32,55.39,219000.0,35.2207,35.2525,35.1508,35.1953,219000.0
2011-11-09 14:50:00,55.39,55.45,55.31,55.31,251500.0,35.1953,35.2334,35.1445,35.1445,251500.0
2011-11-09 15:00:00,55.32,55.43,55.26,55.4,211300.0,35.1508,35.2207,35.1127,35.2016,211300.0
2011-11-09 15:10:00,55.41,55.44,55.32,55.37,171500.0,35.208,35.2271,35.1508,35.1826,171500.0
2011-11-09 15:20:00,55.38,55.48,55.32,55.33,216000.0,35.1889,35.2525,35.1508,35.1572,216000.0
2011-11-09 15:30:00,55.32,55.35,55.07,55.07,526600.0,35.1508,35.1699,34.992,34.992,526600.0
2011-11-09 15:40:00,55.06,55.15,54.8,54.88,1035500.0,34.9856,35.0428,34.8204,34.8712,1035500.0
2011-11-09 15:50:00,54.86,55.07,54.79,54.92,1342700.0,34.8585,34.992,34.814,34.8967,1342700.0
2011-11-10 09:30:00,55.6,55.74,55.35,55.35,433500.0,35.3287,35.4177,35.1699,35.1699,433500.0
2011-11-10 09:40:00,55.36,55.56,55.32,55.44,511900.0,35.1762,35.3033,35.1508,35.2271,511900.0
2011-11-10 09:50:00,55.44,55.46,55.05,55.08,260000.0,35.2271,35.2398,34.9793,34.9983,260000.0
2011-11-10 10:00:00,55.08,55.37,55.06,55.25,295800.0,34.9983,35.1826,34.9856,35.1063,295800.0
2011-11-10 10:10:00,55.24,55.39,55.13,55.24,335000.0,35.1,35.1953,35.0301,35.1,335000.0
2011-11-10 10:20:00,55.23,55.35,55.2,55.23,273300.0,35.0936,35.1699,35.0746,35.0936,273300.0
2011-11-10 10:30:00,55.23,55.24,54.9,55.08,350900.0,35.0936,35.1,34.8839,34.9983,350900.0
2011-11-10 10:40:00,55.09,55.1,54.92,54.94,216500.0,35.0047,35.011,34.8967,34.9094,216500.0
2011-11-10 10:50:00,54.94,55.24,54.94,55.02,210900.0,34.9094,35.1,34.9094,34.9602,210900.0
2011-11-10 11:00:00,55.02,55.11,54.91,54.99,222100.0,34.9602,35.0174,34.8903,34.9411,222100.0
2011-11-10 11:10:00,54.99,55.03,54.77,54.79,471400.0,34.9411,34.9665,34.8013,34.814,471400.0
2011-11-10 11:20:00,54.8,54.84,54.62,54.64,287300.0,34.8204,34.8458,34.706,34.7187,287300.0
2011-11-10 11:30:00,54.63,54.72,54.58,54.68,276500.0,34.7124,34.7696,34.6806,34.7442,276500.0
2011-11-10 11:40:00,54.67,55.0,54.67,54.93,410200.0,34.7378,34.9475,34.7378,34.903,410200.0
2011-11-10 11:50:00,54.93,55.0,54.9,54.92,337500.0,34.903,34.9475,34.8839,34.8967,337500.0
2011-11-10 12:00:00,54.93,54.93,54.78,54.88,232700.0,34.903,34.903,34.8077,34.8712,232700.0
2011-11-10 12:10:00,54.88,54.96,54.73,54.84,405800.0,34.8712,34.9221,34.7759,34.8458,405800.0
2011-11-10 12:20:00,54.85,54.91,54.78,54.81,103100.0,34.8522,34.8903,34.8077,34.8268,103100.0
2011-11-10 12:30:00,54.81,54.87,54.73,54.77,232600.0,34.8268,34.8649,34.7759,34.8013,232600.0
2011-11-10 12:40:00,54.76,55.0,54.76,55.0,203500.0,34.795,34.9475,34.795,34.9475,203500.0
2011-11-10 12:50:00,55.0,55.06,54.95,55.02,111900.0,34.9475,34.9856,34.9157,34.9602,111900.0
2011-11-10 13:00:00,55.02,55.07,54.75,54.76,575000.0,34.9602,34.992,34.7886,34.795,575000.0
2011-11-10 13:10:00,54.77,55.16,54.76,55.09,336600.0,34.8013,35.0492,34.795,35.0047,336600.0
2011-11-10 13:20:00,55.08,55.12,54.96,54.97,308500.0,34.9983,35.0237,34.9221,34.9284,308500.0
2011-11-10 13:30:00,54.98,55.09,54.94,54.97,89400.0,34.9348,35.0047,34.9094,34.9284,89400.0
2011-11-10 13:40:00,54.97,55.05,54.86,54.86,163000.0,34.9284,34.9793,34.8585,34.8585,163000.0
2011-11-10 13:50:00,54.85,55.02,54.84,54.97,138400.0,34.8522,34.9602,34.8458,34.9284,138400.0
2011-11-10 14:00:00,54.99,55.01,54.83,54.92,92900.0,34.9411,34.9538,34.8395,34.8967,92900.0
2011-11-10 14:10:00,54.93,55.2,54.93,55.07,90600.0,34.903,35.0746,34.903,34.992,90600.0
2011-11-10 14:20:00,55.07,55.07,54.85,54.89,165900.0,34.992,34.992,34.8522,34.8776,165900.0
2011-11-10 14:30:00,54.9,55.03,54.86,54.96,97900.0,34.8839,34.9665,34.8585,34.9221,97900.0
2011-11-10 14:40:00,54.96,55.1,54.92,54.99,113100.0,34.9221,35.011,34.8967,34.9411,113100.0
2011-11-10 14:50:00,55.03,55.06,54.88,54.88,93600.0,34.9665,34.9856,34.8712,34.8712,93600.0
2011-11-10 15:00:00,54.89,55.0,54.85,54.87,94300.0,34.8776,34.9475,34.8522,34.8649,94300.0
2011-11-10 15:10:00,54.87,54.99,54.79,54.82,212200.0,34.8649,34.9411,34.814,34.8331,212200.0
2011-11-10 15:20:00,54.82,55.05,54.77,54.98,289200.0,34.8331,34.9793,34.8013,34.9348,289200.0
2011-11-10 15:30:00,54.99,55.01,54.79,54.86,275200.0,34.9411,34.9538,34.814,34.8585,275200.0
2011-11-10 15:40:00,54.86,54.92,54.77,54.88,314800.0,34.8585,34.8967,34.8013,34.8712,314800.0
2011-11-10 15:50:00,54.88,55.04,54.85,54.94,761400.0,34.8712,34.9729,34.8522,34.9094,761400.0
2011-11-11 09:30:00,55.69,55.72,55.24,55.52,353800.0,35.3859,35.405,35.1,35.2779,353800.0
2011-11-11 09:40:00,55.53,55.74,55.53,55.58,288700.0,35.2843,35.4177,35.2843,35.316,288700.0
2011-11-11 09:50:00,55.57,55.74,55.54,55.7,215500.0,35.3097,35.4177,35.2906,35.3923,215500.0
2011-11-11 10:00:00,55.7,55.82,55.6,55.75,202300.0,35.3923,35.4685,35.3287,35.424,202300.0
2011-11-11 10:10:00,55.75,55.87,55.72,55.84,183200.0,35.424,35.5003,35.405,35.4812,183200.0
2011-11-11 10:20:00,55.84,56.05,55.82,56.04,194800.0,35.4812,35.6147,35.4685,35.6083,194800.0
2011-11-11 10:30:00,56.04,56.2,56.03,56.11,247300.0,35.6083,35.71,35.602,35.6528,247300.0
2011-11-11 10:40:00,56.11,56.28,56.11,56.24,262500.0,35.6528,35.7608,35.6528,35.7354,262500.0
2011-11-11 10:50:00,56.25,56.4,56.21,56.38,141100.0,35.7417,35.8371,35.7163,35.8243,141100.0
2011-11-11 11:00:00,56.38,56.4,56.3,56.33,149500.0,35.8243,35.8371,35.7735,35.7926,149500.0
2011-11-11 11:10:00,56.33,56.38,56.15,56.31,258800.0,35.7926,35.8243,35.6782,35.7799,258800.0
2011-11-11 11:20:00,56.3,56.38,56.26,56.35,124200.0,35.7735,35.8243,35.7481,35.8053,124200.0
2011-11-11 11:30:00,56.37,56.39,56.29,56.32,110200.0,35.818,35.8307,35.7672,35.7862,110200.0
2011-11-11 11:40:00,56.33,56.39,56.27,56.28,124400.0,35.7926,35.8307,35.7545,35.7608,124400.0
2011-11-11 11:50:00,56.28,56.37,56.24,56.37,117200.0,35.7608,35.818,35.7354,35.818,117200.0
2011-11-11 12:00:00,56.37,56.46,56.32,56.43,156400.0,35.818,35.8752,35.7862,35.8561,156400.0
2011-11-11 12:10:00,56.44,56.45,56.27,56.34,43700.0,35.8625,35.8688,35.7545,35.7989,43700.0
2011-11-11 12:20:00,56.35,56.37,56.28,56.33,37600.0,35.8053,35.818,35.7608,35.7926,37600.0
2011-11-11 12:30:00,56.33,56.33,56.23,56.25,26600.0,35.7926,35.7926,35.729,35.7417,26600.0
2011-11-11 12:40:00,56.25,56.32,56.24,56.29,48400.0,35.7417,35.7862,35.7354,35.7672,48400.0
2011-11-11 12:50:00,56.28,56.31,56.23,56.31,118400.0,35.7608,35.7799,35.729,35.7799,118400.0
2011-11-11 13:00:00,56.31,56.34,56.29,56.31,64300.0,35.7799,35.7989,35.7672,35.7799,64300.0
2011-11-11 13:10:00,56.32,56.32,56.26,56.3,46100.0,35.7862,35.7862,35.7481,35.7735,46100.0
2011-11-11 13:20:00,56.3,56.33,56.1,56.12,82300.0,35.7735,35.7926,35.6464,35.6591,82300.0
2011-11-11 13:30:00,56.12,56.23,56.1,56.23,74000.0,35.6591,35.729,35.6464,35.729,74000.0
2011-11-11 13:40:00,56.22,56.32,56.2,56.3,158400.0,35.7227,35.7862,35.71,35.7735,158400.0
2011-11-11 13:50:00,56.29,56.29,56.2,56.23,109400.0,35.7672,35.7672,35.71,35.729,109400.0
2011-11-11 14:00:00,56.23,56.27,56.2,56.24,76300.0,35.729,35.7545,35.71,35.7354,76300.0
2011-11-11 14:10:00,56.24,56.32,56.22,56.32,195800.0,35.7354,35.7862,35.7227,35.7862,195800.0
2011-11-11 14:20:00,56.32,56.33,56.24,56.31,56400.0,35.7862,35.7926,35.7354,35.7799,56400.0
2011-11-11 14:30:00,56.32,56.35,56.22,56.22,63300.0,35.7862,35.8053,35.7227,35.7227,63300.0
2011-11-11 14:40:00,56.23,56.31,56.23,56.26,43200.0,35.729,35.7799,35.729,35.7481,43200.0
2011-11-11 14:50:00,56.26,56.29,56.12,56.22,81500.0,35.7481,35.7672,35.6591,35.7227,81500.0
2011-11-11 15:00:00,56.21,56.24,56.14,56.24,155600.0,35.7163,35.7354,35.6719,35.7354,155600.0
2011-11-11 15:10:00,56.23,56.27,56.16,56.23,178300.0,35.729,35.7545,35.6846,35.729,178300.0
2011-11-11 15:20:00,56.24,56.27,56.17,56.27,108900.0,35.7354,35.7545,35.6909,35.7545,108900.0
2011-11-11 15:30:00,56.27,56.28,56.2,56.25,109200.0,35.7545,35.7608,35.71,35.7417,109200.0
2011-11-11 15:40:00,56.24,56.3,56.18,56.29,235400.0,35.7354,35.7735,35.6973,35.7672,235400.0
2011-11-11 15:50:00,56.3,56.37,56.25,56.36,832500.0,35.7735,35.818,35.7417,35.8116,832500.0
2011-11-14 09:30:00,55.91,56.04,55.79,55.82,198600.0,35.5257,35.6083,35.4495,35.4685,198600.0
2011-11-14 09:40:00,55.82,55.91,55.52,55.54,561700.0,35.4685,35.5257,35.2779,35.2906,561700.0
2011-11-14 09:50:00,55.54,55.58,55.4,55.52,295100.0,35.2906,35.316,35.2016,35.2779,295100.0
2011-11-14 10:00:00,55.5,55.5,55.28,55.37,292200.0,35.2652,35.2652,35.1254,35.1826,292200.0
2011-11-14 10:10:00,55.37,55.63,55.37,55.52,125200.0,35.1826,35.3478,35.1826,35.2779,125200.0
2011-11-14 10:20:00,55.53,55.69,55.53,55.64,113800.0,35.2843,35.3859,35.2843,35.3541,113800.0
2011-11-14 10:30:00,55.67,55.88,55.52,55.84,177400.0,35.3732,35.5066,35.2779,35.4812,177400.0
2011-11-14 10:40:00,55.84,55.84,55.66,55.73,97800.0,35.4812,35.4812,35.3669,35.4113,97800.0
2011-11-14 10:50:00,55.73,55.87,55.73,55.8,83500.0,35.4113,35.5003,35.4113,35.4558,83500.0
2011-11-14 11:00:00,55.78,55.93,55.69,55.93,151600.0,35.4431,35.5384,35.3859,35.5384,151600.0
2011-11-14 11:10:00,55.93,55.99,55.85,55.91,129700.0,35.5384,35.5765,35.4876,35.5257,129700.0
2011-11-14 11:20:00,55.92,55.96,55.74,55.74,134300.0,35.5321,35.5575,35.4177,35.4177,134300.0
2011-11-14 11:30:00,55.75,55.86,55.72,55.73,54700.0,35.424,35.4939,35.405,35.4113,54700.0
2011-11-14 11:40:00,55.74,55.75,55.55,55.68,88000.0,35.4177,35.424,35.297,35.3796,88000.0
2011-11-14 11:50:00,55.68,55.73,55.51,55.53,101300.0,35.3796,35.4113,35.2715,35.2843,101300.0
2011-11-14 12:00:00,55.52,55.56,55.42,55.55,79800.0,35.2779,35.3033,35.2144,35.297,79800.0
2011-11-14 12:10:00,55.55,55.55,55.41,55.44,116200.0,35.297,35.297,35.208,35.2271,116200.0
2011-11-14 12:20:00,55.42,55.46,55.36,55.41,99200.0,35.2144,35.2398,35.1762,35.208,99200.0
2011-11-14 12:30:00,55.4,55.47,55.36,55.42,88600.0,35.2016,35.2461,35.1762,35.2144,88600.0
2011-11-14 12:40:00,55.42,55.47,55.41,55.46,37000.0,35.2144,35.2461,35.208,35.2398,37000.0
2011-11-14 12:50:00,55.46,55.5,55.41,55.46,42600.0,35.2398,35.2652,35.208,35.2398,42600.0
2011-11-14 13:00:00,55.46,55.47,55.35,55.36,274700.0,35.2398,35.2461,35.1699,35.1762,274700.0
2011-11-14 13:10:00,55.36,55.45,55.34,55.45,182500.0,35.1762,35.2334,35.1635,35.2334,182500.0
2011-11-14 13:20:00,55.45,55.5,55.43,55.49,22200.0,35.2334,35.2652,35.2207,35.2588,22200.0
2011-11-14 13:30:00,55.49,55.52,55.41,55.51,51700.0,35.2588,35.2779,35.208,35.2715,51700.0
2011-11-14 13:40:00,55.52,55.52,55.41,55.45,44000.0,35.2779,35.2779,35.208,35.2334,44000.0
2011-11-14 13:50:00,55.44,55.45,55.35,55.41,32100.0,35.2271,35.2334,35.1699,35.208,32100.0
2011-11-14 14:00:00,55.4,55.45,55.37,55.42,32600.0,35.2016,35.2334,35.1826,35.2144,32600.0
2011-11-14 14:10:00,55.42,55.46,55.36,55.37,52500.0,35.2144,35.2398,35.1762,35.1826,52500.0
2011-11-14 14:20:00,55.36,55.4,55.33,55.34,35500.0,35.1762,35.2016,35.1572,35.1635,35500.0
2011-11-14 14:30:00,55.33,55.37,55.22,55.23,108000.0,35.1572,35.1826,35.0873,35.0936,108000.0
2011-11-14 14:40:00,55.23,55.26,55.16,55.16,132600.0,35.0936,35.1127,35.0492,35.0492,132600.0
2011-11-14 14:50:00,55.16,55.17,54.98,54.98,153100.0,35.0492,35.0555,34.9348,34.9348,153100.0
2011-11-14 15:00:00,54.98,55.12,54.97,55.09,105700.0,34.9348,35.0237,34.9284,35.0047,105700.0
2011-11-14 15:10:00,55.08,55.15,55.07,55.08,110600.0,34.9983,35.0428,34.992,34.9983,110600.0
2011-11-14 15:20:00,55.08,55.25,55.08,55.21,229200.0,34.9983,35.1063,34.9983,35.0809,229200.0
2011-11-14 15:30:00,55.2,55.3,55.16,55.24,224700.0,35.0746,35.1381,35.0492,35.1,224700.0
2011-11-14 15:40:00,55.25,55.41,55.24,55.37,297300.0,35.1063,35.208,35.1,35.1826,297300.0
2011-11-14 15:50:00,55.36,55.41,55.19,55.23,583800.0,35.1762,35.208,35.0682,35.0936,583800.0
2011-11-15 09:30:00,55.01,55.38,55.0,55.33,156100.0,34.9538,35.1889,34.9475,35.1572,156100.0
2011-11-15 09:40:00,55.32,55.39,55.1,55.2,146400.0,35.1508,35.1953,35.011,35.0746,146400.0
2011-11-15 09:50:00,55.21,55.43,55.19,55.3,88100.0,35.0809,35.2207,35.0682,35.1381,88100.0
2011-11-15 10:00:00,55.31,55.32,55.19,55.2,224200.0,35.1445,35.1508,35.0682,35.0746,224200.0
2011-11-15 10:10:00,55.23,55.27,55.05,55.09,155200.0,35.0936,35.119,34.9793,35.0047,155200.0
2011-11-15 10:20:00,55.08,55.13,55.03,55.11,106300.0,34.9983,35.0301,34.9665,35.0174,106300.0
2011-11-15 10:30:00,55.1,55.21,55.05,55.09,135300.0,35.011,35.0809,34.9793,35.0047,135300.0
2011-11-15 10:40:00,55.09,55.27,55.01,55.17,216000.0,35.0047,35.119,34.9538,35.0555,216000.0
2011-11-15 10:50:00,55.16,55.24,55.1,55.11,73700.0,35.0492,35.1,35.011,35.0174,73700.0
2011-11-15 11:00:00,55.1,55.17,55.02,55.06,51000.0,35.011,35.0555,34.9602,34.9856,51000.0
2011-11-15 11:10:00,55.06,55.13,54.96,54.99,159900.0,34.9856,35.0301,34.9221,34.9411,159900.0
2011-11-15 11:20:00,54.99,54.99,54.85,54.91,74200.0,34.9411,34.9411,34.8522,34.8903,74200.0
2011-11-15 11:30:00,54.91,54.95,54.84,54.84,88600.0,34.8903,34.9157,34.8458,34.8458,88600.0
2011-11-15 11:40:00,54.84,54.97,54.84,54.95,49400.0,34.8458,34.9284,34.8458,34.9157,49400.0
2011-11-15 11:50:00,54.94,55.07,54.9,55.04,81300.0,34.9094,34.992,34.8839,34.9729,81300.0
2011-11-15 12:00:00,55.05,55.27,55.05,55.15,64500.0,34.9793,35.119,34.9793,35.0428,64500.0
2011-11-15 12:10:00,55.15,55.2,55.07,55.1,34500.0,35.0428,35.0746,34.992,35.011,34500.0
2011-11-15 12:20:00,55.11,55.37,55.1,55.3,81200.0,35.0174,35.1826,35.011,35.1381,81200.0
2011-11-15 12:30:00,55.32,55.56,55.31,55.42,122300.0,35.1508,35.3033,35.1445,35.2144,122300.0
2011-11-15 12:40:00,55.41,55.51,55.41,55.45,105600.0,35.208,35.2715,35.208,35.2334,105600.0
2011-11-15 12:50:00,55.45,55.55,55.44,55.54,90000.0,35.2334,35.297,35.2271,35.2906,90000.0
2011-11-15 13:00:00,55.54,55.71,55.54,55.7,158600.0,35.2906,35.3986,35.2906,35.3923,158600.0
2011-11-15 13:10:00,55.7,55.73,55.6,55.62,236700.0,35.3923,35.4113,35.3287,35.3414,236700.0
2011-11-15 13:20:00,55.62,55.83,55.62,55.77,154300.0,35.3414,35.4749,35.3414,35.4368,154300.0
2011-11-15 13:30:00,55.78,55.87,55.71,55.82,165300.0,35.4431,35.5003,35.3986,35.4685,165300.0
2011-11-15 13:40:00,55.83,55.98,55.83,55.92,145200.0,35.4749,35.5702,35.4749,35.5321,145200.0
2011-11-15 13:50:00,55.92,55.99,55.87,55.95,133400.0,35.5321,35.5765,35.5003,35.5511,133400.0
2011-11-15 14:00:00,55.95,55.99,55.92,55.96,121800.0,35.5511,35.5765,35.5321,35.5575,121800.0
2011-11-15 14:10:00,55.97,56.07,55.92,55.93,210100.0,35.5638,35.6274,35.5321,35.5384,210100.0
2011-11-15 14:20:00,55.94,56.0,55.9,55.94,120800.0,35.5448,35.5829,35.5194,35.5448,120800.0
2011-11-15 14:30:00,55.93,55.98,55.9,55.93,107300.0,35.5384,35.5702,35.5194,35.5384,107300.0
2011-11-15 14:40:00,55.93,55.98,55.92,55.95,133800.0,35.5384,35.5702,35.5321,35.5511,133800.0
2011-11-15 14:50:00,55.96,56.0,55.94,55.97,105900.0,35.5575,35.5829,35.5448,35.5638,105900.0
2011-11-15 15:00:00,55.97,56.06,55.97,56.02,99700.0,35.5638,35.621,35.5638,35.5956,99700.0
2011-11-15 15:10:00,56.02,56.05,55.99,56.0,102700.0,35.5956,35.6147,35.5765,35.5829,102700.0
2011-11-15 15:20:00,56.0,56.08,55.97,56.05,88600.0,35.5829,35.6337,35.5638,35.6147,88600.0
2011-11-15 15:30:00,56.06,56.08,55.98,56.0,215800.0,35.621,35.6337,35.5702,35.5829,215800.0
2011-11-15 15:40:00,56.0,56.05,55.91,55.94,248700.0,35.5829,35.6147,35.5257,35.5448,248700.0
2011-11-15 15:50:00,55.94,55.94,55.68,55.74,644600.0,35.5448,35.5448,35.3796,35.4177,644600.0
2011-11-16 09:30:00,55.08,55.38,55.06,55.28,347500.0,34.9983,35.1889,34.9856,35.1254,347500.0
2011-11-16 09:40:00,55.3,55.44,55.26,55.28,81000.0,35.1381,35.2271,35.1127,35.1254,81000.0
2011-11-16 09:50:00,55.31,55.39,55.2,55.36,374200.0,35.1445,35.1953,35.0746,35.1762,374200.0
2011-11-16 10:00:00,55.37,55.45,55.3,55.37,208900.0,35.1826,35.2334,35.1381,35.1826,208900.0
2011-11-16 10:10:00,55.35,55.5,55.33,55.42,162700.0,35.1699,35.2652,35.1572,35.2144,162700.0
2011-11-16 10:20:00,55.43,55.53,55.39,55.5,240200.0,35.2207,35.2843,35.1953,35.2652,240200.0
2011-11-16 10:30:00,55.49,55.53,55.42,55.5,152000.0,35.2588,35.2843,35.2144,35.2652,152000.0
2011-11-16 10:40:00,55.5,55.61,55.43,55.6,208600.0,35.2652,35.3351,35.2207,35.3287,208600.0
2011-11-16 10:50:00,55.61,55.78,55.6,55.73,91400.0,35.3351,35.4431,35.3287,35.4113,91400.0
2011-11-16 11:00:00,55.74,55.93,55.73,55.93,137900.0,35.4177,35.5384,35.4113,35.5384,137900.0
2011-11-16 11:10:00,55.94,55.94,55.8,55.83,195600.0,35.5448,35.5448,35.4558,35.4749,195600.0
2011-11-16 11:20:00,55.83,55.9,55.77,55.79,121300.0,35.4749,35.5194,35.4368,35.4495,121300.0
2011-11-16 11:30:00,55.79,55.85,55.77,55.83,59000.0,35.4495,35.4876,35.4368,35.4749,59000.0
2011-11-16 11:40:00,55.83,55.84,55.71,55.81,224000.0,35.4749,35.4812,35.3986,35.4622,224000.0
2011-11-16 11:50:00,55.81,55.84,55.74,55.75,109500.0,35.4622,35.4812,35.4177,35.424,109500.0
2011-11-16 12:00:00,55.75,55.78,55.69,55.7,226800.0,35.424,35.4431,35.3859,35.3923,226800.0
2011-11-16 12:10:00,55.71,55.71,55.6,55.61,109700.0,35.3986,35.3986,35.3287,35.3351,109700.0
2011-11-16 12:20:00,55.61,55.64,55.57,55.59,44200.0,35.3351,35.3541,35.3097,35.3224,44200.0
2011-11-16 12:30:00,55.59,55.68,55.55,55.65,66400.0,35.3224,35.3796,35.297,35.3605,66400.0
2011-11-16 12:40:00,55.64,55.72,55.64,55.66,44800.0,35.3541,35.405,35.3541,35.3669,44800.0
2011-11-16 12:50:00,55.67,55.74,55.65,55.72,58700.0,35.3732,35.4177,35.3605,35.405,58700.0
2011-11-16 13:00:00,55.72,55.74,55.58,55.6,674100.0,35.405,35.4177,35.316,35.3287,674100.0
2011-11-16 13:10:00,55.6,55.64,55.57,55.61,126500.0,35.3287,35.3541,35.3097,35.3351,126500.0
2011-11-16 13:20:00,55.61,55.79,55.6,55.79,89100.0,35.3351,35.4495,35.3287,35.4495,89100.0
2011-11-16 13:30:00,55.78,55.86,55.75,55.85,116000.0,35.4431,35.4939,35.424,35.4876,116000.0
2011-11-16 13:40:00,55.85,55.93,55.82,55.91,112400.0,35.4876,35.5384,35.4685,35.5257,112400.0
2011-11-16 13:50:00,55.92,55.94,55.84,55.87,190600.0,35.5321,35.5448,35.4812,35.5003,190600.0
2011-11-16 14:00:00,55.86,55.89,55.82,55.84,180100.0,35.4939,35.513,35.4685,35.4812,180100.0
2011-11-16 14:10:00,55.83,55.92,55.82,55.91,187500.0,35.4749,35.5321,35.4685,35.5257,187500.0
2011-11-16 14:20:00,55.9,55.96,55.89,55.91,77500.0,35.5194,35.5575,35.513,35.5257,77500.0
2011-11-16 14:30:00,55.92,56.02,55.92,56.01,175900.0,35.5321,35.5956,35.5321,35.5892,175900.0
2011-11-16 14:40:00,56.01,56.04,55.93,55.94,292100.0,35.5892,35.6083,35.5384,35.5448,292100.0
2011-11-16 14:50:00,55.94,55.94,55.76,55.8,187200.0,35.5448,35.5448,35.4304,35.4558,187200.0
2011-11-16 15:00:00,55.8,55.85,55.78,55.85,80400.0,35.4558,35.4876,35.4431,35.4876,80400.0
2011-11-16 15:10:00,55.85,55.86,55.54,55.61,177900.0,35.4876,35.4939,35.2906,35.3351,177900.0
2011-11-16 15:20:00,55.6,55.65,55.49,55.49,181900.0,35.3287,35.3605,35.2588,35.2588,181900.0
2011-11-16 15:30:00,55.49,55.49,55.17,55.33,397900.0,35.2588,35.2588,35.0555,35.1572,397900.0
2011-11-16 15:40:00,55.33,55.43,55.2,55.34,385600.0,35.1572,35.2207,35.0746,35.1635,385600.0
2011-11-16 15:50:00,55.34,55.34,55.07,55.18,922400.0,35.1635,35.1635,34.992,35.0619,922400.0
2011-11-17 09:30:00,55.06,55.15,54.71,54.76,269500.0,34.9856,35.0428,34.7632,34.795,269500.0
2011-11-17 09:40:00,54.77,54.85,54.68,54.76,177200.0,34.8013,34.8522,34.7442,34.795,177200.0
2011-11-17 09:50:00,54.75,54.77,54.65,54.75,240700.0,34.7886,34.8013,34.7251,34.7886,240700.0
2011-11-17 10:00:00,54.73,54.9,54.6,54.88,343700.0,34.7759,34.8839,34.6933,34.8712,343700.0
2011-11-17 10:10:00,54.86,54.89,54.69,54.78,119300.0,34.8585,34.8776,34.7505,34.8077,119300.0
2011-11-17 10:20:00,54.78,54.92,54.67,54.91,205100.0,34.8077,34.8967,34.7378,34.8903,205100.0
2011-11-17 10:30:00,54.9,55.08,54.76,55.0,184100.0,34.8839,34.9983,34.795,34.9475,184100.0
2011-11-17 10:40:00,55.01,55.08,54.87,54.88,88600.0,34.9538,34.9983,34.8649,34.8712,88600.0
2011-11-17 10:50:00,54.89,54.96,54.83,54.89,105200.0,34.8776,34.9221,34.8395,34.8776,105200.0
2011-11-17 11:00:00,54.89,54.93,54.8,54.86,132500.0,34.8776,34.903,34.8204,34.8585,132500.0
2011-11-17 11:10:00,54.87,54.93,54.83,54.91,86700.0,34.8649,34.903,34.8395,34.8903,86700.0
2011-11-17 11:20:00,54.9,54.94,54.82,54.92,163600.0,34.8839,34.9094,34.8331,34.8967,163600.0
2011-11-17 11:30:00,54.91,55.07,54.9,55.07,121100.0,34.8903,34.992,34.8839,34.992,121100.0
2011-11-17 11:40:00,55.07,55.16,54.99,55.0,101600.0,34.992,35.0492,34.9411,34.9475,101600.0
2011-11-17 11:50:00,55.0,55.09,54.98,55.05,163300.0,34.9475,35.0047,34.9348,34.9793,163300.0
2011-11-17 12:00:00,55.05,55.07,54.94,54.98,106000.0,34.9793,34.992,34.9094,34.9348,106000.0
2011-11-17 12:10:00,54.98,54.98,54.88,54.91,107600.0,34.9348,34.9348,34.8712,34.8903,107600.0
2011-11-17 12:20:00,54.92,54.96,54.8,54.81,172500.0,34.8967,34.9221,34.8204,34.8268,172500.0
2011-11-17 12:30:00,54.81,54.81,54.37,54.54,219600.0,34.8268,34.8268,34.5472,34.6552,219600.0
2011-11-17 12:40:00,54.53,54.53,54.3,54.43,273700.0,34.6488,34.6488,34.5027,34.5853,273700.0
2011-11-17 12:50:00,54.42,54.49,54.29,54.4,351400.0,34.5789,34.6234,34.4963,34.5662,351400.0
2011-11-17 13:00:00,54.4,54.41,54.23,54.25,212800.0,34.5662,34.5726,34.4582,34.4709,212800.0
2011-11-17 13:10:00,54.25,54.31,54.17,54.26,121900.0,34.4709,34.5091,34.4201,34.4773,121900.0
2011-11-17 13:20:00,54.26,54.34,54.19,54.31,133700.0,34.4773,34.5281,34.4328,34.5091,133700.0
2011-11-17 13:30:00,54.3,54.43,54.27,54.41,158100.0,34.5027,34.5853,34.4836,34.5726,158100.0
2011-11-17 13:40:00,54.41,54.46,54.3,54.3,179700.0,34.5726,34.6044,34.5027,34.5027,179700.0
2011-11-17 13:50:00,54.29,54.33,54.12,54.23,308300.0,34.4963,34.5218,34.3883,34.4582,308300.0
2011-11-17 14:00:00,54.22,54.26,54.11,54.17,403200.0,34.4519,34.4773,34.382,34.4201,403200.0
2011-11-17 14:10:00,54.17,54.21,54.09,54.13,95500.0,34.4201,34.4455,34.3693,34.3947,95500.0
2011-11-17 14:20:00,54.1,54.17,54.01,54.11,136600.0,34.3756,34.4201,34.3184,34.382,136600.0
2011-11-17 14:30:00,54.12,54.18,53.98,54.02,170600.0,34.3883,34.4265,34.2994,34.3248,170600.0
2011-11-17 14:40:00,54.03,54.22,54.01,54.16,228300.0,34.3311,34.4519,34.3184,34.4137,228300.0
2011-11-17 14:50:00,54.15,54.22,54.13,54.17,130200.0,34.4074,34.4519,34.3947,34.4201,130200.0
2011-11-17 15:00:00,54.16,54.23,54.09,54.11,121300.0,34.4137,34.4582,34.3693,34.382,121300.0
2011-11-17 15:10:00,54.1,54.11,54.02,54.06,131200.0,34.3756,34.382,34.3248,34.3502,131200.0
2011-11-17 15:20:00,54.06,54.21,54.01,54.12,217800.0,34.3502,34.4455,34.3184,34.3883,217800.0
2011-11-17 15:30:00,54.12,54.17,54.01,54.01,221800.0,34.3883,34.4201,34.3184,34.3184,221800.0
2011-11-17 15:40:00,54.01,54.07,53.89,53.98,490400.0,34.3184,34.3566,34.2422,34.2994,490400.0
2011-11-17 15:50:00,53.98,54.18,53.92,54.18,830900.0,34.2994,34.4265,34.2612,34.4265,830900.0
2011-11-18 09:30:00,54.44,54.6,54.14,54.17,174400.0,34.5917,34.6933,34.401,34.4201,174400.0
2011-11-18 09:40:00,54.16,54.29,54.11,54.24,173700.0,34.4137,34.4963,34.382,34.4646,173700.0
2011-11-18 09:50:00,54.23,54.33,54.17,54.31,91300.0,34.4582,34.5218,34.4201,34.5091,91300.0
2011-11-18 10:00:00,54.31,54.31,54.17,54.23,147600.0,34.5091,34.5091,34.4201,34.4582,147600.0
2011-11-18 10:10:00,54.24,54.29,54.16,54.18,225000.0,34.4646,34.4963,34.4137,34.4265,225000.0
2011-11-18 10:20:00,54.17,54.21,54.06,54.1,132300.0,34.4201,34.4455,34.3502,34.3756,132300.0
2011-11-18 10:30:00,54.09,54.23,53.96,54.19,584600.0,34.3693,34.4582,34.2867,34.4328,584600.0
2011-11-18 10:40:00,54.19,54.32,54.16,54.32,285800.0,34.4328,34.5154,34.4137,34.5154,285800.0
2011-11-18 10:50:00,54.33,54.38,54.19,54.19,124400.0,34.5218,34.5535,34.4328,34.4328,124400.0
2011-11-18 11:00:00,54.19,54.22,54.08,54.08,66400.0,34.4328,34.4519,34.3629,34.3629,66400.0
2011-11-18 11:10:00,54.08,54.13,54.02,54.04,57200.0,34.3629,34.3947,34.3248,34.3375,57200.0
2011-11-18 11:20:00,54.05,54.16,54.04,54.14,94500.0,34.3438,34.4137,34.3375,34.401,94500.0
2011-11-18 11:30:00,54.14,54.18,54.05,54.13,59500.0,34.401,34.4265,34.3438,34.3947,59500.0
2011-11-18 11:40:00,54.12,54.17,54.04,54.06,59300.0,34.3883,34.4201,34.3375,34.3502,59300.0
2011-11-18 11:50:00,54.04,54.11,54.03,54.05,68500.0,34.3375,34.382,34.3311,34.3438,68500.0
2011-11-18 12:00:00,54.06,54.06,53.92,54.03,168000.0,34.3502,34.3502,34.2612,34.3311,168000.0
2011-11-18 12:10:00,54.02,54.08,54.0,54.01,45100.0,34.3248,34.3629,34.3121,34.3184,45100.0
2011-11-18 12:20:00,54.01,54.05,53.94,54.01,103300.0,34.3184,34.3438,34.274,34.3184,103300.0
2011-11-18 12:30:00,54.01,54.05,53.97,54.01,73500.0,34.3184,34.3438,34.293,34.3184,73500.0
2011-11-18 12:40:00,54.0,54.05,53.98,54.03,50700.0,34.3121,34.3438,34.2994,34.3311,50700.0
2011-11-18 12:50:00,54.04,54.07,53.98,54.02,113100.0,34.3375,34.3566,34.2994,34.3248,113100.0
2011-11-18 13:00:00,54.01,54.11,54.0,54.09,45300.0,34.3184,34.382,34.3121,34.3693,45300.0
2011-11-18 13:10:00,54.1,54.21,54.08,54.21,39400.0,34.3756,34.4455,34.3629,34.4455,39400.0
2011-11-18 13:20:00,54.21,54.23,54.14,54.22,319300.0,34.4455,34.4582,34.401,34.4519,319300.0
2011-11-18 13:30:00,54.21,54.3,54.21,54.3,55500.0,34.4455,34.5027,34.4455,34.5027,55500.0
2011-11-18 13:40:00,54.29,54.32,54.25,54.31,68700.0,34.4963,34.5154,34.4709,34.5091,68700.0
2011-11-18 13:50:00,54.31,54.38,54.3,54.37,100200.0,34.5091,34.5535,34.5027,34.5472,100200.0
2011-11-18 14:00:00,54.35,54.36,54.25,54.33,58100.0,34.5345,34.5408,34.4709,34.5218,58100.0
2011-11-18 14:10:00,54.33,54.55,54.33,54.43,207100.0,34.5218,34.6616,34.5218,34.5853,207100.0
2011-11-18 14:20:00,54.43,54.5,54.35,54.41,69300.0,34.5853,34.6298,34.5345,34.5726,69300.0
2011-11-18 14:30:00,54.42,54.5,54.39,54.42,162100.0,34.5789,34.6298,34.5599,34.5789,162100.0
2011-11-18 14:40:00,54.42,54.51,54.41,54.44,110100.0,34.5789,34.6361,34.5726,34.5917,110100.0
2011-11-18 14:50:00,54.44,54.5,54.39,54.41,183900.0,34.5917,34.6298,34.5599,34.5726,183900.0
2011-11-18 15:00:00,54.42,54.45,54.33,54.41,125000.0,34.5789,34.598,34.5218,34.5726,125000.0
2011-11-18 15:10:00,54.41,54.45,54.32,54.39,90400.0,34.5726,34.598,34.5154,34.5599,90400.0
2011-11-18 15:20:00,54.39,54.41,54.34,54.37,98200.0,34.5599,34.5726,34.5281,34.5472,98200.0
2011-11-18 15:30:00,54.38,54.48,54.33,54.43,231800.0,34.5535,34.6171,34.5218,34.5853,231800.0
2011-11-18 15:40:00,54.43,54.58,54.36,54.54,410300.0,34.5853,34.6806,34.5408,34.6552,410300.0
2011-11-18 15:50:00,54.54,54.57,54.48,54.53,577200.0,34.6552,34.6743,34.6171,34.6488,577200.0
2011-11-21 09:30:00,53.57,53.71,53.51,53.53,209300.0,34.0389,34.1278,34.0007,34.0134,209300.0
2011-11-21 09:40:00,53.54,53.68,53.47,53.5,181900.0,34.0198,34.1087,33.9753,33.9944,181900.0
2011-11-21 09:50:00,53.49,53.52,53.37,53.46,125500.0,33.988,34.0071,33.9118,33.969,125500.0
2011-11-21 10:00:00,53.47,53.56,53.21,53.24,223300.0,33.9753,34.0325,33.8101,33.8292,223300.0
2011-11-21 10:10:00,53.23,53.31,53.21,53.24,222800.0,33.8228,33.8736,33.8101,33.8292,222800.0
2011-11-21 10:20:00,53.23,53.25,53.17,53.24,92400.0,33.8228,33.8355,33.7847,33.8292,92400.0
2011-11-21 10:30:00,53.24,53.27,53.12,53.14,293700.0,33.8292,33.8482,33.7529,33.7656,293700.0
2011-11-21 10:40:00,53.14,53.14,53.03,53.06,118800.0,33.7656,33.7656,33.6957,33.7148,118800.0
2011-11-21 10:50:00,53.05,53.07,52.97,52.98,113600.0,33.7084,33.7211,33.6576,33.664,113600.0
2011-11-21 11:00:00,52.99,52.99,52.85,52.89,160200.0,33.6703,33.6703,33.5814,33.6068,160200.0
2011-11-21 11:10:00,52.89,53.02,52.89,53.01,114900.0,33.6068,33.6894,33.6068,33.683,114900.0
2011-11-21 11:20:00,53.02,53.1,52.98,53.07,59800.0,33.6894,33.7402,33.664,33.7211,59800.0
2011-11-21 11:30:00,53.06,53.07,52.94,52.97,63300.0,33.7148,33.7211,33.6385,33.6576,63300.0
2011-11-21 11:40:00,52.96,53.01,52.92,52.99,79700.0,33.6513,33.683,33.6258,33.6703,79700.0
2011-11-21 11:50:00,52.99,53.02,52.93,52.98,75200.0,33.6703,33.6894,33.6322,33.664,75200.0
2011-11-21 12:00:00,52.97,53.01,52.89,52.9,71900.0,33.6576,33.683,33.6068,33.6131,71900.0
2011-11-21 12:10:00,52.9,53.0,52.89,52.91,82600.0,33.6131,33.6767,33.6068,33.6195,82600.0
2011-11-21 12:20:00,52.89,52.99,52.89,52.93,43200.0,33.6068,33.6703,33.6068,33.6322,43200.0
2011-11-21 12:30:00,52.93,52.98,52.9,52.97,54300.0,33.6322,33.664,33.6131,33.6576,54300.0
2011-11-21 12:40:00,52.97,53.07,52.96,53.07,43000.0,33.6576,33.7211,33.6513,33.7211,43000.0
2011-11-21 12:50:00,53.06,53.08,52.98,53.01,33800.0,33.7148,33.7275,33.664,33.683,33800.0
2011-11-21 13:00:00,53.01,53.15,53.0,53.11,33800.0,33.683,33.772,33.6767,33.7466,33800.0
2011-11-21 13:10:00,53.11,53.11,53.04,53.05,64300.0,33.7466,33.7466,33.7021,33.7084,64300.0
2011-11-21 13:20:00,53.06,53.15,53.05,53.09,61000.0,33.7148,33.772,33.7084,33.7339,61000.0
2011-11-21 13:30:00,53.08,53.11,53.05,53.08,80100.0,33.7275,33.7466,33.7084,33.7275,80100.0
2011-11-21 13:40:00,53.08,53.09,53.0,53.03,53500.0,33.7275,33.7339,33.6767,33.6957,53500.0
2011-11-21 13:50:00,53.02,53.03,52.9,52.91,63100.0,33.6894,33.6957,33.6131,33.6195,63100.0
2011-11-21 14:00:00,52.91,52.95,52.9,52.93,73100.0,33.6195,33.6449,33.6131,33.6322,73100.0
2011-11-21 14:10:00,52.92,53.11,52.92,53.0,174300.0,33.6258,33.7466,33.6258,33.6767,174300.0
2011-11-21 14:20:00,52.99,53.09,52.99,53.07,78100.0,33.6703,33.7339,33.6703,33.7211,78100.0
2011-11-21 14:30:00,53.07,53.19,53.07,53.13,130000.0,33.7211,33.7974,33.7211,33.7593,130000.0
2011-11-21 14:40:00,53.14,53.25,53.13,53.2,205000.0,33.7656,33.8355,33.7593,33.8037,205000.0
2011-11-21 14:50:00,53.2,53.25,53.14,53.14,215400.0,33.8037,33.8355,33.7656,33.7656,215400.0
2011-11-21 15:00:00,53.13,53.18,53.02,53.07,141100.0,33.7593,33.791,33.6894,33.7211,141100.0
2011-11-21 15:10:00,53.07,53.23,53.06,53.2,208300.0,33.7211,33.8228,33.7148,33.8037,208300.0
2011-11-21 15:20:00,53.2,53.32,53.2,53.24,132600.0,33.8037,33.88,33.8037,33.8292,132600.0
2011-11-21 15:30:00,53.25,53.38,53.23,53.34,173900.0,33.8355,33.9181,33.8228,33.8927,173900.0
2011-11-21 15:40:00,53.34,53.41,53.26,53.4,254000.0,33.8927,33.9372,33.8419,33.9308,254000.0
2011-11-21 15:50:00,53.39,53.43,53.13,53.15,614400.0,33.9245,33.9499,33.7593,33.772,614400.0
2011-11-22 09:30:00,53.08,53.42,52.92,53.32,366000.0,33.7275,33.9435,33.6258,33.88,366000.0
2011-11-22 09:40:00,53.32,53.37,53.27,53.32,169500.0,33.88,33.9118,33.8482,33.88,169500.0
2011-11-22 09:50:00,53.32,53.32,53.17,53.27,93900.0,33.88,33.88,33.7847,33.8482,93900.0
2011-11-22 10:00:00,53.28,53.33,53.15,53.17,146200.0,33.8546,33.8864,33.772,33.7847,146200.0
2011-11-22 10:10:00,53.16,53.18,53.08,53.11,99300.0,33.7783,33.791,33.7275,33.7466,99300.0
2011-11-22 10:20:00,53.11,53.21,53.1,53.18,102900.0,33.7466,33.8101,33.7402,33.791,102900.0
2011-11-22 10:30:00,53.19,53.21,53.07,53.1,81200.0,33.7974,33.8101,33.7211,33.7402,81200.0
2011-11-22 10:40:00,53.1,53.14,52.91,52.92,173700.0,33.7402,33.7656,33.6195,33.6258,173700.0
2011-11-22 10:50:00,52.92,52.95,52.72,52.76,218100.0,33.6258,33.6449,33.4988,33.5242,218100.0
2011-11-22 11:00:00,52.76,52.79,52.67,52.73,159000.0,33.5242,33.5432,33.467,33.5051,159000.0
2011-11-22 11:10:00,52.73,52.79,52.69,52.76,120300.0,33.5051,33.5432,33.4797,33.5242,120300.0
2011-11-22 11:20:00,52.76,52.76,52.66,52.72,73100.0,33.5242,33.5242,33.4606,33.4988,73100.0
2011-11-22 11:30:00,52.74,52.74,52.63,52.66,103300.0,33.5115,33.5115,33.4416,33.4606,103300.0
2011-11-22 11:40:00,52.65,52.7,52.61,52.67,127900.0,33.4543,33.486,33.4289,33.467,127900.0
2011-11-22 11:50:00,52.68,52.76,52.64,52.73,69500.0,33.4733,33.5242,33.4479,33.5051,69500.0
2011-11-22 12:00:00,52.74,53.19,52.73,53.17,214900.0,33.5115,33.7974,33.5051,33.7847,214900.0
2011-11-22 12:10:00,53.18,53.27,53.09,53.23,122800.0,33.791,33.8482,33.7339,33.8228,122800.0
2011-11-22 12:20:00,53.23,53.24,53.04,53.07,99800.0,33.8228,33.8292,33.7021,33.7211,99800.0
2011-11-22 12:30:00,53.07,53.14,53.01,53.08,121000.0,33.7211,33.7656,33.683,33.7275,121000.0
2011-11-22 12:40:00,53.08,53.11,53.04,53.05,47400.0,33.7275,33.7466,33.7021,33.7084,47400.0
2011-11-22 12:50:00,53.06,53.16,53.06,53.16,42400.0,33.7148,33.7783,33.7148,33.7783,42400.0
2011-11-22 13:00:00,53.16,53.21,53.12,53.15,68900.0,33.7783,33.8101,33.7529,33.772,68900.0
2011-11-22 13:10:00,53.16,53.29,53.1,53.28,134000.0,33.7783,33.8609,33.7402,33.8546,134000.0
2011-11-22 13:20:00,53.3,53.31,53.21,53.22,64700.0,33.8673,33.8736,33.8101,33.8165,64700.0
2011-11-22 13:30:00,53.22,53.33,53.21,53.33,48900.0,33.8165,33.8864,33.8101,33.8864,48900.0
2011-11-22 13:40:00,53.33,53.34,53.2,53.21,60100.0,33.8864,33.8927,33.8037,33.8101,60100.0
2011-11-22 13:50:00,53.2,53.22,53.05,53.14,186000.0,33.8037,33.8165,33.7084,33.7656,186000.0
2011-11-22 14:00:00,53.13,53.15,53.05,53.09,52400.0,33.7593,33.772,33.7084,33.7339,52400.0
2011-11-22 14:10:00,53.09,53.16,53.09,53.09,47800.0,33.7339,33.7783,33.7339,33.7339,47800.0
2011-11-22 14:20:00,53.1,53.11,52.98,53.01,64600.0,33.7402,33.7466,33.664,33.683,64600.0
2011-11-22 14:30:00,53.02,53.04,52.94,53.01,73100.0,33.6894,33.7021,33.6385,33.683,73100.0
2011-11-22 14:40:00,53.0,53.12,53.0,53.04,116100.0,33.6767,33.7529,33.6767,33.7021,116100.0
2011-11-22 14:50:00,53.04,53.08,52.98,53.05,93400.0,33.7021,33.7275,33.664,33.7084,93400.0
2011-11-22 15:00:00,53.05,53.09,52.94,52.96,143100.0,33.7084,33.7339,33.6385,33.6513,143100.0
2011-11-22 15:10:00,52.95,52.99,52.88,52.93,117100.0,33.6449,33.6703,33.6004,33.6322,117100.0
2011-11-22 15:20:00,52.93,53.08,52.88,53.0,317900.0,33.6322,33.7275,33.6004,33.6767,317900.0
2011-11-22 15:30:00,53.0,53.08,52.94,52.96,114800.0,33.6767,33.7275,33.6385,33.6513,114800.0
2011-11-22 15:40:00,52.93,52.98,52.88,52.96,259100.0,33.6322,33.664,33.6004,33.6513,259100.0
2011-11-22 15:50:00,52.95,52.98,52.89,52.97,647000.0,33.6449,33.664,33.6068,33.6576,647000.0
2011-11-23 09:30:00,52.47,52.56,52.31,52.42,248000.0,33.3399,33.3971,33.2382,33.3081,248000.0
2011-11-23 09:40:00,52.41,52.42,52.23,52.31,190100.0,33.3018,33.3081,33.1874,33.2382,190100.0
2011-11-23 09:50:00,52.31,52.34,52.13,52.15,269300.0,33.2382,33.2573,33.1239,33.1366,269300.0
2011-11-23 10:00:00,52.13,52.19,52.11,52.18,109200.0,33.1239,33.162,33.1112,33.1556,109200.0
2011-11-23 10:10:00,52.17,52.18,52.0,52.04,221200.0,33.1493,33.1556,33.0413,33.0667,221200.0
2011-11-23 10:20:00,52.02,52.05,51.95,51.95,119500.0,33.054,33.073,33.0095,33.0095,119500.0
2011-11-23 10:30:00,51.95,51.96,51.85,51.93,150400.0,33.0095,33.0158,32.9459,32.9968,150400.0
2011-11-23 10:40:00,51.94,51.95,51.83,51.85,101600.0,33.0031,33.0095,32.9332,32.9459,101600.0
2011-11-23 10:50:00,51.86,51.93,51.84,51.86,73800.0,32.9523,32.9968,32.9396,32.9523,73800.0
2011-11-23 11:00:00,51.86,51.97,51.78,51.79,177700.0,32.9523,33.0222,32.9015,32.9078,177700.0
2011-11-23 11:10:00,51.78,51.84,51.64,51.67,154700.0,32.9015,32.9396,32.8125,32.8316,154700.0
2011-11-23 11:20:00,51.67,51.67,51.57,51.59,223300.0,32.8316,32.8316,32.768,32.7807,223300.0
2011-11-23 11:30:00,51.6,51.68,51.52,51.66,193900.0,32.7871,32.8379,32.7363,32.8252,193900.0
2011-11-23 11:40:00,51.66,51.68,51.6,51.65,119800.0,32.8252,32.8379,32.7871,32.8189,119800.0
2011-11-23 11:50:00,51.65,51.7,51.6,51.62,135900.0,32.8189,32.8506,32.7871,32.7998,135900.0
2011-11-23 12:00:00,51.61,51.67,51.61,51.64,106100.0,32.7934,32.8316,32.7934,32.8125,106100.0
2011-11-23 12:10:00,51.63,51.73,51.63,51.72,81600.0,32.8062,32.8697,32.8062,32.8633,81600.0
2011-11-23 12:20:00,51.72,51.81,51.71,51.74,65200.0,32.8633,32.9205,32.857,32.8761,65200.0
2011-11-23 12:30:00,51.71,51.78,51.67,51.77,38500.0,32.857,32.9015,32.8316,32.8951,38500.0
2011-11-23 12:40:00,51.75,51.83,51.74,51.78,84800.0,32.8824,32.9332,32.8761,32.9015,84800.0
2011-11-23 12:50:00,51.79,52.02,51.79,51.94,98100.0,32.9078,33.054,32.9078,33.0031,98100.0
2011-11-23 13:00:00,51.94,51.98,51.89,51.98,36700.0,33.0031,33.0286,32.9714,33.0286,36700.0
2011-11-23 13:10:00,51.97,52.0,51.92,51.94,35000.0,33.0222,33.0413,32.9904,33.0031,35000.0
2011-11-23 13:20:00,51.93,51.94,51.9,51.94,39200.0,32.9968,33.0031,32.9777,33.0031,39200.0
2011-11-23 13:30:00,51.94,51.97,51.92,51.93,36000.0,33.0031,33.0222,32.9904,32.9968,36000.0
2011-11-23 13:40:00,51.93,51.94,51.87,51.89,71600.0,32.9968,33.0031,32.9587,32.9714,71600.0
2011-11-23 13:50:00,51.88,51.95,51.82,51.84,85900.0,32.965,33.0095,32.9269,32.9396,85900.0
2011-11-23 14:00:00,51.83,51.88,51.81,51.85,64200.0,32.9332,32.965,32.9205,32.9459,64200.0
2011-11-23 14:10:00,51.85,51.87,51.71,51.77,112200.0,32.9459,32.9587,32.857,32.8951,112200.0
2011-11-23 14:20:00,51.76,51.76,51.64,51.73,132000.0,32.8888,32.8888,32.8125,32.8697,132000.0
2011-11-23 14:30:00,51.74,51.81,51.72,51.79,72900.0,32.8761,32.9205,32.8633,32.9078,72900.0
2011-11-23 14:40:00,51.78,51.81,51.69,51.71,89100.0,32.9015,32.9205,32.8443,32.857,89100.0
2011-11-23 14:50:00,51.72,51.72,51.62,51.62,109300.0,32.8633,32.8633,32.7998,32.7998,109300.0
2011-11-23 15:00:00,51.62,51.77,51.6,51.69,156500.0,32.7998,32.8951,32.7871,32.8443,156500.0
2011-11-23 15:10:00,51.69,51.83,51.68,51.78,151100.0,32.8443,32.9332,32.8379,32.9015,151100.0
2011-11-23 15:20:00,51.77,51.81,51.66,51.67,120500.0,32.8951,32.9205,32.8252,32.8316,120500.0
2011-11-23 15:30:00,51.69,51.74,51.64,51.68,172400.0,32.8443,32.8761,32.8125,32.8379,172400.0
2011-11-23 15:40:00,51.68,51.87,51.68,51.75,357200.0,32.8379,32.9587,32.8379,32.8824,357200.0
2011-11-23 15:50:00,51.75,51.84,51.42,51.44,617100.0,32.8824,32.9396,32.6727,32.6854,617100.0
2011-11-25 09:30:00,51.23,51.6,51.23,51.54,300600.0,32.552,32.7871,32.552,32.749,300600.0
2011-11-25 09:40:00,51.54,51.8,51.52,51.66,159400.0,32.749,32.9142,32.7363,32.8252,159400.0
2011-11-25 09:50:00,51.66,51.83,51.64,51.79,65000.0,32.8252,32.9332,32.8125,32.9078,65000.0
2011-11-25 10:00:00,51.8,52.04,51.8,52.04,58200.0,32.9142,33.0667,32.9142,33.0667,58200.0
2011-11-25 10:10:00,52.03,52.15,51.99,52.15,169600.0,33.0603,33.1366,33.0349,33.1366,169600.0
2011-11-25 10:20:00,52.16,52.2,52.07,52.08,96800.0,33.1429,33.1683,33.0857,33.0921,96800.0
2011-11-25 10:30:00,52.09,52.18,52.06,52.16,68600.0,33.0984,33.1556,33.0794,33.1429,68600.0
2011-11-25 10:40:00,52.15,52.21,52.13,52.19,75500.0,33.1366,33.1747,33.1239,33.162,75500.0
2011-11-25 10:50:00,52.2,52.24,52.15,52.2,94000.0,33.1683,33.1938,33.1366,33.1683,94000.0
2011-11-25 11:00:00,52.21,52.29,52.14,52.28,199600.0,33.1747,33.2255,33.1302,33.2192,199600.0
2011-11-25 11:10:00,52.27,52.58,52.27,52.56,136800.0,33.2128,33.4098,33.2128,33.3971,136800.0
2011-11-25 11:20:00,52.57,52.59,52.43,52.44,77600.0,33.4034,33.4162,33.3145,33.3208,77600.0
2011-11-25 11:30:00,52.44,52.57,52.24,52.3,145200.0,33.3208,33.4034,33.1938,33.2319,145200.0
2011-11-25 11:40:00,52.29,52.3,51.94,51.95,305200.0,33.2255,33.2319,33.0031,33.0095,305200.0
2011-11-25 11:50:00,51.96,51.97,51.79,51.81,79300.0,33.0158,33.0222,32.9078,32.9205,79300.0
2011-11-25 12:00:00,51.79,51.86,51.77,51.78,91900.0,32.9078,32.9523,32.8951,32.9015,91900.0
2011-11-25 12:10:00,51.78,51.84,51.74,51.84,58600.0,32.9015,32.9396,32.8761,32.9396,58600.0
2011-11-25 12:20:00,51.84,51.91,51.77,51.9,63500.0,32.9396,32.9841,32.8951,32.9777,63500.0
2011-11-25 12:30:00,51.9,51.91,51.75,51.76,90300.0,32.9777,32.9841,32.8824,32.8888,90300.0
2011-11-25 12:40:00,51.76,51.76,51.57,51.68,152600.0,32.8888,32.8888,32.768,32.8379,152600.0
2011-11-25 12:50:00,51.68,51.81,51.66,51.74,257100.0,32.8379,32.9205,32.8252,32.8761,257100.0
2011-11-28 09:30:00,53.27,53.42,52.61,52.86,373000.0,33.8482,33.9435,33.4289,33.5877,373000.0
2011-11-28 09:40:00,52.86,52.9,52.73,52.86,358100.0,33.5877,33.6131,33.5051,33.5877,358100.0
2011-11-28 09:50:00,52.87,52.92,52.77,52.86,174200.0,33.5941,33.6258,33.5305,33.5877,174200.0
2011-11-28 10:00:00,52.85,52.86,52.77,52.78,196000.0,33.5814,33.5877,33.5305,33.5369,196000.0
2011-11-28 10:10:00,52.78,52.85,52.72,52.82,323100.0,33.5369,33.5814,33.4988,33.5623,323100.0
2011-11-28 10:20:00,52.81,52.86,52.79,52.81,166400.0,33.5559,33.5877,33.5432,33.5559,166400.0
2011-11-28 10:30:00,52.83,52.91,52.82,52.84,199100.0,33.5686,33.6195,33.5623,33.575,199100.0
2011-11-28 10:40:00,52.84,52.98,52.8,52.93,211800.0,33.575,33.664,33.5496,33.6322,211800.0
2011-11-28 10:50:00,52.93,52.94,52.84,52.86,133700.0,33.6322,33.6385,33.575,33.5877,133700.0
2011-11-28 11:00:00,52.86,52.94,52.85,52.94,126100.0,33.5877,33.6385,33.5814,33.6385,126100.0
2011-11-28 11:10:00,52.94,53.05,52.91,53.03,97200.0,33.6385,33.7084,33.6195,33.6957,97200.0
2011-11-28 11:20:00,53.04,53.06,52.97,53.05,90200.0,33.7021,33.7148,33.6576,33.7084,90200.0
2011-11-28 11:30:00,53.06,53.09,53.02,53.03,69600.0,33.7148,33.7339,33.6894,33.6957,69600.0
2011-11-28 11:40:00,53.03,53.04,52.95,52.95,38400.0,33.6957,33.7021,33.6449,33.6449,38400.0
2011-11-28 11:50:00,52.96,52.96,52.91,52.92,40900.0,33.6513,33.6513,33.6195,33.6258,40900.0
2011-11-28 12:00:00,52.92,52.94,52.89,52.91,37100.0,33.6258,33.6385,33.6068,33.6195,37100.0
2011-11-28 12:10:00,52.91,52.93,52.88,52.9,80200.0,33.6195,33.6322,33.6004,33.6131,80200.0
2011-11-28 12:20:00,52.89,52.91,52.87,52.87,29700.0,33.6068,33.6195,33.5941,33.5941,29700.0
2011-11-28 12:30:00,52.87,52.87,52.64,52.73,795600.0,33.5941,33.5941,33.4479,33.5051,795600.0
2011-11-28 12:40:00,52.73,52.77,52.71,52.71,95700.0,33.5051,33.5305,33.4924,33.4924,95700.0
2011-11-28 12:50:00,52.71,52.72,52.51,52.54,117300.0,33.4924,33.4988,33.3653,33.3844,117300.0
2011-11-28 13:00:00,52.54,52.56,52.45,52.48,57300.0,33.3844,33.3971,33.3272,33.3463,57300.0
2011-11-28 13:10:00,52.5,52.58,52.46,52.57,97100.0,33.359,33.4098,33.3335,33.4034,97100.0
2011-11-28 13:20:00,52.58,52.68,52.58,52.66,74700.0,33.4098,33.4733,33.4098,33.4606,74700.0
2011-11-28 13:30:00,52.65,52.69,52.64,52.67,27100.0,33.4543,33.4797,33.4479,33.467,27100.0
2011-11-28 13:40:00,52.67,52.69,52.61,52.61,28100.0,33.467,33.4797,33.4289,33.4289,28100.0
2011-11-28 13:50:00,52.62,52.63,52.42,52.42,72600.0,33.4352,33.4416,33.3081,33.3081,72600.0
2011-11-28 14:00:00,52.43,52.59,52.43,52.59,83000.0,33.3145,33.4162,33.3145,33.4162,83000.0
2011-11-28 14:10:00,52.59,52.73,52.58,52.72,71000.0,33.4162,33.5051,33.4098,33.4988,71000.0
2011-11-28 14:20:00,52.73,52.75,52.68,52.71,79100.0,33.5051,33.5178,33.4733,33.4924,79100.0
2011-11-28 14:30:00,52.72,52.74,52.67,52.68,82100.0,33.4988,33.5115,33.467,33.4733,82100.0
2011-11-28 14:40:00,52.68,52.72,52.66,52.68,75400.0,33.4733,33.4988,33.4606,33.4733,75400.0
2011-11-28 14:50:00,52.69,52.73,52.67,52.71,89200.0,33.4797,33.5051,33.467,33.4924,89200.0
2011-11-28 15:00:00,52.71,52.75,52.56,52.58,126200.0,33.4924,33.5178,33.3971,33.4098,126200.0
2011-11-28 15:10:00,52.58,52.63,52.53,52.58,154900.0,33.4098,33.4416,33.378,33.4098,154900.0
2011-11-28 15:20:00,52.59,52.66,52.44,52.49,111600.0,33.4162,33.4606,33.3208,33.3526,111600.0
2011-11-28 15:30:00,52.48,52.62,52.47,52.54,120200.0,33.3463,33.4352,33.3399,33.3844,120200.0
2011-11-28 15:40:00,52.54,52.57,52.41,52.46,219000.0,33.3844,33.4034,33.3018,33.3335,219000.0
2011-11-28 15:50:00,52.45,52.88,52.41,52.85,929500.0,33.3272,33.6004,33.3018,33.5814,929500.0
2011-11-29 09:30:00,53.09,53.09,52.69,52.82,247000.0,33.7339,33.7339,33.4797,33.5623,247000.0
2011-11-29 09:40:00,52.84,52.88,52.77,52.82,93700.0,33.575,33.6004,33.5305,33.5623,93700.0
2011-11-29 09:50:00,52.82,52.93,52.73,52.93,183200.0,33.5623,33.6322,33.5051,33.6322,183200.0
2011-11-29 10:00:00,52.9,53.0,52.77,52.94,363800.0,33.6131,33.6767,33.5305,33.6385,363800.0
2011-11-29 10:10:00,52.95,53.01,52.92,52.94,138000.0,33.6449,33.683,33.6258,33.6385,138000.0
2011-11-29 10:20:00,52.94,53.06,52.94,53.02,155000.0,33.6385,33.7148,33.6385,33.6894,155000.0
2011-11-29 10:30:00,53.02,53.02,52.89,52.93,99000.0,33.6894,33.6894,33.6068,33.6322,99000.0
2011-11-29 10:40:00,52.93,52.96,52.77,52.81,159800.0,33.6322,33.6513,33.5305,33.5559,159800.0
2011-11-29 10:50:00,52.82,52.84,52.72,52.77,86700.0,33.5623,33.575,33.4988,33.5305,86700.0
2011-11-29 11:00:00,52.76,52.83,52.67,52.67,70100.0,33.5242,33.5686,33.467,33.467,70100.0
2011-11-29 11:10:00,52.67,52.73,52.66,52.72,80700.0,33.467,33.5051,33.4606,33.4988,80700.0
2011-11-29 11:20:00,52.72,52.83,52.69,52.82,58800.0,33.4988,33.5686,33.4797,33.5623,58800.0
2011-11-29 11:30:00,52.82,52.92,52.81,52.84,42900.0,33.5623,33.6258,33.5559,33.575,42900.0
2011-11-29 11:40:00,52.84,52.89,52.73,52.77,67600.0,33.575,33.6068,33.5051,33.5305,67600.0
2011-11-29 11:50:00,52.78,52.8,52.68,52.72,115100.0,33.5369,33.5496,33.4733,33.4988,115100.0
2011-11-29 12:00:00,52.72,52.82,52.7,52.81,87000.0,33.4988,33.5623,33.486,33.5559,87000.0
2011-11-29 12:10:00,52.81,52.84,52.79,52.84,49500.0,33.5559,33.575,33.5432,33.575,49500.0
2011-11-29 12:20:00,52.84,52.9,52.81,52.9,41900.0,33.575,33.6131,33.5559,33.6131,41900.0
2011-11-29 12:30:00,52.9,52.91,52.76,52.77,43400.0,33.6131,33.6195,33.5242,33.5305,43400.0
2011-11-29 12:40:00,52.77,52.78,52.7,52.74,69500.0,33.5305,33.5369,33.486,33.5115,69500.0
2011-11-29 12:50:00,52.74,52.8,52.74,52.8,34200.0,33.5115,33.5496,33.5115,33.5496,34200.0
2011-11-29 13:00:00,52.8,52.81,52.69,52.71,57800.0,33.5496,33.5559,33.4797,33.4924,57800.0
2011-11-29 13:10:00,52.71,52.78,52.7,52.75,58100.0,33.4924,33.5369,33.486,33.5178,58100.0
2011-11-29 13:20:00,52.75,52.87,52.74,52.77,71300.0,33.5178,33.5941,33.5115,33.5305,71300.0
2011-11-29 13:30:00,52.77,52.78,52.59,52.66,757900.0,33.5305,33.5369,33.4162,33.4606,757900.0
2011-11-29 13:40:00,52.66,52.66,52.61,52.61,58800.0,33.4606,33.4606,33.4289,33.4289,58800.0
2011-11-29 13:50:00,52.61,52.63,52.46,52.54,107800.0,33.4289,33.4416,33.3335,33.3844,107800.0
2011-11-29 14:00:00,52.53,52.54,52.43,52.47,87900.0,33.378,33.3844,33.3145,33.3399,87900.0
2011-11-29 14:10:00,52.47,52.52,52.41,52.51,90900.0,33.3399,33.3717,33.3018,33.3653,90900.0
2011-11-29 14:20:00,52.51,52.54,52.46,52.49,96400.0,33.3653,33.3844,33.3335,33.3526,96400.0
2011-11-29 14:30:00,52.48,52.56,52.48,52.52,65700.0,33.3463,33.3971,33.3463,33.3717,65700.0
2011-11-29 14:40:00,52.52,52.61,52.51,52.53,63200.0,33.3717,33.4289,33.3653,33.378,63200.0
2011-11-29 14:50:00,52.52,52.6,52.48,52.52,85700.0,33.3717,33.4225,33.3463,33.3717,85700.0
2011-11-29 15:00:00,52.52,52.57,52.51,52.54,46100.0,33.3717,33.4034,33.3653,33.3844,46100.0
2011-11-29 15:10:00,52.54,52.77,52.53,52.77,201900.0,33.3844,33.5305,33.378,33.5305,201900.0
2011-11-29 15:20:00,52.76,52.77,52.64,52.64,48400.0,33.5242,33.5305,33.4479,33.4479,48400.0
2011-11-29 15:30:00,52.64,52.76,52.64,52.7,119000.0,33.4479,33.5242,33.4479,33.486,119000.0
2011-11-29 15:40:00,52.7,52.77,52.65,52.73,243300.0,33.486,33.5305,33.4543,33.5051,243300.0
2011-11-29 15:50:00,52.73,52.73,52.64,52.68,426800.0,33.5051,33.5051,33.4479,33.4733,426800.0
2011-11-30 09:30:00,54.07,54.35,53.95,53.95,450900.0,34.3566,34.5345,34.2803,34.2803,450900.0
2011-11-30 09:40:00,53.96,54.11,53.93,54.01,282900.0,34.2867,34.382,34.2676,34.3184,282900.0
2011-11-30 09:50:00,54.02,54.03,53.91,53.99,366200.0,34.3248,34.3311,34.2549,34.3057,366200.0
2011-11-30 10:00:00,54.0,54.12,54.0,54.09,301000.0,34.3121,34.3883,34.3121,34.3693,301000.0
2011-11-30 10:10:00,54.09,54.15,54.08,54.15,229100.0,34.3693,34.4074,34.3629,34.4074,229100.0
2011-11-30 10:20:00,54.15,54.16,54.07,54.11,167300.0,34.4074,34.4137,34.3566,34.382,167300.0
2011-11-30 10:30:00,54.1,54.3,54.1,54.29,300300.0,34.3756,34.5027,34.3756,34.4963,300300.0
2011-11-30 10:40:00,54.3,54.36,54.26,54.33,281800.0,34.5027,34.5408,34.4773,34.5218,281800.0
2011-11-30 10:50:00,54.33,54.4,54.28,54.35,359700.0,34.5218,34.5662,34.49,34.5345,359700.0
2011-11-30 11:00:00,54.35,54.36,54.27,54.27,121100.0,34.5345,34.5408,34.4836,34.4836,121100.0
2011-11-30 11:10:00,54.26,54.31,54.25,54.3,68100.0,34.4773,34.5091,34.4709,34.5027,68100.0
2011-11-30 11:20:00,54.3,54.32,54.27,54.28,76900.0,34.5027,34.5154,34.4836,34.49,76900.0
2011-11-30 11:30:00,54.28,54.3,54.16,54.17,105200.0,34.49,34.5027,34.4137,34.4201,105200.0
2011-11-30 11:40:00,54.18,54.2,54.13,54.14,105900.0,34.4265,34.4392,34.3947,34.401,105900.0
2011-11-30 11:50:00,54.14,54.19,54.11,54.19,171900.0,34.401,34.4328,34.382,34.4328,171900.0
2011-11-30 12:00:00,54.18,54.2,54.14,54.15,116600.0,34.4265,34.4392,34.401,34.4074,116600.0
2011-11-30 12:10:00,54.15,54.16,54.11,54.12,179300.0,34.4074,34.4137,34.382,34.3883,179300.0
2011-11-30 12:20:00,54.12,54.17,54.11,54.15,146900.0,34.3883,34.4201,34.382,34.4074,146900.0
2011-11-30 12:30:00,54.15,54.24,54.15,54.19,117700.0,34.4074,34.4646,34.4074,34.4328,117700.0
2011-11-30 12:40:00,54.2,54.22,54.18,54.2,90700.0,34.4392,34.4519,34.4265,34.4392,90700.0
2011-11-30 12:50:00,54.2,54.27,54.2,54.27,164200.0,34.4392,34.4836,34.4392,34.4836,164200.0
2011-11-30 13:00:00,54.26,54.35,54.26,54.32,202000.0,34.4773,34.5345,34.4773,34.5154,202000.0
2011-11-30 13:10:00,54.32,54.34,54.3,54.33,180500.0,34.5154,34.5281,34.5027,34.5218,180500.0
2011-11-30 13:20:00,54.33,54.35,54.33,54.34,151000.0,34.5218,34.5345,34.5218,34.5281,151000.0
2011-11-30 13:30:00,54.34,54.42,54.33,54.41,187500.0,34.5281,34.5789,34.5218,34.5726,187500.0
2011-11-30 13:40:00,54.41,54.44,54.38,54.42,69900.0,34.5726,34.5917,34.5535,34.5789,69900.0
2011-11-30 13:50:00,54.42,54.43,54.38,54.42,128900.0,34.5789,34.5853,34.5535,34.5789,128900.0
2011-11-30 14:00:00,54.42,54.43,54.36,54.37,146700.0,34.5789,34.5853,34.5408,34.5472,146700.0
2011-11-30 14:10:00,54.38,54.43,54.37,54.43,114600.0,34.5535,34.5853,34.5472,34.5853,114600.0
2011-11-30 14:20:00,54.43,54.53,54.42,54.52,186700.0,34.5853,34.6488,34.5789,34.6425,186700.0
2011-11-30 14:30:00,54.52,54.66,54.52,54.65,197700.0,34.6425,34.7314,34.6425,34.7251,197700.0
2011-11-30 14:40:00,54.66,54.68,54.63,54.64,155600.0,34.7314,34.7442,34.7124,34.7187,155600.0
2011-11-30 14:50:00,54.65,54.81,54.65,54.8,122700.0,34.7251,34.8268,34.7251,34.8204,122700.0
2011-11-30 15:00:00,54.8,54.81,54.73,54.81,131700.0,34.8204,34.8268,34.7759,34.8268,131700.0
2011-11-30 15:10:00,54.82,54.86,54.81,54.86,188100.0,34.8331,34.8585,34.8268,34.8585,188100.0
2011-11-30 15:20:00,54.86,54.94,54.79,54.93,395700.0,34.8585,34.9094,34.814,34.903,395700.0
2011-11-30 15:30:00,54.93,55.05,54.9,55.0,452200.0,34.903,34.9793,34.8839,34.9475,452200.0
2011-11-30 15:40:00,55.0,55.12,54.89,54.95,610000.0,34.9475,35.0237,34.8776,34.9157,610000.0
2011-11-30 15:50:00,54.94,55.21,54.94,55.15,1315100.0,34.9094,35.0809,34.9094,35.0428,1315100.0
2011-12-01 09:30:00,54.99,55.09,54.45,54.45,312400.0,34.9411,35.0047,34.598,34.598,312400.0
2011-12-01 09:40:00,54.45,54.92,54.45,54.85,518100.0,34.598,34.8967,34.598,34.8522,518100.0
2011-12-01 09:50:00,54.86,54.99,54.84,54.91,164400.0,34.8585,34.9411,34.8458,34.8903,164400.0
2011-12-01 10:00:00,54.94,55.03,54.86,55.0,104200.0,34.9094,34.9665,34.8585,34.9475,104200.0
2011-12-01 10:10:00,55.0,55.02,54.97,54.97,108900.0,34.9475,34.9602,34.9284,34.9284,108900.0
2011-12-01 10:20:00,54.98,55.04,54.97,55.03,80900.0,34.9348,34.9729,34.9284,34.9665,80900.0
2011-12-01 10:30:00,55.03,55.03,54.87,54.89,119900.0,34.9665,34.9665,34.8649,34.8776,119900.0
2011-12-01 10:40:00,54.89,54.89,54.82,54.82,149900.0,34.8776,34.8776,34.8331,34.8331,149900.0
2011-12-01 10:50:00,54.83,54.85,54.71,54.71,87200.0,34.8395,34.8522,34.7632,34.7632,87200.0
2011-12-01 11:00:00,54.71,54.73,54.67,54.68,77800.0,34.7632,34.7759,34.7378,34.7442,77800.0
2011-12-01 11:10:00,54.68,54.68,54.55,54.56,157300.0,34.7442,34.7442,34.6616,34.6679,157300.0
2011-12-01 11:20:00,54.55,54.57,54.34,54.34,116400.0,34.6616,34.6743,34.5281,34.5281,116400.0
2011-12-01 11:30:00,54.33,54.36,54.21,54.28,126800.0,34.5218,34.5408,34.4455,34.49,126800.0
2011-12-01 11:40:00,54.29,54.31,54.2,54.25,97900.0,34.4963,34.5091,34.4392,34.4709,97900.0
2011-12-01 11:50:00,54.24,54.36,54.23,54.3,159000.0,34.4646,34.5408,34.4582,34.5027,159000.0
2011-12-01 12:00:00,54.3,54.32,54.26,54.27,154500.0,34.5027,34.5154,34.4773,34.4836,154500.0
2011-12-01 12:10:00,54.28,54.3,54.24,54.28,78200.0,34.49,34.5027,34.4646,34.49,78200.0
2011-12-01 12:20:00,54.28,54.43,54.25,54.43,75700.0,34.49,34.5853,34.4709,34.5853,75700.0
2011-12-01 12:30:00,54.43,54.46,54.38,54.45,83300.0,34.5853,34.6044,34.5535,34.598,83300.0
2011-12-01 12:40:00,54.46,54.48,54.41,54.44,34800.0,34.6044,34.6171,34.5726,34.5917,34800.0
2011-12-01 12:50:00,54.43,54.49,54.37,54.37,66400.0,34.5853,34.6234,34.5472,34.5472,66400.0
2011-12-01 13:00:00,54.38,54.45,54.38,54.39,36600.0,34.5535,34.598,34.5535,34.5599,36600.0
2011-12-01 13:10:00,54.4,54.44,54.37,54.44,31400.0,34.5662,34.5917,34.5472,34.5917,31400.0
2011-12-01 13:20:00,54.44,54.53,54.44,54.51,103300.0,34.5917,34.6488,34.5917,34.6361,103300.0
2011-12-01 13:30:00,54.51,54.55,54.5,54.5,23600.0,34.6361,34.6616,34.6298,34.6298,23600.0
2011-12-01 13:40:00,54.51,54.6,54.51,54.58,75500.0,34.6361,34.6933,34.6361,34.6806,75500.0
2011-12-01 13:50:00,54.59,54.64,54.55,54.63,54000.0,34.687,34.7187,34.6616,34.7124,54000.0
2011-12-01 14:00:00,54.64,54.65,54.55,54.56,96000.0,34.7187,34.7251,34.6616,34.6679,96000.0
2011-12-01 14:10:00,54.56,54.56,54.44,54.45,38900.0,34.6679,34.6679,34.5917,34.598,38900.0
2011-12-01 14:20:00,54.46,54.49,54.44,54.47,38600.0,34.6044,34.6234,34.5917,34.6107,38600.0
2011-12-01 14:30:00,54.47,54.55,54.45,54.53,46700.0,34.6107,34.6616,34.598,34.6488,46700.0
2011-12-01 14:40:00,54.53,54.6,54.51,54.57,38400.0,34.6488,34.6933,34.6361,34.6743,38400.0
2011-12-01 14:50:00,54.58,54.61,54.55,54.57,34300.0,34.6806,34.6997,34.6616,34.6743,34300.0
2011-12-01 15:00:00,54.57,54.6,54.51,54.52,49000.0,34.6743,34.6933,34.6361,34.6425,49000.0
2011-12-01 15:10:00,54.52,54.6,54.52,54.59,66800.0,34.6425,34.6933,34.6425,34.687,66800.0
2011-12-01 15:20:00,54.59,54.69,54.56,54.69,88600.0,34.687,34.7505,34.6679,34.7505,88600.0
2011-12-01 15:30:00,54.69,54.69,54.63,54.64,153300.0,34.7505,34.7505,34.7124,34.7187,153300.0
2011-12-01 15:40:00,54.64,54.69,54.61,54.64,226500.0,34.7187,34.7505,34.6997,34.7187,226500.0
2011-12-01 15:50:00,54.63,54.65,54.48,54.61,491000.0,34.7124,34.7251,34.6171,34.6997,491000.0
2011-12-02 09:30:00,55.02,55.23,54.95,55.05,177700.0,34.9602,35.0936,34.9157,34.9793,177700.0
2011-12-02 09:40:00,55.05,55.1,54.86,54.99,188900.0,34.9793,35.011,34.8585,34.9411,188900.0
2011-12-02 09:50:00,54.99,55.11,54.97,55.08,182200.0,34.9411,35.0174,34.9284,34.9983,182200.0
2011-12-02 10:00:00,55.08,55.12,55.01,55.05,107100.0,34.9983,35.0237,34.9538,34.9793,107100.0
2011-12-02 10:10:00,55.06,55.4,55.04,55.4,131600.0,34.9856,35.2016,34.9729,35.2016,131600.0
2011-12-02 10:20:00,55.4,55.46,55.24,55.3,168000.0,35.2016,35.2398,35.1,35.1381,168000.0
2011-12-02 10:30:00,55.31,55.52,55.3,55.51,247400.0,35.1445,35.2779,35.1381,35.2715,247400.0
2011-12-02 10:40:00,55.51,55.55,55.45,55.47,71000.0,35.2715,35.297,35.2334,35.2461,71000.0
2011-12-02 10:50:00,55.47,55.56,55.44,55.47,85200.0,35.2461,35.3033,35.2271,35.2461,85200.0
2011-12-02 11:00:00,55.47,55.49,55.21,55.22,192900.0,35.2461,35.2588,35.0809,35.0873,192900.0
2011-12-02 11:10:00,55.21,55.22,55.06,55.13,108400.0,35.0809,35.0873,34.9856,35.0301,108400.0
2011-12-02 11:20:00,55.12,55.18,55.11,55.17,97000.0,35.0237,35.0619,35.0174,35.0555,97000.0
2011-12-02 11:30:00,55.17,55.22,55.03,55.03,66400.0,35.0555,35.0873,34.9665,34.9665,66400.0
2011-12-02 11:40:00,55.03,55.04,54.82,54.82,70200.0,34.9665,34.9729,34.8331,34.8331,70200.0
2011-12-02 11:50:00,54.82,54.99,54.81,54.97,27900.0,34.8331,34.9411,34.8268,34.9284,27900.0
2011-12-02 12:00:00,54.97,54.98,54.9,54.94,19900.0,34.9284,34.9348,34.8839,34.9094,19900.0
2011-12-02 12:10:00,54.95,55.0,54.91,54.98,70200.0,34.9157,34.9475,34.8903,34.9348,70200.0
2011-12-02 12:20:00,54.98,55.04,54.98,55.03,60700.0,34.9348,34.9729,34.9348,34.9665,60700.0
2011-12-02 12:30:00,55.02,55.05,54.99,55.01,70100.0,34.9602,34.9793,34.9411,34.9538,70100.0
2011-12-02 12:40:00,55.01,55.08,54.98,55.07,27700.0,34.9538,34.9983,34.9348,34.992,27700.0
2011-12-02 12:50:00,55.06,55.1,55.03,55.04,20700.0,34.9856,35.011,34.9665,34.9729,20700.0
2011-12-02 13:00:00,55.02,55.07,54.99,55.03,22900.0,34.9602,34.992,34.9411,34.9665,22900.0
2011-12-02 13:10:00,55.03,55.04,54.97,55.02,31200.0,34.9665,34.9729,34.9284,34.9602,31200.0
2011-12-02 13:20:00,55.03,55.12,55.03,55.09,53000.0,34.9665,35.0237,34.9665,35.0047,53000.0
2011-12-02 13:30:00,55.09,55.09,55.02,55.03,104200.0,35.0047,35.0047,34.9602,34.9665,104200.0
2011-12-02 13:40:00,55.04,55.18,55.03,55.15,33200.0,34.9729,35.0619,34.9665,35.0428,33200.0
2011-12-02 13:50:00,55.13,55.15,55.04,55.08,38700.0,35.0301,35.0428,34.9729,34.9983,38700.0
2011-12-02 14:00:00,55.07,55.08,54.92,55.0,94200.0,34.992,34.9983,34.8967,34.9475,94200.0
2011-12-02 14:10:00,55.02,55.06,55.0,55.03,55400.0,34.9602,34.9856,34.9475,34.9665,55400.0
2011-12-02 14:20:00,55.04,55.11,55.03,55.07,38200.0,34.9729,35.0174,34.9665,34.992,38200.0
2011-12-02 14:30:00,55.05,55.06,54.98,55.02,37900.0,34.9793,34.9856,34.9348,34.9602,37900.0
2011-12-02 14:40:00,55.02,55.04,54.99,55.02,28000.0,34.9602,34.9729,34.9411,34.9602,28000.0
2011-12-02 14:50:00,55.02,55.04,54.85,54.89,51000.0,34.9602,34.9729,34.8522,34.8776,51000.0
2011-12-02 15:00:00,54.88,54.95,54.87,54.92,110700.0,34.8712,34.9157,34.8649,34.8967,110700.0
2011-12-02 15:10:00,54.92,54.96,54.9,54.9,165300.0,34.8967,34.9221,34.8839,34.8839,165300.0
2011-12-02 15:20:00,54.9,54.91,54.83,54.87,82700.0,34.8839,34.8903,34.8395,34.8649,82700.0
2011-12-02 15:30:00,54.87,54.89,54.77,54.84,103700.0,34.8649,34.8776,34.8013,34.8458,103700.0
2011-12-02 15:40:00,54.85,54.88,54.61,54.64,316900.0,34.8522,34.8712,34.6997,34.7187,316900.0
2011-12-02 15:50:00,54.63,54.76,54.59,54.67,490800.0,34.7124,34.795,34.687,34.7378,490800.0
2011-12-05 09:30:00,55.45,55.5,55.07,55.1,221300.0,35.2334,35.2652,34.992,35.011,221300.0
2011-12-05 09:40:00,55.1,55.17,55.08,55.13,76100.0,35.011,35.0555,34.9983,35.0301,76100.0
2011-12-05 09:50:00,55.14,55.36,55.14,55.32,99100.0,35.0364,35.1762,35.0364,35.1508,99100.0
2011-12-05 10:00:00,55.29,55.33,55.11,55.14,166200.0,35.1318,35.1572,35.0174,35.0364,166200.0
2011-12-05 10:10:00,55.14,55.25,55.13,55.23,140700.0,35.0364,35.1063,35.0301,35.0936,140700.0
2011-12-05 10:20:00,55.23,55.38,55.22,55.36,96200.0,35.0936,35.1889,35.0873,35.1762,96200.0
2011-12-05 10:30:00,55.37,55.51,55.37,55.48,117000.0,35.1826,35.2715,35.1826,35.2525,117000.0
2011-12-05 10:40:00,55.47,55.5,55.43,55.46,151600.0,35.2461,35.2652,35.2207,35.2398,151600.0
2011-12-05 10:50:00,55.45,55.47,55.36,55.37,62700.0,35.2334,35.2461,35.1762,35.1826,62700.0
2011-12-05 11:00:00,55.37,55.37,55.32,55.34,73200.0,35.1826,35.1826,35.1508,35.1635,73200.0
2011-12-05 11:10:00,55.34,55.37,55.3,55.31,47900.0,35.1635,35.1826,35.1381,35.1445,47900.0
2011-12-05 11:20:00,55.31,55.31,55.18,55.2,56600.0,35.1445,35.1445,35.0619,35.0746,56600.0
2011-12-05 11:30:00,55.2,55.2,55.12,55.16,83900.0,35.0746,35.0746,35.0237,35.0492,83900.0
2011-12-05 11:40:00,55.16,55.19,55.15,55.17,58700.0,35.0492,35.0682,35.0428,35.0555,58700.0
2011-12-05 11:50:00,55.18,55.23,55.14,55.21,41300.0,35.0619,35.0936,35.0364,35.0809,41300.0
2011-12-05 12:00:00,55.22,55.36,55.19,55.32,33800.0,35.0873,35.1762,35.0682,35.1508,33800.0
2011-12-05 12:10:00,55.32,55.37,55.32,55.37,25400.0,35.1508,35.1826,35.1508,35.1826,25400.0
2011-12-05 12:20:00,55.37,55.42,55.37,55.4,27900.0,35.1826,35.2144,35.1826,35.2016,27900.0
2011-12-05 12:30:00,55.41,55.49,55.4,55.45,30300.0,35.208,35.2588,35.2016,35.2334,30300.0
2011-12-05 12:40:00,55.46,55.58,55.46,55.58,39600.0,35.2398,35.316,35.2398,35.316,39600.0
2011-12-05 12:50:00,55.58,55.7,55.56,55.61,197400.0,35.316,35.3923,35.3033,35.3351,197400.0
2011-12-05 13:00:00,55.61,55.63,55.51,55.51,81200.0,35.3351,35.3478,35.2715,35.2715,81200.0
2011-12-05 13:10:00,55.52,55.54,55.43,55.44,133800.0,35.2779,35.2906,35.2207,35.2271,133800.0
2011-12-05 13:20:00,55.43,55.44,55.39,55.43,40000.0,35.2207,35.2271,35.1953,35.2207,40000.0
2011-12-05 13:30:00,55.43,55.52,55.41,55.5,102700.0,35.2207,35.2779,35.208,35.2652,102700.0
2011-12-05 13:40:00,55.51,55.51,55.23,55.25,82900.0,35.2715,35.2715,35.0936,35.1063,82900.0
2011-12-05 13:50:00,55.23,55.32,55.21,55.25,64100.0,35.0936,35.1508,35.0809,35.1063,64100.0
2011-12-05 14:00:00,55.25,55.25,55.02,55.07,80300.0,35.1063,35.1063,34.9602,34.992,80300.0
2011-12-05 14:10:00,55.08,55.18,55.03,55.17,91500.0,34.9983,35.0619,34.9665,35.0555,91500.0
2011-12-05 14:20:00,55.16,55.17,55.08,55.15,71300.0,35.0492,35.0555,34.9983,35.0428,71300.0
2011-12-05 14:30:00,55.16,55.16,55.1,55.11,41400.0,35.0492,35.0492,35.011,35.0174,41400.0
2011-12-05 14:40:00,55.11,55.14,55.09,55.12,16500.0,35.0174,35.0364,35.0047,35.0237,16500.0
2011-12-05 14:50:00,55.12,55.14,55.1,55.13,42300.0,35.0237,35.0364,35.011,35.0301,42300.0
2011-12-05 15:00:00,55.14,55.19,54.99,55.03,128000.0,35.0364,35.0682,34.9411,34.9665,128000.0
2011-12-05 15:10:00,55.02,55.04,54.79,54.82,121000.0,34.9602,34.9729,34.814,34.8331,121000.0
2011-12-05 15:20:00,54.81,54.86,54.8,54.83,103700.0,34.8268,34.8585,34.8204,34.8395,103700.0
2011-12-05 15:30:00,54.83,54.85,54.76,54.77,81200.0,34.8395,34.8522,34.795,34.8013,81200.0
2011-12-05 15:40:00,54.77,54.98,54.73,54.95,254000.0,34.8013,34.9348,34.7759,34.9157,254000.0
2011-12-05 15:50:00,54.94,55.13,54.89,55.13,464600.0,34.9094,35.0301,34.8776,35.0301,464600.0
2011-12-06 09:30:00,55.05,55.2,54.9,54.99,120500.0,34.9793,35.0746,34.8839,34.9411,120500.0
2011-12-06 09:40:00,55.0,55.01,54.67,54.67,241200.0,34.9475,34.9538,34.7378,34.7378,241200.0
2011-12-06 09:50:00,54.66,54.8,54.65,54.79,234200.0,34.7314,34.8204,34.7251,34.814,234200.0
2011-12-06 10:00:00,54.79,54.86,54.74,54.78,124200.0,34.814,34.8585,34.7823,34.8077,124200.0
2011-12-06 10:10:00,54.78,54.9,54.74,54.82,133000.0,34.8077,34.8839,34.7823,34.8331,133000.0
2011-12-06 10:20:00,54.82,54.94,54.74,54.92,143700.0,34.8331,34.9094,34.7823,34.8967,143700.0
2011-12-06 10:30:00,54.92,54.99,54.83,54.89,133500.0,34.8967,34.9411,34.8395,34.8776,133500.0
2011-12-06 10:40:00,54.9,55.0,54.86,54.98,148200.0,34.8839,34.9475,34.8585,34.9348,148200.0
2011-12-06 10:50:00,54.97,54.99,54.88,54.9,60200.0,34.9284,34.9411,34.8712,34.8839,60200.0
2011-12-06 11:00:00,54.89,54.92,54.85,54.86,35700.0,34.8776,34.8967,34.8522,34.8585,35700.0
2011-12-06 11:10:00,54.86,54.95,54.84,54.89,30600.0,34.8585,34.9157,34.8458,34.8776,30600.0
2011-12-06 11:20:00,54.89,55.01,54.89,54.96,133500.0,34.8776,34.9538,34.8776,34.9221,133500.0
2011-12-06 11:30:00,54.96,54.97,54.81,54.9,52900.0,34.9221,34.9284,34.8268,34.8839,52900.0
2011-12-06 11:40:00,54.9,54.95,54.87,54.9,38400.0,34.8839,34.9157,34.8649,34.8839,38400.0
2011-12-06 11:50:00,54.9,55.05,54.89,54.99,35900.0,34.8839,34.9793,34.8776,34.9411,35900.0
2011-12-06 12:00:00,54.98,55.01,54.9,54.95,33300.0,34.9348,34.9538,34.8839,34.9157,33300.0
2011-12-06 12:10:00,54.95,55.08,54.94,55.06,35800.0,34.9157,34.9983,34.9094,34.9856,35800.0
2011-12-06 12:20:00,55.06,55.06,54.92,55.01,82700.0,34.9856,34.9856,34.8967,34.9538,82700.0
2011-12-06 12:30:00,55.01,55.04,54.98,55.02,26900.0,34.9538,34.9729,34.9348,34.9602,26900.0
2011-12-06 12:40:00,55.02,55.04,54.9,54.92,31900.0,34.9602,34.9729,34.8839,34.8967,31900.0
2011-12-06 12:50:00,54.91,54.93,54.83,54.86,17100.0,34.8903,34.903,34.8395,34.8585,17100.0
2011-12-06 13:00:00,54.86,54.91,54.83,54.91,27600.0,34.8585,34.8903,34.8395,34.8903,27600.0
2011-12-06 13:10:00,54.9,55.0,54.86,54.98,230300.0,34.8839,34.9475,34.8585,34.9348,230300.0
2011-12-06 13:20:00,54.98,55.07,54.98,55.04,113200.0,34.9348,34.992,34.9348,34.9729,113200.0
2011-12-06 13:30:00,55.05,55.05,55.01,55.04,49500.0,34.9793,34.9793,34.9538,34.9729,49500.0
2011-12-06 13:40:00,55.03,55.04,55.0,55.03,32700.0,34.9665,34.9729,34.9475,34.9665,32700.0
2011-12-06 13:50:00,55.02,55.05,55.0,55.01,75100.0,34.9602,34.9793,34.9475,34.9538,75100.0
2011-12-06 14:00:00,55.02,55.03,54.98,55.0,30200.0,34.9602,34.9665,34.9348,34.9475,30200.0
2011-12-06 14:10:00,55.0,55.13,54.99,55.07,124300.0,34.9475,35.0301,34.9411,34.992,124300.0
2011-12-06 14:20:00,55.06,55.07,55.0,55.05,59600.0,34.9856,34.992,34.9475,34.9793,59600.0
2011-12-06 14:30:00,55.05,55.23,55.05,55.22,186300.0,34.9793,35.0936,34.9793,35.0873,186300.0
2011-12-06 14:40:00,55.22,55.3,55.22,55.29,116200.0,35.0873,35.1381,35.0873,35.1318,116200.0
2011-12-06 14:50:00,55.3,55.34,55.26,55.28,120000.0,35.1381,35.1635,35.1127,35.1254,120000.0
2011-12-06 15:00:00,55.28,55.32,55.24,55.28,72800.0,35.1254,35.1508,35.1,35.1254,72800.0
2011-12-06 15:10:00,55.28,55.36,55.28,55.32,69500.0,35.1254,35.1762,35.1254,35.1508,69500.0
2011-12-06 15:20:00,55.33,55.34,55.2,55.2,104700.0,35.1572,35.1635,35.0746,35.0746,104700.0
2011-12-06 15:30:00,55.2,55.3,55.2,55.25,123500.0,35.0746,35.1381,35.0746,35.1063,123500.0
2011-12-06 15:40:00,55.25,55.3,55.2,55.22,228900.0,35.1063,35.1381,35.0746,35.0873,228900.0
2011-12-06 15:50:00,55.22,55.23,55.08,55.1,920900.0,35.0873,35.0936,34.9983,35.011,920900.0
2011-12-07 09:30:00,54.75,54.93,54.58,54.79,326300.0,34.7886,34.903,34.6806,34.814,326300.0
2011-12-07 09:40:00,54.78,54.88,54.71,54.71,240800.0,34.8077,34.8712,34.7632,34.7632,240800.0
2011-12-07 09:50:00,54.72,54.77,54.63,54.73,106700.0,34.7696,34.8013,34.7124,34.7759,106700.0
2011-12-07 10:00:00,54.72,54.78,54.68,54.7,201500.0,34.7696,34.8077,34.7442,34.7569,201500.0
2011-12-07 10:10:00,54.71,54.81,54.69,54.8,450400.0,34.7632,34.8268,34.7505,34.8204,450400.0
2011-12-07 10:20:00,54.8,54.81,54.58,54.62,317800.0,34.8204,34.8268,34.6806,34.706,317800.0
2011-12-07 10:30:00,54.61,54.65,54.53,54.64,291900.0,34.6997,34.7251,34.6488,34.7187,291900.0
2011-12-07 10:40:00,54.63,54.72,54.59,54.71,140100.0,34.7124,34.7696,34.687,34.7632,140100.0
2011-12-07 10:50:00,54.71,54.73,54.62,54.66,118400.0,34.7632,34.7759,34.706,34.7314,118400.0
2011-12-07 11:00:00,54.67,54.82,54.66,54.82,153600.0,34.7378,34.8331,34.7314,34.8331,153600.0
2011-12-07 11:10:00,54.81,54.89,54.81,54.85,106500.0,34.8268,34.8776,34.8268,34.8522,106500.0
2011-12-07 11:20:00,54.85,55.07,54.83,55.06,114500.0,34.8522,34.992,34.8395,34.9856,114500.0
2011-12-07 11:30:00,55.06,55.24,55.06,55.22,107800.0,34.9856,35.1,34.9856,35.0873,107800.0
2011-12-07 11:40:00,55.23,55.24,55.16,55.22,43700.0,35.0936,35.1,35.0492,35.0873,43700.0
2011-12-07 11:50:00,55.22,55.25,55.2,55.24,47700.0,35.0873,35.1063,35.0746,35.1,47700.0
2011-12-07 12:00:00,55.25,55.3,55.23,55.23,107400.0,35.1063,35.1381,35.0936,35.0936,107400.0
2011-12-07 12:10:00,55.23,55.25,55.14,55.25,128200.0,35.0936,35.1063,35.0364,35.1063,128200.0
2011-12-07 12:20:00,55.25,55.42,55.24,55.42,66400.0,35.1063,35.2144,35.1,35.2144,66400.0
2011-12-07 12:30:00,55.41,55.48,55.39,55.45,58200.0,35.208,35.2525,35.1953,35.2334,58200.0
2011-12-07 12:40:00,55.45,55.59,55.44,55.54,94300.0,35.2334,35.3224,35.2271,35.2906,94300.0
2011-12-07 12:50:00,55.54,55.61,55.54,55.56,76700.0,35.2906,35.3351,35.2906,35.3033,76700.0
2011-12-07 13:00:00,55.56,55.58,55.51,55.53,68100.0,35.3033,35.316,35.2715,35.2843,68100.0
2011-12-07 13:10:00,55.52,55.53,55.43,55.49,100800.0,35.2779,35.2843,35.2207,35.2588,100800.0
2011-12-07 13:20:00,55.5,55.57,55.46,55.55,42000.0,35.2652,35.3097,35.2398,35.297,42000.0
2011-12-07 13:30:00,55.55,55.55,55.45,55.46,25400.0,35.297,35.297,35.2334,35.2398,25400.0
2011-12-07 13:40:00,55.46,55.47,55.34,55.34,71300.0,35.2398,35.2461,35.1635,35.1635,71300.0
2011-12-07 13:50:00,55.33,55.4,55.33,55.39,44800.0,35.1572,35.2016,35.1572,35.1953,44800.0
2011-12-07 14:00:00,55.39,55.42,55.29,55.29,36400.0,35.1953,35.2144,35.1318,35.1318,36400.0
2011-12-07 14:10:00,55.28,55.3,55.23,55.25,37700.0,35.1254,35.1381,35.0936,35.1063,37700.0
2011-12-07 14:20:00,55.25,55.37,55.23,55.37,18500.0,35.1063,35.1826,35.0936,35.1826,18500.0
2011-12-07 14:30:00,55.36,55.37,55.27,55.32,35200.0,35.1762,35.1826,35.119,35.1508,35200.0
2011-12-07 14:40:00,55.32,55.37,55.18,55.2,126800.0,35.1508,35.1826,35.0619,35.0746,126800.0
2011-12-07 14:50:00,55.18,55.2,55.15,55.16,80300.0,35.0619,35.0746,35.0428,35.0492,80300.0
2011-12-07 15:00:00,55.16,55.23,55.16,55.18,40300.0,35.0492,35.0936,35.0492,35.0619,40300.0
2011-12-07 15:10:00,55.18,55.34,55.16,55.32,110100.0,35.0619,35.1635,35.0492,35.1508,110100.0
2011-12-07 15:20:00,55.31,55.43,55.31,55.38,82100.0,35.1445,35.2207,35.1445,35.1889,82100.0
2011-12-07 15:30:00,55.39,55.64,55.33,55.64,172900.0,35.1953,35.3541,35.1572,35.3541,172900.0
2011-12-07 15:40:00,55.63,55.78,55.61,55.71,303000.0,35.3478,35.4431,35.3351,35.3986,303000.0
2011-12-07 15:50:00,55.71,55.79,55.62,55.63,603700.0,35.3986,35.4495,35.3414,35.3478,603700.0
2011-12-08 09:30:00,55.31,55.49,55.03,55.11,250700.0,35.1445,35.2588,34.9665,35.0174,250700.0
2011-12-08 09:40:00,55.12,55.19,54.95,55.03,273000.0,35.0237,35.0682,34.9157,34.9665,273000.0
2011-12-08 09:50:00,55.02,55.15,54.96,54.97,431900.0,34.9602,35.0428,34.9221,34.9284,431900.0
2011-12-08 10:00:00,54.94,54.94,54.7,54.72,522100.0,34.9094,34.9094,34.7569,34.7696,522100.0
2011-12-08 10:10:00,54.71,54.76,54.65,54.65,235300.0,34.7632,34.795,34.7251,34.7251,235300.0
2011-12-08 10:20:00,54.64,54.91,54.57,54.88,409600.0,34.7187,34.8903,34.6743,34.8712,409600.0
2011-12-08 10:30:00,54.87,54.99,54.85,54.88,151900.0,34.8649,34.9411,34.8522,34.8712,151900.0
2011-12-08 10:40:00,54.89,54.97,54.85,54.95,110200.0,34.8776,34.9284,34.8522,34.9157,110200.0
2011-12-08 10:50:00,54.95,54.99,54.84,54.84,115400.0,34.9157,34.9411,34.8458,34.8458,115400.0
2011-12-08 11:00:00,54.83,54.83,54.71,54.72,131600.0,34.8395,34.8395,34.7632,34.7696,131600.0
2011-12-08 11:10:00,54.71,54.75,54.64,54.65,192000.0,34.7632,34.7886,34.7187,34.7251,192000.0
2011-12-08 11:20:00,54.64,54.78,54.64,54.67,133600.0,34.7187,34.8077,34.7187,34.7378,133600.0
2011-12-08 11:30:00,54.68,54.82,54.67,54.68,203900.0,34.7442,34.8331,34.7378,34.7442,203900.0
2011-12-08 11:40:00,54.68,54.76,54.65,54.73,54100.0,34.7442,34.795,34.7251,34.7759,54100.0
2011-12-08 11:50:00,54.72,54.77,54.67,54.69,44000.0,34.7696,34.8013,34.7378,34.7505,44000.0
2011-12-08 12:00:00,54.7,54.73,54.61,54.72,116600.0,34.7569,34.7759,34.6997,34.7696,116600.0
2011-12-08 12:10:00,54.72,54.82,54.69,54.79,40900.0,34.7696,34.8331,34.7505,34.814,40900.0
2011-12-08 12:20:00,54.79,54.79,54.68,54.71,41400.0,34.814,34.814,34.7442,34.7632,41400.0
2011-12-08 12:30:00,54.7,54.71,54.64,54.64,66400.0,34.7569,34.7632,34.7187,34.7187,66400.0
2011-12-08 12:40:00,54.64,54.72,54.62,54.69,35600.0,34.7187,34.7696,34.706,34.7505,35600.0
2011-12-08 12:50:00,54.69,54.77,54.67,54.74,35600.0,34.7505,34.8013,34.7378,34.7823,35600.0
2011-12-08 13:00:00,54.73,54.73,54.58,54.61,80100.0,34.7759,34.7759,34.6806,34.6997,80100.0
2011-12-08 13:10:00,54.59,54.62,54.5,54.59,59900.0,34.687,34.706,34.6298,34.687,59900.0
2011-12-08 13:20:00,54.59,54.66,54.53,54.63,69900.0,34.687,34.7314,34.6488,34.7124,69900.0
2011-12-08 13:30:00,54.61,54.64,54.55,54.6,69800.0,34.6997,34.7187,34.6616,34.6933,69800.0
2011-12-08 13:40:00,54.61,54.64,54.57,54.59,46400.0,34.6997,34.7187,34.6743,34.687,46400.0
2011-12-08 13:50:00,54.59,54.6,54.54,54.57,45100.0,34.687,34.6933,34.6552,34.6743,45100.0
2011-12-08 14:00:00,54.56,54.57,54.47,54.55,216200.0,34.6679,34.6743,34.6107,34.6616,216200.0
2011-12-08 14:10:00,54.55,54.61,54.52,54.58,22100.0,34.6616,34.6997,34.6425,34.6806,22100.0
2011-12-08 14:20:00,54.59,54.59,54.51,54.54,37100.0,34.687,34.687,34.6361,34.6552,37100.0
2011-12-08 14:30:00,54.54,54.59,54.49,54.52,113500.0,34.6552,34.687,34.6234,34.6425,113500.0
2011-12-08 14:40:00,54.53,54.6,54.52,54.6,229900.0,34.6488,34.6933,34.6425,34.6933,229900.0
2011-12-08 14:50:00,54.59,54.6,54.46,54.49,205400.0,34.687,34.6933,34.6044,34.6234,205400.0
2011-12-08 15:00:00,54.49,54.56,54.43,54.45,193400.0,34.6234,34.6679,34.5853,34.598,193400.0
2011-12-08 15:10:00,54.44,54.6,54.42,54.6,206100.0,34.5917,34.6933,34.5789,34.6933,206100.0
2011-12-08 15:20:00,54.6,54.7,54.58,54.66,107300.0,34.6933,34.7569,34.6806,34.7314,107300.0
2011-12-08 15:30:00,54.66,54.84,54.64,54.64,247800.0,34.7314,34.8458,34.7187,34.7187,247800.0
2011-12-08 15:40:00,54.64,54.66,54.39,54.46,835700.0,34.7187,34.7314,34.5599,34.6044,835700.0
2011-12-08 15:50:00,54.46,54.47,54.23,54.39,923600.0,34.6044,34.6107,34.4582,34.5599,923600.0
2011-12-09 09:30:00,54.67,54.92,54.52,54.85,241200.0,34.7378,34.8967,34.6425,34.8522,241200.0
2011-12-09 09:40:00,54.85,54.86,54.69,54.74,248200.0,34.8522,34.8585,34.7505,34.7823,248200.0
2011-12-09 09:50:00,54.74,54.77,54.52,54.55,256000.0,34.7823,34.8013,34.6425,34.6616,256000.0
2011-12-09 10:00:00,54.55,54.69,54.54,54.67,180700.0,34.6616,34.7505,34.6552,34.7378,180700.0
2011-12-09 10:10:00,54.67,54.86,54.67,54.81,195200.0,34.7378,34.8585,34.7378,34.8268,195200.0
2011-12-09 10:20:00,54.8,54.87,54.76,54.83,171100.0,34.8204,34.8649,34.795,34.8395,171100.0
2011-12-09 10:30:00,54.83,54.85,54.75,54.76,130000.0,34.8395,34.8522,34.7886,34.795,130000.0
2011-12-09 10:40:00,54.76,54.9,54.74,54.86,260200.0,34.795,34.8839,34.7823,34.8585,260200.0
2011-12-09 10:50:00,54.86,55.0,54.81,55.0,268500.0,34.8585,34.9475,34.8268,34.9475,268500.0
2011-12-09 11:00:00,55.0,55.19,55.0,55.19,138300.0,34.9475,35.0682,34.9475,35.0682,138300.0
2011-12-09 11:10:00,55.2,55.25,55.16,55.19,91900.0,35.0746,35.1063,35.0492,35.0682,91900.0
2011-12-09 11:20:00,55.2,55.22,55.13,55.21,139600.0,35.0746,35.0873,35.0301,35.0809,139600.0
2011-12-09 11:30:00,55.21,55.32,55.21,55.29,102000.0,35.0809,35.1508,35.0809,35.1318,102000.0
2011-12-09 11:40:00,55.28,55.35,55.27,55.29,116000.0,35.1254,35.1699,35.119,35.1318,116000.0
2011-12-09 11:50:00,55.29,55.37,55.28,55.34,73700.0,35.1318,35.1826,35.1254,35.1635,73700.0
2011-12-09 12:00:00,55.34,55.38,55.31,55.37,107800.0,35.1635,35.1889,35.1445,35.1826,107800.0
2011-12-09 12:10:00,55.38,55.51,55.37,55.5,47600.0,35.1889,35.2715,35.1826,35.2652,47600.0
2011-12-09 12:20:00,55.49,55.5,55.38,55.39,45700.0,35.2588,35.2652,35.1889,35.1953,45700.0
2011-12-09 12:30:00,55.38,55.41,55.36,55.38,82400.0,35.1889,35.208,35.1762,35.1889,82400.0
2011-12-09 12:40:00,55.37,55.47,55.34,55.42,166900.0,35.1826,35.2461,35.1635,35.2144,166900.0
2011-12-09 12:50:00,55.42,55.44,55.34,55.35,56600.0,35.2144,35.2271,35.1635,35.1699,56600.0
2011-12-09 13:00:00,55.36,55.39,55.27,55.27,48100.0,35.1762,35.1953,35.119,35.119,48100.0
2011-12-09 13:10:00,55.26,55.35,55.26,55.34,40200.0,35.1127,35.1699,35.1127,35.1635,40200.0
2011-12-09 13:20:00,55.34,55.42,55.34,55.41,57200.0,35.1635,35.2144,35.1635,35.208,57200.0
2011-12-09 13:30:00,55.41,55.47,55.39,55.4,120100.0,35.208,35.2461,35.1953,35.2016,120100.0
2011-12-09 13:40:00,55.4,55.43,55.38,55.4,29000.0,35.2016,35.2207,35.1889,35.2016,29000.0
2011-12-09 13:50:00,55.4,55.41,55.34,55.35,31800.0,35.2016,35.208,35.1635,35.1699,31800.0
2011-12-09 14:00:00,55.34,55.42,55.34,55.39,36800.0,35.1635,35.2144,35.1635,35.1953,36800.0
2011-12-09 14:10:00,55.4,55.41,55.35,55.37,100300.0,35.2016,35.208,35.1699,35.1826,100300.0
2011-12-09 14:20:00,55.37,55.45,55.33,55.44,64200.0,35.1826,35.2334,35.1572,35.2271,64200.0
2011-12-09 14:30:00,55.44,55.55,55.44,55.54,175300.0,35.2271,35.297,35.2271,35.2906,175300.0
2011-12-09 14:40:00,55.54,55.64,55.52,55.64,184800.0,35.2906,35.3541,35.2779,35.3541,184800.0
2011-12-09 14:50:00,55.63,55.66,55.58,55.58,120700.0,35.3478,35.3669,35.316,35.316,120700.0
2011-12-09 15:00:00,55.58,55.6,55.34,55.35,112300.0,35.316,35.3287,35.1635,35.1699,112300.0
2011-12-09 15:10:00,55.35,55.4,55.34,55.37,134200.0,35.1699,35.2016,35.1635,35.1826,134200.0
2011-12-09 15:20:00,55.36,55.47,55.36,55.47,73900.0,35.1762,35.2461,35.1762,35.2461,73900.0
2011-12-09 15:30:00,55.46,55.5,55.41,55.49,79600.0,35.2398,35.2652,35.208,35.2588,79600.0
2011-12-09 15:40:00,55.49,55.54,55.3,55.32,254100.0,35.2588,35.2906,35.1381,35.1508,254100.0
2011-12-09 15:50:00,55.32,55.53,55.31,55.36,793000.0,35.1508,35.2843,35.1445,35.1762,793000.0
2011-12-12 09:30:00,54.99,54.99,54.45,54.45,268700.0,34.9411,34.9411,34.598,34.598,268700.0
2011-12-12 09:40:00,54.46,54.53,54.4,54.48,177900.0,34.6044,34.6488,34.5662,34.6171,177900.0
2011-12-12 09:50:00,54.48,54.6,54.43,54.45,283400.0,34.6171,34.6933,34.5853,34.598,283400.0
2011-12-12 10:00:00,54.45,54.45,54.38,54.38,196500.0,34.598,34.598,34.5535,34.5535,196500.0
2011-12-12 10:10:00,54.38,54.39,54.18,54.2,232400.0,34.5535,34.5599,34.4265,34.4392,232400.0
2011-12-12 10:20:00,54.21,54.21,54.06,54.15,217100.0,34.4455,34.4455,34.3502,34.4074,217100.0
2011-12-12 10:30:00,54.15,54.26,54.14,54.16,126400.0,34.4074,34.4773,34.401,34.4137,126400.0
2011-12-12 10:40:00,54.15,54.27,54.14,54.27,100400.0,34.4074,34.4836,34.401,34.4836,100400.0
2011-12-12 10:50:00,54.26,54.38,54.24,54.38,132700.0,34.4773,34.5535,34.4646,34.5535,132700.0
2011-12-12 11:00:00,54.34,54.38,54.32,54.33,66900.0,34.5281,34.5535,34.5154,34.5218,66900.0
2011-12-12 11:10:00,54.32,54.34,54.27,54.34,161000.0,34.5154,34.5281,34.4836,34.5281,161000.0
2011-12-12 11:20:00,54.33,54.6,54.32,54.55,156000.0,34.5218,34.6933,34.5154,34.6616,156000.0
2011-12-12 11:30:00,54.55,54.58,54.43,54.46,131700.0,34.6616,34.6806,34.5853,34.6044,131700.0
2011-12-12 11:40:00,54.47,54.49,54.29,54.3,93600.0,34.6107,34.6234,34.4963,34.5027,93600.0
2011-12-12 11:50:00,54.31,54.33,54.17,54.2,213400.0,34.5091,34.5218,34.4201,34.4392,213400.0
2011-12-12 12:00:00,54.18,54.27,54.17,54.22,81200.0,34.4265,34.4836,34.4201,34.4519,81200.0
2011-12-12 12:10:00,54.22,54.29,54.2,54.21,87400.0,34.4519,34.4963,34.4392,34.4455,87400.0
2011-12-12 12:20:00,54.21,54.24,54.17,54.18,70600.0,34.4455,34.4646,34.4201,34.4265,70600.0
2011-12-12 12:30:00,54.16,54.2,54.14,54.19,86500.0,34.4137,34.4392,34.401,34.4328,86500.0
2011-12-12 12:40:00,54.2,54.21,54.17,54.19,75100.0,34.4392,34.4455,34.4201,34.4328,75100.0
2011-12-12 12:50:00,54.19,54.23,54.15,54.17,114400.0,34.4328,34.4582,34.4074,34.4201,114400.0
2011-12-12 13:00:00,54.16,54.18,54.1,54.12,86400.0,34.4137,34.4265,34.3756,34.3883,86400.0
2011-12-12 13:10:00,54.12,54.17,54.08,54.13,76400.0,34.3883,34.4201,34.3629,34.3947,76400.0
2011-12-12 13:20:00,54.13,54.3,54.13,54.27,81700.0,34.3947,34.5027,34.3947,34.4836,81700.0
2011-12-12 13:30:00,54.27,54.28,54.23,54.24,25600.0,34.4836,34.49,34.4582,34.4646,25600.0
2011-12-12 13:40:00,54.24,54.27,54.21,54.22,28000.0,34.4646,34.4836,34.4455,34.4519,28000.0
2011-12-12 13:50:00,54.22,54.23,54.18,54.2,75800.0,34.4519,34.4582,34.4265,34.4392,75800.0
2011-12-12 14:00:00,54.2,54.21,54.08,54.14,111400.0,34.4392,34.4455,34.3629,34.401,111400.0
2011-12-12 14:10:00,54.14,54.15,54.09,54.14,39800.0,34.401,34.4074,34.3693,34.401,39800.0
2011-12-12 14:20:00,54.15,54.33,54.13,54.29,571700.0,34.4074,34.5218,34.3947,34.4963,571700.0
2011-12-12 14:30:00,54.29,54.36,54.18,54.19,193100.0,34.4963,34.5408,34.4265,34.4328,193100.0
2011-12-12 14:40:00,54.19,54.22,54.14,54.2,63700.0,34.4328,34.4519,34.401,34.4392,63700.0
2011-12-12 14:50:00,54.2,54.32,54.16,54.31,135700.0,34.4392,34.5154,34.4137,34.5091,135700.0
2011-12-12 15:00:00,54.31,54.32,54.18,54.19,66800.0,34.5091,34.5154,34.4265,34.4328,66800.0
2011-12-12 15:10:00,54.19,54.23,54.18,54.23,121700.0,34.4328,34.4582,34.4265,34.4582,121700.0
2011-12-12 15:20:00,54.23,54.37,54.16,54.31,166300.0,34.4582,34.5472,34.4137,34.5091,166300.0
2011-12-12 15:30:00,54.31,54.43,54.27,54.4,247200.0,34.5091,34.5853,34.4836,34.5662,247200.0
2011-12-12 15:40:00,54.41,54.54,54.37,54.43,276700.0,34.5726,34.6552,34.5472,34.5853,276700.0
2011-12-12 15:50:00,54.43,54.48,54.37,54.42,975500.0,34.5853,34.6171,34.5472,34.5789,975500.0
2011-12-13 09:30:00,54.74,54.97,54.65,54.9,108400.0,34.7823,34.9284,34.7251,34.8839,108400.0
2011-12-13 09:40:00,54.91,54.99,54.9,54.99,208600.0,34.8903,34.9411,34.8839,34.9411,208600.0
2011-12-13 09:50:00,54.99,55.19,54.99,55.12,213900.0,34.9411,35.0682,34.9411,35.0237,213900.0
2011-12-13 10:00:00,55.14,55.23,55.1,55.12,148900.0,35.0364,35.0936,35.011,35.0237,148900.0
2011-12-13 10:10:00,55.14,55.16,55.11,55.11,56700.0,35.0364,35.0492,35.0174,35.0174,56700.0
2011-12-13 10:20:00,55.11,55.11,54.95,54.96,182200.0,35.0174,35.0174,34.9157,34.9221,182200.0
2011-12-13 10:30:00,54.96,54.99,54.88,54.95,224800.0,34.9221,34.9411,34.8712,34.9157,224800.0
2011-12-13 10:40:00,54.95,54.95,54.66,54.7,328700.0,34.9157,34.9157,34.7314,34.7569,328700.0
2011-12-13 10:50:00,54.7,54.7,54.61,54.61,63300.0,34.7569,34.7569,34.6997,34.6997,63300.0
2011-12-13 11:00:00,54.61,54.63,54.41,54.43,106700.0,34.6997,34.7124,34.5726,34.5853,106700.0
2011-12-13 11:10:00,54.44,54.46,54.4,54.45,95200.0,34.5917,34.6044,34.5662,34.598,95200.0
2011-12-13 11:20:00,54.45,54.47,54.42,54.45,107200.0,34.598,34.6107,34.5789,34.598,107200.0
2011-12-13 11:30:00,54.46,54.73,54.45,54.73,200700.0,34.6044,34.7759,34.598,34.7759,200700.0
2011-12-13 11:40:00,54.73,54.88,54.72,54.84,274200.0,34.7759,34.8712,34.7696,34.8458,274200.0
2011-12-13 11:50:00,54.84,54.94,54.82,54.94,26900.0,34.8458,34.9094,34.8331,34.9094,26900.0
2011-12-13 12:00:00,54.95,54.95,54.86,54.88,30500.0,34.9157,34.9157,34.8585,34.8712,30500.0
2011-12-13 12:10:00,54.87,54.89,54.84,54.85,23800.0,34.8649,34.8776,34.8458,34.8522,23800.0
2011-12-13 12:20:00,54.86,54.86,54.79,54.81,17300.0,34.8585,34.8585,34.814,34.8268,17300.0
2011-12-13 12:30:00,54.81,54.84,54.74,54.76,64200.0,34.8268,34.8458,34.7823,34.795,64200.0
2011-12-13 12:40:00,54.76,54.82,54.73,54.81,44600.0,34.795,34.8331,34.7759,34.8268,44600.0
2011-12-13 12:50:00,54.81,54.87,54.81,54.85,21500.0,34.8268,34.8649,34.8268,34.8522,21500.0
2011-12-13 13:00:00,54.86,54.86,54.75,54.78,48200.0,34.8585,34.8585,34.7886,34.8077,48200.0
2011-12-13 13:10:00,54.78,54.89,54.78,54.85,21500.0,34.8077,34.8776,34.8077,34.8522,21500.0
2011-12-13 13:20:00,54.83,54.86,54.74,54.77,44000.0,34.8395,34.8585,34.7823,34.8013,44000.0
2011-12-13 13:30:00,54.76,54.83,54.69,54.74,21400.0,34.795,34.8395,34.7505,34.7823,21400.0
2011-12-13 13:40:00,54.73,54.84,54.7,54.79,119600.0,34.7759,34.8458,34.7569,34.814,119600.0
2011-12-13 13:50:00,54.79,54.79,54.74,54.77,36400.0,34.814,34.814,34.7823,34.8013,36400.0
2011-12-13 14:00:00,54.77,54.84,54.74,54.82,91600.0,34.8013,34.8458,34.7823,34.8331,91600.0
2011-12-13 14:10:00,54.81,54.84,54.62,54.62,170000.0,34.8268,34.8458,34.706,34.706,170000.0
2011-12-13 14:20:00,54.61,54.69,54.52,54.67,218700.0,34.6997,34.7505,34.6425,34.7378,218700.0
2011-12-13 14:30:00,54.67,54.67,54.28,54.29,123000.0,34.7378,34.7378,34.49,34.4963,123000.0
2011-12-13 14:40:00,54.3,54.32,54.09,54.22,283300.0,34.5027,34.5154,34.3693,34.4519,283300.0
2011-12-13 14:50:00,54.21,54.46,54.21,54.34,226000.0,34.4455,34.6044,34.4455,34.5281,226000.0
2011-12-13 15:00:00,54.34,54.51,54.31,54.43,77100.0,34.5281,34.6361,34.5091,34.5853,77100.0
2011-12-13 15:10:00,54.42,54.45,54.21,54.24,180500.0,34.5789,34.598,34.4455,34.4646,180500.0
2011-12-13 15:20:00,54.24,54.3,53.93,54.01,306300.0,34.4646,34.5027,34.2676,34.3184,306300.0
2011-12-13 15:30:00,54.01,54.01,53.64,53.75,577500.0,34.3184,34.3184,34.0833,34.1532,577500.0
2011-12-13 15:40:00,53.76,54.02,53.74,54.0,435600.0,34.1596,34.3248,34.1469,34.3121,435600.0
2011-12-13 15:50:00,54.01,54.01,53.75,53.94,1058300.0,34.3184,34.3184,34.1532,34.274,1058300.0
2011-12-14 09:30:00,53.67,54.15,53.51,54.11,248700.0,34.1024,34.4074,34.0007,34.382,248700.0
2011-12-14 09:40:00,54.1,54.42,54.02,54.14,349600.0,34.3756,34.5789,34.3248,34.401,349600.0
2011-12-14 09:50:00,54.13,54.21,53.97,54.01,300800.0,34.3947,34.4455,34.293,34.3184,300800.0
2011-12-14 10:00:00,54.01,54.05,53.8,53.85,477300.0,34.3184,34.3438,34.185,34.2168,477300.0
2011-12-14 10:10:00,53.85,53.97,53.74,53.95,236500.0,34.2168,34.293,34.1469,34.2803,236500.0
2011-12-14 10:20:00,53.96,54.05,53.8,53.85,173700.0,34.2867,34.3438,34.185,34.2168,173700.0
2011-12-14 10:30:00,53.84,53.98,53.83,53.93,171200.0,34.2104,34.2994,34.2041,34.2676,171200.0
2011-12-14 10:40:00,53.92,54.09,53.87,54.09,168200.0,34.2612,34.3693,34.2295,34.3693,168200.0
2011-12-14 10:50:00,54.09,54.1,54.0,54.05,184200.0,34.3693,34.3756,34.3121,34.3438,184200.0
2011-12-14 11:00:00,54.05,54.09,54.01,54.02,112500.0,34.3438,34.3693,34.3184,34.3248,112500.0
2011-12-14 11:10:00,54.03,54.11,54.03,54.09,168100.0,34.3311,34.382,34.3311,34.3693,168100.0
2011-12-14 11:20:00,54.09,54.18,54.07,54.16,86300.0,34.3693,34.4265,34.3566,34.4137,86300.0
2011-12-14 11:30:00,54.15,54.16,54.09,54.13,82200.0,34.4074,34.4137,34.3693,34.3947,82200.0
2011-12-14 11:40:00,54.13,54.19,54.09,54.12,95400.0,34.3947,34.4328,34.3693,34.3883,95400.0
2011-12-14 11:50:00,54.11,54.17,54.1,54.14,54600.0,34.382,34.4201,34.3756,34.401,54600.0
2011-12-14 12:00:00,54.14,54.19,54.1,54.19,52000.0,34.401,34.4328,34.3756,34.4328,52000.0
2011-12-14 12:10:00,54.2,54.34,54.2,54.33,125000.0,34.4392,34.5281,34.4392,34.5218,125000.0
2011-12-14 12:20:00,54.34,54.42,54.33,54.42,178500.0,34.5281,34.5789,34.5218,34.5789,178500.0
2011-12-14 12:30:00,54.41,54.48,54.4,54.41,111300.0,34.5726,34.6171,34.5662,34.5726,111300.0
2011-12-14 12:40:00,54.42,54.51,54.41,54.48,128000.0,34.5789,34.6361,34.5726,34.6171,128000.0
2011-12-14 12:50:00,54.47,54.5,54.43,54.47,102200.0,34.6107,34.6298,34.5853,34.6107,102200.0
2011-12-14 13:00:00,54.46,54.48,54.4,54.41,76700.0,34.6044,34.6171,34.5662,34.5726,76700.0
2011-12-14 13:10:00,54.41,54.6,54.38,54.59,138900.0,34.5726,34.6933,34.5535,34.687,138900.0
2011-12-14 13:20:00,54.6,54.68,54.58,54.66,112800.0,34.6933,34.7442,34.6806,34.7314,112800.0
2011-12-14 13:30:00,54.66,54.67,54.53,54.6,140500.0,34.7314,34.7378,34.6488,34.6933,140500.0
2011-12-14 13:40:00,54.59,54.59,54.47,54.47,101600.0,34.687,34.687,34.6107,34.6107,101600.0
2011-12-14 13:50:00,54.47,54.47,54.2,54.24,93900.0,34.6107,34.6107,34.4392,34.4646,93900.0
2011-12-14 14:00:00,54.24,54.28,54.19,54.24,107100.0,34.4646,34.49,34.4328,34.4646,107100.0
2011-12-14 14:10:00,54.24,54.32,54.2,54.3,155200.0,34.4646,34.5154,34.4392,34.5027,155200.0
2011-12-14 14:20:00,54.3,54.42,54.27,54.37,93100.0,34.5027,34.5789,34.4836,34.5472,93100.0
2011-12-14 14:30:00,54.36,54.37,54.21,54.26,78900.0,34.5408,34.5472,34.4455,34.4773,78900.0
2011-12-14 14:40:00,54.27,54.36,54.25,54.33,86600.0,34.4836,34.5408,34.4709,34.5218,86600.0
2011-12-14 14:50:00,54.33,54.34,54.15,54.21,106400.0,34.5218,34.5281,34.4074,34.4455,106400.0
2011-12-14 15:00:00,54.21,54.25,54.04,54.07,148800.0,34.4455,34.4709,34.3375,34.3566,148800.0
2011-12-14 15:10:00,54.07,54.29,54.07,54.25,109300.0,34.3566,34.4963,34.3566,34.4709,109300.0
2011-12-14 15:20:00,54.25,54.29,54.16,54.29,155900.0,34.4709,34.4963,34.4137,34.4963,155900.0
2011-12-14 15:30:00,54.3,54.32,54.13,54.17,132900.0,34.5027,34.5154,34.3947,34.4201,132900.0
2011-12-14 15:40:00,54.17,54.22,54.05,54.2,318700.0,34.4201,34.4519,34.3438,34.4392,318700.0
2011-12-14 15:50:00,54.21,54.23,54.1,54.21,431800.0,34.4455,34.4582,34.3756,34.4455,431800.0
2011-12-15 09:30:00,54.82,54.85,54.51,54.6,188700.0,34.8331,34.8522,34.6361,34.6933,188700.0
2011-12-15 09:40:00,54.61,54.76,54.6,54.74,222300.0,34.6997,34.795,34.6933,34.7823,222300.0
2011-12-15 09:50:00,54.75,54.78,54.6,54.66,145100.0,34.7886,34.8077,34.6933,34.7314,145100.0
2011-12-15 10:00:00,54.67,54.74,54.55,54.58,212600.0,34.7378,34.7823,34.6616,34.6806,212600.0
2011-12-15 10:10:00,54.56,54.64,54.52,54.61,182500.0,34.6679,34.7187,34.6425,34.6997,182500.0
2011-12-15 10:20:00,54.61,54.73,54.6,54.68,159000.0,34.6997,34.7759,34.6933,34.7442,159000.0
2011-12-15 10:30:00,54.66,54.68,54.5,54.51,120800.0,34.7314,34.7442,34.6298,34.6361,120800.0
2011-12-15 10:40:00,54.52,54.64,54.49,54.62,202700.0,34.6425,34.7187,34.6234,34.706,202700.0
2011-12-15 10:50:00,54.63,54.7,54.55,54.58,61400.0,34.7124,34.7569,34.6616,34.6806,61400.0
2011-12-15 11:00:00,54.57,54.68,54.57,54.64,41600.0,34.6743,34.7442,34.6743,34.7187,41600.0
2011-12-15 11:10:00,54.64,54.68,54.63,54.67,29000.0,34.7187,34.7442,34.7124,34.7378,29000.0
2011-12-15 11:20:00,54.67,54.82,54.64,54.79,58700.0,34.7378,34.8331,34.7187,34.814,58700.0
2011-12-15 11:30:00,54.8,54.82,54.76,54.8,44300.0,34.8204,34.8331,34.795,34.8204,44300.0
2011-12-15 11:40:00,54.81,54.82,54.72,54.73,61800.0,34.8268,34.8331,34.7696,34.7759,61800.0
2011-12-15 11:50:00,54.71,54.78,54.65,54.78,44600.0,34.7632,34.8077,34.7251,34.8077,44600.0
2011-12-15 12:00:00,54.78,54.85,54.77,54.84,24200.0,34.8077,34.8522,34.8013,34.8458,24200.0
2011-12-15 12:10:00,54.84,54.91,54.82,54.9,45600.0,34.8458,34.8903,34.8331,34.8839,45600.0
2011-12-15 12:20:00,54.91,55.02,54.9,55.02,178600.0,34.8903,34.9602,34.8839,34.9602,178600.0
2011-12-15 12:30:00,55.02,55.08,55.01,55.07,78600.0,34.9602,34.9983,34.9538,34.992,78600.0
2011-12-15 12:40:00,55.08,55.1,54.99,55.06,100500.0,34.9983,35.011,34.9411,34.9856,100500.0
2011-12-15 12:50:00,55.07,55.07,54.91,54.92,85000.0,34.992,34.992,34.8903,34.8967,85000.0
2011-12-15 13:00:00,54.92,54.97,54.91,54.96,35100.0,34.8967,34.9284,34.8903,34.9221,35100.0
2011-12-15 13:10:00,54.96,54.97,54.89,54.92,54500.0,34.9221,34.9284,34.8776,34.8967,54500.0
2011-12-15 13:20:00,54.92,54.93,54.85,54.86,105000.0,34.8967,34.903,34.8522,34.8585,105000.0
2011-12-15 13:30:00,54.86,54.88,54.74,54.78,100600.0,34.8585,34.8712,34.7823,34.8077,100600.0
2011-12-15 13:40:00,54.77,55.01,54.74,55.0,104500.0,34.8013,34.9538,34.7823,34.9475,104500.0
2011-12-15 13:50:00,54.98,55.05,54.98,55.02,98300.0,34.9348,34.9793,34.9348,34.9602,98300.0
2011-12-15 14:00:00,55.01,55.09,55.0,55.08,94400.0,34.9538,35.0047,34.9475,34.9983,94400.0
2011-12-15 14:10:00,55.07,55.18,55.07,55.18,245900.0,34.992,35.0619,34.992,35.0619,245900.0
2011-12-15 14:20:00,55.18,55.2,55.12,55.14,239700.0,35.0619,35.0746,35.0237,35.0364,239700.0
2011-12-15 14:30:00,55.13,55.15,55.07,55.11,388000.0,35.0301,35.0428,34.992,35.0174,388000.0
2011-12-15 14:40:00,55.11,55.11,54.97,54.99,71600.0,35.0174,35.0174,34.9284,34.9411,71600.0
2011-12-15 14:50:00,54.99,55.01,54.92,54.98,88800.0,34.9411,34.9538,34.8967,34.9348,88800.0
2011-12-15 15:00:00,54.97,55.02,54.95,55.02,45600.0,34.9284,34.9602,34.9157,34.9602,45600.0
2011-12-15 15:10:00,55.01,55.11,54.99,55.09,124300.0,34.9538,35.0174,34.9411,35.0047,124300.0
2011-12-15 15:20:00,55.11,55.11,54.99,55.03,161500.0,35.0174,35.0174,34.9411,34.9665,161500.0
2011-12-15 15:30:00,55.04,55.14,55.02,55.1,257000.0,34.9729,35.0364,34.9602,35.011,257000.0
2011-12-15 15:40:00,55.1,55.1,54.91,55.02,368000.0,35.011,35.011,34.8903,34.9602,368000.0
2011-12-15 15:50:00,55.01,55.02,54.87,54.96,496100.0,34.9538,34.9602,34.8649,34.9221,496100.0
2011-12-16 09:30:00,55.33,55.55,55.23,55.5,360300.0,35.1572,35.297,35.0936,35.2652,360300.0
2011-12-16 09:40:00,55.5,55.63,55.39,55.52,302400.0,35.2652,35.3478,35.1953,35.2779,302400.0
2011-12-16 09:50:00,55.52,55.8,55.51,55.75,338700.0,35.2779,35.4558,35.2715,35.424,338700.0
2011-12-16 10:00:00,55.77,55.9,55.66,55.87,406200.0,35.4368,35.5194,35.3669,35.5003,406200.0
2011-12-16 10:10:00,55.87,55.95,55.8,55.91,180900.0,35.5003,35.5511,35.4558,35.5257,180900.0
2011-12-16 10:20:00,55.91,55.94,55.78,55.79,375800.0,35.5257,35.5448,35.4431,35.4495,375800.0
2011-12-16 10:30:00,55.8,55.88,55.77,55.8,160100.0,35.4558,35.5066,35.4368,35.4558,160100.0
2011-12-16 10:40:00,55.8,55.82,55.73,55.79,181500.0,35.4558,35.4685,35.4113,35.4495,181500.0
2011-12-16 10:50:00,55.79,55.81,55.67,55.71,124100.0,35.4495,35.4622,35.3732,35.3986,124100.0
2011-12-16 11:00:00,55.71,55.73,55.6,55.61,108000.0,35.3986,35.4113,35.3287,35.3351,108000.0
2011-12-16 11:10:00,55.62,55.7,55.61,55.7,88400.0,35.3414,35.3923,35.3351,35.3923,88400.0
2011-12-16 11:20:00,55.69,55.74,55.68,55.7,47600.0,35.3859,35.4177,35.3796,35.3923,47600.0
2011-12-16 11:30:00,55.7,55.71,55.64,55.65,64800.0,35.3923,35.3986,35.3541,35.3605,64800.0
2011-12-16 11:40:00,55.64,55.68,55.61,55.62,53400.0,35.3541,35.3796,35.3351,35.3414,53400.0
2011-12-16 11:50:00,55.62,55.65,55.53,55.53,105000.0,35.3414,35.3605,35.2843,35.2843,105000.0
2011-12-16 12:00:00,55.53,55.55,55.44,55.48,126600.0,35.2843,35.297,35.2271,35.2525,126600.0
2011-12-16 12:10:00,55.49,55.53,55.47,55.47,57900.0,35.2588,35.2843,35.2461,35.2461,57900.0
2011-12-16 12:20:00,55.49,55.49,55.32,55.33,54800.0,35.2588,35.2588,35.1508,35.1572,54800.0
2011-12-16 12:30:00,55.33,55.35,55.16,55.25,187400.0,35.1572,35.1699,35.0492,35.1063,187400.0
2011-12-16 12:40:00,55.23,55.3,55.18,55.23,122900.0,35.0936,35.1381,35.0619,35.0936,122900.0
2011-12-16 12:50:00,55.23,55.28,55.12,55.24,182000.0,35.0936,35.1254,35.0237,35.1,182000.0
2011-12-16 13:00:00,55.24,55.37,55.22,55.31,112700.0,35.1,35.1826,35.0873,35.1445,112700.0
2011-12-16 13:10:00,55.31,55.4,55.31,55.39,75300.0,35.1445,35.2016,35.1445,35.1953,75300.0
2011-12-16 13:20:00,55.39,55.43,55.37,55.39,86400.0,35.1953,35.2207,35.1826,35.1953,86400.0
2011-12-16 13:30:00,55.39,55.43,55.34,55.35,66800.0,35.1953,35.2207,35.1635,35.1699,66800.0
2011-12-16 13:40:00,55.36,55.42,55.31,55.42,47000.0,35.1762,35.2144,35.1445,35.2144,47000.0
2011-12-16 13:50:00,55.42,55.44,55.26,55.34,120800.0,35.2144,35.2271,35.1127,35.1635,120800.0
2011-12-16 14:00:00,55.35,55.37,55.25,55.25,98800.0,35.1699,35.1826,35.1063,35.1063,98800.0
2011-12-16 14:10:00,55.24,55.34,55.2,55.31,61800.0,35.1,35.1635,35.0746,35.1445,61800.0
2011-12-16 14:20:00,55.3,55.31,55.23,55.24,63300.0,35.1381,35.1445,35.0936,35.1,63300.0
2011-12-16 14:30:00,55.24,55.32,55.2,55.3,106600.0,35.1,35.1508,35.0746,35.1381,106600.0
2011-12-16 14:40:00,55.3,55.43,55.28,55.41,75200.0,35.1381,35.2207,35.1254,35.208,75200.0
2011-12-16 14:50:00,55.42,55.43,55.34,55.36,71500.0,35.2144,35.2207,35.1635,35.1762,71500.0
2011-12-16 15:00:00,55.35,55.4,55.35,55.36,58300.0,35.1699,35.2016,35.1699,35.1762,58300.0
2011-12-16 15:10:00,55.36,55.47,55.35,55.43,106500.0,35.1762,35.2461,35.1699,35.2207,106500.0
2011-12-16 15:20:00,55.42,55.46,55.32,55.33,254800.0,35.2144,35.2398,35.1508,35.1572,254800.0
2011-12-16 15:30:00,55.33,55.45,55.32,55.36,332000.0,35.1572,35.2334,35.1508,35.1762,332000.0
2011-12-16 15:40:00,55.36,55.42,55.28,55.41,481000.0,35.1762,35.2144,35.1254,35.208,481000.0
2011-12-16 15:50:00,55.41,55.53,55.4,55.51,1160200.0,35.208,35.2843,35.2016,35.2715,1160200.0
2011-12-19 09:30:00,55.76,55.77,55.45,55.63,154400.0,35.4304,35.4368,35.2334,35.3478,154400.0
2011-12-19 09:40:00,55.63,55.69,55.56,55.62,164300.0,35.3478,35.3859,35.3033,35.3414,164300.0
2011-12-19 09:50:00,55.61,55.63,55.47,55.54,162800.0,35.3351,35.3478,35.2461,35.2906,162800.0
2011-12-19 10:00:00,55.54,55.55,55.42,55.48,218300.0,35.2906,35.297,35.2144,35.2525,218300.0
2011-12-19 10:10:00,55.48,55.62,55.48,55.55,152700.0,35.2525,35.3414,35.2525,35.297,152700.0
2011-12-19 10:20:00,55.55,55.57,55.49,55.56,119600.0,35.297,35.3097,35.2588,35.3033,119600.0
2011-12-19 10:30:00,55.57,55.73,55.57,55.68,183000.0,35.3097,35.4113,35.3097,35.3796,183000.0
2011-12-19 10:40:00,55.69,55.69,55.42,55.43,65300.0,35.3859,35.3859,35.2144,35.2207,65300.0
2011-12-19 10:50:00,55.42,55.44,55.31,55.33,77700.0,35.2144,35.2271,35.1445,35.1572,77700.0
2011-12-19 11:00:00,55.33,55.34,55.14,55.15,76500.0,35.1572,35.1635,35.0364,35.0428,76500.0
2011-12-19 11:10:00,55.16,55.28,55.15,55.28,77400.0,35.0492,35.1254,35.0428,35.1254,77400.0
2011-12-19 11:20:00,55.28,55.64,55.27,55.54,563900.0,35.1254,35.3541,35.119,35.2906,563900.0
2011-12-19 11:30:00,55.54,55.54,55.24,55.25,162100.0,35.2906,35.2906,35.1,35.1063,162100.0
2011-12-19 11:40:00,55.25,55.26,55.08,55.1,92900.0,35.1063,35.1127,34.9983,35.011,92900.0
2011-12-19 11:50:00,55.1,55.23,55.09,55.18,139200.0,35.011,35.0936,35.0047,35.0619,139200.0
2011-12-19 12:00:00,55.17,55.27,55.15,55.26,40300.0,35.0555,35.119,35.0428,35.1127,40300.0
2011-12-19 12:10:00,55.27,55.27,55.21,55.23,25000.0,35.119,35.119,35.0809,35.0936,25000.0
2011-12-19 12:20:00,55.23,55.29,55.23,55.25,21600.0,35.0936,35.1318,35.0936,35.1063,21600.0
2011-12-19 12:30:00,55.25,55.26,55.16,55.17,40700.0,35.1063,35.1127,35.0492,35.0555,40700.0
2011-12-19 12:40:00,55.18,55.23,55.17,55.21,62700.0,35.0619,35.0936,35.0555,35.0809,62700.0
2011-12-19 12:50:00,55.21,55.27,55.19,55.27,69500.0,35.0809,35.119,35.0682,35.119,69500.0
2011-12-19 13:00:00,55.28,55.3,55.24,55.25,104900.0,35.1254,35.1381,35.1,35.1063,104900.0
2011-12-19 13:10:00,55.25,55.25,55.18,55.19,88300.0,35.1063,35.1063,35.0619,35.0682,88300.0
2011-12-19 13:20:00,55.18,55.23,55.16,55.2,86700.0,35.0619,35.0936,35.0492,35.0746,86700.0
2011-12-19 13:30:00,55.2,55.23,55.16,55.18,88100.0,35.0746,35.0936,35.0492,35.0619,88100.0
2011-12-19 13:40:00,55.19,55.3,55.17,55.3,159500.0,35.0682,35.1381,35.0555,35.1381,159500.0
2011-12-19 13:50:00,55.3,55.43,55.29,55.4,95800.0,35.1381,35.2207,35.1318,35.2016,95800.0
2011-12-19 14:00:00,55.39,55.41,55.35,55.38,109600.0,35.1953,35.208,35.1699,35.1889,109600.0
2011-12-19 14:10:00,55.37,55.38,55.27,55.28,146300.0,35.1826,35.1889,35.119,35.1254,146300.0
2011-12-19 14:20:00,55.28,55.3,55.23,55.25,119600.0,35.1254,35.1381,35.0936,35.1063,119600.0
2011-12-19 14:30:00,55.25,55.27,55.21,55.23,109000.0,35.1063,35.119,35.0809,35.0936,109000.0
2011-12-19 14:40:00,55.23,55.26,55.21,55.23,37400.0,35.0936,35.1127,35.0809,35.0936,37400.0
2011-12-19 14:50:00,55.21,55.26,55.18,55.25,96100.0,35.0809,35.1127,35.0619,35.1063,96100.0
2011-12-19 15:00:00,55.25,55.26,54.93,54.97,161200.0,35.1063,35.1127,34.903,34.9284,161200.0
2011-12-19 15:10:00,54.97,55.01,54.9,55.01,134500.0,34.9284,34.9538,34.8839,34.9538,134500.0
2011-12-19 15:20:00,55.01,55.01,54.85,54.86,111600.0,34.9538,34.9538,34.8522,34.8585,111600.0
2011-12-19 15:30:00,54.86,54.94,54.82,54.94,117400.0,34.8585,34.9094,34.8331,34.9094,117400.0
2011-12-19 15:40:00,54.93,54.93,54.79,54.83,287800.0,34.903,34.903,34.814,34.8395,287800.0
2011-12-19 15:50:00,54.83,54.88,54.76,54.87,478300.0,34.8395,34.8712,34.795,34.8649,478300.0
2011-12-20 09:30:00,55.62,55.98,55.6,55.95,347600.0,35.3414,35.5702,35.3287,35.5511,347600.0
2011-12-20 09:40:00,55.96,56.24,55.95,56.09,401000.0,35.5575,35.7354,35.5511,35.6401,401000.0
2011-12-20 09:50:00,56.1,56.11,55.94,56.04,186400.0,35.6464,35.6528,35.5448,35.6083,186400.0
2011-12-20 10:00:00,56.04,56.15,56.03,56.1,137000.0,35.6083,35.6782,35.602,35.6464,137000.0
2011-12-20 10:10:00,56.1,56.1,56.03,56.03,98800.0,35.6464,35.6464,35.602,35.602,98800.0
2011-12-20 10:20:00,56.03,56.22,56.02,56.18,217700.0,35.602,35.7227,35.5956,35.6973,217700.0
2011-12-20 10:30:00,56.18,56.22,56.16,56.18,127700.0,35.6973,35.7227,35.6846,35.6973,127700.0
2011-12-20 10:40:00,56.19,56.24,56.19,56.22,121000.0,35.7036,35.7354,35.7036,35.7227,121000.0
2011-12-20 10:50:00,56.23,56.28,56.22,56.28,117700.0,35.729,35.7608,35.7227,35.7608,117700.0
2011-12-20 11:00:00,56.29,56.38,56.27,56.37,256000.0,35.7672,35.8243,35.7545,35.818,256000.0
2011-12-20 11:10:00,56.37,56.4,56.34,56.37,46800.0,35.818,35.8371,35.7989,35.818,46800.0
2011-12-20 11:20:00,56.37,56.39,56.2,56.22,69400.0,35.818,35.8307,35.71,35.7227,69400.0
2011-12-20 11:30:00,56.23,56.26,56.2,56.21,49300.0,35.729,35.7481,35.71,35.7163,49300.0
2011-12-20 11:40:00,56.2,56.25,56.13,56.24,41400.0,35.71,35.7417,35.6655,35.7354,41400.0
2011-12-20 11:50:00,56.25,56.29,56.14,56.25,77500.0,35.7417,35.7672,35.6719,35.7417,77500.0
2011-12-20 12:00:00,56.24,56.25,56.2,56.25,31800.0,35.7354,35.7417,35.71,35.7417,31800.0
2011-12-20 12:10:00,56.23,56.29,56.23,56.24,28200.0,35.729,35.7672,35.729,35.7354,28200.0
2011-12-20 12:20:00,56.25,56.29,56.25,56.28,49800.0,35.7417,35.7672,35.7417,35.7608,49800.0
2011-12-20 12:30:00,56.27,56.32,56.25,56.31,116600.0,35.7545,35.7862,35.7417,35.7799,116600.0
2011-12-20 12:40:00,56.31,56.34,56.29,56.3,32300.0,35.7799,35.7989,35.7672,35.7735,32300.0
2011-12-20 12:50:00,56.3,56.35,56.29,56.35,206800.0,35.7735,35.8053,35.7672,35.8053,206800.0
2011-12-20 13:00:00,56.35,56.41,56.32,56.39,170900.0,35.8053,35.8434,35.7862,35.8307,170900.0
2011-12-20 13:10:00,56.39,56.41,56.37,56.39,67100.0,35.8307,35.8434,35.818,35.8307,67100.0
2011-12-20 13:20:00,56.39,56.42,56.37,56.38,94800.0,35.8307,35.8498,35.818,35.8243,94800.0
2011-12-20 13:30:00,56.38,56.43,56.37,56.42,94600.0,35.8243,35.8561,35.818,35.8498,94600.0
2011-12-20 13:40:00,56.41,56.45,56.4,56.45,82700.0,35.8434,35.8688,35.8371,35.8688,82700.0
2011-12-20 13:50:00,56.46,56.47,56.44,56.45,67400.0,35.8752,35.8815,35.8625,35.8688,67400.0
2011-12-20 14:00:00,56.46,56.47,56.35,56.43,145100.0,35.8752,35.8815,35.8053,35.8561,145100.0
2011-12-20 14:10:00,56.43,56.47,56.43,56.46,108500.0,35.8561,35.8815,35.8561,35.8752,108500.0
2011-12-20 14:20:00,56.47,56.51,56.43,56.5,174000.0,35.8815,35.907,35.8561,35.9006,174000.0
2011-12-20 14:30:00,56.5,56.58,56.5,56.56,102800.0,35.9006,35.9514,35.9006,35.9387,102800.0
2011-12-20 14:40:00,56.57,56.67,56.56,56.59,158500.0,35.9451,36.0086,35.9387,35.9578,158500.0
2011-12-20 14:50:00,56.6,56.64,56.6,56.62,95600.0,35.9641,35.9896,35.9641,35.9768,95600.0
2011-12-20 15:00:00,56.62,56.63,56.56,56.61,65700.0,35.9768,35.9832,35.9387,35.9705,65700.0
2011-12-20 15:10:00,56.61,56.62,56.54,56.57,185000.0,35.9705,35.9768,35.926,35.9451,185000.0
2011-12-20 15:20:00,56.56,56.61,56.53,56.61,101800.0,35.9387,35.9705,35.9197,35.9705,101800.0
2011-12-20 15:30:00,56.61,56.61,56.46,56.55,304400.0,35.9705,35.9705,35.8752,35.9324,304400.0
2011-12-20 15:40:00,56.54,56.61,56.51,56.57,562600.0,35.926,35.9705,35.907,35.9451,562600.0
2011-12-20 15:50:00,56.56,56.64,56.52,56.52,1378900.0,35.9387,35.9896,35.9133,35.9133,1378900.0
2011-12-21 09:30:00,56.48,56.63,56.27,56.45,194900.0,35.8879,35.9832,35.7545,35.8688,194900.0
2011-12-21 09:40:00,56.45,56.55,56.41,56.55,79400.0,35.8688,35.9324,35.8434,35.9324,79400.0
2011-12-21 09:50:00,56.54,56.59,56.41,56.42,135700.0,35.926,35.9578,35.8434,35.8498,135700.0
2011-12-21 10:00:00,56.42,56.43,56.26,56.39,145800.0,35.8498,35.8561,35.7481,35.8307,145800.0
2011-12-21 10:10:00,56.4,56.66,56.4,56.61,236000.0,35.8371,36.0023,35.8371,35.9705,236000.0
2011-12-21 10:20:00,56.61,56.69,56.5,56.56,145600.0,35.9705,36.0213,35.9006,35.9387,145600.0
2011-12-21 10:30:00,56.57,56.57,56.47,56.54,92300.0,35.9451,35.9451,35.8815,35.926,92300.0
2011-12-21 10:40:00,56.55,56.6,56.45,56.5,77200.0,35.9324,35.9641,35.8688,35.9006,77200.0
2011-12-21 10:50:00,56.5,56.51,56.38,56.41,151900.0,35.9006,35.907,35.8243,35.8434,151900.0
2011-12-21 11:00:00,56.4,56.41,56.32,56.35,66000.0,35.8371,35.8434,35.7862,35.8053,66000.0
2011-12-21 11:10:00,56.36,56.37,56.26,56.31,46000.0,35.8116,35.818,35.7481,35.7799,46000.0
2011-12-21 11:20:00,56.3,56.42,56.29,56.41,78100.0,35.7735,35.8498,35.7672,35.8434,78100.0
2011-12-21 11:30:00,56.41,56.44,56.38,56.39,31600.0,35.8434,35.8625,35.8243,35.8307,31600.0
2011-12-21 11:40:00,56.39,56.49,56.36,56.49,48400.0,35.8307,35.8942,35.8116,35.8942,48400.0
2011-12-21 11:50:00,56.48,56.5,56.41,56.46,81000.0,35.8879,35.9006,35.8434,35.8752,81000.0
2011-12-21 12:00:00,56.47,56.48,56.29,56.35,56600.0,35.8815,35.8879,35.7672,35.8053,56600.0
2011-12-21 12:10:00,56.36,56.39,56.33,56.39,30000.0,35.8116,35.8307,35.7926,35.8307,30000.0
2011-12-21 12:20:00,56.39,56.39,56.2,56.26,85100.0,35.8307,35.8307,35.71,35.7481,85100.0
2011-12-21 12:30:00,56.25,56.36,56.23,56.35,53700.0,35.7417,35.8116,35.729,35.8053,53700.0
2011-12-21 12:40:00,56.33,56.37,56.3,56.36,20600.0,35.7926,35.818,35.7735,35.8116,20600.0
2011-12-21 12:50:00,56.35,56.44,56.35,56.41,52900.0,35.8053,35.8625,35.8053,35.8434,52900.0
2011-12-21 13:00:00,56.41,56.5,56.39,56.42,89300.0,35.8434,35.9006,35.8307,35.8498,89300.0
2011-12-21 13:10:00,56.42,56.43,56.37,56.38,30900.0,35.8498,35.8561,35.818,35.8243,30900.0
2011-12-21 13:20:00,56.38,56.43,56.37,56.38,70400.0,35.8243,35.8561,35.818,35.8243,70400.0
2011-12-21 13:30:00,56.4,56.44,56.37,56.42,19500.0,35.8371,35.8625,35.818,35.8498,19500.0
2011-12-21 13:40:00,56.42,56.42,56.32,56.39,28500.0,35.8498,35.8498,35.7862,35.8307,28500.0
2011-12-21 13:50:00,56.39,56.5,56.38,56.49,56200.0,35.8307,35.9006,35.8243,35.8942,56200.0
2011-12-21 14:00:00,56.49,56.56,56.47,56.49,46500.0,35.8942,35.9387,35.8815,35.8942,46500.0
2011-12-21 14:10:00,56.48,56.5,56.41,56.43,32600.0,35.8879,35.9006,35.8434,35.8561,32600.0
2011-12-21 14:20:00,56.44,56.49,56.42,56.45,22100.0,35.8625,35.8942,35.8498,35.8688,22100.0
2011-12-21 14:30:00,56.45,56.54,56.44,56.5,57200.0,35.8688,35.926,35.8625,35.9006,57200.0
2011-12-21 14:40:00,56.51,56.64,56.51,56.61,232500.0,35.907,35.9896,35.907,35.9705,232500.0
2011-12-21 14:50:00,56.61,56.63,56.55,56.55,47700.0,35.9705,35.9832,35.9324,35.9324,47700.0
2011-12-21 15:00:00,56.55,56.61,56.51,56.61,89900.0,35.9324,35.9705,35.907,35.9705,89900.0
2011-12-21 15:10:00,56.62,56.65,56.58,56.64,135300.0,35.9768,35.9959,35.9514,35.9896,135300.0
2011-12-21 15:20:00,56.64,56.69,56.63,56.64,167400.0,35.9896,36.0213,35.9832,35.9896,167400.0
2011-12-21 15:30:00,56.64,56.83,56.64,56.78,233700.0,35.9896,36.1103,35.9896,36.0785,233700.0
2011-12-21 15:40:00,56.78,56.78,56.6,56.63,291600.0,36.0785,36.0785,35.9641,35.9832,291600.0
2011-12-21 15:50:00,56.64,56.71,56.55,56.69,404500.0,35.9896,36.034,35.9324,36.0213,404500.0
2011-12-22 09:30:00,56.26,56.64,56.21,56.6,445100.0,36.1173,36.3612,36.0852,36.3356,445100.0
2011-12-22 09:40:00,56.61,56.74,56.58,56.6,350600.0,36.342,36.4254,36.3227,36.3356,350600.0
2011-12-22 09:50:00,56.6,56.78,56.59,56.77,297100.0,36.3356,36.4511,36.3291,36.4447,297100.0
2011-12-22 10:00:00,56.79,56.91,56.76,56.78,396000.0,36.4575,36.5346,36.4383,36.4511,396000.0
2011-12-22 10:10:00,56.77,56.93,56.77,56.88,175500.0,36.4447,36.5474,36.4447,36.5153,175500.0
2011-12-22 10:20:00,56.89,56.95,56.85,56.94,154300.0,36.5217,36.5602,36.496,36.5538,154300.0
2011-12-22 10:30:00,56.93,56.95,56.81,56.88,79500.0,36.5474,36.5602,36.4704,36.5153,79500.0
2011-12-22 10:40:00,56.88,56.98,56.87,56.87,106700.0,36.5153,36.5795,36.5089,36.5089,106700.0
2011-12-22 10:50:00,56.87,56.93,56.82,56.91,97500.0,36.5089,36.5474,36.4768,36.5346,97500.0
2011-12-22 11:00:00,56.9,56.96,56.82,56.85,236800.0,36.5281,36.5667,36.4768,36.496,236800.0
2011-12-22 11:10:00,56.85,56.85,56.77,56.84,183200.0,36.496,36.496,36.4447,36.4896,183200.0
2011-12-22 11:20:00,56.85,56.86,56.75,56.79,107100.0,36.496,36.5025,36.4319,36.4575,107100.0
2011-12-22 11:30:00,56.79,56.81,56.66,56.72,84600.0,36.4575,36.4704,36.3741,36.4126,84600.0
2011-12-22 11:40:00,56.71,56.8,56.71,56.8,157000.0,36.4062,36.464,36.4062,36.464,157000.0
2011-12-22 11:50:00,56.79,56.8,56.74,56.77,35100.0,36.4575,36.464,36.4254,36.4447,35100.0
2011-12-22 12:00:00,56.78,56.81,56.76,56.79,50300.0,36.4511,36.4704,36.4383,36.4575,50300.0
2011-12-22 12:10:00,56.8,56.84,56.79,56.8,30400.0,36.464,36.4896,36.4575,36.464,30400.0
2011-12-22 12:20:00,56.8,56.93,56.8,56.92,76600.0,36.464,36.5474,36.464,36.541,76600.0
2011-12-22 12:30:00,56.93,56.93,56.87,56.91,48400.0,36.5474,36.5474,36.5089,36.5346,48400.0
2011-12-22 12:40:00,56.9,56.94,56.89,56.92,49600.0,36.5281,36.5538,36.5217,36.541,49600.0
2011-12-22 12:50:00,56.92,56.99,56.91,56.98,274100.0,36.541,36.5859,36.5346,36.5795,274100.0
2011-12-22 13:00:00,56.98,57.0,56.97,56.99,32000.0,36.5795,36.5923,36.5731,36.5859,32000.0
2011-12-22 13:10:00,56.99,57.0,56.98,57.0,35700.0,36.5859,36.5923,36.5795,36.5923,35700.0
2011-12-22 13:20:00,57.0,57.04,56.97,57.03,42300.0,36.5923,36.618,36.5731,36.6116,42300.0
2011-12-22 13:30:00,57.03,57.05,56.98,56.98,30000.0,36.6116,36.6244,36.5795,36.5795,30000.0
2011-12-22 13:40:00,56.99,57.02,56.98,57.02,32800.0,36.5859,36.6052,36.5795,36.6052,32800.0
2011-12-22 13:50:00,57.02,57.06,56.95,56.95,49900.0,36.6052,36.6309,36.5602,36.5602,49900.0
2011-12-22 14:00:00,56.95,57.03,56.93,57.03,32900.0,36.5602,36.6116,36.5474,36.6116,32900.0
2011-12-22 14:10:00,57.03,57.05,56.99,57.0,38900.0,36.6116,36.6244,36.5859,36.5923,38900.0
2011-12-22 14:20:00,57.0,57.08,57.0,57.06,56500.0,36.5923,36.6437,36.5923,36.6309,56500.0
2011-12-22 14:30:00,57.07,57.09,57.06,57.07,45300.0,36.6373,36.6501,36.6309,36.6373,45300.0
2011-12-22 14:40:00,57.07,57.07,56.92,56.92,318300.0,36.6373,36.6373,36.541,36.541,318300.0
2011-12-22 14:50:00,56.92,56.97,56.85,56.87,185200.0,36.541,36.5731,36.496,36.5089,185200.0
2011-12-22 15:00:00,56.88,56.98,56.85,56.93,146000.0,36.5153,36.5795,36.496,36.5474,146000.0
2011-12-22 15:10:00,56.94,56.96,56.91,56.93,58200.0,36.5538,36.5667,36.5346,36.5474,58200.0
2011-12-22 15:20:00,56.93,57.01,56.92,56.99,141000.0,36.5474,36.5988,36.541,36.5859,141000.0
2011-12-22 15:30:00,56.99,57.0,56.86,56.91,198900.0,36.5859,36.5923,36.5025,36.5346,198900.0
2011-12-22 15:40:00,56.9,56.91,56.73,56.79,207600.0,36.5281,36.5346,36.419,36.4575,207600.0
2011-12-22 15:50:00,56.78,56.85,56.73,56.83,700700.0,36.4511,36.496,36.419,36.4832,700700.0
2011-12-23 09:30:00,57.13,57.15,56.95,57.01,115300.0,36.6758,36.6886,36.5602,36.5988,115300.0
2011-12-23 09:40:00,57.0,57.07,56.91,56.97,108500.0,36.5923,36.6373,36.5346,36.5731,108500.0
2011-12-23 09:50:00,56.97,57.06,56.97,57.04,84000.0,36.5731,36.6309,36.5731,36.618,84000.0
2011-12-23 10:00:00,57.04,57.04,56.95,57.0,98100.0,36.618,36.618,36.5602,36.5923,98100.0
2011-12-23 10:10:00,56.99,57.0,56.87,56.87,138400.0,36.5859,36.5923,36.5089,36.5089,138400.0
2011-12-23 10:20:00,56.87,56.9,56.83,56.83,104100.0,36.5089,36.5281,36.4832,36.4832,104100.0
2011-12-23 10:30:00,56.83,56.87,56.8,56.83,89800.0,36.4832,36.5089,36.464,36.4832,89800.0
2011-12-23 10:40:00,56.84,56.87,56.74,56.77,103700.0,36.4896,36.5089,36.4254,36.4447,103700.0
2011-12-23 10:50:00,56.77,56.78,56.72,56.74,51200.0,36.4447,36.4511,36.4126,36.4254,51200.0
2011-12-23 11:00:00,56.74,56.75,56.7,56.71,53300.0,36.4254,36.4319,36.3998,36.4062,53300.0
2011-12-23 11:10:00,56.71,56.76,56.68,56.75,79900.0,36.4062,36.4383,36.3869,36.4319,79900.0
2011-12-23 11:20:00,56.74,56.89,56.74,56.89,77700.0,36.4254,36.5217,36.4254,36.5217,77700.0
2011-12-23 11:30:00,56.89,56.99,56.89,56.96,58900.0,36.5217,36.5859,36.5217,36.5667,58900.0
2011-12-23 11:40:00,56.96,56.99,56.95,56.99,21300.0,36.5667,36.5859,36.5602,36.5859,21300.0
2011-12-23 11:50:00,56.99,57.0,56.98,56.99,10300.0,36.5859,36.5923,36.5795,36.5859,10300.0
2011-12-23 12:00:00,56.99,57.02,56.99,57.0,37800.0,36.5859,36.6052,36.5859,36.5923,37800.0
2011-12-23 12:10:00,57.0,57.04,56.98,57.0,22100.0,36.5923,36.618,36.5795,36.5923,22100.0
2011-12-23 12:20:00,57.0,57.04,57.0,57.04,18300.0,36.5923,36.618,36.5923,36.618,18300.0
2011-12-23 12:30:00,57.04,57.08,57.04,57.06,17800.0,36.618,36.6437,36.618,36.6309,17800.0
2011-12-23 12:40:00,57.06,57.09,57.06,57.09,41700.0,36.6309,36.6501,36.6309,36.6501,41700.0
2011-12-23 12:50:00,57.09,57.11,57.07,57.09,30800.0,36.6501,36.663,36.6373,36.6501,30800.0
2011-12-23 13:00:00,57.09,57.1,57.01,57.02,34500.0,36.6501,36.6565,36.5988,36.6052,34500.0
2011-12-23 13:10:00,57.02,57.06,57.01,57.04,31800.0,36.6052,36.6309,36.5988,36.618,31800.0
2011-12-23 13:20:00,57.04,57.06,57.03,57.04,22300.0,36.618,36.6309,36.6116,36.618,22300.0
2011-12-23 13:30:00,57.04,57.05,57.0,57.01,47300.0,36.618,36.6244,36.5923,36.5988,47300.0
2011-12-23 13:40:00,57.02,57.03,57.0,57.03,40900.0,36.6052,36.6116,36.5923,36.6116,40900.0
2011-12-23 13:50:00,57.03,57.06,57.03,57.06,40000.0,36.6116,36.6309,36.6116,36.6309,40000.0
2011-12-23 14:00:00,57.06,57.06,57.04,57.04,15100.0,36.6309,36.6309,36.618,36.618,15100.0
2011-12-23 14:10:00,57.04,57.06,57.04,57.05,14600.0,36.618,36.6309,36.618,36.6244,14600.0
2011-12-23 14:20:00,57.04,57.06,57.03,57.05,28700.0,36.618,36.6309,36.6116,36.6244,28700.0
2011-12-23 14:30:00,57.05,57.06,57.04,57.04,13600.0,36.6244,36.6309,36.618,36.618,13600.0
2011-12-23 14:40:00,57.05,57.06,57.04,57.06,9900.0,36.6244,36.6309,36.618,36.6309,9900.0
2011-12-23 14:50:00,57.06,57.06,57.04,57.04,16900.0,36.6309,36.6309,36.618,36.618,16900.0
2011-12-23 15:00:00,57.04,57.06,57.03,57.04,34300.0,36.618,36.6309,36.6116,36.618,34300.0
2011-12-23 15:10:00,57.05,57.05,57.01,57.03,62200.0,36.6244,36.6244,36.5988,36.6116,62200.0
2011-12-23 15:20:00,57.04,57.05,57.0,57.0,49900.0,36.618,36.6244,36.5923,36.5923,49900.0
2011-12-23 15:30:00,56.99,57.02,56.99,56.99,62700.0,36.5859,36.6052,36.5859,36.5859,62700.0
2011-12-23 15:40:00,56.99,57.04,56.98,56.98,91000.0,36.5859,36.618,36.5795,36.5795,91000.0
2011-12-23 15:50:00,56.99,57.08,56.98,57.08,436900.0,36.5859,36.6437,36.5795,36.6437,436900.0
2011-12-27 09:30:00,57.06,57.08,56.74,56.83,114500.0,36.6309,36.6437,36.4254,36.4832,114500.0
2011-12-27 09:40:00,56.84,57.15,56.84,57.15,188600.0,36.4896,36.6886,36.4896,36.6886,188600.0
2011-12-27 09:50:00,57.14,57.19,57.05,57.13,175400.0,36.6822,36.7143,36.6244,36.6758,175400.0
2011-12-27 10:00:00,57.15,57.19,57.08,57.16,65200.0,36.6886,36.7143,36.6437,36.6951,65200.0
2011-12-27 10:10:00,57.16,57.22,57.13,57.19,76400.0,36.6951,36.7336,36.6758,36.7143,76400.0
2011-12-27 10:20:00,57.19,57.27,57.19,57.24,113300.0,36.7143,36.7657,36.7143,36.7464,113300.0
2011-12-27 10:30:00,57.25,57.25,57.19,57.19,46900.0,36.7528,36.7528,36.7143,36.7143,46900.0
2011-12-27 10:40:00,57.18,57.24,57.17,57.24,109300.0,36.7079,36.7464,36.7015,36.7464,109300.0
2011-12-27 10:50:00,57.23,57.24,57.17,57.2,38000.0,36.74,36.7464,36.7015,36.7207,38000.0
2011-12-27 11:00:00,57.21,57.24,57.2,57.21,31400.0,36.7272,36.7464,36.7207,36.7272,31400.0
2011-12-27 11:10:00,57.21,57.24,57.19,57.2,22200.0,36.7272,36.7464,36.7143,36.7207,22200.0
2011-12-27 11:20:00,57.21,57.22,57.19,57.21,23000.0,36.7272,36.7336,36.7143,36.7272,23000.0
2011-12-27 11:30:00,57.21,57.22,57.18,57.19,27500.0,36.7272,36.7336,36.7079,36.7143,27500.0
2011-12-27 11:40:00,57.19,57.2,57.16,57.16,28400.0,36.7143,36.7207,36.6951,36.6951,28400.0
2011-12-27 11:50:00,57.16,57.16,57.12,57.15,32300.0,36.6951,36.6951,36.6694,36.6886,32300.0
2011-12-27 12:00:00,57.15,57.21,57.14,57.19,28600.0,36.6886,36.7272,36.6822,36.7143,28600.0
2011-12-27 12:10:00,57.2,57.22,57.18,57.2,28400.0,36.7207,36.7336,36.7079,36.7207,28400.0
2011-12-27 12:20:00,57.22,57.28,57.22,57.28,79300.0,36.7336,36.7721,36.7336,36.7721,79300.0
2011-12-27 12:30:00,57.28,57.29,57.27,57.29,68400.0,36.7721,36.7785,36.7657,36.7785,68400.0
2011-12-27 12:40:00,57.28,57.31,57.28,57.3,43000.0,36.7721,36.7914,36.7721,36.7849,43000.0
2011-12-27 12:50:00,57.3,57.39,57.29,57.38,291000.0,36.7849,36.8427,36.7785,36.8363,291000.0
2011-12-27 13:00:00,57.38,57.39,57.35,57.35,51200.0,36.8363,36.8427,36.817,36.817,51200.0
2011-12-27 13:10:00,57.35,57.41,57.34,57.41,88000.0,36.817,36.8556,36.8106,36.8556,88000.0
2011-12-27 13:20:00,57.41,57.41,57.38,57.4,27000.0,36.8556,36.8556,36.8363,36.8491,27000.0
2011-12-27 13:30:00,57.4,57.56,57.4,57.55,378100.0,36.8491,36.9518,36.8491,36.9454,378100.0
2011-12-27 13:40:00,57.55,57.61,57.51,57.56,204200.0,36.9454,36.9839,36.9197,36.9518,204200.0
2011-12-27 13:50:00,57.57,57.66,57.57,57.6,184600.0,36.9583,37.016,36.9583,36.9775,184600.0
2011-12-27 14:00:00,57.61,57.61,57.47,57.47,35600.0,36.9839,36.9839,36.8941,36.8941,35600.0
2011-12-27 14:10:00,57.48,57.51,57.47,57.47,14300.0,36.9005,36.9197,36.8941,36.8941,14300.0
2011-12-27 14:20:00,57.46,57.46,57.35,57.36,16400.0,36.8877,36.8877,36.817,36.8235,16400.0
2011-12-27 14:30:00,57.36,57.39,57.3,57.38,37100.0,36.8235,36.8427,36.7849,36.8363,37100.0
2011-12-27 14:40:00,57.38,57.41,57.37,57.38,14600.0,36.8363,36.8556,36.8299,36.8363,14600.0
2011-12-27 14:50:00,57.38,57.45,57.37,57.45,26400.0,36.8363,36.8812,36.8299,36.8812,26400.0
2011-12-27 15:00:00,57.45,57.47,57.43,57.45,21200.0,36.8812,36.8941,36.8684,36.8812,21200.0
2011-12-27 15:10:00,57.45,57.47,57.43,57.46,20800.0,36.8812,36.8941,36.8684,36.8877,20800.0
2011-12-27 15:20:00,57.45,57.46,57.38,57.42,51500.0,36.8812,36.8877,36.8363,36.862,51500.0
2011-12-27 15:30:00,57.42,57.43,57.32,57.33,78700.0,36.862,36.8684,36.7978,36.8042,78700.0
2011-12-27 15:40:00,57.33,57.39,57.3,57.38,202200.0,36.8042,36.8427,36.7849,36.8363,202200.0
2011-12-27 15:50:00,57.38,57.39,57.28,57.29,305300.0,36.8363,36.8427,36.7721,36.7785,305300.0
2011-12-28 09:30:00,57.33,57.42,56.99,57.03,111500.0,36.8042,36.862,36.5859,36.6116,111500.0
2011-12-28 09:40:00,57.02,57.03,56.82,56.86,88800.0,36.6052,36.6116,36.4768,36.5025,88800.0
2011-12-28 09:50:00,56.87,56.89,56.75,56.8,64400.0,36.5089,36.5217,36.4319,36.464,64400.0
2011-12-28 10:00:00,56.8,56.89,56.77,56.87,43800.0,36.464,36.5217,36.4447,36.5089,43800.0
2011-12-28 10:10:00,56.88,56.97,56.86,56.95,390700.0,36.5153,36.5731,36.5025,36.5602,390700.0
2011-12-28 10:20:00,56.95,56.97,56.88,56.89,173100.0,36.5602,36.5731,36.5153,36.5217,173100.0
2011-12-28 10:30:00,56.89,56.89,56.82,56.85,56400.0,36.5217,36.5217,36.4768,36.496,56400.0
2011-12-28 10:40:00,56.85,56.9,56.83,56.89,55400.0,36.496,36.5281,36.4832,36.5217,55400.0
2011-12-28 10:50:00,56.89,56.92,56.87,56.91,39600.0,36.5217,36.541,36.5089,36.5346,39600.0
2011-12-28 11:00:00,56.9,56.91,56.84,56.88,67600.0,36.5281,36.5346,36.4896,36.5153,67600.0
2011-12-28 11:10:00,56.88,56.9,56.85,56.88,71100.0,36.5153,36.5281,36.496,36.5153,71100.0
2011-12-28 11:20:00,56.88,56.88,56.81,56.81,75300.0,36.5153,36.5153,36.4704,36.4704,75300.0
2011-12-28 11:30:00,56.81,56.83,56.74,56.76,59300.0,36.4704,36.4832,36.4254,36.4383,59300.0
2011-12-28 11:40:00,56.75,56.75,56.69,56.72,124100.0,36.4319,36.4319,36.3933,36.4126,124100.0
2011-12-28 11:50:00,56.71,56.75,56.65,56.65,38400.0,36.4062,36.4319,36.3677,36.3677,38400.0
2011-12-28 12:00:00,56.65,56.67,56.61,56.63,28800.0,36.3677,36.3805,36.342,36.3548,28800.0
2011-12-28 12:10:00,56.62,56.75,56.62,56.74,34300.0,36.3484,36.4319,36.3484,36.4254,34300.0
2011-12-28 12:20:00,56.75,56.76,56.69,56.71,36300.0,36.4319,36.4383,36.3933,36.4062,36300.0
2011-12-28 12:30:00,56.71,56.73,56.68,56.7,17300.0,36.4062,36.419,36.3869,36.3998,17300.0
2011-12-28 12:40:00,56.7,56.73,56.7,56.71,26600.0,36.3998,36.419,36.3998,36.4062,26600.0
2011-12-28 12:50:00,56.7,56.71,56.61,56.63,63200.0,36.3998,36.4062,36.342,36.3548,63200.0
2011-12-28 13:00:00,56.63,56.63,56.59,56.59,23100.0,36.3548,36.3548,36.3291,36.3291,23100.0
2011-12-28 13:10:00,56.6,56.66,56.58,56.65,78800.0,36.3356,36.3741,36.3227,36.3677,78800.0
2011-12-28 13:20:00,56.65,56.8,56.65,56.79,128200.0,36.3677,36.464,36.3677,36.4575,128200.0
2011-12-28 13:30:00,56.79,56.96,56.79,56.95,97400.0,36.4575,36.5667,36.4575,36.5602,97400.0
2011-12-28 13:40:00,56.95,56.95,56.88,56.89,42400.0,36.5602,36.5602,36.5153,36.5217,42400.0
2011-12-28 13:50:00,56.89,56.91,56.83,56.84,35200.0,36.5217,36.5346,36.4832,36.4896,35200.0
2011-12-28 14:00:00,56.84,56.84,56.74,56.74,55500.0,36.4896,36.4896,36.4254,36.4254,55500.0
2011-12-28 14:10:00,56.72,56.76,56.68,56.72,30400.0,36.4126,36.4383,36.3869,36.4126,30400.0
2011-12-28 14:20:00,56.72,56.79,56.7,56.78,55800.0,36.4126,36.4575,36.3998,36.4511,55800.0
2011-12-28 14:30:00,56.77,56.78,56.66,56.66,60000.0,36.4447,36.4511,36.3741,36.3741,60000.0
2011-12-28 14:40:00,56.66,56.67,56.64,56.65,40800.0,36.3741,36.3805,36.3612,36.3677,40800.0
2011-12-28 14:50:00,56.65,56.67,56.61,56.63,50200.0,36.3677,36.3805,36.342,36.3548,50200.0
2011-12-28 15:00:00,56.63,56.68,56.61,56.67,70800.0,36.3548,36.3869,36.342,36.3805,70800.0
2011-12-28 15:10:00,56.68,56.73,56.58,56.63,99100.0,36.3869,36.419,36.3227,36.3548,99100.0
2011-12-28 15:20:00,56.63,56.72,56.58,56.64,107100.0,36.3548,36.4126,36.3227,36.3612,107100.0
2011-12-28 15:30:00,56.63,56.66,56.58,56.62,142500.0,36.3548,36.3741,36.3227,36.3484,142500.0
2011-12-28 15:40:00,56.62,56.7,56.62,56.7,198500.0,36.3484,36.3998,36.3484,36.3998,198500.0
2011-12-28 15:50:00,56.69,56.7,56.59,56.66,632600.0,36.3933,36.3998,36.3291,36.3741,632600.0
2011-12-29 09:30:00,56.78,56.8,56.64,56.75,91200.0,36.4511,36.464,36.3612,36.4319,91200.0
2011-12-29 09:40:00,56.76,56.84,56.7,56.81,66700.0,36.4383,36.4896,36.3998,36.4704,66700.0
2011-12-29 09:50:00,56.81,56.9,56.77,56.87,46600.0,36.4704,36.5281,36.4447,36.5089,46600.0
2011-12-29 10:00:00,56.87,57.01,56.86,56.98,106600.0,36.5089,36.5988,36.5025,36.5795,106600.0
2011-12-29 10:10:00,56.99,57.09,56.98,57.07,80700.0,36.5859,36.6501,36.5795,36.6373,80700.0
2011-12-29 10:20:00,57.06,57.17,57.06,57.15,85100.0,36.6309,36.7015,36.6309,36.6886,85100.0
2011-12-29 10:30:00,57.16,57.22,57.16,57.21,89600.0,36.6951,36.7336,36.6951,36.7272,89600.0
2011-12-29 10:40:00,57.21,57.21,57.08,57.11,85700.0,36.7272,36.7272,36.6437,36.663,85700.0
2011-12-29 10:50:00,57.11,57.12,57.09,57.11,39300.0,36.663,36.6694,36.6501,36.663,39300.0
2011-12-29 11:00:00,57.11,57.18,57.05,57.05,53800.0,36.663,36.7079,36.6244,36.6244,53800.0
2011-12-29 11:10:00,57.05,57.08,57.03,57.05,83200.0,36.6244,36.6437,36.6116,36.6244,83200.0
2011-12-29 11:20:00,57.06,57.14,57.04,57.11,46900.0,36.6309,36.6822,36.618,36.663,46900.0
2011-12-29 11:30:00,57.11,57.15,57.1,57.14,62400.0,36.663,36.6886,36.6565,36.6822,62400.0
2011-12-29 11:40:00,57.13,57.15,57.12,57.12,16100.0,36.6758,36.6886,36.6694,36.6694,16100.0
2011-12-29 11:50:00,57.12,57.15,57.11,57.15,50100.0,36.6694,36.6886,36.663,36.6886,50100.0
2011-12-29 12:00:00,57.16,57.17,57.11,57.14,73300.0,36.6951,36.7015,36.663,36.6822,73300.0
2011-12-29 12:10:00,57.13,57.13,57.04,57.04,39000.0,36.6758,36.6758,36.618,36.618,39000.0
2011-12-29 12:20:00,57.03,57.07,57.03,57.04,20800.0,36.6116,36.6373,36.6116,36.618,20800.0
2011-12-29 12:30:00,57.05,57.05,56.98,56.99,28800.0,36.6244,36.6244,36.5795,36.5859,28800.0
2011-12-29 12:40:00,56.99,57.0,56.98,56.99,18300.0,36.5859,36.5923,36.5795,36.5859,18300.0
2011-12-29 12:50:00,56.98,57.01,56.98,57.0,85800.0,36.5795,36.5988,36.5795,36.5923,85800.0
2011-12-29 13:00:00,57.0,57.06,57.0,57.04,19300.0,36.5923,36.6309,36.5923,36.618,19300.0
2011-12-29 13:10:00,57.05,57.05,56.97,56.98,86100.0,36.6244,36.6244,36.5731,36.5795,86100.0
2011-12-29 13:20:00,56.98,57.01,56.96,56.99,48800.0,36.5795,36.5988,36.5667,36.5859,48800.0
2011-12-29 13:30:00,57.0,57.05,56.98,57.04,20100.0,36.5923,36.6244,36.5795,36.618,20100.0
2011-12-29 13:40:00,57.04,57.07,56.98,56.98,56400.0,36.618,36.6373,36.5795,36.5795,56400.0
2011-12-29 13:50:00,56.98,57.01,56.96,57.0,29700.0,36.5795,36.5988,36.5667,36.5923,29700.0
2011-12-29 14:00:00,57.01,57.02,56.98,57.01,21500.0,36.5988,36.6052,36.5795,36.5988,21500.0
2011-12-29 14:10:00,57.01,57.03,57.0,57.02,16700.0,36.5988,36.6116,36.5923,36.6052,16700.0
2011-12-29 14:20:00,57.02,57.04,57.02,57.02,31800.0,36.6052,36.618,36.6052,36.6052,31800.0
2011-12-29 14:30:00,57.01,57.04,57.01,57.03,26000.0,36.5988,36.618,36.5988,36.6116,26000.0
2011-12-29 14:40:00,57.03,57.04,57.02,57.03,40100.0,36.6116,36.618,36.6052,36.6116,40100.0
2011-12-29 14:50:00,57.04,57.05,57.02,57.03,29400.0,36.618,36.6244,36.6052,36.6116,29400.0
2011-12-29 15:00:00,57.04,57.07,57.04,57.05,40500.0,36.618,36.6373,36.618,36.6244,40500.0
2011-12-29 15:10:00,57.05,57.09,57.05,57.08,35400.0,36.6244,36.6501,36.6244,36.6437,35400.0
2011-12-29 15:20:00,57.08,57.09,57.03,57.08,45000.0,36.6437,36.6501,36.6116,36.6437,45000.0
2011-12-29 15:30:00,57.07,57.09,57.06,57.08,82200.0,36.6373,36.6501,36.6309,36.6437,82200.0
2011-12-29 15:40:00,57.07,57.13,57.05,57.05,280400.0,36.6373,36.6758,36.6244,36.6244,280400.0
2011-12-29 15:50:00,57.05,57.1,57.04,57.09,607800.0,36.6244,36.6565,36.618,36.6501,607800.0
2011-12-30 09:30:00,57.04,57.21,57.0,57.14,99100.0,36.618,36.7272,36.5923,36.6822,99100.0
2011-12-30 09:40:00,57.13,57.16,57.04,57.1,216500.0,36.6758,36.6951,36.618,36.6565,216500.0
2011-12-30 09:50:00,57.1,57.22,57.1,57.2,76300.0,36.6565,36.7336,36.6565,36.7207,76300.0
2011-12-30 10:00:00,57.21,57.32,57.18,57.31,65000.0,36.7272,36.7978,36.7079,36.7914,65000.0
2011-12-30 10:10:00,57.31,57.35,57.29,57.32,77400.0,36.7914,36.817,36.7785,36.7978,77400.0
2011-12-30 10:20:00,57.32,57.34,57.3,57.32,43200.0,36.7978,36.8106,36.7849,36.7978,43200.0
2011-12-30 10:30:00,57.34,57.4,57.33,57.4,34900.0,36.8106,36.8491,36.8042,36.8491,34900.0
2011-12-30 10:40:00,57.39,57.42,57.35,57.37,53300.0,36.8427,36.862,36.817,36.8299,53300.0
2011-12-30 10:50:00,57.38,57.46,57.37,57.45,47400.0,36.8363,36.8877,36.8299,36.8812,47400.0
2011-12-30 11:00:00,57.45,57.47,57.41,57.42,72200.0,36.8812,36.8941,36.8556,36.862,72200.0
2011-12-30 11:10:00,57.41,57.42,57.39,57.42,122200.0,36.8556,36.862,36.8427,36.862,122200.0
2011-12-30 11:20:00,57.41,57.44,57.36,57.38,246600.0,36.8556,36.8748,36.8235,36.8363,246600.0
2011-12-30 11:30:00,57.38,57.38,57.26,57.31,161300.0,36.8363,36.8363,36.7593,36.7914,161300.0
2011-12-30 11:40:00,57.3,57.31,57.24,57.25,76000.0,36.7849,36.7914,36.7464,36.7528,76000.0
2011-12-30 11:50:00,57.25,57.27,57.2,57.25,191600.0,36.7528,36.7657,36.7207,36.7528,191600.0
2011-12-30 12:00:00,57.25,57.3,57.23,57.28,134400.0,36.7528,36.7849,36.74,36.7721,134400.0
2011-12-30 12:10:00,57.28,57.29,57.24,57.26,47300.0,36.7721,36.7785,36.7464,36.7593,47300.0
2011-12-30 12:20:00,57.27,57.27,57.21,57.21,31400.0,36.7657,36.7657,36.7272,36.7272,31400.0
2011-12-30 12:30:00,57.22,57.23,57.2,57.21,54100.0,36.7336,36.74,36.7207,36.7272,54100.0
2011-12-30 12:40:00,57.2,57.23,57.2,57.23,33700.0,36.7207,36.74,36.7207,36.74,33700.0
2011-12-30 12:50:00,57.23,57.24,57.21,57.22,44700.0,36.74,36.7464,36.7272,36.7336,44700.0
2011-12-30 13:00:00,57.23,57.23,57.21,57.22,32300.0,36.74,36.74,36.7272,36.7336,32300.0
2011-12-30 13:10:00,57.21,57.23,57.2,57.21,49700.0,36.7272,36.74,36.7207,36.7272,49700.0
2011-12-30 13:20:00,57.21,57.23,57.21,57.22,34200.0,36.7272,36.74,36.7272,36.7336,34200.0
2011-12-30 13:30:00,57.22,57.26,57.22,57.26,48100.0,36.7336,36.7593,36.7336,36.7593,48100.0
2011-12-30 13:40:00,57.26,57.29,57.26,57.29,31200.0,36.7593,36.7785,36.7593,36.7785,31200.0
2011-12-30 13:50:00,57.29,57.3,57.27,57.3,38000.0,36.7785,36.7849,36.7657,36.7849,38000.0
2011-12-30 14:00:00,57.29,57.3,57.25,57.26,66800.0,36.7785,36.7849,36.7528,36.7593,66800.0
2011-12-30 14:10:00,57.26,57.26,57.18,57.19,39600.0,36.7593,36.7593,36.7079,36.7143,39600.0
2011-12-30 14:20:00,57.18,57.18,57.09,57.1,74100.0,36.7079,36.7079,36.6501,36.6565,74100.0
2011-12-30 14:30:00,57.1,57.13,57.1,57.11,41800.0,36.6565,36.6758,36.6565,36.663,41800.0
2011-12-30 14:40:00,57.1,57.11,57.08,57.1,56600.0,36.6565,36.663,36.6437,36.6565,56600.0
2011-12-30 14:50:00,57.1,57.11,57.04,57.05,58200.0,36.6565,36.663,36.618,36.6244,58200.0
2011-12-30 15:00:00,57.05,57.13,57.05,57.1,77800.0,36.6244,36.6758,36.6244,36.6565,77800.0
2011-12-30 15:10:00,57.09,57.1,57.05,57.06,44700.0,36.6501,36.6565,36.6244,36.6309,44700.0
2011-12-30 15:20:00,57.06,57.1,57.05,57.07,64700.0,36.6309,36.6565,36.6244,36.6373,64700.0
2011-12-30 15:30:00,57.07,57.07,57.04,57.06,68600.0,36.6373,36.6373,36.618,36.6309,68600.0
2011-12-30 15:40:00,57.06,57.07,56.97,57.02,174000.0,36.6309,36.6373,36.5731,36.6052,174000.0
2011-12-30 15:50:00,57.02,57.03,56.78,56.78,671000.0,36.6052,36.6116,36.4511,36.4511,671000.0
2012-01-03 09:30:00,57.74,58.05,57.64,57.65,270000.0,37.0674,37.2664,37.0032,37.0096,270000.0
2012-01-03 09:40:00,57.65,57.92,57.64,57.91,254100.0,37.0096,37.183,37.0032,37.1765,254100.0
2012-01-03 09:50:00,57.91,57.98,57.89,57.93,218400.0,37.1765,37.2215,37.1637,37.1894,218400.0
2012-01-03 10:00:00,57.94,58.28,57.89,58.28,868000.0,37.1958,37.4141,37.1637,37.4141,868000.0
2012-01-03 10:10:00,58.27,58.31,58.24,58.25,399100.0,37.4076,37.4333,37.3884,37.3948,399100.0
2012-01-03 10:20:00,58.24,58.25,57.82,57.83,423200.0,37.3884,37.3948,37.1188,37.1252,423200.0
2012-01-03 10:30:00,57.84,57.9,57.81,57.84,126900.0,37.1316,37.1701,37.1123,37.1316,126900.0
2012-01-03 10:40:00,57.85,57.95,57.84,57.93,125500.0,37.138,37.2022,37.1316,37.1894,125500.0
2012-01-03 10:50:00,57.93,58.03,57.92,57.99,156200.0,37.1894,37.2536,37.183,37.2279,156200.0
2012-01-03 11:00:00,57.99,58.01,57.94,57.96,144500.0,37.2279,37.2407,37.1958,37.2086,144500.0
2012-01-03 11:10:00,57.95,57.99,57.87,57.87,87900.0,37.2022,37.2279,37.1509,37.1509,87900.0
2012-01-03 11:20:00,57.87,57.87,57.8,57.82,55300.0,37.1509,37.1509,37.1059,37.1188,55300.0
2012-01-03 11:30:00,57.83,57.85,57.81,57.82,88700.0,37.1252,37.138,37.1123,37.1188,88700.0
2012-01-03 11:40:00,57.82,57.82,57.7,57.71,250500.0,37.1188,37.1188,37.0417,37.0481,250500.0
2012-01-03 11:50:00,57.72,57.78,57.58,57.58,110100.0,37.0546,37.0931,36.9647,36.9647,110100.0
2012-01-03 12:00:00,57.58,57.58,57.38,57.38,131300.0,36.9647,36.9647,36.8363,36.8363,131300.0
2012-01-03 12:10:00,57.37,57.55,57.37,57.53,104300.0,36.8299,36.9454,36.8299,36.9326,104300.0
2012-01-03 12:20:00,57.54,57.56,57.44,57.45,48300.0,36.939,36.9518,36.8748,36.8812,48300.0
2012-01-03 12:30:00,57.45,57.48,57.26,57.26,74900.0,36.8812,36.9005,36.7593,36.7593,74900.0
2012-01-03 12:40:00,57.27,57.28,57.05,57.05,236200.0,36.7657,36.7721,36.6244,36.6244,236200.0
2012-01-03 12:50:00,57.05,57.11,57.03,57.05,233100.0,36.6244,36.663,36.6116,36.6244,233100.0
2012-01-03 13:00:00,57.04,57.12,56.96,57.0,85500.0,36.618,36.6694,36.5667,36.5923,85500.0
2012-01-03 13:10:00,57.0,57.0,56.94,56.95,77100.0,36.5923,36.5923,36.5538,36.5602,77100.0
2012-01-03 13:20:00,56.95,56.96,56.82,56.83,83900.0,36.5602,36.5667,36.4768,36.4832,83900.0
2012-01-03 13:30:00,56.83,56.85,56.78,56.84,119100.0,36.4832,36.496,36.4511,36.4896,119100.0
2012-01-03 13:40:00,56.84,57.01,56.83,57.01,80700.0,36.4896,36.5988,36.4832,36.5988,80700.0
2012-01-03 13:50:00,57.01,57.09,57.01,57.06,49700.0,36.5988,36.6501,36.5988,36.6309,49700.0
2012-01-03 14:00:00,57.07,57.08,57.02,57.05,50700.0,36.6373,36.6437,36.6052,36.6244,50700.0
2012-01-03 14:10:00,57.05,57.11,57.01,57.09,38700.0,36.6244,36.663,36.5988,36.6501,38700.0
2012-01-03 14:20:00,57.1,57.21,57.09,57.21,87500.0,36.6565,36.7272,36.6501,36.7272,87500.0
2012-01-03 14:30:00,57.21,57.32,57.2,57.23,78900.0,36.7272,36.7978,36.7207,36.74,78900.0
2012-01-03 14:40:00,57.23,57.34,57.2,57.33,102100.0,36.74,36.8106,36.7207,36.8042,102100.0
2012-01-03 14:50:00,57.34,57.44,57.34,57.43,272800.0,36.8106,36.8748,36.8106,36.8684,272800.0
2012-01-03 15:00:00,57.43,57.43,57.3,57.3,140300.0,36.8684,36.8684,36.7849,36.7849,140300.0
2012-01-03 15:10:00,57.3,57.41,57.28,57.38,658200.0,36.7849,36.8556,36.7721,36.8363,658200.0
2012-01-03 15:20:00,57.38,57.39,57.17,57.2,181400.0,36.8363,36.8427,36.7015,36.7207,181400.0
2012-01-03 15:30:00,57.2,57.25,57.16,57.24,221500.0,36.7207,36.7528,36.6951,36.7464,221500.0
2012-01-03 15:40:00,57.23,57.25,57.16,57.17,223600.0,36.74,36.7528,36.6951,36.7015,223600.0
2012-01-03 15:50:00,57.17,57.25,57.14,57.19,713000.0,36.7015,36.7528,36.6822,36.7143,713000.0
2012-01-04 09:30:00,56.95,57.04,56.68,56.81,796300.0,36.5602,36.618,36.3869,36.4704,796300.0
2012-01-04 09:40:00,56.82,56.84,56.66,56.82,418500.0,36.4768,36.4896,36.3741,36.4768,418500.0
2012-01-04 09:50:00,56.82,56.83,56.71,56.73,284800.0,36.4768,36.4832,36.4062,36.419,284800.0
2012-01-04 10:00:00,56.73,56.77,56.66,56.68,133400.0,36.419,36.4447,36.3741,36.3869,133400.0
2012-01-04 10:10:00,56.68,56.69,56.48,56.48,343600.0,36.3869,36.3933,36.2585,36.2585,343600.0
2012-01-04 10:20:00,56.49,56.53,56.43,56.43,387200.0,36.2649,36.2906,36.2264,36.2264,387200.0
2012-01-04 10:30:00,56.43,56.55,56.41,56.49,292500.0,36.2264,36.3035,36.2136,36.2649,292500.0
2012-01-04 10:40:00,56.49,56.49,56.29,56.35,308800.0,36.2649,36.2649,36.1365,36.1751,308800.0
2012-01-04 10:50:00,56.36,56.58,56.35,56.57,333300.0,36.1815,36.3227,36.1751,36.3163,333300.0
2012-01-04 11:00:00,56.57,56.79,56.57,56.76,723000.0,36.3163,36.4575,36.3163,36.4383,723000.0
2012-01-04 11:10:00,56.76,56.76,56.62,56.63,111800.0,36.4383,36.4383,36.3484,36.3548,111800.0
2012-01-04 11:20:00,56.63,56.68,56.51,56.53,203900.0,36.3548,36.3869,36.2778,36.2906,203900.0
2012-01-04 11:30:00,56.53,56.56,56.48,56.56,212400.0,36.2906,36.3099,36.2585,36.3099,212400.0
2012-01-04 11:40:00,56.56,56.63,56.55,56.63,155100.0,36.3099,36.3548,36.3035,36.3548,155100.0
2012-01-04 11:50:00,56.63,56.63,56.52,56.54,110600.0,36.3548,36.3548,36.2842,36.297,110600.0
2012-01-04 12:00:00,56.54,56.63,56.49,56.61,139100.0,36.297,36.3548,36.2649,36.342,139100.0
2012-01-04 12:10:00,56.61,56.66,56.58,56.61,211000.0,36.342,36.3741,36.3227,36.342,211000.0
2012-01-04 12:20:00,56.62,56.65,56.58,56.64,73800.0,36.3484,36.3677,36.3227,36.3612,73800.0
2012-01-04 12:30:00,56.65,56.65,56.59,56.6,89600.0,36.3677,36.3677,36.3291,36.3356,89600.0
2012-01-04 12:40:00,56.59,56.64,56.59,56.62,55400.0,36.3291,36.3612,36.3291,36.3484,55400.0
2012-01-04 12:50:00,56.61,56.64,56.6,56.62,36600.0,36.342,36.3612,36.3356,36.3484,36600.0
2012-01-04 13:00:00,56.62,56.63,56.59,56.62,95800.0,36.3484,36.3548,36.3291,36.3484,95800.0
2012-01-04 13:10:00,56.62,56.67,56.62,56.65,112200.0,36.3484,36.3805,36.3484,36.3677,112200.0
2012-01-04 13:20:00,56.65,56.67,56.59,56.62,244900.0,36.3677,36.3805,36.3291,36.3484,244900.0
2012-01-04 13:30:00,56.62,56.65,56.61,56.64,36800.0,36.3484,36.3677,36.342,36.3612,36800.0
2012-01-04 13:40:00,56.65,56.69,56.64,56.69,50300.0,36.3677,36.3933,36.3612,36.3933,50300.0
2012-01-04 13:50:00,56.68,56.69,56.63,56.69,42200.0,36.3869,36.3933,36.3548,36.3933,42200.0
2012-01-04 14:00:00,56.69,56.69,56.65,56.68,75700.0,36.3933,36.3933,36.3677,36.3869,75700.0
2012-01-04 14:10:00,56.68,56.69,56.63,56.67,45100.0,36.3869,36.3933,36.3548,36.3805,45100.0
2012-01-04 14:20:00,56.67,56.67,56.63,56.64,47300.0,36.3805,36.3805,36.3548,36.3612,47300.0
2012-01-04 14:30:00,56.64,56.69,56.62,56.63,43500.0,36.3612,36.3933,36.3484,36.3548,43500.0
2012-01-04 14:40:00,56.63,56.67,56.62,56.64,60000.0,36.3548,36.3805,36.3484,36.3612,60000.0
2012-01-04 14:50:00,56.65,56.69,56.62,56.68,149700.0,36.3677,36.3933,36.3484,36.3869,149700.0
2012-01-04 15:00:00,56.65,56.66,56.62,56.63,39800.0,36.3677,36.3741,36.3484,36.3548,39800.0
2012-01-04 15:10:00,56.63,56.67,56.6,56.63,122100.0,36.3548,36.3805,36.3356,36.3548,122100.0
2012-01-04 15:20:00,56.62,56.65,56.6,56.64,70900.0,36.3484,36.3677,36.3356,36.3612,70900.0
2012-01-04 15:30:00,56.64,56.66,56.63,56.66,135200.0,36.3612,36.3741,36.3548,36.3741,135200.0
2012-01-04 15:40:00,56.66,56.66,56.53,56.56,308400.0,36.3741,36.3741,36.2906,36.3099,308400.0
2012-01-04 15:50:00,56.55,56.59,56.43,56.49,920100.0,36.3035,36.3291,36.2264,36.2649,920100.0
2012-01-05 09:30:00,56.34,56.46,56.17,56.42,181800.0,36.1686,36.2457,36.0595,36.22,181800.0
2012-01-05 09:40:00,56.43,56.43,56.07,56.14,138600.0,36.2264,36.2264,35.9953,36.0402,138600.0
2012-01-05 09:50:00,56.15,56.27,56.15,56.21,133200.0,36.0467,36.1237,36.0467,36.0852,133200.0
2012-01-05 10:00:00,56.19,56.23,56.06,56.23,213900.0,36.0723,36.098,35.9889,36.098,213900.0
2012-01-05 10:10:00,56.22,56.53,56.18,56.52,199400.0,36.0916,36.2906,36.0659,36.2842,199400.0
2012-01-05 10:20:00,56.51,56.64,56.5,56.6,140500.0,36.2778,36.3612,36.2714,36.3356,140500.0
2012-01-05 10:30:00,56.61,56.62,56.5,56.52,147100.0,36.342,36.3484,36.2714,36.2842,147100.0
2012-01-05 10:40:00,56.51,56.64,56.51,56.62,138400.0,36.2778,36.3612,36.2778,36.3484,138400.0
2012-01-05 10:50:00,56.61,56.62,56.49,56.62,70400.0,36.342,36.3484,36.2649,36.3484,70400.0
2012-01-05 11:00:00,56.62,56.69,56.61,56.67,123500.0,36.3484,36.3933,36.342,36.3805,123500.0
2012-01-05 11:10:00,56.67,56.7,56.67,56.68,79400.0,36.3805,36.3998,36.3805,36.3869,79400.0
2012-01-05 11:20:00,56.67,56.88,56.67,56.81,366600.0,36.3805,36.5153,36.3805,36.4704,366600.0
2012-01-05 11:30:00,56.81,56.82,56.73,56.74,56800.0,36.4704,36.4768,36.419,36.4254,56800.0
2012-01-05 11:40:00,56.74,56.87,56.73,56.87,63800.0,36.4254,36.5089,36.419,36.5089,63800.0
2012-01-05 11:50:00,56.86,56.88,56.79,56.79,45100.0,36.5025,36.5153,36.4575,36.4575,45100.0
2012-01-05 12:00:00,56.8,56.81,56.78,56.8,49600.0,36.464,36.4704,36.4511,36.464,49600.0
2012-01-05 12:10:00,56.81,56.86,56.8,56.85,108700.0,36.4704,36.5025,36.464,36.496,108700.0
2012-01-05 12:20:00,56.86,56.86,56.76,56.83,139300.0,36.5025,36.5025,36.4383,36.4832,139300.0
2012-01-05 12:30:00,56.8,56.83,56.77,56.79,63000.0,36.464,36.4832,36.4447,36.4575,63000.0
2012-01-05 12:40:00,56.78,56.93,56.78,56.93,74800.0,36.4511,36.5474,36.4511,36.5474,74800.0
2012-01-05 12:50:00,56.92,57.02,56.92,56.99,57700.0,36.541,36.6052,36.541,36.5859,57700.0
2012-01-05 13:00:00,57.0,57.02,56.94,57.01,82000.0,36.5923,36.6052,36.5538,36.5988,82000.0
2012-01-05 13:10:00,57.01,57.01,56.96,56.96,46400.0,36.5988,36.5988,36.5667,36.5667,46400.0
2012-01-05 13:20:00,56.96,57.02,56.94,57.01,208500.0,36.5667,36.6052,36.5538,36.5988,208500.0
2012-01-05 13:30:00,57.0,57.04,56.93,56.94,169700.0,36.5923,36.618,36.5474,36.5538,169700.0
2012-01-05 13:40:00,56.94,57.01,56.94,56.96,129200.0,36.5538,36.5988,36.5538,36.5667,129200.0
2012-01-05 13:50:00,56.96,57.0,56.94,56.98,65800.0,36.5667,36.5923,36.5538,36.5795,65800.0
2012-01-05 14:00:00,56.98,57.01,56.96,56.97,81600.0,36.5795,36.5988,36.5667,36.5731,81600.0
2012-01-05 14:10:00,56.96,57.02,56.96,57.0,86500.0,36.5667,36.6052,36.5667,36.5923,86500.0
2012-01-05 14:20:00,56.99,57.04,56.97,56.97,121700.0,36.5859,36.618,36.5731,36.5731,121700.0
2012-01-05 14:30:00,56.97,56.98,56.88,56.91,75900.0,36.5731,36.5795,36.5153,36.5346,75900.0
2012-01-05 14:40:00,56.91,56.93,56.88,56.89,81900.0,36.5346,36.5474,36.5153,36.5217,81900.0
2012-01-05 14:50:00,56.88,56.89,56.81,56.81,109500.0,36.5153,36.5217,36.4704,36.4704,109500.0
2012-01-05 15:00:00,56.81,56.89,56.78,56.88,272500.0,36.4704,36.5217,36.4511,36.5153,272500.0
2012-01-05 15:10:00,56.88,56.89,56.78,56.87,142100.0,36.5153,36.5217,36.4511,36.5089,142100.0
2012-01-05 15:20:00,56.87,56.98,56.87,56.89,163400.0,36.5089,36.5795,36.5089,36.5217,163400.0
2012-01-05 15:30:00,56.89,56.92,56.85,56.89,100000.0,36.5217,36.541,36.496,36.5217,100000.0
2012-01-05 15:40:00,56.89,56.96,56.88,56.91,233500.0,36.5217,36.5667,36.5153,36.5346,233500.0
2012-01-05 15:50:00,56.91,56.97,56.85,56.92,707200.0,36.5346,36.5731,36.496,36.541,707200.0
2012-01-06 09:30:00,57.09,57.13,56.67,56.77,318800.0,36.6501,36.6758,36.3805,36.4447,318800.0
2012-01-06 09:40:00,56.76,56.8,56.64,56.72,128900.0,36.4383,36.464,36.3612,36.4126,128900.0
2012-01-06 09:50:00,56.72,56.72,56.58,56.62,81900.0,36.4126,36.4126,36.3227,36.3484,81900.0
2012-01-06 10:00:00,56.61,56.73,56.57,56.68,131300.0,36.342,36.419,36.3163,36.3869,131300.0
2012-01-06 10:10:00,56.69,56.91,56.68,56.84,106500.0,36.3933,36.5346,36.3869,36.4896,106500.0
2012-01-06 10:20:00,56.84,56.96,56.81,56.89,44800.0,36.4896,36.5667,36.4704,36.5217,44800.0
2012-01-06 10:30:00,56.89,57.08,56.89,57.07,113100.0,36.5217,36.6437,36.5217,36.6373,113100.0
2012-01-06 10:40:00,57.08,57.25,57.03,57.14,199100.0,36.6437,36.7528,36.6116,36.6822,199100.0
2012-01-06 10:50:00,57.15,57.18,57.03,57.05,112100.0,36.6886,36.7079,36.6116,36.6244,112100.0
2012-01-06 11:00:00,57.05,57.23,57.05,57.19,96300.0,36.6244,36.74,36.6244,36.7143,96300.0
2012-01-06 11:10:00,57.19,57.19,57.07,57.11,65200.0,36.7143,36.7143,36.6373,36.663,65200.0
2012-01-06 11:20:00,57.11,57.11,57.08,57.08,17600.0,36.663,36.663,36.6437,36.6437,17600.0
2012-01-06 11:30:00,57.09,57.2,57.08,57.19,51300.0,36.6501,36.7207,36.6437,36.7143,51300.0
2012-01-06 11:40:00,57.2,57.21,57.17,57.19,39700.0,36.7207,36.7272,36.7015,36.7143,39700.0
2012-01-06 11:50:00,57.19,57.19,57.08,57.08,137700.0,36.7143,36.7143,36.6437,36.6437,137700.0
2012-01-06 12:00:00,57.09,57.09,56.95,56.95,186900.0,36.6501,36.6501,36.5602,36.5602,186900.0
2012-01-06 12:10:00,56.95,57.05,56.95,57.05,52700.0,36.5602,36.6244,36.5602,36.6244,52700.0
2012-01-06 12:20:00,57.05,57.1,56.96,56.97,182200.0,36.6244,36.6565,36.5667,36.5731,182200.0
2012-01-06 12:30:00,56.96,57.05,56.96,56.98,42300.0,36.5667,36.6244,36.5667,36.5795,42300.0
2012-01-06 12:40:00,56.97,56.97,56.88,56.92,52600.0,36.5731,36.5731,36.5153,36.541,52600.0
2012-01-06 12:50:00,56.92,56.93,56.88,56.88,136600.0,36.541,36.5474,36.5153,36.5153,136600.0
2012-01-06 13:00:00,56.88,56.95,56.88,56.92,41900.0,36.5153,36.5602,36.5153,36.541,41900.0
2012-01-06 13:10:00,56.92,56.94,56.85,56.92,32700.0,36.541,36.5538,36.496,36.541,32700.0
2012-01-06 13:20:00,56.92,56.93,56.86,56.86,71600.0,36.541,36.5474,36.5025,36.5025,71600.0
2012-01-06 13:30:00,56.85,56.89,56.78,56.88,146500.0,36.496,36.5217,36.4511,36.5153,146500.0
2012-01-06 13:40:00,56.89,56.96,56.89,56.96,64600.0,36.5217,36.5667,36.5217,36.5667,64600.0
2012-01-06 13:50:00,56.96,57.12,56.96,57.05,67100.0,36.5667,36.6694,36.5667,36.6244,67100.0
2012-01-06 14:00:00,57.05,57.14,57.04,57.12,60700.0,36.6244,36.6822,36.618,36.6694,60700.0
2012-01-06 14:10:00,57.11,57.12,57.02,57.03,34800.0,36.663,36.6694,36.6052,36.6116,34800.0
2012-01-06 14:20:00,57.04,57.07,57.02,57.03,42000.0,36.618,36.6373,36.6052,36.6116,42000.0
2012-01-06 14:30:00,57.02,57.04,56.99,57.0,29700.0,36.6052,36.618,36.5859,36.5923,29700.0
2012-01-06 14:40:00,57.01,57.01,56.96,56.98,75300.0,36.5988,36.5988,36.5667,36.5795,75300.0
2012-01-06 14:50:00,56.97,56.98,56.94,56.94,25400.0,36.5731,36.5795,36.5538,36.5538,25400.0
2012-01-06 15:00:00,56.93,56.98,56.93,56.95,27900.0,36.5474,36.5795,36.5474,36.5602,27900.0
2012-01-06 15:10:00,56.95,56.95,56.84,56.86,74100.0,36.5602,36.5602,36.4896,36.5025,74100.0
2012-01-06 15:20:00,56.86,56.91,56.85,56.89,57800.0,36.5025,36.5346,36.496,36.5217,57800.0
2012-01-06 15:30:00,56.89,56.92,56.88,56.88,96300.0,36.5217,36.541,36.5153,36.5153,96300.0
2012-01-06 15:40:00,56.89,56.92,56.79,56.8,272200.0,36.5217,36.541,36.4575,36.464,272200.0
2012-01-06 15:50:00,56.8,56.89,56.73,56.79,539200.0,36.464,36.5217,36.419,36.4575,539200.0
2012-01-09 09:30:00,56.93,57.04,56.73,56.78,130500.0,36.5474,36.618,36.419,36.4511,130500.0
2012-01-09 09:40:00,56.77,56.77,56.57,56.63,159300.0,36.4447,36.4447,36.3163,36.3548,159300.0
2012-01-09 09:50:00,56.63,56.74,56.57,56.69,79200.0,36.3548,36.4254,36.3163,36.3933,79200.0
2012-01-09 10:00:00,56.69,56.69,56.53,56.69,75400.0,36.3933,36.3933,36.2906,36.3933,75400.0
2012-01-09 10:10:00,56.69,56.78,56.68,56.75,50200.0,36.3933,36.4511,36.3869,36.4319,50200.0
2012-01-09 10:20:00,56.76,56.85,56.74,56.84,44700.0,36.4383,36.496,36.4254,36.4896,44700.0
2012-01-09 10:30:00,56.84,56.87,56.78,56.78,55900.0,36.4896,36.5089,36.4511,36.4511,55900.0
2012-01-09 10:40:00,56.79,56.88,56.73,56.8,136400.0,36.4575,36.5153,36.419,36.464,136400.0
2012-01-09 10:50:00,56.8,56.91,56.72,56.73,111500.0,36.464,36.5346,36.4126,36.419,111500.0
2012-01-09 11:00:00,56.73,56.84,56.69,56.77,49900.0,36.419,36.4896,36.3933,36.4447,49900.0
2012-01-09 11:10:00,56.75,56.77,56.6,56.64,60600.0,36.4319,36.4447,36.3356,36.3612,60600.0
2012-01-09 11:20:00,56.63,56.73,56.63,56.69,38300.0,36.3548,36.419,36.3548,36.3933,38300.0
2012-01-09 11:30:00,56.69,56.71,56.6,56.7,56300.0,36.3933,36.4062,36.3356,36.3998,56300.0
2012-01-09 11:40:00,56.7,56.81,56.69,56.73,45400.0,36.3998,36.4704,36.3933,36.419,45400.0
2012-01-09 11:50:00,56.71,56.76,56.67,56.72,29800.0,36.4062,36.4383,36.3805,36.4126,29800.0
2012-01-09 12:00:00,56.72,56.79,56.72,56.74,32900.0,36.4126,36.4575,36.4126,36.4254,32900.0
2012-01-09 12:10:00,56.74,56.79,56.71,56.72,24500.0,36.4254,36.4575,36.4062,36.4126,24500.0
2012-01-09 12:20:00,56.72,56.72,56.68,56.72,22800.0,36.4126,36.4126,36.3869,36.4126,22800.0
2012-01-09 12:30:00,56.72,56.77,56.7,56.74,42900.0,36.4126,36.4447,36.3998,36.4254,42900.0
2012-01-09 12:40:00,56.74,56.74,56.66,56.71,51500.0,36.4254,36.4254,36.3741,36.4062,51500.0
2012-01-09 12:50:00,56.71,56.76,56.67,56.74,89200.0,36.4062,36.4383,36.3805,36.4254,89200.0
2012-01-09 13:00:00,56.73,56.75,56.66,56.68,34800.0,36.419,36.4319,36.3741,36.3869,34800.0
2012-01-09 13:10:00,56.68,56.78,56.67,56.71,93400.0,36.3869,36.4511,36.3805,36.4062,93400.0
2012-01-09 13:20:00,56.72,56.73,56.68,56.71,11000.0,36.4126,36.419,36.3869,36.4062,11000.0
2012-01-09 13:30:00,56.72,56.74,56.62,56.64,24100.0,36.4126,36.4254,36.3484,36.3612,24100.0
2012-01-09 13:40:00,56.65,56.67,56.62,56.66,16300.0,36.3677,36.3805,36.3484,36.3741,16300.0
2012-01-09 13:50:00,56.66,56.67,56.64,56.65,15000.0,36.3741,36.3805,36.3612,36.3677,15000.0
2012-01-09 14:00:00,56.66,56.71,56.62,56.63,101200.0,36.3741,36.4062,36.3484,36.3548,101200.0
2012-01-09 14:10:00,56.62,56.65,56.61,56.61,29500.0,36.3484,36.3677,36.342,36.342,29500.0
2012-01-09 14:20:00,56.61,56.64,56.59,56.61,29300.0,36.342,36.3612,36.3291,36.342,29300.0
2012-01-09 14:30:00,56.62,56.69,56.6,56.6,80000.0,36.3484,36.3933,36.3356,36.3356,80000.0
2012-01-09 14:40:00,56.6,56.62,56.55,56.57,43100.0,36.3356,36.3484,36.3035,36.3163,43100.0
2012-01-09 14:50:00,56.56,56.57,56.53,56.54,49600.0,36.3099,36.3163,36.2906,36.297,49600.0
2012-01-09 15:00:00,56.54,56.63,56.53,56.63,61100.0,36.297,36.3548,36.2906,36.3548,61100.0
2012-01-09 15:10:00,56.63,56.64,56.55,56.55,96300.0,36.3548,36.3612,36.3035,36.3035,96300.0
2012-01-09 15:20:00,56.56,56.6,56.56,56.58,42100.0,36.3099,36.3356,36.3099,36.3227,42100.0
2012-01-09 15:30:00,56.57,56.62,56.56,56.59,44400.0,36.3163,36.3484,36.3099,36.3291,44400.0
2012-01-09 15:40:00,56.59,56.7,56.59,56.67,190200.0,36.3291,36.3998,36.3291,36.3805,190200.0
2012-01-09 15:50:00,56.66,56.7,56.61,56.67,232400.0,36.3741,36.3998,36.342,36.3805,232400.0
2012-01-10 09:30:00,57.27,57.45,57.21,57.24,299100.0,36.7657,36.8812,36.7272,36.7464,299100.0
2012-01-10 09:40:00,57.23,57.35,57.23,57.29,157000.0,36.74,36.817,36.74,36.7785,157000.0
2012-01-10 09:50:00,57.29,57.42,57.27,57.38,153400.0,36.7785,36.862,36.7657,36.8363,153400.0
2012-01-10 10:00:00,57.43,57.49,57.37,57.45,170000.0,36.8684,36.9069,36.8299,36.8812,170000.0
2012-01-10 10:10:00,57.45,57.46,57.37,57.37,89000.0,36.8812,36.8877,36.8299,36.8299,89000.0
2012-01-10 10:20:00,57.38,57.44,57.33,57.44,97000.0,36.8363,36.8748,36.8042,36.8748,97000.0
2012-01-10 10:30:00,57.44,57.52,57.41,57.48,117900.0,36.8748,36.9262,36.8556,36.9005,117900.0
2012-01-10 10:40:00,57.49,57.56,57.47,57.48,103000.0,36.9069,36.9518,36.8941,36.9005,103000.0
2012-01-10 10:50:00,57.49,57.53,57.47,57.48,114000.0,36.9069,36.9326,36.8941,36.9005,114000.0
2012-01-10 11:00:00,57.48,57.49,57.43,57.46,28300.0,36.9005,36.9069,36.8684,36.8877,28300.0
2012-01-10 11:10:00,57.45,57.5,57.42,57.47,66700.0,36.8812,36.9133,36.862,36.8941,66700.0
2012-01-10 11:20:00,57.47,57.52,57.46,57.51,63700.0,36.8941,36.9262,36.8877,36.9197,63700.0
2012-01-10 11:30:00,57.5,57.53,57.48,57.53,35900.0,36.9133,36.9326,36.9005,36.9326,35900.0
2012-01-10 11:40:00,57.53,57.55,57.5,57.51,62400.0,36.9326,36.9454,36.9133,36.9197,62400.0
2012-01-10 11:50:00,57.51,57.59,57.51,57.57,61400.0,36.9197,36.9711,36.9197,36.9583,61400.0
2012-01-10 12:00:00,57.58,57.59,57.53,57.55,43800.0,36.9647,36.9711,36.9326,36.9454,43800.0
2012-01-10 12:10:00,57.55,57.55,57.5,57.51,27300.0,36.9454,36.9454,36.9133,36.9197,27300.0
2012-01-10 12:20:00,57.5,57.51,57.39,57.42,90000.0,36.9133,36.9197,36.8427,36.862,90000.0
2012-01-10 12:30:00,57.42,57.47,57.38,57.47,36400.0,36.862,36.8941,36.8363,36.8941,36400.0
2012-01-10 12:40:00,57.46,57.48,57.44,57.46,30800.0,36.8877,36.9005,36.8748,36.8877,30800.0
2012-01-10 12:50:00,57.45,57.46,57.4,57.43,40200.0,36.8812,36.8877,36.8491,36.8684,40200.0
2012-01-10 13:00:00,57.43,57.45,57.41,57.41,63900.0,36.8684,36.8812,36.8556,36.8556,63900.0
2012-01-10 13:10:00,57.4,57.41,57.35,57.39,68600.0,36.8491,36.8556,36.817,36.8427,68600.0
2012-01-10 13:20:00,57.38,57.42,57.35,57.4,73600.0,36.8363,36.862,36.817,36.8491,73600.0
2012-01-10 13:30:00,57.4,57.43,57.36,57.39,58600.0,36.8491,36.8684,36.8235,36.8427,58600.0
2012-01-10 13:40:00,57.39,57.39,57.33,57.33,52500.0,36.8427,36.8427,36.8042,36.8042,52500.0
2012-01-10 13:50:00,57.34,57.38,57.32,57.34,58600.0,36.8106,36.8363,36.7978,36.8106,58600.0
2012-01-10 14:00:00,57.34,57.36,57.31,57.33,61100.0,36.8106,36.8235,36.7914,36.8042,61100.0
2012-01-10 14:10:00,57.32,57.37,57.32,57.35,100600.0,36.7978,36.8299,36.7978,36.817,100600.0
2012-01-10 14:20:00,57.35,57.4,57.35,57.37,57800.0,36.817,36.8491,36.817,36.8299,57800.0
2012-01-10 14:30:00,57.37,57.46,57.37,57.45,159300.0,36.8299,36.8877,36.8299,36.8812,159300.0
2012-01-10 14:40:00,57.45,57.53,57.45,57.48,169800.0,36.8812,36.9326,36.8812,36.9005,169800.0
2012-01-10 14:50:00,57.48,57.48,57.43,57.44,76100.0,36.9005,36.9005,36.8684,36.8748,76100.0
2012-01-10 15:00:00,57.45,57.47,57.41,57.42,44200.0,36.8812,36.8941,36.8556,36.862,44200.0
2012-01-10 15:10:00,57.43,57.46,57.41,57.42,77400.0,36.8684,36.8877,36.8556,36.862,77400.0
2012-01-10 15:20:00,57.43,57.43,57.39,57.42,77000.0,36.8684,36.8684,36.8427,36.862,77000.0
2012-01-10 15:30:00,57.42,57.43,57.3,57.31,200700.0,36.862,36.8684,36.7849,36.7914,200700.0
2012-01-10 15:40:00,57.31,57.38,57.29,57.36,336000.0,36.7914,36.8363,36.7785,36.8235,336000.0
2012-01-10 15:50:00,57.36,57.39,57.32,57.32,966300.0,36.8235,36.8427,36.7978,36.7978,966300.0
2012-01-11 09:30:00,57.19,57.36,57.08,57.27,220600.0,36.7143,36.8235,36.6437,36.7657,220600.0
2012-01-11 09:40:00,57.28,57.41,57.25,57.4,163900.0,36.7721,36.8556,36.7528,36.8491,163900.0
2012-01-11 09:50:00,57.4,57.43,57.28,57.28,112000.0,36.8491,36.8684,36.7721,36.7721,112000.0
2012-01-11 10:00:00,57.28,57.38,57.23,57.38,145700.0,36.7721,36.8363,36.74,36.8363,145700.0
2012-01-11 10:10:00,57.38,57.44,57.37,57.42,77200.0,36.8363,36.8748,36.8299,36.862,77200.0
2012-01-11 10:20:00,57.42,57.47,57.41,57.46,59300.0,36.862,36.8941,36.8556,36.8877,59300.0
2012-01-11 10:30:00,57.45,57.51,57.44,57.51,97700.0,36.8812,36.9197,36.8748,36.9197,97700.0
2012-01-11 10:40:00,57.51,57.55,57.48,57.53,34200.0,36.9197,36.9454,36.9005,36.9326,34200.0
2012-01-11 10:50:00,57.51,57.52,57.32,57.34,57000.0,36.9197,36.9262,36.7978,36.8106,57000.0
2012-01-11 11:00:00,57.32,57.39,57.31,57.37,45900.0,36.7978,36.8427,36.7914,36.8299,45900.0
2012-01-11 11:10:00,57.37,57.38,57.32,57.36,108800.0,36.8299,36.8363,36.7978,36.8235,108800.0
2012-01-11 11:20:00,57.37,57.42,57.36,57.38,31100.0,36.8299,36.862,36.8235,36.8363,31100.0
2012-01-11 11:30:00,57.38,57.41,57.36,57.39,29700.0,36.8363,36.8556,36.8235,36.8427,29700.0
2012-01-11 11:40:00,57.4,57.46,57.36,57.43,51400.0,36.8491,36.8877,36.8235,36.8684,51400.0
2012-01-11 11:50:00,57.43,57.45,57.36,57.37,31700.0,36.8684,36.8812,36.8235,36.8299,31700.0
2012-01-11 12:00:00,57.37,57.45,57.34,57.44,52300.0,36.8299,36.8812,36.8106,36.8748,52300.0
2012-01-11 12:10:00,57.44,57.48,57.41,57.47,31500.0,36.8748,36.9005,36.8556,36.8941,31500.0
2012-01-11 12:20:00,57.48,57.53,57.48,57.5,47000.0,36.9005,36.9326,36.9005,36.9133,47000.0
2012-01-11 12:30:00,57.51,57.54,57.47,57.54,24000.0,36.9197,36.939,36.8941,36.939,24000.0
2012-01-11 12:40:00,57.54,57.58,57.54,57.54,69000.0,36.939,36.9647,36.939,36.939,69000.0
2012-01-11 12:50:00,57.54,57.56,57.53,57.55,73600.0,36.939,36.9518,36.9326,36.9454,73600.0
2012-01-11 13:00:00,57.55,57.58,57.54,57.58,30700.0,36.9454,36.9647,36.939,36.9647,30700.0
2012-01-11 13:10:00,57.58,57.59,57.52,57.53,34700.0,36.9647,36.9711,36.9262,36.9326,34700.0
2012-01-11 13:20:00,57.53,57.63,57.53,57.63,30900.0,36.9326,36.9968,36.9326,36.9968,30900.0
2012-01-11 13:30:00,57.63,57.65,57.59,57.64,58900.0,36.9968,37.0096,36.9711,37.0032,58900.0
2012-01-11 13:40:00,57.63,57.73,57.63,57.73,49800.0,36.9968,37.061,36.9968,37.061,49800.0
2012-01-11 13:50:00,57.73,57.73,57.67,57.68,38300.0,37.061,37.061,37.0225,37.0289,38300.0
2012-01-11 14:00:00,57.68,57.7,57.65,57.68,48300.0,37.0289,37.0417,37.0096,37.0289,48300.0
2012-01-11 14:10:00,57.66,57.71,57.64,57.7,87800.0,37.016,37.0481,37.0032,37.0417,87800.0
2012-01-11 14:20:00,57.7,57.71,57.56,57.58,116300.0,37.0417,37.0481,36.9518,36.9647,116300.0
2012-01-11 14:30:00,57.57,57.65,57.57,57.65,33000.0,36.9583,37.0096,36.9583,37.0096,33000.0
2012-01-11 14:40:00,57.64,57.71,57.64,57.69,88300.0,37.0032,37.0481,37.0032,37.0353,88300.0
2012-01-11 14:50:00,57.68,57.71,57.66,57.69,55900.0,37.0289,37.0481,37.016,37.0353,55900.0
2012-01-11 15:00:00,57.69,57.72,57.69,57.72,55400.0,37.0353,37.0546,37.0353,37.0546,55400.0
2012-01-11 15:10:00,57.72,57.74,57.71,57.73,81300.0,37.0546,37.0674,37.0481,37.061,81300.0
2012-01-11 15:20:00,57.73,57.84,57.71,57.82,238800.0,37.061,37.1316,37.0481,37.1188,238800.0
2012-01-11 15:30:00,57.82,57.83,57.76,57.79,83600.0,37.1188,37.1252,37.0802,37.0995,83600.0
2012-01-11 15:40:00,57.79,57.89,57.79,57.86,212500.0,37.0995,37.1637,37.0995,37.1444,212500.0
2012-01-11 15:50:00,57.86,57.88,57.75,57.81,563700.0,37.1444,37.1573,37.0738,37.1123,563700.0
2012-01-12 09:30:00,57.8,57.88,57.48,57.49,342700.0,37.1059,37.1573,36.9005,36.9069,342700.0
2012-01-12 09:40:00,57.48,57.49,57.29,57.36,338000.0,36.9005,36.9069,36.7785,36.8235,338000.0
2012-01-12 09:50:00,57.37,57.55,57.34,57.51,224500.0,36.8299,36.9454,36.8106,36.9197,224500.0
2012-01-12 10:00:00,57.51,57.54,57.38,57.39,206400.0,36.9197,36.939,36.8363,36.8427,206400.0
2012-01-12 10:10:00,57.4,57.43,57.28,57.28,177200.0,36.8491,36.8684,36.7721,36.7721,177200.0
2012-01-12 10:20:00,57.29,57.36,57.28,57.29,208100.0,36.7785,36.8235,36.7721,36.7785,208100.0
2012-01-12 10:30:00,57.28,57.31,57.26,57.26,209300.0,36.7721,36.7914,36.7593,36.7593,209300.0
2012-01-12 10:40:00,57.25,57.26,57.12,57.13,185500.0,36.7528,36.7593,36.6694,36.6758,185500.0
2012-01-12 10:50:00,57.13,57.22,57.13,57.14,101200.0,36.6758,36.7336,36.6758,36.6822,101200.0
2012-01-12 11:00:00,57.13,57.27,57.13,57.25,146300.0,36.6758,36.7657,36.6758,36.7528,146300.0
2012-01-12 11:10:00,57.25,57.37,57.25,57.31,125700.0,36.7528,36.8299,36.7528,36.7914,125700.0
2012-01-12 11:20:00,57.31,57.35,57.29,57.32,133700.0,36.7914,36.817,36.7785,36.7978,133700.0
2012-01-12 11:30:00,57.31,57.37,57.29,57.36,81300.0,36.7914,36.8299,36.7785,36.8235,81300.0
2012-01-12 11:40:00,57.37,57.39,57.35,57.37,46500.0,36.8299,36.8427,36.817,36.8299,46500.0
2012-01-12 11:50:00,57.37,57.37,57.27,57.29,103100.0,36.8299,36.8299,36.7657,36.7785,103100.0
2012-01-12 12:00:00,57.29,57.32,57.28,57.32,66300.0,36.7785,36.7978,36.7721,36.7978,66300.0
2012-01-12 12:10:00,57.32,57.33,57.28,57.28,60500.0,36.7978,36.8042,36.7721,36.7721,60500.0
2012-01-12 12:20:00,57.29,57.35,57.29,57.35,76700.0,36.7785,36.817,36.7785,36.817,76700.0
2012-01-12 12:30:00,57.34,57.36,57.31,57.33,31300.0,36.8106,36.8235,36.7914,36.8042,31300.0
2012-01-12 12:40:00,57.32,57.33,57.27,57.27,23500.0,36.7978,36.8042,36.7657,36.7657,23500.0
2012-01-12 12:50:00,57.27,57.31,57.27,57.3,26900.0,36.7657,36.7914,36.7657,36.7849,26900.0
2012-01-12 13:00:00,57.31,57.34,57.3,57.34,24200.0,36.7914,36.8106,36.7849,36.8106,24200.0
2012-01-12 13:10:00,57.35,57.36,57.28,57.3,43400.0,36.817,36.8235,36.7721,36.7849,43400.0
2012-01-12 13:20:00,57.3,57.3,57.2,57.21,95300.0,36.7849,36.7849,36.7207,36.7272,95300.0
2012-01-12 13:30:00,57.21,57.23,57.15,57.16,103600.0,36.7272,36.74,36.6886,36.6951,103600.0
2012-01-12 13:40:00,57.16,57.23,57.14,57.22,146100.0,36.6951,36.74,36.6822,36.7336,146100.0
2012-01-12 13:50:00,57.23,57.27,57.22,57.25,87300.0,36.74,36.7657,36.7336,36.7528,87300.0
2012-01-12 14:00:00,57.25,57.28,57.2,57.2,38200.0,36.7528,36.7721,36.7207,36.7207,38200.0
2012-01-12 14:10:00,57.2,57.25,57.2,57.25,53300.0,36.7207,36.7528,36.7207,36.7528,53300.0
2012-01-12 14:20:00,57.25,57.28,57.25,57.27,23600.0,36.7528,36.7721,36.7528,36.7657,23600.0
2012-01-12 14:30:00,57.26,57.32,57.25,57.32,53100.0,36.7593,36.7978,36.7528,36.7978,53100.0
2012-01-12 14:40:00,57.32,57.42,57.32,57.38,104300.0,36.7978,36.862,36.7978,36.8363,104300.0
2012-01-12 14:50:00,57.38,57.43,57.37,57.42,52100.0,36.8363,36.8684,36.8299,36.862,52100.0
2012-01-12 15:00:00,57.43,57.43,57.41,57.42,119900.0,36.8684,36.8684,36.8556,36.862,119900.0
2012-01-12 15:10:00,57.4,57.42,57.38,57.41,86200.0,36.8491,36.862,36.8363,36.8556,86200.0
2012-01-12 15:20:00,57.41,57.5,57.4,57.48,167200.0,36.8556,36.9133,36.8491,36.9005,167200.0
2012-01-12 15:30:00,57.48,57.52,57.47,57.51,81500.0,36.9005,36.9262,36.8941,36.9197,81500.0
2012-01-12 15:40:00,57.5,57.58,57.48,57.54,430100.0,36.9133,36.9647,36.9005,36.939,430100.0
2012-01-12 15:50:00,57.53,57.55,57.49,57.54,526300.0,36.9326,36.9454,36.9069,36.939,526300.0
2012-01-13 09:30:00,57.16,57.42,57.1,57.26,156600.0,36.6951,36.862,36.6565,36.7593,156600.0
2012-01-13 09:40:00,57.25,57.25,57.1,57.12,336600.0,36.7528,36.7528,36.6565,36.6694,336600.0
2012-01-13 09:50:00,57.13,57.25,57.05,57.17,197900.0,36.6758,36.7528,36.6244,36.7015,197900.0
2012-01-13 10:00:00,57.17,57.22,57.04,57.04,148700.0,36.7015,36.7336,36.618,36.618,148700.0
2012-01-13 10:10:00,57.04,57.16,56.95,57.13,259400.0,36.618,36.6951,36.5602,36.6758,259400.0
2012-01-13 10:20:00,57.12,57.27,57.02,57.24,451700.0,36.6694,36.7657,36.6052,36.7464,451700.0
2012-01-13 10:30:00,57.24,57.38,57.18,57.27,315400.0,36.7464,36.8363,36.7079,36.7657,315400.0
2012-01-13 10:40:00,57.27,57.3,57.16,57.24,213600.0,36.7657,36.7849,36.6951,36.7464,213600.0
2012-01-13 10:50:00,57.23,57.37,57.22,57.35,143800.0,36.74,36.8299,36.7336,36.817,143800.0
2012-01-13 11:00:00,57.34,57.42,57.34,57.39,109000.0,36.8106,36.862,36.8106,36.8427,109000.0
2012-01-13 11:10:00,57.39,57.43,57.34,57.43,76300.0,36.8427,36.8684,36.8106,36.8684,76300.0
2012-01-13 11:20:00,57.43,57.46,57.39,57.45,59400.0,36.8684,36.8877,36.8427,36.8812,59400.0
2012-01-13 11:30:00,57.45,57.52,57.44,57.51,105600.0,36.8812,36.9262,36.8748,36.9197,105600.0
2012-01-13 11:40:00,57.51,57.52,57.49,57.52,47000.0,36.9197,36.9262,36.9069,36.9262,47000.0
2012-01-13 11:50:00,57.51,57.53,57.48,57.48,59300.0,36.9197,36.9326,36.9005,36.9005,59300.0
2012-01-13 12:00:00,57.48,57.48,57.38,57.38,31300.0,36.9005,36.9005,36.8363,36.8363,31300.0
2012-01-13 12:10:00,57.38,57.38,57.32,57.37,37200.0,36.8363,36.8363,36.7978,36.8299,37200.0
2012-01-13 12:20:00,57.37,57.45,57.36,57.4,31000.0,36.8299,36.8812,36.8235,36.8491,31000.0
2012-01-13 12:30:00,57.4,57.41,57.38,57.41,20500.0,36.8491,36.8556,36.8363,36.8556,20500.0
2012-01-13 12:40:00,57.4,57.45,57.4,57.45,33200.0,36.8491,36.8812,36.8491,36.8812,33200.0
2012-01-13 12:50:00,57.44,57.48,57.44,57.47,39300.0,36.8748,36.9005,36.8748,36.8941,39300.0
2012-01-13 13:00:00,57.49,57.49,57.37,57.38,32700.0,36.9069,36.9069,36.8299,36.8363,32700.0
2012-01-13 13:10:00,57.36,57.38,57.31,57.36,74600.0,36.8235,36.8363,36.7914,36.8235,74600.0
2012-01-13 13:20:00,57.37,57.39,57.35,57.39,34800.0,36.8299,36.8427,36.817,36.8427,34800.0
2012-01-13 13:30:00,57.37,57.4,57.35,57.37,40500.0,36.8299,36.8491,36.817,36.8299,40500.0
2012-01-13 13:40:00,57.38,57.44,57.38,57.42,42200.0,36.8363,36.8748,36.8363,36.862,42200.0
2012-01-13 13:50:00,57.42,57.52,57.42,57.48,122400.0,36.862,36.9262,36.862,36.9005,122400.0
2012-01-13 14:00:00,57.49,57.5,57.43,57.47,133800.0,36.9069,36.9133,36.8684,36.8941,133800.0
2012-01-13 14:10:00,57.47,57.5,57.45,57.47,28100.0,36.8941,36.9133,36.8812,36.8941,28100.0
2012-01-13 14:20:00,57.46,57.5,57.46,57.48,46300.0,36.8877,36.9133,36.8877,36.9005,46300.0
2012-01-13 14:30:00,57.48,57.5,57.42,57.44,57700.0,36.9005,36.9133,36.862,36.8748,57700.0
2012-01-13 14:40:00,57.45,57.47,57.41,57.44,40500.0,36.8812,36.8941,36.8556,36.8748,40500.0
2012-01-13 14:50:00,57.44,57.48,57.4,57.47,80600.0,36.8748,36.9005,36.8491,36.8941,80600.0
2012-01-13 15:00:00,57.47,57.56,57.46,57.55,85700.0,36.8941,36.9518,36.8877,36.9454,85700.0
2012-01-13 15:10:00,57.55,57.57,57.51,57.56,86500.0,36.9454,36.9583,36.9197,36.9518,86500.0
2012-01-13 15:20:00,57.56,57.57,57.5,57.54,58100.0,36.9518,36.9583,36.9133,36.939,58100.0
2012-01-13 15:30:00,57.54,57.61,57.53,57.54,95700.0,36.939,36.9839,36.9326,36.939,95700.0
2012-01-13 15:40:00,57.55,57.65,57.54,57.65,223100.0,36.9454,37.0096,36.939,37.0096,223100.0
2012-01-13 15:50:00,57.65,57.7,57.61,57.69,881300.0,37.0096,37.0417,36.9839,37.0353,881300.0
2012-01-17 09:30:00,58.22,58.27,58.09,58.21,156400.0,37.3755,37.4076,37.2921,37.3691,156400.0
2012-01-17 09:40:00,58.21,58.21,58.06,58.2,174200.0,37.3691,37.3691,37.2728,37.3627,174200.0
2012-01-17 09:50:00,58.2,58.23,58.1,58.16,223000.0,37.3627,37.382,37.2985,37.337,223000.0
2012-01-17 10:00:00,58.16,58.16,58.0,58.13,109100.0,37.337,37.337,37.2343,37.3178,109100.0
2012-01-17 10:10:00,58.13,58.17,58.08,58.11,65200.0,37.3178,37.3435,37.2857,37.3049,65200.0
2012-01-17 10:20:00,58.1,58.2,58.05,58.19,61100.0,37.2985,37.3627,37.2664,37.3563,61100.0
2012-01-17 10:30:00,58.19,58.2,58.08,58.14,63000.0,37.3563,37.3627,37.2857,37.3242,63000.0
2012-01-17 10:40:00,58.14,58.19,58.11,58.11,24900.0,37.3242,37.3563,37.3049,37.3049,24900.0
2012-01-17 10:50:00,58.12,58.18,58.09,58.16,49800.0,37.3114,37.3499,37.2921,37.337,49800.0
2012-01-17 11:00:00,58.16,58.21,58.16,58.19,59400.0,37.337,37.3691,37.337,37.3563,59400.0
2012-01-17 11:10:00,58.2,58.26,58.2,58.24,43200.0,37.3627,37.4012,37.3627,37.3884,43200.0
2012-01-17 11:20:00,58.23,58.26,58.2,58.26,89900.0,37.382,37.4012,37.3627,37.4012,89900.0
2012-01-17 11:30:00,58.27,58.34,58.24,58.34,67000.0,37.4076,37.4526,37.3884,37.4526,67000.0
2012-01-17 11:40:00,58.34,58.37,58.29,58.32,189200.0,37.4526,37.4718,37.4205,37.4397,189200.0
2012-01-17 11:50:00,58.31,58.33,58.24,58.24,31100.0,37.4333,37.4462,37.3884,37.3884,31100.0
2012-01-17 12:00:00,58.25,58.27,58.23,58.27,31600.0,37.3948,37.4076,37.382,37.4076,31600.0
2012-01-17 12:10:00,58.27,58.37,58.27,58.36,41200.0,37.4076,37.4718,37.4076,37.4654,41200.0
2012-01-17 12:20:00,58.37,58.37,58.31,58.33,73600.0,37.4718,37.4718,37.4333,37.4462,73600.0
2012-01-17 12:30:00,58.33,58.35,58.23,58.24,58700.0,37.4462,37.459,37.382,37.3884,58700.0
2012-01-17 12:40:00,58.23,58.24,58.21,58.23,15500.0,37.382,37.3884,37.3691,37.382,15500.0
2012-01-17 12:50:00,58.23,58.24,58.22,58.24,47700.0,37.382,37.3884,37.3755,37.3884,47700.0
2012-01-17 13:00:00,58.24,58.25,58.23,58.24,29600.0,37.3884,37.3948,37.382,37.3884,29600.0
2012-01-17 13:10:00,58.24,58.25,58.2,58.25,61100.0,37.3884,37.3948,37.3627,37.3948,61100.0
2012-01-17 13:20:00,58.26,58.29,58.25,58.28,89500.0,37.4012,37.4205,37.3948,37.4141,89500.0
2012-01-17 13:30:00,58.29,58.34,58.28,58.32,133100.0,37.4205,37.4526,37.4141,37.4397,133100.0
2012-01-17 13:40:00,58.32,58.37,58.32,58.35,79300.0,37.4397,37.4718,37.4397,37.459,79300.0
2012-01-17 13:50:00,58.35,58.42,58.35,58.41,117700.0,37.459,37.5039,37.459,37.4975,117700.0
2012-01-17 14:00:00,58.41,58.41,58.36,58.4,52400.0,37.4975,37.4975,37.4654,37.4911,52400.0
2012-01-17 14:10:00,58.4,58.4,58.34,58.37,49200.0,37.4911,37.4911,37.4526,37.4718,49200.0
2012-01-17 14:20:00,58.37,58.41,58.36,58.38,48700.0,37.4718,37.4975,37.4654,37.4783,48700.0
2012-01-17 14:30:00,58.37,58.38,58.18,58.18,32700.0,37.4718,37.4783,37.3499,37.3499,32700.0
2012-01-17 14:40:00,58.19,58.23,58.09,58.1,144600.0,37.3563,37.382,37.2921,37.2985,144600.0
2012-01-17 14:50:00,58.09,58.1,58.07,58.08,79700.0,37.2921,37.2985,37.2793,37.2857,79700.0
2012-01-17 15:00:00,58.08,58.09,57.9,57.9,53900.0,37.2857,37.2921,37.1701,37.1701,53900.0
2012-01-17 15:10:00,57.88,57.94,57.83,57.84,57400.0,37.1573,37.1958,37.1252,37.1316,57400.0
2012-01-17 15:20:00,57.84,57.95,57.83,57.94,75400.0,37.1316,37.2022,37.1252,37.1958,75400.0
2012-01-17 15:30:00,57.93,57.98,57.88,57.97,83800.0,37.1894,37.2215,37.1573,37.2151,83800.0
2012-01-17 15:40:00,57.97,58.07,57.93,58.05,136600.0,37.2151,37.2793,37.1894,37.2664,136600.0
2012-01-17 15:50:00,58.05,58.1,57.98,58.0,594900.0,37.2664,37.2985,37.2215,37.2343,594900.0
2012-01-18 09:30:00,58.05,58.17,57.9,58.08,97900.0,37.2664,37.3435,37.1701,37.2857,97900.0
2012-01-18 09:40:00,58.08,58.32,58.07,58.28,153500.0,37.2857,37.4397,37.2793,37.4141,153500.0
2012-01-18 09:50:00,58.3,58.42,58.3,58.35,156900.0,37.4269,37.5039,37.4269,37.459,156900.0
2012-01-18 10:00:00,58.34,58.42,58.3,58.36,161300.0,37.4526,37.5039,37.4269,37.4654,161300.0
2012-01-18 10:10:00,58.38,58.41,58.28,58.32,92600.0,37.4783,37.4975,37.4141,37.4397,92600.0
2012-01-18 10:20:00,58.31,58.45,58.31,58.37,97200.0,37.4333,37.5232,37.4333,37.4718,97200.0
2012-01-18 10:30:00,58.36,58.47,58.36,58.44,99100.0,37.4654,37.536,37.4654,37.5168,99100.0
2012-01-18 10:40:00,58.43,58.47,58.41,58.45,94200.0,37.5104,37.536,37.4975,37.5232,94200.0
2012-01-18 10:50:00,58.46,58.57,58.46,58.5,102200.0,37.5296,37.6002,37.5296,37.5553,102200.0
2012-01-18 11:00:00,58.49,58.52,58.38,58.41,52900.0,37.5489,37.5681,37.4783,37.4975,52900.0
2012-01-18 11:10:00,58.41,58.44,58.32,58.32,54800.0,37.4975,37.5168,37.4397,37.4397,54800.0
2012-01-18 11:20:00,58.33,58.44,58.32,58.39,129400.0,37.4462,37.5168,37.4397,37.4847,129400.0
2012-01-18 11:30:00,58.39,58.44,58.32,58.37,63800.0,37.4847,37.5168,37.4397,37.4718,63800.0
2012-01-18 11:40:00,58.37,58.38,58.33,58.35,37800.0,37.4718,37.4783,37.4462,37.459,37800.0
2012-01-18 11:50:00,58.34,58.36,58.29,58.3,24500.0,37.4526,37.4654,37.4205,37.4269,24500.0
2012-01-18 12:00:00,58.3,58.34,58.28,58.3,26300.0,37.4269,37.4526,37.4141,37.4269,26300.0
2012-01-18 12:10:00,58.29,58.35,58.28,58.29,19400.0,37.4205,37.459,37.4141,37.4205,19400.0
2012-01-18 12:20:00,58.29,58.37,58.29,58.35,43300.0,37.4205,37.4718,37.4205,37.459,43300.0
2012-01-18 12:30:00,58.35,58.4,58.33,58.35,61500.0,37.459,37.4911,37.4462,37.459,61500.0
2012-01-18 12:40:00,58.35,58.39,58.34,58.34,39000.0,37.459,37.4847,37.4526,37.4526,39000.0
2012-01-18 12:50:00,58.35,58.39,58.35,58.35,19400.0,37.459,37.4847,37.459,37.459,19400.0
2012-01-18 13:00:00,58.34,58.35,58.29,58.3,65100.0,37.4526,37.459,37.4205,37.4269,65100.0
2012-01-18 13:10:00,58.3,58.32,58.26,58.3,44900.0,37.4269,37.4397,37.4012,37.4269,44900.0
2012-01-18 13:20:00,58.3,58.36,58.3,58.36,39800.0,37.4269,37.4654,37.4269,37.4654,39800.0
2012-01-18 13:30:00,58.36,58.44,58.35,58.38,57100.0,37.4654,37.5168,37.459,37.4783,57100.0
2012-01-18 13:40:00,58.37,58.4,58.35,58.39,30000.0,37.4718,37.4911,37.459,37.4847,30000.0
2012-01-18 13:50:00,58.38,58.38,58.3,58.32,24100.0,37.4783,37.4783,37.4269,37.4397,24100.0
2012-01-18 14:00:00,58.32,58.39,58.29,58.39,72800.0,37.4397,37.4847,37.4205,37.4847,72800.0
2012-01-18 14:10:00,58.38,58.42,58.36,58.42,61100.0,37.4783,37.5039,37.4654,37.5039,61100.0
2012-01-18 14:20:00,58.41,58.46,58.37,58.45,60000.0,37.4975,37.5296,37.4718,37.5232,60000.0
2012-01-18 14:30:00,58.45,58.46,58.33,58.33,51600.0,37.5232,37.5296,37.4462,37.4462,51600.0
2012-01-18 14:40:00,58.34,58.43,58.34,58.39,75400.0,37.4526,37.5104,37.4526,37.4847,75400.0
2012-01-18 14:50:00,58.39,58.4,58.35,58.35,46100.0,37.4847,37.4911,37.459,37.459,46100.0
2012-01-18 15:00:00,58.36,58.37,58.33,58.36,59000.0,37.4654,37.4718,37.4462,37.4654,59000.0
2012-01-18 15:10:00,58.35,58.42,58.34,58.39,110000.0,37.459,37.5039,37.4526,37.4847,110000.0
2012-01-18 15:20:00,58.39,58.44,58.37,58.37,105600.0,37.4847,37.5168,37.4718,37.4718,105600.0
2012-01-18 15:30:00,58.37,58.42,58.34,58.36,96000.0,37.4718,37.5039,37.4526,37.4654,96000.0
2012-01-18 15:40:00,58.36,58.41,58.3,58.31,310500.0,37.4654,37.4975,37.4269,37.4333,310500.0
2012-01-18 15:50:00,58.31,58.39,58.3,58.37,568700.0,37.4333,37.4847,37.4269,37.4718,568700.0
2012-01-19 09:30:00,58.52,58.66,58.46,58.46,156300.0,37.5681,37.658,37.5296,37.5296,156300.0
2012-01-19 09:40:00,58.46,58.49,58.42,58.45,85500.0,37.5296,37.5489,37.5039,37.5232,85500.0
2012-01-19 09:50:00,58.44,58.58,58.43,58.54,202700.0,37.5168,37.6067,37.5104,37.581,202700.0
2012-01-19 10:00:00,58.53,58.55,58.36,58.4,179500.0,37.5746,37.5874,37.4654,37.4911,179500.0
2012-01-19 10:10:00,58.39,58.49,58.37,58.47,82500.0,37.4847,37.5489,37.4718,37.536,82500.0
2012-01-19 10:20:00,58.46,58.46,58.38,58.4,83500.0,37.5296,37.5296,37.4783,37.4911,83500.0
2012-01-19 10:30:00,58.41,58.57,58.4,58.57,68700.0,37.4975,37.6002,37.4911,37.6002,68700.0
2012-01-19 10:40:00,58.57,58.7,58.57,58.68,94400.0,37.6002,37.6837,37.6002,37.6709,94400.0
2012-01-19 10:50:00,58.69,58.74,58.66,58.74,95100.0,37.6773,37.7094,37.658,37.7094,95100.0
2012-01-19 11:00:00,58.74,58.76,58.62,58.68,130500.0,37.7094,37.7222,37.6323,37.6709,130500.0
2012-01-19 11:10:00,58.69,58.74,58.68,58.7,130100.0,37.6773,37.7094,37.6709,37.6837,130100.0
2012-01-19 11:20:00,58.7,58.77,58.7,58.73,109300.0,37.6837,37.7286,37.6837,37.703,109300.0
2012-01-19 11:30:00,58.74,58.77,58.69,58.75,104200.0,37.7094,37.7286,37.6773,37.7158,104200.0
2012-01-19 11:40:00,58.74,58.78,58.73,58.75,110400.0,37.7094,37.7351,37.703,37.7158,110400.0
2012-01-19 11:50:00,58.75,58.77,58.69,58.7,65800.0,37.7158,37.7286,37.6773,37.6837,65800.0
2012-01-19 12:00:00,58.71,58.72,58.66,58.68,53500.0,37.6901,37.6965,37.658,37.6709,53500.0
2012-01-19 12:10:00,58.68,58.72,58.64,58.64,106500.0,37.6709,37.6965,37.6452,37.6452,106500.0
2012-01-19 12:20:00,58.65,58.65,58.59,58.61,53200.0,37.6516,37.6516,37.6131,37.6259,53200.0
2012-01-19 12:30:00,58.6,58.64,58.57,58.6,88000.0,37.6195,37.6452,37.6002,37.6195,88000.0
2012-01-19 12:40:00,58.6,58.62,58.57,58.61,54700.0,37.6195,37.6323,37.6002,37.6259,54700.0
2012-01-19 12:50:00,58.61,58.7,58.61,58.68,97500.0,37.6259,37.6837,37.6259,37.6709,97500.0
2012-01-19 13:00:00,58.69,58.75,58.67,58.74,74800.0,37.6773,37.7158,37.6644,37.7094,74800.0
2012-01-19 13:10:00,58.74,58.78,58.73,58.76,79100.0,37.7094,37.7351,37.703,37.7222,79100.0
2012-01-19 13:20:00,58.76,58.81,58.75,58.79,73800.0,37.7222,37.7543,37.7158,37.7415,73800.0
2012-01-19 13:30:00,58.78,58.8,58.77,58.8,53600.0,37.7351,37.7479,37.7286,37.7479,53600.0
2012-01-19 13:40:00,58.79,58.82,58.79,58.8,43500.0,37.7415,37.7607,37.7415,37.7479,43500.0
2012-01-19 13:50:00,58.8,58.82,58.74,58.75,58200.0,37.7479,37.7607,37.7094,37.7158,58200.0
2012-01-19 14:00:00,58.75,58.82,58.75,58.79,193700.0,37.7158,37.7607,37.7158,37.7415,193700.0
2012-01-19 14:10:00,58.79,58.86,58.79,58.85,38200.0,37.7415,37.7864,37.7415,37.78,38200.0
2012-01-19 14:20:00,58.86,58.88,58.83,58.87,74700.0,37.7864,37.7993,37.7672,37.7928,74700.0
2012-01-19 14:30:00,58.85,58.86,58.79,58.8,133300.0,37.78,37.7864,37.7415,37.7479,133300.0
2012-01-19 14:40:00,58.8,58.82,58.76,58.78,103800.0,37.7479,37.7607,37.7222,37.7351,103800.0
2012-01-19 14:50:00,58.76,58.81,58.76,58.78,115700.0,37.7222,37.7543,37.7222,37.7351,115700.0
2012-01-19 15:00:00,58.77,58.89,58.76,58.88,108000.0,37.7286,37.8057,37.7222,37.7993,108000.0
2012-01-19 15:10:00,58.88,58.88,58.79,58.8,66700.0,37.7993,37.7993,37.7415,37.7479,66700.0
2012-01-19 15:20:00,58.81,58.87,58.79,58.84,76400.0,37.7543,37.7928,37.7415,37.7736,76400.0
2012-01-19 15:30:00,58.84,58.91,58.83,58.88,162400.0,37.7736,37.8185,37.7672,37.7993,162400.0
2012-01-19 15:40:00,58.89,58.91,58.76,58.77,296900.0,37.8057,37.8185,37.7222,37.7286,296900.0
2012-01-19 15:50:00,58.77,58.77,58.71,58.73,562200.0,37.7286,37.7286,37.6901,37.703,562200.0
2012-01-20 09:30:00,58.67,58.76,58.43,58.71,90400.0,37.6644,37.7222,37.5104,37.6901,90400.0
2012-01-20 09:40:00,58.72,58.85,58.71,58.77,147400.0,37.6965,37.78,37.6901,37.7286,147400.0
2012-01-20 09:50:00,58.78,58.9,58.78,58.89,131200.0,37.7351,37.8121,37.7351,37.8057,131200.0
2012-01-20 10:00:00,58.9,58.92,58.72,58.74,131300.0,37.8121,37.8249,37.6965,37.7094,131300.0
2012-01-20 10:10:00,58.75,58.84,58.71,58.83,69100.0,37.7158,37.7736,37.6901,37.7672,69100.0
2012-01-20 10:20:00,58.82,58.84,58.75,58.81,55500.0,37.7607,37.7736,37.7158,37.7543,55500.0
2012-01-20 10:30:00,58.82,58.84,58.7,58.7,123500.0,37.7607,37.7736,37.6837,37.6837,123500.0
2012-01-20 10:40:00,58.7,58.77,58.68,58.73,154900.0,37.6837,37.7286,37.6709,37.703,154900.0
2012-01-20 10:50:00,58.73,58.76,58.64,58.72,168300.0,37.703,37.7222,37.6452,37.6965,168300.0
2012-01-20 11:00:00,58.71,58.76,58.68,58.73,158500.0,37.6901,37.7222,37.6709,37.703,158500.0
2012-01-20 11:10:00,58.73,58.8,58.67,58.77,194800.0,37.703,37.7479,37.6644,37.7286,194800.0
2012-01-20 11:20:00,58.78,58.8,58.63,58.72,227600.0,37.7351,37.7479,37.6388,37.6965,227600.0
2012-01-20 11:30:00,58.72,58.73,58.66,58.71,109300.0,37.6965,37.703,37.658,37.6901,109300.0
2012-01-20 11:40:00,58.71,58.72,58.6,58.63,99100.0,37.6901,37.6965,37.6195,37.6388,99100.0
2012-01-20 11:50:00,58.63,58.7,58.55,58.7,210000.0,37.6388,37.6837,37.5874,37.6837,210000.0
2012-01-20 12:00:00,58.7,58.73,58.64,58.67,46700.0,37.6837,37.703,37.6452,37.6644,46700.0
2012-01-20 12:10:00,58.66,58.68,58.62,58.62,66700.0,37.658,37.6709,37.6323,37.6323,66700.0
2012-01-20 12:20:00,58.62,58.66,58.6,58.62,27700.0,37.6323,37.658,37.6195,37.6323,27700.0
2012-01-20 12:30:00,58.63,58.64,58.6,58.6,44600.0,37.6388,37.6452,37.6195,37.6195,44600.0
2012-01-20 12:40:00,58.6,58.65,58.57,58.58,49000.0,37.6195,37.6516,37.6002,37.6067,49000.0
2012-01-20 12:50:00,58.57,58.61,58.57,58.61,18000.0,37.6002,37.6259,37.6002,37.6259,18000.0
2012-01-20 13:00:00,58.61,58.66,58.6,58.64,57100.0,37.6259,37.658,37.6195,37.6452,57100.0
2012-01-20 13:10:00,58.64,58.7,58.64,58.68,22300.0,37.6452,37.6837,37.6452,37.6709,22300.0
2012-01-20 13:20:00,58.68,58.74,58.67,58.69,82300.0,37.6709,37.7094,37.6644,37.6773,82300.0
2012-01-20 13:30:00,58.68,58.71,58.64,58.7,51600.0,37.6709,37.6901,37.6452,37.6837,51600.0
2012-01-20 13:40:00,58.7,58.71,58.63,58.64,81600.0,37.6837,37.6901,37.6388,37.6452,81600.0
2012-01-20 13:50:00,58.64,58.68,58.63,58.67,27700.0,37.6452,37.6709,37.6388,37.6644,27700.0
2012-01-20 14:00:00,58.67,58.7,58.65,58.68,37800.0,37.6644,37.6837,37.6516,37.6709,37800.0
2012-01-20 14:10:00,58.67,58.7,58.66,58.68,40700.0,37.6644,37.6837,37.658,37.6709,40700.0
2012-01-20 14:20:00,58.68,58.71,58.65,58.68,35900.0,37.6709,37.6901,37.6516,37.6709,35900.0
2012-01-20 14:30:00,58.68,58.69,58.66,58.66,22300.0,37.6709,37.6773,37.658,37.658,22300.0
2012-01-20 14:40:00,58.66,58.68,58.65,58.68,40900.0,37.658,37.6709,37.6516,37.6709,40900.0
2012-01-20 14:50:00,58.67,58.73,58.67,58.71,50600.0,37.6644,37.703,37.6644,37.6901,50600.0
2012-01-20 15:00:00,58.71,58.8,58.7,58.8,55400.0,37.6901,37.7479,37.6837,37.7479,55400.0
2012-01-20 15:10:00,58.8,58.81,58.78,58.8,73300.0,37.7479,37.7543,37.7351,37.7479,73300.0
2012-01-20 15:20:00,58.79,58.82,58.79,58.81,87800.0,37.7415,37.7607,37.7415,37.7543,87800.0
2012-01-20 15:30:00,58.8,58.82,58.76,58.81,65700.0,37.7479,37.7607,37.7222,37.7543,65700.0
2012-01-20 15:40:00,58.82,58.98,58.8,58.96,249500.0,37.7607,37.8634,37.7479,37.8506,249500.0
2012-01-20 15:50:00,58.96,59.05,58.93,59.02,647700.0,37.8506,37.9084,37.8313,37.8891,647700.0
2012-01-23 09:30:00,59.12,59.22,59.04,59.2,133800.0,37.9533,38.0175,37.902,38.0047,133800.0
2012-01-23 09:40:00,59.19,59.23,59.11,59.23,262400.0,37.9983,38.0239,37.9469,38.0239,262400.0
2012-01-23 09:50:00,59.22,59.36,59.21,59.3,304500.0,38.0175,38.1074,38.0111,38.0689,304500.0
2012-01-23 10:00:00,59.3,59.36,59.29,59.31,182900.0,38.0689,38.1074,38.0625,38.0753,182900.0
2012-01-23 10:10:00,59.3,59.42,59.3,59.39,126900.0,38.0689,38.1459,38.0689,38.1267,126900.0
2012-01-23 10:20:00,59.4,59.45,59.4,59.41,172000.0,38.1331,38.1652,38.1331,38.1395,172000.0
2012-01-23 10:30:00,59.41,59.42,59.32,59.39,172800.0,38.1395,38.1459,38.0817,38.1267,172800.0
2012-01-23 10:40:00,59.39,59.43,59.36,59.43,65400.0,38.1267,38.1523,38.1074,38.1523,65400.0
2012-01-23 10:50:00,59.43,59.43,59.35,59.39,59000.0,38.1523,38.1523,38.101,38.1267,59000.0
2012-01-23 11:00:00,59.4,59.42,59.26,59.3,104500.0,38.1331,38.1459,38.0432,38.0689,104500.0
2012-01-23 11:10:00,59.29,59.29,59.22,59.23,92800.0,38.0625,38.0625,38.0175,38.0239,92800.0
2012-01-23 11:20:00,59.23,59.23,59.14,59.2,72200.0,38.0239,38.0239,37.9662,38.0047,72200.0
2012-01-23 11:30:00,59.2,59.21,59.0,59.02,71700.0,38.0047,38.0111,37.8763,37.8891,71700.0
2012-01-23 11:40:00,59.01,59.03,58.93,59.01,98200.0,37.8827,37.8955,37.8313,37.8827,98200.0
2012-01-23 11:50:00,59.0,59.08,58.99,59.0,84700.0,37.8763,37.9276,37.8699,37.8763,84700.0
2012-01-23 12:00:00,59.0,59.0,58.9,58.92,79800.0,37.8763,37.8763,37.8121,37.8249,79800.0
2012-01-23 12:10:00,58.92,58.98,58.91,58.94,55200.0,37.8249,37.8634,37.8185,37.8378,55200.0
2012-01-23 12:20:00,58.94,58.96,58.88,58.91,194800.0,37.8378,37.8506,37.7993,37.8185,194800.0
2012-01-23 12:30:00,58.91,58.91,58.88,58.9,76100.0,37.8185,37.8185,37.7993,37.8121,76100.0
2012-01-23 12:40:00,58.9,58.92,58.86,58.86,174600.0,37.8121,37.8249,37.7864,37.7864,174600.0
2012-01-23 12:50:00,58.87,58.92,58.85,58.86,127000.0,37.7928,37.8249,37.78,37.7864,127000.0
2012-01-23 13:00:00,58.87,59.07,58.86,59.06,71000.0,37.7928,37.9212,37.7864,37.9148,71000.0
2012-01-23 13:10:00,59.07,59.11,59.07,59.09,63600.0,37.9212,37.9469,37.9212,37.9341,63600.0
2012-01-23 13:20:00,59.09,59.15,59.09,59.14,48700.0,37.9341,37.9726,37.9341,37.9662,48700.0
2012-01-23 13:30:00,59.15,59.2,59.07,59.08,78800.0,37.9726,38.0047,37.9212,37.9276,78800.0
2012-01-23 13:40:00,59.09,59.12,59.04,59.05,53400.0,37.9341,37.9533,37.902,37.9084,53400.0
2012-01-23 13:50:00,59.04,59.1,58.99,59.1,71600.0,37.902,37.9405,37.8699,37.9405,71600.0
2012-01-23 14:00:00,59.09,59.11,59.06,59.09,24800.0,37.9341,37.9469,37.9148,37.9341,24800.0
2012-01-23 14:10:00,59.09,59.09,59.01,59.01,65600.0,37.9341,37.9341,37.8827,37.8827,65600.0
2012-01-23 14:20:00,59.01,59.1,59.01,59.1,35200.0,37.8827,37.9405,37.8827,37.9405,35200.0
2012-01-23 14:30:00,59.11,59.12,59.08,59.08,16300.0,37.9469,37.9533,37.9276,37.9276,16300.0
2012-01-23 14:40:00,59.08,59.09,59.02,59.05,31800.0,37.9276,37.9341,37.8891,37.9084,31800.0
2012-01-23 14:50:00,59.04,59.13,59.01,59.13,60300.0,37.902,37.9597,37.8827,37.9597,60300.0
2012-01-23 15:00:00,59.12,59.17,59.08,59.16,117400.0,37.9533,37.9854,37.9276,37.979,117400.0
2012-01-23 15:10:00,59.15,59.24,59.14,59.19,80100.0,37.9726,38.0304,37.9662,37.9983,80100.0
2012-01-23 15:20:00,59.19,59.27,59.18,59.26,81400.0,37.9983,38.0496,37.9918,38.0432,81400.0
2012-01-23 15:30:00,59.26,59.27,59.19,59.2,216300.0,38.0432,38.0496,37.9983,38.0047,216300.0
2012-01-23 15:40:00,59.19,59.27,59.19,59.27,301900.0,37.9983,38.0496,37.9983,38.0496,301900.0
2012-01-23 15:50:00,59.26,59.28,59.19,59.21,570500.0,38.0432,38.056,37.9983,38.0111,570500.0
2012-01-24 09:30:00,58.85,59.17,58.79,58.96,132600.0,37.78,37.9854,37.7415,37.8506,132600.0
2012-01-24 09:40:00,58.96,59.07,58.83,59.06,115600.0,37.8506,37.9212,37.7672,37.9148,115600.0
2012-01-24 09:50:00,59.06,59.14,58.99,59.11,134900.0,37.9148,37.9662,37.8699,37.9469,134900.0
2012-01-24 10:00:00,59.11,59.22,59.1,59.2,168700.0,37.9469,38.0175,37.9405,38.0047,168700.0
2012-01-24 10:10:00,59.2,59.28,59.14,59.27,139800.0,38.0047,38.056,37.9662,38.0496,139800.0
2012-01-24 10:20:00,59.26,59.33,59.24,59.25,69200.0,38.0432,38.0881,38.0304,38.0368,69200.0
2012-01-24 10:30:00,59.25,59.34,59.2,59.31,76000.0,38.0368,38.0946,38.0047,38.0753,76000.0
2012-01-24 10:40:00,59.3,59.35,59.29,59.31,133000.0,38.0689,38.101,38.0625,38.0753,133000.0
2012-01-24 10:50:00,59.31,59.38,59.25,59.34,167500.0,38.0753,38.1202,38.0368,38.0946,167500.0
2012-01-24 11:00:00,59.35,59.36,59.32,59.35,53200.0,38.101,38.1074,38.0817,38.101,53200.0
2012-01-24 11:10:00,59.35,59.42,59.35,59.41,62800.0,38.101,38.1459,38.101,38.1395,62800.0
2012-01-24 11:20:00,59.41,59.46,59.41,59.42,102900.0,38.1395,38.1716,38.1395,38.1459,102900.0
2012-01-24 11:30:00,59.42,59.44,59.34,59.38,73900.0,38.1459,38.1588,38.0946,38.1202,73900.0
2012-01-24 11:40:00,59.38,59.42,59.36,59.36,49100.0,38.1202,38.1459,38.1074,38.1074,49100.0
2012-01-24 11:50:00,59.35,59.36,59.27,59.28,35400.0,38.101,38.1074,38.0496,38.056,35400.0
2012-01-24 12:00:00,59.29,59.39,59.28,59.36,47000.0,38.0625,38.1267,38.056,38.1074,47000.0
2012-01-24 12:10:00,59.37,59.38,59.35,59.38,56500.0,38.1138,38.1202,38.101,38.1202,56500.0
2012-01-24 12:20:00,59.37,59.4,59.32,59.33,68800.0,38.1138,38.1331,38.0817,38.0881,68800.0
2012-01-24 12:30:00,59.33,59.38,59.33,59.38,23400.0,38.0881,38.1202,38.0881,38.1202,23400.0
2012-01-24 12:40:00,59.39,59.41,59.37,59.39,42400.0,38.1267,38.1395,38.1138,38.1267,42400.0
2012-01-24 12:50:00,59.4,59.45,59.4,59.43,88900.0,38.1331,38.1652,38.1331,38.1523,88900.0
2012-01-24 13:00:00,59.43,59.43,59.36,59.38,81400.0,38.1523,38.1523,38.1074,38.1202,81400.0
2012-01-24 13:10:00,59.38,59.41,59.37,59.37,36000.0,38.1202,38.1395,38.1138,38.1138,36000.0
2012-01-24 13:20:00,59.36,59.38,59.34,59.36,48200.0,38.1074,38.1202,38.0946,38.1074,48200.0
2012-01-24 13:30:00,59.36,59.39,59.31,59.32,46800.0,38.1074,38.1267,38.0753,38.0817,46800.0
2012-01-24 13:40:00,59.32,59.36,59.31,59.35,61400.0,38.0817,38.1074,38.0753,38.101,61400.0
2012-01-24 13:50:00,59.35,59.37,59.33,59.34,80500.0,38.101,38.1138,38.0881,38.0946,80500.0
2012-01-24 14:00:00,59.33,59.39,59.31,59.38,61200.0,38.0881,38.1267,38.0753,38.1202,61200.0
2012-01-24 14:10:00,59.39,59.41,59.37,59.39,37800.0,38.1267,38.1395,38.1138,38.1267,37800.0
2012-01-24 14:20:00,59.39,59.42,59.35,59.41,59300.0,38.1267,38.1459,38.101,38.1395,59300.0
2012-01-24 14:30:00,59.41,59.44,59.4,59.42,44800.0,38.1395,38.1588,38.1331,38.1459,44800.0
2012-01-24 14:40:00,59.42,59.46,59.39,59.4,116900.0,38.1459,38.1716,38.1267,38.1331,116900.0
2012-01-24 14:50:00,59.4,59.4,59.36,59.37,97900.0,38.1331,38.1331,38.1074,38.1138,97900.0
2012-01-24 15:00:00,59.38,59.41,59.37,59.41,31700.0,38.1202,38.1395,38.1138,38.1395,31700.0
2012-01-24 15:10:00,59.41,59.47,59.39,59.46,87100.0,38.1395,38.178,38.1267,38.1716,87100.0
2012-01-24 15:20:00,59.47,59.53,59.47,59.53,102000.0,38.178,38.2165,38.178,38.2165,102000.0
2012-01-24 15:30:00,59.52,59.53,59.48,59.48,149800.0,38.2101,38.2165,38.1844,38.1844,149800.0
2012-01-24 15:40:00,59.48,59.55,59.45,59.53,152700.0,38.1844,38.2294,38.1652,38.2165,152700.0
2012-01-24 15:50:00,59.54,59.58,59.51,59.53,551600.0,38.223,38.2486,38.2037,38.2165,551600.0
2012-01-25 09:30:00,59.45,59.49,59.31,59.41,64700.0,38.1652,38.1909,38.0753,38.1395,64700.0
2012-01-25 09:40:00,59.41,59.46,59.32,59.4,172100.0,38.1395,38.1716,38.0817,38.1331,172100.0
2012-01-25 09:50:00,59.4,59.47,59.28,59.29,215100.0,38.1331,38.178,38.056,38.0625,215100.0
2012-01-25 10:00:00,59.28,59.47,59.27,59.42,155800.0,38.056,38.178,38.0496,38.1459,155800.0
2012-01-25 10:10:00,59.43,59.47,59.37,59.4,197800.0,38.1523,38.178,38.1138,38.1331,197800.0
2012-01-25 10:20:00,59.4,59.5,59.39,59.47,192500.0,38.1331,38.1973,38.1267,38.178,192500.0
2012-01-25 10:30:00,59.46,59.46,59.36,59.42,74200.0,38.1716,38.1716,38.1074,38.1459,74200.0
2012-01-25 10:40:00,59.42,59.54,59.42,59.5,35400.0,38.1459,38.223,38.1459,38.1973,35400.0
2012-01-25 10:50:00,59.51,59.59,59.5,59.57,56200.0,38.2037,38.255,38.1973,38.2422,56200.0
2012-01-25 11:00:00,59.57,59.63,59.57,59.57,95100.0,38.2422,38.2807,38.2422,38.2422,95100.0
2012-01-25 11:10:00,59.57,59.66,59.56,59.63,47400.0,38.2422,38.3,38.2358,38.2807,47400.0
2012-01-25 11:20:00,59.64,59.71,59.64,59.67,66900.0,38.2871,38.3321,38.2871,38.3064,66900.0
2012-01-25 11:30:00,59.66,59.71,59.63,59.7,65600.0,38.3,38.3321,38.2807,38.3257,65600.0
2012-01-25 11:40:00,59.7,59.7,59.6,59.62,52700.0,38.3257,38.3257,38.2615,38.2743,52700.0
2012-01-25 11:50:00,59.61,59.64,59.58,59.64,56900.0,38.2679,38.2871,38.2486,38.2871,56900.0
2012-01-25 12:00:00,59.63,59.65,59.56,59.56,22700.0,38.2807,38.2936,38.2358,38.2358,22700.0
2012-01-25 12:10:00,59.55,59.59,59.54,59.58,51100.0,38.2294,38.255,38.223,38.2486,51100.0
2012-01-25 12:20:00,59.58,59.75,59.55,59.71,150900.0,38.2486,38.3578,38.2294,38.3321,150900.0
2012-01-25 12:30:00,59.71,59.9,59.63,59.85,348600.0,38.3321,38.4541,38.2807,38.422,348600.0
2012-01-25 12:40:00,59.86,59.87,59.7,59.76,158700.0,38.4284,38.4348,38.3257,38.3642,158700.0
2012-01-25 12:50:00,59.76,59.94,59.75,59.88,300500.0,38.3642,38.4797,38.3578,38.4412,300500.0
2012-01-25 13:00:00,59.88,60.05,59.86,59.93,213300.0,38.4412,38.5504,38.4284,38.4733,213300.0
2012-01-25 13:10:00,59.94,60.05,59.9,60.05,239500.0,38.4797,38.5504,38.4541,38.5504,239500.0
2012-01-25 13:20:00,60.05,60.09,60.02,60.09,121300.0,38.5504,38.576,38.5311,38.576,121300.0
2012-01-25 13:30:00,60.09,60.2,60.06,60.2,112800.0,38.576,38.6467,38.5568,38.6467,112800.0
2012-01-25 13:40:00,60.2,60.28,60.19,60.2,97300.0,38.6467,38.698,38.6402,38.6467,97300.0
2012-01-25 13:50:00,60.2,60.26,60.14,60.25,149900.0,38.6467,38.6852,38.6081,38.6788,149900.0
2012-01-25 14:00:00,60.25,60.29,60.05,60.06,88400.0,38.6788,38.7044,38.5504,38.5568,88400.0
2012-01-25 14:10:00,60.06,60.08,60.0,60.04,144000.0,38.5568,38.5696,38.5183,38.5439,144000.0
2012-01-25 14:20:00,60.05,60.08,59.91,59.94,212800.0,38.5504,38.5696,38.4605,38.4797,212800.0
2012-01-25 14:30:00,59.94,60.09,59.94,59.99,143900.0,38.4797,38.576,38.4797,38.5118,143900.0
2012-01-25 14:40:00,59.99,60.11,59.94,60.09,209100.0,38.5118,38.5889,38.4797,38.576,209100.0
2012-01-25 14:50:00,60.08,60.2,60.08,60.12,113200.0,38.5696,38.6467,38.5696,38.5953,113200.0
2012-01-25 15:00:00,60.12,60.13,59.99,60.0,117500.0,38.5953,38.6017,38.5118,38.5183,117500.0
2012-01-25 15:10:00,60.01,60.06,60.0,60.06,110900.0,38.5247,38.5568,38.5183,38.5568,110900.0
2012-01-25 15:20:00,60.07,60.18,60.06,60.15,255400.0,38.5632,38.6338,38.5568,38.6146,255400.0
2012-01-25 15:30:00,60.16,60.22,60.14,60.17,185700.0,38.621,38.6595,38.6081,38.6274,185700.0
2012-01-25 15:40:00,60.17,60.37,60.17,60.36,351400.0,38.6274,38.7558,38.6274,38.7494,351400.0
2012-01-25 15:50:00,60.36,60.37,60.26,60.29,667400.0,38.7494,38.7558,38.6852,38.7044,667400.0
2012-01-26 09:30:00,60.55,60.74,60.44,60.69,289100.0,38.8713,38.9933,38.8007,38.9612,289100.0
2012-01-26 09:40:00,60.7,60.74,60.54,60.71,87000.0,38.9676,38.9933,38.8649,38.9741,87000.0
2012-01-26 09:50:00,60.71,61.01,60.71,60.99,310100.0,38.9741,39.1666,38.9741,39.1538,310100.0
2012-01-26 10:00:00,60.99,61.02,60.88,60.92,264500.0,39.1538,39.1731,39.0832,39.1089,264500.0
2012-01-26 10:10:00,60.92,60.92,60.77,60.77,253300.0,39.1089,39.1089,39.0126,39.0126,253300.0
2012-01-26 10:20:00,60.77,60.77,60.62,60.74,271800.0,39.0126,39.0126,38.9163,38.9933,271800.0
2012-01-26 10:30:00,60.74,60.84,60.74,60.82,540300.0,38.9933,39.0575,38.9933,39.0447,540300.0
2012-01-26 10:40:00,60.82,60.85,60.73,60.75,1026300.0,39.0447,39.0639,38.9869,38.9997,1026300.0
2012-01-26 10:50:00,60.74,60.78,60.7,60.75,339700.0,38.9933,39.019,38.9676,38.9997,339700.0
2012-01-26 11:00:00,60.75,60.8,60.71,60.76,211500.0,38.9997,39.0318,38.9741,39.0062,211500.0
2012-01-26 11:10:00,60.75,60.86,60.75,60.77,249500.0,38.9997,39.0704,38.9997,39.0126,249500.0
2012-01-26 11:20:00,60.77,60.8,60.74,60.75,169700.0,39.0126,39.0318,38.9933,38.9997,169700.0
2012-01-26 11:30:00,60.74,60.83,60.7,60.81,154900.0,38.9933,39.0511,38.9676,39.0383,154900.0
2012-01-26 11:40:00,60.82,60.87,60.75,60.77,62400.0,39.0447,39.0768,38.9997,39.0126,62400.0
2012-01-26 11:50:00,60.77,60.81,60.75,60.75,63200.0,39.0126,39.0383,38.9997,38.9997,63200.0
2012-01-26 12:00:00,60.75,60.77,60.72,60.74,106400.0,38.9997,39.0126,38.9805,38.9933,106400.0
2012-01-26 12:10:00,60.74,60.78,60.63,60.65,169600.0,38.9933,39.019,38.9227,38.9355,169600.0
2012-01-26 12:20:00,60.65,60.73,60.64,60.7,93000.0,38.9355,38.9869,38.9291,38.9676,93000.0
2012-01-26 12:30:00,60.71,60.76,60.69,60.73,129100.0,38.9741,39.0062,38.9612,38.9869,129100.0
2012-01-26 12:40:00,60.73,60.75,60.72,60.73,56100.0,38.9869,38.9997,38.9805,38.9869,56100.0
2012-01-26 12:50:00,60.73,60.81,60.73,60.79,58100.0,38.9869,39.0383,38.9869,39.0254,58100.0
2012-01-26 13:00:00,60.78,60.83,60.78,60.8,103600.0,39.019,39.0511,39.019,39.0318,103600.0
2012-01-26 13:10:00,60.8,60.82,60.78,60.79,84300.0,39.0318,39.0447,39.019,39.0254,84300.0
2012-01-26 13:20:00,60.78,60.8,60.73,60.74,86800.0,39.019,39.0318,38.9869,38.9933,86800.0
2012-01-26 13:30:00,60.73,60.73,60.58,60.6,55700.0,38.9869,38.9869,38.8906,38.9034,55700.0
2012-01-26 13:40:00,60.6,60.65,60.54,60.64,183000.0,38.9034,38.9355,38.8649,38.9291,183000.0
2012-01-26 13:50:00,60.63,60.74,60.62,60.73,157300.0,38.9227,38.9933,38.9163,38.9869,157300.0
2012-01-26 14:00:00,60.73,60.78,60.72,60.78,86700.0,38.9869,39.019,38.9805,39.019,86700.0
2012-01-26 14:10:00,60.77,60.78,60.61,60.67,176700.0,39.0126,39.019,38.9099,38.9484,176700.0
2012-01-26 14:20:00,60.67,60.68,60.56,60.6,171900.0,38.9484,38.9548,38.8778,38.9034,171900.0
2012-01-26 14:30:00,60.61,60.69,60.55,60.57,127300.0,38.9099,38.9612,38.8713,38.8842,127300.0
2012-01-26 14:40:00,60.58,60.7,60.58,60.65,148000.0,38.8906,38.9676,38.8906,38.9355,148000.0
2012-01-26 14:50:00,60.66,60.7,60.65,60.66,173900.0,38.942,38.9676,38.9355,38.942,173900.0
2012-01-26 15:00:00,60.66,60.66,60.53,60.57,284900.0,38.942,38.942,38.8585,38.8842,284900.0
2012-01-26 15:10:00,60.57,60.63,60.56,60.58,104300.0,38.8842,38.9227,38.8778,38.8906,104300.0
2012-01-26 15:20:00,60.59,60.6,60.49,60.49,124100.0,38.897,38.9034,38.8328,38.8328,124100.0
2012-01-26 15:30:00,60.49,60.59,60.48,60.56,182400.0,38.8328,38.897,38.8264,38.8778,182400.0
2012-01-26 15:40:00,60.56,60.67,60.55,60.65,187700.0,38.8778,38.9484,38.8713,38.9355,187700.0
2012-01-26 15:50:00,60.64,60.69,60.61,60.64,523900.0,38.9291,38.9612,38.9099,38.9291,523900.0
2012-01-27 09:30:00,60.46,60.62,60.39,60.47,148700.0,38.8136,38.9163,38.7686,38.82,148700.0
2012-01-27 09:40:00,60.47,60.64,60.46,60.56,147600.0,38.82,38.9291,38.8136,38.8778,147600.0
2012-01-27 09:50:00,60.57,60.64,60.49,60.59,142900.0,38.8842,38.9291,38.8328,38.897,142900.0
2012-01-27 10:00:00,60.58,60.58,60.43,60.54,130000.0,38.8906,38.8906,38.7943,38.8649,130000.0
2012-01-27 10:10:00,60.53,60.56,60.42,60.43,85000.0,38.8585,38.8778,38.7879,38.7943,85000.0
2012-01-27 10:20:00,60.43,60.44,60.36,60.39,148500.0,38.7943,38.8007,38.7494,38.7686,148500.0
2012-01-27 10:30:00,60.4,60.46,60.27,60.27,166900.0,38.775,38.8136,38.6916,38.6916,166900.0
2012-01-27 10:40:00,60.28,60.38,60.24,60.38,256600.0,38.698,38.7622,38.6723,38.7622,256600.0
2012-01-27 10:50:00,60.38,60.53,60.37,60.53,182700.0,38.7622,38.8585,38.7558,38.8585,182700.0
2012-01-27 11:00:00,60.54,60.58,60.49,60.55,211300.0,38.8649,38.8906,38.8328,38.8713,211300.0
2012-01-27 11:10:00,60.55,60.61,60.54,60.61,62900.0,38.8713,38.9099,38.8649,38.9099,62900.0
2012-01-27 11:20:00,60.61,60.61,60.54,60.55,66000.0,38.9099,38.9099,38.8649,38.8713,66000.0
2012-01-27 11:30:00,60.55,60.6,60.47,60.5,178600.0,38.8713,38.9034,38.82,38.8392,178600.0
2012-01-27 11:40:00,60.49,60.51,60.4,60.42,67100.0,38.8328,38.8457,38.775,38.7879,67100.0
2012-01-27 11:50:00,60.41,60.51,60.41,60.46,48000.0,38.7815,38.8457,38.7815,38.8136,48000.0
2012-01-27 12:00:00,60.47,60.53,60.37,60.42,53300.0,38.82,38.8585,38.7558,38.7879,53300.0
2012-01-27 12:10:00,60.42,60.43,60.38,60.42,37500.0,38.7879,38.7943,38.7622,38.7879,37500.0
2012-01-27 12:20:00,60.43,60.52,60.43,60.52,27000.0,38.7943,38.8521,38.7943,38.8521,27000.0
2012-01-27 12:30:00,60.53,60.59,60.52,60.58,18300.0,38.8585,38.897,38.8521,38.8906,18300.0
2012-01-27 12:40:00,60.59,60.6,60.56,60.57,22300.0,38.897,38.9034,38.8778,38.8842,22300.0
2012-01-27 12:50:00,60.57,60.61,60.48,60.53,179200.0,38.8842,38.9099,38.8264,38.8585,179200.0
2012-01-27 13:00:00,60.54,60.56,60.5,60.56,99500.0,38.8649,38.8778,38.8392,38.8778,99500.0
2012-01-27 13:10:00,60.56,60.57,60.52,60.55,48200.0,38.8778,38.8842,38.8521,38.8713,48200.0
2012-01-27 13:20:00,60.55,60.57,60.47,60.52,32000.0,38.8713,38.8842,38.82,38.8521,32000.0
2012-01-27 13:30:00,60.52,60.65,60.51,60.64,65400.0,38.8521,38.9355,38.8457,38.9291,65400.0
2012-01-27 13:40:00,60.63,60.65,60.61,60.63,27200.0,38.9227,38.9355,38.9099,38.9227,27200.0
2012-01-27 13:50:00,60.63,60.64,60.59,60.61,26200.0,38.9227,38.9291,38.897,38.9099,26200.0
2012-01-27 14:00:00,60.62,60.66,60.61,60.64,70700.0,38.9163,38.942,38.9099,38.9291,70700.0
2012-01-27 14:10:00,60.63,60.66,60.63,60.66,29700.0,38.9227,38.942,38.9227,38.942,29700.0
2012-01-27 14:20:00,60.65,60.66,60.58,60.61,81000.0,38.9355,38.942,38.8906,38.9099,81000.0
2012-01-27 14:30:00,60.61,60.74,60.61,60.74,81600.0,38.9099,38.9933,38.9099,38.9933,81600.0
2012-01-27 14:40:00,60.73,60.76,60.7,60.72,68100.0,38.9869,39.0062,38.9676,38.9805,68100.0
2012-01-27 14:50:00,60.72,60.83,60.7,60.79,110200.0,38.9805,39.0511,38.9676,39.0254,110200.0
2012-01-27 15:00:00,60.79,60.86,60.79,60.85,164200.0,39.0254,39.0704,39.0254,39.0639,164200.0
2012-01-27 15:10:00,60.85,60.92,60.83,60.87,131200.0,39.0639,39.1089,39.0511,39.0768,131200.0
2012-01-27 15:20:00,60.86,60.91,60.76,60.78,103100.0,39.0704,39.1025,39.0062,39.019,103100.0
2012-01-27 15:30:00,60.78,60.78,60.69,60.72,306000.0,39.019,39.019,38.9612,38.9805,306000.0
2012-01-27 15:40:00,60.72,60.88,60.7,60.82,226800.0,38.9805,39.0832,38.9676,39.0447,226800.0
2012-01-27 15:50:00,60.8,60.86,60.75,60.75,495900.0,39.0318,39.0704,38.9997,38.9997,495900.0
2012-01-30 09:30:00,60.26,60.35,60.02,60.12,228000.0,38.6852,38.7429,38.5311,38.5953,228000.0
2012-01-30 09:40:00,60.13,60.16,59.99,60.04,273400.0,38.6017,38.621,38.5118,38.5439,273400.0
2012-01-30 09:50:00,60.04,60.16,59.97,60.11,207300.0,38.5439,38.621,38.499,38.5889,207300.0
2012-01-30 10:00:00,60.11,60.17,60.01,60.09,190700.0,38.5889,38.6274,38.5247,38.576,190700.0
2012-01-30 10:10:00,60.08,60.22,59.99,60.18,120000.0,38.5696,38.6595,38.5118,38.6338,120000.0
2012-01-30 10:20:00,60.19,60.32,60.17,60.22,97500.0,38.6402,38.7237,38.6274,38.6595,97500.0
2012-01-30 10:30:00,60.2,60.36,60.2,60.33,67200.0,38.6467,38.7494,38.6467,38.7301,67200.0
2012-01-30 10:40:00,60.32,60.37,60.3,60.34,55300.0,38.7237,38.7558,38.7108,38.7365,55300.0
2012-01-30 10:50:00,60.34,60.36,60.14,60.15,90800.0,38.7365,38.7494,38.6081,38.6146,90800.0
2012-01-30 11:00:00,60.15,60.24,60.15,60.18,126100.0,38.6146,38.6723,38.6146,38.6338,126100.0
2012-01-30 11:10:00,60.18,60.21,60.11,60.12,80700.0,38.6338,38.6531,38.5889,38.5953,80700.0
2012-01-30 11:20:00,60.12,60.15,60.1,60.15,66000.0,38.5953,38.6146,38.5825,38.6146,66000.0
2012-01-30 11:30:00,60.15,60.17,60.1,60.15,62900.0,38.6146,38.6274,38.5825,38.6146,62900.0
2012-01-30 11:40:00,60.15,60.17,60.05,60.09,78800.0,38.6146,38.6274,38.5504,38.576,78800.0
2012-01-30 11:50:00,60.09,60.1,60.05,60.08,33600.0,38.576,38.5825,38.5504,38.5696,33600.0
2012-01-30 12:00:00,60.08,60.1,60.05,60.08,21300.0,38.5696,38.5825,38.5504,38.5696,21300.0
2012-01-30 12:10:00,60.08,60.15,60.08,60.15,114500.0,38.5696,38.6146,38.5696,38.6146,114500.0
2012-01-30 12:20:00,60.15,60.19,60.12,60.12,48000.0,38.6146,38.6402,38.5953,38.5953,48000.0
2012-01-30 12:30:00,60.13,60.15,60.11,60.12,55100.0,38.6017,38.6146,38.5889,38.5953,55100.0
2012-01-30 12:40:00,60.12,60.17,60.09,60.14,163300.0,38.5953,38.6274,38.576,38.6081,163300.0
2012-01-30 12:50:00,60.14,60.14,60.08,60.09,31300.0,38.6081,38.6081,38.5696,38.576,31300.0
2012-01-30 13:00:00,60.09,60.1,60.01,60.02,21600.0,38.576,38.5825,38.5247,38.5311,21600.0
2012-01-30 13:10:00,60.03,60.03,59.98,59.99,39800.0,38.5375,38.5375,38.5054,38.5118,39800.0
2012-01-30 13:20:00,59.99,60.06,59.98,60.02,34800.0,38.5118,38.5568,38.5054,38.5311,34800.0
2012-01-30 13:30:00,60.02,60.08,60.02,60.07,53700.0,38.5311,38.5696,38.5311,38.5632,53700.0
2012-01-30 13:40:00,60.07,60.2,60.07,60.15,62100.0,38.5632,38.6467,38.5632,38.6146,62100.0
2012-01-30 13:50:00,60.15,60.16,60.11,60.15,62400.0,38.6146,38.621,38.5889,38.6146,62400.0
2012-01-30 14:00:00,60.15,60.19,60.08,60.14,48900.0,38.6146,38.6402,38.5696,38.6081,48900.0
2012-01-30 14:10:00,60.14,60.26,60.14,60.22,70800.0,38.6081,38.6852,38.6081,38.6595,70800.0
2012-01-30 14:20:00,60.21,60.22,60.14,60.15,22400.0,38.6531,38.6595,38.6081,38.6146,22400.0
2012-01-30 14:30:00,60.16,60.16,60.1,60.15,53100.0,38.621,38.621,38.5825,38.6146,53100.0
2012-01-30 14:40:00,60.16,60.17,60.06,60.07,59400.0,38.621,38.6274,38.5568,38.5632,59400.0
2012-01-30 14:50:00,60.07,60.17,60.04,60.16,77500.0,38.5632,38.6274,38.5439,38.621,77500.0
2012-01-30 15:00:00,60.16,60.19,60.09,60.13,36900.0,38.621,38.6402,38.576,38.6017,36900.0
2012-01-30 15:10:00,60.13,60.24,60.13,60.2,80900.0,38.6017,38.6723,38.6017,38.6467,80900.0
2012-01-30 15:20:00,60.2,60.23,60.16,60.23,57100.0,38.6467,38.6659,38.621,38.6659,57100.0
2012-01-30 15:30:00,60.23,60.24,60.16,60.23,211900.0,38.6659,38.6723,38.621,38.6659,211900.0
2012-01-30 15:40:00,60.24,60.28,60.16,60.28,205400.0,38.6723,38.698,38.621,38.698,205400.0
2012-01-30 15:50:00,60.28,60.28,60.16,60.25,549000.0,38.698,38.698,38.621,38.6788,549000.0
2012-01-31 09:30:00,60.54,60.57,60.39,60.43,134400.0,38.8649,38.8842,38.7686,38.7943,134400.0
2012-01-31 09:40:00,60.45,60.51,60.34,60.39,119700.0,38.8071,38.8457,38.7365,38.7686,119700.0
2012-01-31 09:50:00,60.4,60.44,60.23,60.32,129400.0,38.775,38.8007,38.6659,38.7237,129400.0
2012-01-31 10:00:00,60.31,60.35,60.12,60.16,217800.0,38.7173,38.7429,38.5953,38.621,217800.0
2012-01-31 10:10:00,60.16,60.48,60.16,60.42,229800.0,38.621,38.8264,38.621,38.7879,229800.0
2012-01-31 10:20:00,60.44,60.61,60.43,60.56,108700.0,38.8007,38.9099,38.7943,38.8778,108700.0
2012-01-31 10:30:00,60.56,60.57,60.38,60.38,129600.0,38.8778,38.8842,38.7622,38.7622,129600.0
2012-01-31 10:40:00,60.38,60.43,60.34,60.37,125900.0,38.7622,38.7943,38.7365,38.7558,125900.0
2012-01-31 10:50:00,60.37,60.37,60.26,60.3,81100.0,38.7558,38.7558,38.6852,38.7108,81100.0
2012-01-31 11:00:00,60.3,60.33,60.29,60.3,69200.0,38.7108,38.7301,38.7044,38.7108,69200.0
2012-01-31 11:10:00,60.29,60.29,60.17,60.24,253200.0,38.7044,38.7044,38.6274,38.6723,253200.0
2012-01-31 11:20:00,60.23,60.33,60.19,60.28,108100.0,38.6659,38.7301,38.6402,38.698,108100.0
2012-01-31 11:30:00,60.28,60.3,60.19,60.3,103600.0,38.698,38.7108,38.6402,38.7108,103600.0
2012-01-31 11:40:00,60.29,60.31,60.24,60.26,58500.0,38.7044,38.7173,38.6723,38.6852,58500.0
2012-01-31 11:50:00,60.25,60.3,60.25,60.26,58700.0,38.6788,38.7108,38.6788,38.6852,58700.0
2012-01-31 12:00:00,60.26,60.29,60.23,60.26,76900.0,38.6852,38.7044,38.6659,38.6852,76900.0
2012-01-31 12:10:00,60.26,60.3,60.23,60.29,132900.0,38.6852,38.7108,38.6659,38.7044,132900.0
2012-01-31 12:20:00,60.29,60.31,60.26,60.26,74300.0,38.7044,38.7173,38.6852,38.6852,74300.0
2012-01-31 12:30:00,60.26,60.29,60.26,60.27,28400.0,38.6852,38.7044,38.6852,38.6916,28400.0
2012-01-31 12:40:00,60.27,60.27,60.17,60.17,177200.0,38.6916,38.6916,38.6274,38.6274,177200.0
2012-01-31 12:50:00,60.17,60.21,60.16,60.18,60500.0,38.6274,38.6531,38.621,38.6338,60500.0
2012-01-31 13:00:00,60.18,60.32,60.15,60.32,98700.0,38.6338,38.7237,38.6146,38.7237,98700.0
2012-01-31 13:10:00,60.33,60.4,60.33,60.37,39000.0,38.7301,38.775,38.7301,38.7558,39000.0
2012-01-31 13:20:00,60.36,60.36,60.3,60.33,54700.0,38.7494,38.7494,38.7108,38.7301,54700.0
2012-01-31 13:30:00,60.34,60.34,60.29,60.3,31700.0,38.7365,38.7365,38.7044,38.7108,31700.0
2012-01-31 13:40:00,60.3,60.33,60.28,60.3,55100.0,38.7108,38.7301,38.698,38.7108,55100.0
2012-01-31 13:50:00,60.3,60.35,60.27,60.34,31100.0,38.7108,38.7429,38.6916,38.7365,31100.0
2012-01-31 14:00:00,60.34,60.4,60.3,60.36,77000.0,38.7365,38.775,38.7108,38.7494,77000.0
2012-01-31 14:10:00,60.36,60.45,60.36,60.44,89300.0,38.7494,38.8071,38.7494,38.8007,89300.0
2012-01-31 14:20:00,60.44,60.52,60.42,60.43,79700.0,38.8007,38.8521,38.7879,38.7943,79700.0
2012-01-31 14:30:00,60.43,60.44,60.36,60.41,31800.0,38.7943,38.8007,38.7494,38.7815,31800.0
2012-01-31 14:40:00,60.41,60.43,60.38,60.43,120500.0,38.7815,38.7943,38.7622,38.7943,120500.0
2012-01-31 14:50:00,60.43,60.49,60.41,60.48,155700.0,38.7943,38.8328,38.7815,38.8264,155700.0
2012-01-31 15:00:00,60.48,60.51,60.48,60.51,166600.0,38.8264,38.8457,38.8264,38.8457,166600.0
2012-01-31 15:10:00,60.51,60.57,60.46,60.56,126800.0,38.8457,38.8842,38.8136,38.8778,126800.0
2012-01-31 15:20:00,60.56,60.57,60.46,60.53,91900.0,38.8778,38.8842,38.8136,38.8585,91900.0
2012-01-31 15:30:00,60.54,60.55,60.46,60.49,200900.0,38.8649,38.8713,38.8136,38.8328,200900.0
2012-01-31 15:40:00,60.49,60.59,60.49,60.57,266600.0,38.8328,38.897,38.8328,38.8842,266600.0
2012-01-31 15:50:00,60.57,60.63,60.52,60.55,627500.0,38.8842,38.9227,38.8521,38.8713,627500.0
2012-02-01 09:30:00,61.01,61.08,60.78,60.8,193600.0,39.1666,39.2116,39.019,39.0318,193600.0
2012-02-01 09:40:00,60.82,60.92,60.73,60.84,177200.0,39.0447,39.1089,38.9869,39.0575,177200.0
2012-02-01 09:50:00,60.83,60.85,60.74,60.81,167600.0,39.0511,39.0639,38.9933,39.0383,167600.0
2012-02-01 10:00:00,60.82,60.96,60.73,60.89,153000.0,39.0447,39.1345,38.9869,39.0896,153000.0
2012-02-01 10:10:00,60.89,61.01,60.87,60.88,171400.0,39.0896,39.1666,39.0768,39.0832,171400.0
2012-02-01 10:20:00,60.88,60.99,60.88,60.95,139500.0,39.0832,39.1538,39.0832,39.1281,139500.0
2012-02-01 10:30:00,60.95,60.98,60.88,60.98,109600.0,39.1281,39.1474,39.0832,39.1474,109600.0
2012-02-01 10:40:00,60.97,61.08,60.93,60.97,333800.0,39.141,39.2116,39.1153,39.141,333800.0
2012-02-01 10:50:00,60.98,61.08,60.97,61.08,65100.0,39.1474,39.2116,39.141,39.2116,65100.0
2012-02-01 11:00:00,61.08,61.11,61.02,61.11,109700.0,39.2116,39.2308,39.1731,39.2308,109700.0
2012-02-01 11:10:00,61.11,61.12,61.02,61.03,90600.0,39.2308,39.2373,39.1731,39.1795,90600.0
2012-02-01 11:20:00,61.03,61.04,61.0,61.03,50500.0,39.1795,39.1859,39.1602,39.1795,50500.0
2012-02-01 11:30:00,61.03,61.06,61.0,61.02,88000.0,39.1795,39.1987,39.1602,39.1731,88000.0
2012-02-01 11:40:00,61.02,61.03,60.82,60.85,92500.0,39.1731,39.1795,39.0447,39.0639,92500.0
2012-02-01 11:50:00,60.86,60.88,60.81,60.82,51400.0,39.0704,39.0832,39.0383,39.0447,51400.0
2012-02-01 12:00:00,60.81,60.91,60.8,60.91,50900.0,39.0383,39.1025,39.0318,39.1025,50900.0
2012-02-01 12:10:00,60.9,60.95,60.87,60.94,35800.0,39.096,39.1281,39.0768,39.1217,35800.0
2012-02-01 12:20:00,60.94,60.96,60.88,60.88,55900.0,39.1217,39.1345,39.0832,39.0832,55900.0
2012-02-01 12:30:00,60.88,60.97,60.88,60.91,44100.0,39.0832,39.141,39.0832,39.1025,44100.0
2012-02-01 12:40:00,60.9,60.9,60.84,60.84,50200.0,39.096,39.096,39.0575,39.0575,50200.0
2012-02-01 12:50:00,60.84,60.9,60.83,60.88,46600.0,39.0575,39.096,39.0511,39.0832,46600.0
2012-02-01 13:00:00,60.88,60.92,60.87,60.9,49200.0,39.0832,39.1089,39.0768,39.096,49200.0
2012-02-01 13:10:00,60.92,60.98,60.88,60.88,181900.0,39.1089,39.1474,39.0832,39.0832,181900.0
2012-02-01 13:20:00,60.88,60.91,60.8,60.82,53500.0,39.0832,39.1025,39.0318,39.0447,53500.0
2012-02-01 13:30:00,60.83,60.94,60.82,60.94,69100.0,39.0511,39.1217,39.0447,39.1217,69100.0
2012-02-01 13:40:00,60.94,60.94,60.82,60.87,38700.0,39.1217,39.1217,39.0447,39.0768,38700.0
2012-02-01 13:50:00,60.87,60.91,60.85,60.89,47200.0,39.0768,39.1025,39.0639,39.0896,47200.0
2012-02-01 14:00:00,60.89,60.89,60.83,60.85,79600.0,39.0896,39.0896,39.0511,39.0639,79600.0
2012-02-01 14:10:00,60.84,60.88,60.84,60.88,30400.0,39.0575,39.0832,39.0575,39.0832,30400.0
2012-02-01 14:20:00,60.87,60.9,60.86,60.9,33700.0,39.0768,39.096,39.0704,39.096,33700.0
2012-02-01 14:30:00,60.9,60.94,60.88,60.92,83900.0,39.096,39.1217,39.0832,39.1089,83900.0
2012-02-01 14:40:00,60.94,60.95,60.86,60.86,74400.0,39.1217,39.1281,39.0704,39.0704,74400.0
2012-02-01 14:50:00,60.87,60.93,60.86,60.91,39800.0,39.0768,39.1153,39.0704,39.1025,39800.0
2012-02-01 15:00:00,60.91,60.94,60.91,60.93,36800.0,39.1025,39.1217,39.1025,39.1153,36800.0
2012-02-01 15:10:00,60.94,60.97,60.9,60.9,65100.0,39.1217,39.141,39.096,39.096,65100.0
2012-02-01 15:20:00,60.91,60.95,60.87,60.92,104200.0,39.1025,39.1281,39.0768,39.1089,104200.0
2012-02-01 15:30:00,60.91,60.91,60.82,60.87,133300.0,39.1025,39.1025,39.0447,39.0768,133300.0
2012-02-01 15:40:00,60.86,60.96,60.86,60.92,174700.0,39.0704,39.1345,39.0704,39.1089,174700.0
2012-02-01 15:50:00,60.92,61.03,60.9,61.0,474900.0,39.1089,39.1795,39.096,39.1602,474900.0
2012-02-02 09:30:00,61.07,61.17,60.96,61.06,119500.0,39.2052,39.2694,39.1345,39.1987,119500.0
2012-02-02 09:40:00,61.07,61.11,60.86,60.88,138000.0,39.2052,39.2308,39.0704,39.0832,138000.0
2012-02-02 09:50:00,60.9,61.01,60.85,60.97,133100.0,39.096,39.1666,39.0639,39.141,133100.0
2012-02-02 10:00:00,60.97,61.05,60.9,61.05,108100.0,39.141,39.1923,39.096,39.1923,108100.0
2012-02-02 10:10:00,61.05,61.16,61.04,61.15,64700.0,39.1923,39.2629,39.1859,39.2565,64700.0
2012-02-02 10:20:00,61.15,61.15,61.0,61.0,87300.0,39.2565,39.2565,39.1602,39.1602,87300.0
2012-02-02 10:30:00,61.0,61.13,60.99,61.12,49900.0,39.1602,39.2437,39.1538,39.2373,49900.0
2012-02-02 10:40:00,61.12,61.18,61.12,61.16,136000.0,39.2373,39.2758,39.2373,39.2629,136000.0
2012-02-02 10:50:00,61.16,61.19,61.1,61.11,268500.0,39.2629,39.2822,39.2244,39.2308,268500.0
2012-02-02 11:00:00,61.11,61.14,61.08,61.08,128100.0,39.2308,39.2501,39.2116,39.2116,128100.0
2012-02-02 11:10:00,61.08,61.11,61.07,61.08,107200.0,39.2116,39.2308,39.2052,39.2116,107200.0
2012-02-02 11:20:00,61.08,61.13,61.07,61.11,40000.0,39.2116,39.2437,39.2052,39.2308,40000.0
2012-02-02 11:30:00,61.11,61.13,61.0,61.01,75400.0,39.2308,39.2437,39.1602,39.1666,75400.0
2012-02-02 11:40:00,61.01,61.02,60.99,61.0,74200.0,39.1666,39.1731,39.1538,39.1602,74200.0
2012-02-02 11:50:00,60.99,61.02,60.99,61.02,129800.0,39.1538,39.1731,39.1538,39.1731,129800.0
2012-02-02 12:00:00,61.01,61.09,61.01,61.08,157200.0,39.1666,39.218,39.1666,39.2116,157200.0
2012-02-02 12:10:00,61.07,61.07,61.03,61.03,26700.0,39.2052,39.2052,39.1795,39.1795,26700.0
2012-02-02 12:20:00,61.04,61.08,61.04,61.06,51900.0,39.1859,39.2116,39.1859,39.1987,51900.0
2012-02-02 12:30:00,61.06,61.06,60.95,60.96,60300.0,39.1987,39.1987,39.1281,39.1345,60300.0
2012-02-02 12:40:00,60.96,61.02,60.94,60.98,31200.0,39.1345,39.1731,39.1217,39.1474,31200.0
2012-02-02 12:50:00,60.98,61.02,60.98,61.02,22800.0,39.1474,39.1731,39.1474,39.1731,22800.0
2012-02-02 13:00:00,61.02,61.03,60.96,60.99,45300.0,39.1731,39.1795,39.1345,39.1538,45300.0
2012-02-02 13:10:00,60.98,61.04,60.98,61.02,47700.0,39.1474,39.1859,39.1474,39.1731,47700.0
2012-02-02 13:20:00,61.02,61.02,60.92,60.93,71800.0,39.1731,39.1731,39.1089,39.1153,71800.0
2012-02-02 13:30:00,60.92,61.0,60.92,60.97,64300.0,39.1089,39.1602,39.1089,39.141,64300.0
2012-02-02 13:40:00,60.97,61.02,60.96,61.02,41700.0,39.141,39.1731,39.1345,39.1731,41700.0
2012-02-02 13:50:00,61.02,61.04,60.99,61.03,14100.0,39.1731,39.1859,39.1538,39.1795,14100.0
2012-02-02 14:00:00,61.02,61.04,60.98,60.98,22300.0,39.1731,39.1859,39.1474,39.1474,22300.0
2012-02-02 14:10:00,60.98,60.99,60.97,60.98,16100.0,39.1474,39.1538,39.141,39.1474,16100.0
2012-02-02 14:20:00,60.98,61.03,60.97,61.01,47700.0,39.1474,39.1795,39.141,39.1666,47700.0
2012-02-02 14:30:00,61.01,61.08,61.0,61.03,47300.0,39.1666,39.2116,39.1602,39.1795,47300.0
2012-02-02 14:40:00,61.01,61.04,60.96,61.02,80800.0,39.1666,39.1859,39.1345,39.1731,80800.0
2012-02-02 14:50:00,61.02,61.08,61.0,61.07,54700.0,39.1731,39.2116,39.1602,39.2052,54700.0
2012-02-02 15:00:00,61.06,61.09,61.03,61.08,49500.0,39.1987,39.218,39.1795,39.2116,49500.0
2012-02-02 15:10:00,61.09,61.13,61.09,61.1,66600.0,39.218,39.2437,39.218,39.2244,66600.0
2012-02-02 15:20:00,61.1,61.12,61.09,61.09,30600.0,39.2244,39.2373,39.218,39.218,30600.0
2012-02-02 15:30:00,61.08,61.14,61.08,61.1,59100.0,39.2116,39.2501,39.2116,39.2244,59100.0
2012-02-02 15:40:00,61.09,61.14,61.07,61.1,134100.0,39.218,39.2501,39.2052,39.2244,134100.0
2012-02-02 15:50:00,61.09,61.15,61.08,61.14,470900.0,39.218,39.2565,39.2116,39.2501,470900.0
2012-02-03 09:30:00,61.78,61.87,61.58,61.69,378200.0,39.661,39.7187,39.5326,39.6032,378200.0
2012-02-03 09:40:00,61.69,61.82,61.5,61.56,279700.0,39.6032,39.6866,39.4812,39.5197,279700.0
2012-02-03 09:50:00,61.56,61.61,61.45,61.51,250000.0,39.5197,39.5518,39.4491,39.4876,250000.0
2012-02-03 10:00:00,61.52,61.78,61.52,61.75,207200.0,39.4941,39.661,39.4941,39.6417,207200.0
2012-02-03 10:10:00,61.76,61.76,61.68,61.71,200900.0,39.6481,39.6481,39.5968,39.616,200900.0
2012-02-03 10:20:00,61.71,61.76,61.7,61.73,79800.0,39.616,39.6481,39.6096,39.6289,79800.0
2012-02-03 10:30:00,61.72,61.8,61.69,61.78,203800.0,39.6224,39.6738,39.6032,39.661,203800.0
2012-02-03 10:40:00,61.78,61.79,61.75,61.76,99000.0,39.661,39.6674,39.6417,39.6481,99000.0
2012-02-03 10:50:00,61.76,61.8,61.76,61.76,100200.0,39.6481,39.6738,39.6481,39.6481,100200.0
2012-02-03 11:00:00,61.76,61.77,61.72,61.76,90600.0,39.6481,39.6545,39.6224,39.6481,90600.0
2012-02-03 11:10:00,61.76,61.78,61.74,61.75,67700.0,39.6481,39.661,39.6353,39.6417,67700.0
2012-02-03 11:20:00,61.74,61.8,61.74,61.77,79800.0,39.6353,39.6738,39.6353,39.6545,79800.0
2012-02-03 11:30:00,61.77,61.78,61.75,61.76,108200.0,39.6545,39.661,39.6417,39.6481,108200.0
2012-02-03 11:40:00,61.75,61.76,61.73,61.73,61800.0,39.6417,39.6481,39.6289,39.6289,61800.0
2012-02-03 11:50:00,61.73,61.73,61.66,61.66,89500.0,39.6289,39.6289,39.5839,39.5839,89500.0
2012-02-03 12:00:00,61.66,61.71,61.66,61.71,69300.0,39.5839,39.616,39.5839,39.616,69300.0
2012-02-03 12:10:00,61.71,61.71,61.68,61.69,39500.0,39.616,39.616,39.5968,39.6032,39500.0
2012-02-03 12:20:00,61.69,61.7,61.65,61.68,93700.0,39.6032,39.6096,39.5775,39.5968,93700.0
2012-02-03 12:30:00,61.68,61.68,61.62,61.63,90700.0,39.5968,39.5968,39.5583,39.5647,90700.0
2012-02-03 12:40:00,61.63,61.77,61.63,61.73,78500.0,39.5647,39.6545,39.5647,39.6289,78500.0
2012-02-03 12:50:00,61.72,61.73,61.66,61.7,56600.0,39.6224,39.6289,39.5839,39.6096,56600.0
2012-02-03 13:00:00,61.7,61.78,61.69,61.77,55800.0,39.6096,39.661,39.6032,39.6545,55800.0
2012-02-03 13:10:00,61.78,61.82,61.74,61.76,303100.0,39.661,39.6866,39.6353,39.6481,303100.0
2012-02-03 13:20:00,61.76,61.79,61.75,61.76,27900.0,39.6481,39.6674,39.6417,39.6481,27900.0
2012-02-03 13:30:00,61.77,61.79,61.74,61.77,42800.0,39.6545,39.6674,39.6353,39.6545,42800.0
2012-02-03 13:40:00,61.77,61.78,61.71,61.72,87900.0,39.6545,39.661,39.616,39.6224,87900.0
2012-02-03 13:50:00,61.72,61.79,61.71,61.75,48700.0,39.6224,39.6674,39.616,39.6417,48700.0
2012-02-03 14:00:00,61.75,61.78,61.74,61.75,54200.0,39.6417,39.661,39.6353,39.6417,54200.0
2012-02-03 14:10:00,61.75,61.81,61.73,61.8,138200.0,39.6417,39.6802,39.6289,39.6738,138200.0
2012-02-03 14:20:00,61.8,61.83,61.78,61.8,65900.0,39.6738,39.6931,39.661,39.6738,65900.0
2012-02-03 14:30:00,61.8,61.83,61.78,61.82,46600.0,39.6738,39.6931,39.661,39.6866,46600.0
2012-02-03 14:40:00,61.81,61.85,61.8,61.85,31600.0,39.6802,39.7059,39.6738,39.7059,31600.0
2012-02-03 14:50:00,61.84,61.89,61.83,61.88,175900.0,39.6995,39.7316,39.6931,39.7252,175900.0
2012-02-03 15:00:00,61.88,61.92,61.84,61.85,255700.0,39.7252,39.7508,39.6995,39.7059,255700.0
2012-02-03 15:10:00,61.85,61.88,61.83,61.88,62600.0,39.7059,39.7252,39.6931,39.7252,62600.0
2012-02-03 15:20:00,61.88,61.88,61.84,61.87,112300.0,39.7252,39.7252,39.6995,39.7187,112300.0
2012-02-03 15:30:00,61.87,61.89,61.84,61.88,134200.0,39.7187,39.7316,39.6995,39.7252,134200.0
2012-02-03 15:40:00,61.87,61.97,61.87,61.94,272100.0,39.7187,39.7829,39.7187,39.7637,272100.0
2012-02-03 15:50:00,61.94,62.04,61.89,62.04,1087100.0,39.7637,39.8279,39.7316,39.8279,1087100.0
2012-02-06 09:30:00,61.88,62.0,61.68,61.88,237900.0,39.7252,39.8022,39.5968,39.7252,237900.0
2012-02-06 09:40:00,61.87,61.89,61.8,61.81,74500.0,39.7187,39.7316,39.6738,39.6802,74500.0
2012-02-06 09:50:00,61.81,61.89,61.69,61.69,154300.0,39.6802,39.7316,39.6032,39.6032,154300.0
2012-02-06 10:00:00,61.69,61.74,61.65,61.65,114800.0,39.6032,39.6353,39.5775,39.5775,114800.0
2012-02-06 10:10:00,61.65,61.66,61.52,61.52,109600.0,39.5775,39.5839,39.4941,39.4941,109600.0
2012-02-06 10:20:00,61.52,61.59,61.5,61.58,97700.0,39.4941,39.539,39.4812,39.5326,97700.0
2012-02-06 10:30:00,61.57,61.64,61.57,61.63,48700.0,39.5262,39.5711,39.5262,39.5647,48700.0
2012-02-06 10:40:00,61.62,61.82,61.61,61.8,225600.0,39.5583,39.6866,39.5518,39.6738,225600.0
2012-02-06 10:50:00,61.79,61.8,61.67,61.69,138600.0,39.6674,39.6738,39.5903,39.6032,138600.0
2012-02-06 11:00:00,61.69,61.71,61.66,61.71,53800.0,39.6032,39.616,39.5839,39.616,53800.0
2012-02-06 11:10:00,61.71,61.83,61.71,61.8,67800.0,39.616,39.6931,39.616,39.6738,67800.0
2012-02-06 11:20:00,61.8,61.82,61.76,61.77,38200.0,39.6738,39.6866,39.6481,39.6545,38200.0
2012-02-06 11:30:00,61.77,61.78,61.75,61.76,41900.0,39.6545,39.661,39.6417,39.6481,41900.0
2012-02-06 11:40:00,61.75,61.75,61.69,61.72,51200.0,39.6417,39.6417,39.6032,39.6224,51200.0
2012-02-06 11:50:00,61.72,61.72,61.65,61.69,37500.0,39.6224,39.6224,39.5775,39.6032,37500.0
2012-02-06 12:00:00,61.69,61.74,61.68,61.69,19600.0,39.6032,39.6353,39.5968,39.6032,19600.0
2012-02-06 12:10:00,61.68,61.7,61.67,61.7,7300.0,39.5968,39.6096,39.5903,39.6096,7300.0
2012-02-06 12:20:00,61.69,61.72,61.66,61.68,29200.0,39.6032,39.6224,39.5839,39.5968,29200.0
2012-02-06 12:30:00,61.67,61.73,61.66,61.72,15300.0,39.5903,39.6289,39.5839,39.6224,15300.0
2012-02-06 12:40:00,61.72,61.73,61.69,61.69,12500.0,39.6224,39.6289,39.6032,39.6032,12500.0
2012-02-06 12:50:00,61.7,61.73,61.69,61.72,6000.0,39.6096,39.6289,39.6032,39.6224,6000.0
2012-02-06 13:00:00,61.71,61.73,61.69,61.69,17600.0,39.616,39.6289,39.6032,39.6032,17600.0
2012-02-06 13:10:00,61.7,61.71,61.67,61.69,15800.0,39.6096,39.616,39.5903,39.6032,15800.0
2012-02-06 13:20:00,61.69,61.69,61.63,61.63,19400.0,39.6032,39.6032,39.5647,39.5647,19400.0
2012-02-06 13:30:00,61.62,61.67,61.61,61.66,37100.0,39.5583,39.5903,39.5518,39.5839,37100.0
2012-02-06 13:40:00,61.66,61.66,61.62,61.64,17300.0,39.5839,39.5839,39.5583,39.5711,17300.0
2012-02-06 13:50:00,61.64,61.67,61.63,61.67,21900.0,39.5711,39.5903,39.5647,39.5903,21900.0
2012-02-06 14:00:00,61.66,61.66,61.62,61.66,41500.0,39.5839,39.5839,39.5583,39.5839,41500.0
2012-02-06 14:10:00,61.65,61.72,61.65,61.7,50100.0,39.5775,39.6224,39.5775,39.6096,50100.0
2012-02-06 14:20:00,61.69,61.71,61.66,61.66,38800.0,39.6032,39.616,39.5839,39.5839,38800.0
2012-02-06 14:30:00,61.67,61.69,61.66,61.67,24300.0,39.5903,39.6032,39.5839,39.5903,24300.0
2012-02-06 14:40:00,61.68,61.68,61.6,61.63,76600.0,39.5968,39.5968,39.5454,39.5647,76600.0
2012-02-06 14:50:00,61.63,61.69,61.63,61.66,52000.0,39.5647,39.6032,39.5647,39.5839,52000.0
2012-02-06 15:00:00,61.65,61.68,61.63,61.64,181100.0,39.5775,39.5968,39.5647,39.5711,181100.0
2012-02-06 15:10:00,61.65,61.66,61.63,61.65,38900.0,39.5775,39.5839,39.5647,39.5775,38900.0
2012-02-06 15:20:00,61.65,61.66,61.64,61.66,47700.0,39.5775,39.5839,39.5711,39.5839,47700.0
2012-02-06 15:30:00,61.66,61.68,61.65,61.68,74800.0,39.5839,39.5968,39.5775,39.5968,74800.0
2012-02-06 15:40:00,61.69,61.77,61.69,61.75,184700.0,39.6032,39.6545,39.6032,39.6417,184700.0
2012-02-06 15:50:00,61.74,61.76,61.68,61.72,329000.0,39.6353,39.6481,39.5968,39.6224,329000.0
2012-02-07 09:30:00,61.62,61.78,61.43,61.56,155800.0,39.5583,39.661,39.4363,39.5197,155800.0
2012-02-07 09:40:00,61.57,61.67,61.56,61.57,85600.0,39.5262,39.5903,39.5197,39.5262,85600.0
2012-02-07 09:50:00,61.58,61.63,61.54,61.6,102200.0,39.5326,39.5647,39.5069,39.5454,102200.0
2012-02-07 10:00:00,61.6,61.61,61.53,61.55,200900.0,39.5454,39.5518,39.5005,39.5133,200900.0
2012-02-07 10:10:00,61.55,61.62,61.53,61.61,52400.0,39.5133,39.5583,39.5005,39.5518,52400.0
2012-02-07 10:20:00,61.62,61.66,61.6,61.62,81800.0,39.5583,39.5839,39.5454,39.5583,81800.0
2012-02-07 10:30:00,61.63,61.66,61.6,61.61,70000.0,39.5647,39.5839,39.5454,39.5518,70000.0
2012-02-07 10:40:00,61.6,61.67,61.59,61.65,126000.0,39.5454,39.5903,39.539,39.5775,126000.0
2012-02-07 10:50:00,61.66,61.76,61.65,61.76,46300.0,39.5839,39.6481,39.5775,39.6481,46300.0
2012-02-07 11:00:00,61.77,61.78,61.73,61.74,46500.0,39.6545,39.661,39.6289,39.6353,46500.0
2012-02-07 11:10:00,61.74,61.78,61.72,61.72,97100.0,39.6353,39.661,39.6224,39.6224,97100.0
2012-02-07 11:20:00,61.72,61.79,61.67,61.79,155000.0,39.6224,39.6674,39.5903,39.6674,155000.0
2012-02-07 11:30:00,61.78,61.82,61.78,61.78,117900.0,39.661,39.6866,39.661,39.661,117900.0
2012-02-07 11:40:00,61.78,61.8,61.76,61.78,124100.0,39.661,39.6738,39.6481,39.661,124100.0
2012-02-07 11:50:00,61.79,61.8,61.68,61.68,108700.0,39.6674,39.6738,39.5968,39.5968,108700.0
2012-02-07 12:00:00,61.68,61.71,61.67,61.7,17600.0,39.5968,39.616,39.5903,39.6096,17600.0
2012-02-07 12:10:00,61.69,61.73,61.69,61.71,21800.0,39.6032,39.6289,39.6032,39.616,21800.0
2012-02-07 12:20:00,61.71,61.71,61.67,61.67,23200.0,39.616,39.616,39.5903,39.5903,23200.0
2012-02-07 12:30:00,61.68,61.68,61.66,61.66,16500.0,39.5968,39.5968,39.5839,39.5839,16500.0
2012-02-07 12:40:00,61.67,61.69,61.65,61.67,28800.0,39.5903,39.6032,39.5775,39.5903,28800.0
2012-02-07 12:50:00,61.67,61.72,61.64,61.72,118000.0,39.5903,39.6224,39.5711,39.6224,118000.0
2012-02-07 13:00:00,61.72,61.76,61.7,61.74,21500.0,39.6224,39.6481,39.6096,39.6353,21500.0
2012-02-07 13:10:00,61.73,61.74,61.66,61.67,30700.0,39.6289,39.6353,39.5839,39.5903,30700.0
2012-02-07 13:20:00,61.68,61.68,61.64,61.67,53300.0,39.5968,39.5968,39.5711,39.5903,53300.0
2012-02-07 13:30:00,61.67,61.7,61.66,61.69,32600.0,39.5903,39.6096,39.5839,39.6032,32600.0
2012-02-07 13:40:00,61.7,61.7,61.67,61.7,20600.0,39.6096,39.6096,39.5903,39.6096,20600.0
2012-02-07 13:50:00,61.7,61.71,61.66,61.67,18000.0,39.6096,39.616,39.5839,39.5903,18000.0
2012-02-07 14:00:00,61.67,61.68,61.62,61.63,24900.0,39.5903,39.5968,39.5583,39.5647,24900.0
2012-02-07 14:10:00,61.63,61.65,61.62,61.62,34100.0,39.5647,39.5775,39.5583,39.5583,34100.0
2012-02-07 14:20:00,61.62,61.62,61.59,61.6,39000.0,39.5583,39.5583,39.539,39.5454,39000.0
2012-02-07 14:30:00,61.6,61.6,61.58,61.59,35300.0,39.5454,39.5454,39.5326,39.539,35300.0
2012-02-07 14:40:00,61.59,61.62,61.58,61.59,56900.0,39.539,39.5583,39.5326,39.539,56900.0
2012-02-07 14:50:00,61.59,61.61,61.5,61.51,49700.0,39.539,39.5518,39.4812,39.4876,49700.0
2012-02-07 15:00:00,61.52,61.57,61.51,61.57,33500.0,39.4941,39.5262,39.4876,39.5262,33500.0
2012-02-07 15:10:00,61.58,61.61,61.54,61.61,49800.0,39.5326,39.5518,39.5069,39.5518,49800.0
2012-02-07 15:20:00,61.6,61.7,61.58,61.66,74800.0,39.5454,39.6096,39.5326,39.5839,74800.0
2012-02-07 15:30:00,61.66,61.69,61.63,61.66,78700.0,39.5839,39.6032,39.5647,39.5839,78700.0
2012-02-07 15:40:00,61.66,61.73,61.62,61.66,178500.0,39.5839,39.6289,39.5583,39.5839,178500.0
2012-02-07 15:50:00,61.67,61.69,61.63,61.66,403300.0,39.5903,39.6032,39.5647,39.5839,403300.0
2012-02-08 09:30:00,61.66,61.68,61.45,61.46,127200.0,39.5839,39.5968,39.4491,39.4555,127200.0
2012-02-08 09:40:00,61.46,61.74,61.46,61.72,177000.0,39.4555,39.6353,39.4555,39.6224,177000.0
2012-02-08 09:50:00,61.73,61.81,61.71,61.72,106000.0,39.6289,39.6802,39.616,39.6224,106000.0
2012-02-08 10:00:00,61.73,61.81,61.68,61.77,49800.0,39.6289,39.6802,39.5968,39.6545,49800.0
2012-02-08 10:10:00,61.76,61.83,61.73,61.83,42100.0,39.6481,39.6931,39.6289,39.6931,42100.0
2012-02-08 10:20:00,61.83,61.84,61.75,61.75,86300.0,39.6931,39.6995,39.6417,39.6417,86300.0
2012-02-08 10:30:00,61.75,61.8,61.7,61.73,65000.0,39.6417,39.6738,39.6096,39.6289,65000.0
2012-02-08 10:40:00,61.73,61.76,61.61,61.67,171800.0,39.6289,39.6481,39.5518,39.5903,171800.0
2012-02-08 10:50:00,61.67,61.69,61.64,61.66,34500.0,39.5903,39.6032,39.5711,39.5839,34500.0
2012-02-08 11:00:00,61.67,61.67,61.47,61.5,84600.0,39.5903,39.5903,39.462,39.4812,84600.0
2012-02-08 11:10:00,61.5,61.5,61.35,61.35,121300.0,39.4812,39.4812,39.3849,39.3849,121300.0
2012-02-08 11:20:00,61.35,61.38,61.32,61.34,80700.0,39.3849,39.4042,39.3657,39.3785,80700.0
2012-02-08 11:30:00,61.35,61.36,61.24,61.26,62300.0,39.3849,39.3913,39.3143,39.3271,62300.0
2012-02-08 11:40:00,61.26,61.27,61.2,61.23,32000.0,39.3271,39.3336,39.2886,39.3079,32000.0
2012-02-08 11:50:00,61.24,61.34,61.24,61.31,119400.0,39.3143,39.3785,39.3143,39.3592,119400.0
2012-02-08 12:00:00,61.31,61.32,61.29,61.31,65800.0,39.3592,39.3657,39.3464,39.3592,65800.0
2012-02-08 12:10:00,61.3,61.35,61.29,61.35,46500.0,39.3528,39.3849,39.3464,39.3849,46500.0
2012-02-08 12:20:00,61.35,61.48,61.35,61.48,22000.0,39.3849,39.4684,39.3849,39.4684,22000.0
2012-02-08 12:30:00,61.49,61.51,61.46,61.49,20000.0,39.4748,39.4876,39.4555,39.4748,20000.0
2012-02-08 12:40:00,61.49,61.49,61.43,61.45,21800.0,39.4748,39.4748,39.4363,39.4491,21800.0
2012-02-08 12:50:00,61.45,61.48,61.44,61.48,20500.0,39.4491,39.4684,39.4427,39.4684,20500.0
2012-02-08 13:00:00,61.48,61.49,61.45,61.46,19500.0,39.4684,39.4748,39.4491,39.4555,19500.0
2012-02-08 13:10:00,61.46,61.46,61.36,61.38,32300.0,39.4555,39.4555,39.3913,39.4042,32300.0
2012-02-08 13:20:00,61.37,61.41,61.37,61.39,29800.0,39.3978,39.4234,39.3978,39.4106,29800.0
2012-02-08 13:30:00,61.39,61.41,61.36,61.39,27900.0,39.4106,39.4234,39.3913,39.4106,27900.0
2012-02-08 13:40:00,61.39,61.4,61.36,61.36,23700.0,39.4106,39.417,39.3913,39.3913,23700.0
2012-02-08 13:50:00,61.36,61.39,61.36,61.36,46200.0,39.3913,39.4106,39.3913,39.3913,46200.0
2012-02-08 14:00:00,61.35,61.36,61.29,61.33,183200.0,39.3849,39.3913,39.3464,39.3721,183200.0
2012-02-08 14:10:00,61.33,61.4,61.33,61.4,37200.0,39.3721,39.417,39.3721,39.417,37200.0
2012-02-08 14:20:00,61.41,61.46,61.38,61.41,56500.0,39.4234,39.4555,39.4042,39.4234,56500.0
2012-02-08 14:30:00,61.41,61.48,61.4,61.47,144100.0,39.4234,39.4684,39.417,39.462,144100.0
2012-02-08 14:40:00,61.47,61.58,61.46,61.53,177600.0,39.462,39.5326,39.4555,39.5005,177600.0
2012-02-08 14:50:00,61.52,61.6,61.52,61.57,30600.0,39.4941,39.5454,39.4941,39.5262,30600.0
2012-02-08 15:00:00,61.58,61.61,61.54,61.56,161800.0,39.5326,39.5518,39.5069,39.5197,161800.0
2012-02-08 15:10:00,61.56,61.6,61.53,61.54,37700.0,39.5197,39.5454,39.5005,39.5069,37700.0
2012-02-08 15:20:00,61.54,61.54,61.5,61.52,48000.0,39.5069,39.5069,39.4812,39.4941,48000.0
2012-02-08 15:30:00,61.52,61.56,61.48,61.53,66500.0,39.4941,39.5197,39.4684,39.5005,66500.0
2012-02-08 15:40:00,61.53,61.6,61.49,61.59,143500.0,39.5005,39.5454,39.4748,39.539,143500.0
2012-02-08 15:50:00,61.58,61.66,61.54,61.65,336200.0,39.5326,39.5839,39.5069,39.5775,336200.0
2012-02-09 09:30:00,61.63,61.82,61.45,61.45,226900.0,39.5647,39.6866,39.4491,39.4491,226900.0
2012-02-09 09:40:00,61.46,61.47,61.31,61.33,181600.0,39.4555,39.462,39.3592,39.3721,181600.0
2012-02-09 09:50:00,61.32,61.4,61.25,61.25,89300.0,39.3657,39.417,39.3207,39.3207,89300.0
2012-02-09 10:00:00,61.25,61.26,61.14,61.18,200300.0,39.3207,39.3271,39.2501,39.2758,200300.0
2012-02-09 10:10:00,61.19,61.28,61.19,61.22,78600.0,39.2822,39.34,39.2822,39.3015,78600.0
2012-02-09 10:20:00,61.22,61.23,60.92,61.0,159300.0,39.3015,39.3079,39.1089,39.1602,159300.0
2012-02-09 10:30:00,61.0,61.02,60.93,60.97,109700.0,39.1602,39.1731,39.1153,39.141,109700.0
2012-02-09 10:40:00,60.97,61.12,60.91,61.12,190100.0,39.141,39.2373,39.1025,39.2373,190100.0
2012-02-09 10:50:00,61.12,61.22,61.08,61.19,91800.0,39.2373,39.3015,39.2116,39.2822,91800.0
2012-02-09 11:00:00,61.19,61.19,61.1,61.1,58800.0,39.2822,39.2822,39.2244,39.2244,58800.0
2012-02-09 11:10:00,61.11,61.2,61.11,61.18,92800.0,39.2308,39.2886,39.2308,39.2758,92800.0
2012-02-09 11:20:00,61.17,61.18,61.12,61.12,45200.0,39.2694,39.2758,39.2373,39.2373,45200.0
2012-02-09 11:30:00,61.12,61.26,61.11,61.12,130800.0,39.2373,39.3271,39.2308,39.2373,130800.0
2012-02-09 11:40:00,61.12,61.16,61.04,61.13,125200.0,39.2373,39.2629,39.1859,39.2437,125200.0
2012-02-09 11:50:00,61.13,61.23,61.13,61.2,33400.0,39.2437,39.3079,39.2437,39.2886,33400.0
2012-02-09 12:00:00,61.2,61.29,61.2,61.27,101600.0,39.2886,39.3464,39.2886,39.3336,101600.0
2012-02-09 12:10:00,61.27,61.32,61.27,61.28,24200.0,39.3336,39.3657,39.3336,39.34,24200.0
2012-02-09 12:20:00,61.28,61.3,61.27,61.29,19800.0,39.34,39.3528,39.3336,39.3464,19800.0
2012-02-09 12:30:00,61.29,61.3,61.28,61.29,25600.0,39.3464,39.3528,39.34,39.3464,25600.0
2012-02-09 12:40:00,61.29,61.44,61.29,61.4,96700.0,39.3464,39.4427,39.3464,39.417,96700.0
2012-02-09 12:50:00,61.4,61.4,61.31,61.38,95700.0,39.417,39.417,39.3592,39.4042,95700.0
2012-02-09 13:00:00,61.39,61.44,61.39,61.39,34100.0,39.4106,39.4427,39.4106,39.4106,34100.0
2012-02-09 13:10:00,61.4,61.46,61.4,61.45,22400.0,39.417,39.4555,39.417,39.4491,22400.0
2012-02-09 13:20:00,61.45,61.53,61.45,61.5,37800.0,39.4491,39.5005,39.4491,39.4812,37800.0
2012-02-09 13:30:00,61.5,61.51,61.42,61.43,56100.0,39.4812,39.4876,39.4299,39.4363,56100.0
2012-02-09 13:40:00,61.44,61.44,61.36,61.38,28500.0,39.4427,39.4427,39.3913,39.4042,28500.0
2012-02-09 13:50:00,61.38,61.41,61.36,61.41,24000.0,39.4042,39.4234,39.3913,39.4234,24000.0
2012-02-09 14:00:00,61.41,61.45,61.38,61.38,30500.0,39.4234,39.4491,39.4042,39.4042,30500.0
2012-02-09 14:10:00,61.38,61.43,61.38,61.42,61700.0,39.4042,39.4363,39.4042,39.4299,61700.0
2012-02-09 14:20:00,61.43,61.46,61.41,61.41,25600.0,39.4363,39.4555,39.4234,39.4234,25600.0
2012-02-09 14:30:00,61.41,61.41,61.37,61.39,29700.0,39.4234,39.4234,39.3978,39.4106,29700.0
2012-02-09 14:40:00,61.4,61.4,61.35,61.38,39300.0,39.417,39.417,39.3849,39.4042,39300.0
2012-02-09 14:50:00,61.38,61.4,61.33,61.33,23900.0,39.4042,39.417,39.3721,39.3721,23900.0
2012-02-09 15:00:00,61.33,61.37,61.31,61.34,38100.0,39.3721,39.3978,39.3592,39.3785,38100.0
2012-02-09 15:10:00,61.34,61.37,61.3,61.32,43100.0,39.3785,39.3978,39.3528,39.3657,43100.0
2012-02-09 15:20:00,61.32,61.33,61.27,61.3,32500.0,39.3657,39.3721,39.3336,39.3528,32500.0
2012-02-09 15:30:00,61.3,61.34,61.28,61.28,69000.0,39.3528,39.3785,39.34,39.34,69000.0
2012-02-09 15:40:00,61.28,61.29,61.2,61.25,211400.0,39.34,39.3464,39.2886,39.3207,211400.0
2012-02-09 15:50:00,61.24,61.26,61.18,61.25,661600.0,39.3143,39.3271,39.2758,39.3207,661600.0
2012-02-10 09:30:00,60.68,61.09,60.65,61.03,173600.0,38.9548,39.218,38.9355,39.1795,173600.0
2012-02-10 09:40:00,61.03,61.08,60.93,60.98,180700.0,39.1795,39.2116,39.1153,39.1474,180700.0
2012-02-10 09:50:00,60.98,60.98,60.7,60.76,201000.0,39.1474,39.1474,38.9676,39.0062,201000.0
2012-02-10 10:00:00,60.76,60.83,60.69,60.71,264400.0,39.0062,39.0511,38.9612,38.9741,264400.0
2012-02-10 10:10:00,60.72,60.75,60.64,60.68,120100.0,38.9805,38.9997,38.9291,38.9548,120100.0
2012-02-10 10:20:00,60.68,60.7,60.6,60.63,137400.0,38.9548,38.9676,38.9034,38.9227,137400.0
2012-02-10 10:30:00,60.63,60.72,60.63,60.67,74200.0,38.9227,38.9805,38.9227,38.9484,74200.0
2012-02-10 10:40:00,60.67,60.71,60.63,60.65,103400.0,38.9484,38.9741,38.9227,38.9355,103400.0
2012-02-10 10:50:00,60.66,60.67,60.58,60.58,38100.0,38.942,38.9484,38.8906,38.8906,38100.0
2012-02-10 11:00:00,60.58,60.74,60.57,60.74,93800.0,38.8906,38.9933,38.8842,38.9933,93800.0
2012-02-10 11:10:00,60.74,60.84,60.74,60.79,38400.0,38.9933,39.0575,38.9933,39.0254,38400.0
2012-02-10 11:20:00,60.79,60.84,60.77,60.77,29800.0,39.0254,39.0575,39.0126,39.0126,29800.0
2012-02-10 11:30:00,60.78,60.82,60.75,60.81,12100.0,39.019,39.0447,38.9997,39.0383,12100.0
2012-02-10 11:40:00,60.82,60.84,60.8,60.82,15500.0,39.0447,39.0575,39.0318,39.0447,15500.0
2012-02-10 11:50:00,60.82,60.92,60.82,60.85,46400.0,39.0447,39.1089,39.0447,39.0639,46400.0
2012-02-10 12:00:00,60.85,60.88,60.84,60.88,11300.0,39.0639,39.0832,39.0575,39.0832,11300.0
2012-02-10 12:10:00,60.88,60.88,60.86,60.88,36000.0,39.0832,39.0832,39.0704,39.0832,36000.0
2012-02-10 12:20:00,60.89,60.91,60.87,60.91,34800.0,39.0896,39.1025,39.0768,39.1025,34800.0
2012-02-10 12:30:00,60.91,60.96,60.91,60.96,11200.0,39.1025,39.1345,39.1025,39.1345,11200.0
2012-02-10 12:40:00,60.95,60.97,60.94,60.95,51900.0,39.1281,39.141,39.1217,39.1281,51900.0
2012-02-10 12:50:00,60.95,60.97,60.91,60.97,70300.0,39.1281,39.141,39.1025,39.141,70300.0
2012-02-10 13:00:00,60.97,60.99,60.92,60.92,49000.0,39.141,39.1538,39.1089,39.1089,49000.0
2012-02-10 13:10:00,60.93,60.94,60.89,60.91,16600.0,39.1153,39.1217,39.0896,39.1025,16600.0
2012-02-10 13:20:00,60.9,60.91,60.86,60.86,105300.0,39.096,39.1025,39.0704,39.0704,105300.0
2012-02-10 13:30:00,60.85,60.85,60.71,60.75,51700.0,39.0639,39.0639,38.9741,38.9997,51700.0
2012-02-10 13:40:00,60.75,60.79,60.73,60.79,87000.0,38.9997,39.0254,38.9869,39.0254,87000.0
2012-02-10 13:50:00,60.8,60.8,60.68,60.68,23800.0,39.0318,39.0318,38.9548,38.9548,23800.0
2012-02-10 14:00:00,60.68,60.77,60.68,60.77,50400.0,38.9548,39.0126,38.9548,39.0126,50400.0
2012-02-10 14:10:00,60.78,60.78,60.71,60.76,18000.0,39.019,39.019,38.9741,39.0062,18000.0
2012-02-10 14:20:00,60.76,60.8,60.73,60.77,21300.0,39.0062,39.0318,38.9869,39.0126,21300.0
2012-02-10 14:30:00,60.77,60.81,60.73,60.75,19700.0,39.0126,39.0383,38.9869,38.9997,19700.0
2012-02-10 14:40:00,60.74,60.76,60.71,60.71,24600.0,38.9933,39.0062,38.9741,38.9741,24600.0
2012-02-10 14:50:00,60.72,60.77,60.71,60.74,75600.0,38.9805,39.0126,38.9741,38.9933,75600.0
2012-02-10 15:00:00,60.74,60.74,60.64,60.65,101800.0,38.9933,38.9933,38.9291,38.9355,101800.0
2012-02-10 15:10:00,60.65,60.71,60.61,60.7,63700.0,38.9355,38.9741,38.9099,38.9676,63700.0
2012-02-10 15:20:00,60.71,60.73,60.69,60.72,44500.0,38.9741,38.9869,38.9612,38.9805,44500.0
2012-02-10 15:30:00,60.72,60.73,60.67,60.69,104500.0,38.9805,38.9869,38.9484,38.9612,104500.0
2012-02-10 15:40:00,60.69,60.79,60.68,60.73,297300.0,38.9612,39.0254,38.9548,38.9869,297300.0
2012-02-10 15:50:00,60.73,60.75,60.69,60.75,493200.0,38.9869,38.9997,38.9612,38.9997,493200.0
2012-02-13 09:30:00,61.28,61.48,61.17,61.22,170600.0,39.34,39.4684,39.2694,39.3015,170600.0
2012-02-13 09:40:00,61.22,61.29,61.17,61.26,129200.0,39.3015,39.3464,39.2694,39.3271,129200.0
2012-02-13 09:50:00,61.27,61.31,61.24,61.28,71300.0,39.3336,39.3592,39.3143,39.34,71300.0
2012-02-13 10:00:00,61.28,61.33,61.25,61.29,95200.0,39.34,39.3721,39.3207,39.3464,95200.0
2012-02-13 10:10:00,61.29,61.29,61.02,61.1,91000.0,39.3464,39.3464,39.1731,39.2244,91000.0
2012-02-13 10:20:00,61.1,61.25,61.09,61.18,111100.0,39.2244,39.3207,39.218,39.2758,111100.0
2012-02-13 10:30:00,61.19,61.21,61.1,61.1,86100.0,39.2822,39.295,39.2244,39.2244,86100.0
2012-02-13 10:40:00,61.1,61.14,61.08,61.08,94800.0,39.2244,39.2501,39.2116,39.2116,94800.0
2012-02-13 10:50:00,61.06,61.21,61.06,61.2,57500.0,39.1987,39.295,39.1987,39.2886,57500.0
2012-02-13 11:00:00,61.2,61.26,61.18,61.19,72400.0,39.2886,39.3271,39.2758,39.2822,72400.0
2012-02-13 11:10:00,61.2,61.2,61.12,61.14,129600.0,39.2886,39.2886,39.2373,39.2501,129600.0
2012-02-13 11:20:00,61.14,61.22,61.14,61.22,134700.0,39.2501,39.3015,39.2501,39.3015,134700.0
2012-02-13 11:30:00,61.22,61.24,61.17,61.18,41300.0,39.3015,39.3143,39.2694,39.2758,41300.0
2012-02-13 11:40:00,61.19,61.33,61.19,61.31,82200.0,39.2822,39.3721,39.2822,39.3592,82200.0
2012-02-13 11:50:00,61.31,61.32,61.28,61.29,21800.0,39.3592,39.3657,39.34,39.3464,21800.0
2012-02-13 12:00:00,61.29,61.32,61.27,61.3,56000.0,39.3464,39.3657,39.3336,39.3528,56000.0
2012-02-13 12:10:00,61.3,61.32,61.29,61.3,27100.0,39.3528,39.3657,39.3464,39.3528,27100.0
2012-02-13 12:20:00,61.31,61.31,61.22,61.23,47600.0,39.3592,39.3592,39.3015,39.3079,47600.0
2012-02-13 12:30:00,61.22,61.25,61.17,61.24,58600.0,39.3015,39.3207,39.2694,39.3143,58600.0
2012-02-13 12:40:00,61.24,61.27,61.23,61.25,30900.0,39.3143,39.3336,39.3079,39.3207,30900.0
2012-02-13 12:50:00,61.25,61.3,61.24,61.3,25700.0,39.3207,39.3528,39.3143,39.3528,25700.0
2012-02-13 13:00:00,61.32,61.38,61.32,61.38,40900.0,39.3657,39.4042,39.3657,39.4042,40900.0
2012-02-13 13:10:00,61.38,61.42,61.35,61.39,87900.0,39.4042,39.4299,39.3849,39.4106,87900.0
2012-02-13 13:20:00,61.4,61.4,61.33,61.34,27700.0,39.417,39.417,39.3721,39.3785,27700.0
2012-02-13 13:30:00,61.34,61.41,61.32,61.39,53300.0,39.3785,39.4234,39.3657,39.4106,53300.0
2012-02-13 13:40:00,61.39,61.44,61.38,61.41,31300.0,39.4106,39.4427,39.4042,39.4234,31300.0
2012-02-13 13:50:00,61.4,61.44,61.4,61.41,17700.0,39.417,39.4427,39.417,39.4234,17700.0
2012-02-13 14:00:00,61.42,61.42,61.37,61.41,34200.0,39.4299,39.4299,39.3978,39.4234,34200.0
2012-02-13 14:10:00,61.41,61.46,61.41,61.45,69100.0,39.4234,39.4555,39.4234,39.4491,69100.0
2012-02-13 14:20:00,61.45,61.48,61.45,61.47,31400.0,39.4491,39.4684,39.4491,39.462,31400.0
2012-02-13 14:30:00,61.47,61.53,61.44,61.44,114300.0,39.462,39.5005,39.4427,39.4427,114300.0
2012-02-13 14:40:00,61.44,61.51,61.43,61.44,46900.0,39.4427,39.4876,39.4363,39.4427,46900.0
2012-02-13 14:50:00,61.45,61.5,61.44,61.48,138600.0,39.4491,39.4812,39.4427,39.4684,138600.0
2012-02-13 15:00:00,61.48,61.49,61.42,61.47,67200.0,39.4684,39.4748,39.4299,39.462,67200.0
2012-02-13 15:10:00,61.47,61.47,61.39,61.43,35200.0,39.462,39.462,39.4106,39.4363,35200.0
2012-02-13 15:20:00,61.44,61.5,61.42,61.49,104000.0,39.4427,39.4812,39.4299,39.4748,104000.0
2012-02-13 15:30:00,61.48,61.51,61.43,61.46,94200.0,39.4684,39.4876,39.4363,39.4555,94200.0
2012-02-13 15:40:00,61.46,61.48,61.4,61.4,253000.0,39.4555,39.4684,39.417,39.417,253000.0
2012-02-13 15:50:00,61.39,61.45,61.36,61.42,718900.0,39.4106,39.4491,39.3913,39.4299,718900.0
2012-02-14 09:30:00,61.39,61.41,60.87,60.88,168500.0,39.4106,39.4234,39.0768,39.0832,168500.0
2012-02-14 09:40:00,60.88,61.16,60.88,61.16,264100.0,39.0832,39.2629,39.0832,39.2629,264100.0
2012-02-14 09:50:00,61.16,61.17,60.94,60.96,63300.0,39.2629,39.2694,39.1217,39.1345,63300.0
2012-02-14 10:00:00,60.95,60.99,60.87,60.93,144900.0,39.1281,39.1538,39.0768,39.1153,144900.0
2012-02-14 10:10:00,60.91,60.92,60.77,60.86,208200.0,39.1025,39.1089,39.0126,39.0704,208200.0
2012-02-14 10:20:00,60.86,60.94,60.86,60.87,107900.0,39.0704,39.1217,39.0704,39.0768,107900.0
2012-02-14 10:30:00,60.86,60.94,60.86,60.93,87000.0,39.0704,39.1217,39.0704,39.1153,87000.0
2012-02-14 10:40:00,60.93,60.94,60.86,60.86,93500.0,39.1153,39.1217,39.0704,39.0704,93500.0
2012-02-14 10:50:00,60.86,60.87,60.8,60.82,138800.0,39.0704,39.0768,39.0318,39.0447,138800.0
2012-02-14 11:00:00,60.81,60.89,60.81,60.87,104000.0,39.0383,39.0896,39.0383,39.0768,104000.0
2012-02-14 11:10:00,60.87,60.89,60.86,60.87,42500.0,39.0768,39.0896,39.0704,39.0768,42500.0
2012-02-14 11:20:00,60.86,60.88,60.84,60.87,90500.0,39.0704,39.0832,39.0575,39.0768,90500.0
2012-02-14 11:30:00,60.87,60.93,60.85,60.93,100000.0,39.0768,39.1153,39.0639,39.1153,100000.0
2012-02-14 11:40:00,60.93,60.94,60.88,60.9,72800.0,39.1153,39.1217,39.0832,39.096,72800.0
2012-02-14 11:50:00,60.89,60.9,60.8,60.83,82300.0,39.0896,39.096,39.0318,39.0511,82300.0
2012-02-14 12:00:00,60.83,60.84,60.81,60.84,66600.0,39.0511,39.0575,39.0383,39.0575,66600.0
2012-02-14 12:10:00,60.84,60.85,60.83,60.84,33300.0,39.0575,39.0639,39.0511,39.0575,33300.0
2012-02-14 12:20:00,60.84,60.84,60.79,60.79,20200.0,39.0575,39.0575,39.0254,39.0254,20200.0
2012-02-14 12:30:00,60.79,60.8,60.77,60.77,33700.0,39.0254,39.0318,39.0126,39.0126,33700.0
2012-02-14 12:40:00,60.78,60.81,60.77,60.81,67800.0,39.019,39.0383,39.0126,39.0383,67800.0
2012-02-14 12:50:00,60.81,60.81,60.69,60.71,61300.0,39.0383,39.0383,38.9612,38.9741,61300.0
2012-02-14 13:00:00,60.71,60.71,60.58,60.58,81400.0,38.9741,38.9741,38.8906,38.8906,81400.0
2012-02-14 13:10:00,60.58,60.68,60.58,60.65,110000.0,38.8906,38.9548,38.8906,38.9355,110000.0
2012-02-14 13:20:00,60.66,60.68,60.64,60.66,43500.0,38.942,38.9548,38.9291,38.942,43500.0
2012-02-14 13:30:00,60.65,60.75,60.64,60.74,163100.0,38.9355,38.9997,38.9291,38.9933,163100.0
2012-02-14 13:40:00,60.74,60.77,60.67,60.7,89200.0,38.9933,39.0126,38.9484,38.9676,89200.0
2012-02-14 13:50:00,60.7,60.71,60.64,60.71,59600.0,38.9676,38.9741,38.9291,38.9741,59600.0
2012-02-14 14:00:00,60.71,60.77,60.69,60.69,61400.0,38.9741,39.0126,38.9612,38.9612,61400.0
2012-02-14 14:10:00,60.69,60.78,60.67,60.7,66700.0,38.9612,39.019,38.9484,38.9676,66700.0
2012-02-14 14:20:00,60.7,60.71,60.6,60.62,100200.0,38.9676,38.9741,38.9034,38.9163,100200.0
2012-02-14 14:30:00,60.62,60.65,60.52,60.65,204900.0,38.9163,38.9355,38.8521,38.9355,204900.0
2012-02-14 14:40:00,60.65,60.68,60.6,60.62,71200.0,38.9355,38.9548,38.9034,38.9163,71200.0
2012-02-14 14:50:00,60.61,60.69,60.61,60.68,46400.0,38.9099,38.9612,38.9099,38.9548,46400.0
2012-02-14 15:00:00,60.68,60.73,60.67,60.68,46500.0,38.9548,38.9869,38.9484,38.9548,46500.0
2012-02-14 15:10:00,60.69,60.72,60.59,60.59,71100.0,38.9612,38.9805,38.897,38.897,71100.0
2012-02-14 15:20:00,60.59,60.59,60.49,60.52,166500.0,38.897,38.897,38.8328,38.8521,166500.0
2012-02-14 15:30:00,60.51,60.65,60.47,60.62,230800.0,38.8457,38.9355,38.82,38.9163,230800.0
2012-02-14 15:40:00,60.63,60.85,60.62,60.84,251500.0,38.9227,39.0639,38.9163,39.0575,251500.0
2012-02-14 15:50:00,60.85,60.87,60.74,60.82,616300.0,39.0639,39.0768,38.9933,39.0447,616300.0
2012-02-15 09:30:00,60.98,61.03,60.75,60.86,169400.0,39.1474,39.1795,38.9997,39.0704,169400.0
2012-02-15 09:40:00,60.86,60.86,60.62,60.66,119100.0,39.0704,39.0704,38.9163,38.942,119100.0
2012-02-15 09:50:00,60.66,60.87,60.66,60.82,121800.0,38.942,39.0768,38.942,39.0447,121800.0
2012-02-15 10:00:00,60.84,60.91,60.77,60.8,127100.0,39.0575,39.1025,39.0126,39.0318,127100.0
2012-02-15 10:10:00,60.81,60.81,60.66,60.66,126900.0,39.0383,39.0383,38.942,38.942,126900.0
2012-02-15 10:20:00,60.67,60.8,60.62,60.77,91100.0,38.9484,39.0318,38.9163,39.0126,91100.0
2012-02-15 10:30:00,60.77,60.81,60.66,60.68,103600.0,39.0126,39.0383,38.942,38.9548,103600.0
2012-02-15 10:40:00,60.67,60.89,60.63,60.86,144700.0,38.9484,39.0896,38.9227,39.0704,144700.0
2012-02-15 10:50:00,60.86,60.86,60.69,60.69,70600.0,39.0704,39.0704,38.9612,38.9612,70600.0
2012-02-15 11:00:00,60.69,60.88,60.67,60.86,77200.0,38.9612,39.0832,38.9484,39.0704,77200.0
2012-02-15 11:10:00,60.85,60.85,60.72,60.84,76300.0,39.0639,39.0639,38.9805,39.0575,76300.0
2012-02-15 11:20:00,60.83,60.89,60.81,60.85,39400.0,39.0511,39.0896,39.0383,39.0639,39400.0
2012-02-15 11:30:00,60.84,60.88,60.79,60.87,55000.0,39.0575,39.0832,39.0254,39.0768,55000.0
2012-02-15 11:40:00,60.88,60.98,60.88,60.94,49500.0,39.0832,39.1474,39.0832,39.1217,49500.0
2012-02-15 11:50:00,60.95,60.96,60.93,60.93,24500.0,39.1281,39.1345,39.1153,39.1153,24500.0
2012-02-15 12:00:00,60.93,60.93,60.87,60.9,41600.0,39.1153,39.1153,39.0768,39.096,41600.0
2012-02-15 12:10:00,60.89,60.89,60.8,60.88,52100.0,39.0896,39.0896,39.0318,39.0832,52100.0
2012-02-15 12:20:00,60.87,60.88,60.85,60.85,15800.0,39.0768,39.0832,39.0639,39.0639,15800.0
2012-02-15 12:30:00,60.85,60.85,60.73,60.79,36200.0,39.0639,39.0639,38.9869,39.0254,36200.0
2012-02-15 12:40:00,60.79,60.82,60.64,60.66,72600.0,39.0254,39.0447,38.9291,38.942,72600.0
2012-02-15 12:50:00,60.65,60.7,60.59,60.63,128400.0,38.9355,38.9676,38.897,38.9227,128400.0
2012-02-15 13:00:00,60.62,60.62,60.51,60.61,131100.0,38.9163,38.9163,38.8457,38.9099,131100.0
2012-02-15 13:10:00,60.61,60.69,60.6,60.64,36700.0,38.9099,38.9612,38.9034,38.9291,36700.0
2012-02-15 13:20:00,60.63,60.64,60.56,60.57,50100.0,38.9227,38.9291,38.8778,38.8842,50100.0
2012-02-15 13:30:00,60.56,60.58,60.53,60.54,23700.0,38.8778,38.8906,38.8585,38.8649,23700.0
2012-02-15 13:40:00,60.54,60.54,60.38,60.41,79800.0,38.8649,38.8649,38.7622,38.7815,79800.0
2012-02-15 13:50:00,60.41,60.55,60.41,60.53,141900.0,38.7815,38.8713,38.7815,38.8585,141900.0
2012-02-15 14:00:00,60.54,60.58,60.36,60.43,189800.0,38.8649,38.8906,38.7494,38.7943,189800.0
2012-02-15 14:10:00,60.44,60.47,60.38,60.43,186000.0,38.8007,38.82,38.7622,38.7943,186000.0
2012-02-15 14:20:00,60.42,60.63,60.42,60.62,255900.0,38.7879,38.9227,38.7879,38.9163,255900.0
2012-02-15 14:30:00,60.62,60.63,60.52,60.54,293000.0,38.9163,38.9227,38.8521,38.8649,293000.0
2012-02-15 14:40:00,60.53,60.61,60.48,60.59,212300.0,38.8585,38.9099,38.8264,38.897,212300.0
2012-02-15 14:50:00,60.6,60.67,60.39,60.4,121300.0,38.9034,38.9484,38.7686,38.775,121300.0
2012-02-15 15:00:00,60.39,60.44,60.3,60.38,119000.0,38.7686,38.8007,38.7108,38.7622,119000.0
2012-02-15 15:10:00,60.37,60.58,60.37,60.45,396800.0,38.7558,38.8906,38.7558,38.8071,396800.0
2012-02-15 15:20:00,60.45,60.51,60.41,60.46,198900.0,38.8071,38.8457,38.7815,38.8136,198900.0
2012-02-15 15:30:00,60.45,60.53,60.41,60.48,289800.0,38.8071,38.8585,38.7815,38.8264,289800.0
2012-02-15 15:40:00,60.47,60.67,60.46,60.52,463800.0,38.82,38.9484,38.8136,38.8521,463800.0
2012-02-15 15:50:00,60.52,60.57,60.46,60.53,292400.0,38.8521,38.8842,38.8136,38.8585,292400.0
2012-02-16 09:30:00,60.46,60.91,60.46,60.7,203900.0,38.8136,39.1025,38.8136,38.9676,203900.0
2012-02-16 09:40:00,60.71,61.03,60.71,60.96,200800.0,38.9741,39.1795,38.9741,39.1345,200800.0
2012-02-16 09:50:00,60.97,60.97,60.61,60.75,306200.0,39.141,39.141,38.9099,38.9997,306200.0
2012-02-16 10:00:00,60.76,60.94,60.75,60.82,201500.0,39.0062,39.1217,38.9997,39.0447,201500.0
2012-02-16 10:10:00,60.82,60.94,60.81,60.84,211100.0,39.0447,39.1217,39.0383,39.0575,211100.0
2012-02-16 10:20:00,60.83,60.94,60.78,60.92,223100.0,39.0511,39.1217,39.019,39.1089,223100.0
2012-02-16 10:30:00,60.93,61.04,60.93,61.02,219300.0,39.1153,39.1859,39.1153,39.1731,219300.0
2012-02-16 10:40:00,61.02,61.02,60.98,60.98,84000.0,39.1731,39.1731,39.1474,39.1474,84000.0
2012-02-16 10:50:00,60.99,60.99,60.84,60.86,62600.0,39.1538,39.1538,39.0575,39.0704,62600.0
2012-02-16 11:00:00,60.87,60.95,60.8,60.8,97900.0,39.0768,39.1281,39.0318,39.0318,97900.0
2012-02-16 11:10:00,60.8,60.93,60.78,60.89,84800.0,39.0318,39.1153,39.019,39.0896,84800.0
2012-02-16 11:20:00,60.9,60.97,60.89,60.97,52600.0,39.096,39.141,39.0896,39.141,52600.0
2012-02-16 11:30:00,60.96,61.01,60.89,61.0,94800.0,39.1345,39.1666,39.0896,39.1602,94800.0
2012-02-16 11:40:00,61.0,61.0,60.86,60.91,92900.0,39.1602,39.1602,39.0704,39.1025,92900.0
2012-02-16 11:50:00,60.92,61.05,60.9,60.99,136400.0,39.1089,39.1923,39.096,39.1538,136400.0
2012-02-16 12:00:00,60.99,61.03,60.97,61.03,55700.0,39.1538,39.1795,39.141,39.1795,55700.0
2012-02-16 12:10:00,61.02,61.04,60.99,61.02,53700.0,39.1731,39.1859,39.1538,39.1731,53700.0
2012-02-16 12:20:00,61.02,61.11,60.99,60.99,82400.0,39.1731,39.2308,39.1538,39.1538,82400.0
2012-02-16 12:30:00,60.99,61.07,60.99,61.03,43900.0,39.1538,39.2052,39.1538,39.1795,43900.0
2012-02-16 12:40:00,61.02,61.03,60.94,60.96,107400.0,39.1731,39.1795,39.1217,39.1345,107400.0
2012-02-16 12:50:00,60.96,61.02,60.95,61.01,28200.0,39.1345,39.1731,39.1281,39.1666,28200.0
2012-02-16 13:00:00,61.03,61.06,61.02,61.02,45500.0,39.1795,39.1987,39.1731,39.1731,45500.0
2012-02-16 13:10:00,61.02,61.08,61.02,61.03,95000.0,39.1731,39.2116,39.1731,39.1795,95000.0
2012-02-16 13:20:00,61.04,61.06,61.03,61.06,38200.0,39.1859,39.1987,39.1795,39.1987,38200.0
2012-02-16 13:30:00,61.06,61.09,61.03,61.05,109200.0,39.1987,39.218,39.1795,39.1923,109200.0
2012-02-16 13:40:00,61.05,61.11,61.0,61.11,105200.0,39.1923,39.2308,39.1602,39.2308,105200.0
2012-02-16 13:50:00,61.11,61.11,61.06,61.11,120000.0,39.2308,39.2308,39.1987,39.2308,120000.0
2012-02-16 14:00:00,61.11,61.13,61.08,61.11,51500.0,39.2308,39.2437,39.2116,39.2308,51500.0
2012-02-16 14:10:00,61.11,61.12,61.07,61.11,71500.0,39.2308,39.2373,39.2052,39.2308,71500.0
2012-02-16 14:20:00,61.11,61.13,61.08,61.13,31800.0,39.2308,39.2437,39.2116,39.2437,31800.0
2012-02-16 14:30:00,61.13,61.15,61.06,61.06,53000.0,39.2437,39.2565,39.1987,39.1987,53000.0
2012-02-16 14:40:00,61.07,61.13,61.06,61.12,124600.0,39.2052,39.2437,39.1987,39.2373,124600.0
2012-02-16 14:50:00,61.12,61.14,61.07,61.13,141500.0,39.2373,39.2501,39.2052,39.2437,141500.0
2012-02-16 15:00:00,61.14,61.16,61.1,61.13,114600.0,39.2501,39.2629,39.2244,39.2437,114600.0
2012-02-16 15:10:00,61.12,61.12,61.01,61.04,157800.0,39.2373,39.2373,39.1666,39.1859,157800.0
2012-02-16 15:20:00,61.04,61.11,60.98,61.02,219200.0,39.1859,39.2308,39.1474,39.1731,219200.0
2012-02-16 15:30:00,61.01,61.01,60.96,61.01,96800.0,39.1666,39.1666,39.1345,39.1666,96800.0
2012-02-16 15:40:00,61.0,61.08,60.99,61.04,254300.0,39.1602,39.2116,39.1538,39.1859,254300.0
2012-02-16 15:50:00,61.06,61.07,60.99,61.05,448000.0,39.1987,39.2052,39.1538,39.1923,448000.0
2012-02-17 09:30:00,61.23,61.33,61.01,61.12,91800.0,39.3079,39.3721,39.1666,39.2373,91800.0
2012-02-17 09:40:00,61.13,61.15,60.92,60.97,94800.0,39.2437,39.2565,39.1089,39.141,94800.0
2012-02-17 09:50:00,60.97,61.08,60.95,60.99,109000.0,39.141,39.2116,39.1281,39.1538,109000.0
2012-02-17 10:00:00,60.98,60.98,60.74,60.88,135900.0,39.1474,39.1474,38.9933,39.0832,135900.0
2012-02-17 10:10:00,60.87,60.96,60.86,60.96,71900.0,39.0768,39.1345,39.0704,39.1345,71900.0
2012-02-17 10:20:00,60.97,60.99,60.92,60.92,48300.0,39.141,39.1538,39.1089,39.1089,48300.0
2012-02-17 10:30:00,60.93,60.95,60.88,60.88,49600.0,39.1153,39.1281,39.0832,39.0832,49600.0
2012-02-17 10:40:00,60.89,60.97,60.87,60.95,56100.0,39.0896,39.141,39.0768,39.1281,56100.0
2012-02-17 10:50:00,60.95,60.95,60.84,60.85,68900.0,39.1281,39.1281,39.0575,39.0639,68900.0
2012-02-17 11:00:00,60.85,60.9,60.83,60.83,77000.0,39.0639,39.096,39.0511,39.0511,77000.0
2012-02-17 11:10:00,60.83,60.87,60.83,60.86,33400.0,39.0511,39.0768,39.0511,39.0704,33400.0
2012-02-17 11:20:00,60.87,60.92,60.85,60.92,41200.0,39.0768,39.1089,39.0639,39.1089,41200.0
2012-02-17 11:30:00,60.93,60.94,60.88,60.94,48300.0,39.1153,39.1217,39.0832,39.1217,48300.0
2012-02-17 11:40:00,60.94,61.01,60.93,60.99,30800.0,39.1217,39.1666,39.1153,39.1538,30800.0
2012-02-17 11:50:00,61.0,61.0,60.96,60.98,26200.0,39.1602,39.1602,39.1345,39.1474,26200.0
2012-02-17 12:00:00,60.97,60.99,60.94,60.96,21900.0,39.141,39.1538,39.1217,39.1345,21900.0
2012-02-17 12:10:00,60.96,60.97,60.94,60.95,23900.0,39.1345,39.141,39.1217,39.1281,23900.0
2012-02-17 12:20:00,60.95,60.95,60.9,60.91,27000.0,39.1281,39.1281,39.096,39.1025,27000.0
2012-02-17 12:30:00,60.91,60.94,60.91,60.94,50200.0,39.1025,39.1217,39.1025,39.1217,50200.0
2012-02-17 12:40:00,60.94,60.98,60.93,60.98,54400.0,39.1217,39.1474,39.1153,39.1474,54400.0
2012-02-17 12:50:00,60.98,61.02,60.96,61.01,37500.0,39.1474,39.1731,39.1345,39.1666,37500.0
2012-02-17 13:00:00,61.01,61.05,61.0,61.03,53400.0,39.1666,39.1923,39.1602,39.1795,53400.0
2012-02-17 13:10:00,61.04,61.06,61.01,61.06,47400.0,39.1859,39.1987,39.1666,39.1987,47400.0
2012-02-17 13:20:00,61.06,61.08,61.05,61.07,32000.0,39.1987,39.2116,39.1923,39.2052,32000.0
2012-02-17 13:30:00,61.07,61.11,61.06,61.08,92600.0,39.2052,39.2308,39.1987,39.2116,92600.0
2012-02-17 13:40:00,61.08,61.09,61.05,61.09,40100.0,39.2116,39.218,39.1923,39.218,40100.0
2012-02-17 13:50:00,61.09,61.1,61.07,61.1,27200.0,39.218,39.2244,39.2052,39.2244,27200.0
2012-02-17 14:00:00,61.1,61.11,61.09,61.11,28100.0,39.2244,39.2308,39.218,39.2308,28100.0
2012-02-17 14:10:00,61.1,61.11,61.08,61.09,75300.0,39.2244,39.2308,39.2116,39.218,75300.0
2012-02-17 14:20:00,61.1,61.12,61.08,61.08,69400.0,39.2244,39.2373,39.2116,39.2116,69400.0
2012-02-17 14:30:00,61.09,61.13,61.09,61.13,38000.0,39.218,39.2437,39.218,39.2437,38000.0
2012-02-17 14:40:00,61.13,61.16,61.11,61.15,101800.0,39.2437,39.2629,39.2308,39.2565,101800.0
2012-02-17 14:50:00,61.14,61.19,61.13,61.18,137400.0,39.2501,39.2822,39.2437,39.2758,137400.0
2012-02-17 15:00:00,61.18,61.19,61.17,61.18,53500.0,39.2758,39.2822,39.2694,39.2758,53500.0
2012-02-17 15:10:00,61.17,61.19,61.16,61.18,90600.0,39.2694,39.2822,39.2629,39.2758,90600.0
2012-02-17 15:20:00,61.17,61.21,61.17,61.2,95100.0,39.2694,39.295,39.2694,39.2886,95100.0
2012-02-17 15:30:00,61.19,61.22,61.16,61.2,226300.0,39.2822,39.3015,39.2629,39.2886,226300.0
2012-02-17 15:40:00,61.2,61.21,61.1,61.1,205200.0,39.2886,39.295,39.2244,39.2244,205200.0
2012-02-17 15:50:00,61.11,61.15,61.04,61.12,1234600.0,39.2308,39.2565,39.1859,39.2373,1234600.0
2012-02-21 09:30:00,61.24,61.24,60.64,60.67,280400.0,39.3143,39.3143,38.9291,38.9484,280400.0
2012-02-21 09:40:00,60.66,60.87,60.62,60.66,294000.0,38.942,39.0768,38.9163,38.942,294000.0
2012-02-21 09:50:00,60.66,60.72,60.47,60.48,243400.0,38.942,38.9805,38.82,38.8264,243400.0
2012-02-21 10:00:00,60.47,60.61,60.47,60.58,251900.0,38.82,38.9099,38.82,38.8906,251900.0
2012-02-21 10:10:00,60.57,60.71,60.57,60.67,106900.0,38.8842,38.9741,38.8842,38.9484,106900.0
2012-02-21 10:20:00,60.66,60.73,60.6,60.72,50100.0,38.942,38.9869,38.9034,38.9805,50100.0
2012-02-21 10:30:00,60.72,60.77,60.67,60.69,94600.0,38.9805,39.0126,38.9484,38.9612,94600.0
2012-02-21 10:40:00,60.7,60.82,60.68,60.81,346700.0,38.9676,39.0447,38.9548,39.0383,346700.0
2012-02-21 10:50:00,60.81,60.84,60.66,60.66,210800.0,39.0383,39.0575,38.942,38.942,210800.0
2012-02-21 11:00:00,60.67,60.71,60.59,60.6,83700.0,38.9484,38.9741,38.897,38.9034,83700.0
2012-02-21 11:10:00,60.6,60.6,60.52,60.54,81200.0,38.9034,38.9034,38.8521,38.8649,81200.0
2012-02-21 11:20:00,60.54,60.61,60.51,60.52,98300.0,38.8649,38.9099,38.8457,38.8521,98300.0
2012-02-21 11:30:00,60.52,60.52,60.38,60.39,144400.0,38.8521,38.8521,38.7622,38.7686,144400.0
2012-02-21 11:40:00,60.4,60.41,60.35,60.4,68100.0,38.775,38.7815,38.7429,38.775,68100.0
2012-02-21 11:50:00,60.4,60.46,60.34,60.37,188600.0,38.775,38.8136,38.7365,38.7558,188600.0
2012-02-21 12:00:00,60.37,60.46,60.34,60.45,162800.0,38.7558,38.8136,38.7365,38.8071,162800.0
2012-02-21 12:10:00,60.45,60.5,60.41,60.41,55100.0,38.8071,38.8392,38.7815,38.7815,55100.0
2012-02-21 12:20:00,60.41,60.49,60.38,60.49,50500.0,38.7815,38.8328,38.7622,38.8328,50500.0
2012-02-21 12:30:00,60.49,60.52,60.48,60.48,26200.0,38.8328,38.8521,38.8264,38.8264,26200.0
2012-02-21 12:40:00,60.49,60.51,60.43,60.45,35200.0,38.8328,38.8457,38.7943,38.8071,35200.0
2012-02-21 12:50:00,60.45,60.53,60.42,60.51,55200.0,38.8071,38.8585,38.7879,38.8457,55200.0
2012-02-21 13:00:00,60.5,60.57,60.5,60.56,62500.0,38.8392,38.8842,38.8392,38.8778,62500.0
2012-02-21 13:10:00,60.57,60.57,60.45,60.46,31900.0,38.8842,38.8842,38.8071,38.8136,31900.0
2012-02-21 13:20:00,60.46,60.49,60.43,60.43,50000.0,38.8136,38.8328,38.7943,38.7943,50000.0
2012-02-21 13:30:00,60.43,60.49,60.41,60.43,48700.0,38.7943,38.8328,38.7815,38.7943,48700.0
2012-02-21 13:40:00,60.42,60.42,60.35,60.4,26400.0,38.7879,38.7879,38.7429,38.775,26400.0
2012-02-21 13:50:00,60.4,60.44,60.37,60.39,48900.0,38.775,38.8007,38.7558,38.7686,48900.0
2012-02-21 14:00:00,60.4,60.47,60.4,60.45,53100.0,38.775,38.82,38.775,38.8071,53100.0
2012-02-21 14:10:00,60.45,60.45,60.33,60.38,68600.0,38.8071,38.8071,38.7301,38.7622,68600.0
2012-02-21 14:20:00,60.38,60.39,60.34,60.34,41700.0,38.7622,38.7686,38.7365,38.7365,41700.0
2012-02-21 14:30:00,60.33,60.35,60.23,60.28,100400.0,38.7301,38.7429,38.6659,38.698,100400.0
2012-02-21 14:40:00,60.28,60.32,60.19,60.3,127400.0,38.698,38.7237,38.6402,38.7108,127400.0
2012-02-21 14:50:00,60.31,60.33,60.15,60.21,63400.0,38.7173,38.7301,38.6146,38.6531,63400.0
2012-02-21 15:00:00,60.21,60.23,60.16,60.22,90600.0,38.6531,38.6659,38.621,38.6595,90600.0
2012-02-21 15:10:00,60.22,60.26,60.19,60.26,186600.0,38.6595,38.6852,38.6402,38.6852,186600.0
2012-02-21 15:20:00,60.26,60.32,60.19,60.28,153000.0,38.6852,38.7237,38.6402,38.698,153000.0
2012-02-21 15:30:00,60.28,60.32,60.19,60.32,174900.0,38.698,38.7237,38.6402,38.7237,174900.0
2012-02-21 15:40:00,60.32,60.39,60.27,60.37,172600.0,38.7237,38.7686,38.6916,38.7558,172600.0
2012-02-21 15:50:00,60.37,60.39,60.28,60.37,698400.0,38.7558,38.7686,38.698,38.7558,698400.0
2012-02-22 09:30:00,60.2,60.52,60.2,60.34,448800.0,38.6467,38.8521,38.6467,38.7365,448800.0
2012-02-22 09:40:00,60.33,60.39,60.17,60.18,339400.0,38.7301,38.7686,38.6274,38.6338,339400.0
2012-02-22 09:50:00,60.17,60.22,60.03,60.06,363500.0,38.6274,38.6595,38.5375,38.5568,363500.0
2012-02-22 10:00:00,60.06,60.2,59.99,60.12,375100.0,38.5568,38.6467,38.5118,38.5953,375100.0
2012-02-22 10:10:00,60.13,60.25,60.13,60.17,208800.0,38.6017,38.6788,38.6017,38.6274,208800.0
2012-02-22 10:20:00,60.15,60.19,60.08,60.13,123100.0,38.6146,38.6402,38.5696,38.6017,123100.0
2012-02-22 10:30:00,60.13,60.14,59.98,59.99,219200.0,38.6017,38.6081,38.5054,38.5118,219200.0
2012-02-22 10:40:00,60.0,60.11,60.0,60.1,201900.0,38.5183,38.5889,38.5183,38.5825,201900.0
2012-02-22 10:50:00,60.1,60.16,60.05,60.06,165300.0,38.5825,38.621,38.5504,38.5568,165300.0
2012-02-22 11:00:00,60.07,60.1,60.01,60.02,121800.0,38.5632,38.5825,38.5247,38.5311,121800.0
2012-02-22 11:10:00,60.03,60.04,59.96,59.98,92500.0,38.5375,38.5439,38.4926,38.5054,92500.0
2012-02-22 11:20:00,59.99,60.06,59.98,60.0,120300.0,38.5118,38.5568,38.5054,38.5183,120300.0
2012-02-22 11:30:00,60.01,60.02,59.91,59.97,78400.0,38.5247,38.5311,38.4605,38.499,78400.0
2012-02-22 11:40:00,59.96,59.97,59.86,59.89,120200.0,38.4926,38.499,38.4284,38.4476,120200.0
2012-02-22 11:50:00,59.89,59.97,59.81,59.86,245000.0,38.4476,38.499,38.3963,38.4284,245000.0
2012-02-22 12:00:00,59.86,59.89,59.83,59.88,64200.0,38.4284,38.4476,38.4091,38.4412,64200.0
2012-02-22 12:10:00,59.87,59.91,59.83,59.88,66100.0,38.4348,38.4605,38.4091,38.4412,66100.0
2012-02-22 12:20:00,59.88,59.93,59.87,59.89,37800.0,38.4412,38.4733,38.4348,38.4476,37800.0
2012-02-22 12:30:00,59.88,59.97,59.88,59.97,120600.0,38.4412,38.499,38.4412,38.499,120600.0
2012-02-22 12:40:00,59.97,60.01,59.92,59.92,152900.0,38.499,38.5247,38.4669,38.4669,152900.0
2012-02-22 12:50:00,59.92,59.93,59.86,59.92,229000.0,38.4669,38.4733,38.4284,38.4669,229000.0
2012-02-22 13:00:00,59.92,60.02,59.91,59.98,64700.0,38.4669,38.5311,38.4605,38.5054,64700.0
2012-02-22 13:10:00,59.97,60.0,59.94,59.95,42800.0,38.499,38.5183,38.4797,38.4862,42800.0
2012-02-22 13:20:00,59.95,60.01,59.93,59.96,90200.0,38.4862,38.5247,38.4733,38.4926,90200.0
2012-02-22 13:30:00,59.95,59.98,59.93,59.97,60100.0,38.4862,38.5054,38.4733,38.499,60100.0
2012-02-22 13:40:00,59.97,59.97,59.91,59.94,61100.0,38.499,38.499,38.4605,38.4797,61100.0
2012-02-22 13:50:00,59.94,60.04,59.94,59.94,133300.0,38.4797,38.5439,38.4797,38.4797,133300.0
2012-02-22 14:00:00,59.93,59.97,59.88,59.89,76000.0,38.4733,38.499,38.4412,38.4476,76000.0
2012-02-22 14:10:00,59.89,59.92,59.86,59.89,69900.0,38.4476,38.4669,38.4284,38.4476,69900.0
2012-02-22 14:20:00,59.88,59.94,59.87,59.94,54800.0,38.4412,38.4797,38.4348,38.4797,54800.0
2012-02-22 14:30:00,59.94,59.98,59.93,59.95,117300.0,38.4797,38.5054,38.4733,38.4862,117300.0
2012-02-22 14:40:00,59.95,59.96,59.91,59.92,46400.0,38.4862,38.4926,38.4605,38.4669,46400.0
2012-02-22 14:50:00,59.92,59.93,59.86,59.86,38200.0,38.4669,38.4733,38.4284,38.4284,38200.0
2012-02-22 15:00:00,59.86,59.94,59.83,59.94,128400.0,38.4284,38.4797,38.4091,38.4797,128400.0
2012-02-22 15:10:00,59.93,60.01,59.93,59.95,66500.0,38.4733,38.5247,38.4733,38.4862,66500.0
2012-02-22 15:20:00,59.94,60.0,59.9,59.96,49600.0,38.4797,38.5183,38.4541,38.4926,49600.0
2012-02-22 15:30:00,59.95,59.97,59.91,59.94,127200.0,38.4862,38.499,38.4605,38.4797,127200.0
2012-02-22 15:40:00,59.94,59.97,59.85,59.89,189400.0,38.4797,38.499,38.422,38.4476,189400.0
2012-02-22 15:50:00,59.9,59.92,59.84,59.87,971800.0,38.4541,38.4669,38.4155,38.4348,971800.0
2012-02-23 09:30:00,59.94,60.01,59.87,60.0,166100.0,38.4797,38.5247,38.4348,38.5183,166100.0
2012-02-23 09:40:00,60.0,60.11,59.88,60.0,351100.0,38.5183,38.5889,38.4412,38.5183,351100.0
2012-02-23 09:50:00,60.0,60.11,59.91,59.91,118100.0,38.5183,38.5889,38.4605,38.4605,118100.0
2012-02-23 10:00:00,59.93,60.01,59.84,59.93,355100.0,38.4733,38.5247,38.4155,38.4733,355100.0
2012-02-23 10:10:00,59.92,59.96,59.85,59.9,269200.0,38.4669,38.4926,38.422,38.4541,269200.0
2012-02-23 10:20:00,59.91,59.97,59.83,59.96,92700.0,38.4605,38.499,38.4091,38.4926,92700.0
2012-02-23 10:30:00,59.96,60.0,59.92,59.94,51700.0,38.4926,38.5183,38.4669,38.4797,51700.0
2012-02-23 10:40:00,59.95,60.02,59.94,59.99,85700.0,38.4862,38.5311,38.4797,38.5118,85700.0
2012-02-23 10:50:00,59.99,60.22,59.99,60.14,225700.0,38.5118,38.6595,38.5118,38.6081,225700.0
2012-02-23 11:00:00,60.15,60.18,60.11,60.17,121100.0,38.6146,38.6338,38.5889,38.6274,121100.0
2012-02-23 11:10:00,60.18,60.23,60.12,60.13,70900.0,38.6338,38.6659,38.5953,38.6017,70900.0
2012-02-23 11:20:00,60.13,60.19,60.07,60.19,83500.0,38.6017,38.6402,38.5632,38.6402,83500.0
2012-02-23 11:30:00,60.19,60.21,60.13,60.14,144600.0,38.6402,38.6531,38.6017,38.6081,144600.0
2012-02-23 11:40:00,60.15,60.25,60.12,60.23,121300.0,38.6146,38.6788,38.5953,38.6659,121300.0
2012-02-23 11:50:00,60.22,60.28,60.21,60.23,72200.0,38.6595,38.698,38.6531,38.6659,72200.0
2012-02-23 12:00:00,60.23,60.39,60.18,60.39,74800.0,38.6659,38.7686,38.6338,38.7686,74800.0
2012-02-23 12:10:00,60.39,60.43,60.36,60.43,78600.0,38.7686,38.7943,38.7494,38.7943,78600.0
2012-02-23 12:20:00,60.43,60.46,60.35,60.44,92300.0,38.7943,38.8136,38.7429,38.8007,92300.0
2012-02-23 12:30:00,60.45,60.53,60.38,60.38,201100.0,38.8071,38.8585,38.7622,38.7622,201100.0
2012-02-23 12:40:00,60.38,60.4,60.34,60.36,99300.0,38.7622,38.775,38.7365,38.7494,99300.0
2012-02-23 12:50:00,60.37,60.38,60.24,60.35,117400.0,38.7558,38.7622,38.6723,38.7429,117400.0
2012-02-23 13:00:00,60.35,60.35,60.27,60.29,110100.0,38.7429,38.7429,38.6916,38.7044,110100.0
2012-02-23 13:10:00,60.29,60.39,60.28,60.39,18300.0,38.7044,38.7686,38.698,38.7686,18300.0
2012-02-23 13:20:00,60.38,60.44,60.33,60.39,150600.0,38.7622,38.8007,38.7301,38.7686,150600.0
2012-02-23 13:30:00,60.39,60.4,60.3,60.31,103000.0,38.7686,38.775,38.7108,38.7173,103000.0
2012-02-23 13:40:00,60.32,60.39,60.32,60.37,44300.0,38.7237,38.7686,38.7237,38.7558,44300.0
2012-02-23 13:50:00,60.37,60.43,60.36,60.39,31300.0,38.7558,38.7943,38.7494,38.7686,31300.0
2012-02-23 14:00:00,60.4,60.4,60.28,60.33,150800.0,38.775,38.775,38.698,38.7301,150800.0
2012-02-23 14:10:00,60.32,60.39,60.31,60.39,36300.0,38.7237,38.7686,38.7173,38.7686,36300.0
2012-02-23 14:20:00,60.39,60.47,60.38,60.46,41500.0,38.7686,38.82,38.7622,38.8136,41500.0
2012-02-23 14:30:00,60.47,60.51,60.44,60.51,26000.0,38.82,38.8457,38.8007,38.8457,26000.0
2012-02-23 14:40:00,60.51,60.51,60.41,60.41,110300.0,38.8457,38.8457,38.7815,38.7815,110300.0
2012-02-23 14:50:00,60.41,60.48,60.41,60.45,43300.0,38.7815,38.8264,38.7815,38.8071,43300.0
2012-02-23 15:00:00,60.45,60.5,60.43,60.5,30500.0,38.8071,38.8392,38.7943,38.8392,30500.0
2012-02-23 15:10:00,60.49,60.55,60.47,60.5,76400.0,38.8328,38.8713,38.82,38.8392,76400.0
2012-02-23 15:20:00,60.5,60.5,60.44,60.47,110600.0,38.8392,38.8392,38.8007,38.82,110600.0
2012-02-23 15:30:00,60.48,60.53,60.44,60.48,122300.0,38.8264,38.8585,38.8007,38.8264,122300.0
2012-02-23 15:40:00,60.49,60.57,60.44,60.56,144100.0,38.8328,38.8842,38.8007,38.8778,144100.0
2012-02-23 15:50:00,60.56,61.1,60.49,60.61,964300.0,38.8778,39.2244,38.8328,38.9099,964300.0
2012-02-24 09:30:00,60.75,60.75,60.47,60.55,151100.0,38.9997,38.9997,38.82,38.8713,151100.0
2012-02-24 09:40:00,60.54,60.55,60.35,60.42,94000.0,38.8649,38.8713,38.7429,38.7879,94000.0
2012-02-24 09:50:00,60.42,60.58,60.42,60.52,78600.0,38.7879,38.8906,38.7879,38.8521,78600.0
2012-02-24 10:00:00,60.51,60.52,60.39,60.45,166600.0,38.8457,38.8521,38.7686,38.8071,166600.0
2012-02-24 10:10:00,60.45,60.46,60.35,60.4,89000.0,38.8071,38.8136,38.7429,38.775,89000.0
2012-02-24 10:20:00,60.4,60.57,60.35,60.5,193700.0,38.775,38.8842,38.7429,38.8392,193700.0
2012-02-24 10:30:00,60.51,60.51,60.35,60.46,87900.0,38.8457,38.8457,38.7429,38.8136,87900.0
2012-02-24 10:40:00,60.45,60.54,60.45,60.53,43600.0,38.8071,38.8649,38.8071,38.8585,43600.0
2012-02-24 10:50:00,60.53,60.57,60.45,60.49,86900.0,38.8585,38.8842,38.8071,38.8328,86900.0
2012-02-24 11:00:00,60.49,60.6,60.49,60.57,82600.0,38.8328,38.9034,38.8328,38.8842,82600.0
2012-02-24 11:10:00,60.57,60.62,60.57,60.6,44600.0,38.8842,38.9163,38.8842,38.9034,44600.0
2012-02-24 11:20:00,60.61,60.67,60.61,60.65,44000.0,38.9099,38.9484,38.9099,38.9355,44000.0
2012-02-24 11:30:00,60.64,60.69,60.62,60.68,91200.0,38.9291,38.9612,38.9163,38.9548,91200.0
2012-02-24 11:40:00,60.68,60.69,60.63,60.66,41900.0,38.9548,38.9612,38.9227,38.942,41900.0
2012-02-24 11:50:00,60.66,60.72,60.66,60.72,55900.0,38.942,38.9805,38.942,38.9805,55900.0
2012-02-24 12:00:00,60.72,60.76,60.7,60.75,30100.0,38.9805,39.0062,38.9676,38.9997,30100.0
2012-02-24 12:10:00,60.76,60.78,60.74,60.78,53800.0,39.0062,39.019,38.9933,39.019,53800.0
2012-02-24 12:20:00,60.78,60.83,60.75,60.77,43700.0,39.019,39.0511,38.9997,39.0126,43700.0
2012-02-24 12:30:00,60.78,60.86,60.78,60.85,34900.0,39.019,39.0704,39.019,39.0639,34900.0
2012-02-24 12:40:00,60.85,60.89,60.84,60.88,21100.0,39.0639,39.0896,39.0575,39.0832,21100.0
2012-02-24 12:50:00,60.88,60.9,60.82,60.82,78100.0,39.0832,39.096,39.0447,39.0447,78100.0
2012-02-24 13:00:00,60.83,60.88,60.83,60.88,60200.0,39.0511,39.0832,39.0511,39.0832,60200.0
2012-02-24 13:10:00,60.88,60.89,60.83,60.89,55400.0,39.0832,39.0896,39.0511,39.0896,55400.0
2012-02-24 13:20:00,60.89,60.89,60.79,60.79,34500.0,39.0896,39.0896,39.0254,39.0254,34500.0
2012-02-24 13:30:00,60.79,60.82,60.73,60.73,42300.0,39.0254,39.0447,38.9869,38.9869,42300.0
2012-02-24 13:40:00,60.73,60.74,60.67,60.69,52000.0,38.9869,38.9933,38.9484,38.9612,52000.0
2012-02-24 13:50:00,60.71,60.74,60.7,60.73,73900.0,38.9741,38.9933,38.9676,38.9869,73900.0
2012-02-24 14:00:00,60.72,60.75,60.69,60.69,50300.0,38.9805,38.9997,38.9612,38.9612,50300.0
2012-02-24 14:10:00,60.7,60.76,60.66,60.66,31900.0,38.9676,39.0062,38.942,38.942,31900.0
2012-02-24 14:20:00,60.66,60.66,60.59,60.64,154600.0,38.942,38.942,38.897,38.9291,154600.0
2012-02-24 14:30:00,60.63,60.63,60.52,60.6,122200.0,38.9227,38.9227,38.8521,38.9034,122200.0
2012-02-24 14:40:00,60.6,60.69,60.59,60.69,211900.0,38.9034,38.9612,38.897,38.9612,211900.0
2012-02-24 14:50:00,60.69,60.71,60.64,60.7,48700.0,38.9612,38.9741,38.9291,38.9676,48700.0
2012-02-24 15:00:00,60.71,60.71,60.63,60.7,49100.0,38.9741,38.9741,38.9227,38.9676,49100.0
2012-02-24 15:10:00,60.7,60.71,60.67,60.71,30400.0,38.9676,38.9741,38.9484,38.9741,30400.0
2012-02-24 15:20:00,60.71,60.71,60.67,60.68,69700.0,38.9741,38.9741,38.9484,38.9548,69700.0
2012-02-24 15:30:00,60.68,60.69,60.63,60.69,51100.0,38.9548,38.9612,38.9227,38.9612,51100.0
2012-02-24 15:40:00,60.69,60.71,60.64,60.69,225600.0,38.9612,38.9741,38.9291,38.9612,225600.0
2012-02-24 15:50:00,60.69,60.72,60.66,60.69,268700.0,38.9612,38.9805,38.942,38.9612,268700.0
2012-02-27 09:30:00,60.31,60.33,60.01,60.06,157300.0,38.7173,38.7301,38.5247,38.5568,157300.0
2012-02-27 09:40:00,60.06,60.16,59.9,60.01,262300.0,38.5568,38.621,38.4541,38.5247,262300.0
2012-02-27 09:50:00,60.0,60.22,60.0,60.14,223000.0,38.5183,38.6595,38.5183,38.6081,223000.0
2012-02-27 10:00:00,60.13,60.25,60.09,60.24,229700.0,38.6017,38.6788,38.576,38.6723,229700.0
2012-02-27 10:10:00,60.24,60.36,60.23,60.29,147300.0,38.6723,38.7494,38.6659,38.7044,147300.0
2012-02-27 10:20:00,60.29,60.32,60.2,60.27,149200.0,38.7044,38.7237,38.6467,38.6916,149200.0
2012-02-27 10:30:00,60.27,60.31,60.24,60.25,72700.0,38.6916,38.7173,38.6723,38.6788,72700.0
2012-02-27 10:40:00,60.25,60.49,60.24,60.37,162000.0,38.6788,38.8328,38.6723,38.7558,162000.0
2012-02-27 10:50:00,60.37,60.37,60.29,60.34,82900.0,38.7558,38.7558,38.7044,38.7365,82900.0
2012-02-27 11:00:00,60.34,60.45,60.34,60.44,98900.0,38.7365,38.8071,38.7365,38.8007,98900.0
2012-02-27 11:10:00,60.45,60.5,60.39,60.4,100900.0,38.8071,38.8392,38.7686,38.775,100900.0
2012-02-27 11:20:00,60.41,60.54,60.4,60.51,109000.0,38.7815,38.8649,38.775,38.8457,109000.0
2012-02-27 11:30:00,60.51,60.6,60.51,60.6,59200.0,38.8457,38.9034,38.8457,38.9034,59200.0
2012-02-27 11:40:00,60.6,60.63,60.55,60.6,79700.0,38.9034,38.9227,38.8713,38.9034,79700.0
2012-02-27 11:50:00,60.61,60.64,60.61,60.63,46100.0,38.9099,38.9291,38.9099,38.9227,46100.0
2012-02-27 12:00:00,60.63,60.67,60.6,60.6,140300.0,38.9227,38.9484,38.9034,38.9034,140300.0
2012-02-27 12:10:00,60.6,60.63,60.59,60.6,22200.0,38.9034,38.9227,38.897,38.9034,22200.0
2012-02-27 12:20:00,60.59,60.59,60.51,60.54,138200.0,38.897,38.897,38.8457,38.8649,138200.0
2012-02-27 12:30:00,60.54,60.6,60.54,60.59,29500.0,38.8649,38.9034,38.8649,38.897,29500.0
2012-02-27 12:40:00,60.59,60.7,60.57,60.69,116100.0,38.897,38.9676,38.8842,38.9612,116100.0
2012-02-27 12:50:00,60.7,60.78,60.65,60.69,114600.0,38.9676,39.019,38.9355,38.9612,114600.0
2012-02-27 13:00:00,60.69,60.71,60.6,60.62,67300.0,38.9612,38.9741,38.9034,38.9163,67300.0
2012-02-27 13:10:00,60.62,60.63,60.61,60.62,19500.0,38.9163,38.9227,38.9099,38.9163,19500.0
2012-02-27 13:20:00,60.62,60.63,60.58,60.58,38800.0,38.9163,38.9227,38.8906,38.8906,38800.0
2012-02-27 13:30:00,60.6,60.63,60.59,60.62,18200.0,38.9034,38.9227,38.897,38.9163,18200.0
2012-02-27 13:40:00,60.63,60.73,60.63,60.67,64500.0,38.9227,38.9869,38.9227,38.9484,64500.0
2012-02-27 13:50:00,60.68,60.72,60.59,60.65,44300.0,38.9548,38.9805,38.897,38.9355,44300.0
2012-02-27 14:00:00,60.65,60.68,60.63,60.67,42400.0,38.9355,38.9548,38.9227,38.9484,42400.0
2012-02-27 14:10:00,60.67,60.69,60.61,60.61,49700.0,38.9484,38.9612,38.9099,38.9099,49700.0
2012-02-27 14:20:00,60.61,60.66,60.6,60.66,49200.0,38.9099,38.942,38.9034,38.942,49200.0
2012-02-27 14:30:00,60.66,60.66,60.55,60.55,57600.0,38.942,38.942,38.8713,38.8713,57600.0
2012-02-27 14:40:00,60.55,60.61,60.54,60.6,61700.0,38.8713,38.9099,38.8649,38.9034,61700.0
2012-02-27 14:50:00,60.59,60.62,60.58,60.62,29700.0,38.897,38.9163,38.8906,38.9163,29700.0
2012-02-27 15:00:00,60.62,60.72,60.62,60.68,68600.0,38.9163,38.9805,38.9163,38.9548,68600.0
2012-02-27 15:10:00,60.68,60.69,60.55,60.62,203500.0,38.9548,38.9612,38.8713,38.9163,203500.0
2012-02-27 15:20:00,60.63,60.68,60.61,60.68,196200.0,38.9227,38.9548,38.9099,38.9548,196200.0
2012-02-27 15:30:00,60.68,60.73,60.62,60.65,125700.0,38.9548,38.9869,38.9163,38.9355,125700.0
2012-02-27 15:40:00,60.66,60.7,60.63,60.64,102500.0,38.942,38.9676,38.9227,38.9291,102500.0
2012-02-27 15:50:00,60.65,60.72,60.62,60.63,451800.0,38.9355,38.9805,38.9163,38.9227,451800.0
2012-02-28 09:30:00,60.7,60.81,60.57,60.59,155600.0,38.9676,39.0383,38.8842,38.897,155600.0
2012-02-28 09:40:00,60.59,60.61,60.3,60.52,267100.0,38.897,38.9099,38.7108,38.8521,267100.0
2012-02-28 09:50:00,60.51,60.61,60.46,60.61,187100.0,38.8457,38.9099,38.8136,38.9099,187100.0
2012-02-28 10:00:00,60.6,60.7,60.46,60.47,264600.0,38.9034,38.9676,38.8136,38.82,264600.0
2012-02-28 10:10:00,60.46,60.52,60.4,60.46,230000.0,38.8136,38.8521,38.775,38.8136,230000.0
2012-02-28 10:20:00,60.46,60.56,60.46,60.54,169000.0,38.8136,38.8778,38.8136,38.8649,169000.0
2012-02-28 10:30:00,60.54,60.62,60.54,60.57,104800.0,38.8649,38.9163,38.8649,38.8842,104800.0
2012-02-28 10:40:00,60.56,60.65,60.53,60.6,101400.0,38.8778,38.9355,38.8585,38.9034,101400.0
2012-02-28 10:50:00,60.6,60.62,60.54,60.61,87100.0,38.9034,38.9163,38.8649,38.9099,87100.0
2012-02-28 11:00:00,60.61,60.67,60.54,60.61,203600.0,38.9099,38.9484,38.8649,38.9099,203600.0
2012-02-28 11:10:00,60.61,60.62,60.53,60.56,59700.0,38.9099,38.9163,38.8585,38.8778,59700.0
2012-02-28 11:20:00,60.57,60.58,60.49,60.5,89300.0,38.8842,38.8906,38.8328,38.8392,89300.0
2012-02-28 11:30:00,60.51,60.53,60.46,60.46,116700.0,38.8457,38.8585,38.8136,38.8136,116700.0
2012-02-28 11:40:00,60.46,60.47,60.4,60.42,102700.0,38.8136,38.82,38.775,38.7879,102700.0
2012-02-28 11:50:00,60.43,60.45,60.41,60.45,52300.0,38.7943,38.8071,38.7815,38.8071,52300.0
2012-02-28 12:00:00,60.45,60.45,60.4,60.41,40300.0,38.8071,38.8071,38.775,38.7815,40300.0
2012-02-28 12:10:00,60.4,60.42,60.36,60.37,54100.0,38.775,38.7879,38.7494,38.7558,54100.0
2012-02-28 12:20:00,60.38,60.38,60.3,60.3,50300.0,38.7622,38.7622,38.7108,38.7108,50300.0
2012-02-28 12:30:00,60.3,60.32,60.26,60.29,56900.0,38.7108,38.7237,38.6852,38.7044,56900.0
2012-02-28 12:40:00,60.29,60.38,60.29,60.34,96600.0,38.7044,38.7622,38.7044,38.7365,96600.0
2012-02-28 12:50:00,60.34,60.44,60.34,60.43,64100.0,38.7365,38.8007,38.7365,38.7943,64100.0
2012-02-28 13:00:00,60.43,60.44,60.34,60.34,93300.0,38.7943,38.8007,38.7365,38.7365,93300.0
2012-02-28 13:10:00,60.35,60.37,60.34,60.34,26700.0,38.7429,38.7558,38.7365,38.7365,26700.0
2012-02-28 13:20:00,60.33,60.34,60.32,60.32,20700.0,38.7301,38.7365,38.7237,38.7237,20700.0
2012-02-28 13:30:00,60.31,60.32,60.27,60.3,108600.0,38.7173,38.7237,38.6916,38.7108,108600.0
2012-02-28 13:40:00,60.3,60.31,60.21,60.22,46300.0,38.7108,38.7173,38.6531,38.6595,46300.0
2012-02-28 13:50:00,60.22,60.25,60.14,60.21,117400.0,38.6595,38.6788,38.6081,38.6531,117400.0
2012-02-28 14:00:00,60.21,60.21,60.16,60.16,21300.0,38.6531,38.6531,38.621,38.621,21300.0
2012-02-28 14:10:00,60.17,60.19,60.12,60.19,44200.0,38.6274,38.6402,38.5953,38.6402,44200.0
2012-02-28 14:20:00,60.19,60.19,60.08,60.09,58900.0,38.6402,38.6402,38.5696,38.576,58900.0
2012-02-28 14:30:00,60.09,60.15,60.08,60.15,57900.0,38.576,38.6146,38.5696,38.6146,57900.0
2012-02-28 14:40:00,60.15,60.22,60.15,60.22,91700.0,38.6146,38.6595,38.6146,38.6595,91700.0
2012-02-28 14:50:00,60.21,60.24,60.19,60.19,52000.0,38.6531,38.6723,38.6402,38.6402,52000.0
2012-02-28 15:00:00,60.19,60.22,60.16,60.19,27600.0,38.6402,38.6595,38.621,38.6402,27600.0
2012-02-28 15:10:00,60.18,60.27,60.14,60.26,110700.0,38.6338,38.6916,38.6081,38.6852,110700.0
2012-02-28 15:20:00,60.25,60.31,60.22,60.23,147900.0,38.6788,38.7173,38.6595,38.6659,147900.0
2012-02-28 15:30:00,60.24,60.24,60.1,60.12,80300.0,38.6723,38.6723,38.5825,38.5953,80300.0
2012-02-28 15:40:00,60.12,60.22,60.1,60.2,178100.0,38.5953,38.6595,38.5825,38.6467,178100.0
2012-02-28 15:50:00,60.2,60.28,60.19,60.25,429800.0,38.6467,38.698,38.6402,38.6788,429800.0
2012-02-29 09:30:00,60.31,60.58,60.31,60.56,247800.0,38.7173,38.8906,38.7173,38.8778,247800.0
2012-02-29 09:40:00,60.56,60.64,60.51,60.58,155400.0,38.8778,38.9291,38.8457,38.8906,155400.0
2012-02-29 09:50:00,60.58,60.68,60.54,60.59,225200.0,38.8906,38.9548,38.8649,38.897,225200.0
2012-02-29 10:00:00,60.59,60.67,60.33,60.4,357000.0,38.897,38.9484,38.7301,38.775,357000.0
2012-02-29 10:10:00,60.4,60.52,60.38,60.41,294600.0,38.775,38.8521,38.7622,38.7815,294600.0
2012-02-29 10:20:00,60.4,60.44,60.33,60.39,341700.0,38.775,38.8007,38.7301,38.7686,341700.0
2012-02-29 10:30:00,60.37,60.37,60.26,60.27,304600.0,38.7558,38.7558,38.6852,38.6916,304600.0
2012-02-29 10:40:00,60.26,60.28,60.07,60.11,381400.0,38.6852,38.698,38.5632,38.5889,381400.0
2012-02-29 10:50:00,60.1,60.2,59.98,60.2,216400.0,38.5825,38.6467,38.5054,38.6467,216400.0
2012-02-29 11:00:00,60.2,60.23,60.14,60.21,140600.0,38.6467,38.6659,38.6081,38.6531,140600.0
2012-02-29 11:10:00,60.22,60.22,60.15,60.16,182800.0,38.6595,38.6595,38.6146,38.621,182800.0
2012-02-29 11:20:00,60.17,60.17,60.01,60.01,196100.0,38.6274,38.6274,38.5247,38.5247,196100.0
2012-02-29 11:30:00,60.01,60.18,60.0,60.17,129100.0,38.5247,38.6338,38.5183,38.6274,129100.0
2012-02-29 11:40:00,60.18,60.28,60.18,60.26,99700.0,38.6338,38.698,38.6338,38.6852,99700.0
2012-02-29 11:50:00,60.27,60.29,60.21,60.23,179300.0,38.6916,38.7044,38.6531,38.6659,179300.0
2012-02-29 12:00:00,60.22,60.23,60.13,60.2,126800.0,38.6595,38.6659,38.6017,38.6467,126800.0
2012-02-29 12:10:00,60.18,60.28,60.17,60.23,61000.0,38.6338,38.698,38.6274,38.6659,61000.0
2012-02-29 12:20:00,60.23,60.3,60.22,60.25,66700.0,38.6659,38.7108,38.6595,38.6788,66700.0
2012-02-29 12:30:00,60.24,60.27,60.18,60.21,103100.0,38.6723,38.6916,38.6338,38.6531,103100.0
2012-02-29 12:40:00,60.22,60.25,60.15,60.19,128800.0,38.6595,38.6788,38.6146,38.6402,128800.0
2012-02-29 12:50:00,60.19,60.29,60.19,60.29,49500.0,38.6402,38.7044,38.6402,38.7044,49500.0
2012-02-29 13:00:00,60.31,60.36,60.26,60.33,106800.0,38.7173,38.7494,38.6852,38.7301,106800.0
2012-02-29 13:10:00,60.33,60.33,60.18,60.21,125300.0,38.7301,38.7301,38.6338,38.6531,125300.0
2012-02-29 13:20:00,60.2,60.25,60.17,60.2,98000.0,38.6467,38.6788,38.6274,38.6467,98000.0
2012-02-29 13:30:00,60.2,60.23,60.16,60.19,76400.0,38.6467,38.6659,38.621,38.6402,76400.0
2012-02-29 13:40:00,60.19,60.29,60.19,60.29,61500.0,38.6402,38.7044,38.6402,38.7044,61500.0
2012-02-29 13:50:00,60.3,60.36,60.26,60.36,105200.0,38.7108,38.7494,38.6852,38.7494,105200.0
2012-02-29 14:00:00,60.36,60.41,60.35,60.36,74700.0,38.7494,38.7815,38.7429,38.7494,74700.0
2012-02-29 14:10:00,60.36,60.38,60.28,60.32,217100.0,38.7494,38.7622,38.698,38.7237,217100.0
2012-02-29 14:20:00,60.32,60.32,60.25,60.25,86700.0,38.7237,38.7237,38.6788,38.6788,86700.0
2012-02-29 14:30:00,60.26,60.26,60.12,60.14,95200.0,38.6852,38.6852,38.5953,38.6081,95200.0
2012-02-29 14:40:00,60.15,60.19,60.09,60.14,177700.0,38.6146,38.6402,38.576,38.6081,177700.0
2012-02-29 14:50:00,60.13,60.22,60.13,60.14,112500.0,38.6017,38.6595,38.6017,38.6081,112500.0
2012-02-29 15:00:00,60.14,60.15,60.06,60.1,190700.0,38.6081,38.6146,38.5568,38.5825,190700.0
2012-02-29 15:10:00,60.11,60.21,60.09,60.2,201200.0,38.5889,38.6531,38.576,38.6467,201200.0
2012-02-29 15:20:00,60.21,60.21,60.13,60.15,116400.0,38.6531,38.6531,38.6017,38.6146,116400.0
2012-02-29 15:30:00,60.15,60.15,60.02,60.1,390600.0,38.6146,38.6146,38.5311,38.5825,390600.0
2012-02-29 15:40:00,60.1,60.24,60.09,60.22,236300.0,38.5825,38.6723,38.576,38.6595,236300.0
2012-02-29 15:50:00,60.21,60.25,60.13,60.13,708200.0,38.6531,38.6788,38.6017,38.6017,708200.0
2012-03-01 09:30:00,60.31,60.46,60.12,60.41,264900.0,38.7173,38.8136,38.5953,38.7815,264900.0
2012-03-01 09:40:00,60.4,60.55,60.24,60.25,204900.0,38.775,38.8713,38.6723,38.6788,204900.0
2012-03-01 09:50:00,60.25,60.48,60.2,60.35,298700.0,38.6788,38.8264,38.6467,38.7429,298700.0
2012-03-01 10:00:00,60.37,60.39,60.19,60.33,327900.0,38.7558,38.7686,38.6402,38.7301,327900.0
2012-03-01 10:10:00,60.33,60.38,60.3,60.3,104100.0,38.7301,38.7622,38.7108,38.7108,104100.0
2012-03-01 10:20:00,60.3,60.45,60.29,60.37,145600.0,38.7108,38.8071,38.7044,38.7558,145600.0
2012-03-01 10:30:00,60.37,60.37,60.27,60.37,192500.0,38.7558,38.7558,38.6916,38.7558,192500.0
2012-03-01 10:40:00,60.37,60.38,60.25,60.28,298700.0,38.7558,38.7622,38.6788,38.698,298700.0
2012-03-01 10:50:00,60.28,60.39,60.23,60.38,80400.0,38.698,38.7686,38.6659,38.7622,80400.0
2012-03-01 11:00:00,60.39,60.4,60.27,60.3,183400.0,38.7686,38.775,38.6916,38.7108,183400.0
2012-03-01 11:10:00,60.3,60.34,60.21,60.26,243800.0,38.7108,38.7365,38.6531,38.6852,243800.0
2012-03-01 11:20:00,60.26,60.3,60.23,60.3,99500.0,38.6852,38.7108,38.6659,38.7108,99500.0
2012-03-01 11:30:00,60.31,60.31,60.23,60.24,55300.0,38.7173,38.7173,38.6659,38.6723,55300.0
2012-03-01 11:40:00,60.24,60.32,60.24,60.31,254800.0,38.6723,38.7237,38.6723,38.7173,254800.0
2012-03-01 11:50:00,60.32,60.4,60.28,60.4,345000.0,38.7237,38.775,38.698,38.775,345000.0
2012-03-01 12:00:00,60.4,60.4,60.31,60.35,77300.0,38.775,38.775,38.7173,38.7429,77300.0
2012-03-01 12:10:00,60.36,60.4,60.34,60.36,44000.0,38.7494,38.775,38.7365,38.7494,44000.0
2012-03-01 12:20:00,60.37,60.46,60.36,60.4,117800.0,38.7558,38.8136,38.7494,38.775,117800.0
2012-03-01 12:30:00,60.4,60.41,60.35,60.37,71300.0,38.775,38.7815,38.7429,38.7558,71300.0
2012-03-01 12:40:00,60.37,60.41,60.32,60.4,85200.0,38.7558,38.7815,38.7237,38.775,85200.0
2012-03-01 12:50:00,60.4,60.41,60.34,60.37,97100.0,38.775,38.7815,38.7365,38.7558,97100.0
2012-03-01 13:00:00,60.36,60.36,60.33,60.33,53100.0,38.7494,38.7494,38.7301,38.7301,53100.0
2012-03-01 13:10:00,60.32,60.36,60.3,60.31,98100.0,38.7237,38.7494,38.7108,38.7173,98100.0
2012-03-01 13:20:00,60.31,60.42,60.31,60.41,99800.0,38.7173,38.7879,38.7173,38.7815,99800.0
2012-03-01 13:30:00,60.42,60.47,60.42,60.44,50000.0,38.7879,38.82,38.7879,38.8007,50000.0
2012-03-01 13:40:00,60.44,60.45,60.37,60.38,19400.0,38.8007,38.8071,38.7558,38.7622,19400.0
2012-03-01 13:50:00,60.38,60.43,60.37,60.42,20000.0,38.7622,38.7943,38.7558,38.7879,20000.0
2012-03-01 14:00:00,60.42,60.45,60.39,60.45,125900.0,38.7879,38.8071,38.7686,38.8071,125900.0
2012-03-01 14:10:00,60.45,60.46,60.4,60.41,79300.0,38.8071,38.8136,38.775,38.7815,79300.0
2012-03-01 14:20:00,60.41,60.44,60.39,60.39,185100.0,38.7815,38.8007,38.7686,38.7686,185100.0
2012-03-01 14:30:00,60.4,60.41,60.35,60.36,74700.0,38.775,38.7815,38.7429,38.7494,74700.0
2012-03-01 14:40:00,60.36,60.42,60.35,60.39,156400.0,38.7494,38.7879,38.7429,38.7686,156400.0
2012-03-01 14:50:00,60.4,60.45,60.37,60.45,128900.0,38.775,38.8071,38.7558,38.8071,128900.0
2012-03-01 15:00:00,60.45,60.45,60.3,60.32,238100.0,38.8071,38.8071,38.7108,38.7237,238100.0
2012-03-01 15:10:00,60.32,60.41,60.21,60.21,180900.0,38.7237,38.7815,38.6531,38.6531,180900.0
2012-03-01 15:20:00,60.22,60.34,60.2,60.33,219800.0,38.6595,38.7365,38.6467,38.7301,219800.0
2012-03-01 15:30:00,60.32,60.34,60.24,60.3,174100.0,38.7237,38.7365,38.6723,38.7108,174100.0
2012-03-01 15:40:00,60.3,60.45,60.29,60.45,155200.0,38.7108,38.8071,38.7044,38.8071,155200.0
2012-03-01 15:50:00,60.46,60.51,60.41,60.46,297500.0,38.8136,38.8457,38.7815,38.8136,297500.0
2012-03-02 09:30:00,60.23,60.65,60.23,60.6,299600.0,38.6659,38.9355,38.6659,38.9034,299600.0
2012-03-02 09:40:00,60.61,60.65,60.45,60.49,166000.0,38.9099,38.9355,38.8071,38.8328,166000.0
2012-03-02 09:50:00,60.49,60.64,60.41,60.49,177900.0,38.8328,38.9291,38.7815,38.8328,177900.0
2012-03-02 10:00:00,60.49,60.53,60.37,60.43,211900.0,38.8328,38.8585,38.7558,38.7943,211900.0
2012-03-02 10:10:00,60.43,60.66,60.42,60.66,83200.0,38.7943,38.942,38.7879,38.942,83200.0
2012-03-02 10:20:00,60.66,60.67,60.6,60.67,82900.0,38.942,38.9484,38.9034,38.9484,82900.0
2012-03-02 10:30:00,60.68,60.7,60.53,60.53,100200.0,38.9548,38.9676,38.8585,38.8585,100200.0
2012-03-02 10:40:00,60.54,60.59,60.51,60.56,87800.0,38.8649,38.897,38.8457,38.8778,87800.0
2012-03-02 10:50:00,60.56,60.68,60.56,60.57,104500.0,38.8778,38.9548,38.8778,38.8842,104500.0
2012-03-02 11:00:00,60.59,60.63,60.51,60.63,107400.0,38.897,38.9227,38.8457,38.9227,107400.0
2012-03-02 11:10:00,60.63,60.63,60.5,60.54,37000.0,38.9227,38.9227,38.8392,38.8649,37000.0
2012-03-02 11:20:00,60.53,60.57,60.52,60.53,19100.0,38.8585,38.8842,38.8521,38.8585,19100.0
2012-03-02 11:30:00,60.53,60.54,60.5,60.5,21700.0,38.8585,38.8649,38.8392,38.8392,21700.0
2012-03-02 11:40:00,60.5,60.5,60.36,60.44,83900.0,38.8392,38.8392,38.7494,38.8007,83900.0
2012-03-02 11:50:00,60.43,60.43,60.37,60.38,54400.0,38.7943,38.7943,38.7558,38.7622,54400.0
2012-03-02 12:00:00,60.37,60.41,60.34,60.37,44400.0,38.7558,38.7815,38.7365,38.7558,44400.0
2012-03-02 12:10:00,60.38,60.39,60.26,60.33,84400.0,38.7622,38.7686,38.6852,38.7301,84400.0
2012-03-02 12:20:00,60.32,60.38,60.27,60.37,64800.0,38.7237,38.7622,38.6916,38.7558,64800.0
2012-03-02 12:30:00,60.37,60.43,60.33,60.41,37900.0,38.7558,38.7943,38.7301,38.7815,37900.0
2012-03-02 12:40:00,60.42,60.44,60.39,60.44,25500.0,38.7879,38.8007,38.7686,38.8007,25500.0
2012-03-02 12:50:00,60.45,60.5,60.41,60.47,170600.0,38.8071,38.8392,38.7815,38.82,170600.0
2012-03-02 13:00:00,60.45,60.5,60.41,60.48,64200.0,38.8071,38.8392,38.7815,38.8264,64200.0
2012-03-02 13:10:00,60.47,60.47,60.34,60.35,110400.0,38.82,38.82,38.7365,38.7429,110400.0
2012-03-02 13:20:00,60.34,60.41,60.25,60.41,92100.0,38.7365,38.7815,38.6788,38.7815,92100.0
2012-03-02 13:30:00,60.41,60.44,60.37,60.38,43700.0,38.7815,38.8007,38.7558,38.7622,43700.0
2012-03-02 13:40:00,60.38,60.44,60.35,60.37,118900.0,38.7622,38.8007,38.7429,38.7558,118900.0
2012-03-02 13:50:00,60.38,60.45,60.37,60.44,76300.0,38.7622,38.8071,38.7558,38.8007,76300.0
2012-03-02 14:00:00,60.44,60.46,60.39,60.41,30100.0,38.8007,38.8136,38.7686,38.7815,30100.0
2012-03-02 14:10:00,60.4,60.42,60.36,60.42,139800.0,38.775,38.7879,38.7494,38.7879,139800.0
2012-03-02 14:20:00,60.44,60.46,60.36,60.37,83300.0,38.8007,38.8136,38.7494,38.7558,83300.0
2012-03-02 14:30:00,60.38,60.41,60.35,60.39,33000.0,38.7622,38.7815,38.7429,38.7686,33000.0
2012-03-02 14:40:00,60.39,60.47,60.38,60.47,43800.0,38.7686,38.82,38.7622,38.82,43800.0
2012-03-02 14:50:00,60.47,60.5,60.44,60.47,67500.0,38.82,38.8392,38.8007,38.82,67500.0
2012-03-02 15:00:00,60.48,60.53,60.41,60.46,135300.0,38.8264,38.8585,38.7815,38.8136,135300.0
2012-03-02 15:10:00,60.46,60.46,60.4,60.4,30900.0,38.8136,38.8136,38.775,38.775,30900.0
2012-03-02 15:20:00,60.41,60.49,60.4,60.49,58100.0,38.7815,38.8328,38.775,38.8328,58100.0
2012-03-02 15:30:00,60.49,60.56,60.44,60.44,234600.0,38.8328,38.8778,38.8007,38.8007,234600.0
2012-03-02 15:40:00,60.45,60.5,60.38,60.39,171800.0,38.8071,38.8392,38.7622,38.7686,171800.0
2012-03-02 15:50:00,60.4,60.45,60.37,60.43,300800.0,38.775,38.8071,38.7558,38.7943,300800.0
2012-03-05 09:30:00,60.35,60.46,60.27,60.34,113700.0,38.7429,38.8136,38.6916,38.7365,113700.0
2012-03-05 09:40:00,60.36,60.37,60.23,60.26,63800.0,38.7494,38.7558,38.6659,38.6852,63800.0
2012-03-05 09:50:00,60.26,60.43,60.25,60.32,80300.0,38.6852,38.7943,38.6788,38.7237,80300.0
2012-03-05 10:00:00,60.34,60.43,60.24,60.36,269400.0,38.7365,38.7943,38.6723,38.7494,269400.0
2012-03-05 10:10:00,60.34,60.37,60.24,60.29,175000.0,38.7365,38.7558,38.6723,38.7044,175000.0
2012-03-05 10:20:00,60.29,60.29,60.18,60.25,147700.0,38.7044,38.7044,38.6338,38.6788,147700.0
2012-03-05 10:30:00,60.25,60.3,60.19,60.26,160000.0,38.6788,38.7108,38.6402,38.6852,160000.0
2012-03-05 10:40:00,60.27,60.42,60.26,60.41,106000.0,38.6916,38.7879,38.6852,38.7815,106000.0
2012-03-05 10:50:00,60.41,60.42,60.33,60.35,80300.0,38.7815,38.7879,38.7301,38.7429,80300.0
2012-03-05 11:00:00,60.36,60.48,60.34,60.47,88400.0,38.7494,38.8264,38.7365,38.82,88400.0
2012-03-05 11:10:00,60.47,60.47,60.28,60.34,101700.0,38.82,38.82,38.698,38.7365,101700.0
2012-03-05 11:20:00,60.35,60.45,60.35,60.44,35000.0,38.7429,38.8071,38.7429,38.8007,35000.0
2012-03-05 11:30:00,60.44,60.45,60.41,60.42,32400.0,38.8007,38.8071,38.7815,38.7879,32400.0
2012-03-05 11:40:00,60.42,60.57,60.41,60.57,108600.0,38.7879,38.8842,38.7815,38.8842,108600.0
2012-03-05 11:50:00,60.57,60.63,60.52,60.63,161800.0,38.8842,38.9227,38.8521,38.9227,161800.0
2012-03-05 12:00:00,60.64,60.71,60.64,60.7,51500.0,38.9291,38.9741,38.9291,38.9676,51500.0
2012-03-05 12:10:00,60.71,60.74,60.64,60.69,97000.0,38.9741,38.9933,38.9291,38.9612,97000.0
2012-03-05 12:20:00,60.7,60.86,60.68,60.86,163600.0,38.9676,39.0704,38.9548,39.0704,163600.0
2012-03-05 12:30:00,60.86,60.92,60.8,60.8,133100.0,39.0704,39.1089,39.0318,39.0318,133100.0
2012-03-05 12:40:00,60.8,60.85,60.76,60.84,87700.0,39.0318,39.0639,39.0062,39.0575,87700.0
2012-03-05 12:50:00,60.84,60.84,60.72,60.73,40900.0,39.0575,39.0575,38.9805,38.9869,40900.0
2012-03-05 13:00:00,60.72,60.8,60.7,60.75,56800.0,38.9805,39.0318,38.9676,38.9997,56800.0
2012-03-05 13:10:00,60.74,60.79,60.71,60.71,65700.0,38.9933,39.0254,38.9741,38.9741,65700.0
2012-03-05 13:20:00,60.7,60.7,60.61,60.68,209700.0,38.9676,38.9676,38.9099,38.9548,209700.0
2012-03-05 13:30:00,60.68,60.71,60.64,60.71,95300.0,38.9548,38.9741,38.9291,38.9741,95300.0
2012-03-05 13:40:00,60.71,60.73,60.69,60.69,16300.0,38.9741,38.9869,38.9612,38.9612,16300.0
2012-03-05 13:50:00,60.69,60.76,60.66,60.71,34600.0,38.9612,39.0062,38.942,38.9741,34600.0
2012-03-05 14:00:00,60.71,60.79,60.71,60.79,47000.0,38.9741,39.0254,38.9741,39.0254,47000.0
2012-03-05 14:10:00,60.79,60.8,60.71,60.71,59100.0,39.0254,39.0318,38.9741,38.9741,59100.0
2012-03-05 14:20:00,60.71,60.77,60.69,60.74,47600.0,38.9741,39.0126,38.9612,38.9933,47600.0
2012-03-05 14:30:00,60.73,60.8,60.67,60.79,75900.0,38.9869,39.0318,38.9484,39.0254,75900.0
2012-03-05 14:40:00,60.8,60.81,60.75,60.76,28300.0,39.0318,39.0383,38.9997,39.0062,28300.0
2012-03-05 14:50:00,60.76,60.88,60.74,60.84,139200.0,39.0062,39.0832,38.9933,39.0575,139200.0
2012-03-05 15:00:00,60.84,60.87,60.82,60.85,60900.0,39.0575,39.0768,39.0447,39.0639,60900.0
2012-03-05 15:10:00,60.85,60.86,60.84,60.86,64200.0,39.0639,39.0704,39.0575,39.0704,64200.0
2012-03-05 15:20:00,60.87,60.92,60.87,60.88,86500.0,39.0768,39.1089,39.0768,39.0832,86500.0
2012-03-05 15:30:00,60.88,60.93,60.84,60.9,236700.0,39.0832,39.1153,39.0575,39.096,236700.0
2012-03-05 15:40:00,60.9,60.96,60.85,60.93,176900.0,39.096,39.1345,39.0639,39.1153,176900.0
2012-03-05 15:50:00,60.93,60.94,60.88,60.92,316500.0,39.1153,39.1217,39.0832,39.1089,316500.0
2012-03-06 09:30:00,60.34,60.69,60.25,60.52,234500.0,38.7365,38.9612,38.6788,38.8521,234500.0
2012-03-06 09:40:00,60.52,60.63,60.5,60.55,160400.0,38.8521,38.9227,38.8392,38.8713,160400.0
2012-03-06 09:50:00,60.54,60.56,60.46,60.49,214800.0,38.8649,38.8778,38.8136,38.8328,214800.0
2012-03-06 10:00:00,60.49,60.54,60.39,60.42,429600.0,38.8328,38.8649,38.7686,38.7879,429600.0
2012-03-06 10:10:00,60.42,60.45,60.34,60.41,291300.0,38.7879,38.8071,38.7365,38.7815,291300.0
2012-03-06 10:20:00,60.4,60.45,60.31,60.44,254900.0,38.775,38.8071,38.7173,38.8007,254900.0
2012-03-06 10:30:00,60.44,60.46,60.36,60.44,195300.0,38.8007,38.8136,38.7494,38.8007,195300.0
2012-03-06 10:40:00,60.44,60.47,60.33,60.34,104000.0,38.8007,38.82,38.7301,38.7365,104000.0
2012-03-06 10:50:00,60.34,60.36,60.29,60.33,110400.0,38.7365,38.7494,38.7044,38.7301,110400.0
2012-03-06 11:00:00,60.33,60.49,60.32,60.45,127500.0,38.7301,38.8328,38.7237,38.8071,127500.0
2012-03-06 11:10:00,60.45,60.46,60.39,60.45,61100.0,38.8071,38.8136,38.7686,38.8071,61100.0
2012-03-06 11:20:00,60.44,60.46,60.41,60.43,55400.0,38.8007,38.8136,38.7815,38.7943,55400.0
2012-03-06 11:30:00,60.44,60.46,60.39,60.45,79400.0,38.8007,38.8136,38.7686,38.8071,79400.0
2012-03-06 11:40:00,60.45,60.46,60.35,60.39,204300.0,38.8071,38.8136,38.7429,38.7686,204300.0
2012-03-06 11:50:00,60.38,60.39,60.31,60.32,87200.0,38.7622,38.7686,38.7173,38.7237,87200.0
2012-03-06 12:00:00,60.31,60.35,60.27,60.31,111400.0,38.7173,38.7429,38.6916,38.7173,111400.0
2012-03-06 12:10:00,60.3,60.34,60.23,60.3,115100.0,38.7108,38.7365,38.6659,38.7108,115100.0
2012-03-06 12:20:00,60.29,60.31,60.25,60.29,92400.0,38.7044,38.7173,38.6788,38.7044,92400.0
2012-03-06 12:30:00,60.29,60.39,60.29,60.37,38200.0,38.7044,38.7686,38.7044,38.7558,38200.0
2012-03-06 12:40:00,60.37,60.42,60.36,60.39,64300.0,38.7558,38.7879,38.7494,38.7686,64300.0
2012-03-06 12:50:00,60.39,60.43,60.34,60.39,60500.0,38.7686,38.7943,38.7365,38.7686,60500.0
2012-03-06 13:00:00,60.39,60.39,60.31,60.31,49400.0,38.7686,38.7686,38.7173,38.7173,49400.0
2012-03-06 13:10:00,60.31,60.33,60.29,60.32,53700.0,38.7173,38.7301,38.7044,38.7237,53700.0
2012-03-06 13:20:00,60.32,60.33,60.26,60.29,142500.0,38.7237,38.7301,38.6852,38.7044,142500.0
2012-03-06 13:30:00,60.28,60.33,60.27,60.29,54400.0,38.698,38.7301,38.6916,38.7044,54400.0
2012-03-06 13:40:00,60.29,60.32,60.2,60.22,110600.0,38.7044,38.7237,38.6467,38.6595,110600.0
2012-03-06 13:50:00,60.22,60.24,60.18,60.19,84700.0,38.6595,38.6723,38.6338,38.6402,84700.0
2012-03-06 14:00:00,60.2,60.24,60.17,60.21,137800.0,38.6467,38.6723,38.6274,38.6531,137800.0
2012-03-06 14:10:00,60.22,60.24,60.17,60.22,69100.0,38.6595,38.6723,38.6274,38.6595,69100.0
2012-03-06 14:20:00,60.21,60.24,60.15,60.17,117000.0,38.6531,38.6723,38.6146,38.6274,117000.0
2012-03-06 14:30:00,60.17,60.17,60.08,60.14,73700.0,38.6274,38.6274,38.5696,38.6081,73700.0
2012-03-06 14:40:00,60.14,60.16,60.1,60.16,119500.0,38.6081,38.621,38.5825,38.621,119500.0
2012-03-06 14:50:00,60.16,60.17,60.1,60.11,87800.0,38.621,38.6274,38.5825,38.5889,87800.0
2012-03-06 15:00:00,60.11,60.17,60.11,60.16,106600.0,38.5889,38.6274,38.5889,38.621,106600.0
2012-03-06 15:10:00,60.16,60.17,60.1,60.15,81900.0,38.621,38.6274,38.5825,38.6146,81900.0
2012-03-06 15:20:00,60.16,60.16,60.07,60.1,79700.0,38.621,38.621,38.5632,38.5825,79700.0
2012-03-06 15:30:00,60.09,60.1,60.02,60.09,149200.0,38.576,38.5825,38.5311,38.576,149200.0
2012-03-06 15:40:00,60.08,60.12,60.01,60.03,268000.0,38.5696,38.5953,38.5247,38.5375,268000.0
2012-03-06 15:50:00,60.02,60.12,60.02,60.11,945400.0,38.5311,38.5953,38.5311,38.5889,945400.0
2012-03-07 09:30:00,60.31,60.31,60.04,60.04,454700.0,38.7173,38.7173,38.5439,38.5439,454700.0
2012-03-07 09:40:00,60.07,60.07,59.88,59.9,174400.0,38.5632,38.5632,38.4412,38.4541,174400.0
2012-03-07 09:50:00,59.89,60.0,59.86,59.93,174500.0,38.4476,38.5183,38.4284,38.4733,174500.0
2012-03-07 10:00:00,59.93,59.93,59.77,59.81,145600.0,38.4733,38.4733,38.3706,38.3963,145600.0
2012-03-07 10:10:00,59.81,59.88,59.79,59.84,178500.0,38.3963,38.4412,38.3834,38.4155,178500.0
2012-03-07 10:20:00,59.85,59.9,59.77,59.86,314600.0,38.422,38.4541,38.3706,38.4284,314600.0
2012-03-07 10:30:00,59.86,59.94,59.86,59.91,143900.0,38.4284,38.4797,38.4284,38.4605,143900.0
2012-03-07 10:40:00,59.91,59.93,59.87,59.89,142500.0,38.4605,38.4733,38.4348,38.4476,142500.0
2012-03-07 10:50:00,59.89,60.02,59.88,60.02,117900.0,38.4476,38.5311,38.4412,38.5311,117900.0
2012-03-07 11:00:00,60.02,60.14,60.02,60.12,186800.0,38.5311,38.6081,38.5311,38.5953,186800.0
2012-03-07 11:10:00,60.12,60.22,60.11,60.22,59600.0,38.5953,38.6595,38.5889,38.6595,59600.0
2012-03-07 11:20:00,60.23,60.25,60.08,60.08,103200.0,38.6659,38.6788,38.5696,38.5696,103200.0
2012-03-07 11:30:00,60.09,60.15,60.09,60.12,35800.0,38.576,38.6146,38.576,38.5953,35800.0
2012-03-07 11:40:00,60.12,60.13,60.1,60.1,33500.0,38.5953,38.6017,38.5825,38.5825,33500.0
2012-03-07 11:50:00,60.1,60.14,60.09,60.13,47300.0,38.5825,38.6081,38.576,38.6017,47300.0
2012-03-07 12:00:00,60.14,60.15,60.13,60.13,30200.0,38.6081,38.6146,38.6017,38.6017,30200.0
2012-03-07 12:10:00,60.13,60.17,60.09,60.11,55500.0,38.6017,38.6274,38.576,38.5889,55500.0
2012-03-07 12:20:00,60.11,60.2,60.11,60.19,26900.0,38.5889,38.6467,38.5889,38.6402,26900.0
2012-03-07 12:30:00,60.2,60.22,60.16,60.19,24800.0,38.6467,38.6595,38.621,38.6402,24800.0
2012-03-07 12:40:00,60.19,60.24,60.19,60.21,39600.0,38.6402,38.6723,38.6402,38.6531,39600.0
2012-03-07 12:50:00,60.21,60.27,60.21,60.26,43700.0,38.6531,38.6916,38.6531,38.6852,43700.0
2012-03-07 13:00:00,60.26,60.26,60.17,60.19,240400.0,38.6852,38.6852,38.6274,38.6402,240400.0
2012-03-07 13:10:00,60.19,60.24,60.19,60.21,51400.0,38.6402,38.6723,38.6402,38.6531,51400.0
2012-03-07 13:20:00,60.21,60.21,60.19,60.19,44400.0,38.6531,38.6531,38.6402,38.6402,44400.0
2012-03-07 13:30:00,60.19,60.22,60.18,60.19,51900.0,38.6402,38.6595,38.6338,38.6402,51900.0
2012-03-07 13:40:00,60.2,60.2,60.14,60.16,51300.0,38.6467,38.6467,38.6081,38.621,51300.0
2012-03-07 13:50:00,60.17,60.2,60.15,60.19,28200.0,38.6274,38.6467,38.6146,38.6402,28200.0
2012-03-07 14:00:00,60.2,60.28,60.2,60.28,59900.0,38.6467,38.698,38.6467,38.698,59900.0
2012-03-07 14:10:00,60.26,60.27,60.21,60.23,47500.0,38.6852,38.6916,38.6531,38.6659,47500.0
2012-03-07 14:20:00,60.23,60.3,60.23,60.29,80600.0,38.6659,38.7108,38.6659,38.7044,80600.0
2012-03-07 14:30:00,60.29,60.29,60.2,60.23,57100.0,38.7044,38.7044,38.6467,38.6659,57100.0
2012-03-07 14:40:00,60.23,60.23,60.18,60.22,26800.0,38.6659,38.6659,38.6338,38.6595,26800.0
2012-03-07 14:50:00,60.22,60.29,60.22,60.27,62200.0,38.6595,38.7044,38.6595,38.6916,62200.0
2012-03-07 15:00:00,60.27,60.28,60.22,60.22,48000.0,38.6916,38.698,38.6595,38.6595,48000.0
2012-03-07 15:10:00,60.22,60.28,60.21,60.27,77300.0,38.6595,38.698,38.6531,38.6916,77300.0
2012-03-07 15:20:00,60.28,60.32,60.25,60.26,150100.0,38.698,38.7237,38.6788,38.6852,150100.0
2012-03-07 15:30:00,60.26,60.34,60.25,60.31,162600.0,38.6852,38.7365,38.6788,38.7173,162600.0
2012-03-07 15:40:00,60.3,60.44,60.3,60.37,223200.0,38.7108,38.8007,38.7108,38.7558,223200.0
2012-03-07 15:50:00,60.37,60.42,60.36,60.4,430000.0,38.7558,38.7879,38.7494,38.775,430000.0
2012-03-08 09:30:00,60.49,60.62,60.34,60.4,212400.0,38.8328,38.9163,38.7365,38.775,212400.0
2012-03-08 09:40:00,60.39,60.48,60.33,60.34,134000.0,38.7686,38.8264,38.7301,38.7365,134000.0
2012-03-08 09:50:00,60.34,60.35,60.19,60.23,179200.0,38.7365,38.7429,38.6402,38.6659,179200.0
2012-03-08 10:00:00,60.23,60.24,60.11,60.16,146600.0,38.6659,38.6723,38.5889,38.621,146600.0
2012-03-08 10:10:00,60.16,60.2,60.08,60.2,232700.0,38.621,38.6467,38.5696,38.6467,232700.0
2012-03-08 10:20:00,60.2,60.2,60.05,60.08,94500.0,38.6467,38.6467,38.5504,38.5696,94500.0
2012-03-08 10:30:00,60.09,60.21,60.05,60.17,214800.0,38.576,38.6531,38.5504,38.6274,214800.0
2012-03-08 10:40:00,60.17,60.28,60.16,60.22,96600.0,38.6274,38.698,38.621,38.6595,96600.0
2012-03-08 10:50:00,60.21,60.34,60.19,60.29,327100.0,38.6531,38.7365,38.6402,38.7044,327100.0
2012-03-08 11:00:00,60.29,60.38,60.28,60.31,299000.0,38.7044,38.7622,38.698,38.7173,299000.0
2012-03-08 11:10:00,60.31,60.35,60.23,60.24,196800.0,38.7173,38.7429,38.6659,38.6723,196800.0
2012-03-08 11:20:00,60.25,60.26,60.15,60.17,127200.0,38.6788,38.6852,38.6146,38.6274,127200.0
2012-03-08 11:30:00,60.16,60.18,60.12,60.15,105800.0,38.621,38.6338,38.5953,38.6146,105800.0
2012-03-08 11:40:00,60.14,60.23,60.12,60.21,82300.0,38.6081,38.6659,38.5953,38.6531,82300.0
2012-03-08 11:50:00,60.22,60.25,60.2,60.25,128900.0,38.6595,38.6788,38.6467,38.6788,128900.0
2012-03-08 12:00:00,60.25,60.36,60.25,60.35,438700.0,38.6788,38.7494,38.6788,38.7429,438700.0
2012-03-08 12:10:00,60.34,60.34,60.24,60.25,173000.0,38.7365,38.7365,38.6723,38.6788,173000.0
2012-03-08 12:20:00,60.25,60.27,60.22,60.25,171100.0,38.6788,38.6916,38.6595,38.6788,171100.0
2012-03-08 12:30:00,60.25,60.26,60.17,60.18,113200.0,38.6788,38.6852,38.6274,38.6338,113200.0
2012-03-08 12:40:00,60.19,60.19,60.13,60.14,131000.0,38.6402,38.6402,38.6017,38.6081,131000.0
2012-03-08 12:50:00,60.14,60.18,60.13,60.16,178800.0,38.6081,38.6338,38.6017,38.621,178800.0
2012-03-08 13:00:00,60.16,60.17,60.1,60.1,40800.0,38.621,38.6274,38.5825,38.5825,40800.0
2012-03-08 13:10:00,60.1,60.14,60.06,60.14,129000.0,38.5825,38.6081,38.5568,38.6081,129000.0
2012-03-08 13:20:00,60.14,60.15,60.11,60.11,70900.0,38.6081,38.6146,38.5889,38.5889,70900.0
2012-03-08 13:30:00,60.11,60.17,60.11,60.13,88100.0,38.5889,38.6274,38.5889,38.6017,88100.0
2012-03-08 13:40:00,60.13,60.16,60.1,60.12,77700.0,38.6017,38.621,38.5825,38.5953,77700.0
2012-03-08 13:50:00,60.12,60.15,60.08,60.12,34100.0,38.5953,38.6146,38.5696,38.5953,34100.0
2012-03-08 14:00:00,60.11,60.12,60.08,60.1,47700.0,38.5889,38.5953,38.5696,38.5825,47700.0
2012-03-08 14:10:00,60.09,60.1,60.04,60.07,141200.0,38.576,38.5825,38.5439,38.5632,141200.0
2012-03-08 14:20:00,60.08,60.09,60.06,60.09,42200.0,38.5696,38.576,38.5568,38.576,42200.0
2012-03-08 14:30:00,60.09,60.1,60.05,60.07,139900.0,38.576,38.5825,38.5504,38.5632,139900.0
2012-03-08 14:40:00,60.06,60.13,60.06,60.12,35200.0,38.5568,38.6017,38.5568,38.5953,35200.0
2012-03-08 14:50:00,60.13,60.2,60.12,60.19,85300.0,38.6017,38.6467,38.5953,38.6402,85300.0
2012-03-08 15:00:00,60.18,60.2,60.13,60.19,75700.0,38.6338,38.6467,38.6017,38.6402,75700.0
2012-03-08 15:10:00,60.19,60.22,60.17,60.2,102300.0,38.6402,38.6595,38.6274,38.6467,102300.0
2012-03-08 15:20:00,60.19,60.23,60.17,60.21,131100.0,38.6402,38.6659,38.6274,38.6531,131100.0
2012-03-08 15:30:00,60.21,60.23,60.15,60.15,121400.0,38.6531,38.6659,38.6146,38.6146,121400.0
2012-03-08 15:40:00,60.15,60.23,60.15,60.2,231100.0,38.6146,38.6659,38.6146,38.6467,231100.0
2012-03-08 15:50:00,60.21,60.25,60.19,60.2,673300.0,38.6531,38.6788,38.6402,38.6467,673300.0
2012-03-09 09:30:00,60.3,60.31,60.1,60.21,379100.0,38.7108,38.7173,38.5825,38.6531,379100.0
2012-03-09 09:40:00,60.22,60.32,60.22,60.31,69900.0,38.6595,38.7237,38.6595,38.7173,69900.0
2012-03-09 09:50:00,60.34,60.37,60.23,60.23,80800.0,38.7365,38.7558,38.6659,38.6659,80800.0
2012-03-09 10:00:00,60.23,60.35,60.21,60.34,206900.0,38.6659,38.7429,38.6531,38.7365,206900.0
2012-03-09 10:10:00,60.34,60.39,60.26,60.39,351900.0,38.7365,38.7686,38.6852,38.7686,351900.0
2012-03-09 10:20:00,60.38,60.53,60.35,60.47,381400.0,38.7622,38.8585,38.7429,38.82,381400.0
2012-03-09 10:30:00,60.47,60.58,60.47,60.58,76000.0,38.82,38.8906,38.82,38.8906,76000.0
2012-03-09 10:40:00,60.58,60.66,60.57,60.58,297700.0,38.8906,38.942,38.8842,38.8906,297700.0
2012-03-09 10:50:00,60.57,60.64,60.56,60.61,91400.0,38.8842,38.9291,38.8778,38.9099,91400.0
2012-03-09 11:00:00,60.61,60.65,60.6,60.61,153800.0,38.9099,38.9355,38.9034,38.9099,153800.0
2012-03-09 11:10:00,60.6,60.65,60.6,60.61,97100.0,38.9034,38.9355,38.9034,38.9099,97100.0
2012-03-09 11:20:00,60.61,60.62,60.53,60.54,60700.0,38.9099,38.9163,38.8585,38.8649,60700.0
2012-03-09 11:30:00,60.54,60.55,60.5,60.55,103500.0,38.8649,38.8713,38.8392,38.8713,103500.0
2012-03-09 11:40:00,60.55,60.56,60.49,60.55,93300.0,38.8713,38.8778,38.8328,38.8713,93300.0
2012-03-09 11:50:00,60.55,60.58,60.53,60.54,34300.0,38.8713,38.8906,38.8585,38.8649,34300.0
2012-03-09 12:00:00,60.55,60.58,60.54,60.55,14600.0,38.8713,38.8906,38.8649,38.8713,14600.0
2012-03-09 12:10:00,60.56,60.59,60.56,60.59,23900.0,38.8778,38.897,38.8778,38.897,23900.0
2012-03-09 12:20:00,60.59,60.63,60.58,60.61,22800.0,38.897,38.9227,38.8906,38.9099,22800.0
2012-03-09 12:30:00,60.61,60.64,60.58,60.59,121800.0,38.9099,38.9291,38.8906,38.897,121800.0
2012-03-09 12:40:00,60.57,60.63,60.57,60.63,23500.0,38.8842,38.9227,38.8842,38.9227,23500.0
2012-03-09 12:50:00,60.62,60.64,60.62,60.64,16200.0,38.9163,38.9291,38.9163,38.9291,16200.0
2012-03-09 13:00:00,60.63,60.65,60.59,60.62,61200.0,38.9227,38.9355,38.897,38.9163,61200.0
2012-03-09 13:10:00,60.63,60.66,60.62,60.66,31800.0,38.9227,38.942,38.9163,38.942,31800.0
2012-03-09 13:20:00,60.66,60.66,60.58,60.59,37900.0,38.942,38.942,38.8906,38.897,37900.0
2012-03-09 13:30:00,60.6,60.63,60.59,60.62,76500.0,38.9034,38.9227,38.897,38.9163,76500.0
2012-03-09 13:40:00,60.61,60.65,60.61,60.65,14800.0,38.9099,38.9355,38.9099,38.9355,14800.0
2012-03-09 13:50:00,60.65,60.68,60.64,60.66,16800.0,38.9355,38.9548,38.9291,38.942,16800.0
2012-03-09 14:00:00,60.67,60.68,60.62,60.62,130200.0,38.9484,38.9548,38.9163,38.9163,130200.0
2012-03-09 14:10:00,60.63,60.67,60.63,60.65,35200.0,38.9227,38.9484,38.9227,38.9355,35200.0
2012-03-09 14:20:00,60.65,60.68,60.65,60.67,19500.0,38.9355,38.9548,38.9355,38.9484,19500.0
2012-03-09 14:30:00,60.67,60.68,60.65,60.66,11200.0,38.9484,38.9548,38.9355,38.942,11200.0
2012-03-09 14:40:00,60.67,60.69,60.59,60.6,188900.0,38.9484,38.9612,38.897,38.9034,188900.0
2012-03-09 14:50:00,60.6,60.61,60.48,60.52,231700.0,38.9034,38.9099,38.8264,38.8521,231700.0
2012-03-09 15:00:00,60.52,60.58,60.51,60.53,118800.0,38.8521,38.8906,38.8457,38.8585,118800.0
2012-03-09 15:10:00,60.53,60.53,60.48,60.5,115500.0,38.8585,38.8585,38.8264,38.8392,115500.0
2012-03-09 15:20:00,60.5,60.58,60.5,60.55,109000.0,38.8392,38.8906,38.8392,38.8713,109000.0
2012-03-09 15:30:00,60.55,60.58,60.49,60.55,193100.0,38.8713,38.8906,38.8328,38.8713,193100.0
2012-03-09 15:40:00,60.54,60.58,60.5,60.57,254500.0,38.8649,38.8906,38.8392,38.8842,254500.0
2012-03-09 15:50:00,60.56,60.56,60.48,60.51,561000.0,38.8778,38.8778,38.8264,38.8457,561000.0
2012-03-12 09:30:00,60.55,60.72,60.55,60.7,148900.0,38.8713,38.9805,38.8713,38.9676,148900.0
2012-03-12 09:40:00,60.7,60.8,60.64,60.64,247400.0,38.9676,39.0318,38.9291,38.9291,247400.0
2012-03-12 09:50:00,60.63,60.69,60.59,60.63,63600.0,38.9227,38.9612,38.897,38.9227,63600.0
2012-03-12 10:00:00,60.64,60.67,60.55,60.63,149300.0,38.9291,38.9484,38.8713,38.9227,149300.0
2012-03-12 10:10:00,60.63,60.72,60.59,60.7,92600.0,38.9227,38.9805,38.897,38.9676,92600.0
2012-03-12 10:20:00,60.7,60.71,60.64,60.68,39800.0,38.9676,38.9741,38.9291,38.9548,39800.0
2012-03-12 10:30:00,60.68,60.71,60.62,60.67,48300.0,38.9548,38.9741,38.9163,38.9484,48300.0
2012-03-12 10:40:00,60.67,60.72,60.66,60.7,34800.0,38.9484,38.9805,38.942,38.9676,34800.0
2012-03-12 10:50:00,60.7,60.74,60.7,60.71,71200.0,38.9676,38.9933,38.9676,38.9741,71200.0
2012-03-12 11:00:00,60.71,60.72,60.65,60.66,58100.0,38.9741,38.9805,38.9355,38.942,58100.0
2012-03-12 11:10:00,60.66,60.75,60.66,60.74,60800.0,38.942,38.9997,38.942,38.9933,60800.0
2012-03-12 11:20:00,60.73,60.74,60.67,60.72,90200.0,38.9869,38.9933,38.9484,38.9805,90200.0
2012-03-12 11:30:00,60.72,60.79,60.72,60.79,74900.0,38.9805,39.0254,38.9805,39.0254,74900.0
2012-03-12 11:40:00,60.79,60.8,60.74,60.77,57800.0,39.0254,39.0318,38.9933,39.0126,57800.0
2012-03-12 11:50:00,60.76,60.82,60.72,60.75,71200.0,39.0062,39.0447,38.9805,38.9997,71200.0
2012-03-12 12:00:00,60.75,60.79,60.66,60.78,75800.0,38.9997,39.0254,38.942,39.019,75800.0
2012-03-12 12:10:00,60.78,60.84,60.77,60.81,78100.0,39.019,39.0575,39.0126,39.0383,78100.0
2012-03-12 12:20:00,60.8,60.84,60.78,60.82,47900.0,39.0318,39.0575,39.019,39.0447,47900.0
2012-03-12 12:30:00,60.83,60.85,60.78,60.84,37100.0,39.0511,39.0639,39.019,39.0575,37100.0
2012-03-12 12:40:00,60.84,60.88,60.8,60.87,37800.0,39.0575,39.0832,39.0318,39.0768,37800.0
2012-03-12 12:50:00,60.86,60.88,60.81,60.88,52200.0,39.0704,39.0832,39.0383,39.0832,52200.0
2012-03-12 13:00:00,60.87,60.88,60.84,60.86,78700.0,39.0768,39.0832,39.0575,39.0704,78700.0
2012-03-12 13:10:00,60.86,60.92,60.84,60.89,61400.0,39.0704,39.1089,39.0575,39.0896,61400.0
2012-03-12 13:20:00,60.89,60.94,60.88,60.94,32500.0,39.0896,39.1217,39.0832,39.1217,32500.0
2012-03-12 13:30:00,60.93,60.96,60.91,60.94,32100.0,39.1153,39.1345,39.1025,39.1217,32100.0
2012-03-12 13:40:00,60.94,60.98,60.94,60.95,40900.0,39.1217,39.1474,39.1217,39.1281,40900.0
2012-03-12 13:50:00,60.95,61.0,60.95,60.97,61800.0,39.1281,39.1602,39.1281,39.141,61800.0
2012-03-12 14:00:00,60.97,61.0,60.96,60.99,86700.0,39.141,39.1602,39.1345,39.1538,86700.0
2012-03-12 14:10:00,60.98,61.05,60.98,61.02,45700.0,39.1474,39.1923,39.1474,39.1731,45700.0
2012-03-12 14:20:00,61.02,61.05,61.0,61.03,55800.0,39.1731,39.1923,39.1602,39.1795,55800.0
2012-03-12 14:30:00,61.02,61.02,60.97,60.97,41300.0,39.1731,39.1731,39.141,39.141,41300.0
2012-03-12 14:40:00,60.97,60.99,60.95,60.96,62200.0,39.141,39.1538,39.1281,39.1345,62200.0
2012-03-12 14:50:00,60.96,61.01,60.96,61.01,62500.0,39.1345,39.1666,39.1345,39.1666,62500.0
2012-03-12 15:00:00,61.02,61.05,60.97,61.0,211000.0,39.1731,39.1923,39.141,39.1602,211000.0
2012-03-12 15:10:00,61.0,61.04,60.99,61.03,59900.0,39.1602,39.1859,39.1538,39.1795,59900.0
2012-03-12 15:20:00,61.02,61.02,60.94,60.96,50200.0,39.1731,39.1731,39.1217,39.1345,50200.0
2012-03-12 15:30:00,60.96,60.96,60.85,60.89,133000.0,39.1345,39.1345,39.0639,39.0896,133000.0
2012-03-12 15:40:00,60.88,60.92,60.83,60.87,313100.0,39.0832,39.1089,39.0511,39.0768,313100.0
2012-03-12 15:50:00,60.87,60.89,60.75,60.88,1487200.0,39.0768,39.0896,38.9997,39.0832,1487200.0
2012-03-13 09:30:00,61.28,61.29,61.15,61.28,233000.0,39.34,39.3464,39.2565,39.34,233000.0
2012-03-13 09:40:00,61.27,61.35,61.24,61.35,289200.0,39.3336,39.3849,39.3143,39.3849,289200.0
2012-03-13 09:50:00,61.35,61.41,61.26,61.36,265200.0,39.3849,39.4234,39.3271,39.3913,265200.0
2012-03-13 10:00:00,61.34,61.41,61.28,61.35,287600.0,39.3785,39.4234,39.34,39.3849,287600.0
2012-03-13 10:10:00,61.35,61.4,61.31,61.35,240600.0,39.3849,39.417,39.3592,39.3849,240600.0
2012-03-13 10:20:00,61.36,61.4,61.36,61.38,130700.0,39.3913,39.417,39.3913,39.4042,130700.0
2012-03-13 10:30:00,61.38,61.52,61.38,61.4,263900.0,39.4042,39.4941,39.4042,39.417,263900.0
2012-03-13 10:40:00,61.41,61.46,61.4,61.4,85500.0,39.4234,39.4555,39.417,39.417,85500.0
2012-03-13 10:50:00,61.39,61.4,61.32,61.32,109100.0,39.4106,39.417,39.3657,39.3657,109100.0
2012-03-13 11:00:00,61.32,61.38,61.27,61.28,115800.0,39.3657,39.4042,39.3336,39.34,115800.0
2012-03-13 11:10:00,61.28,61.33,61.25,61.25,62200.0,39.34,39.3721,39.3207,39.3207,62200.0
2012-03-13 11:20:00,61.25,61.29,61.22,61.24,99300.0,39.3207,39.3464,39.3015,39.3143,99300.0
2012-03-13 11:30:00,61.24,61.37,61.24,61.33,71500.0,39.3143,39.3978,39.3143,39.3721,71500.0
2012-03-13 11:40:00,61.33,61.4,61.31,61.35,104500.0,39.3721,39.417,39.3592,39.3849,104500.0
2012-03-13 11:50:00,61.35,61.37,61.33,61.34,50400.0,39.3849,39.3978,39.3721,39.3785,50400.0
2012-03-13 12:00:00,61.34,61.38,61.32,61.34,86600.0,39.3785,39.4042,39.3657,39.3785,86600.0
2012-03-13 12:10:00,61.34,61.35,61.32,61.35,30300.0,39.3785,39.3849,39.3657,39.3849,30300.0
2012-03-13 12:20:00,61.35,61.4,61.34,61.38,76700.0,39.3849,39.417,39.3785,39.4042,76700.0
2012-03-13 12:30:00,61.39,61.41,61.36,61.37,33700.0,39.4106,39.4234,39.3913,39.3978,33700.0
2012-03-13 12:40:00,61.37,61.41,61.35,61.41,56700.0,39.3978,39.4234,39.3849,39.4234,56700.0
2012-03-13 12:50:00,61.41,61.43,61.37,61.41,18200.0,39.4234,39.4363,39.3978,39.4234,18200.0
2012-03-13 13:00:00,61.43,61.45,61.41,61.44,60400.0,39.4363,39.4491,39.4234,39.4427,60400.0
2012-03-13 13:10:00,61.44,61.48,61.43,61.48,129200.0,39.4427,39.4684,39.4363,39.4684,129200.0
2012-03-13 13:20:00,61.49,61.52,61.47,61.48,45100.0,39.4748,39.4941,39.462,39.4684,45100.0
2012-03-13 13:30:00,61.48,61.5,61.44,61.45,78500.0,39.4684,39.4812,39.4427,39.4491,78500.0
2012-03-13 13:40:00,61.45,61.51,61.44,61.49,37000.0,39.4491,39.4876,39.4427,39.4748,37000.0
2012-03-13 13:50:00,61.49,61.5,61.46,61.5,24600.0,39.4748,39.4812,39.4555,39.4812,24600.0
2012-03-13 14:00:00,61.5,61.5,61.45,61.48,32300.0,39.4812,39.4812,39.4491,39.4684,32300.0
2012-03-13 14:10:00,61.48,61.49,61.39,61.49,126600.0,39.4684,39.4748,39.4106,39.4748,126600.0
2012-03-13 14:20:00,61.48,61.52,61.36,61.42,201200.0,39.4684,39.4941,39.3913,39.4299,201200.0
2012-03-13 14:30:00,61.43,61.45,61.34,61.41,298600.0,39.4363,39.4491,39.3785,39.4234,298600.0
2012-03-13 14:40:00,61.4,61.44,61.33,61.33,98500.0,39.417,39.4427,39.3721,39.3721,98500.0
2012-03-13 14:50:00,61.33,61.36,61.28,61.35,115400.0,39.3721,39.3913,39.34,39.3849,115400.0
2012-03-13 15:00:00,61.36,61.6,61.36,61.53,224800.0,39.3913,39.5454,39.3913,39.5005,224800.0
2012-03-13 15:10:00,61.52,61.7,61.52,61.69,317000.0,39.4941,39.6096,39.4941,39.6032,317000.0
2012-03-13 15:20:00,61.69,61.9,61.65,61.77,493600.0,39.6032,39.738,39.5775,39.6545,493600.0
2012-03-13 15:30:00,61.77,61.96,61.76,61.93,796100.0,39.6545,39.7765,39.6481,39.7573,796100.0
2012-03-13 15:40:00,61.93,62.15,61.93,62.11,1170600.0,39.7573,39.8985,39.7573,39.8728,1170600.0
2012-03-13 15:50:00,62.1,62.15,62.0,62.04,1796200.0,39.8664,39.8985,39.8022,39.8279,1796200.0
2012-03-14 09:30:00,62.09,62.2,61.96,62.08,897700.0,39.86,39.9306,39.7765,39.8536,897700.0
2012-03-14 09:40:00,62.07,62.34,62.05,62.28,297500.0,39.8471,40.0205,39.8343,39.982,297500.0
2012-03-14 09:50:00,62.27,62.27,62.19,62.19,127200.0,39.9755,39.9755,39.9242,39.9242,127200.0
2012-03-14 10:00:00,62.19,62.22,62.1,62.18,182800.0,39.9242,39.9434,39.8664,39.9178,182800.0
2012-03-14 10:10:00,62.19,62.2,62.05,62.11,150700.0,39.9242,39.9306,39.8343,39.8728,150700.0
2012-03-14 10:20:00,62.1,62.11,61.93,62.03,328700.0,39.8664,39.8728,39.7573,39.8215,328700.0
2012-03-14 10:30:00,62.04,62.05,61.91,61.92,262500.0,39.8279,39.8343,39.7444,39.7508,262500.0
2012-03-14 10:40:00,61.92,61.95,61.86,61.92,144200.0,39.7508,39.7701,39.7123,39.7508,144200.0
2012-03-14 10:50:00,61.92,61.93,61.83,61.86,139500.0,39.7508,39.7573,39.6931,39.7123,139500.0
2012-03-14 11:00:00,61.87,61.87,61.7,61.71,246200.0,39.7187,39.7187,39.6096,39.616,246200.0
2012-03-14 11:10:00,61.7,61.76,61.54,61.55,371300.0,39.6096,39.6481,39.5069,39.5133,371300.0
2012-03-14 11:20:00,61.55,61.73,61.55,61.72,187800.0,39.5133,39.6289,39.5133,39.6224,187800.0
2012-03-14 11:30:00,61.71,61.79,61.7,61.75,250000.0,39.616,39.6674,39.6096,39.6417,250000.0
2012-03-14 11:40:00,61.74,61.83,61.73,61.82,150700.0,39.6353,39.6931,39.6289,39.6866,150700.0
2012-03-14 11:50:00,61.83,61.94,61.82,61.94,41500.0,39.6931,39.7637,39.6866,39.7637,41500.0
2012-03-14 12:00:00,61.94,61.95,61.88,61.89,64400.0,39.7637,39.7701,39.7252,39.7316,64400.0
2012-03-14 12:10:00,61.88,61.97,61.86,61.95,119600.0,39.7252,39.7829,39.7123,39.7701,119600.0
2012-03-14 12:20:00,61.95,61.96,61.9,61.9,46900.0,39.7701,39.7765,39.738,39.738,46900.0
2012-03-14 12:30:00,61.89,61.96,61.86,61.94,29900.0,39.7316,39.7765,39.7123,39.7637,29900.0
2012-03-14 12:40:00,61.93,61.97,61.9,61.97,92000.0,39.7573,39.7829,39.738,39.7829,92000.0
2012-03-14 12:50:00,61.97,62.01,61.97,62.0,100900.0,39.7829,39.8086,39.7829,39.8022,100900.0
2012-03-14 13:00:00,62.0,62.08,62.0,62.07,52800.0,39.8022,39.8536,39.8022,39.8471,52800.0
2012-03-14 13:10:00,62.07,62.15,62.05,62.05,231900.0,39.8471,39.8985,39.8343,39.8343,231900.0
2012-03-14 13:20:00,62.05,62.12,62.04,62.06,121800.0,39.8343,39.8792,39.8279,39.8407,121800.0
2012-03-14 13:30:00,62.06,62.06,61.96,62.0,178600.0,39.8407,39.8407,39.7765,39.8022,178600.0
2012-03-14 13:40:00,61.99,62.0,61.91,61.94,152600.0,39.7958,39.8022,39.7444,39.7637,152600.0
2012-03-14 13:50:00,61.94,61.97,61.84,61.86,121700.0,39.7637,39.7829,39.6995,39.7123,121700.0
2012-03-14 14:00:00,61.85,61.91,61.79,61.81,215400.0,39.7059,39.7444,39.6674,39.6802,215400.0
2012-03-14 14:10:00,61.8,61.81,61.7,61.71,254100.0,39.6738,39.6802,39.6096,39.616,254100.0
2012-03-14 14:20:00,61.71,61.81,61.7,61.8,89400.0,39.616,39.6802,39.6096,39.6738,89400.0
2012-03-14 14:30:00,61.81,61.83,61.76,61.8,135000.0,39.6802,39.6931,39.6481,39.6738,135000.0
2012-03-14 14:40:00,61.8,61.88,61.8,61.87,75200.0,39.6738,39.7252,39.6738,39.7187,75200.0
2012-03-14 14:50:00,61.87,61.92,61.86,61.91,255900.0,39.7187,39.7508,39.7123,39.7444,255900.0
2012-03-14 15:00:00,61.91,61.91,61.79,61.8,281600.0,39.7444,39.7444,39.6674,39.6738,281600.0
2012-03-14 15:10:00,61.8,61.82,61.7,61.71,286100.0,39.6738,39.6866,39.6096,39.616,286100.0
2012-03-14 15:20:00,61.71,61.83,61.71,61.8,274400.0,39.616,39.6931,39.616,39.6738,274400.0
2012-03-14 15:30:00,61.8,61.84,61.78,61.81,196900.0,39.6738,39.6995,39.661,39.6802,196900.0
2012-03-14 15:40:00,61.82,61.84,61.79,61.82,371300.0,39.6866,39.6995,39.6674,39.6866,371300.0
2012-03-14 15:50:00,61.83,61.87,61.8,61.86,622300.0,39.6931,39.7187,39.6738,39.7123,622300.0
2012-03-15 09:30:00,61.97,62.04,61.74,61.78,352500.0,39.7829,39.8279,39.6353,39.661,352500.0
2012-03-15 09:40:00,61.77,61.81,61.69,61.72,433600.0,39.6545,39.6802,39.6032,39.6224,433600.0
2012-03-15 09:50:00,61.72,61.91,61.71,61.74,168500.0,39.6224,39.7444,39.616,39.6353,168500.0
2012-03-15 10:00:00,61.76,61.8,61.62,61.68,297900.0,39.6481,39.6738,39.5583,39.5968,297900.0
2012-03-15 10:10:00,61.66,61.81,61.62,61.78,325400.0,39.5839,39.6802,39.5583,39.661,325400.0
2012-03-15 10:20:00,61.78,61.85,61.73,61.73,173600.0,39.661,39.7059,39.6289,39.6289,173600.0
2012-03-15 10:30:00,61.73,61.8,61.71,61.8,85500.0,39.6289,39.6738,39.616,39.6738,85500.0
2012-03-15 10:40:00,61.8,61.84,61.72,61.75,391000.0,39.6738,39.6995,39.6224,39.6417,391000.0
2012-03-15 10:50:00,61.76,61.84,61.73,61.76,94600.0,39.6481,39.6995,39.6289,39.6481,94600.0
2012-03-15 11:00:00,61.77,61.78,61.67,61.71,116600.0,39.6545,39.661,39.5903,39.616,116600.0
2012-03-15 11:10:00,61.7,61.76,61.68,61.75,63300.0,39.6096,39.6481,39.5968,39.6417,63300.0
2012-03-15 11:20:00,61.75,61.82,61.73,61.79,76200.0,39.6417,39.6866,39.6289,39.6674,76200.0
2012-03-15 11:30:00,61.8,61.83,61.73,61.75,148300.0,39.6738,39.6931,39.6289,39.6417,148300.0
2012-03-15 11:40:00,61.76,61.88,61.76,61.8,162400.0,39.6481,39.7252,39.6481,39.6738,162400.0
2012-03-15 11:50:00,61.8,61.83,61.77,61.77,87900.0,39.6738,39.6931,39.6545,39.6545,87900.0
2012-03-15 12:00:00,61.77,61.84,61.77,61.83,55100.0,39.6545,39.6995,39.6545,39.6931,55100.0
2012-03-15 12:10:00,61.83,61.87,61.76,61.87,68300.0,39.6931,39.7187,39.6481,39.7187,68300.0
2012-03-15 12:20:00,61.87,61.9,61.77,61.77,81800.0,39.7187,39.738,39.6545,39.6545,81800.0
2012-03-15 12:30:00,61.77,61.85,61.75,61.84,63700.0,39.6545,39.7059,39.6417,39.6995,63700.0
2012-03-15 12:40:00,61.85,61.99,61.85,61.91,62600.0,39.7059,39.7958,39.7059,39.7444,62600.0
2012-03-15 12:50:00,61.9,61.91,61.86,61.89,34900.0,39.738,39.7444,39.7123,39.7316,34900.0
2012-03-15 13:00:00,61.89,61.93,61.89,61.91,36400.0,39.7316,39.7573,39.7316,39.7444,36400.0
2012-03-15 13:10:00,61.91,61.93,61.86,61.86,107900.0,39.7444,39.7573,39.7123,39.7123,107900.0
2012-03-15 13:20:00,61.86,61.88,61.83,61.84,36100.0,39.7123,39.7252,39.6931,39.6995,36100.0
2012-03-15 13:30:00,61.84,61.87,61.8,61.86,69600.0,39.6995,39.7187,39.6738,39.7123,69600.0
2012-03-15 13:40:00,61.86,61.92,61.84,61.89,71100.0,39.7123,39.7508,39.6995,39.7316,71100.0
2012-03-15 13:50:00,61.9,61.92,61.86,61.89,47300.0,39.738,39.7508,39.7123,39.7316,47300.0
2012-03-15 14:00:00,61.89,61.94,61.86,61.94,108800.0,39.7316,39.7637,39.7123,39.7637,108800.0
2012-03-15 14:10:00,61.93,62.03,61.93,62.01,101000.0,39.7573,39.8215,39.7573,39.8086,101000.0
2012-03-15 14:20:00,62.02,62.04,62.0,62.01,70100.0,39.815,39.8279,39.8022,39.8086,70100.0
2012-03-15 14:30:00,62.01,62.03,61.96,61.99,122600.0,39.8086,39.8215,39.7765,39.7958,122600.0
2012-03-15 14:40:00,61.98,62.0,61.97,61.98,61700.0,39.7894,39.8022,39.7829,39.7894,61700.0
2012-03-15 14:50:00,61.98,62.03,61.98,61.98,204400.0,39.7894,39.8215,39.7894,39.7894,204400.0
2012-03-15 15:00:00,61.98,62.02,61.97,61.98,50900.0,39.7894,39.815,39.7829,39.7894,50900.0
2012-03-15 15:10:00,61.98,62.01,61.91,61.92,103900.0,39.7894,39.8086,39.7444,39.7508,103900.0
2012-03-15 15:20:00,61.91,61.92,61.8,61.87,118900.0,39.7444,39.7508,39.6738,39.7187,118900.0
2012-03-15 15:30:00,61.87,61.91,61.84,61.87,144300.0,39.7187,39.7444,39.6995,39.7187,144300.0
2012-03-15 15:40:00,61.85,61.86,61.71,61.72,98100.0,39.7059,39.7123,39.616,39.6224,98100.0
2012-03-15 15:50:00,61.73,61.9,61.72,61.87,317000.0,39.6289,39.738,39.6224,39.7187,317000.0
2012-03-16 09:30:00,62.01,62.04,61.89,62.02,314300.0,39.8086,39.8279,39.7316,39.815,314300.0
2012-03-16 09:40:00,62.01,62.08,61.84,61.9,397800.0,39.8086,39.8536,39.6995,39.738,397800.0
2012-03-16 09:50:00,61.9,61.98,61.86,61.89,168100.0,39.738,39.7894,39.7123,39.7316,168100.0
2012-03-16 10:00:00,61.9,62.1,61.9,62.09,326300.0,39.738,39.8664,39.738,39.86,326300.0
2012-03-16 10:10:00,62.09,62.1,61.94,61.95,138200.0,39.86,39.8664,39.7637,39.7701,138200.0
2012-03-16 10:20:00,61.95,62.0,61.92,61.99,100200.0,39.7701,39.8022,39.7508,39.7958,100200.0
2012-03-16 10:30:00,61.99,62.11,61.99,62.09,164600.0,39.7958,39.8728,39.7958,39.86,164600.0
2012-03-16 10:40:00,62.09,62.22,62.06,62.22,176400.0,39.86,39.9434,39.8407,39.9434,176400.0
2012-03-16 10:50:00,62.22,62.22,62.03,62.08,306300.0,39.9434,39.9434,39.8215,39.8536,306300.0
2012-03-16 11:00:00,62.09,62.12,62.01,62.01,321900.0,39.86,39.8792,39.8086,39.8086,321900.0
2012-03-16 11:10:00,62.02,62.04,61.95,61.95,209200.0,39.815,39.8279,39.7701,39.7701,209200.0
2012-03-16 11:20:00,61.96,62.02,61.93,62.02,121600.0,39.7765,39.815,39.7573,39.815,121600.0
2012-03-16 11:30:00,62.03,62.03,61.99,62.03,73400.0,39.8215,39.8215,39.7958,39.8215,73400.0
2012-03-16 11:40:00,62.02,62.04,62.0,62.01,128500.0,39.815,39.8279,39.8022,39.8086,128500.0
2012-03-16 11:50:00,62.01,62.07,62.0,62.06,139400.0,39.8086,39.8471,39.8022,39.8407,139400.0
2012-03-16 12:00:00,62.07,62.1,62.05,62.05,62900.0,39.8471,39.8664,39.8343,39.8343,62900.0
2012-03-16 12:10:00,62.05,62.09,62.03,62.04,279500.0,39.8343,39.86,39.8215,39.8279,279500.0
2012-03-16 12:20:00,62.04,62.07,62.03,62.05,45700.0,39.8279,39.8471,39.8215,39.8343,45700.0
2012-03-16 12:30:00,62.05,62.07,62.03,62.05,42800.0,39.8343,39.8471,39.8215,39.8343,42800.0
2012-03-16 12:40:00,62.04,62.11,62.04,62.07,59500.0,39.8279,39.8728,39.8279,39.8471,59500.0
2012-03-16 12:50:00,62.07,62.07,62.03,62.05,34800.0,39.8471,39.8471,39.8215,39.8343,34800.0
2012-03-16 13:00:00,62.05,62.08,62.02,62.07,29100.0,39.8343,39.8536,39.815,39.8471,29100.0
2012-03-16 13:10:00,62.07,62.07,62.03,62.03,106300.0,39.8471,39.8471,39.8215,39.8215,106300.0
2012-03-16 13:20:00,62.03,62.1,62.03,62.1,127100.0,39.8215,39.8664,39.8215,39.8664,127100.0
2012-03-16 13:30:00,62.1,62.1,62.05,62.09,37500.0,39.8664,39.8664,39.8343,39.86,37500.0
2012-03-16 13:40:00,62.09,62.09,62.03,62.07,36400.0,39.86,39.86,39.8215,39.8471,36400.0
2012-03-16 13:50:00,62.08,62.09,62.06,62.06,41700.0,39.8536,39.86,39.8407,39.8407,41700.0
2012-03-16 14:00:00,62.06,62.1,62.06,62.08,48500.0,39.8407,39.8664,39.8407,39.8536,48500.0
2012-03-16 14:10:00,62.08,62.11,62.07,62.08,55300.0,39.8536,39.8728,39.8471,39.8536,55300.0
2012-03-16 14:20:00,62.09,62.11,62.08,62.09,41600.0,39.86,39.8728,39.8536,39.86,41600.0
2012-03-16 14:30:00,62.08,62.12,62.08,62.1,113800.0,39.8536,39.8792,39.8536,39.8664,113800.0
2012-03-16 14:40:00,62.09,62.15,62.09,62.13,93900.0,39.86,39.8985,39.86,39.8857,93900.0
2012-03-16 14:50:00,62.14,62.15,62.09,62.12,165600.0,39.8921,39.8985,39.86,39.8792,165600.0
2012-03-16 15:00:00,62.12,62.14,62.08,62.1,218600.0,39.8792,39.8921,39.8536,39.8664,218600.0
2012-03-16 15:10:00,62.1,62.11,62.03,62.07,561000.0,39.8664,39.8728,39.8215,39.8471,561000.0
2012-03-16 15:20:00,62.07,62.13,62.06,62.13,332700.0,39.8471,39.8857,39.8407,39.8857,332700.0
2012-03-16 15:30:00,62.13,62.13,62.09,62.12,213400.0,39.8857,39.8857,39.86,39.8792,213400.0
2012-03-16 15:40:00,62.12,62.2,62.1,62.17,382900.0,39.8792,39.9306,39.8664,39.9113,382900.0
2012-03-16 15:50:00,62.17,62.18,62.11,62.17,1087400.0,39.9113,39.9178,39.8728,39.9113,1087400.0
2012-03-19 09:30:00,62.14,62.2,61.96,62.03,319800.0,39.8921,39.9306,39.7765,39.8215,319800.0
2012-03-19 09:40:00,62.03,62.32,62.03,62.31,181100.0,39.8215,40.0076,39.8215,40.0012,181100.0
2012-03-19 09:50:00,62.32,62.42,62.24,62.3,271800.0,40.0076,40.0718,39.9563,39.9948,271800.0
2012-03-19 10:00:00,62.29,62.31,62.17,62.19,228600.0,39.9884,40.0012,39.9113,39.9242,228600.0
2012-03-19 10:10:00,62.18,62.31,62.18,62.31,112800.0,39.9178,40.0012,39.9178,40.0012,112800.0
2012-03-19 10:20:00,62.32,62.39,62.24,62.35,146700.0,40.0076,40.0526,39.9563,40.0269,146700.0
2012-03-19 10:30:00,62.34,62.42,62.34,62.37,105900.0,40.0205,40.0718,40.0205,40.0397,105900.0
2012-03-19 10:40:00,62.37,62.4,62.31,62.35,72800.0,40.0397,40.059,40.0012,40.0269,72800.0
2012-03-19 10:50:00,62.34,62.4,62.34,62.37,72600.0,40.0205,40.059,40.0205,40.0397,72600.0
2012-03-19 11:00:00,62.36,62.43,62.26,62.42,115600.0,40.0333,40.0782,39.9691,40.0718,115600.0
2012-03-19 11:10:00,62.41,62.41,62.33,62.4,65700.0,40.0654,40.0654,40.014,40.059,65700.0
2012-03-19 11:20:00,62.4,62.5,62.39,62.46,118200.0,40.059,40.1232,40.0526,40.0975,118200.0
2012-03-19 11:30:00,62.45,62.46,62.39,62.42,58000.0,40.0911,40.0975,40.0526,40.0718,58000.0
2012-03-19 11:40:00,62.43,62.51,62.4,62.51,250000.0,40.0782,40.1296,40.059,40.1296,250000.0
2012-03-19 11:50:00,62.51,62.54,62.45,62.49,156900.0,40.1296,40.1489,40.0911,40.1168,156900.0
2012-03-19 12:00:00,62.49,62.54,62.48,62.48,26900.0,40.1168,40.1489,40.1103,40.1103,26900.0
2012-03-19 12:10:00,62.49,62.49,62.45,62.49,67400.0,40.1168,40.1168,40.0911,40.1168,67400.0
2012-03-19 12:20:00,62.49,62.54,62.48,62.54,23200.0,40.1168,40.1489,40.1103,40.1489,23200.0
2012-03-19 12:30:00,62.54,62.59,62.51,62.54,62000.0,40.1489,40.181,40.1296,40.1489,62000.0
2012-03-19 12:40:00,62.54,62.61,62.52,62.58,90100.0,40.1489,40.1938,40.136,40.1745,90100.0
2012-03-19 12:50:00,62.58,62.64,62.58,62.64,115600.0,40.1745,40.2131,40.1745,40.2131,115600.0
2012-03-19 13:00:00,62.64,62.65,62.61,62.62,29400.0,40.2131,40.2195,40.1938,40.2002,29400.0
2012-03-19 13:10:00,62.61,62.71,62.6,62.68,310500.0,40.1938,40.258,40.1874,40.2387,310500.0
2012-03-19 13:20:00,62.67,62.73,62.65,62.72,165900.0,40.2323,40.2708,40.2195,40.2644,165900.0
2012-03-19 13:30:00,62.73,62.73,62.68,62.68,37600.0,40.2708,40.2708,40.2387,40.2387,37600.0
2012-03-19 13:40:00,62.68,62.72,62.67,62.72,46400.0,40.2387,40.2644,40.2323,40.2644,46400.0
2012-03-19 13:50:00,62.72,62.77,62.71,62.72,54800.0,40.2644,40.2965,40.258,40.2644,54800.0
2012-03-19 14:00:00,62.72,62.76,62.7,62.74,101200.0,40.2644,40.2901,40.2516,40.2773,101200.0
2012-03-19 14:10:00,62.75,62.79,62.73,62.78,57800.0,40.2837,40.3094,40.2708,40.3029,57800.0
2012-03-19 14:20:00,62.78,62.81,62.77,62.79,168600.0,40.3029,40.3222,40.2965,40.3094,168600.0
2012-03-19 14:30:00,62.78,62.78,62.71,62.74,107000.0,40.3029,40.3029,40.258,40.2773,107000.0
2012-03-19 14:40:00,62.74,62.75,62.71,62.72,85900.0,40.2773,40.2837,40.258,40.2644,85900.0
2012-03-19 14:50:00,62.72,62.73,62.65,62.66,137800.0,40.2644,40.2708,40.2195,40.2259,137800.0
2012-03-19 15:00:00,62.66,62.71,62.6,62.62,133700.0,40.2259,40.258,40.1874,40.2002,133700.0
2012-03-19 15:10:00,62.62,62.66,62.59,62.64,100100.0,40.2002,40.2259,40.181,40.2131,100100.0
2012-03-19 15:20:00,62.64,62.66,62.55,62.55,151100.0,40.2131,40.2259,40.1553,40.1553,151100.0
2012-03-19 15:30:00,62.56,62.62,62.55,62.55,155400.0,40.1617,40.2002,40.1553,40.1553,155400.0
2012-03-19 15:40:00,62.56,62.57,62.5,62.53,326600.0,40.1617,40.1681,40.1232,40.1424,326600.0
2012-03-19 15:50:00,62.52,62.58,62.48,62.55,961700.0,40.136,40.1745,40.1103,40.1553,961700.0
2012-03-20 09:30:00,62.25,62.32,62.16,62.27,164900.0,39.9627,40.0076,39.9049,39.9755,164900.0
2012-03-20 09:40:00,62.28,62.42,62.22,62.41,92200.0,39.982,40.0718,39.9434,40.0654,92200.0
2012-03-20 09:50:00,62.43,62.55,62.38,62.44,209700.0,40.0782,40.1553,40.0461,40.0847,209700.0
2012-03-20 10:00:00,62.43,62.54,62.38,62.5,293300.0,40.0782,40.1489,40.0461,40.1232,293300.0
2012-03-20 10:10:00,62.49,62.51,62.41,62.46,132400.0,40.1168,40.1296,40.0654,40.0975,132400.0
2012-03-20 10:20:00,62.46,62.47,62.37,62.42,106800.0,40.0975,40.1039,40.0397,40.0718,106800.0
2012-03-20 10:30:00,62.43,62.5,62.4,62.47,139900.0,40.0782,40.1232,40.059,40.1039,139900.0
2012-03-20 10:40:00,62.46,62.54,62.44,62.53,123600.0,40.0975,40.1489,40.0847,40.1424,123600.0
2012-03-20 10:50:00,62.53,62.58,62.51,62.53,70600.0,40.1424,40.1745,40.1296,40.1424,70600.0
2012-03-20 11:00:00,62.53,62.59,62.53,62.56,112700.0,40.1424,40.181,40.1424,40.1617,112700.0
2012-03-20 11:10:00,62.56,62.61,62.53,62.53,91300.0,40.1617,40.1938,40.1424,40.1424,91300.0
2012-03-20 11:20:00,62.53,62.56,62.44,62.46,160900.0,40.1424,40.1617,40.0847,40.0975,160900.0
2012-03-20 11:30:00,62.45,62.51,62.4,62.43,87900.0,40.0911,40.1296,40.059,40.0782,87900.0
2012-03-20 11:40:00,62.44,62.44,62.32,62.35,86700.0,40.0847,40.0847,40.0076,40.0269,86700.0
2012-03-20 11:50:00,62.34,62.35,62.28,62.34,105500.0,40.0205,40.0269,39.982,40.0205,105500.0
2012-03-20 12:00:00,62.34,62.41,62.33,62.4,87500.0,40.0205,40.0654,40.014,40.059,87500.0
2012-03-20 12:10:00,62.39,62.41,62.36,62.38,61700.0,40.0526,40.0654,40.0333,40.0461,61700.0
2012-03-20 12:20:00,62.39,62.41,62.36,62.39,77600.0,40.0526,40.0654,40.0333,40.0526,77600.0
2012-03-20 12:30:00,62.39,62.39,62.35,62.37,41400.0,40.0526,40.0526,40.0269,40.0397,41400.0
2012-03-20 12:40:00,62.37,62.38,62.33,62.34,43400.0,40.0397,40.0461,40.014,40.0205,43400.0
2012-03-20 12:50:00,62.34,62.38,62.33,62.36,48200.0,40.0205,40.0461,40.014,40.0333,48200.0
2012-03-20 13:00:00,62.35,62.41,62.34,62.39,46000.0,40.0269,40.0654,40.0205,40.0526,46000.0
2012-03-20 13:10:00,62.39,62.43,62.35,62.38,98300.0,40.0526,40.0782,40.0269,40.0461,98300.0
2012-03-20 13:20:00,62.37,62.37,62.32,62.34,44300.0,40.0397,40.0397,40.0076,40.0205,44300.0
2012-03-20 13:30:00,62.34,62.35,62.32,62.34,22100.0,40.0205,40.0269,40.0076,40.0205,22100.0
2012-03-20 13:40:00,62.35,62.4,62.33,62.39,45400.0,40.0269,40.059,40.014,40.0526,45400.0
2012-03-20 13:50:00,62.39,62.42,62.37,62.39,45800.0,40.0526,40.0718,40.0397,40.0526,45800.0
2012-03-20 14:00:00,62.39,62.42,62.37,62.38,62000.0,40.0526,40.0718,40.0397,40.0461,62000.0
2012-03-20 14:10:00,62.37,62.47,62.36,62.42,49200.0,40.0397,40.1039,40.0333,40.0718,49200.0
2012-03-20 14:20:00,62.42,62.45,62.39,62.4,28900.0,40.0718,40.0911,40.0526,40.059,28900.0
2012-03-20 14:30:00,62.4,62.42,62.37,62.38,66600.0,40.059,40.0718,40.0397,40.0461,66600.0
2012-03-20 14:40:00,62.38,62.4,62.36,62.38,70700.0,40.0461,40.059,40.0333,40.0461,70700.0
2012-03-20 14:50:00,62.38,62.39,62.34,62.38,85500.0,40.0461,40.0526,40.0205,40.0461,85500.0
2012-03-20 15:00:00,62.38,62.42,62.38,62.39,90900.0,40.0461,40.0718,40.0461,40.0526,90900.0
2012-03-20 15:10:00,62.38,62.4,62.37,62.39,76400.0,40.0461,40.059,40.0397,40.0526,76400.0
2012-03-20 15:20:00,62.39,62.42,62.37,62.4,46900.0,40.0526,40.0718,40.0397,40.059,46900.0
2012-03-20 15:30:00,62.4,62.43,62.35,62.36,121500.0,40.059,40.0782,40.0269,40.0333,121500.0
2012-03-20 15:40:00,62.35,62.36,62.27,62.31,211500.0,40.0269,40.0333,39.9755,40.0012,211500.0
2012-03-20 15:50:00,62.3,62.44,62.28,62.41,1466200.0,39.9948,40.0847,39.982,40.0654,1466200.0
2012-03-21 09:30:00,62.53,62.57,62.3,62.57,149800.0,40.1424,40.1681,39.9948,40.1681,149800.0
2012-03-21 09:40:00,62.58,62.59,62.43,62.5,158900.0,40.1745,40.181,40.0782,40.1232,158900.0
2012-03-21 09:50:00,62.49,62.49,62.29,62.4,145700.0,40.1168,40.1168,39.9884,40.059,145700.0
2012-03-21 10:00:00,62.4,62.45,62.32,62.36,130700.0,40.059,40.0911,40.0076,40.0333,130700.0
2012-03-21 10:10:00,62.36,62.46,62.34,62.42,131200.0,40.0333,40.0975,40.0205,40.0718,131200.0
2012-03-21 10:20:00,62.43,62.46,62.37,62.4,47200.0,40.0782,40.0975,40.0397,40.059,47200.0
2012-03-21 10:30:00,62.4,62.59,62.4,62.59,109800.0,40.059,40.181,40.059,40.181,109800.0
2012-03-21 10:40:00,62.59,62.61,62.48,62.5,83900.0,40.181,40.1938,40.1103,40.1232,83900.0
2012-03-21 10:50:00,62.49,62.52,62.36,62.37,88800.0,40.1168,40.136,40.0333,40.0397,88800.0
2012-03-21 11:00:00,62.36,62.42,62.31,62.39,95700.0,40.0333,40.0718,40.0012,40.0526,95700.0
2012-03-21 11:10:00,62.38,62.43,62.37,62.41,69900.0,40.0461,40.0782,40.0397,40.0654,69900.0
2012-03-21 11:20:00,62.41,62.45,62.39,62.41,186500.0,40.0654,40.0911,40.0526,40.0654,186500.0
2012-03-21 11:30:00,62.41,62.46,62.4,62.43,71600.0,40.0654,40.0975,40.059,40.0782,71600.0
2012-03-21 11:40:00,62.43,62.45,62.42,62.42,15200.0,40.0782,40.0911,40.0718,40.0718,15200.0
2012-03-21 11:50:00,62.42,62.45,62.41,62.45,32200.0,40.0718,40.0911,40.0654,40.0911,32200.0
2012-03-21 12:00:00,62.44,62.47,62.43,62.47,28000.0,40.0847,40.1039,40.0782,40.1039,28000.0
2012-03-21 12:10:00,62.47,62.49,62.43,62.45,93000.0,40.1039,40.1168,40.0782,40.0911,93000.0
2012-03-21 12:20:00,62.45,62.47,62.43,62.44,12300.0,40.0911,40.1039,40.0782,40.0847,12300.0
2012-03-21 12:30:00,62.44,62.45,62.4,62.43,49300.0,40.0847,40.0911,40.059,40.0782,49300.0
2012-03-21 12:40:00,62.43,62.45,62.42,62.44,48100.0,40.0782,40.0911,40.0718,40.0847,48100.0
2012-03-21 12:50:00,62.43,62.44,62.41,62.41,12500.0,40.0782,40.0847,40.0654,40.0654,12500.0
2012-03-21 13:00:00,62.41,62.44,62.37,62.38,156300.0,40.0654,40.0847,40.0397,40.0461,156300.0
2012-03-21 13:10:00,62.38,62.39,62.31,62.35,122200.0,40.0461,40.0526,40.0012,40.0269,122200.0
2012-03-21 13:20:00,62.35,62.38,62.33,62.37,47900.0,40.0269,40.0461,40.014,40.0397,47900.0
2012-03-21 13:30:00,62.37,62.38,62.28,62.32,67100.0,40.0397,40.0461,39.982,40.0076,67100.0
2012-03-21 13:40:00,62.32,62.33,62.28,62.33,49300.0,40.0076,40.014,39.982,40.014,49300.0
2012-03-21 13:50:00,62.33,62.38,62.32,62.38,57200.0,40.014,40.0461,40.0076,40.0461,57200.0
2012-03-21 14:00:00,62.37,62.41,62.36,62.37,33000.0,40.0397,40.0654,40.0333,40.0397,33000.0
2012-03-21 14:10:00,62.37,62.42,62.37,62.4,63300.0,40.0397,40.0718,40.0397,40.059,63300.0
2012-03-21 14:20:00,62.41,62.41,62.35,62.38,34000.0,40.0654,40.0654,40.0269,40.0461,34000.0
2012-03-21 14:30:00,62.37,62.45,62.36,62.41,40200.0,40.0397,40.0911,40.0333,40.0654,40200.0
2012-03-21 14:40:00,62.4,62.43,62.38,62.4,32900.0,40.059,40.0782,40.0461,40.059,32900.0
2012-03-21 14:50:00,62.4,62.41,62.35,62.39,34900.0,40.059,40.0654,40.0269,40.0526,34900.0
2012-03-21 15:00:00,62.38,62.45,62.37,62.45,56300.0,40.0461,40.0911,40.0397,40.0911,56300.0
2012-03-21 15:10:00,62.45,62.46,62.41,62.45,54800.0,40.0911,40.0975,40.0654,40.0911,54800.0
2012-03-21 15:20:00,62.46,62.46,62.38,62.41,57800.0,40.0975,40.0975,40.0461,40.0654,57800.0
2012-03-21 15:30:00,62.4,62.42,62.37,62.37,103600.0,40.059,40.0718,40.0397,40.0397,103600.0
2012-03-21 15:40:00,62.37,62.41,62.34,62.38,247300.0,40.0397,40.0654,40.0205,40.0461,247300.0
2012-03-21 15:50:00,62.37,62.38,62.28,62.28,225700.0,40.0397,40.0461,39.982,39.982,225700.0
2012-03-22 09:30:00,61.91,61.92,61.47,61.52,630700.0,39.7444,39.7508,39.462,39.4941,630700.0
2012-03-22 09:40:00,61.51,61.64,61.5,61.54,809900.0,39.4876,39.5711,39.4812,39.5069,809900.0
2012-03-22 09:50:00,61.54,61.58,61.37,61.56,229200.0,39.5069,39.5326,39.3978,39.5197,229200.0
2012-03-22 10:00:00,61.54,61.66,61.54,61.6,283500.0,39.5069,39.5839,39.5069,39.5454,283500.0
2012-03-22 10:10:00,61.6,61.62,61.41,61.47,254200.0,39.5454,39.5583,39.4234,39.462,254200.0
2012-03-22 10:20:00,61.47,61.48,61.34,61.36,399800.0,39.462,39.4684,39.3785,39.3913,399800.0
2012-03-22 10:30:00,61.36,61.38,61.23,61.33,303000.0,39.3913,39.4042,39.3079,39.3721,303000.0
2012-03-22 10:40:00,61.34,61.4,61.32,61.32,66100.0,39.3785,39.417,39.3657,39.3657,66100.0
2012-03-22 10:50:00,61.31,61.31,61.18,61.2,141100.0,39.3592,39.3592,39.2758,39.2886,141100.0
2012-03-22 11:00:00,61.19,61.23,61.13,61.18,214400.0,39.2822,39.3079,39.2437,39.2758,214400.0
2012-03-22 11:10:00,61.18,61.27,61.17,61.26,138100.0,39.2758,39.3336,39.2694,39.3271,138100.0
2012-03-22 11:20:00,61.25,61.37,61.25,61.31,129400.0,39.3207,39.3978,39.3207,39.3592,129400.0
2012-03-22 11:30:00,61.31,61.33,61.29,61.29,76500.0,39.3592,39.3721,39.3464,39.3464,76500.0
2012-03-22 11:40:00,61.29,61.33,61.26,61.27,37800.0,39.3464,39.3721,39.3271,39.3336,37800.0
2012-03-22 11:50:00,61.27,61.38,61.27,61.37,50000.0,39.3336,39.4042,39.3336,39.3978,50000.0
2012-03-22 12:00:00,61.36,61.4,61.35,61.36,104500.0,39.3913,39.417,39.3849,39.3913,104500.0
2012-03-22 12:10:00,61.36,61.38,61.32,61.32,115400.0,39.3913,39.4042,39.3657,39.3657,115400.0
2012-03-22 12:20:00,61.31,61.35,61.28,61.3,62400.0,39.3592,39.3849,39.34,39.3528,62400.0
2012-03-22 12:30:00,61.3,61.37,61.28,61.36,160500.0,39.3528,39.3978,39.34,39.3913,160500.0
2012-03-22 12:40:00,61.36,61.43,61.36,61.39,42500.0,39.3913,39.4363,39.3913,39.4106,42500.0
2012-03-22 12:50:00,61.4,61.53,61.4,61.53,153900.0,39.417,39.5005,39.417,39.5005,153900.0
2012-03-22 13:00:00,61.53,61.55,61.43,61.44,78100.0,39.5005,39.5133,39.4363,39.4427,78100.0
2012-03-22 13:10:00,61.44,61.47,61.44,61.44,27600.0,39.4427,39.462,39.4427,39.4427,27600.0
2012-03-22 13:20:00,61.44,61.5,61.43,61.48,43600.0,39.4427,39.4812,39.4363,39.4684,43600.0
2012-03-22 13:30:00,61.47,61.5,61.46,61.5,36800.0,39.462,39.4812,39.4555,39.4812,36800.0
2012-03-22 13:40:00,61.51,61.52,61.46,61.51,42100.0,39.4876,39.4941,39.4555,39.4876,42100.0
2012-03-22 13:50:00,61.5,61.54,61.48,61.51,257100.0,39.4812,39.5069,39.4684,39.4876,257100.0
2012-03-22 14:00:00,61.51,61.54,61.48,61.52,43800.0,39.4876,39.5069,39.4684,39.4941,43800.0
2012-03-22 14:10:00,61.52,61.52,61.49,61.49,35600.0,39.4941,39.4941,39.4748,39.4748,35600.0
2012-03-22 14:20:00,61.5,61.53,61.46,61.52,91700.0,39.4812,39.5005,39.4555,39.4941,91700.0
2012-03-22 14:30:00,61.52,61.53,61.5,61.52,49100.0,39.4941,39.5005,39.4812,39.4941,49100.0
2012-03-22 14:40:00,61.52,61.54,61.47,61.5,57800.0,39.4941,39.5069,39.462,39.4812,57800.0
2012-03-22 14:50:00,61.5,61.52,61.49,61.49,116600.0,39.4812,39.4941,39.4748,39.4748,116600.0
2012-03-22 15:00:00,61.49,61.52,61.46,61.49,63400.0,39.4748,39.4941,39.4555,39.4748,63400.0
2012-03-22 15:10:00,61.49,61.51,61.42,61.44,93200.0,39.4748,39.4876,39.4299,39.4427,93200.0
2012-03-22 15:20:00,61.43,61.52,61.43,61.52,76400.0,39.4363,39.4941,39.4363,39.4941,76400.0
2012-03-22 15:30:00,61.52,61.59,61.48,61.56,200100.0,39.4941,39.539,39.4684,39.5197,200100.0
2012-03-22 15:40:00,61.56,61.63,61.53,61.57,569200.0,39.5197,39.5647,39.5005,39.5262,569200.0
2012-03-22 15:50:00,61.56,61.59,61.52,61.53,830000.0,39.5197,39.539,39.4941,39.5005,830000.0
2012-03-23 09:30:00,61.42,61.62,61.41,61.51,170800.0,39.4299,39.5583,39.4234,39.4876,170800.0
2012-03-23 09:40:00,61.51,61.63,61.43,61.61,164400.0,39.4876,39.5647,39.4363,39.5518,164400.0
2012-03-23 09:50:00,61.61,61.69,61.53,61.56,117400.0,39.5518,39.6032,39.5005,39.5197,117400.0
2012-03-23 10:00:00,61.56,61.56,61.27,61.32,196600.0,39.5197,39.5197,39.3336,39.3657,196600.0
2012-03-23 10:10:00,61.32,61.35,61.25,61.35,124800.0,39.3657,39.3849,39.3207,39.3849,124800.0
2012-03-23 10:20:00,61.35,61.38,61.23,61.26,100100.0,39.3849,39.4042,39.3079,39.3271,100100.0
2012-03-23 10:30:00,61.26,61.4,61.25,61.39,176400.0,39.3271,39.417,39.3207,39.4106,176400.0
2012-03-23 10:40:00,61.39,61.42,61.3,61.35,148500.0,39.4106,39.4299,39.3528,39.3849,148500.0
2012-03-23 10:50:00,61.36,61.44,61.36,61.43,26400.0,39.3913,39.4427,39.3913,39.4363,26400.0
2012-03-23 11:00:00,61.43,61.45,61.42,61.43,109800.0,39.4363,39.4491,39.4299,39.4363,109800.0
2012-03-23 11:10:00,61.43,61.51,61.41,61.5,76200.0,39.4363,39.4876,39.4234,39.4812,76200.0
2012-03-23 11:20:00,61.5,61.56,61.5,61.55,63000.0,39.4812,39.5197,39.4812,39.5133,63000.0
2012-03-23 11:30:00,61.56,61.64,61.56,61.63,193200.0,39.5197,39.5711,39.5197,39.5647,193200.0
2012-03-23 11:40:00,61.62,61.71,61.62,61.71,55700.0,39.5583,39.616,39.5583,39.616,55700.0
2012-03-23 11:50:00,61.72,61.75,61.69,61.71,44700.0,39.6224,39.6417,39.6032,39.616,44700.0
2012-03-23 12:00:00,61.72,61.72,61.68,61.69,44400.0,39.6224,39.6224,39.5968,39.6032,44400.0
2012-03-23 12:10:00,61.7,61.71,61.68,61.69,38400.0,39.6096,39.616,39.5968,39.6032,38400.0
2012-03-23 12:20:00,61.7,61.73,61.68,61.7,43300.0,39.6096,39.6289,39.5968,39.6096,43300.0
2012-03-23 12:30:00,61.7,61.72,61.66,61.69,43400.0,39.6096,39.6224,39.5839,39.6032,43400.0
2012-03-23 12:40:00,61.7,61.75,61.68,61.74,53500.0,39.6096,39.6417,39.5968,39.6353,53500.0
2012-03-23 12:50:00,61.75,61.86,61.73,61.81,89600.0,39.6417,39.7123,39.6289,39.6802,89600.0
2012-03-23 13:00:00,61.81,61.85,61.79,61.85,74900.0,39.6802,39.7059,39.6674,39.7059,74900.0
2012-03-23 13:10:00,61.85,61.89,61.84,61.88,23600.0,39.7059,39.7316,39.6995,39.7252,23600.0
2012-03-23 13:20:00,61.89,61.95,61.89,61.9,222100.0,39.7316,39.7701,39.7316,39.738,222100.0
2012-03-23 13:30:00,61.91,61.95,61.88,61.88,78800.0,39.7444,39.7701,39.7252,39.7252,78800.0
2012-03-23 13:40:00,61.89,61.92,61.86,61.89,62200.0,39.7316,39.7508,39.7123,39.7316,62200.0
2012-03-23 13:50:00,61.9,61.93,61.84,61.86,72800.0,39.738,39.7573,39.6995,39.7123,72800.0
2012-03-23 14:00:00,61.86,61.9,61.86,61.87,24400.0,39.7123,39.738,39.7123,39.7187,24400.0
2012-03-23 14:10:00,61.87,61.92,61.85,61.91,64600.0,39.7187,39.7508,39.7059,39.7444,64600.0
2012-03-23 14:20:00,61.9,61.97,61.88,61.96,152800.0,39.738,39.7829,39.7252,39.7765,152800.0
2012-03-23 14:30:00,61.96,61.97,61.93,61.94,116500.0,39.7765,39.7829,39.7573,39.7637,116500.0
2012-03-23 14:40:00,61.95,61.97,61.92,61.97,135100.0,39.7701,39.7829,39.7508,39.7829,135100.0
2012-03-23 14:50:00,61.96,62.06,61.89,61.91,481800.0,39.7765,39.8407,39.7316,39.7444,481800.0
2012-03-23 15:00:00,61.91,61.93,61.87,61.87,55700.0,39.7444,39.7573,39.7187,39.7187,55700.0
2012-03-23 15:10:00,61.88,61.9,61.82,61.9,180800.0,39.7252,39.738,39.6866,39.738,180800.0
2012-03-23 15:20:00,61.9,61.92,61.87,61.88,52700.0,39.738,39.7508,39.7187,39.7252,52700.0
2012-03-23 15:30:00,61.88,61.93,61.86,61.87,118800.0,39.7252,39.7573,39.7123,39.7187,118800.0
2012-03-23 15:40:00,61.87,61.89,61.79,61.83,215100.0,39.7187,39.7316,39.6674,39.6931,215100.0
2012-03-23 15:50:00,61.83,61.87,61.81,61.82,458700.0,39.6931,39.7187,39.6802,39.6866,458700.0
2012-03-26 09:30:00,61.87,61.92,61.74,61.79,124100.0,40.0609,40.0933,39.9767,40.0091,124100.0
2012-03-26 09:40:00,61.79,61.85,61.74,61.8,118900.0,40.0091,40.048,39.9767,40.0156,118900.0
2012-03-26 09:50:00,61.8,61.87,61.72,61.86,84100.0,40.0156,40.0609,39.9638,40.0544,84100.0
2012-03-26 10:00:00,61.85,61.89,61.75,61.89,108300.0,40.048,40.0739,39.9832,40.0739,108300.0
2012-03-26 10:10:00,61.88,62.02,61.83,61.99,285000.0,40.0674,40.158,40.035,40.1386,285000.0
2012-03-26 10:20:00,62.0,62.01,61.85,61.88,131300.0,40.1451,40.1516,40.048,40.0674,131300.0
2012-03-26 10:30:00,61.88,61.89,61.79,61.8,115600.0,40.0674,40.0739,40.0091,40.0156,115600.0
2012-03-26 10:40:00,61.8,61.87,61.78,61.8,146000.0,40.0156,40.0609,40.0026,40.0156,146000.0
2012-03-26 10:50:00,61.8,61.8,61.7,61.7,99600.0,40.0156,40.0156,39.9508,39.9508,99600.0
2012-03-26 11:00:00,61.71,61.72,61.64,61.69,116000.0,39.9573,39.9638,39.912,39.9444,116000.0
2012-03-26 11:10:00,61.69,61.71,61.67,61.68,31100.0,39.9444,39.9573,39.9314,39.9379,31100.0
2012-03-26 11:20:00,61.69,61.74,61.68,61.72,51000.0,39.9444,39.9767,39.9379,39.9638,51000.0
2012-03-26 11:30:00,61.72,61.77,61.72,61.77,29000.0,39.9638,39.9962,39.9638,39.9962,29000.0
2012-03-26 11:40:00,61.76,61.77,61.7,61.73,46200.0,39.9897,39.9962,39.9508,39.9703,46200.0
2012-03-26 11:50:00,61.73,61.74,61.7,61.73,50000.0,39.9703,39.9767,39.9508,39.9703,50000.0
2012-03-26 12:00:00,61.74,61.79,61.73,61.78,51800.0,39.9767,40.0091,39.9703,40.0026,51800.0
2012-03-26 12:10:00,61.78,61.8,61.78,61.79,16800.0,40.0026,40.0156,40.0026,40.0091,16800.0
2012-03-26 12:20:00,61.79,61.81,61.76,61.79,56600.0,40.0091,40.0221,39.9897,40.0091,56600.0
2012-03-26 12:30:00,61.79,61.8,61.72,61.73,77700.0,40.0091,40.0156,39.9638,39.9703,77700.0
2012-03-26 12:40:00,61.73,61.73,61.67,61.7,59000.0,39.9703,39.9703,39.9314,39.9508,59000.0
2012-03-26 12:50:00,61.71,61.74,61.66,61.67,28000.0,39.9573,39.9767,39.9249,39.9314,28000.0
2012-03-26 13:00:00,61.67,61.68,61.56,61.56,74800.0,39.9314,39.9379,39.8602,39.8602,74800.0
2012-03-26 13:10:00,61.57,61.57,61.51,61.51,42600.0,39.8667,39.8667,39.8278,39.8278,42600.0
2012-03-26 13:20:00,61.52,61.58,61.51,61.52,69900.0,39.8343,39.8731,39.8278,39.8343,69900.0
2012-03-26 13:30:00,61.53,61.61,61.53,61.57,142700.0,39.8408,39.8926,39.8408,39.8667,142700.0
2012-03-26 13:40:00,61.57,61.59,61.55,61.57,17900.0,39.8667,39.8796,39.8537,39.8667,17900.0
2012-03-26 13:50:00,61.57,61.59,61.55,61.57,26000.0,39.8667,39.8796,39.8537,39.8667,26000.0
2012-03-26 14:00:00,61.57,61.6,61.55,61.57,23300.0,39.8667,39.8861,39.8537,39.8667,23300.0
2012-03-26 14:10:00,61.57,61.6,61.53,61.59,119100.0,39.8667,39.8861,39.8408,39.8796,119100.0
2012-03-26 14:20:00,61.6,61.67,61.6,61.66,42000.0,39.8861,39.9314,39.8861,39.9249,42000.0
2012-03-26 14:30:00,61.67,61.67,61.63,61.65,32400.0,39.9314,39.9314,39.9055,39.9185,32400.0
2012-03-26 14:40:00,61.63,61.7,61.63,61.68,56600.0,39.9055,39.9508,39.9055,39.9379,56600.0
2012-03-26 14:50:00,61.67,61.74,61.66,61.72,85100.0,39.9314,39.9767,39.9249,39.9638,85100.0
2012-03-26 15:00:00,61.72,61.76,61.69,61.7,96700.0,39.9638,39.9897,39.9444,39.9508,96700.0
2012-03-26 15:10:00,61.7,61.77,61.7,61.74,54200.0,39.9508,39.9962,39.9508,39.9767,54200.0
2012-03-26 15:20:00,61.75,61.76,61.67,61.67,188500.0,39.9832,39.9897,39.9314,39.9314,188500.0
2012-03-26 15:30:00,61.68,61.71,61.64,61.67,180300.0,39.9379,39.9573,39.912,39.9314,180300.0
2012-03-26 15:40:00,61.67,61.78,61.66,61.76,193300.0,39.9314,40.0026,39.9249,39.9897,193300.0
2012-03-26 15:50:00,61.77,61.86,61.73,61.86,439500.0,39.9962,40.0544,39.9703,40.0544,439500.0
2012-03-27 09:30:00,61.85,61.96,61.76,61.93,184600.0,40.048,40.1192,39.9897,40.0998,184600.0
2012-03-27 09:40:00,61.94,61.94,61.79,61.88,218700.0,40.1062,40.1062,40.0091,40.0674,218700.0
2012-03-27 09:50:00,61.87,61.96,61.86,61.94,44200.0,40.0609,40.1192,40.0544,40.1062,44200.0
2012-03-27 10:00:00,61.91,61.95,61.81,61.88,143000.0,40.0868,40.1127,40.0221,40.0674,143000.0
2012-03-27 10:10:00,61.89,62.03,61.88,62.0,258800.0,40.0739,40.1645,40.0674,40.1451,258800.0
2012-03-27 10:20:00,62.01,62.03,61.89,62.01,184700.0,40.1516,40.1645,40.0739,40.1516,184700.0
2012-03-27 10:30:00,62.01,62.06,61.9,61.94,127900.0,40.1516,40.1839,40.0803,40.1062,127900.0
2012-03-27 10:40:00,61.93,61.94,61.88,61.89,33300.0,40.0998,40.1062,40.0674,40.0739,33300.0
2012-03-27 10:50:00,61.89,61.89,61.84,61.86,46800.0,40.0739,40.0739,40.0415,40.0544,46800.0
2012-03-27 11:00:00,61.86,61.92,61.86,61.9,86900.0,40.0544,40.0933,40.0544,40.0803,86900.0
2012-03-27 11:10:00,61.89,61.98,61.88,61.96,92500.0,40.0739,40.1321,40.0674,40.1192,92500.0
2012-03-27 11:20:00,61.96,62.02,61.96,61.99,51300.0,40.1192,40.158,40.1192,40.1386,51300.0
2012-03-27 11:30:00,61.98,61.99,61.92,61.92,13000.0,40.1321,40.1386,40.0933,40.0933,13000.0
2012-03-27 11:40:00,61.93,62.02,61.92,62.01,69600.0,40.0998,40.158,40.0933,40.1516,69600.0
2012-03-27 11:50:00,62.02,62.09,62.02,62.07,120700.0,40.158,40.2034,40.158,40.1904,120700.0
2012-03-27 12:00:00,62.08,62.14,62.08,62.14,243800.0,40.1969,40.2357,40.1969,40.2357,243800.0
2012-03-27 12:10:00,62.14,62.21,62.13,62.21,227500.0,40.2357,40.2811,40.2293,40.2811,227500.0
2012-03-27 12:20:00,62.2,62.24,62.18,62.19,168900.0,40.2746,40.3005,40.2616,40.2681,168900.0
2012-03-27 12:30:00,62.2,62.21,62.18,62.2,48800.0,40.2746,40.2811,40.2616,40.2746,48800.0
2012-03-27 12:40:00,62.2,62.23,62.19,62.21,54700.0,40.2746,40.294,40.2681,40.2811,54700.0
2012-03-27 12:50:00,62.21,62.25,62.16,62.25,33000.0,40.2811,40.307,40.2487,40.307,33000.0
2012-03-27 13:00:00,62.24,62.24,62.18,62.18,60200.0,40.3005,40.3005,40.2616,40.2616,60200.0
2012-03-27 13:10:00,62.17,62.19,62.12,62.13,60100.0,40.2552,40.2681,40.2228,40.2293,60100.0
2012-03-27 13:20:00,62.13,62.14,62.03,62.07,73200.0,40.2293,40.2357,40.1645,40.1904,73200.0
2012-03-27 13:30:00,62.08,62.09,62.04,62.06,54200.0,40.1969,40.2034,40.171,40.1839,54200.0
2012-03-27 13:40:00,62.05,62.11,62.04,62.1,37400.0,40.1775,40.2163,40.171,40.2098,37400.0
2012-03-27 13:50:00,62.1,62.12,62.07,62.11,92500.0,40.2098,40.2228,40.1904,40.2163,92500.0
2012-03-27 14:00:00,62.12,62.14,62.09,62.14,28300.0,40.2228,40.2357,40.2034,40.2357,28300.0
2012-03-27 14:10:00,62.13,62.16,62.11,62.16,110100.0,40.2293,40.2487,40.2163,40.2487,110100.0
2012-03-27 14:20:00,62.15,62.15,62.08,62.1,32100.0,40.2422,40.2422,40.1969,40.2098,32100.0
2012-03-27 14:30:00,62.1,62.1,62.05,62.07,39900.0,40.2098,40.2098,40.1775,40.1904,39900.0
2012-03-27 14:40:00,62.06,62.11,62.06,62.08,102800.0,40.1839,40.2163,40.1839,40.1969,102800.0
2012-03-27 14:50:00,62.08,62.09,62.03,62.07,53500.0,40.1969,40.2034,40.1645,40.1904,53500.0
2012-03-27 15:00:00,62.07,62.08,62.05,62.06,44100.0,40.1904,40.1969,40.1775,40.1839,44100.0
2012-03-27 15:10:00,62.07,62.09,62.01,62.07,79300.0,40.1904,40.2034,40.1516,40.1904,79300.0
2012-03-27 15:20:00,62.06,62.07,61.98,61.99,153300.0,40.1839,40.1904,40.1321,40.1386,153300.0
2012-03-27 15:30:00,62.0,62.06,61.97,62.01,250600.0,40.1451,40.1839,40.1257,40.1516,250600.0
2012-03-27 15:40:00,62.0,62.02,61.9,61.92,209900.0,40.1451,40.158,40.0803,40.0933,209900.0
2012-03-27 15:50:00,61.92,61.97,61.85,61.87,314100.0,40.0933,40.1257,40.048,40.0609,314100.0
2012-03-28 09:30:00,61.85,61.89,61.7,61.76,62300.0,40.048,40.0739,39.9508,39.9897,62300.0
2012-03-28 09:40:00,61.76,61.78,61.63,61.65,74800.0,39.9897,40.0026,39.9055,39.9185,74800.0
2012-03-28 09:50:00,61.64,61.75,61.6,61.71,147900.0,39.912,39.9832,39.8861,39.9573,147900.0
2012-03-28 10:00:00,61.7,61.75,61.68,61.72,167700.0,39.9508,39.9832,39.9379,39.9638,167700.0
2012-03-28 10:10:00,61.7,61.76,61.68,61.73,63500.0,39.9508,39.9897,39.9379,39.9703,63500.0
2012-03-28 10:20:00,61.73,61.79,61.66,61.72,116000.0,39.9703,40.0091,39.9249,39.9638,116000.0
2012-03-28 10:30:00,61.72,61.72,61.58,61.61,139800.0,39.9638,39.9638,39.8731,39.8926,139800.0
2012-03-28 10:40:00,61.59,61.61,61.54,61.58,32200.0,39.8796,39.8926,39.8472,39.8731,32200.0
2012-03-28 10:50:00,61.58,61.7,61.51,61.7,82500.0,39.8731,39.9508,39.8278,39.9508,82500.0
2012-03-28 11:00:00,61.69,61.7,61.58,61.6,76300.0,39.9444,39.9508,39.8731,39.8861,76300.0
2012-03-28 11:10:00,61.61,61.67,61.61,61.63,23100.0,39.8926,39.9314,39.8926,39.9055,23100.0
2012-03-28 11:20:00,61.63,61.63,61.5,61.52,33200.0,39.9055,39.9055,39.8213,39.8343,33200.0
2012-03-28 11:30:00,61.52,61.52,61.4,61.45,65900.0,39.8343,39.8343,39.7566,39.789,65900.0
2012-03-28 11:40:00,61.46,61.49,61.38,61.38,56700.0,39.7954,39.8149,39.7436,39.7436,56700.0
2012-03-28 11:50:00,61.37,61.39,61.19,61.32,201100.0,39.7372,39.7501,39.6206,39.7048,201100.0
2012-03-28 12:00:00,61.32,61.36,61.27,61.31,96500.0,39.7048,39.7307,39.6724,39.6983,96500.0
2012-03-28 12:10:00,61.31,61.36,61.29,61.35,71700.0,39.6983,39.7307,39.6854,39.7242,71700.0
2012-03-28 12:20:00,61.34,61.34,61.26,61.3,45000.0,39.7177,39.7177,39.6659,39.6918,45000.0
2012-03-28 12:30:00,61.3,61.32,61.25,61.27,44000.0,39.6918,39.7048,39.6595,39.6724,44000.0
2012-03-28 12:40:00,61.28,61.3,61.25,61.29,37200.0,39.6789,39.6918,39.6595,39.6854,37200.0
2012-03-28 12:50:00,61.28,61.31,61.22,61.24,79000.0,39.6789,39.6983,39.64,39.653,79000.0
2012-03-28 13:00:00,61.23,61.28,61.22,61.24,34600.0,39.6465,39.6789,39.64,39.653,34600.0
2012-03-28 13:10:00,61.25,61.25,61.2,61.24,63600.0,39.6595,39.6595,39.6271,39.653,63600.0
2012-03-28 13:20:00,61.24,61.25,61.19,61.24,40200.0,39.653,39.6595,39.6206,39.653,40200.0
2012-03-28 13:30:00,61.23,61.3,61.21,61.3,59500.0,39.6465,39.6918,39.6336,39.6918,59500.0
2012-03-28 13:40:00,61.3,61.35,61.3,61.33,46900.0,39.6918,39.7242,39.6918,39.7113,46900.0
2012-03-28 13:50:00,61.32,61.37,61.3,61.35,24400.0,39.7048,39.7372,39.6918,39.7242,24400.0
2012-03-28 14:00:00,61.35,61.35,61.24,61.28,76400.0,39.7242,39.7242,39.653,39.6789,76400.0
2012-03-28 14:10:00,61.27,61.32,61.24,61.26,65100.0,39.6724,39.7048,39.653,39.6659,65100.0
2012-03-28 14:20:00,61.26,61.32,61.26,61.31,48000.0,39.6659,39.7048,39.6659,39.6983,48000.0
2012-03-28 14:30:00,61.31,61.4,61.3,61.38,53000.0,39.6983,39.7566,39.6918,39.7436,53000.0
2012-03-28 14:40:00,61.38,61.48,61.37,61.48,45400.0,39.7436,39.8084,39.7372,39.8084,45400.0
2012-03-28 14:50:00,61.48,61.52,61.45,61.51,47500.0,39.8084,39.8343,39.789,39.8278,47500.0
2012-03-28 15:00:00,61.51,61.57,61.48,61.5,51200.0,39.8278,39.8667,39.8084,39.8213,51200.0
2012-03-28 15:10:00,61.5,61.52,61.46,61.48,46200.0,39.8213,39.8343,39.7954,39.8084,46200.0
2012-03-28 15:20:00,61.47,61.53,61.45,61.5,49000.0,39.8019,39.8408,39.789,39.8213,49000.0
2012-03-28 15:30:00,61.5,61.56,61.46,61.54,145000.0,39.8213,39.8602,39.7954,39.8472,145000.0
2012-03-28 15:40:00,61.54,61.7,61.53,61.63,339200.0,39.8472,39.9508,39.8408,39.9055,339200.0
2012-03-28 15:50:00,61.64,61.73,61.6,61.71,464800.0,39.912,39.9703,39.8861,39.9573,464800.0
2012-03-29 09:30:00,61.43,61.56,61.34,61.36,150800.0,39.776,39.8602,39.7177,39.7307,150800.0
2012-03-29 09:40:00,61.35,61.4,61.28,61.28,139800.0,39.7242,39.7566,39.6789,39.6789,139800.0
2012-03-29 09:50:00,61.27,61.33,61.18,61.29,144800.0,39.6724,39.7113,39.6141,39.6854,144800.0
2012-03-29 10:00:00,61.26,61.35,61.24,61.28,126500.0,39.6659,39.7242,39.653,39.6789,126500.0
2012-03-29 10:10:00,61.27,61.29,61.15,61.19,138100.0,39.6724,39.6854,39.5947,39.6206,138100.0
2012-03-29 10:20:00,61.2,61.26,61.11,61.11,136900.0,39.6271,39.6659,39.5688,39.5688,136900.0
2012-03-29 10:30:00,61.12,61.2,61.08,61.13,207700.0,39.5753,39.6271,39.5494,39.5818,207700.0
2012-03-29 10:40:00,61.12,61.18,61.12,61.16,80600.0,39.5753,39.6141,39.5753,39.6012,80600.0
2012-03-29 10:50:00,61.16,61.16,61.09,61.15,37000.0,39.6012,39.6012,39.5559,39.5947,37000.0
2012-03-29 11:00:00,61.14,61.19,61.09,61.17,76300.0,39.5882,39.6206,39.5559,39.6077,76300.0
2012-03-29 11:10:00,61.18,61.2,61.13,61.14,40900.0,39.6141,39.6271,39.5818,39.5882,40900.0
2012-03-29 11:20:00,61.15,61.19,61.07,61.08,72000.0,39.5947,39.6206,39.5429,39.5494,72000.0
2012-03-29 11:30:00,61.08,61.13,61.05,61.13,69500.0,39.5494,39.5818,39.53,39.5818,69500.0
2012-03-29 11:40:00,61.13,61.19,61.12,61.18,26500.0,39.5818,39.6206,39.5753,39.6141,26500.0
2012-03-29 11:50:00,61.18,61.19,61.13,61.18,42700.0,39.6141,39.6206,39.5818,39.6141,42700.0
2012-03-29 12:00:00,61.18,61.23,61.17,61.22,69200.0,39.6141,39.6465,39.6077,39.64,69200.0
2012-03-29 12:10:00,61.23,61.3,61.21,61.3,58100.0,39.6465,39.6918,39.6336,39.6918,58100.0
2012-03-29 12:20:00,61.29,61.3,61.23,61.24,59900.0,39.6854,39.6918,39.6465,39.653,59900.0
2012-03-29 12:30:00,61.23,61.29,61.21,61.29,59900.0,39.6465,39.6854,39.6336,39.6854,59900.0
2012-03-29 12:40:00,61.29,61.29,61.22,61.28,57900.0,39.6854,39.6854,39.64,39.6789,57900.0
2012-03-29 12:50:00,61.28,61.35,61.28,61.32,36600.0,39.6789,39.7242,39.6789,39.7048,36600.0
2012-03-29 13:00:00,61.32,61.32,61.28,61.28,42300.0,39.7048,39.7048,39.6789,39.6789,42300.0
2012-03-29 13:10:00,61.28,61.31,61.24,61.3,55900.0,39.6789,39.6983,39.653,39.6918,55900.0
2012-03-29 13:20:00,61.3,61.36,61.29,61.35,31100.0,39.6918,39.7307,39.6854,39.7242,31100.0
2012-03-29 13:30:00,61.36,61.38,61.33,61.36,23900.0,39.7307,39.7436,39.7113,39.7307,23900.0
2012-03-29 13:40:00,61.37,61.37,61.3,61.34,16800.0,39.7372,39.7372,39.6918,39.7177,16800.0
2012-03-29 13:50:00,61.33,61.38,61.31,61.36,24200.0,39.7113,39.7436,39.6983,39.7307,24200.0
2012-03-29 14:00:00,61.36,61.46,61.36,61.44,120900.0,39.7307,39.7954,39.7307,39.7825,120900.0
2012-03-29 14:10:00,61.44,61.53,61.44,61.52,39200.0,39.7825,39.8408,39.7825,39.8343,39200.0
2012-03-29 14:20:00,61.51,61.54,61.46,61.51,295600.0,39.8278,39.8472,39.7954,39.8278,295600.0
2012-03-29 14:30:00,61.51,61.53,61.48,61.49,43600.0,39.8278,39.8408,39.8084,39.8149,43600.0
2012-03-29 14:40:00,61.48,61.56,61.48,61.55,82900.0,39.8084,39.8602,39.8084,39.8537,82900.0
2012-03-29 14:50:00,61.56,61.62,61.55,61.55,85100.0,39.8602,39.899,39.8537,39.8537,85100.0
2012-03-29 15:00:00,61.56,61.58,61.54,61.56,93500.0,39.8602,39.8731,39.8472,39.8602,93500.0
2012-03-29 15:10:00,61.57,61.77,61.57,61.75,280500.0,39.8667,39.9962,39.8667,39.9832,280500.0
2012-03-29 15:20:00,61.75,61.77,61.68,61.71,157200.0,39.9832,39.9962,39.9379,39.9573,157200.0
2012-03-29 15:30:00,61.71,61.77,61.68,61.76,157600.0,39.9573,39.9962,39.9379,39.9897,157600.0
2012-03-29 15:40:00,61.75,61.84,61.75,61.79,217200.0,39.9832,40.0415,39.9832,40.0091,217200.0
2012-03-29 15:50:00,61.79,61.84,61.76,61.77,393800.0,40.0091,40.0415,39.9897,39.9962,393800.0
2012-03-30 09:30:00,61.99,62.14,61.96,62.08,449900.0,40.1386,40.2357,40.1192,40.1969,449900.0
2012-03-30 09:40:00,62.1,62.14,62.02,62.05,161200.0,40.2098,40.2357,40.158,40.1775,161200.0
2012-03-30 09:50:00,62.05,62.24,62.02,62.1,119100.0,40.1775,40.3005,40.158,40.2098,119100.0
2012-03-30 10:00:00,62.08,62.26,62.07,62.25,124200.0,40.1969,40.3134,40.1904,40.307,124200.0
2012-03-30 10:10:00,62.25,62.3,62.19,62.21,129600.0,40.307,40.3393,40.2681,40.2811,129600.0
2012-03-30 10:20:00,62.21,62.21,62.08,62.12,188900.0,40.2811,40.2811,40.1969,40.2228,188900.0
2012-03-30 10:30:00,62.13,62.13,61.95,61.97,122000.0,40.2293,40.2293,40.1127,40.1257,122000.0
2012-03-30 10:40:00,61.97,62.05,61.96,62.01,150400.0,40.1257,40.1775,40.1192,40.1516,150400.0
2012-03-30 10:50:00,62.01,62.05,61.98,61.99,42200.0,40.1516,40.1775,40.1321,40.1386,42200.0
2012-03-30 11:00:00,61.99,62.11,61.98,62.07,34000.0,40.1386,40.2163,40.1321,40.1904,34000.0
2012-03-30 11:10:00,62.07,62.18,62.07,62.18,87400.0,40.1904,40.2616,40.1904,40.2616,87400.0
2012-03-30 11:20:00,62.19,62.22,62.16,62.21,132700.0,40.2681,40.2875,40.2487,40.2811,132700.0
2012-03-30 11:30:00,62.21,62.23,62.19,62.2,38100.0,40.2811,40.294,40.2681,40.2746,38100.0
2012-03-30 11:40:00,62.21,62.21,62.14,62.16,47500.0,40.2811,40.2811,40.2357,40.2487,47500.0
2012-03-30 11:50:00,62.16,62.21,62.14,62.2,49500.0,40.2487,40.2811,40.2357,40.2746,49500.0
2012-03-30 12:00:00,62.2,62.21,62.17,62.21,36500.0,40.2746,40.2811,40.2552,40.2811,36500.0
2012-03-30 12:10:00,62.2,62.21,62.15,62.19,38100.0,40.2746,40.2811,40.2422,40.2681,38100.0
2012-03-30 12:20:00,62.18,62.23,62.18,62.23,48300.0,40.2616,40.294,40.2616,40.294,48300.0
2012-03-30 12:30:00,62.23,62.25,62.21,62.25,32800.0,40.294,40.307,40.2811,40.307,32800.0
2012-03-30 12:40:00,62.26,62.29,62.25,62.28,30100.0,40.3134,40.3329,40.307,40.3264,30100.0
2012-03-30 12:50:00,62.29,62.31,62.23,62.25,75500.0,40.3329,40.3458,40.294,40.307,75500.0
2012-03-30 13:00:00,62.24,62.28,62.24,62.25,76400.0,40.3005,40.3264,40.3005,40.307,76400.0
2012-03-30 13:10:00,62.26,62.32,62.26,62.3,136600.0,40.3134,40.3523,40.3134,40.3393,136600.0
2012-03-30 13:20:00,62.29,62.34,62.29,62.33,56500.0,40.3329,40.3652,40.3329,40.3588,56500.0
2012-03-30 13:30:00,62.34,62.41,62.33,62.4,199200.0,40.3652,40.4106,40.3588,40.4041,199200.0
2012-03-30 13:40:00,62.39,62.39,62.32,62.32,140000.0,40.3976,40.3976,40.3523,40.3523,140000.0
2012-03-30 13:50:00,62.33,62.39,62.32,62.39,121100.0,40.3588,40.3976,40.3523,40.3976,121100.0
2012-03-30 14:00:00,62.38,62.4,62.36,62.37,62900.0,40.3911,40.4041,40.3782,40.3847,62900.0
2012-03-30 14:10:00,62.38,62.39,62.36,62.37,27200.0,40.3911,40.3976,40.3782,40.3847,27200.0
2012-03-30 14:20:00,62.36,62.38,62.34,62.34,46300.0,40.3782,40.3911,40.3652,40.3652,46300.0
2012-03-30 14:30:00,62.34,62.35,62.31,62.32,36100.0,40.3652,40.3717,40.3458,40.3523,36100.0
2012-03-30 14:40:00,62.32,62.34,62.29,62.31,102000.0,40.3523,40.3652,40.3329,40.3458,102000.0
2012-03-30 14:50:00,62.3,62.3,62.19,62.2,139200.0,40.3393,40.3393,40.2681,40.2746,139200.0
2012-03-30 15:00:00,62.2,62.23,62.19,62.23,77200.0,40.2746,40.294,40.2681,40.294,77200.0
2012-03-30 15:10:00,62.22,62.29,62.2,62.27,63500.0,40.2875,40.3329,40.2746,40.3199,63500.0
2012-03-30 15:20:00,62.28,62.29,62.23,62.27,149500.0,40.3264,40.3329,40.294,40.3199,149500.0
2012-03-30 15:30:00,62.27,62.34,62.26,62.32,157200.0,40.3199,40.3652,40.3134,40.3523,157200.0
2012-03-30 15:40:00,62.31,62.36,62.29,62.32,260600.0,40.3458,40.3782,40.3329,40.3523,260600.0
2012-03-30 15:50:00,62.32,62.35,62.26,62.27,696800.0,40.3523,40.3717,40.3134,40.3199,696800.0
2012-04-02 09:30:00,62.25,62.33,62.13,62.3,200000.0,40.307,40.3588,40.2293,40.3393,200000.0
2012-04-02 09:40:00,62.3,62.39,62.22,62.35,166900.0,40.3393,40.3976,40.2875,40.3717,166900.0
2012-04-02 09:50:00,62.35,62.37,62.25,62.28,123800.0,40.3717,40.3847,40.307,40.3264,123800.0
2012-04-02 10:00:00,62.29,62.45,62.29,62.39,229000.0,40.3329,40.4365,40.3329,40.3976,229000.0
2012-04-02 10:10:00,62.39,62.53,62.39,62.51,185900.0,40.3976,40.4883,40.3976,40.4753,185900.0
2012-04-02 10:20:00,62.51,62.52,62.4,62.41,147700.0,40.4753,40.4818,40.4041,40.4106,147700.0
2012-04-02 10:30:00,62.42,62.43,62.34,62.34,98500.0,40.417,40.4235,40.3652,40.3652,98500.0
2012-04-02 10:40:00,62.33,62.37,62.27,62.27,91400.0,40.3588,40.3847,40.3199,40.3199,91400.0
2012-04-02 10:50:00,62.28,62.33,62.28,62.31,71000.0,40.3264,40.3588,40.3264,40.3458,71000.0
2012-04-02 11:00:00,62.32,62.46,62.3,62.46,132900.0,40.3523,40.4429,40.3393,40.4429,132900.0
2012-04-02 11:10:00,62.46,62.55,62.46,62.52,185400.0,40.4429,40.5012,40.4429,40.4818,185400.0
2012-04-02 11:20:00,62.53,62.55,62.5,62.52,93000.0,40.4883,40.5012,40.4688,40.4818,93000.0
2012-04-02 11:30:00,62.51,62.54,62.47,62.48,105600.0,40.4753,40.4947,40.4494,40.4559,105600.0
2012-04-02 11:40:00,62.47,62.51,62.42,62.48,133500.0,40.4494,40.4753,40.417,40.4559,133500.0
2012-04-02 11:50:00,62.48,62.55,62.46,62.52,87800.0,40.4559,40.5012,40.4429,40.4818,87800.0
2012-04-02 12:00:00,62.53,62.61,62.5,62.55,104000.0,40.4883,40.5401,40.4688,40.5012,104000.0
2012-04-02 12:10:00,62.55,62.58,62.53,62.58,69900.0,40.5012,40.5206,40.4883,40.5206,69900.0
2012-04-02 12:20:00,62.58,62.61,62.56,62.6,151200.0,40.5206,40.5401,40.5077,40.5336,151200.0
2012-04-02 12:30:00,62.6,62.6,62.52,62.53,94600.0,40.5336,40.5336,40.4818,40.4883,94600.0
2012-04-02 12:40:00,62.52,62.55,62.51,62.54,91900.0,40.4818,40.5012,40.4753,40.4947,91900.0
2012-04-02 12:50:00,62.53,62.6,62.53,62.57,116700.0,40.4883,40.5336,40.4883,40.5142,116700.0
2012-04-02 13:00:00,62.56,62.58,62.55,62.58,63700.0,40.5077,40.5206,40.5012,40.5206,63700.0
2012-04-02 13:10:00,62.58,62.6,62.54,62.59,108100.0,40.5206,40.5336,40.4947,40.5271,108100.0
2012-04-02 13:20:00,62.6,62.6,62.57,62.58,41100.0,40.5336,40.5336,40.5142,40.5206,41100.0
2012-04-02 13:30:00,62.58,62.63,62.58,62.63,114800.0,40.5206,40.553,40.5206,40.553,114800.0
2012-04-02 13:40:00,62.62,62.65,62.61,62.62,38300.0,40.5465,40.566,40.5401,40.5465,38300.0
2012-04-02 13:50:00,62.62,62.67,62.61,62.65,59500.0,40.5465,40.5789,40.5401,40.566,59500.0
2012-04-02 14:00:00,62.65,62.67,62.6,62.61,99500.0,40.566,40.5789,40.5336,40.5401,99500.0
2012-04-02 14:10:00,62.6,62.62,62.58,62.6,139400.0,40.5336,40.5465,40.5206,40.5336,139400.0
2012-04-02 14:20:00,62.61,62.65,62.61,62.64,47700.0,40.5401,40.566,40.5401,40.5595,47700.0
2012-04-02 14:30:00,62.65,62.67,62.64,62.67,58000.0,40.566,40.5789,40.5595,40.5789,58000.0
2012-04-02 14:40:00,62.67,62.75,62.66,62.75,168200.0,40.5789,40.6307,40.5724,40.6307,168200.0
2012-04-02 14:50:00,62.74,62.75,62.69,62.73,115700.0,40.6242,40.6307,40.5919,40.6178,115700.0
2012-04-02 15:00:00,62.73,62.77,62.73,62.75,160800.0,40.6178,40.6437,40.6178,40.6307,160800.0
2012-04-02 15:10:00,62.75,62.76,62.72,62.74,77500.0,40.6307,40.6372,40.6113,40.6242,77500.0
2012-04-02 15:20:00,62.74,62.76,62.69,62.69,130000.0,40.6242,40.6372,40.5919,40.5919,130000.0
2012-04-02 15:30:00,62.69,62.7,62.62,62.62,179000.0,40.5919,40.5983,40.5465,40.5465,179000.0
2012-04-02 15:40:00,62.62,62.69,62.56,62.59,304000.0,40.5465,40.5919,40.5077,40.5271,304000.0
2012-04-02 15:50:00,62.6,62.71,62.59,62.7,487400.0,40.5336,40.6048,40.5271,40.5983,487400.0
2012-04-03 09:30:00,62.6,62.75,62.56,62.74,90100.0,40.5336,40.6307,40.5077,40.6242,90100.0
2012-04-03 09:40:00,62.73,62.73,62.59,62.63,100700.0,40.6178,40.6178,40.5271,40.553,100700.0
2012-04-03 09:50:00,62.63,62.66,62.56,62.63,53000.0,40.553,40.5724,40.5077,40.553,53000.0
2012-04-03 10:00:00,62.65,62.65,62.57,62.62,87800.0,40.566,40.566,40.5142,40.5465,87800.0
2012-04-03 10:10:00,62.62,62.62,62.43,62.48,133000.0,40.5465,40.5465,40.4235,40.4559,133000.0
2012-04-03 10:20:00,62.47,62.55,62.43,62.55,78600.0,40.4494,40.5012,40.4235,40.5012,78600.0
2012-04-03 10:30:00,62.55,62.63,62.55,62.6,40200.0,40.5012,40.553,40.5012,40.5336,40200.0
2012-04-03 10:40:00,62.59,62.65,62.57,62.61,83900.0,40.5271,40.566,40.5142,40.5401,83900.0
2012-04-03 10:50:00,62.63,62.64,62.57,62.57,37900.0,40.553,40.5595,40.5142,40.5142,37900.0
2012-04-03 11:00:00,62.58,62.61,62.54,62.54,94900.0,40.5206,40.5401,40.4947,40.4947,94900.0
2012-04-03 11:10:00,62.53,62.57,62.51,62.57,38800.0,40.4883,40.5142,40.4753,40.5142,38800.0
2012-04-03 11:20:00,62.56,62.57,62.47,62.47,21900.0,40.5077,40.5142,40.4494,40.4494,21900.0
2012-04-03 11:30:00,62.47,62.51,62.45,62.49,82400.0,40.4494,40.4753,40.4365,40.4624,82400.0
2012-04-03 11:40:00,62.49,62.54,62.49,62.53,174400.0,40.4624,40.4947,40.4624,40.4883,174400.0
2012-04-03 11:50:00,62.53,62.55,62.51,62.52,71700.0,40.4883,40.5012,40.4753,40.4818,71700.0
2012-04-03 12:00:00,62.53,62.54,62.47,62.5,49100.0,40.4883,40.4947,40.4494,40.4688,49100.0
2012-04-03 12:10:00,62.48,62.49,62.43,62.46,196200.0,40.4559,40.4624,40.4235,40.4429,196200.0
2012-04-03 12:20:00,62.47,62.49,62.45,62.48,41900.0,40.4494,40.4624,40.4365,40.4559,41900.0
2012-04-03 12:30:00,62.47,62.48,62.43,62.43,30600.0,40.4494,40.4559,40.4235,40.4235,30600.0
2012-04-03 12:40:00,62.43,62.45,62.42,62.44,28500.0,40.4235,40.4365,40.417,40.43,28500.0
2012-04-03 12:50:00,62.44,62.47,62.44,62.46,84800.0,40.43,40.4494,40.43,40.4429,84800.0
2012-04-03 13:00:00,62.46,62.47,62.44,62.47,30200.0,40.4429,40.4494,40.43,40.4494,30200.0
2012-04-03 13:10:00,62.46,62.49,62.45,62.48,63500.0,40.4429,40.4624,40.4365,40.4559,63500.0
2012-04-03 13:20:00,62.47,62.48,62.43,62.44,55100.0,40.4494,40.4559,40.4235,40.43,55100.0
2012-04-03 13:30:00,62.44,62.46,62.41,62.46,41400.0,40.43,40.4429,40.4106,40.4429,41400.0
2012-04-03 13:40:00,62.45,62.47,62.42,62.47,22200.0,40.4365,40.4494,40.417,40.4494,22200.0
2012-04-03 13:50:00,62.46,62.51,62.44,62.49,24500.0,40.4429,40.4753,40.43,40.4624,24500.0
2012-04-03 14:00:00,62.49,62.49,62.2,62.28,266400.0,40.4624,40.4624,40.2746,40.3264,266400.0
2012-04-03 14:10:00,62.28,62.31,62.19,62.3,254300.0,40.3264,40.3458,40.2681,40.3393,254300.0
2012-04-03 14:20:00,62.3,62.33,62.23,62.26,88600.0,40.3393,40.3588,40.294,40.3134,88600.0
2012-04-03 14:30:00,62.26,62.3,62.17,62.17,80300.0,40.3134,40.3393,40.2552,40.2552,80300.0
2012-04-03 14:40:00,62.19,62.27,62.19,62.24,175000.0,40.2681,40.3199,40.2681,40.3005,175000.0
2012-04-03 14:50:00,62.24,62.31,62.21,62.29,152300.0,40.3005,40.3458,40.2811,40.3329,152300.0
2012-04-03 15:00:00,62.29,62.39,62.26,62.29,320600.0,40.3329,40.3976,40.3134,40.3329,320600.0
2012-04-03 15:10:00,62.28,62.34,62.26,62.28,328000.0,40.3264,40.3652,40.3134,40.3264,328000.0
2012-04-03 15:20:00,62.28,62.28,62.2,62.23,204800.0,40.3264,40.3264,40.2746,40.294,204800.0
2012-04-03 15:30:00,62.22,62.3,62.21,62.26,228400.0,40.2875,40.3393,40.2811,40.3134,228400.0
2012-04-03 15:40:00,62.27,62.39,62.25,62.38,242200.0,40.3199,40.3976,40.307,40.3911,242200.0
2012-04-03 15:50:00,62.38,62.42,62.35,62.4,588900.0,40.3911,40.417,40.3717,40.4041,588900.0
2012-04-04 09:30:00,62.0,62.03,61.87,61.98,180700.0,40.1451,40.1645,40.0609,40.1321,180700.0
2012-04-04 09:40:00,61.97,61.98,61.85,61.86,90200.0,40.1257,40.1321,40.048,40.0544,90200.0
2012-04-04 09:50:00,61.86,61.92,61.81,61.83,147700.0,40.0544,40.0933,40.0221,40.035,147700.0
2012-04-04 10:00:00,61.83,61.86,61.74,61.77,182700.0,40.035,40.0544,39.9767,39.9962,182700.0
2012-04-04 10:10:00,61.77,61.77,61.68,61.69,252200.0,39.9962,39.9962,39.9379,39.9444,252200.0
2012-04-04 10:20:00,61.69,61.7,61.62,61.65,419600.0,39.9444,39.9508,39.899,39.9185,419600.0
2012-04-04 10:30:00,61.64,61.67,61.58,61.66,248100.0,39.912,39.9314,39.8731,39.9249,248100.0
2012-04-04 10:40:00,61.66,61.66,61.54,61.58,166900.0,39.9249,39.9249,39.8472,39.8731,166900.0
2012-04-04 10:50:00,61.58,61.58,61.52,61.53,150200.0,39.8731,39.8731,39.8343,39.8408,150200.0
2012-04-04 11:00:00,61.52,61.69,61.52,61.68,128800.0,39.8343,39.9444,39.8343,39.9379,128800.0
2012-04-04 11:10:00,61.69,61.73,61.64,61.7,94400.0,39.9444,39.9703,39.912,39.9508,94400.0
2012-04-04 11:20:00,61.7,61.73,61.64,61.7,58800.0,39.9508,39.9703,39.912,39.9508,58800.0
2012-04-04 11:30:00,61.7,61.84,61.69,61.83,90800.0,39.9508,40.0415,39.9444,40.035,90800.0
2012-04-04 11:40:00,61.83,61.84,61.8,61.84,31000.0,40.035,40.0415,40.0156,40.0415,31000.0
2012-04-04 11:50:00,61.83,61.87,61.83,61.84,76900.0,40.035,40.0609,40.035,40.0415,76900.0
2012-04-04 12:00:00,61.84,61.86,61.81,61.85,133500.0,40.0415,40.0544,40.0221,40.048,133500.0
2012-04-04 12:10:00,61.85,61.95,61.84,61.91,90500.0,40.048,40.1127,40.0415,40.0868,90500.0
2012-04-04 12:20:00,61.91,61.92,61.84,61.85,51900.0,40.0868,40.0933,40.0415,40.048,51900.0
2012-04-04 12:30:00,61.85,61.87,61.84,61.87,19800.0,40.048,40.0609,40.0415,40.0609,19800.0
2012-04-04 12:40:00,61.87,61.89,61.85,61.89,67900.0,40.0609,40.0739,40.048,40.0739,67900.0
2012-04-04 12:50:00,61.89,61.92,61.85,61.87,103700.0,40.0739,40.0933,40.048,40.0609,103700.0
2012-04-04 13:00:00,61.87,61.88,61.83,61.87,83300.0,40.0609,40.0674,40.035,40.0609,83300.0
2012-04-04 13:10:00,61.87,61.9,61.84,61.89,117600.0,40.0609,40.0803,40.0415,40.0739,117600.0
2012-04-04 13:20:00,61.89,61.92,61.83,61.86,197500.0,40.0739,40.0933,40.035,40.0544,197500.0
2012-04-04 13:30:00,61.86,61.89,61.84,61.86,85400.0,40.0544,40.0739,40.0415,40.0544,85400.0
2012-04-04 13:40:00,61.86,61.96,61.86,61.94,60300.0,40.0544,40.1192,40.0544,40.1062,60300.0
2012-04-04 13:50:00,61.94,62.01,61.93,62.0,26900.0,40.1062,40.1516,40.0998,40.1451,26900.0
2012-04-04 14:00:00,62.0,62.01,61.91,61.91,98500.0,40.1451,40.1516,40.0868,40.0868,98500.0
2012-04-04 14:10:00,61.92,61.95,61.88,61.9,36800.0,40.0933,40.1127,40.0674,40.0803,36800.0
2012-04-04 14:20:00,61.9,61.92,61.84,61.85,67200.0,40.0803,40.0933,40.0415,40.048,67200.0
2012-04-04 14:30:00,61.85,61.93,61.84,61.92,56200.0,40.048,40.0998,40.0415,40.0933,56200.0
2012-04-04 14:40:00,61.92,61.93,61.89,61.91,122800.0,40.0933,40.0998,40.0739,40.0868,122800.0
2012-04-04 14:50:00,61.91,61.91,61.86,61.91,88500.0,40.0868,40.0868,40.0544,40.0868,88500.0
2012-04-04 15:00:00,61.9,61.92,61.86,61.91,61600.0,40.0803,40.0933,40.0544,40.0868,61600.0
2012-04-04 15:10:00,61.91,61.97,61.9,61.92,61400.0,40.0868,40.1257,40.0803,40.0933,61400.0
2012-04-04 15:20:00,61.93,61.94,61.88,61.9,181900.0,40.0998,40.1062,40.0674,40.0803,181900.0
2012-04-04 15:30:00,61.9,61.96,61.89,61.9,107800.0,40.0803,40.1192,40.0739,40.0803,107800.0
2012-04-04 15:40:00,61.91,61.93,61.86,61.91,208000.0,40.0868,40.0998,40.0544,40.0868,208000.0
2012-04-04 15:50:00,61.91,61.92,61.75,61.78,625000.0,40.0868,40.0933,39.9832,40.0026,625000.0
2012-04-05 09:30:00,61.61,61.61,61.42,61.42,111300.0,39.8926,39.8926,39.7695,39.7695,111300.0
2012-04-05 09:40:00,61.42,61.62,61.41,61.62,334400.0,39.7695,39.899,39.7631,39.899,334400.0
2012-04-05 09:50:00,61.62,61.67,61.53,61.54,237800.0,39.899,39.9314,39.8408,39.8472,237800.0
2012-04-05 10:00:00,61.52,61.82,61.52,61.79,133000.0,39.8343,40.0285,39.8343,40.0091,133000.0
2012-04-05 10:10:00,61.79,61.8,61.62,61.65,106400.0,40.0091,40.0156,39.899,39.9185,106400.0
2012-04-05 10:20:00,61.65,61.67,61.64,61.65,63900.0,39.9185,39.9314,39.912,39.9185,63900.0
2012-04-05 10:30:00,61.65,61.66,61.58,61.66,132700.0,39.9185,39.9249,39.8731,39.9249,132700.0
2012-04-05 10:40:00,61.67,61.69,61.64,61.68,109300.0,39.9314,39.9444,39.912,39.9379,109300.0
2012-04-05 10:50:00,61.69,61.7,61.62,61.7,106000.0,39.9444,39.9508,39.899,39.9508,106000.0
2012-04-05 11:00:00,61.69,61.69,61.6,61.61,37100.0,39.9444,39.9444,39.8861,39.8926,37100.0
2012-04-05 11:10:00,61.6,61.64,61.58,61.58,47600.0,39.8861,39.912,39.8731,39.8731,47600.0
2012-04-05 11:20:00,61.59,61.61,61.55,61.55,84700.0,39.8796,39.8926,39.8537,39.8537,84700.0
2012-04-05 11:30:00,61.55,61.58,61.48,61.5,107300.0,39.8537,39.8731,39.8084,39.8213,107300.0
2012-04-05 11:40:00,61.51,61.53,61.45,61.5,119800.0,39.8278,39.8408,39.789,39.8213,119800.0
2012-04-05 11:50:00,61.49,61.52,61.45,61.52,79000.0,39.8149,39.8343,39.789,39.8343,79000.0
2012-04-05 12:00:00,61.52,61.57,61.48,61.55,80000.0,39.8343,39.8667,39.8084,39.8537,80000.0
2012-04-05 12:10:00,61.55,61.56,61.48,61.5,42300.0,39.8537,39.8602,39.8084,39.8213,42300.0
2012-04-05 12:20:00,61.5,61.55,61.5,61.52,28500.0,39.8213,39.8537,39.8213,39.8343,28500.0
2012-04-05 12:30:00,61.51,61.51,61.46,61.46,50800.0,39.8278,39.8278,39.7954,39.7954,50800.0
2012-04-05 12:40:00,61.47,61.48,61.43,61.45,49400.0,39.8019,39.8084,39.776,39.789,49400.0
2012-04-05 12:50:00,61.45,61.48,61.45,61.48,22000.0,39.789,39.8084,39.789,39.8084,22000.0
2012-04-05 13:00:00,61.48,61.52,61.48,61.48,40700.0,39.8084,39.8343,39.8084,39.8084,40700.0
2012-04-05 13:10:00,61.49,61.52,61.44,61.45,76200.0,39.8149,39.8343,39.7825,39.789,76200.0
2012-04-05 13:20:00,61.45,61.51,61.45,61.48,41200.0,39.789,39.8278,39.789,39.8084,41200.0
2012-04-05 13:30:00,61.48,61.48,61.46,61.48,13000.0,39.8084,39.8084,39.7954,39.8084,13000.0
2012-04-05 13:40:00,61.48,61.48,61.37,61.39,92200.0,39.8084,39.8084,39.7372,39.7501,92200.0
2012-04-05 13:50:00,61.38,61.41,61.33,61.38,110600.0,39.7436,39.7631,39.7113,39.7436,110600.0
2012-04-05 14:00:00,61.38,61.4,61.35,61.38,48100.0,39.7436,39.7566,39.7242,39.7436,48100.0
2012-04-05 14:10:00,61.39,61.43,61.37,61.42,35100.0,39.7501,39.776,39.7372,39.7695,35100.0
2012-04-05 14:20:00,61.41,61.44,61.39,61.41,18700.0,39.7631,39.7825,39.7501,39.7631,18700.0
2012-04-05 14:30:00,61.4,61.44,61.38,61.39,42100.0,39.7566,39.7825,39.7436,39.7501,42100.0
2012-04-05 14:40:00,61.39,61.43,61.39,61.4,67700.0,39.7501,39.776,39.7501,39.7566,67700.0
2012-04-05 14:50:00,61.4,61.46,61.39,61.44,71900.0,39.7566,39.7954,39.7501,39.7825,71900.0
2012-04-05 15:00:00,61.45,61.46,61.43,61.44,52300.0,39.789,39.7954,39.776,39.7825,52300.0
2012-04-05 15:10:00,61.43,61.44,61.4,61.44,71500.0,39.776,39.7825,39.7566,39.7825,71500.0
2012-04-05 15:20:00,61.44,61.47,61.43,61.47,176900.0,39.7825,39.8019,39.776,39.8019,176900.0
2012-04-05 15:30:00,61.47,61.48,61.45,61.48,130500.0,39.8019,39.8084,39.789,39.8084,130500.0
2012-04-05 15:40:00,61.47,61.54,61.46,61.51,278800.0,39.8019,39.8472,39.7954,39.8278,278800.0
2012-04-05 15:50:00,61.51,61.56,61.5,61.53,676100.0,39.8278,39.8602,39.8213,39.8408,676100.0
2012-04-09 09:30:00,60.71,60.88,60.6,60.84,241500.0,39.3098,39.4199,39.2386,39.394,241500.0
2012-04-09 09:40:00,60.84,60.88,60.72,60.72,96200.0,39.394,39.4199,39.3163,39.3163,96200.0
2012-04-09 09:50:00,60.72,60.74,60.68,60.72,121700.0,39.3163,39.3292,39.2904,39.3163,121700.0
2012-04-09 10:00:00,60.72,60.75,60.65,60.66,192000.0,39.3163,39.3357,39.271,39.2774,192000.0
2012-04-09 10:10:00,60.66,60.67,60.61,60.62,133300.0,39.2774,39.2839,39.2451,39.2515,133300.0
2012-04-09 10:20:00,60.62,60.69,60.58,60.65,150700.0,39.2515,39.2969,39.2256,39.271,150700.0
2012-04-09 10:30:00,60.64,60.65,60.55,60.55,59700.0,39.2645,39.271,39.2062,39.2062,59700.0
2012-04-09 10:40:00,60.55,60.69,60.55,60.68,84400.0,39.2062,39.2969,39.2062,39.2904,84400.0
2012-04-09 10:50:00,60.68,60.78,60.67,60.78,62900.0,39.2904,39.3551,39.2839,39.3551,62900.0
2012-04-09 11:00:00,60.78,60.79,60.73,60.75,77600.0,39.3551,39.3616,39.3228,39.3357,77600.0
2012-04-09 11:10:00,60.74,60.78,60.7,60.74,97100.0,39.3292,39.3551,39.3033,39.3292,97100.0
2012-04-09 11:20:00,60.73,60.75,60.71,60.72,68100.0,39.3228,39.3357,39.3098,39.3163,68100.0
2012-04-09 11:30:00,60.72,60.77,60.71,60.76,18200.0,39.3163,39.3487,39.3098,39.3422,18200.0
2012-04-09 11:40:00,60.76,60.78,60.74,60.78,30100.0,39.3422,39.3551,39.3292,39.3551,30100.0
2012-04-09 11:50:00,60.76,60.81,60.76,60.81,25700.0,39.3422,39.3746,39.3422,39.3746,25700.0
2012-04-09 12:00:00,60.81,60.81,60.73,60.76,37000.0,39.3746,39.3746,39.3228,39.3422,37000.0
2012-04-09 12:10:00,60.75,60.82,60.75,60.8,29200.0,39.3357,39.381,39.3357,39.3681,29200.0
2012-04-09 12:20:00,60.8,60.8,60.77,60.77,13700.0,39.3681,39.3681,39.3487,39.3487,13700.0
2012-04-09 12:30:00,60.77,60.83,60.77,60.82,39300.0,39.3487,39.3875,39.3487,39.381,39300.0
2012-04-09 12:40:00,60.82,60.88,60.82,60.87,50500.0,39.381,39.4199,39.381,39.4134,50500.0
2012-04-09 12:50:00,60.87,60.88,60.8,60.84,67300.0,39.4134,39.4199,39.3681,39.394,67300.0
2012-04-09 13:00:00,60.84,60.88,60.84,60.86,59300.0,39.394,39.4199,39.394,39.4069,59300.0
2012-04-09 13:10:00,60.86,60.9,60.86,60.88,21200.0,39.4069,39.4328,39.4069,39.4199,21200.0
2012-04-09 13:20:00,60.88,60.92,60.86,60.89,20000.0,39.4199,39.4458,39.4069,39.4264,20000.0
2012-04-09 13:30:00,60.9,60.93,60.89,60.92,36600.0,39.4328,39.4523,39.4264,39.4458,36600.0
2012-04-09 13:40:00,60.93,60.98,60.92,60.96,49100.0,39.4523,39.4846,39.4458,39.4717,49100.0
2012-04-09 13:50:00,60.96,61.03,60.94,61.01,44400.0,39.4717,39.517,39.4587,39.5041,44400.0
2012-04-09 14:00:00,61.01,61.01,60.93,60.98,42900.0,39.5041,39.5041,39.4523,39.4846,42900.0
2012-04-09 14:10:00,60.98,61.04,60.95,61.03,50500.0,39.4846,39.5235,39.4652,39.517,50500.0
2012-04-09 14:20:00,61.03,61.07,61.03,61.06,36500.0,39.517,39.5429,39.517,39.5364,36500.0
2012-04-09 14:30:00,61.06,61.1,61.03,61.07,72000.0,39.5364,39.5623,39.517,39.5429,72000.0
2012-04-09 14:40:00,61.07,61.14,61.07,61.13,203100.0,39.5429,39.5882,39.5429,39.5818,203100.0
2012-04-09 14:50:00,61.14,61.17,61.13,61.13,50600.0,39.5882,39.6077,39.5818,39.5818,50600.0
2012-04-09 15:00:00,61.13,61.15,61.12,61.13,40200.0,39.5818,39.5947,39.5753,39.5818,40200.0
2012-04-09 15:10:00,61.12,61.13,61.07,61.11,48700.0,39.5753,39.5818,39.5429,39.5688,48700.0
2012-04-09 15:20:00,61.1,61.11,61.03,61.03,47300.0,39.5623,39.5688,39.517,39.517,47300.0
2012-04-09 15:30:00,61.03,61.04,61.0,61.01,113800.0,39.517,39.5235,39.4976,39.5041,113800.0
2012-04-09 15:40:00,61.01,61.03,60.87,60.92,190200.0,39.5041,39.517,39.4134,39.4458,190200.0
2012-04-09 15:50:00,60.92,60.97,60.91,60.92,473400.0,39.4458,39.4782,39.4393,39.4458,473400.0
2012-04-10 09:30:00,60.83,61.07,60.81,61.07,174800.0,39.3875,39.5429,39.3746,39.5429,174800.0
2012-04-10 09:40:00,61.07,61.09,60.95,60.97,148000.0,39.5429,39.5559,39.4652,39.4782,148000.0
2012-04-10 09:50:00,60.97,61.0,60.91,60.98,102800.0,39.4782,39.4976,39.4393,39.4846,102800.0
2012-04-10 10:00:00,60.98,60.98,60.76,60.79,136000.0,39.4846,39.4846,39.3422,39.3616,136000.0
2012-04-10 10:10:00,60.79,60.8,60.73,60.77,105300.0,39.3616,39.3681,39.3228,39.3487,105300.0
2012-04-10 10:20:00,60.77,60.77,60.71,60.74,407100.0,39.3487,39.3487,39.3098,39.3292,407100.0
2012-04-10 10:30:00,60.75,60.75,60.65,60.7,181400.0,39.3357,39.3357,39.271,39.3033,181400.0
2012-04-10 10:40:00,60.69,60.7,60.65,60.65,216300.0,39.2969,39.3033,39.271,39.271,216300.0
2012-04-10 10:50:00,60.65,60.66,60.49,60.52,389400.0,39.271,39.2774,39.1674,39.1868,389400.0
2012-04-10 11:00:00,60.53,60.59,60.52,60.54,84700.0,39.1933,39.2321,39.1868,39.1997,84700.0
2012-04-10 11:10:00,60.55,60.55,60.45,60.46,73600.0,39.2062,39.2062,39.1415,39.1479,73600.0
2012-04-10 11:20:00,60.46,60.47,60.42,60.42,99300.0,39.1479,39.1544,39.122,39.122,99300.0
2012-04-10 11:30:00,60.41,60.43,60.35,60.36,86200.0,39.1156,39.1285,39.0767,39.0832,86200.0
2012-04-10 11:40:00,60.36,60.36,60.26,60.26,128800.0,39.0832,39.0832,39.0184,39.0184,128800.0
2012-04-10 11:50:00,60.26,60.27,60.15,60.24,306600.0,39.0184,39.0249,38.9472,39.0055,306600.0
2012-04-10 12:00:00,60.25,60.26,60.18,60.2,93700.0,39.012,39.0184,38.9666,38.9796,93700.0
2012-04-10 12:10:00,60.19,60.2,60.06,60.12,196900.0,38.9731,38.9796,38.8889,38.9278,196900.0
2012-04-10 12:20:00,60.12,60.12,60.05,60.07,104100.0,38.9278,38.9278,38.8825,38.8954,104100.0
2012-04-10 12:30:00,60.08,60.1,60.03,60.03,125300.0,38.9019,38.9148,38.8695,38.8695,125300.0
2012-04-10 12:40:00,60.03,60.07,60.03,60.03,65600.0,38.8695,38.8954,38.8695,38.8695,65600.0
2012-04-10 12:50:00,60.03,60.05,59.95,60.0,387700.0,38.8695,38.8825,38.8177,38.8501,387700.0
2012-04-10 13:00:00,60.0,60.02,59.98,60.0,101500.0,38.8501,38.863,38.8371,38.8501,101500.0
2012-04-10 13:10:00,59.99,60.02,59.89,59.89,206000.0,38.8436,38.863,38.7789,38.7789,206000.0
2012-04-10 13:20:00,59.9,59.94,59.88,59.93,107700.0,38.7853,38.8112,38.7724,38.8048,107700.0
2012-04-10 13:30:00,59.93,59.95,59.87,59.91,179300.0,38.8048,38.8177,38.7659,38.7918,179300.0
2012-04-10 13:40:00,59.9,59.99,59.89,59.98,129700.0,38.7853,38.8436,38.7789,38.8371,129700.0
2012-04-10 13:50:00,59.97,59.98,59.9,59.9,79000.0,38.8307,38.8371,38.7853,38.7853,79000.0
2012-04-10 14:00:00,59.9,59.94,59.9,59.92,86200.0,38.7853,38.8112,38.7853,38.7983,86200.0
2012-04-10 14:10:00,59.93,59.93,59.84,59.86,154500.0,38.8048,38.8048,38.7465,38.7594,154500.0
2012-04-10 14:20:00,59.85,59.86,59.78,59.81,163500.0,38.753,38.7594,38.7076,38.7271,163500.0
2012-04-10 14:30:00,59.8,59.81,59.64,59.65,358300.0,38.7206,38.7271,38.617,38.6235,358300.0
2012-04-10 14:40:00,59.65,59.76,59.65,59.76,179000.0,38.6235,38.6947,38.6235,38.6947,179000.0
2012-04-10 14:50:00,59.76,59.78,59.72,59.73,149000.0,38.6947,38.7076,38.6688,38.6753,149000.0
2012-04-10 15:00:00,59.74,59.74,59.67,59.69,225900.0,38.6817,38.6817,38.6364,38.6494,225900.0
2012-04-10 15:10:00,59.7,59.71,59.65,59.71,227200.0,38.6558,38.6623,38.6235,38.6623,227200.0
2012-04-10 15:20:00,59.71,59.74,59.69,59.69,135500.0,38.6623,38.6817,38.6494,38.6494,135500.0
2012-04-10 15:30:00,59.7,59.8,59.69,59.77,340700.0,38.6558,38.7206,38.6494,38.7012,340700.0
2012-04-10 15:40:00,59.77,59.78,59.66,59.69,340200.0,38.7012,38.7076,38.6299,38.6494,340200.0
2012-04-10 15:50:00,59.69,59.81,59.68,59.73,1621000.0,38.6494,38.7271,38.6429,38.6753,1621000.0
2012-04-11 09:30:00,60.25,60.33,60.0,60.22,319800.0,39.012,39.0638,38.8501,38.9925,319800.0
2012-04-11 09:40:00,60.22,60.25,60.12,60.14,273400.0,38.9925,39.012,38.9278,38.9407,273400.0
2012-04-11 09:50:00,60.14,60.14,60.02,60.07,179700.0,38.9407,38.9407,38.863,38.8954,179700.0
2012-04-11 10:00:00,60.08,60.24,60.08,60.21,236500.0,38.9019,39.0055,38.9019,38.9861,236500.0
2012-04-11 10:10:00,60.22,60.33,60.21,60.32,155100.0,38.9925,39.0638,38.9861,39.0573,155100.0
2012-04-11 10:20:00,60.33,60.38,60.29,60.35,109500.0,39.0638,39.0961,39.0379,39.0767,109500.0
2012-04-11 10:30:00,60.36,60.42,60.36,60.41,67900.0,39.0832,39.122,39.0832,39.1156,67900.0
2012-04-11 10:40:00,60.41,60.43,60.38,60.4,40200.0,39.1156,39.1285,39.0961,39.1091,40200.0
2012-04-11 10:50:00,60.4,60.44,60.36,60.42,34300.0,39.1091,39.135,39.0832,39.122,34300.0
2012-04-11 11:00:00,60.43,60.43,60.32,60.35,109800.0,39.1285,39.1285,39.0573,39.0767,109800.0
2012-04-11 11:10:00,60.35,60.36,60.31,60.34,71000.0,39.0767,39.0832,39.0508,39.0702,71000.0
2012-04-11 11:20:00,60.33,60.35,60.31,60.35,78100.0,39.0638,39.0767,39.0508,39.0767,78100.0
2012-04-11 11:30:00,60.34,60.37,60.34,60.34,59500.0,39.0702,39.0897,39.0702,39.0702,59500.0
2012-04-11 11:40:00,60.35,60.36,60.27,60.28,152300.0,39.0767,39.0832,39.0249,39.0314,152300.0
2012-04-11 11:50:00,60.27,60.3,60.25,60.27,76700.0,39.0249,39.0443,39.012,39.0249,76700.0
2012-04-11 12:00:00,60.27,60.28,60.24,60.26,44300.0,39.0249,39.0314,39.0055,39.0184,44300.0
2012-04-11 12:10:00,60.26,60.31,60.26,60.31,45800.0,39.0184,39.0508,39.0184,39.0508,45800.0
2012-04-11 12:20:00,60.31,60.33,60.3,60.33,27800.0,39.0508,39.0638,39.0443,39.0638,27800.0
2012-04-11 12:30:00,60.32,60.32,60.22,60.24,71100.0,39.0573,39.0573,38.9925,39.0055,71100.0
2012-04-11 12:40:00,60.24,60.3,60.23,60.3,48400.0,39.0055,39.0443,38.999,39.0443,48400.0
2012-04-11 12:50:00,60.3,60.37,60.28,60.37,34700.0,39.0443,39.0897,39.0314,39.0897,34700.0
2012-04-11 13:00:00,60.39,60.43,60.34,60.43,40500.0,39.1026,39.1285,39.0702,39.1285,40500.0
2012-04-11 13:10:00,60.42,60.43,60.36,60.36,36200.0,39.122,39.1285,39.0832,39.0832,36200.0
2012-04-11 13:20:00,60.37,60.38,60.35,60.36,30200.0,39.0897,39.0961,39.0767,39.0832,30200.0
2012-04-11 13:30:00,60.36,60.39,60.35,60.39,22100.0,39.0832,39.1026,39.0767,39.1026,22100.0
2012-04-11 13:40:00,60.39,60.42,60.38,60.4,28100.0,39.1026,39.122,39.0961,39.1091,28100.0
2012-04-11 13:50:00,60.4,60.44,60.39,60.43,28400.0,39.1091,39.135,39.1026,39.1285,28400.0
2012-04-11 14:00:00,60.43,60.44,60.37,60.41,44900.0,39.1285,39.135,39.0897,39.1156,44900.0
2012-04-11 14:10:00,60.4,60.44,60.39,60.41,22400.0,39.1091,39.135,39.1026,39.1156,22400.0
2012-04-11 14:20:00,60.41,60.45,60.4,60.42,24900.0,39.1156,39.1415,39.1091,39.122,24900.0
2012-04-11 14:30:00,60.43,60.44,60.35,60.41,48400.0,39.1285,39.135,39.0767,39.1156,48400.0
2012-04-11 14:40:00,60.4,60.41,60.38,60.39,20800.0,39.1091,39.1156,39.0961,39.1026,20800.0
2012-04-11 14:50:00,60.4,60.42,60.38,60.4,20900.0,39.1091,39.122,39.0961,39.1091,20900.0
2012-04-11 15:00:00,60.4,60.42,60.39,60.39,35100.0,39.1091,39.122,39.1026,39.1026,35100.0
2012-04-11 15:10:00,60.4,60.42,60.35,60.39,101000.0,39.1091,39.122,39.0767,39.1026,101000.0
2012-04-11 15:20:00,60.39,60.44,60.37,60.38,335900.0,39.1026,39.135,39.0897,39.0961,335900.0
2012-04-11 15:30:00,60.38,60.45,60.38,60.39,265500.0,39.0961,39.1415,39.0961,39.1026,265500.0
2012-04-11 15:40:00,60.38,60.45,60.37,60.4,611800.0,39.0961,39.1415,39.0897,39.1091,611800.0
2012-04-11 15:50:00,60.39,60.5,60.37,60.48,1090200.0,39.1026,39.1738,39.0897,39.1609,1090200.0
2012-04-12 09:30:00,60.59,60.64,60.34,60.61,118600.0,39.2321,39.2645,39.0702,39.2451,118600.0
2012-04-12 09:40:00,60.62,60.66,60.57,60.62,90900.0,39.2515,39.2774,39.2192,39.2515,90900.0
2012-04-12 09:50:00,60.63,60.77,60.6,60.73,306400.0,39.258,39.3487,39.2386,39.3228,306400.0
2012-04-12 10:00:00,60.73,60.75,60.56,60.62,247000.0,39.3228,39.3357,39.2127,39.2515,247000.0
2012-04-12 10:10:00,60.62,60.68,60.58,60.58,137100.0,39.2515,39.2904,39.2256,39.2256,137100.0
2012-04-12 10:20:00,60.58,60.68,60.58,60.68,82500.0,39.2256,39.2904,39.2256,39.2904,82500.0
2012-04-12 10:30:00,60.67,60.84,60.67,60.82,324200.0,39.2839,39.394,39.2839,39.381,324200.0
2012-04-12 10:40:00,60.81,60.87,60.77,60.79,144900.0,39.3746,39.4134,39.3487,39.3616,144900.0
2012-04-12 10:50:00,60.79,60.81,60.74,60.78,92900.0,39.3616,39.3746,39.3292,39.3551,92900.0
2012-04-12 11:00:00,60.79,60.97,60.77,60.89,345500.0,39.3616,39.4782,39.3487,39.4264,345500.0
2012-04-12 11:10:00,60.89,61.0,60.86,60.98,117900.0,39.4264,39.4976,39.4069,39.4846,117900.0
2012-04-12 11:20:00,60.98,61.04,60.96,61.03,123100.0,39.4846,39.5235,39.4717,39.517,123100.0
2012-04-12 11:30:00,61.04,61.09,61.03,61.06,170300.0,39.5235,39.5559,39.517,39.5364,170300.0
2012-04-12 11:40:00,61.05,61.06,61.03,61.06,31600.0,39.53,39.5364,39.517,39.5364,31600.0
2012-04-12 11:50:00,61.06,61.07,61.03,61.05,37200.0,39.5364,39.5429,39.517,39.53,37200.0
2012-04-12 12:00:00,61.06,61.09,61.05,61.05,42900.0,39.5364,39.5559,39.53,39.53,42900.0
2012-04-12 12:10:00,61.06,61.09,61.04,61.09,90700.0,39.5364,39.5559,39.5235,39.5559,90700.0
2012-04-12 12:20:00,61.09,61.14,61.08,61.12,43500.0,39.5559,39.5882,39.5494,39.5753,43500.0
2012-04-12 12:30:00,61.12,61.14,61.11,61.12,21400.0,39.5753,39.5882,39.5688,39.5753,21400.0
2012-04-12 12:40:00,61.12,61.18,61.11,61.15,98600.0,39.5753,39.6141,39.5688,39.5947,98600.0
2012-04-12 12:50:00,61.15,61.22,61.15,61.22,66000.0,39.5947,39.64,39.5947,39.64,66000.0
2012-04-12 13:00:00,61.22,61.23,61.21,61.22,57500.0,39.64,39.6465,39.6336,39.64,57500.0
2012-04-12 13:10:00,61.21,61.25,61.21,61.23,41500.0,39.6336,39.6595,39.6336,39.6465,41500.0
2012-04-12 13:20:00,61.22,61.23,61.21,61.23,22100.0,39.64,39.6465,39.6336,39.6465,22100.0
2012-04-12 13:30:00,61.22,61.25,61.22,61.24,20200.0,39.64,39.6595,39.64,39.653,20200.0
2012-04-12 13:40:00,61.23,61.24,61.21,61.24,58200.0,39.6465,39.653,39.6336,39.653,58200.0
2012-04-12 13:50:00,61.23,61.24,61.16,61.19,91100.0,39.6465,39.653,39.6012,39.6206,91100.0
2012-04-12 14:00:00,61.18,61.19,61.16,61.18,27100.0,39.6141,39.6206,39.6012,39.6141,27100.0
2012-04-12 14:10:00,61.19,61.2,61.18,61.19,42000.0,39.6206,39.6271,39.6141,39.6206,42000.0
2012-04-12 14:20:00,61.2,61.23,61.2,61.2,35600.0,39.6271,39.6465,39.6271,39.6271,35600.0
2012-04-12 14:30:00,61.21,61.23,61.18,61.18,47700.0,39.6336,39.6465,39.6141,39.6141,47700.0
2012-04-12 14:40:00,61.19,61.24,61.19,61.23,62900.0,39.6206,39.653,39.6206,39.6465,62900.0
2012-04-12 14:50:00,61.23,61.29,61.23,61.27,49400.0,39.6465,39.6854,39.6465,39.6724,49400.0
2012-04-12 15:00:00,61.27,61.28,61.26,61.27,51000.0,39.6724,39.6789,39.6659,39.6724,51000.0
2012-04-12 15:10:00,61.26,61.26,61.24,61.26,88300.0,39.6659,39.6659,39.653,39.6659,88300.0
2012-04-12 15:20:00,61.25,61.26,61.2,61.21,69400.0,39.6595,39.6659,39.6271,39.6336,69400.0
2012-04-12 15:30:00,61.21,61.26,61.19,61.25,130400.0,39.6336,39.6659,39.6206,39.6595,130400.0
2012-04-12 15:40:00,61.24,61.32,61.24,61.28,255100.0,39.653,39.7048,39.653,39.6789,255100.0
2012-04-12 15:50:00,61.28,61.34,61.25,61.34,1364800.0,39.6789,39.7177,39.6595,39.7177,1364800.0
2012-04-13 09:30:00,61.21,61.26,61.06,61.11,96500.0,39.6336,39.6659,39.5364,39.5688,96500.0
2012-04-13 09:40:00,61.12,61.21,61.04,61.04,115700.0,39.5753,39.6336,39.5235,39.5235,115700.0
2012-04-13 09:50:00,61.04,61.07,60.91,60.93,242400.0,39.5235,39.5429,39.4393,39.4523,242400.0
2012-04-13 10:00:00,60.93,61.0,60.83,60.97,167500.0,39.4523,39.4976,39.3875,39.4782,167500.0
2012-04-13 10:10:00,60.98,61.07,60.96,61.01,220200.0,39.4846,39.5429,39.4717,39.5041,220200.0
2012-04-13 10:20:00,61.01,61.05,60.97,61.03,252800.0,39.5041,39.53,39.4782,39.517,252800.0
2012-04-13 10:30:00,61.02,61.03,60.95,61.01,160800.0,39.5105,39.517,39.4652,39.5041,160800.0
2012-04-13 10:40:00,61.01,61.05,60.97,61.0,134600.0,39.5041,39.53,39.4782,39.4976,134600.0
2012-04-13 10:50:00,61.0,61.06,60.98,61.05,64300.0,39.4976,39.5364,39.4846,39.53,64300.0
2012-04-13 11:00:00,61.05,61.16,61.05,61.14,141900.0,39.53,39.6012,39.53,39.5882,141900.0
2012-04-13 11:10:00,61.15,61.23,61.11,61.18,137400.0,39.5947,39.6465,39.5688,39.6141,137400.0
2012-04-13 11:20:00,61.18,61.27,61.17,61.26,82700.0,39.6141,39.6724,39.6077,39.6659,82700.0
2012-04-13 11:30:00,61.25,61.25,61.22,61.24,43200.0,39.6595,39.6595,39.64,39.653,43200.0
2012-04-13 11:40:00,61.25,61.3,61.25,61.27,50100.0,39.6595,39.6918,39.6595,39.6724,50100.0
2012-04-13 11:50:00,61.26,61.28,61.17,61.2,45400.0,39.6659,39.6789,39.6077,39.6271,45400.0
2012-04-13 12:00:00,61.2,61.22,61.18,61.19,89400.0,39.6271,39.64,39.6141,39.6206,89400.0
2012-04-13 12:10:00,61.18,61.2,61.11,61.11,71300.0,39.6141,39.6271,39.5688,39.5688,71300.0
2012-04-13 12:20:00,61.1,61.11,61.08,61.1,24400.0,39.5623,39.5688,39.5494,39.5623,24400.0
2012-04-13 12:30:00,61.09,61.15,61.09,61.14,46700.0,39.5559,39.5947,39.5559,39.5882,46700.0
2012-04-13 12:40:00,61.14,61.18,61.13,61.17,50600.0,39.5882,39.6141,39.5818,39.6077,50600.0
2012-04-13 12:50:00,61.17,61.19,61.16,61.16,30600.0,39.6077,39.6206,39.6012,39.6012,30600.0
2012-04-13 13:00:00,61.16,61.17,61.16,61.16,50300.0,39.6012,39.6077,39.6012,39.6012,50300.0
2012-04-13 13:10:00,61.16,61.21,61.16,61.18,31800.0,39.6012,39.6336,39.6012,39.6141,31800.0
2012-04-13 13:20:00,61.18,61.21,61.16,61.21,39600.0,39.6141,39.6336,39.6012,39.6336,39600.0
2012-04-13 13:30:00,61.2,61.34,61.2,61.34,35900.0,39.6271,39.7177,39.6271,39.7177,35900.0
2012-04-13 13:40:00,61.34,61.36,61.3,61.31,84300.0,39.7177,39.7307,39.6918,39.6983,84300.0
2012-04-13 13:50:00,61.31,61.32,61.26,61.26,109600.0,39.6983,39.7048,39.6659,39.6659,109600.0
2012-04-13 14:00:00,61.27,61.3,61.21,61.22,94100.0,39.6724,39.6918,39.6336,39.64,94100.0
2012-04-13 14:10:00,61.23,61.25,61.23,61.24,29800.0,39.6465,39.6595,39.6465,39.653,29800.0
2012-04-13 14:20:00,61.25,61.33,61.23,61.27,85500.0,39.6595,39.7113,39.6465,39.6724,85500.0
2012-04-13 14:30:00,61.27,61.31,61.24,61.25,70300.0,39.6724,39.6983,39.653,39.6595,70300.0
2012-04-13 14:40:00,61.25,61.27,61.22,61.25,31300.0,39.6595,39.6724,39.64,39.6595,31300.0
2012-04-13 14:50:00,61.25,61.26,61.21,61.23,90300.0,39.6595,39.6659,39.6336,39.6465,90300.0
2012-04-13 15:00:00,61.23,61.27,61.2,61.27,106700.0,39.6465,39.6724,39.6271,39.6724,106700.0
2012-04-13 15:10:00,61.28,61.28,61.22,61.23,42300.0,39.6789,39.6789,39.64,39.6465,42300.0
2012-04-13 15:20:00,61.23,61.26,61.17,61.17,269900.0,39.6465,39.6659,39.6077,39.6077,269900.0
2012-04-13 15:30:00,61.17,61.22,61.03,61.07,297600.0,39.6077,39.64,39.517,39.5429,297600.0
2012-04-13 15:40:00,61.06,61.1,60.95,60.98,321600.0,39.5364,39.5623,39.4652,39.4846,321600.0
2012-04-13 15:50:00,60.99,61.02,60.93,60.98,684100.0,39.4911,39.5105,39.4523,39.4846,684100.0
2012-04-16 09:30:00,61.33,61.58,61.24,61.57,152300.0,39.7113,39.8731,39.653,39.8667,152300.0
2012-04-16 09:40:00,61.57,61.62,61.53,61.62,211200.0,39.8667,39.899,39.8408,39.899,211200.0
2012-04-16 09:50:00,61.62,61.64,61.56,61.59,89300.0,39.899,39.912,39.8602,39.8796,89300.0
2012-04-16 10:00:00,61.59,61.59,61.44,61.53,188800.0,39.8796,39.8796,39.7825,39.8408,188800.0
2012-04-16 10:10:00,61.53,61.53,61.24,61.28,172600.0,39.8408,39.8408,39.653,39.6789,172600.0
2012-04-16 10:20:00,61.27,61.3,61.17,61.29,79300.0,39.6724,39.6918,39.6077,39.6854,79300.0
2012-04-16 10:30:00,61.29,61.34,61.25,61.25,112700.0,39.6854,39.7177,39.6595,39.6595,112700.0
2012-04-16 10:40:00,61.25,61.37,61.25,61.37,180800.0,39.6595,39.7372,39.6595,39.7372,180800.0
2012-04-16 10:50:00,61.38,61.43,61.37,61.41,64800.0,39.7436,39.776,39.7372,39.7631,64800.0
2012-04-16 11:00:00,61.41,61.42,61.35,61.4,96300.0,39.7631,39.7695,39.7242,39.7566,96300.0
2012-04-16 11:10:00,61.43,61.45,61.41,61.45,79100.0,39.776,39.789,39.7631,39.789,79100.0
2012-04-16 11:20:00,61.44,61.47,61.42,61.44,34000.0,39.7825,39.8019,39.7695,39.7825,34000.0
2012-04-16 11:30:00,61.45,61.46,61.31,61.37,76800.0,39.789,39.7954,39.6983,39.7372,76800.0
2012-04-16 11:40:00,61.37,61.47,61.36,61.44,110600.0,39.7372,39.8019,39.7307,39.7825,110600.0
2012-04-16 11:50:00,61.44,61.51,61.4,61.48,130600.0,39.7825,39.8278,39.7566,39.8084,130600.0
2012-04-16 12:00:00,61.48,61.53,61.47,61.48,62000.0,39.8084,39.8408,39.8019,39.8084,62000.0
2012-04-16 12:10:00,61.48,61.52,61.46,61.48,51400.0,39.8084,39.8343,39.7954,39.8084,51400.0
2012-04-16 12:20:00,61.46,61.52,61.43,61.5,54300.0,39.7954,39.8343,39.776,39.8213,54300.0
2012-04-16 12:30:00,61.51,61.55,61.49,61.54,90300.0,39.8278,39.8537,39.8149,39.8472,90300.0
2012-04-16 12:40:00,61.54,61.64,61.54,61.62,83000.0,39.8472,39.912,39.8472,39.899,83000.0
2012-04-16 12:50:00,61.63,61.75,61.6,61.74,118900.0,39.9055,39.9832,39.8861,39.9767,118900.0
2012-04-16 13:00:00,61.74,61.77,61.71,61.75,81100.0,39.9767,39.9962,39.9573,39.9832,81100.0
2012-04-16 13:10:00,61.75,61.82,61.72,61.76,44100.0,39.9832,40.0285,39.9638,39.9897,44100.0
2012-04-16 13:20:00,61.76,61.79,61.72,61.78,60600.0,39.9897,40.0091,39.9638,40.0026,60600.0
2012-04-16 13:30:00,61.77,61.82,61.73,61.81,175600.0,39.9962,40.0285,39.9703,40.0221,175600.0
2012-04-16 13:40:00,61.81,61.96,61.8,61.95,229100.0,40.0221,40.1192,40.0156,40.1127,229100.0
2012-04-16 13:50:00,61.94,62.05,61.93,62.02,213100.0,40.1062,40.1775,40.0998,40.158,213100.0
2012-04-16 14:00:00,62.03,62.05,61.84,61.85,180500.0,40.1645,40.1775,40.0415,40.048,180500.0
2012-04-16 14:10:00,61.84,61.87,61.84,61.85,175800.0,40.0415,40.0609,40.0415,40.048,175800.0
2012-04-16 14:20:00,61.84,61.84,61.65,61.72,317800.0,40.0415,40.0415,39.9185,39.9638,317800.0
2012-04-16 14:30:00,61.72,61.86,61.72,61.82,214100.0,39.9638,40.0544,39.9638,40.0285,214100.0
2012-04-16 14:40:00,61.82,61.86,61.82,61.84,92400.0,40.0285,40.0544,40.0285,40.0415,92400.0
2012-04-16 14:50:00,61.84,61.88,61.81,61.83,292600.0,40.0415,40.0674,40.0221,40.035,292600.0
2012-04-16 15:00:00,61.83,61.83,61.74,61.76,188000.0,40.035,40.035,39.9767,39.9897,188000.0
2012-04-16 15:10:00,61.77,61.84,61.76,61.8,304900.0,39.9962,40.0415,39.9897,40.0156,304900.0
2012-04-16 15:20:00,61.81,61.82,61.73,61.77,227700.0,40.0221,40.0285,39.9703,39.9962,227700.0
2012-04-16 15:30:00,61.76,61.81,61.75,61.8,500700.0,39.9897,40.0221,39.9832,40.0156,500700.0
2012-04-16 15:40:00,61.79,61.83,61.71,61.72,656200.0,40.0091,40.035,39.9573,39.9638,656200.0
2012-04-16 15:50:00,61.73,61.75,61.65,61.71,1092200.0,39.9703,39.9832,39.9185,39.9573,1092200.0
2012-04-17 09:30:00,62.24,62.26,61.84,61.91,539800.0,40.3005,40.3134,40.0415,40.0868,539800.0
2012-04-17 09:40:00,61.91,61.92,61.8,61.82,619100.0,40.0868,40.0933,40.0156,40.0285,619100.0
2012-04-17 09:50:00,61.81,61.87,61.76,61.77,353300.0,40.0221,40.0609,39.9897,39.9962,353300.0
2012-04-17 10:00:00,61.77,61.78,61.59,61.71,311500.0,39.9962,40.0026,39.8796,39.9573,311500.0
2012-04-17 10:10:00,61.71,61.94,61.7,61.94,358800.0,39.9573,40.1062,39.9508,40.1062,358800.0
2012-04-17 10:20:00,61.95,61.95,61.89,61.93,233400.0,40.1127,40.1127,40.0739,40.0998,233400.0
2012-04-17 10:30:00,61.94,61.96,61.88,61.9,92500.0,40.1062,40.1192,40.0674,40.0803,92500.0
2012-04-17 10:40:00,61.9,62.02,61.89,62.0,108500.0,40.0803,40.158,40.0739,40.1451,108500.0
2012-04-17 10:50:00,61.99,62.05,61.99,62.01,45100.0,40.1386,40.1775,40.1386,40.1516,45100.0
2012-04-17 11:00:00,62.02,62.12,62.02,62.11,213400.0,40.158,40.2228,40.158,40.2163,213400.0
2012-04-17 11:10:00,62.1,62.1,62.04,62.09,115000.0,40.2098,40.2098,40.171,40.2034,115000.0
2012-04-17 11:20:00,62.08,62.12,62.06,62.07,53400.0,40.1969,40.2228,40.1839,40.1904,53400.0
2012-04-17 11:30:00,62.08,62.12,62.06,62.08,59500.0,40.1969,40.2228,40.1839,40.1969,59500.0
2012-04-17 11:40:00,62.08,62.09,62.06,62.06,101200.0,40.1969,40.2034,40.1839,40.1839,101200.0
2012-04-17 11:50:00,62.07,62.11,62.06,62.1,50400.0,40.1904,40.2163,40.1839,40.2098,50400.0
2012-04-17 12:00:00,62.11,62.16,62.11,62.15,158100.0,40.2163,40.2487,40.2163,40.2422,158100.0
2012-04-17 12:10:00,62.15,62.18,62.15,62.18,44000.0,40.2422,40.2616,40.2422,40.2616,44000.0
2012-04-17 12:20:00,62.18,62.28,62.18,62.27,122100.0,40.2616,40.3264,40.2616,40.3199,122100.0
2012-04-17 12:30:00,62.28,62.32,62.28,62.3,99200.0,40.3264,40.3523,40.3264,40.3393,99200.0
2012-04-17 12:40:00,62.3,62.3,62.27,62.28,44500.0,40.3393,40.3393,40.3199,40.3264,44500.0
2012-04-17 12:50:00,62.28,62.3,62.26,62.28,68800.0,40.3264,40.3393,40.3134,40.3264,68800.0
2012-04-17 13:00:00,62.28,62.3,62.26,62.29,57600.0,40.3264,40.3393,40.3134,40.3329,57600.0
2012-04-17 13:10:00,62.29,62.35,62.29,62.35,116600.0,40.3329,40.3717,40.3329,40.3717,116600.0
2012-04-17 13:20:00,62.35,62.36,62.33,62.36,54900.0,40.3717,40.3782,40.3588,40.3782,54900.0
2012-04-17 13:30:00,62.36,62.37,62.35,62.37,49900.0,40.3782,40.3847,40.3717,40.3847,49900.0
2012-04-17 13:40:00,62.37,62.41,62.36,62.38,98500.0,40.3847,40.4106,40.3782,40.3911,98500.0
2012-04-17 13:50:00,62.38,62.42,62.36,62.41,125300.0,40.3911,40.417,40.3782,40.4106,125300.0
2012-04-17 14:00:00,62.41,62.43,62.39,62.42,105700.0,40.4106,40.4235,40.3976,40.417,105700.0
2012-04-17 14:10:00,62.42,62.43,62.4,62.43,49000.0,40.417,40.4235,40.4041,40.4235,49000.0
2012-04-17 14:20:00,62.44,62.47,62.43,62.47,73400.0,40.43,40.4494,40.4235,40.4494,73400.0
2012-04-17 14:30:00,62.47,62.49,62.45,62.46,107500.0,40.4494,40.4624,40.4365,40.4429,107500.0
2012-04-17 14:40:00,62.45,62.46,62.32,62.33,188700.0,40.4365,40.4429,40.3523,40.3588,188700.0
2012-04-17 14:50:00,62.32,62.33,62.29,62.33,101200.0,40.3523,40.3588,40.3329,40.3588,101200.0
2012-04-17 15:00:00,62.32,62.33,62.29,62.33,90100.0,40.3523,40.3588,40.3329,40.3588,90100.0
2012-04-17 15:10:00,62.32,62.33,62.29,62.32,113000.0,40.3523,40.3588,40.3329,40.3523,113000.0
2012-04-17 15:20:00,62.31,62.37,62.3,62.36,113700.0,40.3458,40.3847,40.3393,40.3782,113700.0
2012-04-17 15:30:00,62.37,62.39,62.3,62.3,139900.0,40.3847,40.3976,40.3393,40.3393,139900.0
2012-04-17 15:40:00,62.31,62.42,62.28,62.31,292000.0,40.3458,40.417,40.3264,40.3458,292000.0
2012-04-17 15:50:00,62.31,62.38,62.26,62.27,887200.0,40.3458,40.3911,40.3134,40.3199,887200.0
2012-04-18 09:30:00,62.0,62.07,61.9,62.02,180800.0,40.1451,40.1904,40.0803,40.158,180800.0
2012-04-18 09:40:00,62.03,62.09,61.96,62.01,172700.0,40.1645,40.2034,40.1192,40.1516,172700.0
2012-04-18 09:50:00,62.01,62.18,61.99,62.13,92300.0,40.1516,40.2616,40.1386,40.2293,92300.0
2012-04-18 10:00:00,62.13,62.22,62.08,62.22,93100.0,40.2293,40.2875,40.1969,40.2875,93100.0
2012-04-18 10:10:00,62.21,62.23,62.1,62.19,126500.0,40.2811,40.294,40.2098,40.2681,126500.0
2012-04-18 10:20:00,62.19,62.19,62.04,62.06,76700.0,40.2681,40.2681,40.171,40.1839,76700.0
2012-04-18 10:30:00,62.06,62.16,62.02,62.14,87000.0,40.1839,40.2487,40.158,40.2357,87000.0
2012-04-18 10:40:00,62.14,62.21,62.12,62.18,73700.0,40.2357,40.2811,40.2228,40.2616,73700.0
2012-04-18 10:50:00,62.19,62.19,62.11,62.11,24100.0,40.2681,40.2681,40.2163,40.2163,24100.0
2012-04-18 11:00:00,62.12,62.15,61.99,62.03,104300.0,40.2228,40.2422,40.1386,40.1645,104300.0
2012-04-18 11:10:00,62.03,62.03,61.86,61.98,146300.0,40.1645,40.1645,40.0544,40.1321,146300.0
2012-04-18 11:20:00,61.98,62.0,61.95,61.99,40700.0,40.1321,40.1451,40.1127,40.1386,40700.0
2012-04-18 11:30:00,61.99,61.99,61.9,61.92,44500.0,40.1386,40.1386,40.0803,40.0933,44500.0
2012-04-18 11:40:00,61.92,61.99,61.91,61.98,119900.0,40.0933,40.1386,40.0868,40.1321,119900.0
2012-04-18 11:50:00,61.98,62.03,61.97,62.01,39400.0,40.1321,40.1645,40.1257,40.1516,39400.0
2012-04-18 12:00:00,62.02,62.03,61.98,61.99,23500.0,40.158,40.1645,40.1321,40.1386,23500.0
2012-04-18 12:10:00,61.99,62.03,61.98,62.0,28800.0,40.1386,40.1645,40.1321,40.1451,28800.0
2012-04-18 12:20:00,62.0,62.02,61.94,61.95,34200.0,40.1451,40.158,40.1062,40.1127,34200.0
2012-04-18 12:30:00,61.95,61.98,61.93,61.98,41400.0,40.1127,40.1321,40.0998,40.1321,41400.0
2012-04-18 12:40:00,61.98,62.05,61.98,62.04,45200.0,40.1321,40.1775,40.1321,40.171,45200.0
2012-04-18 12:50:00,62.04,62.09,62.04,62.09,19300.0,40.171,40.2034,40.171,40.2034,19300.0
2012-04-18 13:00:00,62.09,62.14,62.08,62.13,31900.0,40.2034,40.2357,40.1969,40.2293,31900.0
2012-04-18 13:10:00,62.13,62.14,62.12,62.13,10400.0,40.2293,40.2357,40.2228,40.2293,10400.0
2012-04-18 13:20:00,62.13,62.13,62.07,62.08,22700.0,40.2293,40.2293,40.1904,40.1969,22700.0
2012-04-18 13:30:00,62.08,62.1,61.99,62.0,30900.0,40.1969,40.2098,40.1386,40.1451,30900.0
2012-04-18 13:40:00,61.99,62.05,61.99,62.01,62300.0,40.1386,40.1775,40.1386,40.1516,62300.0
2012-04-18 13:50:00,62.03,62.07,61.97,61.99,100300.0,40.1645,40.1904,40.1257,40.1386,100300.0
2012-04-18 14:00:00,61.99,62.04,61.97,62.01,63700.0,40.1386,40.171,40.1257,40.1516,63700.0
2012-04-18 14:10:00,62.01,62.03,61.99,62.03,15900.0,40.1516,40.1645,40.1386,40.1645,15900.0
2012-04-18 14:20:00,62.04,62.15,62.03,62.09,259400.0,40.171,40.2422,40.1645,40.2034,259400.0
2012-04-18 14:30:00,62.1,62.1,62.07,62.08,26100.0,40.2098,40.2098,40.1904,40.1969,26100.0
2012-04-18 14:40:00,62.08,62.1,62.05,62.06,30200.0,40.1969,40.2098,40.1775,40.1839,30200.0
2012-04-18 14:50:00,62.06,62.06,62.03,62.03,27300.0,40.1839,40.1839,40.1645,40.1645,27300.0
2012-04-18 15:00:00,62.03,62.1,62.03,62.04,51900.0,40.1645,40.2098,40.1645,40.171,51900.0
2012-04-18 15:10:00,62.04,62.05,61.99,62.02,114900.0,40.171,40.1775,40.1386,40.158,114900.0
2012-04-18 15:20:00,62.01,62.04,61.93,61.94,113700.0,40.1516,40.171,40.0998,40.1062,113700.0
2012-04-18 15:30:00,61.94,61.95,61.9,61.92,79300.0,40.1062,40.1127,40.0803,40.0933,79300.0
2012-04-18 15:40:00,61.92,61.96,61.91,61.94,170700.0,40.0933,40.1192,40.0868,40.1062,170700.0
2012-04-18 15:50:00,61.94,61.95,61.88,61.89,487400.0,40.1062,40.1127,40.0674,40.0739,487400.0
2012-04-19 09:30:00,61.94,62.04,61.78,61.94,173200.0,40.1062,40.171,40.0026,40.1062,173200.0
2012-04-19 09:40:00,61.94,62.04,61.82,62.03,277200.0,40.1062,40.171,40.0285,40.1645,277200.0
2012-04-19 09:50:00,62.04,62.13,62.01,62.09,108500.0,40.171,40.2293,40.1516,40.2034,108500.0
2012-04-19 10:00:00,62.08,62.11,61.8,61.81,391900.0,40.1969,40.2163,40.0156,40.0221,391900.0
2012-04-19 10:10:00,61.81,61.83,61.72,61.79,174900.0,40.0221,40.035,39.9638,40.0091,174900.0
2012-04-19 10:20:00,61.8,61.89,61.75,61.82,114200.0,40.0156,40.0739,39.9832,40.0285,114200.0
2012-04-19 10:30:00,61.82,62.1,61.82,62.05,149600.0,40.0285,40.2098,40.0285,40.1775,149600.0
2012-04-19 10:40:00,62.07,62.18,62.07,62.14,252200.0,40.1904,40.2616,40.1904,40.2357,252200.0
2012-04-19 10:50:00,62.15,62.21,62.13,62.14,94600.0,40.2422,40.2811,40.2293,40.2357,94600.0
2012-04-19 11:00:00,62.14,62.23,62.13,62.15,66500.0,40.2357,40.294,40.2293,40.2422,66500.0
2012-04-19 11:10:00,62.15,62.2,62.1,62.12,183100.0,40.2422,40.2746,40.2098,40.2228,183100.0
2012-04-19 11:20:00,62.13,62.19,62.09,62.1,41400.0,40.2293,40.2681,40.2034,40.2098,41400.0
2012-04-19 11:30:00,62.11,62.12,62.02,62.08,106400.0,40.2163,40.2228,40.158,40.1969,106400.0
2012-04-19 11:40:00,62.08,62.18,62.06,62.18,33700.0,40.1969,40.2616,40.1839,40.2616,33700.0
2012-04-19 11:50:00,62.17,62.21,62.16,62.16,34900.0,40.2552,40.2811,40.2487,40.2487,34900.0
2012-04-19 12:00:00,62.15,62.15,61.88,61.88,69800.0,40.2422,40.2422,40.0674,40.0674,69800.0
2012-04-19 12:10:00,61.88,61.94,61.84,61.9,105200.0,40.0674,40.1062,40.0415,40.0803,105200.0
2012-04-19 12:20:00,61.9,61.95,61.85,61.86,20500.0,40.0803,40.1127,40.048,40.0544,20500.0
2012-04-19 12:30:00,61.85,61.97,61.81,61.94,126500.0,40.048,40.1257,40.0221,40.1062,126500.0
2012-04-19 12:40:00,61.94,62.0,61.93,61.96,26400.0,40.1062,40.1451,40.0998,40.1192,26400.0
2012-04-19 12:50:00,61.97,62.01,61.96,61.98,52600.0,40.1257,40.1516,40.1192,40.1321,52600.0
2012-04-19 13:00:00,61.98,62.09,61.97,62.08,40800.0,40.1321,40.2034,40.1257,40.1969,40800.0
2012-04-19 13:10:00,62.07,62.08,61.98,62.0,124900.0,40.1904,40.1969,40.1321,40.1451,124900.0
2012-04-19 13:20:00,61.99,62.01,61.92,61.99,63700.0,40.1386,40.1516,40.0933,40.1386,63700.0
2012-04-19 13:30:00,61.99,62.04,61.95,61.98,37100.0,40.1386,40.171,40.1127,40.1321,37100.0
2012-04-19 13:40:00,61.99,62.02,61.96,62.0,38900.0,40.1386,40.158,40.1192,40.1451,38900.0
2012-04-19 13:50:00,62.0,62.0,61.85,61.86,36400.0,40.1451,40.1451,40.048,40.0544,36400.0
2012-04-19 14:00:00,61.86,61.93,61.85,61.93,45400.0,40.0544,40.0998,40.048,40.0998,45400.0
2012-04-19 14:10:00,61.92,61.93,61.81,61.85,61300.0,40.0933,40.0998,40.0221,40.048,61300.0
2012-04-19 14:20:00,61.86,61.88,61.76,61.76,58300.0,40.0544,40.0674,39.9897,39.9897,58300.0
2012-04-19 14:30:00,61.76,61.8,61.57,61.62,230000.0,39.9897,40.0156,39.8667,39.899,230000.0
2012-04-19 14:40:00,61.62,61.69,61.6,61.69,101200.0,39.899,39.9444,39.8861,39.9444,101200.0
2012-04-19 14:50:00,61.7,61.71,61.64,61.69,138100.0,39.9508,39.9573,39.912,39.9444,138100.0
2012-04-19 15:00:00,61.7,61.77,61.7,61.72,84000.0,39.9508,39.9962,39.9508,39.9638,84000.0
2012-04-19 15:10:00,61.72,61.73,61.64,61.69,107500.0,39.9638,39.9703,39.912,39.9444,107500.0
2012-04-19 15:20:00,61.69,61.75,61.63,61.74,80600.0,39.9444,39.9832,39.9055,39.9767,80600.0
2012-04-19 15:30:00,61.73,61.79,61.71,61.76,121600.0,39.9703,40.0091,39.9573,39.9897,121600.0
2012-04-19 15:40:00,61.76,61.94,61.75,61.89,182000.0,39.9897,40.1062,39.9832,40.0739,182000.0
2012-04-19 15:50:00,61.9,61.91,61.8,61.87,427000.0,40.0803,40.0868,40.0156,40.0609,427000.0
2012-04-20 09:30:00,62.18,62.42,62.02,62.4,328600.0,40.2616,40.417,40.158,40.4041,328600.0
2012-04-20 09:40:00,62.4,62.4,62.25,62.31,263000.0,40.4041,40.4041,40.307,40.3458,263000.0
2012-04-20 09:50:00,62.3,62.37,62.27,62.36,124000.0,40.3393,40.3847,40.3199,40.3782,124000.0
2012-04-20 10:00:00,62.37,62.44,62.31,62.42,94300.0,40.3847,40.43,40.3458,40.417,94300.0
2012-04-20 10:10:00,62.42,62.53,62.41,62.5,173900.0,40.417,40.4883,40.4106,40.4688,173900.0
2012-04-20 10:20:00,62.51,62.57,62.46,62.53,196500.0,40.4753,40.5142,40.4429,40.4883,196500.0
2012-04-20 10:30:00,62.55,62.68,62.55,62.68,164400.0,40.5012,40.5854,40.5012,40.5854,164400.0
2012-04-20 10:40:00,62.68,62.68,62.62,62.64,166100.0,40.5854,40.5854,40.5465,40.5595,166100.0
2012-04-20 10:50:00,62.65,62.67,62.6,62.66,124800.0,40.566,40.5789,40.5336,40.5724,124800.0
2012-04-20 11:00:00,62.67,62.7,62.64,62.66,176900.0,40.5789,40.5983,40.5595,40.5724,176900.0
2012-04-20 11:10:00,62.66,62.69,62.65,62.68,105400.0,40.5724,40.5919,40.566,40.5854,105400.0
2012-04-20 11:20:00,62.68,62.7,62.66,62.68,59100.0,40.5854,40.5983,40.5724,40.5854,59100.0
2012-04-20 11:30:00,62.68,62.74,62.68,62.72,183800.0,40.5854,40.6242,40.5854,40.6113,183800.0
2012-04-20 11:40:00,62.72,62.73,62.71,62.71,30700.0,40.6113,40.6178,40.6048,40.6048,30700.0
2012-04-20 11:50:00,62.71,62.74,62.7,62.71,90700.0,40.6048,40.6242,40.5983,40.6048,90700.0
2012-04-20 12:00:00,62.72,62.76,62.69,62.71,83200.0,40.6113,40.6372,40.5919,40.6048,83200.0
2012-04-20 12:10:00,62.71,62.72,62.68,62.7,53700.0,40.6048,40.6113,40.5854,40.5983,53700.0
2012-04-20 12:20:00,62.69,62.71,62.67,62.71,37000.0,40.5919,40.6048,40.5789,40.6048,37000.0
2012-04-20 12:30:00,62.7,62.72,62.7,62.7,35400.0,40.5983,40.6113,40.5983,40.5983,35400.0
2012-04-20 12:40:00,62.7,62.7,62.65,62.66,63600.0,40.5983,40.5983,40.566,40.5724,63600.0
2012-04-20 12:50:00,62.67,62.72,62.67,62.71,119400.0,40.5789,40.6113,40.5789,40.6048,119400.0
2012-04-20 13:00:00,62.71,62.75,62.71,62.75,48000.0,40.6048,40.6307,40.6048,40.6307,48000.0
2012-04-20 13:10:00,62.75,62.79,62.74,62.78,49400.0,40.6307,40.6566,40.6242,40.6501,49400.0
2012-04-20 13:20:00,62.78,62.78,62.7,62.72,97200.0,40.6501,40.6501,40.5983,40.6113,97200.0
2012-04-20 13:30:00,62.71,62.74,62.68,62.74,72400.0,40.6048,40.6242,40.5854,40.6242,72400.0
2012-04-20 13:40:00,62.74,62.75,62.72,62.75,27900.0,40.6242,40.6307,40.6113,40.6307,27900.0
2012-04-20 13:50:00,62.74,62.74,62.62,62.69,158300.0,40.6242,40.6242,40.5465,40.5919,158300.0
2012-04-20 14:00:00,62.68,62.68,62.58,62.58,116800.0,40.5854,40.5854,40.5206,40.5206,116800.0
2012-04-20 14:10:00,62.59,62.68,62.58,62.65,257200.0,40.5271,40.5854,40.5206,40.566,257200.0
2012-04-20 14:20:00,62.65,62.77,62.64,62.75,257300.0,40.566,40.6437,40.5595,40.6307,257300.0
2012-04-20 14:30:00,62.75,62.76,62.71,62.72,59100.0,40.6307,40.6372,40.6048,40.6113,59100.0
2012-04-20 14:40:00,62.72,62.73,62.67,62.71,75700.0,40.6113,40.6178,40.5789,40.6048,75700.0
2012-04-20 14:50:00,62.71,62.71,62.66,62.69,98800.0,40.6048,40.6048,40.5724,40.5919,98800.0
2012-04-20 15:00:00,62.69,62.69,62.58,62.58,163500.0,40.5919,40.5919,40.5206,40.5206,163500.0
2012-04-20 15:10:00,62.58,62.62,62.57,62.62,100900.0,40.5206,40.5465,40.5142,40.5465,100900.0
2012-04-20 15:20:00,62.63,62.65,62.54,62.55,175000.0,40.553,40.566,40.4947,40.5012,175000.0
2012-04-20 15:30:00,62.55,62.61,62.55,62.6,124800.0,40.5012,40.5401,40.5012,40.5336,124800.0
2012-04-20 15:40:00,62.6,62.61,62.56,62.6,226200.0,40.5336,40.5401,40.5077,40.5336,226200.0
2012-04-20 15:50:00,62.6,62.6,62.54,62.55,745300.0,40.5336,40.5336,40.4947,40.5012,745300.0
2012-04-23 09:30:00,62.07,62.09,61.89,62.06,202800.0,40.1904,40.2034,40.0739,40.1839,202800.0
2012-04-23 09:40:00,62.05,62.07,61.89,61.92,260500.0,40.1775,40.1904,40.0739,40.0933,260500.0
2012-04-23 09:50:00,61.91,61.91,61.79,61.85,122100.0,40.0868,40.0868,40.0091,40.048,122100.0
2012-04-23 10:00:00,61.85,61.88,61.71,61.72,175500.0,40.048,40.0674,39.9573,39.9638,175500.0
2012-04-23 10:10:00,61.73,61.79,61.7,61.73,197400.0,39.9703,40.0091,39.9508,39.9703,197400.0
2012-04-23 10:20:00,61.72,61.79,61.69,61.75,257400.0,39.9638,40.0091,39.9444,39.9832,257400.0
2012-04-23 10:30:00,61.74,61.8,61.67,61.79,82300.0,39.9767,40.0156,39.9314,40.0091,82300.0
2012-04-23 10:40:00,61.79,61.81,61.75,61.76,56200.0,40.0091,40.0221,39.9832,39.9897,56200.0
2012-04-23 10:50:00,61.76,61.76,61.68,61.69,69700.0,39.9897,39.9897,39.9379,39.9444,69700.0
2012-04-23 11:00:00,61.69,61.7,61.63,61.69,121400.0,39.9444,39.9508,39.9055,39.9444,121400.0
2012-04-23 11:10:00,61.7,61.73,61.67,61.69,88200.0,39.9508,39.9703,39.9314,39.9444,88200.0
2012-04-23 11:20:00,61.69,61.72,61.59,61.6,70900.0,39.9444,39.9638,39.8796,39.8861,70900.0
2012-04-23 11:30:00,61.6,61.62,61.53,61.56,210100.0,39.8861,39.899,39.8408,39.8602,210100.0
2012-04-23 11:40:00,61.55,61.58,61.52,61.53,93900.0,39.8537,39.8731,39.8343,39.8408,93900.0
2012-04-23 11:50:00,61.54,61.55,61.5,61.5,102400.0,39.8472,39.8537,39.8213,39.8213,102400.0
2012-04-23 12:00:00,61.5,61.58,61.49,61.56,134600.0,39.8213,39.8731,39.8149,39.8602,134600.0
2012-04-23 12:10:00,61.55,61.59,61.53,61.59,46500.0,39.8537,39.8796,39.8408,39.8796,46500.0
2012-04-23 12:20:00,61.59,61.68,61.57,61.67,168800.0,39.8796,39.9379,39.8667,39.9314,168800.0
2012-04-23 12:30:00,61.67,61.69,61.64,61.64,27200.0,39.9314,39.9444,39.912,39.912,27200.0
2012-04-23 12:40:00,61.65,61.66,61.59,61.6,30700.0,39.9185,39.9249,39.8796,39.8861,30700.0
2012-04-23 12:50:00,61.6,61.62,61.59,61.62,27600.0,39.8861,39.899,39.8796,39.899,27600.0
2012-04-23 13:00:00,61.61,61.62,61.6,61.62,100700.0,39.8926,39.899,39.8861,39.899,100700.0
2012-04-23 13:10:00,61.61,61.62,61.59,61.62,89800.0,39.8926,39.899,39.8796,39.899,89800.0
2012-04-23 13:20:00,61.61,61.62,61.57,61.57,41500.0,39.8926,39.899,39.8667,39.8667,41500.0
2012-04-23 13:30:00,61.57,61.6,61.56,61.58,61400.0,39.8667,39.8861,39.8602,39.8731,61400.0
2012-04-23 13:40:00,61.58,61.59,61.54,61.55,29700.0,39.8731,39.8796,39.8472,39.8537,29700.0
2012-04-23 13:50:00,61.55,61.6,61.55,61.59,89900.0,39.8537,39.8861,39.8537,39.8796,89900.0
2012-04-23 14:00:00,61.59,61.6,61.53,61.59,97800.0,39.8796,39.8861,39.8408,39.8796,97800.0
2012-04-23 14:10:00,61.59,61.71,61.58,61.71,247600.0,39.8796,39.9573,39.8731,39.9573,247600.0
2012-04-23 14:20:00,61.71,61.81,61.71,61.77,185000.0,39.9573,40.0221,39.9573,39.9962,185000.0
2012-04-23 14:30:00,61.78,61.85,61.78,61.81,98900.0,40.0026,40.048,40.0026,40.0221,98900.0
2012-04-23 14:40:00,61.81,61.86,61.76,61.79,117800.0,40.0221,40.0544,39.9897,40.0091,117800.0
2012-04-23 14:50:00,61.79,61.79,61.73,61.73,68100.0,40.0091,40.0091,39.9703,39.9703,68100.0
2012-04-23 15:00:00,61.74,61.79,61.72,61.73,100300.0,39.9767,40.0091,39.9638,39.9703,100300.0
2012-04-23 15:10:00,61.74,61.83,61.72,61.83,73400.0,39.9767,40.035,39.9638,40.035,73400.0
2012-04-23 15:20:00,61.83,61.85,61.8,61.83,133200.0,40.035,40.048,40.0156,40.035,133200.0
2012-04-23 15:30:00,61.84,61.88,61.81,61.88,134500.0,40.0415,40.0674,40.0221,40.0674,134500.0
2012-04-23 15:40:00,61.88,61.94,61.84,61.85,226500.0,40.0674,40.1062,40.0415,40.048,226500.0
2012-04-23 15:50:00,61.84,61.93,61.84,61.91,473600.0,40.0415,40.0998,40.0415,40.0868,473600.0
2012-04-24 09:30:00,61.87,62.15,61.87,62.15,258500.0,40.0609,40.2422,40.0609,40.2422,258500.0
2012-04-24 09:40:00,62.14,62.15,62.03,62.14,137100.0,40.2357,40.2422,40.1645,40.2357,137100.0
2012-04-24 09:50:00,62.14,62.17,62.03,62.11,198100.0,40.2357,40.2552,40.1645,40.2163,198100.0
2012-04-24 10:00:00,62.13,62.36,62.06,62.1,726100.0,40.2293,40.3782,40.1839,40.2098,726100.0
2012-04-24 10:10:00,62.1,62.25,62.07,62.16,288600.0,40.2098,40.307,40.1904,40.2487,288600.0
2012-04-24 10:20:00,62.15,62.37,62.13,62.36,208400.0,40.2422,40.3847,40.2293,40.3782,208400.0
2012-04-24 10:30:00,62.36,62.47,62.36,62.46,271800.0,40.3782,40.4494,40.3782,40.4429,271800.0
2012-04-24 10:40:00,62.46,62.68,62.45,62.65,175000.0,40.4429,40.5854,40.4365,40.566,175000.0
2012-04-24 10:50:00,62.66,62.67,62.59,62.61,357600.0,40.5724,40.5789,40.5271,40.5401,357600.0
2012-04-24 11:00:00,62.62,62.65,62.55,62.64,276700.0,40.5465,40.566,40.5012,40.5595,276700.0
2012-04-24 11:10:00,62.64,62.7,62.58,62.64,142400.0,40.5595,40.5983,40.5206,40.5595,142400.0
2012-04-24 11:20:00,62.64,62.69,62.62,62.67,102700.0,40.5595,40.5919,40.5465,40.5789,102700.0
2012-04-24 11:30:00,62.67,62.68,62.39,62.44,147700.0,40.5789,40.5854,40.3976,40.43,147700.0
2012-04-24 11:40:00,62.44,62.56,62.44,62.53,77600.0,40.43,40.5077,40.43,40.4883,77600.0
2012-04-24 11:50:00,62.53,62.54,62.46,62.49,99400.0,40.4883,40.4947,40.4429,40.4624,99400.0
2012-04-24 12:00:00,62.5,62.59,62.47,62.57,62000.0,40.4688,40.5271,40.4494,40.5142,62000.0
2012-04-24 12:10:00,62.57,62.62,62.56,62.62,48000.0,40.5142,40.5465,40.5077,40.5465,48000.0
2012-04-24 12:20:00,62.62,62.66,62.61,62.64,87300.0,40.5465,40.5724,40.5401,40.5595,87300.0
2012-04-24 12:30:00,62.65,62.68,62.6,62.62,82100.0,40.566,40.5854,40.5336,40.5465,82100.0
2012-04-24 12:40:00,62.63,62.63,62.56,62.58,132400.0,40.553,40.553,40.5077,40.5206,132400.0
2012-04-24 12:50:00,62.57,62.58,62.54,62.55,65000.0,40.5142,40.5206,40.4947,40.5012,65000.0
2012-04-24 13:00:00,62.56,62.6,62.54,62.57,53300.0,40.5077,40.5336,40.4947,40.5142,53300.0
2012-04-24 13:10:00,62.57,62.61,62.55,62.6,96700.0,40.5142,40.5401,40.5012,40.5336,96700.0
2012-04-24 13:20:00,62.61,62.64,62.6,62.62,31800.0,40.5401,40.5595,40.5336,40.5465,31800.0
2012-04-24 13:30:00,62.61,62.69,62.61,62.67,101500.0,40.5401,40.5919,40.5401,40.5789,101500.0
2012-04-24 13:40:00,62.67,62.69,62.65,62.67,59600.0,40.5789,40.5919,40.566,40.5789,59600.0
2012-04-24 13:50:00,62.68,62.68,62.58,62.59,135500.0,40.5854,40.5854,40.5206,40.5271,135500.0
2012-04-24 14:00:00,62.58,62.59,62.53,62.57,75200.0,40.5206,40.5271,40.4883,40.5142,75200.0
2012-04-24 14:10:00,62.58,62.58,62.54,62.57,65600.0,40.5206,40.5206,40.4947,40.5142,65600.0
2012-04-24 14:20:00,62.57,62.58,62.49,62.56,110600.0,40.5142,40.5206,40.4624,40.5077,110600.0
2012-04-24 14:30:00,62.55,62.63,62.54,62.63,80400.0,40.5012,40.553,40.4947,40.553,80400.0
2012-04-24 14:40:00,62.63,62.63,62.59,62.61,65000.0,40.553,40.553,40.5271,40.5401,65000.0
2012-04-24 14:50:00,62.61,62.63,62.59,62.62,41700.0,40.5401,40.553,40.5271,40.5465,41700.0
2012-04-24 15:00:00,62.61,62.64,62.6,62.63,88900.0,40.5401,40.5595,40.5336,40.553,88900.0
2012-04-24 15:10:00,62.63,62.66,62.59,62.62,132500.0,40.553,40.5724,40.5271,40.5465,132500.0
2012-04-24 15:20:00,62.63,62.66,62.58,62.6,113300.0,40.553,40.5724,40.5206,40.5336,113300.0
2012-04-24 15:30:00,62.6,62.66,62.59,62.65,115100.0,40.5336,40.5724,40.5271,40.566,115100.0
2012-04-24 15:40:00,62.64,62.7,62.63,62.67,285200.0,40.5595,40.5983,40.553,40.5789,285200.0
2012-04-24 15:50:00,62.66,62.76,62.65,62.74,697500.0,40.5724,40.6372,40.566,40.6242,697500.0
2012-04-25 09:30:00,63.08,63.33,63.08,63.28,235200.0,40.8444,41.0063,40.8444,40.9739,235200.0
2012-04-25 09:40:00,63.28,63.34,63.2,63.31,188200.0,40.9739,41.0127,40.9221,40.9933,188200.0
2012-04-25 09:50:00,63.3,63.35,63.04,63.1,211000.0,40.9868,41.0192,40.8185,40.8573,211000.0
2012-04-25 10:00:00,63.1,63.15,63.06,63.11,215000.0,40.8573,40.8897,40.8314,40.8638,215000.0
2012-04-25 10:10:00,63.11,63.24,63.09,63.17,157900.0,40.8638,40.948,40.8509,40.9027,157900.0
2012-04-25 10:20:00,63.17,63.26,63.16,63.18,234100.0,40.9027,40.9609,40.8962,40.9091,234100.0
2012-04-25 10:30:00,63.17,63.21,63.06,63.11,399200.0,40.9027,40.9286,40.8314,40.8638,399200.0
2012-04-25 10:40:00,63.11,63.23,63.11,63.17,124200.0,40.8638,40.9415,40.8638,40.9027,124200.0
2012-04-25 10:50:00,63.18,63.23,63.14,63.18,149500.0,40.9091,40.9415,40.8832,40.9091,149500.0
2012-04-25 11:00:00,63.17,63.17,63.03,63.07,176100.0,40.9027,40.9027,40.812,40.8379,176100.0
2012-04-25 11:10:00,63.08,63.11,63.06,63.09,52100.0,40.8444,40.8638,40.8314,40.8509,52100.0
2012-04-25 11:20:00,63.09,63.19,63.09,63.19,53500.0,40.8509,40.9156,40.8509,40.9156,53500.0
2012-04-25 11:30:00,63.18,63.21,63.17,63.18,79800.0,40.9091,40.9286,40.9027,40.9091,79800.0
2012-04-25 11:40:00,63.18,63.21,63.17,63.17,59700.0,40.9091,40.9286,40.9027,40.9027,59700.0
2012-04-25 11:50:00,63.17,63.18,63.15,63.16,56400.0,40.9027,40.9091,40.8897,40.8962,56400.0
2012-04-25 12:00:00,63.16,63.19,63.16,63.18,29100.0,40.8962,40.9156,40.8962,40.9091,29100.0
2012-04-25 12:10:00,63.18,63.24,63.18,63.21,68400.0,40.9091,40.948,40.9091,40.9286,68400.0
2012-04-25 12:20:00,63.2,63.24,63.17,63.24,81900.0,40.9221,40.948,40.9027,40.948,81900.0
2012-04-25 12:30:00,63.23,63.24,63.1,63.13,77900.0,40.9415,40.948,40.8573,40.8768,77900.0
2012-04-25 12:40:00,63.14,63.22,63.13,63.18,164100.0,40.8832,40.935,40.8768,40.9091,164100.0
2012-04-25 12:50:00,63.19,63.25,63.19,63.25,71800.0,40.9156,40.9545,40.9156,40.9545,71800.0
2012-04-25 13:00:00,63.25,63.31,63.23,63.28,113400.0,40.9545,40.9933,40.9415,40.9739,113400.0
2012-04-25 13:10:00,63.29,63.31,63.27,63.28,38800.0,40.9804,40.9933,40.9674,40.9739,38800.0
2012-04-25 13:20:00,63.28,63.28,63.25,63.25,53600.0,40.9739,40.9739,40.9545,40.9545,53600.0
2012-04-25 13:30:00,63.26,63.28,63.25,63.26,126600.0,40.9609,40.9739,40.9545,40.9609,126600.0
2012-04-25 13:40:00,63.26,63.29,63.25,63.26,95800.0,40.9609,40.9804,40.9545,40.9609,95800.0
2012-04-25 13:50:00,63.27,63.3,63.26,63.27,41600.0,40.9674,40.9868,40.9609,40.9674,41600.0
2012-04-25 14:00:00,63.27,63.27,63.15,63.18,98800.0,40.9674,40.9674,40.8897,40.9091,98800.0
2012-04-25 14:10:00,63.18,63.27,63.18,63.27,41800.0,40.9091,40.9674,40.9091,40.9674,41800.0
2012-04-25 14:20:00,63.28,63.38,63.27,63.33,162100.0,40.9739,41.0386,40.9674,41.0063,162100.0
2012-04-25 14:30:00,63.34,63.36,63.22,63.27,103200.0,41.0127,41.0257,40.935,40.9674,103200.0
2012-04-25 14:40:00,63.27,63.36,63.27,63.34,133600.0,40.9674,41.0257,40.9674,41.0127,133600.0
2012-04-25 14:50:00,63.34,63.41,63.33,63.38,55800.0,41.0127,41.0581,41.0063,41.0386,55800.0
2012-04-25 15:00:00,63.39,63.46,63.38,63.43,571700.0,41.0451,41.0904,41.0386,41.071,571700.0
2012-04-25 15:10:00,63.44,63.47,63.36,63.39,350800.0,41.0775,41.0969,41.0257,41.0451,350800.0
2012-04-25 15:20:00,63.38,63.4,63.31,63.31,194600.0,41.0386,41.0516,40.9933,40.9933,194600.0
2012-04-25 15:30:00,63.3,63.36,63.27,63.32,259500.0,40.9868,41.0257,40.9674,40.9998,259500.0
2012-04-25 15:40:00,63.32,63.44,63.32,63.41,347700.0,40.9998,41.0775,40.9998,41.0581,347700.0
2012-04-25 15:50:00,63.42,63.46,63.39,63.43,660600.0,41.0645,41.0904,41.0451,41.071,660600.0
2012-04-26 09:30:00,63.24,63.38,63.15,63.33,290600.0,40.948,41.0386,40.8897,41.0063,290600.0
2012-04-26 09:40:00,63.33,63.35,63.21,63.28,135100.0,41.0063,41.0192,40.9286,40.9739,135100.0
2012-04-26 09:50:00,63.29,63.35,63.26,63.29,112900.0,40.9804,41.0192,40.9609,40.9804,112900.0
2012-04-26 10:00:00,63.29,63.42,63.26,63.37,78700.0,40.9804,41.0645,40.9609,41.0322,78700.0
2012-04-26 10:10:00,63.37,63.4,63.31,63.38,105200.0,41.0322,41.0516,40.9933,41.0386,105200.0
2012-04-26 10:20:00,63.38,63.41,63.33,63.38,81300.0,41.0386,41.0581,41.0063,41.0386,81300.0
2012-04-26 10:30:00,63.38,63.4,63.33,63.39,44000.0,41.0386,41.0516,41.0063,41.0451,44000.0
2012-04-26 10:40:00,63.38,63.41,63.35,63.4,133800.0,41.0386,41.0581,41.0192,41.0516,133800.0
2012-04-26 10:50:00,63.4,63.4,63.24,63.26,102200.0,41.0516,41.0516,40.948,40.9609,102200.0
2012-04-26 11:00:00,63.25,63.3,63.19,63.2,188300.0,40.9545,40.9868,40.9156,40.9221,188300.0
2012-04-26 11:10:00,63.2,63.25,63.16,63.16,224300.0,40.9221,40.9545,40.8962,40.8962,224300.0
2012-04-26 11:20:00,63.16,63.2,63.16,63.19,90900.0,40.8962,40.9221,40.8962,40.9156,90900.0
2012-04-26 11:30:00,63.19,63.25,63.16,63.25,116600.0,40.9156,40.9545,40.8962,40.9545,116600.0
2012-04-26 11:40:00,63.25,63.25,63.2,63.21,53100.0,40.9545,40.9545,40.9221,40.9286,53100.0
2012-04-26 11:50:00,63.2,63.25,63.18,63.24,109800.0,40.9221,40.9545,40.9091,40.948,109800.0
2012-04-26 12:00:00,63.24,63.24,63.2,63.21,62900.0,40.948,40.948,40.9221,40.9286,62900.0
2012-04-26 12:10:00,63.21,63.27,63.21,63.26,243000.0,40.9286,40.9674,40.9286,40.9609,243000.0
2012-04-26 12:20:00,63.26,63.27,63.24,63.24,71700.0,40.9609,40.9674,40.948,40.948,71700.0
2012-04-26 12:30:00,63.24,63.25,63.21,63.21,73300.0,40.948,40.9545,40.9286,40.9286,73300.0
2012-04-26 12:40:00,63.21,63.23,63.2,63.21,32600.0,40.9286,40.9415,40.9221,40.9286,32600.0
2012-04-26 12:50:00,63.22,63.26,63.21,63.26,50700.0,40.935,40.9609,40.9286,40.9609,50700.0
2012-04-26 13:00:00,63.26,63.3,63.26,63.28,69800.0,40.9609,40.9868,40.9609,40.9739,69800.0
2012-04-26 13:10:00,63.28,63.34,63.27,63.33,42200.0,40.9739,41.0127,40.9674,41.0063,42200.0
2012-04-26 13:20:00,63.32,63.39,63.32,63.38,28900.0,40.9998,41.0451,40.9998,41.0386,28900.0
2012-04-26 13:30:00,63.39,63.43,63.36,63.42,49800.0,41.0451,41.071,41.0257,41.0645,49800.0
2012-04-26 13:40:00,63.42,63.45,63.4,63.43,49100.0,41.0645,41.084,41.0516,41.071,49100.0
2012-04-26 13:50:00,63.42,63.48,63.42,63.47,74000.0,41.0645,41.1034,41.0645,41.0969,74000.0
2012-04-26 14:00:00,63.47,63.51,63.46,63.48,115300.0,41.0969,41.1228,41.0904,41.1034,115300.0
2012-04-26 14:10:00,63.47,63.51,63.47,63.51,111700.0,41.0969,41.1228,41.0969,41.1228,111700.0
2012-04-26 14:20:00,63.52,63.56,63.51,63.55,140400.0,41.1293,41.1552,41.1228,41.1487,140400.0
2012-04-26 14:30:00,63.56,63.6,63.54,63.6,135500.0,41.1552,41.1811,41.1422,41.1811,135500.0
2012-04-26 14:40:00,63.6,63.65,63.59,63.62,103700.0,41.1811,41.2135,41.1746,41.194,103700.0
2012-04-26 14:50:00,63.63,63.64,63.59,63.64,74400.0,41.2005,41.207,41.1746,41.207,74400.0
2012-04-26 15:00:00,63.64,63.67,63.63,63.64,64100.0,41.207,41.2264,41.2005,41.207,64100.0
2012-04-26 15:10:00,63.63,63.73,63.62,63.73,175700.0,41.2005,41.2653,41.194,41.2653,175700.0
2012-04-26 15:20:00,63.73,63.76,63.71,63.74,202100.0,41.2653,41.2847,41.2523,41.2717,202100.0
2012-04-26 15:30:00,63.74,63.74,63.66,63.67,232300.0,41.2717,41.2717,41.2199,41.2264,232300.0
2012-04-26 15:40:00,63.67,63.73,63.65,63.72,403800.0,41.2264,41.2653,41.2135,41.2588,403800.0
2012-04-26 15:50:00,63.72,63.73,63.62,63.66,407200.0,41.2588,41.2653,41.194,41.2199,407200.0
2012-04-27 09:30:00,63.91,64.02,63.74,63.81,270900.0,41.3818,41.453,41.2717,41.3171,270900.0
2012-04-27 09:40:00,63.8,63.84,63.63,63.66,131900.0,41.3106,41.3365,41.2005,41.2199,131900.0
2012-04-27 09:50:00,63.66,63.67,63.47,63.65,99800.0,41.2199,41.2264,41.0969,41.2135,99800.0
2012-04-27 10:00:00,63.64,63.64,63.48,63.57,139200.0,41.207,41.207,41.1034,41.1617,139200.0
2012-04-27 10:10:00,63.57,63.68,63.55,63.64,172800.0,41.1617,41.2329,41.1487,41.207,172800.0
2012-04-27 10:20:00,63.64,63.68,63.62,63.67,162400.0,41.207,41.2329,41.194,41.2264,162400.0
2012-04-27 10:30:00,63.67,63.74,63.61,63.73,157700.0,41.2264,41.2717,41.1876,41.2653,157700.0
2012-04-27 10:40:00,63.73,63.76,63.69,63.74,190900.0,41.2653,41.2847,41.2394,41.2717,190900.0
2012-04-27 10:50:00,63.74,63.88,63.72,63.86,145400.0,41.2717,41.3624,41.2588,41.3494,145400.0
2012-04-27 11:00:00,63.86,63.89,63.81,63.83,111300.0,41.3494,41.3689,41.3171,41.33,111300.0
2012-04-27 11:10:00,63.83,63.83,63.75,63.78,101200.0,41.33,41.33,41.2782,41.2976,101200.0
2012-04-27 11:20:00,63.79,63.82,63.77,63.78,76500.0,41.3041,41.3235,41.2912,41.2976,76500.0
2012-04-27 11:30:00,63.78,63.85,63.75,63.85,86300.0,41.2976,41.343,41.2782,41.343,86300.0
2012-04-27 11:40:00,63.85,63.89,63.83,63.89,79900.0,41.343,41.3689,41.33,41.3689,79900.0
2012-04-27 11:50:00,63.89,63.9,63.86,63.87,53500.0,41.3689,41.3753,41.3494,41.3559,53500.0
2012-04-27 12:00:00,63.87,63.88,63.84,63.85,33000.0,41.3559,41.3624,41.3365,41.343,33000.0
2012-04-27 12:10:00,63.86,63.89,63.84,63.89,86600.0,41.3494,41.3689,41.3365,41.3689,86600.0
2012-04-27 12:20:00,63.88,63.92,63.87,63.91,218500.0,41.3624,41.3883,41.3559,41.3818,218500.0
2012-04-27 12:30:00,63.91,63.92,63.89,63.91,64200.0,41.3818,41.3883,41.3689,41.3818,64200.0
2012-04-27 12:40:00,63.9,63.96,63.89,63.96,115700.0,41.3753,41.4142,41.3689,41.4142,115700.0
2012-04-27 12:50:00,63.96,63.97,63.92,63.93,124700.0,41.4142,41.4207,41.3883,41.3948,124700.0
2012-04-27 13:00:00,63.93,63.98,63.89,63.94,150100.0,41.3948,41.4271,41.3689,41.4012,150100.0
2012-04-27 13:10:00,63.94,63.94,63.92,63.94,36800.0,41.4012,41.4012,41.3883,41.4012,36800.0
2012-04-27 13:20:00,63.94,63.99,63.93,63.98,50300.0,41.4012,41.4336,41.3948,41.4271,50300.0
2012-04-27 13:30:00,63.98,64.07,63.98,64.03,128000.0,41.4271,41.4854,41.4271,41.4595,128000.0
2012-04-27 13:40:00,64.03,64.1,64.03,64.1,44300.0,41.4595,41.5048,41.4595,41.5048,44300.0
2012-04-27 13:50:00,64.1,64.11,64.07,64.08,108400.0,41.5048,41.5113,41.4854,41.4919,108400.0
2012-04-27 14:00:00,64.09,64.1,64.05,64.08,64000.0,41.4984,41.5048,41.4725,41.4919,64000.0
2012-04-27 14:10:00,64.08,64.1,64.05,64.06,129900.0,41.4919,41.5048,41.4725,41.4789,129900.0
2012-04-27 14:20:00,64.06,64.08,64.04,64.04,46200.0,41.4789,41.4919,41.466,41.466,46200.0
2012-04-27 14:30:00,64.04,64.09,64.03,64.07,77300.0,41.466,41.4984,41.4595,41.4854,77300.0
2012-04-27 14:40:00,64.08,64.09,64.06,64.08,40600.0,41.4919,41.4984,41.4789,41.4919,40600.0
2012-04-27 14:50:00,64.08,64.11,64.07,64.07,58100.0,41.4919,41.5113,41.4854,41.4854,58100.0
2012-04-27 15:00:00,64.08,64.11,64.05,64.09,127100.0,41.4919,41.5113,41.4725,41.4984,127100.0
2012-04-27 15:10:00,64.09,64.12,64.07,64.07,118100.0,41.4984,41.5178,41.4854,41.4854,118100.0
2012-04-27 15:20:00,64.07,64.1,64.05,64.07,72700.0,41.4854,41.5048,41.4725,41.4854,72700.0
2012-04-27 15:30:00,64.08,64.09,64.03,64.03,139200.0,41.4919,41.4984,41.4595,41.4595,139200.0
2012-04-27 15:40:00,64.04,64.07,64.02,64.04,192400.0,41.466,41.4854,41.453,41.466,192400.0
2012-04-27 15:50:00,64.04,64.05,63.98,64.0,520800.0,41.466,41.4725,41.4271,41.4401,520800.0
2012-04-30 09:30:00,63.89,64.06,63.66,63.69,178800.0,41.3689,41.4789,41.2199,41.2394,178800.0
2012-04-30 09:40:00,63.69,63.69,63.55,63.65,233700.0,41.2394,41.2394,41.1487,41.2135,233700.0
2012-04-30 09:50:00,63.65,63.65,63.52,63.54,121600.0,41.2135,41.2135,41.1293,41.1422,121600.0
2012-04-30 10:00:00,63.54,63.57,63.47,63.56,153600.0,41.1422,41.1617,41.0969,41.1552,153600.0
2012-04-30 10:10:00,63.56,63.73,63.52,63.67,284100.0,41.1552,41.2653,41.1293,41.2264,284100.0
2012-04-30 10:20:00,63.66,63.77,63.66,63.74,150100.0,41.2199,41.2912,41.2199,41.2717,150100.0
2012-04-30 10:30:00,63.74,63.75,63.67,63.68,102500.0,41.2717,41.2782,41.2264,41.2329,102500.0
2012-04-30 10:40:00,63.69,63.7,63.62,63.66,196600.0,41.2394,41.2458,41.194,41.2199,196600.0
2012-04-30 10:50:00,63.65,63.71,63.65,63.69,206000.0,41.2135,41.2523,41.2135,41.2394,206000.0
2012-04-30 11:00:00,63.68,63.73,63.65,63.7,77700.0,41.2329,41.2653,41.2135,41.2458,77700.0
2012-04-30 11:10:00,63.7,63.72,63.68,63.71,87300.0,41.2458,41.2588,41.2329,41.2523,87300.0
2012-04-30 11:20:00,63.71,63.77,63.68,63.76,50800.0,41.2523,41.2912,41.2329,41.2847,50800.0
2012-04-30 11:30:00,63.76,63.8,63.69,63.73,80100.0,41.2847,41.3106,41.2394,41.2653,80100.0
2012-04-30 11:40:00,63.73,63.79,63.71,63.79,73800.0,41.2653,41.3041,41.2523,41.3041,73800.0
2012-04-30 11:50:00,63.78,63.82,63.77,63.8,37800.0,41.2976,41.3235,41.2912,41.3106,37800.0
2012-04-30 12:00:00,63.8,63.81,63.72,63.73,64500.0,41.3106,41.3171,41.2588,41.2653,64500.0
2012-04-30 12:10:00,63.73,63.77,63.73,63.76,65800.0,41.2653,41.2912,41.2653,41.2847,65800.0
2012-04-30 12:20:00,63.77,63.78,63.74,63.75,65300.0,41.2912,41.2976,41.2717,41.2782,65300.0
2012-04-30 12:30:00,63.75,63.76,63.71,63.72,40600.0,41.2782,41.2847,41.2523,41.2588,40600.0
2012-04-30 12:40:00,63.73,63.77,63.72,63.75,46300.0,41.2653,41.2912,41.2588,41.2782,46300.0
2012-04-30 12:50:00,63.75,63.77,63.67,63.67,68200.0,41.2782,41.2912,41.2264,41.2264,68200.0
2012-04-30 13:00:00,63.68,63.68,63.63,63.67,64300.0,41.2329,41.2329,41.2005,41.2264,64300.0
2012-04-30 13:10:00,63.67,63.67,63.62,63.63,51900.0,41.2264,41.2264,41.194,41.2005,51900.0
2012-04-30 13:20:00,63.63,63.63,63.57,63.57,135900.0,41.2005,41.2005,41.1617,41.1617,135900.0
2012-04-30 13:30:00,63.58,63.58,63.5,63.51,33900.0,41.1681,41.1681,41.1163,41.1228,33900.0
2012-04-30 13:40:00,63.51,63.51,63.48,63.5,56000.0,41.1228,41.1228,41.1034,41.1163,56000.0
2012-04-30 13:50:00,63.5,63.58,63.49,63.57,609400.0,41.1163,41.1681,41.1099,41.1617,609400.0
2012-04-30 14:00:00,63.58,63.61,63.58,63.61,129000.0,41.1681,41.1876,41.1681,41.1876,129000.0
2012-04-30 14:10:00,63.62,63.66,63.62,63.65,72200.0,41.194,41.2199,41.194,41.2135,72200.0
2012-04-30 14:20:00,63.65,63.66,63.62,63.64,61600.0,41.2135,41.2199,41.194,41.207,61600.0
2012-04-30 14:30:00,63.64,63.65,63.59,63.6,95800.0,41.207,41.2135,41.1746,41.1811,95800.0
2012-04-30 14:40:00,63.59,63.67,63.59,63.67,99000.0,41.1746,41.2264,41.1746,41.2264,99000.0
2012-04-30 14:50:00,63.67,63.74,63.67,63.72,179900.0,41.2264,41.2717,41.2264,41.2588,179900.0
2012-04-30 15:00:00,63.72,63.75,63.7,63.71,123800.0,41.2588,41.2782,41.2458,41.2523,123800.0
2012-04-30 15:10:00,63.7,63.73,63.69,63.71,69400.0,41.2458,41.2653,41.2394,41.2523,69400.0
2012-04-30 15:20:00,63.72,63.76,63.71,63.75,46800.0,41.2588,41.2847,41.2523,41.2782,46800.0
2012-04-30 15:30:00,63.76,63.83,63.75,63.82,134100.0,41.2847,41.33,41.2782,41.3235,134100.0
2012-04-30 15:40:00,63.82,63.96,63.81,63.89,287200.0,41.3235,41.4142,41.3171,41.3689,287200.0
2012-04-30 15:50:00,63.9,63.94,63.86,63.89,623300.0,41.3753,41.4012,41.3494,41.3689,623300.0
2012-05-01 09:30:00,63.85,63.97,63.83,63.85,121900.0,41.343,41.4207,41.33,41.343,121900.0
2012-05-01 09:40:00,63.87,63.97,63.81,63.89,203600.0,41.3559,41.4207,41.3171,41.3689,203600.0
2012-05-01 09:50:00,63.89,63.9,63.82,63.88,143900.0,41.3689,41.3753,41.3235,41.3624,143900.0
2012-05-01 10:00:00,63.89,64.29,63.89,64.28,365700.0,41.3689,41.6279,41.3689,41.6214,365700.0
2012-05-01 10:10:00,64.28,64.5,64.27,64.45,259600.0,41.6214,41.7638,41.6149,41.7315,259600.0
2012-05-01 10:20:00,64.45,64.67,64.42,64.64,177100.0,41.7315,41.8739,41.712,41.8545,177100.0
2012-05-01 10:30:00,64.65,64.69,64.61,64.64,125400.0,41.861,41.8869,41.8351,41.8545,125400.0
2012-05-01 10:40:00,64.64,64.69,64.6,64.69,91500.0,41.8545,41.8869,41.8286,41.8869,91500.0
2012-05-01 10:50:00,64.69,64.75,64.69,64.74,77000.0,41.8869,41.9257,41.8869,41.9192,77000.0
2012-05-01 11:00:00,64.73,64.76,64.65,64.7,154100.0,41.9128,41.9322,41.861,41.8933,154100.0
2012-05-01 11:10:00,64.7,64.75,64.69,64.72,115000.0,41.8933,41.9257,41.8869,41.9063,115000.0
2012-05-01 11:20:00,64.72,64.75,64.71,64.72,67800.0,41.9063,41.9257,41.8998,41.9063,67800.0
2012-05-01 11:30:00,64.72,64.75,64.72,64.73,48000.0,41.9063,41.9257,41.9063,41.9128,48000.0
2012-05-01 11:40:00,64.73,64.85,64.73,64.81,152300.0,41.9128,41.9905,41.9128,41.9646,152300.0
2012-05-01 11:50:00,64.8,64.87,64.8,64.82,77500.0,41.9581,42.0034,41.9581,41.971,77500.0
2012-05-01 12:00:00,64.82,64.83,64.79,64.81,52700.0,41.971,41.9775,41.9516,41.9646,52700.0
2012-05-01 12:10:00,64.81,64.81,64.77,64.8,140200.0,41.9646,41.9646,41.9387,41.9581,140200.0
2012-05-01 12:20:00,64.81,64.85,64.8,64.85,358200.0,41.9646,41.9905,41.9581,41.9905,358200.0
2012-05-01 12:30:00,64.85,64.86,64.81,64.84,66900.0,41.9905,41.9969,41.9646,41.984,66900.0
2012-05-01 12:40:00,64.84,64.85,64.78,64.8,91000.0,41.984,41.9905,41.9451,41.9581,91000.0
2012-05-01 12:50:00,64.79,64.8,64.76,64.76,24900.0,41.9516,41.9581,41.9322,41.9322,24900.0
2012-05-01 13:00:00,64.75,64.76,64.72,64.73,75100.0,41.9257,41.9322,41.9063,41.9128,75100.0
2012-05-01 13:10:00,64.74,64.79,64.74,64.79,223700.0,41.9192,41.9516,41.9192,41.9516,223700.0
2012-05-01 13:20:00,64.78,64.84,64.78,64.83,185600.0,41.9451,41.984,41.9451,41.9775,185600.0
2012-05-01 13:30:00,64.82,64.84,64.79,64.82,80500.0,41.971,41.984,41.9516,41.971,80500.0
2012-05-01 13:40:00,64.81,64.85,64.79,64.8,172200.0,41.9646,41.9905,41.9516,41.9581,172200.0
2012-05-01 13:50:00,64.8,64.84,64.79,64.8,81200.0,41.9581,41.984,41.9516,41.9581,81200.0
2012-05-01 14:00:00,64.79,64.83,64.78,64.81,71300.0,41.9516,41.9775,41.9451,41.9646,71300.0
2012-05-01 14:10:00,64.82,64.83,64.79,64.81,85200.0,41.971,41.9775,41.9516,41.9646,85200.0
2012-05-01 14:20:00,64.82,64.84,64.72,64.79,208600.0,41.971,41.984,41.9063,41.9516,208600.0
2012-05-01 14:30:00,64.8,64.81,64.77,64.79,79900.0,41.9581,41.9646,41.9387,41.9516,79900.0
2012-05-01 14:40:00,64.78,64.78,64.68,64.7,89500.0,41.9451,41.9451,41.8804,41.8933,89500.0
2012-05-01 14:50:00,64.7,64.7,64.63,64.66,78200.0,41.8933,41.8933,41.848,41.8674,78200.0
2012-05-01 15:00:00,64.66,64.7,64.6,64.62,118500.0,41.8674,41.8933,41.8286,41.8415,118500.0
2012-05-01 15:10:00,64.62,64.62,64.53,64.56,142000.0,41.8415,41.8415,41.7833,41.8027,142000.0
2012-05-01 15:20:00,64.56,64.59,64.51,64.55,241200.0,41.8027,41.8221,41.7703,41.7962,241200.0
2012-05-01 15:30:00,64.54,64.54,64.42,64.51,125900.0,41.7897,41.7897,41.712,41.7703,125900.0
2012-05-01 15:40:00,64.5,64.55,64.49,64.55,271800.0,41.7638,41.7962,41.7574,41.7962,271800.0
2012-05-01 15:50:00,64.54,64.54,64.39,64.46,1313200.0,41.7897,41.7897,41.6926,41.7379,1313200.0
2012-05-02 09:30:00,64.15,64.15,63.83,63.9,170900.0,41.5372,41.5372,41.33,41.3753,170900.0
2012-05-02 09:40:00,63.91,64.04,63.85,64.04,339900.0,41.3818,41.466,41.343,41.466,339900.0
2012-05-02 09:50:00,64.03,64.15,64.0,64.02,175500.0,41.4595,41.5372,41.4401,41.453,175500.0
2012-05-02 10:00:00,64.02,64.06,63.88,63.95,199700.0,41.453,41.4789,41.3624,41.4077,199700.0
2012-05-02 10:10:00,63.96,64.03,63.94,64.03,102000.0,41.4142,41.4595,41.4012,41.4595,102000.0
2012-05-02 10:20:00,64.03,64.04,63.96,64.03,66200.0,41.4595,41.466,41.4142,41.4595,66200.0
2012-05-02 10:30:00,64.02,64.08,63.98,64.04,116100.0,41.453,41.4919,41.4271,41.466,116100.0
2012-05-02 10:40:00,64.05,64.09,64.01,64.07,66600.0,41.4725,41.4984,41.4466,41.4854,66600.0
2012-05-02 10:50:00,64.07,64.21,64.07,64.12,54000.0,41.4854,41.5761,41.4854,41.5178,54000.0
2012-05-02 11:00:00,64.12,64.18,64.12,64.16,196700.0,41.5178,41.5566,41.5178,41.5437,196700.0
2012-05-02 11:10:00,64.17,64.18,64.12,64.18,103000.0,41.5502,41.5566,41.5178,41.5566,103000.0
2012-05-02 11:20:00,64.19,64.22,64.15,64.19,46700.0,41.5631,41.5825,41.5372,41.5631,46700.0
2012-05-02 11:30:00,64.19,64.32,64.19,64.32,51000.0,41.5631,41.6473,41.5631,41.6473,51000.0
2012-05-02 11:40:00,64.32,64.48,64.32,64.41,389700.0,41.6473,41.7509,41.6473,41.7056,389700.0
2012-05-02 11:50:00,64.41,64.42,64.25,64.26,236900.0,41.7056,41.712,41.602,41.6084,236900.0
2012-05-02 12:00:00,64.26,64.26,64.2,64.24,53200.0,41.6084,41.6084,41.5696,41.5955,53200.0
2012-05-02 12:10:00,64.24,64.4,64.24,64.34,57000.0,41.5955,41.6991,41.5955,41.6602,57000.0
2012-05-02 12:20:00,64.35,64.42,64.35,64.38,80000.0,41.6667,41.712,41.6667,41.6861,80000.0
2012-05-02 12:30:00,64.39,64.45,64.38,64.4,45900.0,41.6926,41.7315,41.6861,41.6991,45900.0
2012-05-02 12:40:00,64.39,64.43,64.36,64.36,169000.0,41.6926,41.7185,41.6732,41.6732,169000.0
2012-05-02 12:50:00,64.37,64.43,64.35,64.42,218700.0,41.6797,41.7185,41.6667,41.712,218700.0
2012-05-02 13:00:00,64.42,64.42,64.38,64.39,59800.0,41.712,41.712,41.6861,41.6926,59800.0
2012-05-02 13:10:00,64.4,64.43,64.35,64.35,111200.0,41.6991,41.7185,41.6667,41.6667,111200.0
2012-05-02 13:20:00,64.35,64.39,64.31,64.32,60200.0,41.6667,41.6926,41.6408,41.6473,60200.0
2012-05-02 13:30:00,64.32,64.37,64.32,64.37,109800.0,41.6473,41.6797,41.6473,41.6797,109800.0
2012-05-02 13:40:00,64.37,64.44,64.36,64.44,48700.0,41.6797,41.725,41.6732,41.725,48700.0
2012-05-02 13:50:00,64.43,64.45,64.37,64.44,114300.0,41.7185,41.7315,41.6797,41.725,114300.0
2012-05-02 14:00:00,64.44,64.46,64.42,64.45,130200.0,41.725,41.7379,41.712,41.7315,130200.0
2012-05-02 14:10:00,64.46,64.47,64.42,64.47,50500.0,41.7379,41.7444,41.712,41.7444,50500.0
2012-05-02 14:20:00,64.46,64.52,64.43,64.49,49000.0,41.7379,41.7768,41.7185,41.7574,49000.0
2012-05-02 14:30:00,64.5,64.5,64.42,64.42,92600.0,41.7638,41.7638,41.712,41.712,92600.0
2012-05-02 14:40:00,64.42,64.48,64.42,64.46,55800.0,41.712,41.7509,41.712,41.7379,55800.0
2012-05-02 14:50:00,64.45,64.48,64.41,64.43,114300.0,41.7315,41.7509,41.7056,41.7185,114300.0
2012-05-02 15:00:00,64.44,64.46,64.31,64.31,43500.0,41.725,41.7379,41.6408,41.6408,43500.0
2012-05-02 15:10:00,64.31,64.4,64.28,64.36,99500.0,41.6408,41.6991,41.6214,41.6732,99500.0
2012-05-02 15:20:00,64.37,64.43,64.37,64.4,79000.0,41.6797,41.7185,41.6797,41.6991,79000.0
2012-05-02 15:30:00,64.4,64.43,64.38,64.4,103900.0,41.6991,41.7185,41.6861,41.6991,103900.0
2012-05-02 15:40:00,64.4,64.47,64.39,64.42,121400.0,41.6991,41.7444,41.6926,41.712,121400.0
2012-05-02 15:50:00,64.42,64.43,64.37,64.42,364900.0,41.712,41.7185,41.6797,41.712,364900.0
2012-05-03 09:30:00,64.53,64.68,64.52,64.6,610000.0,41.7833,41.8804,41.7768,41.8286,610000.0
2012-05-03 09:40:00,64.6,64.72,64.59,64.7,186700.0,41.8286,41.9063,41.8221,41.8933,186700.0
2012-05-03 09:50:00,64.71,64.78,64.63,64.65,94800.0,41.8998,41.9451,41.848,41.861,94800.0
2012-05-03 10:00:00,64.65,64.65,64.51,64.54,483900.0,41.861,41.861,41.7703,41.7897,483900.0
2012-05-03 10:10:00,64.53,64.58,64.53,64.55,164600.0,41.7833,41.8156,41.7833,41.7962,164600.0
2012-05-03 10:20:00,64.55,64.64,64.53,64.63,123200.0,41.7962,41.8545,41.7833,41.848,123200.0
2012-05-03 10:30:00,64.63,64.64,64.58,64.61,83000.0,41.848,41.8545,41.8156,41.8351,83000.0
2012-05-03 10:40:00,64.62,64.63,64.58,64.61,89200.0,41.8415,41.848,41.8156,41.8351,89200.0
2012-05-03 10:50:00,64.6,64.65,64.54,64.63,206400.0,41.8286,41.861,41.7897,41.848,206400.0
2012-05-03 11:00:00,64.64,64.67,64.62,64.66,54100.0,41.8545,41.8739,41.8415,41.8674,54100.0
2012-05-03 11:10:00,64.67,64.68,64.63,64.66,32400.0,41.8739,41.8804,41.848,41.8674,32400.0
2012-05-03 11:20:00,64.66,64.71,64.66,64.69,52200.0,41.8674,41.8998,41.8674,41.8869,52200.0
2012-05-03 11:30:00,64.69,64.72,64.63,64.64,96300.0,41.8869,41.9063,41.848,41.8545,96300.0
2012-05-03 11:40:00,64.65,64.68,64.53,64.56,171000.0,41.861,41.8804,41.7833,41.8027,171000.0
2012-05-03 11:50:00,64.56,64.58,64.48,64.53,195900.0,41.8027,41.8156,41.7509,41.7833,195900.0
2012-05-03 12:00:00,64.53,64.58,64.52,64.58,92200.0,41.7833,41.8156,41.7768,41.8156,92200.0
2012-05-03 12:10:00,64.57,64.62,64.55,64.59,24400.0,41.8092,41.8415,41.7962,41.8221,24400.0
2012-05-03 12:20:00,64.59,64.59,64.53,64.56,53400.0,41.8221,41.8221,41.7833,41.8027,53400.0
2012-05-03 12:30:00,64.56,64.59,64.54,64.59,37300.0,41.8027,41.8221,41.7897,41.8221,37300.0
2012-05-03 12:40:00,64.59,64.62,64.57,64.59,28400.0,41.8221,41.8415,41.8092,41.8221,28400.0
2012-05-03 12:50:00,64.58,64.59,64.49,64.49,61400.0,41.8156,41.8221,41.7574,41.7574,61400.0
2012-05-03 13:00:00,64.49,64.5,64.45,64.48,44600.0,41.7574,41.7638,41.7315,41.7509,44600.0
2012-05-03 13:10:00,64.48,64.48,64.43,64.48,37300.0,41.7509,41.7509,41.7185,41.7509,37300.0
2012-05-03 13:20:00,64.48,64.5,64.45,64.5,21600.0,41.7509,41.7638,41.7315,41.7638,21600.0
2012-05-03 13:30:00,64.49,64.5,64.4,64.4,32400.0,41.7574,41.7638,41.6991,41.6991,32400.0
2012-05-03 13:40:00,64.4,64.41,64.23,64.27,134500.0,41.6991,41.7056,41.589,41.6149,134500.0
2012-05-03 13:50:00,64.28,64.33,64.22,64.28,88000.0,41.6214,41.6538,41.5825,41.6214,88000.0
2012-05-03 14:00:00,64.27,64.32,64.26,64.29,63000.0,41.6149,41.6473,41.6084,41.6279,63000.0
2012-05-03 14:10:00,64.3,64.34,64.25,64.33,55100.0,41.6343,41.6602,41.602,41.6538,55100.0
2012-05-03 14:20:00,64.32,64.34,64.28,64.3,94300.0,41.6473,41.6602,41.6214,41.6343,94300.0
2012-05-03 14:30:00,64.29,64.31,64.27,64.28,49300.0,41.6279,41.6408,41.6149,41.6214,49300.0
2012-05-03 14:40:00,64.26,64.27,64.19,64.2,77800.0,41.6084,41.6149,41.5631,41.5696,77800.0
2012-05-03 14:50:00,64.2,64.24,64.2,64.23,69900.0,41.5696,41.5955,41.5696,41.589,69900.0
2012-05-03 15:00:00,64.23,64.27,64.21,64.25,124300.0,41.589,41.6149,41.5761,41.602,124300.0
2012-05-03 15:10:00,64.24,64.32,64.23,64.31,64900.0,41.5955,41.6473,41.589,41.6408,64900.0
2012-05-03 15:20:00,64.31,64.34,64.26,64.28,103600.0,41.6408,41.6602,41.6084,41.6214,103600.0
2012-05-03 15:30:00,64.28,64.3,64.22,64.24,83100.0,41.6214,41.6343,41.5825,41.5955,83100.0
2012-05-03 15:40:00,64.23,64.28,64.17,64.22,283800.0,41.589,41.6214,41.5502,41.5825,283800.0
2012-05-03 15:50:00,64.21,64.25,64.16,64.18,747200.0,41.5761,41.602,41.5437,41.5566,747200.0
2012-05-04 09:30:00,64.0,64.02,63.84,63.86,136900.0,41.4401,41.453,41.3365,41.3494,136900.0
2012-05-04 09:40:00,63.86,63.91,63.78,63.9,156500.0,41.3494,41.3818,41.2976,41.3753,156500.0
2012-05-04 09:50:00,63.89,64.02,63.89,63.96,140200.0,41.3689,41.453,41.3689,41.4142,140200.0
2012-05-04 10:00:00,63.96,64.0,63.88,63.95,91200.0,41.4142,41.4401,41.3624,41.4077,91200.0
2012-05-04 10:10:00,63.95,64.02,63.91,63.91,99000.0,41.4077,41.453,41.3818,41.3818,99000.0
2012-05-04 10:20:00,63.9,63.99,63.89,63.94,64000.0,41.3753,41.4336,41.3689,41.4012,64000.0
2012-05-04 10:30:00,63.95,63.96,63.82,63.84,92800.0,41.4077,41.4142,41.3235,41.3365,92800.0
2012-05-04 10:40:00,63.85,63.86,63.78,63.78,220300.0,41.343,41.3494,41.2976,41.2976,220300.0
2012-05-04 10:50:00,63.78,63.85,63.76,63.8,123800.0,41.2976,41.343,41.2847,41.3106,123800.0
2012-05-04 11:00:00,63.8,63.81,63.65,63.65,121100.0,41.3106,41.3171,41.2135,41.2135,121100.0
2012-05-04 11:10:00,63.65,63.69,63.59,63.67,147300.0,41.2135,41.2394,41.1746,41.2264,147300.0
2012-05-04 11:20:00,63.68,63.69,63.61,63.62,119800.0,41.2329,41.2394,41.1876,41.194,119800.0
2012-05-04 11:30:00,63.62,63.63,63.54,63.56,108100.0,41.194,41.2005,41.1422,41.1552,108100.0
2012-05-04 11:40:00,63.56,63.59,63.52,63.54,98500.0,41.1552,41.1746,41.1293,41.1422,98500.0
2012-05-04 11:50:00,63.54,63.55,63.48,63.5,135200.0,41.1422,41.1487,41.1034,41.1163,135200.0
2012-05-04 12:00:00,63.49,63.58,63.49,63.58,47300.0,41.1099,41.1681,41.1099,41.1681,47300.0
2012-05-04 12:10:00,63.58,63.63,63.56,63.59,146800.0,41.1681,41.2005,41.1552,41.1746,146800.0
2012-05-04 12:20:00,63.59,63.59,63.51,63.54,46500.0,41.1746,41.1746,41.1228,41.1422,46500.0
2012-05-04 12:30:00,63.55,63.58,63.49,63.5,55300.0,41.1487,41.1681,41.1099,41.1163,55300.0
2012-05-04 12:40:00,63.5,63.57,63.5,63.57,37800.0,41.1163,41.1617,41.1163,41.1617,37800.0
2012-05-04 12:50:00,63.56,63.61,63.56,63.6,81400.0,41.1552,41.1876,41.1552,41.1811,81400.0
2012-05-04 13:00:00,63.6,63.7,63.6,63.67,87600.0,41.1811,41.2458,41.1811,41.2264,87600.0
2012-05-04 13:10:00,63.67,63.71,63.62,63.69,60300.0,41.2264,41.2523,41.194,41.2394,60300.0
2012-05-04 13:20:00,63.68,63.69,63.62,63.65,64900.0,41.2329,41.2394,41.194,41.2135,64900.0
2012-05-04 13:30:00,63.64,63.68,63.63,63.65,87300.0,41.207,41.2329,41.2005,41.2135,87300.0
2012-05-04 13:40:00,63.64,63.67,63.61,63.63,36500.0,41.207,41.2264,41.1876,41.2005,36500.0
2012-05-04 13:50:00,63.63,63.67,63.62,63.65,46500.0,41.2005,41.2264,41.194,41.2135,46500.0
2012-05-04 14:00:00,63.65,63.65,63.58,63.6,45900.0,41.2135,41.2135,41.1681,41.1811,45900.0
2012-05-04 14:10:00,63.61,63.62,63.58,63.61,60100.0,41.1876,41.194,41.1681,41.1876,60100.0
2012-05-04 14:20:00,63.61,63.63,63.59,63.6,38400.0,41.1876,41.2005,41.1746,41.1811,38400.0
2012-05-04 14:30:00,63.6,63.62,63.5,63.51,58300.0,41.1811,41.194,41.1163,41.1228,58300.0
2012-05-04 14:40:00,63.51,63.54,63.49,63.54,126600.0,41.1228,41.1422,41.1099,41.1422,126600.0
2012-05-04 14:50:00,63.53,63.56,63.49,63.54,77000.0,41.1358,41.1552,41.1099,41.1422,77000.0
2012-05-04 15:00:00,63.54,63.6,63.54,63.57,69100.0,41.1422,41.1811,41.1422,41.1617,69100.0
2012-05-04 15:10:00,63.56,63.6,63.55,63.56,63900.0,41.1552,41.1811,41.1487,41.1552,63900.0
2012-05-04 15:20:00,63.57,63.6,63.56,63.59,113000.0,41.1617,41.1811,41.1552,41.1746,113000.0
2012-05-04 15:30:00,63.59,63.65,63.56,63.6,231900.0,41.1746,41.2135,41.1552,41.1811,231900.0
2012-05-04 15:40:00,63.6,63.75,63.59,63.73,238400.0,41.1811,41.2782,41.1746,41.2653,238400.0
2012-05-04 15:50:00,63.73,63.76,63.65,63.66,501900.0,41.2653,41.2847,41.2135,41.2199,501900.0
2012-05-07 09:30:00,63.46,63.67,63.38,63.64,86400.0,41.0904,41.2264,41.0386,41.207,86400.0
2012-05-07 09:40:00,63.64,63.72,63.58,63.61,647800.0,41.207,41.2588,41.1681,41.1876,647800.0
2012-05-07 09:50:00,63.61,63.81,63.59,63.8,136400.0,41.1876,41.3171,41.1746,41.3106,136400.0
2012-05-07 10:00:00,63.8,63.82,63.76,63.77,86100.0,41.3106,41.3235,41.2847,41.2912,86100.0
2012-05-07 10:10:00,63.76,63.78,63.63,63.76,124700.0,41.2847,41.2976,41.2005,41.2847,124700.0
2012-05-07 10:20:00,63.75,63.76,63.66,63.67,48800.0,41.2782,41.2847,41.2199,41.2264,48800.0
2012-05-07 10:30:00,63.67,63.68,63.6,63.64,61700.0,41.2264,41.2329,41.1811,41.207,61700.0
2012-05-07 10:40:00,63.63,63.73,63.62,63.73,33900.0,41.2005,41.2653,41.194,41.2653,33900.0
2012-05-07 10:50:00,63.73,63.76,63.68,63.7,128100.0,41.2653,41.2847,41.2329,41.2458,128100.0
2012-05-07 11:00:00,63.69,63.85,63.69,63.81,92200.0,41.2394,41.343,41.2394,41.3171,92200.0
2012-05-07 11:10:00,63.81,63.84,63.78,63.79,73900.0,41.3171,41.3365,41.2976,41.3041,73900.0
2012-05-07 11:20:00,63.8,63.82,63.75,63.79,26100.0,41.3106,41.3235,41.2782,41.3041,26100.0
2012-05-07 11:30:00,63.79,63.81,63.77,63.8,31900.0,41.3041,41.3171,41.2912,41.3106,31900.0
2012-05-07 11:40:00,63.79,63.79,63.74,63.76,21700.0,41.3041,41.3041,41.2717,41.2847,21700.0
2012-05-07 11:50:00,63.76,63.76,63.72,63.75,20200.0,41.2847,41.2847,41.2588,41.2782,20200.0
2012-05-07 12:00:00,63.75,63.76,63.7,63.73,50800.0,41.2782,41.2847,41.2458,41.2653,50800.0
2012-05-07 12:10:00,63.74,63.75,63.67,63.68,26400.0,41.2717,41.2782,41.2264,41.2329,26400.0
2012-05-07 12:20:00,63.68,63.72,63.67,63.69,25300.0,41.2329,41.2588,41.2264,41.2394,25300.0
2012-05-07 12:30:00,63.69,63.8,63.69,63.77,29600.0,41.2394,41.3106,41.2394,41.2912,29600.0
2012-05-07 12:40:00,63.77,63.79,63.76,63.78,37500.0,41.2912,41.3041,41.2847,41.2976,37500.0
2012-05-07 12:50:00,63.78,63.79,63.73,63.76,36900.0,41.2976,41.3041,41.2653,41.2847,36900.0
2012-05-07 13:00:00,63.77,63.78,63.75,63.77,16600.0,41.2912,41.2976,41.2782,41.2912,16600.0
2012-05-07 13:10:00,63.75,63.84,63.73,63.82,71600.0,41.2782,41.3365,41.2653,41.3235,71600.0
2012-05-07 13:20:00,63.83,63.87,63.72,63.75,145700.0,41.33,41.3559,41.2588,41.2782,145700.0
2012-05-07 13:30:00,63.75,63.84,63.75,63.84,69200.0,41.2782,41.3365,41.2782,41.3365,69200.0
2012-05-07 13:40:00,63.83,63.92,63.83,63.89,85700.0,41.33,41.3883,41.33,41.3689,85700.0
2012-05-07 13:50:00,63.88,63.94,63.87,63.91,100900.0,41.3624,41.4012,41.3559,41.3818,100900.0
2012-05-07 14:00:00,63.93,63.97,63.91,63.94,47600.0,41.3948,41.4207,41.3818,41.4012,47600.0
2012-05-07 14:10:00,63.94,63.97,63.91,63.92,63600.0,41.4012,41.4207,41.3818,41.3883,63600.0
2012-05-07 14:20:00,63.93,63.96,63.9,63.95,116700.0,41.3948,41.4142,41.3753,41.4077,116700.0
2012-05-07 14:30:00,63.95,64.01,63.93,64.0,198000.0,41.4077,41.4466,41.3948,41.4401,198000.0
2012-05-07 14:40:00,64.01,64.12,64.0,64.12,120800.0,41.4466,41.5178,41.4401,41.5178,120800.0
2012-05-07 14:50:00,64.12,64.2,64.12,64.18,110500.0,41.5178,41.5696,41.5178,41.5566,110500.0
2012-05-07 15:00:00,64.18,64.19,64.11,64.12,62900.0,41.5566,41.5631,41.5113,41.5178,62900.0
2012-05-07 15:10:00,64.12,64.14,64.09,64.11,72700.0,41.5178,41.5307,41.4984,41.5113,72700.0
2012-05-07 15:20:00,64.12,64.13,64.05,64.06,66800.0,41.5178,41.5243,41.4725,41.4789,66800.0
2012-05-07 15:30:00,64.06,64.1,64.05,64.08,93000.0,41.4789,41.5048,41.4725,41.4919,93000.0
2012-05-07 15:40:00,64.08,64.08,64.0,64.02,220500.0,41.4919,41.4919,41.4401,41.453,220500.0
2012-05-07 15:50:00,64.02,64.03,63.93,64.03,516100.0,41.453,41.4595,41.3948,41.4595,516100.0
2012-05-08 09:30:00,63.66,63.8,63.65,63.66,153800.0,41.2199,41.3106,41.2135,41.2199,153800.0
2012-05-08 09:40:00,63.65,63.93,63.61,63.9,125400.0,41.2135,41.3948,41.1876,41.3753,125400.0
2012-05-08 09:50:00,63.9,63.93,63.82,63.92,78700.0,41.3753,41.3948,41.3235,41.3883,78700.0
2012-05-08 10:00:00,63.93,63.94,63.75,63.78,137400.0,41.3948,41.4012,41.2782,41.2976,137400.0
2012-05-08 10:10:00,63.79,63.84,63.74,63.83,81400.0,41.3041,41.3365,41.2717,41.33,81400.0
2012-05-08 10:20:00,63.84,63.84,63.78,63.79,97400.0,41.3365,41.3365,41.2976,41.3041,97400.0
2012-05-08 10:30:00,63.79,63.79,63.68,63.7,120600.0,41.3041,41.3041,41.2329,41.2458,120600.0
2012-05-08 10:40:00,63.7,63.72,63.67,63.71,57700.0,41.2458,41.2588,41.2264,41.2523,57700.0
2012-05-08 10:50:00,63.7,63.71,63.6,63.63,145800.0,41.2458,41.2523,41.1811,41.2005,145800.0
2012-05-08 11:00:00,63.63,63.63,63.43,63.44,171100.0,41.2005,41.2005,41.071,41.0775,171100.0
2012-05-08 11:10:00,63.44,63.56,63.34,63.55,124300.0,41.0775,41.1552,41.0127,41.1487,124300.0
2012-05-08 11:20:00,63.56,63.58,63.5,63.53,75900.0,41.1552,41.1681,41.1163,41.1358,75900.0
2012-05-08 11:30:00,63.53,63.61,63.47,63.59,110800.0,41.1358,41.1876,41.0969,41.1746,110800.0
2012-05-08 11:40:00,63.6,63.64,63.58,63.64,65500.0,41.1811,41.207,41.1681,41.207,65500.0
2012-05-08 11:50:00,63.64,63.67,63.59,63.64,69900.0,41.207,41.2264,41.1746,41.207,69900.0
2012-05-08 12:00:00,63.64,63.65,63.57,63.59,61000.0,41.207,41.2135,41.1617,41.1746,61000.0
2012-05-08 12:10:00,63.59,63.65,63.59,63.65,56200.0,41.1746,41.2135,41.1746,41.2135,56200.0
2012-05-08 12:20:00,63.64,63.65,63.56,63.57,66300.0,41.207,41.2135,41.1552,41.1617,66300.0
2012-05-08 12:30:00,63.57,63.72,63.55,63.71,65900.0,41.1617,41.2588,41.1487,41.2523,65900.0
2012-05-08 12:40:00,63.7,63.7,63.62,63.65,39200.0,41.2458,41.2458,41.194,41.2135,39200.0
2012-05-08 12:50:00,63.64,63.66,63.62,63.64,37900.0,41.207,41.2199,41.194,41.207,37900.0
2012-05-08 13:00:00,63.63,63.67,63.63,63.67,50300.0,41.2005,41.2264,41.2005,41.2264,50300.0
2012-05-08 13:10:00,63.68,63.71,63.64,63.7,125000.0,41.2329,41.2523,41.207,41.2458,125000.0
2012-05-08 13:20:00,63.7,63.78,63.69,63.76,46000.0,41.2458,41.2976,41.2394,41.2847,46000.0
2012-05-08 13:30:00,63.77,63.81,63.7,63.73,144100.0,41.2912,41.3171,41.2458,41.2653,144100.0
2012-05-08 13:40:00,63.73,63.77,63.72,63.75,49800.0,41.2653,41.2912,41.2588,41.2782,49800.0
2012-05-08 13:50:00,63.74,63.75,63.67,63.72,55700.0,41.2717,41.2782,41.2264,41.2588,55700.0
2012-05-08 14:00:00,63.72,63.75,63.66,63.69,68900.0,41.2588,41.2782,41.2199,41.2394,68900.0
2012-05-08 14:10:00,63.68,63.69,63.64,63.66,97200.0,41.2329,41.2394,41.207,41.2199,97200.0
2012-05-08 14:20:00,63.66,63.72,63.63,63.71,127200.0,41.2199,41.2588,41.2005,41.2523,127200.0
2012-05-08 14:30:00,63.73,63.77,63.7,63.74,160400.0,41.2653,41.2912,41.2458,41.2717,160400.0
2012-05-08 14:40:00,63.75,63.8,63.75,63.79,80700.0,41.2782,41.3106,41.2782,41.3041,80700.0
2012-05-08 14:50:00,63.79,63.86,63.79,63.84,91500.0,41.3041,41.3494,41.3041,41.3365,91500.0
2012-05-08 15:00:00,63.84,63.88,63.78,63.78,155600.0,41.3365,41.3624,41.2976,41.2976,155600.0
2012-05-08 15:10:00,63.79,63.98,63.78,63.98,317200.0,41.3041,41.4271,41.2976,41.4271,317200.0
2012-05-08 15:20:00,63.98,64.02,63.88,63.95,237800.0,41.4271,41.453,41.3624,41.4077,237800.0
2012-05-08 15:30:00,63.95,64.0,63.87,63.94,161100.0,41.4077,41.4401,41.3559,41.4012,161100.0
2012-05-08 15:40:00,63.94,63.99,63.88,63.91,219600.0,41.4012,41.4336,41.3624,41.3818,219600.0
2012-05-08 15:50:00,63.91,64.0,63.91,63.95,457800.0,41.3818,41.4401,41.3818,41.4077,457800.0
2012-05-09 09:30:00,63.39,63.59,63.36,63.58,160200.0,41.0451,41.1746,41.0257,41.1681,160200.0
2012-05-09 09:40:00,63.56,63.59,63.42,63.42,83600.0,41.1552,41.1746,41.0645,41.0645,83600.0
2012-05-09 09:50:00,63.43,63.45,63.25,63.31,381600.0,41.071,41.084,40.9545,40.9933,381600.0
2012-05-09 10:00:00,63.31,63.57,63.31,63.44,215900.0,40.9933,41.1617,40.9933,41.0775,215900.0
2012-05-09 10:10:00,63.46,63.47,63.26,63.33,171100.0,41.0904,41.0969,40.9609,41.0063,171100.0
2012-05-09 10:20:00,63.33,63.34,63.24,63.29,175400.0,41.0063,41.0127,40.948,40.9804,175400.0
2012-05-09 10:30:00,63.29,63.4,63.29,63.39,97500.0,40.9804,41.0516,40.9804,41.0451,97500.0
2012-05-09 10:40:00,63.38,63.51,63.36,63.44,140800.0,41.0386,41.1228,41.0257,41.0775,140800.0
2012-05-09 10:50:00,63.45,63.57,63.39,63.52,83200.0,41.084,41.1617,41.0451,41.1293,83200.0
2012-05-09 11:00:00,63.52,63.7,63.45,63.65,220000.0,41.1293,41.2458,41.084,41.2135,220000.0
2012-05-09 11:10:00,63.66,63.83,63.66,63.74,282300.0,41.2199,41.33,41.2199,41.2717,282300.0
2012-05-09 11:20:00,63.74,63.86,63.74,63.83,197900.0,41.2717,41.3494,41.2717,41.33,197900.0
2012-05-09 11:30:00,63.83,63.93,63.79,63.93,53400.0,41.33,41.3948,41.3041,41.3948,53400.0
2012-05-09 11:40:00,63.94,63.95,63.88,63.91,59500.0,41.4012,41.4077,41.3624,41.3818,59500.0
2012-05-09 11:50:00,63.92,63.93,63.83,63.83,83500.0,41.3883,41.3948,41.33,41.33,83500.0
2012-05-09 12:00:00,63.83,63.84,63.73,63.73,38500.0,41.33,41.3365,41.2653,41.2653,38500.0
2012-05-09 12:10:00,63.74,63.76,63.73,63.76,48200.0,41.2717,41.2847,41.2653,41.2847,48200.0
2012-05-09 12:20:00,63.76,63.79,63.72,63.76,54600.0,41.2847,41.3041,41.2588,41.2847,54600.0
2012-05-09 12:30:00,63.76,63.76,63.67,63.71,38800.0,41.2847,41.2847,41.2264,41.2523,38800.0
2012-05-09 12:40:00,63.72,63.82,63.69,63.81,49000.0,41.2588,41.3235,41.2394,41.3171,49000.0
2012-05-09 12:50:00,63.81,63.88,63.77,63.88,171400.0,41.3171,41.3624,41.2912,41.3624,171400.0
2012-05-09 13:00:00,63.87,63.96,63.84,63.87,222500.0,41.3559,41.4142,41.3365,41.3559,222500.0
2012-05-09 13:10:00,63.88,63.91,63.85,63.86,121000.0,41.3624,41.3818,41.343,41.3494,121000.0
2012-05-09 13:20:00,63.88,64.05,63.88,64.03,138300.0,41.3624,41.4725,41.3624,41.4595,138300.0
2012-05-09 13:30:00,64.04,64.15,64.04,64.12,121500.0,41.466,41.5372,41.466,41.5178,121500.0
2012-05-09 13:40:00,64.12,64.18,64.11,64.13,62700.0,41.5178,41.5566,41.5113,41.5243,62700.0
2012-05-09 13:50:00,64.13,64.18,64.09,64.09,128300.0,41.5243,41.5566,41.4984,41.4984,128300.0
2012-05-09 14:00:00,64.1,64.11,64.07,64.09,78200.0,41.5048,41.5113,41.4854,41.4984,78200.0
2012-05-09 14:10:00,64.09,64.15,64.04,64.05,117100.0,41.4984,41.5372,41.466,41.4725,117100.0
2012-05-09 14:20:00,64.06,64.11,64.05,64.09,143100.0,41.4789,41.5113,41.4725,41.4984,143100.0
2012-05-09 14:30:00,64.1,64.11,63.96,63.97,184200.0,41.5048,41.5113,41.4142,41.4207,184200.0
2012-05-09 14:40:00,63.99,64.06,63.98,64.01,54200.0,41.4336,41.4789,41.4271,41.4466,54200.0
2012-05-09 14:50:00,64.01,64.06,63.98,64.01,89900.0,41.4466,41.4789,41.4271,41.4466,89900.0
2012-05-09 15:00:00,64.01,64.03,63.96,63.97,78400.0,41.4466,41.4595,41.4142,41.4207,78400.0
2012-05-09 15:10:00,63.97,64.02,63.91,63.96,285400.0,41.4207,41.453,41.3818,41.4142,285400.0
2012-05-09 15:20:00,63.97,64.02,63.93,63.97,142200.0,41.4207,41.453,41.3948,41.4207,142200.0
2012-05-09 15:30:00,63.95,64.0,63.92,63.95,181000.0,41.4077,41.4401,41.3883,41.4077,181000.0
2012-05-09 15:40:00,63.95,64.0,63.86,63.88,287400.0,41.4077,41.4401,41.3494,41.3624,287400.0
2012-05-09 15:50:00,63.88,63.89,63.73,63.77,798100.0,41.3624,41.3689,41.2653,41.2912,798100.0
2012-05-10 09:30:00,64.22,64.23,64.0,64.0,145800.0,41.5825,41.589,41.4401,41.4401,145800.0
2012-05-10 09:40:00,64.01,64.02,63.79,63.96,188500.0,41.4466,41.453,41.3041,41.4142,188500.0
2012-05-10 09:50:00,63.95,63.98,63.84,63.84,133400.0,41.4077,41.4271,41.3365,41.3365,133400.0
2012-05-10 10:00:00,63.85,63.88,63.71,63.79,287000.0,41.343,41.3624,41.2523,41.3041,287000.0
2012-05-10 10:10:00,63.8,63.81,63.68,63.72,114400.0,41.3106,41.3171,41.2329,41.2588,114400.0
2012-05-10 10:20:00,63.73,63.78,63.61,63.64,257900.0,41.2653,41.2976,41.1876,41.207,257900.0
2012-05-10 10:30:00,63.63,63.63,63.55,63.59,159400.0,41.2005,41.2005,41.1487,41.1746,159400.0
2012-05-10 10:40:00,63.59,63.67,63.54,63.57,287000.0,41.1746,41.2264,41.1422,41.1617,287000.0
2012-05-10 10:50:00,63.57,63.59,63.46,63.55,485300.0,41.1617,41.1746,41.0904,41.1487,485300.0
2012-05-10 11:00:00,63.56,63.63,63.52,63.61,571700.0,41.1552,41.2005,41.1293,41.1876,571700.0
2012-05-10 11:10:00,63.62,63.66,63.55,63.65,170700.0,41.194,41.2199,41.1487,41.2135,170700.0
2012-05-10 11:20:00,63.65,63.71,63.63,63.69,88900.0,41.2135,41.2523,41.2005,41.2394,88900.0
2012-05-10 11:30:00,63.69,63.93,63.68,63.88,362000.0,41.2394,41.3948,41.2329,41.3624,362000.0
2012-05-10 11:40:00,63.89,63.9,63.81,63.86,233900.0,41.3689,41.3753,41.3171,41.3494,233900.0
2012-05-10 11:50:00,63.87,63.91,63.85,63.91,72400.0,41.3559,41.3818,41.343,41.3818,72400.0
2012-05-10 12:00:00,63.9,63.9,63.82,63.87,102600.0,41.3753,41.3753,41.3235,41.3559,102600.0
2012-05-10 12:10:00,63.88,64.02,63.87,64.0,78000.0,41.3624,41.453,41.3559,41.4401,78000.0
2012-05-10 12:20:00,64.0,64.03,63.92,63.93,193100.0,41.4401,41.4595,41.3883,41.3948,193100.0
2012-05-10 12:30:00,63.94,64.0,63.94,63.96,95700.0,41.4012,41.4401,41.4012,41.4142,95700.0
2012-05-10 12:40:00,63.95,64.02,63.92,64.0,85100.0,41.4077,41.453,41.3883,41.4401,85100.0
2012-05-10 12:50:00,64.0,64.07,63.99,64.03,101600.0,41.4401,41.4854,41.4336,41.4595,101600.0
2012-05-10 13:00:00,64.04,64.1,64.03,64.06,70800.0,41.466,41.5048,41.4595,41.4789,70800.0
2012-05-10 13:10:00,64.05,64.08,63.99,64.07,61500.0,41.4725,41.4919,41.4336,41.4854,61500.0
2012-05-10 13:20:00,64.07,64.08,64.03,64.05,82400.0,41.4854,41.4919,41.4595,41.4725,82400.0
2012-05-10 13:30:00,64.06,64.1,64.04,64.04,51600.0,41.4789,41.5048,41.466,41.466,51600.0
2012-05-10 13:40:00,64.05,64.07,64.01,64.02,58800.0,41.4725,41.4854,41.4466,41.453,58800.0
2012-05-10 13:50:00,64.03,64.07,63.98,63.99,84700.0,41.4595,41.4854,41.4271,41.4336,84700.0
2012-05-10 14:00:00,63.99,64.05,63.99,64.03,88800.0,41.4336,41.4725,41.4336,41.4595,88800.0
2012-05-10 14:10:00,64.02,64.09,64.02,64.08,56700.0,41.453,41.4984,41.453,41.4919,56700.0
2012-05-10 14:20:00,64.08,64.13,64.06,64.12,55100.0,41.4919,41.5243,41.4789,41.5178,55100.0
2012-05-10 14:30:00,64.13,64.13,64.06,64.08,67000.0,41.5243,41.5243,41.4789,41.4919,67000.0
2012-05-10 14:40:00,64.08,64.11,64.07,64.1,44400.0,41.4919,41.5113,41.4854,41.5048,44400.0
2012-05-10 14:50:00,64.1,64.1,64.05,64.06,97900.0,41.5048,41.5048,41.4725,41.4789,97900.0
2012-05-10 15:00:00,64.07,64.09,64.01,64.02,63600.0,41.4854,41.4984,41.4466,41.453,63600.0
2012-05-10 15:10:00,64.02,64.08,64.02,64.08,41600.0,41.453,41.4919,41.453,41.4919,41600.0
2012-05-10 15:20:00,64.09,64.09,64.0,64.03,143700.0,41.4984,41.4984,41.4401,41.4595,143700.0
2012-05-10 15:30:00,64.04,64.04,63.95,63.96,389500.0,41.466,41.466,41.4077,41.4142,389500.0
2012-05-10 15:40:00,63.96,63.99,63.83,63.87,410100.0,41.4142,41.4336,41.33,41.3559,410100.0
2012-05-10 15:50:00,63.87,63.88,63.69,63.8,1638700.0,41.3559,41.3624,41.2394,41.3106,1638700.0
2012-05-11 09:30:00,63.48,63.59,63.33,63.59,285700.0,41.1034,41.1746,41.0063,41.1746,285700.0
2012-05-11 09:40:00,63.6,63.77,63.59,63.75,301700.0,41.1811,41.2912,41.1746,41.2782,301700.0
2012-05-11 09:50:00,63.75,63.86,63.68,63.69,312700.0,41.2782,41.3494,41.2329,41.2394,312700.0
2012-05-11 10:00:00,63.69,63.87,63.69,63.79,506800.0,41.2394,41.3559,41.2394,41.3041,506800.0
2012-05-11 10:10:00,63.79,63.97,63.79,63.96,277700.0,41.3041,41.4207,41.3041,41.4142,277700.0
2012-05-11 10:20:00,63.96,64.05,63.96,64.0,118100.0,41.4142,41.4725,41.4142,41.4401,118100.0
2012-05-11 10:30:00,64.0,64.18,64.0,64.15,284700.0,41.4401,41.5566,41.4401,41.5372,284700.0
2012-05-11 10:40:00,64.15,64.21,64.11,64.14,262700.0,41.5372,41.5761,41.5113,41.5307,262700.0
2012-05-11 10:50:00,64.13,64.13,64.04,64.05,177300.0,41.5243,41.5243,41.466,41.4725,177300.0
2012-05-11 11:00:00,64.05,64.1,63.96,64.09,183400.0,41.4725,41.5048,41.4142,41.4984,183400.0
2012-05-11 11:10:00,64.08,64.15,64.02,64.04,126500.0,41.4919,41.5372,41.453,41.466,126500.0
2012-05-11 11:20:00,64.03,64.04,63.96,63.99,75300.0,41.4595,41.466,41.4142,41.4336,75300.0
2012-05-11 11:30:00,63.99,64.04,63.96,64.0,66300.0,41.4336,41.466,41.4142,41.4401,66300.0
2012-05-11 11:40:00,63.99,64.01,63.86,63.93,110700.0,41.4336,41.4466,41.3494,41.3948,110700.0
2012-05-11 11:50:00,63.94,64.01,63.92,64.01,59900.0,41.4012,41.4466,41.3883,41.4466,59900.0
2012-05-11 12:00:00,64.01,64.03,63.96,64.0,71900.0,41.4466,41.4595,41.4142,41.4401,71900.0
2012-05-11 12:10:00,64.01,64.02,63.93,63.93,67900.0,41.4466,41.453,41.3948,41.3948,67900.0
2012-05-11 12:20:00,63.94,64.03,63.94,63.95,51600.0,41.4012,41.4595,41.4012,41.4077,51600.0
2012-05-11 12:30:00,63.95,64.01,63.94,64.01,42100.0,41.4077,41.4466,41.4012,41.4466,42100.0
2012-05-11 12:40:00,64.0,64.06,64.0,64.05,28900.0,41.4401,41.4789,41.4401,41.4725,28900.0
2012-05-11 12:50:00,64.05,64.06,63.96,63.98,33400.0,41.4725,41.4789,41.4142,41.4271,33400.0
2012-05-11 13:00:00,63.98,63.98,63.94,63.95,28900.0,41.4271,41.4271,41.4012,41.4077,28900.0
2012-05-11 13:10:00,63.95,63.95,63.88,63.91,62600.0,41.4077,41.4077,41.3624,41.3818,62600.0
2012-05-11 13:20:00,63.91,63.93,63.87,63.93,38200.0,41.3818,41.3948,41.3559,41.3948,38200.0
2012-05-11 13:30:00,63.93,64.0,63.92,63.94,49800.0,41.3948,41.4401,41.3883,41.4012,49800.0
2012-05-11 13:40:00,63.95,63.98,63.91,63.91,59000.0,41.4077,41.4271,41.3818,41.3818,59000.0
2012-05-11 13:50:00,63.92,63.95,63.92,63.94,29500.0,41.3883,41.4077,41.3883,41.4012,29500.0
2012-05-11 14:00:00,63.94,63.96,63.85,63.89,68600.0,41.4012,41.4142,41.343,41.3689,68600.0
2012-05-11 14:10:00,63.9,63.99,63.88,63.98,44700.0,41.3753,41.4336,41.3624,41.4271,44700.0
2012-05-11 14:20:00,63.98,64.0,63.96,63.98,71500.0,41.4271,41.4401,41.4142,41.4271,71500.0
2012-05-11 14:30:00,63.98,63.98,63.9,63.91,55900.0,41.4271,41.4271,41.3753,41.3818,55900.0
2012-05-11 14:40:00,63.92,63.99,63.92,63.98,39500.0,41.3883,41.4336,41.3883,41.4271,39500.0
2012-05-11 14:50:00,63.97,63.99,63.94,63.96,57100.0,41.4207,41.4336,41.4012,41.4142,57100.0
2012-05-11 15:00:00,63.97,63.99,63.85,63.85,43300.0,41.4207,41.4336,41.343,41.343,43300.0
2012-05-11 15:10:00,63.85,63.92,63.84,63.92,92400.0,41.343,41.3883,41.3365,41.3883,92400.0
2012-05-11 15:20:00,63.93,63.95,63.88,63.93,85400.0,41.3948,41.4077,41.3624,41.3948,85400.0
2012-05-11 15:30:00,63.92,64.02,63.92,64.01,115600.0,41.3883,41.453,41.3883,41.4466,115600.0
2012-05-11 15:40:00,64.01,64.02,63.93,64.01,165900.0,41.4466,41.453,41.3948,41.4466,165900.0
2012-05-11 15:50:00,64.01,64.02,63.87,63.98,595200.0,41.4466,41.453,41.3559,41.4271,595200.0
2012-05-14 09:30:00,63.35,63.68,63.32,63.46,240200.0,41.0192,41.2329,40.9998,41.0904,240200.0
2012-05-14 09:40:00,63.46,63.46,63.18,63.28,475900.0,41.0904,41.0904,40.9091,40.9739,475900.0
2012-05-14 09:50:00,63.29,63.56,63.28,63.5,362400.0,40.9804,41.1552,40.9739,41.1163,362400.0
2012-05-14 10:00:00,63.49,63.59,63.47,63.48,270400.0,41.1099,41.1746,41.0969,41.1034,270400.0
2012-05-14 10:10:00,63.49,63.49,63.37,63.47,205200.0,41.1099,41.1099,41.0322,41.0969,205200.0
2012-05-14 10:20:00,63.46,63.5,63.35,63.38,170400.0,41.0904,41.1163,41.0192,41.0386,170400.0
2012-05-14 10:30:00,63.37,63.43,63.35,63.4,146100.0,41.0322,41.071,41.0192,41.0516,146100.0
2012-05-14 10:40:00,63.39,63.45,63.38,63.44,90900.0,41.0451,41.084,41.0386,41.0775,90900.0
2012-05-14 10:50:00,63.43,63.53,63.43,63.46,73200.0,41.071,41.1358,41.071,41.0904,73200.0
2012-05-14 11:00:00,63.46,63.54,63.43,63.44,89800.0,41.0904,41.1422,41.071,41.0775,89800.0
2012-05-14 11:10:00,63.45,63.53,63.43,63.49,65900.0,41.084,41.1358,41.071,41.1099,65900.0
2012-05-14 11:20:00,63.48,63.7,63.48,63.65,895200.0,41.1034,41.2458,41.1034,41.2135,895200.0
2012-05-14 11:30:00,63.66,63.74,63.66,63.69,76400.0,41.2199,41.2717,41.2199,41.2394,76400.0
2012-05-14 11:40:00,63.69,63.71,63.64,63.67,45200.0,41.2394,41.2523,41.207,41.2264,45200.0
2012-05-14 11:50:00,63.67,63.72,63.66,63.72,70000.0,41.2264,41.2588,41.2199,41.2588,70000.0
2012-05-14 12:00:00,63.72,63.72,63.65,63.65,50600.0,41.2588,41.2588,41.2135,41.2135,50600.0
2012-05-14 12:10:00,63.65,63.7,63.65,63.69,36900.0,41.2135,41.2458,41.2135,41.2394,36900.0
2012-05-14 12:20:00,63.69,63.73,63.68,63.68,44100.0,41.2394,41.2653,41.2329,41.2329,44100.0
2012-05-14 12:30:00,63.68,63.69,63.61,63.61,51100.0,41.2329,41.2394,41.1876,41.1876,51100.0
2012-05-14 12:40:00,63.61,63.69,63.61,63.64,66200.0,41.1876,41.2394,41.1876,41.207,66200.0
2012-05-14 12:50:00,63.64,63.69,63.61,63.61,256200.0,41.207,41.2394,41.1876,41.1876,256200.0
2012-05-14 13:00:00,63.61,63.69,63.61,63.68,93700.0,41.1876,41.2394,41.1876,41.2329,93700.0
2012-05-14 13:10:00,63.68,63.7,63.61,63.64,140700.0,41.2329,41.2458,41.1876,41.207,140700.0
2012-05-14 13:20:00,63.63,63.65,63.61,63.61,104500.0,41.2005,41.2135,41.1876,41.1876,104500.0
2012-05-14 13:30:00,63.61,63.68,63.6,63.65,189000.0,41.1876,41.2329,41.1811,41.2135,189000.0
2012-05-14 13:40:00,63.66,63.68,63.64,63.65,71300.0,41.2199,41.2329,41.207,41.2135,71300.0
2012-05-14 13:50:00,63.64,63.76,63.64,63.68,104900.0,41.207,41.2847,41.207,41.2329,104900.0
2012-05-14 14:00:00,63.68,63.7,63.66,63.66,67000.0,41.2329,41.2458,41.2199,41.2199,67000.0
2012-05-14 14:10:00,63.66,63.67,63.54,63.54,119100.0,41.2199,41.2264,41.1422,41.1422,119100.0
2012-05-14 14:20:00,63.54,63.58,63.53,63.55,130800.0,41.1422,41.1681,41.1358,41.1487,130800.0
2012-05-14 14:30:00,63.56,63.58,63.47,63.48,135600.0,41.1552,41.1681,41.0969,41.1034,135600.0
2012-05-14 14:40:00,63.48,63.49,63.38,63.4,145300.0,41.1034,41.1099,41.0386,41.0516,145300.0
2012-05-14 14:50:00,63.4,63.42,63.29,63.34,253300.0,41.0516,41.0645,40.9804,41.0127,253300.0
2012-05-14 15:00:00,63.34,63.38,63.32,63.37,139200.0,41.0127,41.0386,40.9998,41.0322,139200.0
2012-05-14 15:10:00,63.37,63.42,63.35,63.35,101500.0,41.0322,41.0645,41.0192,41.0192,101500.0
2012-05-14 15:20:00,63.35,63.35,63.27,63.28,146000.0,41.0192,41.0192,40.9674,40.9739,146000.0
2012-05-14 15:30:00,63.27,63.32,63.24,63.25,213800.0,40.9674,40.9998,40.948,40.9545,213800.0
2012-05-14 15:40:00,63.25,63.28,63.18,63.2,397800.0,40.9545,40.9739,40.9091,40.9221,397800.0
2012-05-14 15:50:00,63.2,63.25,63.17,63.21,769600.0,40.9221,40.9545,40.9027,40.9286,769600.0
2012-05-15 09:30:00,63.3,63.3,63.03,63.09,209100.0,40.9868,40.9868,40.812,40.8509,209100.0
2012-05-15 09:40:00,63.11,63.16,63.01,63.06,176500.0,40.8638,40.8962,40.7991,40.8314,176500.0
2012-05-15 09:50:00,63.05,63.17,63.04,63.04,118400.0,40.825,40.9027,40.8185,40.8185,118400.0
2012-05-15 10:00:00,63.06,63.11,62.79,63.0,278800.0,40.8314,40.8638,40.6566,40.7926,278800.0
2012-05-15 10:10:00,62.99,63.05,62.95,63.02,121200.0,40.7861,40.825,40.7602,40.8055,121200.0
2012-05-15 10:20:00,63.03,63.23,63.03,63.21,116100.0,40.812,40.9415,40.812,40.9286,116100.0
2012-05-15 10:30:00,63.22,63.23,63.1,63.11,109600.0,40.935,40.9415,40.8573,40.8638,109600.0
2012-05-15 10:40:00,63.11,63.14,63.07,63.12,74300.0,40.8638,40.8832,40.8379,40.8703,74300.0
2012-05-15 10:50:00,63.11,63.13,63.06,63.12,65800.0,40.8638,40.8768,40.8314,40.8703,65800.0
2012-05-15 11:00:00,63.12,63.12,62.98,63.02,123800.0,40.8703,40.8703,40.7796,40.8055,123800.0
2012-05-15 11:10:00,63.01,63.01,62.86,62.93,104900.0,40.7991,40.7991,40.7019,40.7473,104900.0
2012-05-15 11:20:00,62.94,63.0,62.92,62.95,60500.0,40.7537,40.7926,40.7408,40.7602,60500.0
2012-05-15 11:30:00,62.96,63.07,62.95,63.07,268300.0,40.7667,40.8379,40.7602,40.8379,268300.0
2012-05-15 11:40:00,63.06,63.28,63.04,63.26,80400.0,40.8314,40.9739,40.8185,40.9609,80400.0
2012-05-15 11:50:00,63.26,63.27,63.18,63.21,69300.0,40.9609,40.9674,40.9091,40.9286,69300.0
2012-05-15 12:00:00,63.22,63.28,63.18,63.26,46200.0,40.935,40.9739,40.9091,40.9609,46200.0
2012-05-15 12:10:00,63.24,63.29,63.22,63.25,65000.0,40.948,40.9804,40.935,40.9545,65000.0
2012-05-15 12:20:00,63.25,63.3,63.21,63.27,79700.0,40.9545,40.9868,40.9286,40.9674,79700.0
2012-05-15 12:30:00,63.26,63.3,63.24,63.28,94200.0,40.9609,40.9868,40.948,40.9739,94200.0
2012-05-15 12:40:00,63.28,63.3,63.24,63.24,76800.0,40.9739,40.9868,40.948,40.948,76800.0
2012-05-15 12:50:00,63.25,63.25,63.14,63.16,54900.0,40.9545,40.9545,40.8832,40.8962,54900.0
2012-05-15 13:00:00,63.16,63.18,63.13,63.15,32500.0,40.8962,40.9091,40.8768,40.8897,32500.0
2012-05-15 13:10:00,63.15,63.2,63.15,63.17,73900.0,40.8897,40.9221,40.8897,40.9027,73900.0
2012-05-15 13:20:00,63.17,63.2,63.15,63.17,50400.0,40.9027,40.9221,40.8897,40.9027,50400.0
2012-05-15 13:30:00,63.16,63.17,63.1,63.13,104400.0,40.8962,40.9027,40.8573,40.8768,104400.0
2012-05-15 13:40:00,63.13,63.15,63.04,63.07,106800.0,40.8768,40.8897,40.8185,40.8379,106800.0
2012-05-15 13:50:00,63.06,63.11,63.0,63.05,205800.0,40.8314,40.8638,40.7926,40.825,205800.0
2012-05-15 14:00:00,63.04,63.12,63.03,63.12,163700.0,40.8185,40.8703,40.812,40.8703,163700.0
2012-05-15 14:10:00,63.13,63.23,63.12,63.21,101700.0,40.8768,40.9415,40.8703,40.9286,101700.0
2012-05-15 14:20:00,63.2,63.28,63.2,63.24,176700.0,40.9221,40.9739,40.9221,40.948,176700.0
2012-05-15 14:30:00,63.25,63.3,63.18,63.21,237500.0,40.9545,40.9868,40.9091,40.9286,237500.0
2012-05-15 14:40:00,63.2,63.22,63.15,63.21,96600.0,40.9221,40.935,40.8897,40.9286,96600.0
2012-05-15 14:50:00,63.2,63.2,63.1,63.14,116400.0,40.9221,40.9221,40.8573,40.8832,116400.0
2012-05-15 15:00:00,63.13,63.13,62.96,62.99,216300.0,40.8768,40.8768,40.7667,40.7861,216300.0
2012-05-15 15:10:00,62.99,62.99,62.82,62.88,371900.0,40.7861,40.7861,40.676,40.7149,371900.0
2012-05-15 15:20:00,62.87,62.88,62.74,62.75,265300.0,40.7084,40.7149,40.6242,40.6307,265300.0
2012-05-15 15:30:00,62.75,62.9,62.75,62.87,143400.0,40.6307,40.7278,40.6307,40.7084,143400.0
2012-05-15 15:40:00,62.87,62.99,62.85,62.91,353600.0,40.7084,40.7861,40.6955,40.7343,353600.0
2012-05-15 15:50:00,62.91,62.96,62.83,62.92,509800.0,40.7343,40.7667,40.6825,40.7408,509800.0
2012-05-16 09:30:00,63.17,63.2,63.03,63.07,135600.0,40.9027,40.9221,40.812,40.8379,135600.0
2012-05-16 09:40:00,63.07,63.08,62.94,63.06,187000.0,40.8379,40.8444,40.7537,40.8314,187000.0
2012-05-16 09:50:00,63.06,63.1,63.01,63.02,265200.0,40.8314,40.8573,40.7991,40.8055,265200.0
2012-05-16 10:00:00,63.02,63.07,62.95,62.96,164500.0,40.8055,40.8379,40.7602,40.7667,164500.0
2012-05-16 10:10:00,62.97,62.98,62.88,62.98,178700.0,40.7732,40.7796,40.7149,40.7796,178700.0
2012-05-16 10:20:00,62.98,63.11,62.95,62.95,72500.0,40.7796,40.8638,40.7602,40.7602,72500.0
2012-05-16 10:30:00,62.96,63.02,62.92,62.92,51200.0,40.7667,40.8055,40.7408,40.7408,51200.0
2012-05-16 10:40:00,62.92,63.01,62.91,62.99,43300.0,40.7408,40.7991,40.7343,40.7861,43300.0
2012-05-16 10:50:00,63.0,63.01,62.9,62.9,110700.0,40.7926,40.7991,40.7278,40.7278,110700.0
2012-05-16 11:00:00,62.9,62.93,62.68,62.73,196500.0,40.7278,40.7473,40.5854,40.6178,196500.0
2012-05-16 11:10:00,62.74,62.82,62.69,62.79,230700.0,40.6242,40.676,40.5919,40.6566,230700.0
2012-05-16 11:20:00,62.79,62.79,62.7,62.72,128400.0,40.6566,40.6566,40.5983,40.6113,128400.0
2012-05-16 11:30:00,62.72,62.78,62.69,62.77,230900.0,40.6113,40.6501,40.5919,40.6437,230900.0
2012-05-16 11:40:00,62.77,62.8,62.71,62.8,263100.0,40.6437,40.6631,40.6048,40.6631,263100.0
2012-05-16 11:50:00,62.79,62.85,62.77,62.82,51400.0,40.6566,40.6955,40.6437,40.676,51400.0
2012-05-16 12:00:00,62.81,62.81,62.69,62.74,63800.0,40.6696,40.6696,40.5919,40.6242,63800.0
2012-05-16 12:10:00,62.74,62.78,62.72,62.74,16700.0,40.6242,40.6501,40.6113,40.6242,16700.0
2012-05-16 12:20:00,62.74,62.74,62.59,62.64,217600.0,40.6242,40.6242,40.5271,40.5595,217600.0
2012-05-16 12:30:00,62.65,62.72,62.62,62.63,67500.0,40.566,40.6113,40.5465,40.553,67500.0
2012-05-16 12:40:00,62.64,62.64,62.54,62.58,89300.0,40.5595,40.5595,40.4947,40.5206,89300.0
2012-05-16 12:50:00,62.59,62.61,62.46,62.48,93000.0,40.5271,40.5401,40.4429,40.4559,93000.0
2012-05-16 13:00:00,62.48,62.5,62.45,62.49,66100.0,40.4559,40.4688,40.4365,40.4624,66100.0
2012-05-16 13:10:00,62.49,62.52,62.47,62.51,103200.0,40.4624,40.4818,40.4494,40.4753,103200.0
2012-05-16 13:20:00,62.51,62.52,62.46,62.48,43100.0,40.4753,40.4818,40.4429,40.4559,43100.0
2012-05-16 13:30:00,62.47,62.48,62.37,62.39,56000.0,40.4494,40.4559,40.3847,40.3976,56000.0
2012-05-16 13:40:00,62.39,62.4,62.35,62.39,66000.0,40.3976,40.4041,40.3717,40.3976,66000.0
2012-05-16 13:50:00,62.38,62.51,62.36,62.5,95700.0,40.3911,40.4753,40.3782,40.4688,95700.0
2012-05-16 14:00:00,62.51,62.64,62.49,62.52,213000.0,40.4753,40.5595,40.4624,40.4818,213000.0
2012-05-16 14:10:00,62.52,62.53,62.39,62.46,78100.0,40.4818,40.4883,40.3976,40.4429,78100.0
2012-05-16 14:20:00,62.46,62.5,62.38,62.39,40400.0,40.4429,40.4688,40.3911,40.3976,40400.0
2012-05-16 14:30:00,62.38,62.42,62.19,62.2,207800.0,40.3911,40.417,40.2681,40.2746,207800.0
2012-05-16 14:40:00,62.19,62.34,62.15,62.32,265300.0,40.2681,40.3652,40.2422,40.3523,265300.0
2012-05-16 14:50:00,62.33,62.44,62.32,62.38,173400.0,40.3588,40.43,40.3523,40.3911,173400.0
2012-05-16 15:00:00,62.38,62.45,62.38,62.45,87500.0,40.3911,40.4365,40.3911,40.4365,87500.0
2012-05-16 15:10:00,62.44,62.47,62.4,62.45,139400.0,40.43,40.4494,40.4041,40.4365,139400.0
2012-05-16 15:20:00,62.43,62.45,62.37,62.38,77800.0,40.4235,40.4365,40.3847,40.3911,77800.0
2012-05-16 15:30:00,62.38,62.54,62.38,62.47,124100.0,40.3911,40.4947,40.3911,40.4494,124100.0
2012-05-16 15:40:00,62.46,62.47,62.33,62.33,366900.0,40.4429,40.4494,40.3588,40.3588,366900.0
2012-05-16 15:50:00,62.33,62.34,62.15,62.19,759900.0,40.3588,40.3652,40.2422,40.2681,759900.0
2012-05-17 09:30:00,62.1,62.24,61.8,61.8,700300.0,40.2098,40.3005,40.0156,40.0156,700300.0
2012-05-17 09:40:00,61.8,61.87,61.76,61.83,330800.0,40.0156,40.0609,39.9897,40.035,330800.0
2012-05-17 09:50:00,61.82,61.82,61.66,61.8,341200.0,40.0285,40.0285,39.9249,40.0156,341200.0
2012-05-17 10:00:00,61.8,61.8,61.56,61.75,444900.0,40.0156,40.0156,39.8602,39.9832,444900.0
2012-05-17 10:10:00,61.76,61.92,61.75,61.86,579000.0,39.9897,40.0933,39.9832,40.0544,579000.0
2012-05-17 10:20:00,61.87,61.9,61.75,61.82,355900.0,40.0609,40.0803,39.9832,40.0285,355900.0
2012-05-17 10:30:00,61.81,61.89,61.72,61.84,266800.0,40.0221,40.0739,39.9638,40.0415,266800.0
2012-05-17 10:40:00,61.84,61.89,61.65,61.68,291500.0,40.0415,40.0739,39.9185,39.9379,291500.0
2012-05-17 10:50:00,61.66,61.78,61.63,61.67,144400.0,39.9249,40.0026,39.9055,39.9314,144400.0
2012-05-17 11:00:00,61.67,61.72,61.56,61.61,135300.0,39.9314,39.9638,39.8602,39.8926,135300.0
2012-05-17 11:10:00,61.61,61.62,61.52,61.58,219300.0,39.8926,39.899,39.8343,39.8731,219300.0
2012-05-17 11:20:00,61.59,61.59,61.42,61.43,119100.0,39.8796,39.8796,39.7695,39.776,119100.0
2012-05-17 11:30:00,61.43,61.43,61.23,61.23,305900.0,39.776,39.776,39.6465,39.6465,305900.0
2012-05-17 11:40:00,61.23,61.28,61.18,61.2,259300.0,39.6465,39.6789,39.6141,39.6271,259300.0
2012-05-17 11:50:00,61.19,61.23,61.12,61.21,215000.0,39.6206,39.6465,39.5753,39.6336,215000.0
2012-05-17 12:00:00,61.21,61.21,61.03,61.06,200200.0,39.6336,39.6336,39.517,39.5364,200200.0
2012-05-17 12:10:00,61.05,61.05,60.92,61.01,411800.0,39.53,39.53,39.4458,39.5041,411800.0
2012-05-17 12:20:00,61.01,61.23,61.01,61.18,338300.0,39.5041,39.6465,39.5041,39.6141,338300.0
2012-05-17 12:30:00,61.18,61.2,61.12,61.13,263700.0,39.6141,39.6271,39.5753,39.5818,263700.0
2012-05-17 12:40:00,61.14,61.15,61.03,61.05,421000.0,39.5882,39.5947,39.517,39.53,421000.0
2012-05-17 12:50:00,61.05,61.07,61.0,61.02,209700.0,39.53,39.5429,39.4976,39.5105,209700.0
2012-05-17 13:00:00,61.01,61.18,61.0,61.17,187500.0,39.5041,39.6141,39.4976,39.6077,187500.0
2012-05-17 13:10:00,61.18,61.31,61.17,61.3,381400.0,39.6141,39.6983,39.6077,39.6918,381400.0
2012-05-17 13:20:00,61.31,61.35,61.26,61.26,101800.0,39.6983,39.7242,39.6659,39.6659,101800.0
2012-05-17 13:30:00,61.25,61.26,61.18,61.18,142000.0,39.6595,39.6659,39.6141,39.6141,142000.0
2012-05-17 13:40:00,61.19,61.23,61.08,61.08,173200.0,39.6206,39.6465,39.5494,39.5494,173200.0
2012-05-17 13:50:00,61.09,61.13,61.06,61.06,132600.0,39.5559,39.5818,39.5364,39.5364,132600.0
2012-05-17 14:00:00,61.06,61.07,61.02,61.05,121000.0,39.5364,39.5429,39.5105,39.53,121000.0
2012-05-17 14:10:00,61.06,61.09,61.01,61.02,144100.0,39.5364,39.5559,39.5041,39.5105,144100.0
2012-05-17 14:20:00,61.02,61.15,61.02,61.1,121800.0,39.5105,39.5947,39.5105,39.5623,121800.0
2012-05-17 14:30:00,61.1,61.13,60.97,60.97,129400.0,39.5623,39.5818,39.4782,39.4782,129400.0
2012-05-17 14:40:00,60.97,60.97,60.84,60.85,272800.0,39.4782,39.4782,39.394,39.4005,272800.0
2012-05-17 14:50:00,60.85,60.85,60.79,60.85,330400.0,39.4005,39.4005,39.3616,39.4005,330400.0
2012-05-17 15:00:00,60.84,60.94,60.83,60.84,316800.0,39.394,39.4587,39.3875,39.394,316800.0
2012-05-17 15:10:00,60.86,60.94,60.85,60.92,273900.0,39.4069,39.4587,39.4005,39.4458,273900.0
2012-05-17 15:20:00,60.92,60.93,60.83,60.87,271700.0,39.4458,39.4523,39.3875,39.4134,271700.0
2012-05-17 15:30:00,60.88,60.88,60.66,60.67,818800.0,39.4199,39.4199,39.2774,39.2839,818800.0
2012-05-17 15:40:00,60.66,60.67,60.49,60.59,1087900.0,39.2774,39.2839,39.1674,39.2321,1087900.0
2012-05-17 15:50:00,60.59,60.6,60.45,60.46,1784600.0,39.2321,39.2386,39.1415,39.1479,1784600.0
2012-05-18 09:30:00,60.64,60.73,60.42,60.45,209700.0,39.2645,39.3228,39.122,39.1415,209700.0
2012-05-18 09:40:00,60.45,60.76,60.45,60.73,318500.0,39.1415,39.3422,39.1415,39.3228,318500.0
2012-05-18 09:50:00,60.73,60.92,60.71,60.86,288500.0,39.3228,39.4458,39.3098,39.4069,288500.0
2012-05-18 10:00:00,60.86,60.86,60.47,60.52,499100.0,39.4069,39.4069,39.1544,39.1868,499100.0
2012-05-18 10:10:00,60.52,60.66,60.52,60.54,351200.0,39.1868,39.2774,39.1868,39.1997,351200.0
2012-05-18 10:20:00,60.53,60.6,60.49,60.58,201300.0,39.1933,39.2386,39.1674,39.2256,201300.0
2012-05-18 10:30:00,60.58,60.63,60.52,60.63,212500.0,39.2256,39.258,39.1868,39.258,212500.0
2012-05-18 10:40:00,60.65,60.71,60.59,60.71,191700.0,39.271,39.3098,39.2321,39.3098,191700.0
2012-05-18 10:50:00,60.72,60.82,60.69,60.7,354400.0,39.3163,39.381,39.2969,39.3033,354400.0
2012-05-18 11:00:00,60.7,60.74,60.64,60.7,383100.0,39.3033,39.3292,39.2645,39.3033,383100.0
2012-05-18 11:10:00,60.7,60.74,60.58,60.59,191500.0,39.3033,39.3292,39.2256,39.2321,191500.0
2012-05-18 11:20:00,60.6,60.62,60.53,60.54,179000.0,39.2386,39.2515,39.1933,39.1997,179000.0
2012-05-18 11:30:00,60.53,60.59,60.25,60.32,184700.0,39.1933,39.2321,39.012,39.0573,184700.0
2012-05-18 11:40:00,60.31,60.42,60.21,60.23,148900.0,39.0508,39.122,38.9861,38.999,148900.0
2012-05-18 11:50:00,60.23,60.23,60.01,60.14,414100.0,38.999,38.999,38.8566,38.9407,414100.0
2012-05-18 12:00:00,60.14,60.39,60.14,60.39,361200.0,38.9407,39.1026,38.9407,39.1026,361200.0
2012-05-18 12:10:00,60.39,60.47,60.3,60.33,309300.0,39.1026,39.1544,39.0443,39.0638,309300.0
2012-05-18 12:20:00,60.33,60.45,60.24,60.44,56100.0,39.0638,39.1415,39.0055,39.135,56100.0
2012-05-18 12:30:00,60.45,60.52,60.42,60.51,81000.0,39.1415,39.1868,39.122,39.1803,81000.0
2012-05-18 12:40:00,60.51,60.55,60.48,60.52,80300.0,39.1803,39.2062,39.1609,39.1868,80300.0
2012-05-18 12:50:00,60.53,60.53,60.43,60.44,84800.0,39.1933,39.1933,39.1285,39.135,84800.0
2012-05-18 13:00:00,60.44,60.45,60.29,60.29,269800.0,39.135,39.1415,39.0379,39.0379,269800.0
2012-05-18 13:10:00,60.3,60.41,60.27,60.34,269800.0,39.0443,39.1156,39.0249,39.0702,269800.0
2012-05-18 13:20:00,60.34,60.35,60.26,60.28,124100.0,39.0702,39.0767,39.0184,39.0314,124100.0
2012-05-18 13:30:00,60.27,60.33,60.24,60.26,61700.0,39.0249,39.0638,39.0055,39.0184,61700.0
2012-05-18 13:40:00,60.27,60.32,60.26,60.31,80900.0,39.0249,39.0573,39.0184,39.0508,80900.0
2012-05-18 13:50:00,60.32,60.33,60.21,60.21,130800.0,39.0573,39.0638,38.9861,38.9861,130800.0
2012-05-18 14:00:00,60.2,60.2,60.08,60.09,163300.0,38.9796,38.9796,38.9019,38.9084,163300.0
2012-05-18 14:10:00,60.09,60.17,60.07,60.08,165100.0,38.9084,38.9602,38.8954,38.9019,165100.0
2012-05-18 14:20:00,60.08,60.1,60.0,60.07,153100.0,38.9019,38.9148,38.8501,38.8954,153100.0
2012-05-18 14:30:00,60.06,60.07,59.95,59.99,202200.0,38.8889,38.8954,38.8177,38.8436,202200.0
2012-05-18 14:40:00,59.99,60.01,59.88,59.92,216900.0,38.8436,38.8566,38.7724,38.7983,216900.0
2012-05-18 14:50:00,59.93,60.04,59.93,60.0,289900.0,38.8048,38.876,38.8048,38.8501,289900.0
2012-05-18 15:00:00,60.0,60.05,59.92,60.05,233100.0,38.8501,38.8825,38.7983,38.8825,233100.0
2012-05-18 15:10:00,60.05,60.14,60.05,60.12,198900.0,38.8825,38.9407,38.8825,38.9278,198900.0
2012-05-18 15:20:00,60.11,60.11,59.93,59.96,304000.0,38.9213,38.9213,38.8048,38.8242,304000.0
2012-05-18 15:30:00,59.96,59.97,59.82,59.84,590200.0,38.8242,38.8307,38.7335,38.7465,590200.0
2012-05-18 15:40:00,59.83,59.84,59.65,59.78,748400.0,38.74,38.7465,38.6235,38.7076,748400.0
2012-05-18 15:50:00,59.78,59.86,59.69,59.82,1199600.0,38.7076,38.7594,38.6494,38.7335,1199600.0
2012-05-21 09:30:00,59.91,60.08,59.86,60.08,474700.0,38.7918,38.9019,38.7594,38.9019,474700.0
2012-05-21 09:40:00,60.08,60.38,60.08,60.25,737200.0,38.9019,39.0961,38.9019,39.012,737200.0
2012-05-21 09:50:00,60.25,60.26,59.9,60.08,296400.0,39.012,39.0184,38.7853,38.9019,296400.0
2012-05-21 10:00:00,60.08,60.33,60.06,60.32,216000.0,38.9019,39.0638,38.8889,39.0573,216000.0
2012-05-21 10:10:00,60.33,60.65,60.3,60.57,310700.0,39.0638,39.271,39.0443,39.2192,310700.0
2012-05-21 10:20:00,60.58,60.69,60.48,60.65,182100.0,39.2256,39.2969,39.1609,39.271,182100.0
2012-05-21 10:30:00,60.66,60.87,60.66,60.82,316700.0,39.2774,39.4134,39.2774,39.381,316700.0
2012-05-21 10:40:00,60.81,60.84,60.73,60.74,301800.0,39.3746,39.394,39.3228,39.3292,301800.0
2012-05-21 10:50:00,60.74,60.9,60.74,60.89,210300.0,39.3292,39.4328,39.3292,39.4264,210300.0
2012-05-21 11:00:00,60.89,60.92,60.86,60.87,332600.0,39.4264,39.4458,39.4069,39.4134,332600.0
2012-05-21 11:10:00,60.87,60.88,60.77,60.77,229700.0,39.4134,39.4199,39.3487,39.3487,229700.0
2012-05-21 11:20:00,60.77,60.78,60.59,60.59,171700.0,39.3487,39.3551,39.2321,39.2321,171700.0
2012-05-21 11:30:00,60.6,60.66,60.51,60.57,160300.0,39.2386,39.2774,39.1803,39.2192,160300.0
2012-05-21 11:40:00,60.57,60.61,60.54,60.55,261100.0,39.2192,39.2451,39.1997,39.2062,261100.0
2012-05-21 11:50:00,60.56,60.6,60.51,60.54,54600.0,39.2127,39.2386,39.1803,39.1997,54600.0
2012-05-21 12:00:00,60.53,60.61,60.52,60.58,264800.0,39.1933,39.2451,39.1868,39.2256,264800.0
2012-05-21 12:10:00,60.59,60.67,60.59,60.65,148700.0,39.2321,39.2839,39.2321,39.271,148700.0
2012-05-21 12:20:00,60.65,60.85,60.64,60.84,91400.0,39.271,39.4005,39.2645,39.394,91400.0
2012-05-21 12:30:00,60.85,60.91,60.82,60.91,69700.0,39.4005,39.4393,39.381,39.4393,69700.0
2012-05-21 12:40:00,60.91,60.91,60.86,60.9,129400.0,39.4393,39.4393,39.4069,39.4328,129400.0
2012-05-21 12:50:00,60.9,60.93,60.89,60.92,130000.0,39.4328,39.4523,39.4264,39.4458,130000.0
2012-05-21 13:00:00,60.92,60.95,60.9,60.93,79500.0,39.4458,39.4652,39.4328,39.4523,79500.0
2012-05-21 13:10:00,60.92,60.95,60.85,60.91,30900.0,39.4458,39.4652,39.4005,39.4393,30900.0
2012-05-21 13:20:00,60.92,60.98,60.92,60.96,73400.0,39.4458,39.4846,39.4458,39.4717,73400.0
2012-05-21 13:30:00,60.96,61.01,60.96,60.97,40100.0,39.4717,39.5041,39.4717,39.4782,40100.0
2012-05-21 13:40:00,60.98,61.06,60.96,61.04,133800.0,39.4846,39.5364,39.4717,39.5235,133800.0
2012-05-21 13:50:00,61.04,61.04,60.97,61.0,135500.0,39.5235,39.5235,39.4782,39.4976,135500.0
2012-05-21 14:00:00,61.0,61.01,60.91,60.97,247500.0,39.4976,39.5041,39.4393,39.4782,247500.0
2012-05-21 14:10:00,60.96,60.99,60.92,60.99,95700.0,39.4717,39.4911,39.4458,39.4911,95700.0
2012-05-21 14:20:00,60.99,61.05,60.94,60.95,51500.0,39.4911,39.53,39.4587,39.4652,51500.0
2012-05-21 14:30:00,60.95,61.01,60.94,60.97,54200.0,39.4652,39.5041,39.4587,39.4782,54200.0
2012-05-21 14:40:00,60.97,61.02,60.95,60.99,194600.0,39.4782,39.5105,39.4652,39.4911,194600.0
2012-05-21 14:50:00,60.99,61.11,60.99,61.1,113100.0,39.4911,39.5688,39.4911,39.5623,113100.0
2012-05-21 15:00:00,61.1,61.17,61.1,61.16,152800.0,39.5623,39.6077,39.5623,39.6012,152800.0
2012-05-21 15:10:00,61.15,61.19,61.14,61.18,213000.0,39.5947,39.6206,39.5882,39.6141,213000.0
2012-05-21 15:20:00,61.18,61.2,61.13,61.13,261300.0,39.6141,39.6271,39.5818,39.5818,261300.0
2012-05-21 15:30:00,61.13,61.15,61.01,61.05,199600.0,39.5818,39.5947,39.5041,39.53,199600.0
2012-05-21 15:40:00,61.04,61.05,61.0,61.05,260700.0,39.5235,39.53,39.4976,39.53,260700.0
2012-05-21 15:50:00,61.04,61.11,61.02,61.09,983700.0,39.5235,39.5688,39.5105,39.5559,983700.0
2012-05-22 09:30:00,61.15,61.33,61.06,61.06,190600.0,39.5947,39.7113,39.5364,39.5364,190600.0
2012-05-22 09:40:00,61.06,61.16,61.0,61.13,194900.0,39.5364,39.6012,39.4976,39.5818,194900.0
2012-05-22 09:50:00,61.13,61.28,61.08,61.1,196600.0,39.5818,39.6789,39.5494,39.5623,196600.0
2012-05-22 10:00:00,61.11,61.45,61.11,61.45,210400.0,39.5688,39.789,39.5688,39.789,210400.0
2012-05-22 10:10:00,61.45,61.5,61.42,61.48,241900.0,39.789,39.8213,39.7695,39.8084,241900.0
2012-05-22 10:20:00,61.47,61.51,61.44,61.46,141400.0,39.8019,39.8278,39.7825,39.7954,141400.0
2012-05-22 10:30:00,61.46,61.53,61.46,61.51,124300.0,39.7954,39.8408,39.7954,39.8278,124300.0
2012-05-22 10:40:00,61.5,61.52,61.42,61.45,176500.0,39.8213,39.8343,39.7695,39.789,176500.0
2012-05-22 10:50:00,61.42,61.43,61.33,61.39,121000.0,39.7695,39.776,39.7113,39.7501,121000.0
2012-05-22 11:00:00,61.39,61.42,61.34,61.36,84100.0,39.7501,39.7695,39.7177,39.7307,84100.0
2012-05-22 11:10:00,61.36,61.37,61.24,61.3,122000.0,39.7307,39.7372,39.653,39.6918,122000.0
2012-05-22 11:20:00,61.3,61.39,61.28,61.37,211500.0,39.6918,39.7501,39.6789,39.7372,211500.0
2012-05-22 11:30:00,61.36,61.43,61.35,61.43,219300.0,39.7307,39.776,39.7242,39.776,219300.0
2012-05-22 11:40:00,61.43,61.48,61.38,61.4,218900.0,39.776,39.8084,39.7436,39.7566,218900.0
2012-05-22 11:50:00,61.4,61.45,61.35,61.36,104300.0,39.7566,39.789,39.7242,39.7307,104300.0
2012-05-22 12:00:00,61.37,61.4,61.22,61.23,154200.0,39.7372,39.7566,39.64,39.6465,154200.0
2012-05-22 12:10:00,61.22,61.34,61.2,61.33,291000.0,39.64,39.7177,39.6271,39.7113,291000.0
2012-05-22 12:20:00,61.33,61.38,61.3,61.35,74000.0,39.7113,39.7436,39.6918,39.7242,74000.0
2012-05-22 12:30:00,61.35,61.37,61.31,61.36,81400.0,39.7242,39.7372,39.6983,39.7307,81400.0
2012-05-22 12:40:00,61.36,61.47,61.35,61.44,70900.0,39.7307,39.8019,39.7242,39.7825,70900.0
2012-05-22 12:50:00,61.45,61.5,61.43,61.49,43500.0,39.789,39.8213,39.776,39.8149,43500.0
2012-05-22 13:00:00,61.49,61.58,61.48,61.53,83900.0,39.8149,39.8731,39.8084,39.8408,83900.0
2012-05-22 13:10:00,61.53,61.54,61.43,61.45,147000.0,39.8408,39.8472,39.776,39.789,147000.0
2012-05-22 13:20:00,61.44,61.47,61.42,61.44,134500.0,39.7825,39.8019,39.7695,39.7825,134500.0
2012-05-22 13:30:00,61.44,61.49,61.41,61.45,126800.0,39.7825,39.8149,39.7631,39.789,126800.0
2012-05-22 13:40:00,61.45,61.45,61.3,61.33,179200.0,39.789,39.789,39.6918,39.7113,179200.0
2012-05-22 13:50:00,61.33,61.37,61.29,61.37,93800.0,39.7113,39.7372,39.6854,39.7372,93800.0
2012-05-22 14:00:00,61.37,61.48,61.35,61.47,105300.0,39.7372,39.8084,39.7242,39.8019,105300.0
2012-05-22 14:10:00,61.47,61.47,61.39,61.41,138000.0,39.8019,39.8019,39.7501,39.7631,138000.0
2012-05-22 14:20:00,61.41,61.48,61.4,61.45,77500.0,39.7631,39.8084,39.7566,39.789,77500.0
2012-05-22 14:30:00,61.45,61.49,61.39,61.43,171400.0,39.789,39.8149,39.7501,39.776,171400.0
2012-05-22 14:40:00,61.43,61.5,61.43,61.48,168800.0,39.776,39.8213,39.776,39.8084,168800.0
2012-05-22 14:50:00,61.48,61.5,61.43,61.44,58200.0,39.8084,39.8213,39.776,39.7825,58200.0
2012-05-22 15:00:00,61.44,61.47,61.39,61.4,155800.0,39.7825,39.8019,39.7501,39.7566,155800.0
2012-05-22 15:10:00,61.4,61.4,61.3,61.3,142500.0,39.7566,39.7566,39.6918,39.6918,142500.0
2012-05-22 15:20:00,61.31,61.33,61.21,61.21,201800.0,39.6983,39.7113,39.6336,39.6336,201800.0
2012-05-22 15:30:00,61.21,61.21,61.01,61.03,312400.0,39.6336,39.6336,39.5041,39.517,312400.0
2012-05-22 15:40:00,61.02,61.1,60.93,60.94,468200.0,39.5105,39.5623,39.4523,39.4587,468200.0
2012-05-22 15:50:00,60.95,61.22,60.94,61.21,440300.0,39.4652,39.64,39.4587,39.6336,440300.0
2012-05-23 09:30:00,60.81,60.93,60.58,60.71,244900.0,39.3746,39.4523,39.2256,39.3098,244900.0
2012-05-23 09:40:00,60.69,60.82,60.6,60.68,221900.0,39.2969,39.381,39.2386,39.2904,221900.0
2012-05-23 09:50:00,60.67,60.85,60.63,60.78,206900.0,39.2839,39.4005,39.258,39.3551,206900.0
2012-05-23 10:00:00,60.78,60.87,60.74,60.81,222800.0,39.3551,39.4134,39.3292,39.3746,222800.0
2012-05-23 10:10:00,60.82,60.83,60.67,60.69,241600.0,39.381,39.3875,39.2839,39.2969,241600.0
2012-05-23 10:20:00,60.68,60.71,60.49,60.61,289700.0,39.2904,39.3098,39.1674,39.2451,289700.0
2012-05-23 10:30:00,60.6,60.61,60.42,60.43,182400.0,39.2386,39.2451,39.122,39.1285,182400.0
2012-05-23 10:40:00,60.43,60.57,60.28,60.35,198200.0,39.1285,39.2192,39.0314,39.0767,198200.0
2012-05-23 10:50:00,60.34,60.59,60.34,60.49,182100.0,39.0702,39.2321,39.0702,39.1674,182100.0
2012-05-23 11:00:00,60.48,60.64,60.44,60.59,152000.0,39.1609,39.2645,39.135,39.2321,152000.0
2012-05-23 11:10:00,60.58,60.67,60.52,60.66,78400.0,39.2256,39.2839,39.1868,39.2774,78400.0
2012-05-23 11:20:00,60.65,60.75,60.65,60.69,87400.0,39.271,39.3357,39.271,39.2969,87400.0
2012-05-23 11:30:00,60.69,60.81,60.59,60.66,107700.0,39.2969,39.3746,39.2321,39.2774,107700.0
2012-05-23 11:40:00,60.65,60.73,60.54,60.58,95100.0,39.271,39.3228,39.1997,39.2256,95100.0
2012-05-23 11:50:00,60.57,60.58,60.5,60.52,63000.0,39.2192,39.2256,39.1738,39.1868,63000.0
2012-05-23 12:00:00,60.52,60.52,60.41,60.46,71000.0,39.1868,39.1868,39.1156,39.1479,71000.0
2012-05-23 12:10:00,60.46,60.55,60.45,60.54,45300.0,39.1479,39.2062,39.1415,39.1997,45300.0
2012-05-23 12:20:00,60.54,60.54,60.4,60.42,55700.0,39.1997,39.1997,39.1091,39.122,55700.0
2012-05-23 12:30:00,60.42,60.49,60.4,60.49,36900.0,39.122,39.1674,39.1091,39.1674,36900.0
2012-05-23 12:40:00,60.49,60.6,60.47,60.58,43300.0,39.1674,39.2386,39.1544,39.2256,43300.0
2012-05-23 12:50:00,60.58,60.61,60.5,60.51,57400.0,39.2256,39.2451,39.1738,39.1803,57400.0
2012-05-23 13:00:00,60.53,60.55,60.52,60.54,53100.0,39.1933,39.2062,39.1868,39.1997,53100.0
2012-05-23 13:10:00,60.53,60.64,60.53,60.56,70400.0,39.1933,39.2645,39.1933,39.2127,70400.0
2012-05-23 13:20:00,60.56,60.69,60.56,60.68,45600.0,39.2127,39.2969,39.2127,39.2904,45600.0
2012-05-23 13:30:00,60.69,60.75,60.66,60.74,62200.0,39.2969,39.3357,39.2774,39.3292,62200.0
2012-05-23 13:40:00,60.75,60.84,60.73,60.82,81100.0,39.3357,39.394,39.3228,39.381,81100.0
2012-05-23 13:50:00,60.82,60.84,60.63,60.76,86200.0,39.381,39.394,39.258,39.3422,86200.0
2012-05-23 14:00:00,60.76,60.77,60.65,60.72,57100.0,39.3422,39.3487,39.271,39.3163,57100.0
2012-05-23 14:10:00,60.71,60.71,60.57,60.58,71100.0,39.3098,39.3098,39.2192,39.2256,71100.0
2012-05-23 14:20:00,60.59,60.61,60.52,60.52,55200.0,39.2321,39.2451,39.1868,39.1868,55200.0
2012-05-23 14:30:00,60.52,60.74,60.5,60.72,80300.0,39.1868,39.3292,39.1738,39.3163,80300.0
2012-05-23 14:40:00,60.72,60.85,60.69,60.75,100100.0,39.3163,39.4005,39.2969,39.3357,100100.0
2012-05-23 14:50:00,60.76,60.94,60.76,60.93,232600.0,39.3422,39.4587,39.3422,39.4523,232600.0
2012-05-23 15:00:00,60.93,60.95,60.8,60.91,183900.0,39.4523,39.4652,39.3681,39.4393,183900.0
2012-05-23 15:10:00,60.91,61.05,60.89,61.04,230200.0,39.4393,39.53,39.4264,39.5235,230200.0
2012-05-23 15:20:00,61.05,61.16,61.0,61.1,123800.0,39.53,39.6012,39.4976,39.5623,123800.0
2012-05-23 15:30:00,61.11,61.35,61.11,61.33,292000.0,39.5688,39.7242,39.5688,39.7113,292000.0
2012-05-23 15:40:00,61.32,61.5,61.31,61.44,252500.0,39.7048,39.8213,39.6983,39.7825,252500.0
2012-05-23 15:50:00,61.46,61.49,61.25,61.39,508300.0,39.7954,39.8149,39.6595,39.7501,508300.0
2012-05-24 09:30:00,61.58,61.96,61.48,61.73,504800.0,39.8731,40.1192,39.8084,39.9703,504800.0
2012-05-24 09:40:00,61.73,61.83,61.55,61.56,192600.0,39.9703,40.035,39.8537,39.8602,192600.0
2012-05-24 09:50:00,61.57,61.61,61.35,61.37,251300.0,39.8667,39.8926,39.7242,39.7372,251300.0
2012-05-24 10:00:00,61.37,61.47,61.28,61.44,178700.0,39.7372,39.8019,39.6789,39.7825,178700.0
2012-05-24 10:10:00,61.44,61.51,61.31,61.37,105500.0,39.7825,39.8278,39.6983,39.7372,105500.0
2012-05-24 10:20:00,61.36,61.41,61.27,61.39,123000.0,39.7307,39.7631,39.6724,39.7501,123000.0
2012-05-24 10:30:00,61.39,61.71,61.37,61.62,141000.0,39.7501,39.9573,39.7372,39.899,141000.0
2012-05-24 10:40:00,61.62,61.67,61.59,61.61,100700.0,39.899,39.9314,39.8796,39.8926,100700.0
2012-05-24 10:50:00,61.61,61.66,61.57,61.6,106700.0,39.8926,39.9249,39.8667,39.8861,106700.0
2012-05-24 11:00:00,61.6,61.62,61.48,61.48,84700.0,39.8861,39.899,39.8084,39.8084,84700.0
2012-05-24 11:10:00,61.47,61.58,61.47,61.51,57000.0,39.8019,39.8731,39.8019,39.8278,57000.0
2012-05-24 11:20:00,61.49,61.51,61.42,61.42,52300.0,39.8149,39.8278,39.7695,39.7695,52300.0
2012-05-24 11:30:00,61.42,61.42,61.28,61.32,110000.0,39.7695,39.7695,39.6789,39.7048,110000.0
2012-05-24 11:40:00,61.31,61.38,61.19,61.21,66400.0,39.6983,39.7436,39.6206,39.6336,66400.0
2012-05-24 11:50:00,61.22,61.28,61.19,61.26,55000.0,39.64,39.6789,39.6206,39.6659,55000.0
2012-05-24 12:00:00,61.27,61.28,61.04,61.08,95400.0,39.6724,39.6789,39.5235,39.5494,95400.0
2012-05-24 12:10:00,61.08,61.16,60.98,60.98,76700.0,39.5494,39.6012,39.4846,39.4846,76700.0
2012-05-24 12:20:00,60.98,61.06,60.98,61.01,125100.0,39.4846,39.5364,39.4846,39.5041,125100.0
2012-05-24 12:30:00,61.01,61.12,60.98,61.11,73200.0,39.5041,39.5753,39.4846,39.5688,73200.0
2012-05-24 12:40:00,61.11,61.22,61.1,61.22,51100.0,39.5688,39.64,39.5623,39.64,51100.0
2012-05-24 12:50:00,61.22,61.23,61.12,61.17,56200.0,39.64,39.6465,39.5753,39.6077,56200.0
2012-05-24 13:00:00,61.17,61.33,61.15,61.28,76700.0,39.6077,39.7113,39.5947,39.6789,76700.0
2012-05-24 13:10:00,61.28,61.33,61.25,61.27,38900.0,39.6789,39.7113,39.6595,39.6724,38900.0
2012-05-24 13:20:00,61.26,61.3,61.17,61.18,72200.0,39.6659,39.6918,39.6077,39.6141,72200.0
2012-05-24 13:30:00,61.16,61.22,61.08,61.22,63800.0,39.6012,39.64,39.5494,39.64,63800.0
2012-05-24 13:40:00,61.23,61.26,61.13,61.16,83700.0,39.6465,39.6659,39.5818,39.6012,83700.0
2012-05-24 13:50:00,61.17,61.17,61.02,61.02,82500.0,39.6077,39.6077,39.5105,39.5105,82500.0
2012-05-24 14:00:00,61.01,61.1,61.0,61.09,63500.0,39.5041,39.5623,39.4976,39.5559,63500.0
2012-05-24 14:10:00,61.09,61.1,60.99,61.07,64500.0,39.5559,39.5623,39.4911,39.5429,64500.0
2012-05-24 14:20:00,61.07,61.17,61.04,61.16,32700.0,39.5429,39.6077,39.5235,39.6012,32700.0
2012-05-24 14:30:00,61.16,61.3,61.13,61.24,65000.0,39.6012,39.6918,39.5818,39.653,65000.0
2012-05-24 14:40:00,61.23,61.26,61.15,61.26,70800.0,39.6465,39.6659,39.5947,39.6659,70800.0
2012-05-24 14:50:00,61.26,61.29,61.21,61.24,40800.0,39.6659,39.6854,39.6336,39.653,40800.0
2012-05-24 15:00:00,61.23,61.33,61.23,61.27,41600.0,39.6465,39.7113,39.6465,39.6724,41600.0
2012-05-24 15:10:00,61.28,61.31,61.2,61.31,88400.0,39.6789,39.6983,39.6271,39.6983,88400.0
2012-05-24 15:20:00,61.31,61.52,61.26,61.45,135600.0,39.6983,39.8343,39.6659,39.789,135600.0
2012-05-24 15:30:00,61.46,61.56,61.37,61.41,107300.0,39.7954,39.8602,39.7372,39.7631,107300.0
2012-05-24 15:40:00,61.41,61.5,61.38,61.5,184900.0,39.7631,39.8213,39.7436,39.8213,184900.0
2012-05-24 15:50:00,61.49,61.64,61.47,61.63,487100.0,39.8149,39.912,39.8019,39.9055,487100.0
2012-05-25 09:30:00,61.67,61.86,61.52,61.81,113700.0,39.9314,40.0544,39.8343,40.0221,113700.0
2012-05-25 09:40:00,61.82,61.86,61.66,61.76,125300.0,40.0285,40.0544,39.9249,39.9897,125300.0
2012-05-25 09:50:00,61.74,61.77,61.62,61.66,96400.0,39.9767,39.9962,39.899,39.9249,96400.0
2012-05-25 10:00:00,61.67,61.68,61.4,61.42,172400.0,39.9314,39.9379,39.7566,39.7695,172400.0
2012-05-25 10:10:00,61.42,61.42,61.3,61.38,169300.0,39.7695,39.7695,39.6918,39.7436,169300.0
2012-05-25 10:20:00,61.39,61.46,61.37,61.45,64000.0,39.7501,39.7954,39.7372,39.789,64000.0
2012-05-25 10:30:00,61.45,61.53,61.43,61.46,64100.0,39.789,39.8408,39.776,39.7954,64100.0
2012-05-25 10:40:00,61.46,61.47,61.24,61.28,56100.0,39.7954,39.8019,39.653,39.6789,56100.0
2012-05-25 10:50:00,61.28,61.34,61.26,61.3,94400.0,39.6789,39.7177,39.6659,39.6918,94400.0
2012-05-25 11:00:00,61.31,61.46,61.31,61.36,44600.0,39.6983,39.7954,39.6983,39.7307,44600.0
2012-05-25 11:10:00,61.35,61.37,61.26,61.28,53600.0,39.7242,39.7372,39.6659,39.6789,53600.0
2012-05-25 11:20:00,61.28,61.38,61.25,61.36,78200.0,39.6789,39.7436,39.6595,39.7307,78200.0
2012-05-25 11:30:00,61.35,61.37,61.26,61.33,51700.0,39.7242,39.7372,39.6659,39.7113,51700.0
2012-05-25 11:40:00,61.33,61.46,61.33,61.45,42300.0,39.7113,39.7954,39.7113,39.789,42300.0
2012-05-25 11:50:00,61.46,61.57,61.45,61.54,68700.0,39.7954,39.8667,39.789,39.8472,68700.0
2012-05-25 12:00:00,61.53,61.56,61.46,61.5,38500.0,39.8408,39.8602,39.7954,39.8213,38500.0
2012-05-25 12:10:00,61.5,61.5,61.47,61.48,47700.0,39.8213,39.8213,39.8019,39.8084,47700.0
2012-05-25 12:20:00,61.48,61.52,61.38,61.38,119100.0,39.8084,39.8343,39.7436,39.7436,119100.0
2012-05-25 12:30:00,61.39,61.45,61.39,61.45,49100.0,39.7501,39.789,39.7501,39.789,49100.0
2012-05-25 12:40:00,61.46,61.47,61.43,61.45,22800.0,39.7954,39.8019,39.776,39.789,22800.0
2012-05-25 12:50:00,61.45,61.51,61.44,61.48,20300.0,39.789,39.8278,39.7825,39.8084,20300.0
2012-05-25 13:00:00,61.47,61.48,61.39,61.43,19500.0,39.8019,39.8084,39.7501,39.776,19500.0
2012-05-25 13:10:00,61.43,61.48,61.42,61.47,45000.0,39.776,39.8084,39.7695,39.8019,45000.0
2012-05-25 13:20:00,61.47,61.52,61.47,61.49,39100.0,39.8019,39.8343,39.8019,39.8149,39100.0
2012-05-25 13:30:00,61.5,61.51,61.48,61.5,22500.0,39.8213,39.8278,39.8084,39.8213,22500.0
2012-05-25 13:40:00,61.5,61.55,61.5,61.54,40000.0,39.8213,39.8537,39.8213,39.8472,40000.0
2012-05-25 13:50:00,61.54,61.54,61.49,61.53,48600.0,39.8472,39.8472,39.8149,39.8408,48600.0
2012-05-25 14:00:00,61.52,61.54,61.5,61.52,45100.0,39.8343,39.8472,39.8213,39.8343,45100.0
2012-05-25 14:10:00,61.51,61.53,61.45,61.45,60700.0,39.8278,39.8408,39.789,39.789,60700.0
2012-05-25 14:20:00,61.44,61.45,61.35,61.4,144400.0,39.7825,39.789,39.7242,39.7566,144400.0
2012-05-25 14:30:00,61.4,61.46,61.4,61.42,97700.0,39.7566,39.7954,39.7566,39.7695,97700.0
2012-05-25 14:40:00,61.41,61.42,61.31,61.35,127400.0,39.7631,39.7695,39.6983,39.7242,127400.0
2012-05-25 14:50:00,61.35,61.41,61.34,61.37,66200.0,39.7242,39.7631,39.7177,39.7372,66200.0
2012-05-25 15:00:00,61.38,61.43,61.36,61.43,36700.0,39.7436,39.776,39.7307,39.776,36700.0
2012-05-25 15:10:00,61.43,61.43,61.34,61.35,220500.0,39.776,39.776,39.7177,39.7242,220500.0
2012-05-25 15:20:00,61.35,61.35,61.23,61.35,141900.0,39.7242,39.7242,39.6465,39.7242,141900.0
2012-05-25 15:30:00,61.34,61.44,61.31,61.35,163100.0,39.7177,39.7825,39.6983,39.7242,163100.0
2012-05-25 15:40:00,61.34,61.47,61.34,61.42,278900.0,39.7177,39.8019,39.7177,39.7695,278900.0
2012-05-25 15:50:00,61.42,61.44,61.36,61.4,767200.0,39.7695,39.7825,39.7307,39.7566,767200.0
2012-05-29 09:30:00,61.89,61.92,61.63,61.65,187200.0,40.0739,40.0933,39.9055,39.9185,187200.0
2012-05-29 09:40:00,61.64,61.93,61.64,61.88,168400.0,39.912,40.0998,39.912,40.0674,168400.0
2012-05-29 09:50:00,61.87,61.96,61.87,61.89,99800.0,40.0609,40.1192,40.0609,40.0739,99800.0
2012-05-29 10:00:00,61.88,62.02,61.75,61.97,284000.0,40.0674,40.158,39.9832,40.1257,284000.0
2012-05-29 10:10:00,61.97,62.22,61.97,62.19,267700.0,40.1257,40.2875,40.1257,40.2681,267700.0
2012-05-29 10:20:00,62.19,62.25,62.17,62.18,110200.0,40.2681,40.307,40.2552,40.2616,110200.0
2012-05-29 10:30:00,62.2,62.3,62.17,62.21,155000.0,40.2746,40.3393,40.2552,40.2811,155000.0
2012-05-29 10:40:00,62.2,62.24,62.14,62.2,119100.0,40.2746,40.3005,40.2357,40.2746,119100.0
2012-05-29 10:50:00,62.21,62.23,62.04,62.05,84600.0,40.2811,40.294,40.171,40.1775,84600.0
2012-05-29 11:00:00,62.04,62.05,62.0,62.01,188700.0,40.171,40.1775,40.1451,40.1516,188700.0
2012-05-29 11:10:00,62.0,62.03,61.95,61.99,92700.0,40.1451,40.1645,40.1127,40.1386,92700.0
2012-05-29 11:20:00,61.99,62.0,61.96,61.99,46700.0,40.1386,40.1451,40.1192,40.1386,46700.0
2012-05-29 11:30:00,61.98,61.99,61.76,61.8,126400.0,40.1321,40.1386,39.9897,40.0156,126400.0
2012-05-29 11:40:00,61.79,61.82,61.65,61.69,158200.0,40.0091,40.0285,39.9185,39.9444,158200.0
2012-05-29 11:50:00,61.68,61.85,61.68,61.8,143800.0,39.9379,40.048,39.9379,40.0156,143800.0
2012-05-29 12:00:00,61.79,61.83,61.71,61.81,276000.0,40.0091,40.035,39.9573,40.0221,276000.0
2012-05-29 12:10:00,61.81,61.83,61.74,61.8,115400.0,40.0221,40.035,39.9767,40.0156,115400.0
2012-05-29 12:20:00,61.81,61.88,61.79,61.87,56200.0,40.0221,40.0674,40.0091,40.0609,56200.0
2012-05-29 12:30:00,61.87,61.91,61.79,61.85,134700.0,40.0609,40.0868,40.0091,40.048,134700.0
2012-05-29 12:40:00,61.85,61.97,61.85,61.95,68200.0,40.048,40.1257,40.048,40.1127,68200.0
2012-05-29 12:50:00,61.95,62.01,61.91,61.92,73600.0,40.1127,40.1516,40.0868,40.0933,73600.0
2012-05-29 13:00:00,61.91,61.92,61.81,61.84,193000.0,40.0868,40.0933,40.0221,40.0415,193000.0
2012-05-29 13:10:00,61.84,61.96,61.84,61.94,105900.0,40.0415,40.1192,40.0415,40.1062,105900.0
2012-05-29 13:20:00,61.95,61.95,61.88,61.89,59500.0,40.1127,40.1127,40.0674,40.0739,59500.0
2012-05-29 13:30:00,61.9,61.96,61.86,61.94,45600.0,40.0803,40.1192,40.0544,40.1062,45600.0
2012-05-29 13:40:00,61.93,62.06,61.93,62.01,107200.0,40.0998,40.1839,40.0998,40.1516,107200.0
2012-05-29 13:50:00,62.02,62.03,61.99,62.02,39400.0,40.158,40.1645,40.1386,40.158,39400.0
2012-05-29 14:00:00,62.03,62.03,61.95,61.96,53600.0,40.1645,40.1645,40.1127,40.1192,53600.0
2012-05-29 14:10:00,61.96,62.08,61.95,62.05,102300.0,40.1192,40.1969,40.1127,40.1775,102300.0
2012-05-29 14:20:00,62.04,62.06,61.98,62.05,67700.0,40.171,40.1839,40.1321,40.1775,67700.0
2012-05-29 14:30:00,62.05,62.05,61.96,61.97,42500.0,40.1775,40.1775,40.1192,40.1257,42500.0
2012-05-29 14:40:00,61.97,62.01,61.95,61.99,112600.0,40.1257,40.1516,40.1127,40.1386,112600.0
2012-05-29 14:50:00,61.98,62.1,61.97,62.05,153600.0,40.1321,40.2098,40.1257,40.1775,153600.0
2012-05-29 15:00:00,62.06,62.07,61.98,62.03,84200.0,40.1839,40.1904,40.1321,40.1645,84200.0
2012-05-29 15:10:00,62.03,62.14,62.03,62.13,83900.0,40.1645,40.2357,40.1645,40.2293,83900.0
2012-05-29 15:20:00,62.13,62.14,62.08,62.1,57300.0,40.2293,40.2357,40.1969,40.2098,57300.0
2012-05-29 15:30:00,62.1,62.14,62.03,62.11,142300.0,40.2098,40.2357,40.1645,40.2163,142300.0
2012-05-29 15:40:00,62.12,62.3,62.09,62.27,263300.0,40.2228,40.3393,40.2034,40.3199,263300.0
2012-05-29 15:50:00,62.27,62.29,62.19,62.27,773600.0,40.3199,40.3329,40.2681,40.3199,773600.0
2012-05-30 09:30:00,61.85,61.87,61.57,61.58,273300.0,40.048,40.0609,39.8667,39.8731,273300.0
2012-05-30 09:40:00,61.59,61.68,61.48,61.66,274100.0,39.8796,39.9379,39.8084,39.9249,274100.0
2012-05-30 09:50:00,61.65,61.71,61.62,61.68,128100.0,39.9185,39.9573,39.899,39.9379,128100.0
2012-05-30 10:00:00,61.63,61.68,61.51,61.59,341900.0,39.9055,39.9379,39.8278,39.8796,341900.0
2012-05-30 10:10:00,61.58,61.58,61.44,61.47,247000.0,39.8731,39.8731,39.7825,39.8019,247000.0
2012-05-30 10:20:00,61.47,61.57,61.4,61.55,203700.0,39.8019,39.8667,39.7566,39.8537,203700.0
2012-05-30 10:30:00,61.53,61.56,61.43,61.43,110400.0,39.8408,39.8602,39.776,39.776,110400.0
2012-05-30 10:40:00,61.42,61.44,61.37,61.38,75200.0,39.7695,39.7825,39.7372,39.7436,75200.0
2012-05-30 10:50:00,61.4,61.4,61.26,61.27,84800.0,39.7566,39.7566,39.6659,39.6724,84800.0
2012-05-30 11:00:00,61.26,61.46,61.24,61.44,207300.0,39.6659,39.7954,39.653,39.7825,207300.0
2012-05-30 11:10:00,61.44,61.55,61.43,61.45,108000.0,39.7825,39.8537,39.776,39.789,108000.0
2012-05-30 11:20:00,61.46,61.46,61.34,61.39,82300.0,39.7954,39.7954,39.7177,39.7501,82300.0
2012-05-30 11:30:00,61.4,61.45,61.34,61.43,145100.0,39.7566,39.789,39.7177,39.776,145100.0
2012-05-30 11:40:00,61.44,61.45,61.3,61.32,89600.0,39.7825,39.789,39.6918,39.7048,89600.0
2012-05-30 11:50:00,61.31,61.35,61.29,61.33,52700.0,39.6983,39.7242,39.6854,39.7113,52700.0
2012-05-30 12:00:00,61.31,61.34,61.18,61.22,126500.0,39.6983,39.7177,39.6141,39.64,126500.0
2012-05-30 12:10:00,61.22,61.23,61.12,61.13,67500.0,39.64,39.6465,39.5753,39.5818,67500.0
2012-05-30 12:20:00,61.13,61.13,61.03,61.04,122400.0,39.5818,39.5818,39.517,39.5235,122400.0
2012-05-30 12:30:00,61.05,61.07,61.01,61.03,221100.0,39.53,39.5429,39.5041,39.517,221100.0
2012-05-30 12:40:00,61.03,61.12,61.01,61.1,99000.0,39.517,39.5753,39.5041,39.5623,99000.0
2012-05-30 12:50:00,61.1,61.14,61.09,61.11,41600.0,39.5623,39.5882,39.5559,39.5688,41600.0
2012-05-30 13:00:00,61.11,61.16,61.04,61.04,64400.0,39.5688,39.6012,39.5235,39.5235,64400.0
2012-05-30 13:10:00,61.05,61.07,60.99,61.03,64900.0,39.53,39.5429,39.4911,39.517,64900.0
2012-05-30 13:20:00,61.04,61.1,61.02,61.07,37200.0,39.5235,39.5623,39.5105,39.5429,37200.0
2012-05-30 13:30:00,61.06,61.19,61.06,61.19,102500.0,39.5364,39.6206,39.5364,39.6206,102500.0
2012-05-30 13:40:00,61.18,61.19,61.12,61.14,47100.0,39.6141,39.6206,39.5753,39.5882,47100.0
2012-05-30 13:50:00,61.14,61.17,61.1,61.12,63800.0,39.5882,39.6077,39.5623,39.5753,63800.0
2012-05-30 14:00:00,61.13,61.26,61.13,61.2,317700.0,39.5818,39.6659,39.5818,39.6271,317700.0
2012-05-30 14:10:00,61.19,61.19,61.15,61.18,81900.0,39.6206,39.6206,39.5947,39.6141,81900.0
2012-05-30 14:20:00,61.18,61.23,61.1,61.12,148800.0,39.6141,39.6465,39.5623,39.5753,148800.0
2012-05-30 14:30:00,61.11,61.15,61.09,61.12,92100.0,39.5688,39.5947,39.5559,39.5753,92100.0
2012-05-30 14:40:00,61.12,61.13,61.0,61.02,323000.0,39.5753,39.5818,39.4976,39.5105,323000.0
2012-05-30 14:50:00,61.02,61.02,60.94,60.99,232000.0,39.5105,39.5105,39.4587,39.4911,232000.0
2012-05-30 15:00:00,60.98,61.04,60.93,60.97,119000.0,39.4846,39.5235,39.4523,39.4782,119000.0
2012-05-30 15:10:00,60.96,60.96,60.83,60.91,161000.0,39.4717,39.4717,39.3875,39.4393,161000.0
2012-05-30 15:20:00,60.9,61.05,60.85,61.03,325700.0,39.4328,39.53,39.4005,39.517,325700.0
2012-05-30 15:30:00,61.03,61.03,60.94,60.99,518300.0,39.517,39.517,39.4587,39.4911,518300.0
2012-05-30 15:40:00,60.99,60.99,60.92,60.95,744100.0,39.4911,39.4911,39.4458,39.4652,744100.0
2012-05-30 15:50:00,60.96,60.99,60.84,60.85,1404500.0,39.4717,39.4911,39.394,39.4005,1404500.0
2012-05-31 09:30:00,60.91,60.93,60.75,60.77,213700.0,39.4393,39.4523,39.3357,39.3487,213700.0
2012-05-31 09:40:00,60.77,60.78,60.43,60.43,316000.0,39.3487,39.3551,39.1285,39.1285,316000.0
2012-05-31 09:50:00,60.43,60.49,60.31,60.37,215300.0,39.1285,39.1674,39.0508,39.0897,215300.0
2012-05-31 10:00:00,60.36,60.43,60.35,60.37,146300.0,39.0832,39.1285,39.0767,39.0897,146300.0
2012-05-31 10:10:00,60.38,60.56,60.35,60.55,280200.0,39.0961,39.2127,39.0767,39.2062,280200.0
2012-05-31 10:20:00,60.55,60.55,60.46,60.55,115300.0,39.2062,39.2062,39.1479,39.2062,115300.0
2012-05-31 10:30:00,60.55,60.8,60.52,60.8,222300.0,39.2062,39.3681,39.1868,39.3681,222300.0
2012-05-31 10:40:00,60.8,60.8,60.52,60.55,115400.0,39.3681,39.3681,39.1868,39.2062,115400.0
2012-05-31 10:50:00,60.55,60.58,60.51,60.55,136900.0,39.2062,39.2256,39.1803,39.2062,136900.0
2012-05-31 11:00:00,60.55,60.58,60.44,60.55,149800.0,39.2062,39.2256,39.135,39.2062,149800.0
2012-05-31 11:10:00,60.56,60.56,60.45,60.5,168500.0,39.2127,39.2127,39.1415,39.1738,168500.0
2012-05-31 11:20:00,60.52,60.66,60.48,60.65,164400.0,39.1868,39.2774,39.1609,39.271,164400.0
2012-05-31 11:30:00,60.65,60.88,60.63,60.8,127700.0,39.271,39.4199,39.258,39.3681,127700.0
2012-05-31 11:40:00,60.8,60.8,60.64,60.64,100200.0,39.3681,39.3681,39.2645,39.2645,100200.0
2012-05-31 11:50:00,60.65,60.76,60.65,60.74,97700.0,39.271,39.3422,39.271,39.3292,97700.0
2012-05-31 12:00:00,60.74,60.87,60.71,60.87,92000.0,39.3292,39.4134,39.3098,39.4134,92000.0
2012-05-31 12:10:00,60.87,60.94,60.84,60.9,198700.0,39.4134,39.4587,39.394,39.4328,198700.0
2012-05-31 12:20:00,60.91,61.2,60.91,61.07,363200.0,39.4393,39.6271,39.4393,39.5429,363200.0
2012-05-31 12:30:00,61.08,61.1,60.92,60.93,100900.0,39.5494,39.5623,39.4458,39.4523,100900.0
2012-05-31 12:40:00,60.95,61.03,60.95,61.03,87500.0,39.4652,39.517,39.4652,39.517,87500.0
2012-05-31 12:50:00,61.06,61.1,61.02,61.03,152300.0,39.5364,39.5623,39.5105,39.517,152300.0
2012-05-31 13:00:00,61.03,61.21,61.0,61.12,183800.0,39.517,39.6336,39.4976,39.5753,183800.0
2012-05-31 13:10:00,61.11,61.2,61.08,61.17,117900.0,39.5688,39.6271,39.5494,39.6077,117900.0
2012-05-31 13:20:00,61.17,61.17,61.03,61.03,50300.0,39.6077,39.6077,39.517,39.517,50300.0
2012-05-31 13:30:00,61.03,61.09,60.98,60.98,112600.0,39.517,39.5559,39.4846,39.4846,112600.0
2012-05-31 13:40:00,60.98,61.01,60.94,60.96,79100.0,39.4846,39.5041,39.4587,39.4717,79100.0
2012-05-31 13:50:00,60.96,60.97,60.88,60.96,98200.0,39.4717,39.4782,39.4199,39.4717,98200.0
2012-05-31 14:00:00,60.95,61.09,60.94,61.09,50400.0,39.4652,39.5559,39.4587,39.5559,50400.0
2012-05-31 14:10:00,61.09,61.17,61.06,61.06,98400.0,39.5559,39.6077,39.5364,39.5364,98400.0
2012-05-31 14:20:00,61.05,61.19,61.02,61.12,67700.0,39.53,39.6206,39.5105,39.5753,67700.0
2012-05-31 14:30:00,61.11,61.16,61.06,61.14,85500.0,39.5688,39.6012,39.5364,39.5882,85500.0
2012-05-31 14:40:00,61.14,61.19,61.07,61.07,78000.0,39.5882,39.6206,39.5429,39.5429,78000.0
2012-05-31 14:50:00,61.07,61.17,61.0,61.13,88900.0,39.5429,39.6077,39.4976,39.5818,88900.0
2012-05-31 15:00:00,61.13,61.19,61.1,61.17,105300.0,39.5818,39.6206,39.5623,39.6077,105300.0
2012-05-31 15:10:00,61.18,61.38,61.18,61.34,144800.0,39.6141,39.7436,39.6141,39.7177,144800.0
2012-05-31 15:20:00,61.33,61.61,61.32,61.56,248700.0,39.7113,39.8926,39.7048,39.8602,248700.0
2012-05-31 15:30:00,61.56,61.68,61.51,61.57,309100.0,39.8602,39.9379,39.8278,39.8667,309100.0
2012-05-31 15:40:00,61.57,61.59,61.26,61.29,392100.0,39.8667,39.8796,39.6659,39.6854,392100.0
2012-05-31 15:50:00,61.28,61.29,61.16,61.21,1110500.0,39.6789,39.6854,39.6012,39.6336,1110500.0
2012-06-01 09:30:00,60.26,60.52,59.96,60.44,330900.0,39.0184,39.1868,38.8242,39.135,330900.0
2012-06-01 09:40:00,60.43,60.45,60.25,60.3,182800.0,39.1285,39.1415,39.012,39.0443,182800.0
2012-06-01 09:50:00,60.29,60.33,60.01,60.14,246700.0,39.0379,39.0638,38.8566,38.9407,246700.0
2012-06-01 10:00:00,60.12,60.35,60.09,60.29,291300.0,38.9278,39.0767,38.9084,39.0379,291300.0
2012-06-01 10:10:00,60.3,60.32,60.11,60.12,210100.0,39.0443,39.0573,38.9213,38.9278,210100.0
2012-06-01 10:20:00,60.11,60.11,60.0,60.03,144600.0,38.9213,38.9213,38.8501,38.8695,144600.0
2012-06-01 10:30:00,60.03,60.07,59.98,59.99,217700.0,38.8695,38.8954,38.8371,38.8436,217700.0
2012-06-01 10:40:00,59.99,60.13,59.95,60.13,185900.0,38.8436,38.9343,38.8177,38.9343,185900.0
2012-06-01 10:50:00,60.12,60.19,60.1,60.1,178500.0,38.9278,38.9731,38.9148,38.9148,178500.0
2012-06-01 11:00:00,60.1,60.1,59.99,60.01,164600.0,38.9148,38.9148,38.8436,38.8566,164600.0
2012-06-01 11:10:00,60.01,60.1,60.0,60.05,139400.0,38.8566,38.9148,38.8501,38.8825,139400.0
2012-06-01 11:20:00,60.06,60.13,60.03,60.07,155400.0,38.8889,38.9343,38.8695,38.8954,155400.0
2012-06-01 11:30:00,60.05,60.17,59.98,60.15,171000.0,38.8825,38.9602,38.8371,38.9472,171000.0
2012-06-01 11:40:00,60.15,60.15,60.06,60.07,153000.0,38.9472,38.9472,38.8889,38.8954,153000.0
2012-06-01 11:50:00,60.07,60.19,60.06,60.18,145600.0,38.8954,38.9731,38.8889,38.9666,145600.0
2012-06-01 12:00:00,60.18,60.18,60.11,60.15,81100.0,38.9666,38.9666,38.9213,38.9472,81100.0
2012-06-01 12:10:00,60.16,60.31,60.15,60.29,371400.0,38.9537,39.0508,38.9472,39.0379,371400.0
2012-06-01 12:20:00,60.29,60.29,60.14,60.14,69100.0,39.0379,39.0379,38.9407,38.9407,69100.0
2012-06-01 12:30:00,60.15,60.15,60.0,60.02,78400.0,38.9472,38.9472,38.8501,38.863,78400.0
2012-06-01 12:40:00,60.02,60.11,60.02,60.04,85900.0,38.863,38.9213,38.863,38.876,85900.0
2012-06-01 12:50:00,60.04,60.06,59.99,59.99,106400.0,38.876,38.8889,38.8436,38.8436,106400.0
2012-06-01 13:00:00,59.99,60.01,59.96,59.99,217500.0,38.8436,38.8566,38.8242,38.8436,217500.0
2012-06-01 13:10:00,59.99,60.05,59.99,60.03,91200.0,38.8436,38.8825,38.8436,38.8695,91200.0
2012-06-01 13:20:00,60.02,60.04,59.89,59.9,115800.0,38.863,38.876,38.7789,38.7853,115800.0
2012-06-01 13:30:00,59.9,59.91,59.75,59.76,120400.0,38.7853,38.7918,38.6882,38.6947,120400.0
2012-06-01 13:40:00,59.74,59.96,59.74,59.93,124600.0,38.6817,38.8242,38.6817,38.8048,124600.0
2012-06-01 13:50:00,59.93,59.93,59.8,59.86,80400.0,38.8048,38.8048,38.7206,38.7594,80400.0
2012-06-01 14:00:00,59.87,59.87,59.7,59.74,133400.0,38.7659,38.7659,38.6558,38.6817,133400.0
2012-06-01 14:10:00,59.74,59.81,59.69,59.81,71500.0,38.6817,38.7271,38.6494,38.7271,71500.0
2012-06-01 14:20:00,59.81,59.98,59.81,59.89,197600.0,38.7271,38.8371,38.7271,38.7789,197600.0
2012-06-01 14:30:00,59.88,60.0,59.87,60.0,82600.0,38.7724,38.8501,38.7659,38.8501,82600.0
2012-06-01 14:40:00,60.0,60.0,59.91,59.97,165700.0,38.8501,38.8501,38.7918,38.8307,165700.0
2012-06-01 14:50:00,59.96,60.01,59.81,59.83,186800.0,38.8242,38.8566,38.7271,38.74,186800.0
2012-06-01 15:00:00,59.83,59.88,59.78,59.84,112800.0,38.74,38.7724,38.7076,38.7465,112800.0
2012-06-01 15:10:00,59.84,59.9,59.71,59.72,287200.0,38.7465,38.7853,38.6623,38.6688,287200.0
2012-06-01 15:20:00,59.72,59.85,59.7,59.77,170000.0,38.6688,38.753,38.6558,38.7012,170000.0
2012-06-01 15:30:00,59.77,59.86,59.64,59.65,380900.0,38.7012,38.7594,38.617,38.6235,380900.0
2012-06-01 15:40:00,59.65,59.75,59.59,59.73,990500.0,38.6235,38.6882,38.5846,38.6753,990500.0
2012-06-01 15:50:00,59.73,59.8,59.67,59.67,1553200.0,38.6753,38.7206,38.6364,38.6364,1553200.0
2012-06-04 09:30:00,59.73,59.84,59.66,59.71,168900.0,38.6753,38.7465,38.6299,38.6623,168900.0
2012-06-04 09:40:00,59.72,59.72,59.57,59.59,162300.0,38.6688,38.6688,38.5717,38.5846,162300.0
2012-06-04 09:50:00,59.58,59.61,59.47,59.58,142500.0,38.5781,38.5976,38.5069,38.5781,142500.0
2012-06-04 10:00:00,59.56,59.56,59.42,59.48,138900.0,38.5652,38.5652,38.4745,38.5134,138900.0
2012-06-04 10:10:00,59.49,59.7,59.49,59.69,167600.0,38.5199,38.6558,38.5199,38.6494,167600.0
2012-06-04 10:20:00,59.69,59.75,59.54,59.56,232300.0,38.6494,38.6882,38.5522,38.5652,232300.0
2012-06-04 10:30:00,59.57,59.6,59.48,59.57,141700.0,38.5717,38.5911,38.5134,38.5717,141700.0
2012-06-04 10:40:00,59.57,59.68,59.53,59.58,114200.0,38.5717,38.6429,38.5458,38.5781,114200.0
2012-06-04 10:50:00,59.58,59.81,59.58,59.72,178900.0,38.5781,38.7271,38.5781,38.6688,178900.0
2012-06-04 11:00:00,59.73,59.74,59.59,59.61,248100.0,38.6753,38.6817,38.5846,38.5976,248100.0
2012-06-04 11:10:00,59.61,59.62,59.44,59.44,186800.0,38.5976,38.604,38.4875,38.4875,186800.0
2012-06-04 11:20:00,59.45,59.48,59.31,59.32,138500.0,38.494,38.5134,38.4033,38.4098,138500.0
2012-06-04 11:30:00,59.32,59.37,59.25,59.29,79200.0,38.4098,38.4422,38.3645,38.3904,79200.0
2012-06-04 11:40:00,59.28,59.3,59.21,59.26,143800.0,38.3839,38.3968,38.3386,38.3709,143800.0
2012-06-04 11:50:00,59.26,59.28,59.19,59.26,132300.0,38.3709,38.3839,38.3256,38.3709,132300.0
2012-06-04 12:00:00,59.27,59.35,59.24,59.28,201600.0,38.3774,38.4292,38.358,38.3839,201600.0
2012-06-04 12:10:00,59.27,59.28,59.04,59.05,196200.0,38.3774,38.3839,38.2285,38.235,196200.0
2012-06-04 12:20:00,59.07,59.08,58.95,58.97,125800.0,38.2479,38.2544,38.1702,38.1832,125800.0
2012-06-04 12:30:00,58.96,59.05,58.92,59.03,169100.0,38.1767,38.235,38.1508,38.222,169100.0
2012-06-04 12:40:00,59.02,59.07,59.01,59.01,88400.0,38.2155,38.2479,38.2091,38.2091,88400.0
2012-06-04 12:50:00,59.01,59.04,58.96,59.02,142200.0,38.2091,38.2285,38.1767,38.2155,142200.0
2012-06-04 13:00:00,59.02,59.11,59.02,59.04,140200.0,38.2155,38.2738,38.2155,38.2285,140200.0
2012-06-04 13:10:00,59.04,59.1,59.01,59.04,113800.0,38.2285,38.2673,38.2091,38.2285,113800.0
2012-06-04 13:20:00,59.03,59.03,58.88,58.95,200800.0,38.222,38.222,38.1249,38.1702,200800.0
2012-06-04 13:30:00,58.96,59.16,58.91,59.16,203300.0,38.1767,38.3062,38.1443,38.3062,203300.0
2012-06-04 13:40:00,59.16,59.23,59.05,59.05,173800.0,38.3062,38.3515,38.235,38.235,173800.0
2012-06-04 13:50:00,59.06,59.11,58.93,59.06,101900.0,38.2414,38.2738,38.1573,38.2414,101900.0
2012-06-04 14:00:00,59.05,59.18,59.03,59.12,145400.0,38.235,38.3191,38.222,38.2803,145400.0
2012-06-04 14:10:00,59.12,59.26,59.1,59.25,158500.0,38.2803,38.3709,38.2673,38.3645,158500.0
2012-06-04 14:20:00,59.25,59.39,59.23,59.35,328200.0,38.3645,38.4551,38.3515,38.4292,328200.0
2012-06-04 14:30:00,59.35,59.53,59.29,59.47,240200.0,38.4292,38.5458,38.3904,38.5069,240200.0
2012-06-04 14:40:00,59.48,59.48,59.32,59.33,136700.0,38.5134,38.5134,38.4098,38.4163,136700.0
2012-06-04 14:50:00,59.33,59.33,59.21,59.22,97500.0,38.4163,38.4163,38.3386,38.345,97500.0
2012-06-04 15:00:00,59.21,59.27,59.2,59.21,105100.0,38.3386,38.3774,38.3321,38.3386,105100.0
2012-06-04 15:10:00,59.2,59.21,59.1,59.2,235900.0,38.3321,38.3386,38.2673,38.3321,235900.0
2012-06-04 15:20:00,59.21,59.29,59.12,59.26,200100.0,38.3386,38.3904,38.2803,38.3709,200100.0
2012-06-04 15:30:00,59.26,59.26,59.11,59.18,243000.0,38.3709,38.3709,38.2738,38.3191,243000.0
2012-06-04 15:40:00,59.16,59.35,59.13,59.32,319700.0,38.3062,38.4292,38.2868,38.4098,319700.0
2012-06-04 15:50:00,59.32,59.4,59.3,59.3,530100.0,38.4098,38.4616,38.3968,38.3968,530100.0
2012-06-05 09:30:00,59.05,59.31,59.04,59.17,297800.0,38.235,38.4033,38.2285,38.3127,297800.0
2012-06-05 09:40:00,59.16,59.65,59.13,59.63,188000.0,38.3062,38.6235,38.2868,38.6105,188000.0
2012-06-05 09:50:00,59.63,59.7,59.39,59.66,306500.0,38.6105,38.6558,38.4551,38.6299,306500.0
2012-06-05 10:00:00,59.65,59.92,59.65,59.85,277500.0,38.6235,38.7983,38.6235,38.753,277500.0
2012-06-05 10:10:00,59.83,59.88,59.75,59.76,178700.0,38.74,38.7724,38.6882,38.6947,178700.0
2012-06-05 10:20:00,59.76,59.96,59.76,59.89,128000.0,38.6947,38.8242,38.6947,38.7789,128000.0
2012-06-05 10:30:00,59.89,59.9,59.77,59.86,1175900.0,38.7789,38.7853,38.7012,38.7594,1175900.0
2012-06-05 10:40:00,59.86,59.86,59.72,59.73,232100.0,38.7594,38.7594,38.6688,38.6753,232100.0
2012-06-05 10:50:00,59.73,59.85,59.69,59.85,335500.0,38.6753,38.753,38.6494,38.753,335500.0
2012-06-05 11:00:00,59.85,60.0,59.8,60.0,109300.0,38.753,38.8501,38.7206,38.8501,109300.0
2012-06-05 11:10:00,60.0,60.14,60.0,60.14,95600.0,38.8501,38.9407,38.8501,38.9407,95600.0
2012-06-05 11:20:00,60.16,60.2,60.12,60.15,118000.0,38.9537,38.9796,38.9278,38.9472,118000.0
2012-06-05 11:30:00,60.15,60.22,59.99,59.99,186200.0,38.9472,38.9925,38.8436,38.8436,186200.0
2012-06-05 11:40:00,59.99,60.01,59.83,59.97,184000.0,38.8436,38.8566,38.74,38.8307,184000.0
2012-06-05 11:50:00,59.97,60.02,59.87,59.87,95500.0,38.8307,38.863,38.7659,38.7659,95500.0
2012-06-05 12:00:00,59.87,60.15,59.87,60.07,169000.0,38.7659,38.9472,38.7659,38.8954,169000.0
2012-06-05 12:10:00,60.06,60.11,59.94,60.02,115300.0,38.8889,38.9213,38.8112,38.863,115300.0
2012-06-05 12:20:00,60.02,60.1,59.99,60.07,84800.0,38.863,38.9148,38.8436,38.8954,84800.0
2012-06-05 12:30:00,60.08,60.32,60.08,60.28,222300.0,38.9019,39.0573,38.9019,39.0314,222300.0
2012-06-05 12:40:00,60.28,60.29,60.18,60.2,135400.0,39.0314,39.0379,38.9666,38.9796,135400.0
2012-06-05 12:50:00,60.2,60.33,60.16,60.32,111000.0,38.9796,39.0638,38.9537,39.0573,111000.0
2012-06-05 13:00:00,60.3,60.31,60.26,60.28,46300.0,39.0443,39.0508,39.0184,39.0314,46300.0
2012-06-05 13:10:00,60.29,60.32,60.21,60.26,87100.0,39.0379,39.0573,38.9861,39.0184,87100.0
2012-06-05 13:20:00,60.26,60.38,60.25,60.34,73300.0,39.0184,39.0961,39.012,39.0702,73300.0
2012-06-05 13:30:00,60.33,60.45,60.29,60.41,243400.0,39.0638,39.1415,39.0379,39.1156,243400.0
2012-06-05 13:40:00,60.42,60.53,60.4,60.49,171600.0,39.122,39.1933,39.1091,39.1674,171600.0
2012-06-05 13:50:00,60.5,60.56,60.46,60.5,158800.0,39.1738,39.2127,39.1479,39.1738,158800.0
2012-06-05 14:00:00,60.51,60.51,60.38,60.45,139000.0,39.1803,39.1803,39.0961,39.1415,139000.0
2012-06-05 14:10:00,60.44,60.5,60.42,60.47,144800.0,39.135,39.1738,39.122,39.1544,144800.0
2012-06-05 14:20:00,60.48,60.48,60.37,60.42,159100.0,39.1609,39.1609,39.0897,39.122,159100.0
2012-06-05 14:30:00,60.41,60.46,60.36,60.36,87300.0,39.1156,39.1479,39.0832,39.0832,87300.0
2012-06-05 14:40:00,60.36,60.42,60.34,60.4,126800.0,39.0832,39.122,39.0702,39.1091,126800.0
2012-06-05 14:50:00,60.39,60.43,60.37,60.41,110400.0,39.1026,39.1285,39.0897,39.1156,110400.0
2012-06-05 15:00:00,60.41,60.5,60.36,60.36,147200.0,39.1156,39.1738,39.0832,39.0832,147200.0
2012-06-05 15:10:00,60.36,60.4,60.33,60.39,348800.0,39.0832,39.1091,39.0638,39.1026,348800.0
2012-06-05 15:20:00,60.38,60.46,60.38,60.44,131500.0,39.0961,39.1479,39.0961,39.135,131500.0
2012-06-05 15:30:00,60.44,60.49,60.41,60.45,190600.0,39.135,39.1674,39.1156,39.1415,190600.0
2012-06-05 15:40:00,60.45,60.51,60.36,60.38,698800.0,39.1415,39.1803,39.0832,39.0961,698800.0
2012-06-05 15:50:00,60.4,60.43,60.32,60.41,1053200.0,39.1091,39.1285,39.0573,39.1156,1053200.0
2012-06-06 09:30:00,60.79,60.96,60.66,60.69,241200.0,39.3616,39.4717,39.2774,39.2969,241200.0
2012-06-06 09:40:00,60.67,60.97,60.67,60.92,178300.0,39.2839,39.4782,39.2839,39.4458,178300.0
2012-06-06 09:50:00,60.91,61.19,60.86,60.99,374700.0,39.4393,39.6206,39.4069,39.4911,374700.0
2012-06-06 10:00:00,60.99,61.17,60.99,61.13,243000.0,39.4911,39.6077,39.4911,39.5818,243000.0
2012-06-06 10:10:00,61.13,61.15,61.0,61.11,426900.0,39.5818,39.5947,39.4976,39.5688,426900.0
2012-06-06 10:20:00,61.1,61.11,60.82,60.82,155900.0,39.5623,39.5688,39.381,39.381,155900.0
2012-06-06 10:30:00,60.82,61.01,60.75,60.96,235000.0,39.381,39.5041,39.3357,39.4717,235000.0
2012-06-06 10:40:00,60.97,61.05,60.97,61.02,238500.0,39.4782,39.53,39.4782,39.5105,238500.0
2012-06-06 10:50:00,61.02,61.07,60.95,61.06,183200.0,39.5105,39.5429,39.4652,39.5364,183200.0
2012-06-06 11:00:00,61.07,61.14,61.04,61.12,264900.0,39.5429,39.5882,39.5235,39.5753,264900.0
2012-06-06 11:10:00,61.12,61.24,61.12,61.24,162800.0,39.5753,39.653,39.5753,39.653,162800.0
2012-06-06 11:20:00,61.24,61.33,61.23,61.32,160600.0,39.653,39.7113,39.6465,39.7048,160600.0
2012-06-06 11:30:00,61.32,61.33,61.28,61.3,140400.0,39.7048,39.7113,39.6789,39.6918,140400.0
2012-06-06 11:40:00,61.29,61.36,61.25,61.36,138600.0,39.6854,39.7307,39.6595,39.7307,138600.0
2012-06-06 11:50:00,61.37,61.46,61.36,61.43,232500.0,39.7372,39.7954,39.7307,39.776,232500.0
2012-06-06 12:00:00,61.43,61.57,61.43,61.57,167400.0,39.776,39.8667,39.776,39.8667,167400.0
2012-06-06 12:10:00,61.56,61.63,61.56,61.61,115500.0,39.8602,39.9055,39.8602,39.8926,115500.0
2012-06-06 12:20:00,61.61,61.61,61.54,61.55,149000.0,39.8926,39.8926,39.8472,39.8537,149000.0
2012-06-06 12:30:00,61.54,61.56,61.5,61.5,74400.0,39.8472,39.8602,39.8213,39.8213,74400.0
2012-06-06 12:40:00,61.51,61.57,61.5,61.52,116300.0,39.8278,39.8667,39.8213,39.8343,116300.0
2012-06-06 12:50:00,61.51,61.51,61.37,61.4,216300.0,39.8278,39.8278,39.7372,39.7566,216300.0
2012-06-06 13:00:00,61.4,61.42,61.38,61.38,72000.0,39.7566,39.7695,39.7436,39.7436,72000.0
2012-06-06 13:10:00,61.39,61.4,61.34,61.38,84700.0,39.7501,39.7566,39.7177,39.7436,84700.0
2012-06-06 13:20:00,61.38,61.47,61.34,61.47,193300.0,39.7436,39.8019,39.7177,39.8019,193300.0
2012-06-06 13:30:00,61.48,61.51,61.46,61.5,90600.0,39.8084,39.8278,39.7954,39.8213,90600.0
2012-06-06 13:40:00,61.49,61.5,61.44,61.47,51700.0,39.8149,39.8213,39.7825,39.8019,51700.0
2012-06-06 13:50:00,61.46,61.46,61.4,61.41,44600.0,39.7954,39.7954,39.7566,39.7631,44600.0
2012-06-06 14:00:00,61.41,61.48,61.4,61.41,110900.0,39.7631,39.8084,39.7566,39.7631,110900.0
2012-06-06 14:10:00,61.42,61.44,61.32,61.43,95500.0,39.7695,39.7825,39.7048,39.776,95500.0
2012-06-06 14:20:00,61.43,61.6,61.43,61.58,147500.0,39.776,39.8861,39.776,39.8731,147500.0
2012-06-06 14:30:00,61.57,61.66,61.55,61.66,137500.0,39.8667,39.9249,39.8537,39.9249,137500.0
2012-06-06 14:40:00,61.66,61.73,61.66,61.7,189700.0,39.9249,39.9703,39.9249,39.9508,189700.0
2012-06-06 14:50:00,61.71,61.72,61.64,61.68,156200.0,39.9573,39.9638,39.912,39.9379,156200.0
2012-06-06 15:00:00,61.69,61.69,61.59,61.61,133300.0,39.9444,39.9444,39.8796,39.8926,133300.0
2012-06-06 15:10:00,61.62,61.67,61.51,61.51,121600.0,39.899,39.9314,39.8278,39.8278,121600.0
2012-06-06 15:20:00,61.5,61.55,61.48,61.52,188800.0,39.8213,39.8537,39.8084,39.8343,188800.0
2012-06-06 15:30:00,61.53,61.56,61.49,61.49,370100.0,39.8408,39.8602,39.8149,39.8149,370100.0
2012-06-06 15:40:00,61.48,61.68,61.47,61.55,732400.0,39.8084,39.9379,39.8019,39.8537,732400.0
2012-06-06 15:50:00,61.55,61.73,61.49,61.72,1450600.0,39.8537,39.9703,39.8149,39.9638,1450600.0
2012-06-07 09:30:00,62.35,62.46,62.24,62.36,309900.0,40.3717,40.4429,40.3005,40.3782,309900.0
2012-06-07 09:40:00,62.36,62.41,62.11,62.15,269500.0,40.3782,40.4106,40.2163,40.2422,269500.0
2012-06-07 09:50:00,62.14,62.15,61.97,62.0,466700.0,40.2357,40.2422,40.1257,40.1451,466700.0
2012-06-07 10:00:00,61.99,62.07,61.65,61.69,632800.0,40.1386,40.1904,39.9185,39.9444,632800.0
2012-06-07 10:10:00,61.71,61.71,61.52,61.54,294700.0,39.9573,39.9573,39.8343,39.8472,294700.0
2012-06-07 10:20:00,61.53,62.05,61.52,62.03,308100.0,39.8408,40.1775,39.8343,40.1645,308100.0
2012-06-07 10:30:00,62.03,62.05,61.83,61.86,233300.0,40.1645,40.1775,40.035,40.0544,233300.0
2012-06-07 10:40:00,61.86,61.97,61.76,61.82,169100.0,40.0544,40.1257,39.9897,40.0285,169100.0
2012-06-07 10:50:00,61.8,61.8,61.64,61.72,861800.0,40.0156,40.0156,39.912,39.9638,861800.0
2012-06-07 11:00:00,61.72,61.86,61.68,61.73,249000.0,39.9638,40.0544,39.9379,39.9703,249000.0
2012-06-07 11:10:00,61.73,61.74,61.57,61.59,111000.0,39.9703,39.9767,39.8667,39.8796,111000.0
2012-06-07 11:20:00,61.59,61.74,61.59,61.63,141800.0,39.8796,39.9767,39.8796,39.9055,141800.0
2012-06-07 11:30:00,61.64,61.81,61.57,61.77,128100.0,39.912,40.0221,39.8667,39.9962,128100.0
2012-06-07 11:40:00,61.77,61.84,61.74,61.79,312700.0,39.9962,40.0415,39.9767,40.0091,312700.0
2012-06-07 11:50:00,61.79,61.83,61.67,61.69,127300.0,40.0091,40.035,39.9314,39.9444,127300.0
2012-06-07 12:00:00,61.67,61.67,61.6,61.63,129600.0,39.9314,39.9314,39.8861,39.9055,129600.0
2012-06-07 12:10:00,61.63,61.9,61.62,61.75,113000.0,39.9055,40.0803,39.899,39.9832,113000.0
2012-06-07 12:20:00,61.74,61.8,61.67,61.77,100700.0,39.9767,40.0156,39.9314,39.9962,100700.0
2012-06-07 12:30:00,61.76,61.8,61.71,61.79,69900.0,39.9897,40.0156,39.9573,40.0091,69900.0
2012-06-07 12:40:00,61.79,61.82,61.68,61.78,118700.0,40.0091,40.0285,39.9379,40.0026,118700.0
2012-06-07 12:50:00,61.77,61.85,61.74,61.79,108200.0,39.9962,40.048,39.9767,40.0091,108200.0
2012-06-07 13:00:00,61.79,61.82,61.77,61.78,77900.0,40.0091,40.0285,39.9962,40.0026,77900.0
2012-06-07 13:10:00,61.78,61.93,61.78,61.92,94800.0,40.0026,40.0998,40.0026,40.0933,94800.0
2012-06-07 13:20:00,61.91,61.94,61.84,61.86,86200.0,40.0868,40.1062,40.0415,40.0544,86200.0
2012-06-07 13:30:00,61.86,61.89,61.8,61.8,74600.0,40.0544,40.0739,40.0156,40.0156,74600.0
2012-06-07 13:40:00,61.8,61.86,61.79,61.81,74300.0,40.0156,40.0544,40.0091,40.0221,74300.0
2012-06-07 13:50:00,61.8,61.82,61.64,61.68,124800.0,40.0156,40.0285,39.912,39.9379,124800.0
2012-06-07 14:00:00,61.69,61.73,61.57,61.59,130000.0,39.9444,39.9703,39.8667,39.8796,130000.0
2012-06-07 14:10:00,61.59,61.75,61.59,61.68,126100.0,39.8796,39.9832,39.8796,39.9379,126100.0
2012-06-07 14:20:00,61.68,61.75,61.67,61.74,73300.0,39.9379,39.9832,39.9314,39.9767,73300.0
2012-06-07 14:30:00,61.74,61.74,61.64,61.69,71200.0,39.9767,39.9767,39.912,39.9444,71200.0
2012-06-07 14:40:00,61.69,61.79,61.69,61.76,73300.0,39.9444,40.0091,39.9444,39.9897,73300.0
2012-06-07 14:50:00,61.76,61.77,61.7,61.77,84500.0,39.9897,39.9962,39.9508,39.9962,84500.0
2012-06-07 15:00:00,61.77,61.77,61.64,61.71,153600.0,39.9962,39.9962,39.912,39.9573,153600.0
2012-06-07 15:10:00,61.73,61.77,61.52,61.55,85700.0,39.9703,39.9962,39.8343,39.8537,85700.0
2012-06-07 15:20:00,61.54,61.6,61.48,61.57,187500.0,39.8472,39.8861,39.8084,39.8667,187500.0
2012-06-07 15:30:00,61.56,61.61,61.35,61.37,413800.0,39.8602,39.8926,39.7242,39.7372,413800.0
2012-06-07 15:40:00,61.37,61.46,61.32,61.4,273100.0,39.7372,39.7954,39.7048,39.7566,273100.0
2012-06-07 15:50:00,61.41,61.44,61.26,61.38,627300.0,39.7631,39.7825,39.6659,39.7436,627300.0
2012-06-08 09:30:00,61.28,61.5,61.26,61.42,133200.0,39.6789,39.8213,39.6659,39.7695,133200.0
2012-06-08 09:40:00,61.41,61.41,61.21,61.33,116700.0,39.7631,39.7631,39.6336,39.7113,116700.0
2012-06-08 09:50:00,61.33,61.62,61.3,61.6,191600.0,39.7113,39.899,39.6918,39.8861,191600.0
2012-06-08 10:00:00,61.6,61.77,61.56,61.7,231500.0,39.8861,39.9962,39.8602,39.9508,231500.0
2012-06-08 10:10:00,61.69,61.79,61.62,61.7,307700.0,39.9444,40.0091,39.899,39.9508,307700.0
2012-06-08 10:20:00,61.7,61.7,61.58,61.65,307900.0,39.9508,39.9508,39.8731,39.9185,307900.0
2012-06-08 10:30:00,61.65,61.76,61.62,61.73,84100.0,39.9185,39.9897,39.899,39.9703,84100.0
2012-06-08 10:40:00,61.74,61.84,61.68,61.8,89900.0,39.9767,40.0415,39.9379,40.0156,89900.0
2012-06-08 10:50:00,61.8,61.85,61.74,61.84,100100.0,40.0156,40.048,39.9767,40.0415,100100.0
2012-06-08 11:00:00,61.84,61.85,61.64,61.67,139200.0,40.0415,40.048,39.912,39.9314,139200.0
2012-06-08 11:10:00,61.67,61.67,61.55,61.57,75700.0,39.9314,39.9314,39.8537,39.8667,75700.0
2012-06-08 11:20:00,61.55,61.6,61.51,61.51,70400.0,39.8537,39.8861,39.8278,39.8278,70400.0
2012-06-08 11:30:00,61.51,61.6,61.51,61.57,54600.0,39.8278,39.8861,39.8278,39.8667,54600.0
2012-06-08 11:40:00,61.57,61.59,61.54,61.58,44100.0,39.8667,39.8796,39.8472,39.8731,44100.0
2012-06-08 11:50:00,61.58,61.64,61.51,61.51,64000.0,39.8731,39.912,39.8278,39.8278,64000.0
2012-06-08 12:00:00,61.52,61.72,61.52,61.64,104500.0,39.8343,39.9638,39.8343,39.912,104500.0
2012-06-08 12:10:00,61.63,61.68,61.61,61.67,36500.0,39.9055,39.9379,39.8926,39.9314,36500.0
2012-06-08 12:20:00,61.67,61.67,61.59,61.63,62100.0,39.9314,39.9314,39.8796,39.9055,62100.0
2012-06-08 12:30:00,61.64,61.79,61.64,61.72,111000.0,39.912,40.0091,39.912,39.9638,111000.0
2012-06-08 12:40:00,61.73,61.81,61.7,61.79,49300.0,39.9703,40.0221,39.9508,40.0091,49300.0
2012-06-08 12:50:00,61.79,61.82,61.74,61.8,54400.0,40.0091,40.0285,39.9767,40.0156,54400.0
2012-06-08 13:00:00,61.8,61.92,61.79,61.91,89400.0,40.0156,40.0933,40.0091,40.0868,89400.0
2012-06-08 13:10:00,61.92,61.93,61.84,61.87,97600.0,40.0933,40.0998,40.0415,40.0609,97600.0
2012-06-08 13:20:00,61.87,61.93,61.85,61.87,56600.0,40.0609,40.0998,40.048,40.0609,56600.0
2012-06-08 13:30:00,61.87,61.96,61.84,61.94,81800.0,40.0609,40.1192,40.0415,40.1062,81800.0
2012-06-08 13:40:00,61.94,61.95,61.88,61.95,36800.0,40.1062,40.1127,40.0674,40.1127,36800.0
2012-06-08 13:50:00,61.95,62.05,61.95,62.02,52400.0,40.1127,40.1775,40.1127,40.158,52400.0
2012-06-08 14:00:00,62.03,62.04,61.92,61.97,69900.0,40.1645,40.171,40.0933,40.1257,69900.0
2012-06-08 14:10:00,61.98,61.98,61.9,61.9,61800.0,40.1321,40.1321,40.0803,40.0803,61800.0
2012-06-08 14:20:00,61.9,61.96,61.89,61.95,51000.0,40.0803,40.1192,40.0739,40.1127,51000.0
2012-06-08 14:30:00,61.95,62.1,61.93,62.09,120000.0,40.1127,40.2098,40.0998,40.2034,120000.0
2012-06-08 14:40:00,62.08,62.12,62.05,62.06,45700.0,40.1969,40.2228,40.1775,40.1839,45700.0
2012-06-08 14:50:00,62.06,62.07,62.02,62.02,71900.0,40.1839,40.1904,40.158,40.158,71900.0
2012-06-08 15:00:00,62.02,62.06,61.99,62.01,69500.0,40.158,40.1839,40.1386,40.1516,69500.0
2012-06-08 15:10:00,62.0,62.08,62.0,62.04,83900.0,40.1451,40.1969,40.1451,40.171,83900.0
2012-06-08 15:20:00,62.04,62.06,61.95,61.95,83600.0,40.171,40.1839,40.1127,40.1127,83600.0
2012-06-08 15:30:00,61.95,61.98,61.9,61.94,86600.0,40.1127,40.1321,40.0803,40.1062,86600.0
2012-06-08 15:40:00,61.95,62.15,61.93,62.14,220300.0,40.1127,40.2422,40.0998,40.2357,220300.0
2012-06-08 15:50:00,62.14,62.18,62.04,62.16,762900.0,40.2357,40.2616,40.171,40.2487,762900.0
2012-06-11 09:30:00,62.71,62.8,62.22,62.22,206700.0,40.6048,40.6631,40.2875,40.2875,206700.0
2012-06-11 09:40:00,62.22,62.4,62.19,62.34,198500.0,40.2875,40.4041,40.2681,40.3652,198500.0
2012-06-11 09:50:00,62.34,62.37,62.14,62.17,385200.0,40.3652,40.3847,40.2357,40.2552,385200.0
2012-06-11 10:00:00,62.16,62.27,62.08,62.12,232000.0,40.2487,40.3199,40.1969,40.2228,232000.0
2012-06-11 10:10:00,62.12,62.39,62.05,62.25,214800.0,40.2228,40.3976,40.1775,40.307,214800.0
2012-06-11 10:20:00,62.25,62.36,62.16,62.22,278700.0,40.307,40.3782,40.2487,40.2875,278700.0
2012-06-11 10:30:00,62.22,62.27,62.1,62.23,169200.0,40.2875,40.3199,40.2098,40.294,169200.0
2012-06-11 10:40:00,62.22,62.23,62.06,62.08,160400.0,40.2875,40.294,40.1839,40.1969,160400.0
2012-06-11 10:50:00,62.08,62.08,61.87,61.92,290800.0,40.1969,40.1969,40.0609,40.0933,290800.0
2012-06-11 11:00:00,61.92,61.92,61.8,61.91,195200.0,40.0933,40.0933,40.0156,40.0868,195200.0
2012-06-11 11:10:00,61.91,61.91,61.66,61.68,108100.0,40.0868,40.0868,39.9249,39.9379,108100.0
2012-06-11 11:20:00,61.67,61.76,61.64,61.74,211200.0,39.9314,39.9897,39.912,39.9767,211200.0
2012-06-11 11:30:00,61.74,61.94,61.72,61.93,172600.0,39.9767,40.1062,39.9638,40.0998,172600.0
2012-06-11 11:40:00,61.93,61.94,61.82,61.84,170000.0,40.0998,40.1062,40.0285,40.0415,170000.0
2012-06-11 11:50:00,61.84,61.89,61.67,61.86,153200.0,40.0415,40.0739,39.9314,40.0544,153200.0
2012-06-11 12:00:00,61.85,61.91,61.77,61.79,94000.0,40.048,40.0868,39.9962,40.0091,94000.0
2012-06-11 12:10:00,61.8,61.84,61.71,61.76,132100.0,40.0156,40.0415,39.9573,39.9897,132100.0
2012-06-11 12:20:00,61.77,61.8,61.73,61.74,79500.0,39.9962,40.0156,39.9703,39.9767,79500.0
2012-06-11 12:30:00,61.75,61.77,61.67,61.71,203700.0,39.9832,39.9962,39.9314,39.9573,203700.0
2012-06-11 12:40:00,61.71,61.75,61.68,61.71,163800.0,39.9573,39.9832,39.9379,39.9573,163800.0
2012-06-11 12:50:00,61.7,61.76,61.7,61.72,108800.0,39.9508,39.9897,39.9508,39.9638,108800.0
2012-06-11 13:00:00,61.73,61.78,61.69,61.75,88900.0,39.9703,40.0026,39.9444,39.9832,88900.0
2012-06-11 13:10:00,61.74,61.83,61.73,61.83,83800.0,39.9767,40.035,39.9703,40.035,83800.0
2012-06-11 13:20:00,61.82,61.82,61.72,61.74,106500.0,40.0285,40.0285,39.9638,39.9767,106500.0
2012-06-11 13:30:00,61.74,61.75,61.62,61.68,110100.0,39.9767,39.9832,39.899,39.9379,110100.0
2012-06-11 13:40:00,61.68,61.68,61.54,61.55,96000.0,39.9379,39.9379,39.8472,39.8537,96000.0
2012-06-11 13:50:00,61.54,61.6,61.53,61.56,90400.0,39.8472,39.8861,39.8408,39.8602,90400.0
2012-06-11 14:00:00,61.56,61.56,61.41,61.53,205900.0,39.8602,39.8602,39.7631,39.8408,205900.0
2012-06-11 14:10:00,61.52,61.55,61.46,61.46,88700.0,39.8343,39.8537,39.7954,39.7954,88700.0
2012-06-11 14:20:00,61.46,61.52,61.44,61.47,143800.0,39.7954,39.8343,39.7825,39.8019,143800.0
2012-06-11 14:30:00,61.47,61.57,61.46,61.52,205200.0,39.8019,39.8667,39.7954,39.8343,205200.0
2012-06-11 14:40:00,61.52,61.63,61.52,61.58,137900.0,39.8343,39.9055,39.8343,39.8731,137900.0
2012-06-11 14:50:00,61.58,61.67,61.52,61.6,131900.0,39.8731,39.9314,39.8343,39.8861,131900.0
2012-06-11 15:00:00,61.6,61.61,61.46,61.47,136800.0,39.8861,39.8926,39.7954,39.8019,136800.0
2012-06-11 15:10:00,61.47,61.48,61.27,61.3,285400.0,39.8019,39.8084,39.6724,39.6918,285400.0
2012-06-11 15:20:00,61.3,61.3,61.17,61.26,281300.0,39.6918,39.6918,39.6077,39.6659,281300.0
2012-06-11 15:30:00,61.27,61.44,61.27,61.35,489400.0,39.6724,39.7825,39.6724,39.7242,489400.0
2012-06-11 15:40:00,61.35,61.44,61.12,61.13,584200.0,39.7242,39.7825,39.5753,39.5818,584200.0
2012-06-11 15:50:00,61.13,61.16,60.88,60.95,1910500.0,39.5818,39.6012,39.4199,39.4652,1910500.0
2012-06-12 09:30:00,61.17,61.21,60.9,60.91,148400.0,39.6077,39.6336,39.4328,39.4393,148400.0
2012-06-12 09:40:00,60.94,61.21,60.88,61.11,233200.0,39.4587,39.6336,39.4199,39.5688,233200.0
2012-06-12 09:50:00,61.11,61.28,61.09,61.1,193900.0,39.5688,39.6789,39.5559,39.5623,193900.0
2012-06-12 10:00:00,61.12,61.39,61.03,61.07,368500.0,39.5753,39.7501,39.517,39.5429,368500.0
2012-06-12 10:10:00,61.08,61.13,60.95,61.03,183300.0,39.5494,39.5818,39.4652,39.517,183300.0
2012-06-12 10:20:00,61.02,61.1,60.96,61.05,163000.0,39.5105,39.5623,39.4717,39.53,163000.0
2012-06-12 10:30:00,61.04,61.04,60.69,60.7,114900.0,39.5235,39.5235,39.2969,39.3033,114900.0
2012-06-12 10:40:00,60.69,61.11,60.69,61.08,277900.0,39.2969,39.5688,39.2969,39.5494,277900.0
2012-06-12 10:50:00,61.08,61.1,60.8,60.8,654900.0,39.5494,39.5623,39.3681,39.3681,654900.0
2012-06-12 11:00:00,60.8,60.95,60.77,60.91,554600.0,39.3681,39.4652,39.3487,39.4393,554600.0
2012-06-12 11:10:00,60.91,61.14,60.91,61.05,184500.0,39.4393,39.5882,39.4393,39.53,184500.0
2012-06-12 11:20:00,61.05,61.36,61.05,61.28,158400.0,39.53,39.7307,39.53,39.6789,158400.0
2012-06-12 11:30:00,61.28,61.31,61.17,61.2,151800.0,39.6789,39.6983,39.6077,39.6271,151800.0
2012-06-12 11:40:00,61.19,61.24,61.15,61.16,65600.0,39.6206,39.653,39.5947,39.6012,65600.0
2012-06-12 11:50:00,61.16,61.17,60.91,60.95,102200.0,39.6012,39.6077,39.4393,39.4652,102200.0
2012-06-12 12:00:00,60.96,61.08,60.92,60.94,61700.0,39.4717,39.5494,39.4458,39.4587,61700.0
2012-06-12 12:10:00,60.94,60.98,60.86,60.98,139300.0,39.4587,39.4846,39.4069,39.4846,139300.0
2012-06-12 12:20:00,60.97,61.05,60.95,61.0,59200.0,39.4782,39.53,39.4652,39.4976,59200.0
2012-06-12 12:30:00,61.01,61.08,60.96,61.04,41700.0,39.5041,39.5494,39.4717,39.5235,41700.0
2012-06-12 12:40:00,61.04,61.05,60.92,60.94,66500.0,39.5235,39.53,39.4458,39.4587,66500.0
2012-06-12 12:50:00,60.94,60.95,60.86,60.9,110200.0,39.4587,39.4652,39.4069,39.4328,110200.0
2012-06-12 13:00:00,60.9,60.94,60.9,60.93,35200.0,39.4328,39.4587,39.4328,39.4523,35200.0
2012-06-12 13:10:00,60.93,61.13,60.91,61.12,109800.0,39.4523,39.5818,39.4393,39.5753,109800.0
2012-06-12 13:20:00,61.11,61.17,61.05,61.07,75100.0,39.5688,39.6077,39.53,39.5429,75100.0
2012-06-12 13:30:00,61.08,61.21,61.08,61.2,228300.0,39.5494,39.6336,39.5494,39.6271,228300.0
2012-06-12 13:40:00,61.2,61.24,61.1,61.14,191800.0,39.6271,39.653,39.5623,39.5882,191800.0
2012-06-12 13:50:00,61.15,61.21,61.09,61.11,76500.0,39.5947,39.6336,39.5559,39.5688,76500.0
2012-06-12 14:00:00,61.1,61.2,61.1,61.16,70900.0,39.5623,39.6271,39.5623,39.6012,70900.0
2012-06-12 14:10:00,61.15,61.2,61.09,61.19,143700.0,39.5947,39.6271,39.5559,39.6206,143700.0
2012-06-12 14:20:00,61.18,61.23,61.15,61.17,95500.0,39.6141,39.6465,39.5947,39.6077,95500.0
2012-06-12 14:30:00,61.17,61.39,61.17,61.39,136800.0,39.6077,39.7501,39.6077,39.7501,136800.0
2012-06-12 14:40:00,61.38,61.39,61.26,61.31,120900.0,39.7436,39.7501,39.6659,39.6983,120900.0
2012-06-12 14:50:00,61.31,61.32,61.23,61.31,125800.0,39.6983,39.7048,39.6465,39.6983,125800.0
2012-06-12 15:00:00,61.31,61.36,61.28,61.35,122300.0,39.6983,39.7307,39.6789,39.7242,122300.0
2012-06-12 15:10:00,61.35,61.39,61.3,61.32,121700.0,39.7242,39.7501,39.6918,39.7048,121700.0
2012-06-12 15:20:00,61.32,61.5,61.26,61.49,231600.0,39.7048,39.8213,39.6659,39.8149,231600.0
2012-06-12 15:30:00,61.49,61.5,61.36,61.44,172900.0,39.8149,39.8213,39.7307,39.7825,172900.0
2012-06-12 15:40:00,61.44,61.6,61.42,61.55,294600.0,39.7825,39.8861,39.7695,39.8537,294600.0
2012-06-12 15:50:00,61.55,61.58,61.5,61.55,1214600.0,39.8537,39.8731,39.8213,39.8537,1214600.0
2012-06-13 09:30:00,61.33,61.39,61.18,61.26,54800.0,39.7113,39.7501,39.6141,39.6659,54800.0
2012-06-13 09:40:00,61.26,61.37,61.16,61.31,356000.0,39.6659,39.7372,39.6012,39.6983,356000.0
2012-06-13 09:50:00,61.31,61.31,61.11,61.25,138000.0,39.6983,39.6983,39.5688,39.6595,138000.0
2012-06-13 10:00:00,61.25,61.42,61.14,61.37,212500.0,39.6595,39.7695,39.5882,39.7372,212500.0
2012-06-13 10:10:00,61.38,61.5,61.38,61.49,165300.0,39.7436,39.8213,39.7436,39.8149,165300.0
2012-06-13 10:20:00,61.5,61.55,61.37,61.5,147600.0,39.8213,39.8537,39.7372,39.8213,147600.0
2012-06-13 10:30:00,61.51,61.69,61.51,61.66,142200.0,39.8278,39.9444,39.8278,39.9249,142200.0
2012-06-13 10:40:00,61.67,61.77,61.63,61.67,255800.0,39.9314,39.9962,39.9055,39.9314,255800.0
2012-06-13 10:50:00,61.68,61.76,61.67,61.71,85800.0,39.9379,39.9897,39.9314,39.9573,85800.0
2012-06-13 11:00:00,61.7,61.7,61.42,61.42,149000.0,39.9508,39.9508,39.7695,39.7695,149000.0
2012-06-13 11:10:00,61.43,61.61,61.4,61.58,176900.0,39.776,39.8926,39.7566,39.8731,176900.0
2012-06-13 11:20:00,61.58,61.67,61.55,61.57,130900.0,39.8731,39.9314,39.8537,39.8667,130900.0
2012-06-13 11:30:00,61.57,61.66,61.56,61.62,170400.0,39.8667,39.9249,39.8602,39.899,170400.0
2012-06-13 11:40:00,61.64,61.66,61.6,61.61,116100.0,39.912,39.9249,39.8861,39.8926,116100.0
2012-06-13 11:50:00,61.62,61.63,61.5,61.57,55800.0,39.899,39.9055,39.8213,39.8667,55800.0
2012-06-13 12:00:00,61.57,61.58,61.45,61.52,119700.0,39.8667,39.8731,39.789,39.8343,119700.0
2012-06-13 12:10:00,61.51,61.61,61.49,61.6,121900.0,39.8278,39.8926,39.8149,39.8861,121900.0
2012-06-13 12:20:00,61.6,61.62,61.55,61.58,47700.0,39.8861,39.899,39.8537,39.8731,47700.0
2012-06-13 12:30:00,61.58,61.79,61.58,61.78,79300.0,39.8731,40.0091,39.8731,40.0026,79300.0
2012-06-13 12:40:00,61.78,61.9,61.76,61.76,107700.0,40.0026,40.0803,39.9897,39.9897,107700.0
2012-06-13 12:50:00,61.76,61.82,61.73,61.78,86300.0,39.9897,40.0285,39.9703,40.0026,86300.0
2012-06-13 13:00:00,61.78,61.86,61.74,61.85,64100.0,40.0026,40.0544,39.9767,40.048,64100.0
2012-06-13 13:10:00,61.85,61.86,61.73,61.81,73900.0,40.048,40.0544,39.9703,40.0221,73900.0
2012-06-13 13:20:00,61.81,61.9,61.7,61.89,127800.0,40.0221,40.0803,39.9508,40.0739,127800.0
2012-06-13 13:30:00,61.89,61.97,61.85,61.96,110200.0,40.0739,40.1257,40.048,40.1192,110200.0
2012-06-13 13:40:00,61.96,61.96,61.77,61.8,162100.0,40.1192,40.1192,39.9962,40.0156,162100.0
2012-06-13 13:50:00,61.8,61.89,61.67,61.69,110600.0,40.0156,40.0739,39.9314,39.9444,110600.0
2012-06-13 14:00:00,61.69,61.75,61.68,61.71,128700.0,39.9444,39.9832,39.9379,39.9573,128700.0
2012-06-13 14:10:00,61.7,61.73,61.62,61.72,112900.0,39.9508,39.9703,39.899,39.9638,112900.0
2012-06-13 14:20:00,61.72,61.81,61.7,61.74,64100.0,39.9638,40.0221,39.9508,39.9767,64100.0
2012-06-13 14:30:00,61.75,61.78,61.67,61.68,121200.0,39.9832,40.0026,39.9314,39.9379,121200.0
2012-06-13 14:40:00,61.7,61.72,61.58,61.72,215200.0,39.9508,39.9638,39.8731,39.9638,215200.0
2012-06-13 14:50:00,61.72,61.72,61.59,61.6,106700.0,39.9638,39.9638,39.8796,39.8861,106700.0
2012-06-13 15:00:00,61.59,61.64,61.5,61.59,116300.0,39.8796,39.912,39.8213,39.8796,116300.0
2012-06-13 15:10:00,61.6,61.61,61.3,61.3,232800.0,39.8861,39.8926,39.6918,39.6918,232800.0
2012-06-13 15:20:00,61.3,61.4,61.26,61.28,172800.0,39.6918,39.7566,39.6659,39.6789,172800.0
2012-06-13 15:30:00,61.28,61.33,61.2,61.2,264400.0,39.6789,39.7113,39.6271,39.6271,264400.0
2012-06-13 15:40:00,61.2,61.2,60.99,61.0,281600.0,39.6271,39.6271,39.4911,39.4976,281600.0
2012-06-13 15:50:00,61.01,61.27,61.01,61.24,557200.0,39.5041,39.6724,39.5041,39.653,557200.0
2012-06-14 09:30:00,61.4,61.57,61.27,61.27,153600.0,39.7566,39.8667,39.6724,39.6724,153600.0
2012-06-14 09:40:00,61.27,61.44,61.23,61.29,347700.0,39.6724,39.7825,39.6465,39.6854,347700.0
2012-06-14 09:50:00,61.29,61.74,61.28,61.72,233300.0,39.6854,39.9767,39.6789,39.9638,233300.0
2012-06-14 10:00:00,61.72,61.83,61.7,61.71,213900.0,39.9638,40.035,39.9508,39.9573,213900.0
2012-06-14 10:10:00,61.71,61.76,61.62,61.69,139300.0,39.9573,39.9897,39.899,39.9444,139300.0
2012-06-14 10:20:00,61.69,61.72,61.63,61.7,172300.0,39.9444,39.9638,39.9055,39.9508,172300.0
2012-06-14 10:30:00,61.71,61.79,61.61,61.77,189800.0,39.9573,40.0091,39.8926,39.9962,189800.0
2012-06-14 10:40:00,61.76,61.86,61.73,61.8,115100.0,39.9897,40.0544,39.9703,40.0156,115100.0
2012-06-14 10:50:00,61.81,61.9,61.8,61.87,136700.0,40.0221,40.0803,40.0156,40.0609,136700.0
2012-06-14 11:00:00,61.86,61.9,61.79,61.83,141300.0,40.0544,40.0803,40.0091,40.035,141300.0
2012-06-14 11:10:00,61.82,61.85,61.77,61.81,133400.0,40.0285,40.048,39.9962,40.0221,133400.0
2012-06-14 11:20:00,61.82,61.87,61.8,61.85,120200.0,40.0285,40.0609,40.0156,40.048,120200.0
2012-06-14 11:30:00,61.85,61.87,61.8,61.86,97600.0,40.048,40.0609,40.0156,40.0544,97600.0
2012-06-14 11:40:00,61.87,61.89,61.82,61.85,102300.0,40.0609,40.0739,40.0285,40.048,102300.0
2012-06-14 11:50:00,61.85,61.87,61.78,61.82,49900.0,40.048,40.0609,40.0026,40.0285,49900.0
2012-06-14 12:00:00,61.82,61.87,61.82,61.84,74900.0,40.0285,40.0609,40.0285,40.0415,74900.0
2012-06-14 12:10:00,61.83,61.88,61.8,61.82,67800.0,40.035,40.0674,40.0156,40.0285,67800.0
2012-06-14 12:20:00,61.83,61.87,61.81,61.82,110800.0,40.035,40.0609,40.0221,40.0285,110800.0
2012-06-14 12:30:00,61.82,61.87,61.78,61.87,90200.0,40.0285,40.0609,40.0026,40.0609,90200.0
2012-06-14 12:40:00,61.87,61.98,61.87,61.96,65500.0,40.0609,40.1321,40.0609,40.1192,65500.0
2012-06-14 12:50:00,61.96,61.99,61.95,61.96,87100.0,40.1192,40.1386,40.1127,40.1192,87100.0
2012-06-14 13:00:00,61.96,62.02,61.95,61.97,162600.0,40.1192,40.158,40.1127,40.1257,162600.0
2012-06-14 13:10:00,61.97,61.99,61.92,61.94,97600.0,40.1257,40.1386,40.0933,40.1062,97600.0
2012-06-14 13:20:00,61.94,61.94,61.83,61.89,63100.0,40.1062,40.1062,40.035,40.0739,63100.0
2012-06-14 13:30:00,61.89,62.01,61.88,61.99,133600.0,40.0739,40.1516,40.0674,40.1386,133600.0
2012-06-14 13:40:00,61.98,61.98,61.87,61.92,93400.0,40.1321,40.1321,40.0609,40.0933,93400.0
2012-06-14 13:50:00,61.93,61.99,61.9,61.97,107500.0,40.0998,40.1386,40.0803,40.1257,107500.0
2012-06-14 14:00:00,61.96,62.02,61.95,61.99,97700.0,40.1192,40.158,40.1127,40.1386,97700.0
2012-06-14 14:10:00,62.0,62.02,61.95,61.97,47200.0,40.1451,40.158,40.1127,40.1257,47200.0
2012-06-14 14:20:00,61.97,61.98,61.78,61.84,70800.0,40.1257,40.1321,40.0026,40.0415,70800.0
2012-06-14 14:30:00,61.83,61.83,61.76,61.79,145000.0,40.035,40.035,39.9897,40.0091,145000.0
2012-06-14 14:40:00,61.8,61.8,61.67,61.69,121200.0,40.0156,40.0156,39.9314,39.9444,121200.0
2012-06-14 14:50:00,61.69,61.71,61.61,61.62,152100.0,39.9444,39.9573,39.8926,39.899,152100.0
2012-06-14 15:00:00,61.61,62.32,61.61,61.96,398900.0,39.8926,40.3523,39.8926,40.1192,398900.0
2012-06-14 15:10:00,61.96,62.19,61.81,61.81,379900.0,40.1192,40.2681,40.0221,40.0221,379900.0
2012-06-14 15:20:00,61.81,61.93,61.64,61.76,380700.0,40.0221,40.0998,39.912,39.9897,380700.0
2012-06-14 15:30:00,61.76,62.1,61.72,62.05,494100.0,39.9897,40.2098,39.9638,40.1775,494100.0
2012-06-14 15:40:00,62.04,62.2,61.93,62.11,764100.0,40.171,40.2746,40.0998,40.2163,764100.0
2012-06-14 15:50:00,62.11,62.17,62.01,62.1,1284700.0,40.2163,40.2552,40.1516,40.2098,1284700.0
2012-06-15 09:30:00,62.27,62.37,61.98,61.98,190800.0,40.3199,40.3847,40.1321,40.1321,190800.0
2012-06-15 09:40:00,61.98,62.1,61.96,62.0,189400.0,40.1321,40.2098,40.1192,40.1451,189400.0
2012-06-15 09:50:00,62.0,62.25,61.99,62.22,179900.0,40.1451,40.307,40.1386,40.2875,179900.0
2012-06-15 10:00:00,62.23,62.3,62.17,62.2,190300.0,40.294,40.3393,40.2552,40.2746,190300.0
2012-06-15 10:10:00,62.2,62.23,62.06,62.08,317700.0,40.2746,40.294,40.1839,40.1969,317700.0
2012-06-15 10:20:00,62.08,62.13,62.0,62.12,181600.0,40.1969,40.2293,40.1451,40.2228,181600.0
2012-06-15 10:30:00,62.13,62.22,62.05,62.09,75200.0,40.2293,40.2875,40.1775,40.2034,75200.0
2012-06-15 10:40:00,62.1,62.26,62.06,62.24,119300.0,40.2098,40.3134,40.1839,40.3005,119300.0
2012-06-15 10:50:00,62.24,62.3,62.15,62.16,123500.0,40.3005,40.3393,40.2422,40.2487,123500.0
2012-06-15 11:00:00,62.16,62.31,62.15,62.31,126600.0,40.2487,40.3458,40.2422,40.3458,126600.0
2012-06-15 11:10:00,62.32,62.36,62.29,62.3,73700.0,40.3523,40.3782,40.3329,40.3393,73700.0
2012-06-15 11:20:00,62.29,62.32,62.17,62.23,89100.0,40.3329,40.3523,40.2552,40.294,89100.0
2012-06-15 11:30:00,62.25,62.3,62.15,62.17,70700.0,40.307,40.3393,40.2422,40.2552,70700.0
2012-06-15 11:40:00,62.17,62.22,62.11,62.12,84200.0,40.2552,40.2875,40.2163,40.2228,84200.0
2012-06-15 11:50:00,62.12,62.16,62.11,62.14,36400.0,40.2228,40.2487,40.2163,40.2357,36400.0
2012-06-15 12:00:00,62.13,62.16,62.12,62.14,49600.0,40.2293,40.2487,40.2228,40.2357,49600.0
2012-06-15 12:10:00,62.14,62.16,62.11,62.15,45400.0,40.2357,40.2487,40.2163,40.2422,45400.0
2012-06-15 12:20:00,62.15,62.19,62.13,62.17,72700.0,40.2422,40.2681,40.2293,40.2552,72700.0
2012-06-15 12:30:00,62.17,62.18,62.07,62.08,26800.0,40.2552,40.2616,40.1904,40.1969,26800.0
2012-06-15 12:40:00,62.09,62.15,62.08,62.15,23200.0,40.2034,40.2422,40.1969,40.2422,23200.0
2012-06-15 12:50:00,62.14,62.16,62.08,62.12,53500.0,40.2357,40.2487,40.1969,40.2228,53500.0
2012-06-15 13:00:00,62.13,62.21,62.12,62.16,70700.0,40.2293,40.2811,40.2228,40.2487,70700.0
2012-06-15 13:10:00,62.17,62.24,62.15,62.19,46900.0,40.2552,40.3005,40.2422,40.2681,46900.0
2012-06-15 13:20:00,62.19,62.2,62.09,62.11,195300.0,40.2681,40.2746,40.2034,40.2163,195300.0
2012-06-15 13:30:00,62.12,62.19,62.1,62.1,190000.0,40.2228,40.2681,40.2098,40.2098,190000.0
2012-06-15 13:40:00,62.1,62.19,62.1,62.19,50400.0,40.2098,40.2681,40.2098,40.2681,50400.0
2012-06-15 13:50:00,62.19,62.27,62.16,62.25,62900.0,40.2681,40.3199,40.2487,40.307,62900.0
2012-06-15 14:00:00,62.25,62.28,62.22,62.23,67700.0,40.307,40.3264,40.2875,40.294,67700.0
2012-06-15 14:10:00,62.24,62.25,62.22,62.23,56300.0,40.3005,40.307,40.2875,40.294,56300.0
2012-06-15 14:20:00,62.24,62.37,62.24,62.35,126700.0,40.3005,40.3847,40.3005,40.3717,126700.0
2012-06-15 14:30:00,62.35,62.46,62.32,62.45,190000.0,40.3717,40.4429,40.3523,40.4365,190000.0
2012-06-15 14:40:00,62.45,62.49,62.4,62.41,162800.0,40.4365,40.4624,40.4041,40.4106,162800.0
2012-06-15 14:50:00,62.41,62.42,62.33,62.36,243700.0,40.4106,40.417,40.3588,40.3782,243700.0
2012-06-15 15:00:00,62.35,62.43,62.34,62.38,158600.0,40.3717,40.4235,40.3652,40.3911,158600.0
2012-06-15 15:10:00,62.37,62.4,62.34,62.39,176800.0,40.3847,40.4041,40.3652,40.3976,176800.0
2012-06-15 15:20:00,62.4,62.47,62.37,62.43,274000.0,40.4041,40.4494,40.3847,40.4235,274000.0
2012-06-15 15:30:00,62.43,62.47,62.39,62.47,381400.0,40.4235,40.4494,40.3976,40.4494,381400.0
2012-06-15 15:40:00,62.47,62.53,62.41,62.41,491900.0,40.4494,40.4883,40.4106,40.4106,491900.0
2012-06-15 15:50:00,62.42,62.54,62.41,62.48,816200.0,40.417,40.4947,40.4106,40.4559,816200.0
2012-06-18 09:30:00,62.1,62.38,62.1,62.37,308900.0,40.2098,40.3911,40.2098,40.3847,308900.0
2012-06-18 09:40:00,62.37,62.51,62.31,62.44,122400.0,40.3847,40.4753,40.3458,40.43,122400.0
2012-06-18 09:50:00,62.44,62.52,62.2,62.32,337500.0,40.43,40.4818,40.2746,40.3523,337500.0
2012-06-18 10:00:00,62.31,62.56,62.3,62.5,127500.0,40.3458,40.5077,40.3393,40.4688,127500.0
2012-06-18 10:10:00,62.51,62.76,62.46,62.76,231000.0,40.4753,40.6372,40.4429,40.6372,231000.0
2012-06-18 10:20:00,62.76,62.87,62.66,62.86,222400.0,40.6372,40.7084,40.5724,40.7019,222400.0
2012-06-18 10:30:00,62.86,62.98,62.83,62.97,173100.0,40.7019,40.7796,40.6825,40.7732,173100.0
2012-06-18 10:40:00,62.98,63.17,62.94,63.16,215100.0,40.7796,40.9027,40.7537,40.8962,215100.0
2012-06-18 10:50:00,63.16,63.22,62.9,62.94,209000.0,40.8962,40.935,40.7278,40.7537,209000.0
2012-06-18 11:00:00,62.94,62.97,62.76,62.81,210400.0,40.7537,40.7732,40.6372,40.6696,210400.0
2012-06-18 11:10:00,62.81,62.89,62.75,62.78,126600.0,40.6696,40.7214,40.6307,40.6501,126600.0
2012-06-18 11:20:00,62.78,62.84,62.73,62.83,117600.0,40.6501,40.689,40.6178,40.6825,117600.0
2012-06-18 11:30:00,62.83,62.86,62.68,62.71,90900.0,40.6825,40.7019,40.5854,40.6048,90900.0
2012-06-18 11:40:00,62.7,62.93,62.69,62.75,149900.0,40.5983,40.7473,40.5919,40.6307,149900.0
2012-06-18 11:50:00,62.75,62.81,62.64,62.79,111300.0,40.6307,40.6696,40.5595,40.6566,111300.0
2012-06-18 12:00:00,62.78,62.78,62.65,62.69,112400.0,40.6501,40.6501,40.566,40.5919,112400.0
2012-06-18 12:10:00,62.69,62.77,62.68,62.74,53700.0,40.5919,40.6437,40.5854,40.6242,53700.0
2012-06-18 12:20:00,62.74,62.75,62.69,62.7,51800.0,40.6242,40.6307,40.5919,40.5983,51800.0
2012-06-18 12:30:00,62.7,62.74,62.65,62.66,80800.0,40.5983,40.6242,40.566,40.5724,80800.0
2012-06-18 12:40:00,62.66,62.79,62.66,62.78,86100.0,40.5724,40.6566,40.5724,40.6501,86100.0
2012-06-18 12:50:00,62.79,62.82,62.67,62.69,85100.0,40.6566,40.676,40.5789,40.5919,85100.0
2012-06-18 13:00:00,62.69,62.79,62.67,62.77,102400.0,40.5919,40.6566,40.5789,40.6437,102400.0
2012-06-18 13:10:00,62.77,62.82,62.76,62.8,48700.0,40.6437,40.676,40.6372,40.6631,48700.0
2012-06-18 13:20:00,62.81,62.89,62.78,62.85,81200.0,40.6696,40.7214,40.6501,40.6955,81200.0
2012-06-18 13:30:00,62.85,62.92,62.82,62.9,89100.0,40.6955,40.7408,40.676,40.7278,89100.0
2012-06-18 13:40:00,62.9,62.97,62.84,62.92,225500.0,40.7278,40.7732,40.689,40.7408,225500.0
2012-06-18 13:50:00,62.91,63.06,62.88,63.04,114100.0,40.7343,40.8314,40.7149,40.8185,114100.0
2012-06-18 14:00:00,63.04,63.04,62.92,62.95,87000.0,40.8185,40.8185,40.7408,40.7602,87000.0
2012-06-18 14:10:00,62.94,63.06,62.94,63.04,90400.0,40.7537,40.8314,40.7537,40.8185,90400.0
2012-06-18 14:20:00,63.04,63.08,62.94,62.96,86000.0,40.8185,40.8444,40.7537,40.7667,86000.0
2012-06-18 14:30:00,62.96,63.03,62.96,63.01,78800.0,40.7667,40.812,40.7667,40.7991,78800.0
2012-06-18 14:40:00,63.0,63.02,62.89,62.91,83100.0,40.7926,40.8055,40.7214,40.7343,83100.0
2012-06-18 14:50:00,62.93,62.96,62.89,62.95,52900.0,40.7473,40.7667,40.7214,40.7602,52900.0
2012-06-18 15:00:00,62.95,63.02,62.95,62.96,158300.0,40.7602,40.8055,40.7602,40.7667,158300.0
2012-06-18 15:10:00,62.95,62.95,62.79,62.87,110000.0,40.7602,40.7602,40.6566,40.7084,110000.0
2012-06-18 15:20:00,62.87,62.97,62.82,62.95,161200.0,40.7084,40.7732,40.676,40.7602,161200.0
2012-06-18 15:30:00,62.95,63.0,62.87,62.99,238200.0,40.7602,40.7926,40.7084,40.7861,238200.0
2012-06-18 15:40:00,62.99,63.03,62.91,62.93,677600.0,40.7861,40.812,40.7343,40.7473,677600.0
2012-06-18 15:50:00,62.93,62.97,62.87,62.94,1105900.0,40.7473,40.7732,40.7084,40.7537,1105900.0
2012-06-19 09:30:00,62.73,62.73,62.4,62.42,356100.0,40.9744,40.9744,40.7589,40.772,356100.0
2012-06-19 09:40:00,62.42,62.42,62.24,62.37,367000.0,40.772,40.772,40.6544,40.7393,367000.0
2012-06-19 09:50:00,62.37,62.55,62.37,62.45,328500.0,40.7393,40.8569,40.7393,40.7916,328500.0
2012-06-19 10:00:00,62.45,62.57,62.43,62.43,208700.0,40.7916,40.8699,40.7785,40.7785,208700.0
2012-06-19 10:10:00,62.43,62.63,62.43,62.59,148400.0,40.7785,40.9091,40.7785,40.883,148400.0
2012-06-19 10:20:00,62.59,62.7,62.54,62.61,173100.0,40.883,40.9549,40.8503,40.8961,173100.0
2012-06-19 10:30:00,62.63,62.72,62.56,62.57,86700.0,40.9091,40.9679,40.8634,40.8699,86700.0
2012-06-19 10:40:00,62.57,62.66,62.53,62.65,81300.0,40.8699,40.9287,40.8438,40.9222,81300.0
2012-06-19 10:50:00,62.65,62.77,62.64,62.77,258700.0,40.9222,41.0006,40.9157,41.0006,258700.0
2012-06-19 11:00:00,62.77,62.83,62.72,62.83,100700.0,41.0006,41.0398,40.9679,41.0398,100700.0
2012-06-19 11:10:00,62.83,62.93,62.83,62.85,168400.0,41.0398,41.1051,41.0398,41.0528,168400.0
2012-06-19 11:20:00,62.84,62.94,62.83,62.92,135700.0,41.0463,41.1116,41.0398,41.0986,135700.0
2012-06-19 11:30:00,62.92,62.97,62.91,62.93,111500.0,41.0986,41.1312,41.092,41.1051,111500.0
2012-06-19 11:40:00,62.93,63.01,62.93,62.98,64100.0,41.1051,41.1573,41.1051,41.1377,64100.0
2012-06-19 11:50:00,62.98,63.04,62.97,63.04,171500.0,41.1377,41.1769,41.1312,41.1769,171500.0
2012-06-19 12:00:00,63.04,63.07,63.01,63.01,212900.0,41.1769,41.1965,41.1573,41.1573,212900.0
2012-06-19 12:10:00,63.01,63.01,62.97,63.0,97700.0,41.1573,41.1573,41.1312,41.1508,97700.0
2012-06-19 12:20:00,63.0,63.04,62.99,63.0,78500.0,41.1508,41.1769,41.1443,41.1508,78500.0
2012-06-19 12:30:00,63.0,63.02,62.94,62.94,66400.0,41.1508,41.1639,41.1116,41.1116,66400.0
2012-06-19 12:40:00,62.94,62.96,62.9,62.9,104700.0,41.1116,41.1247,41.0855,41.0855,104700.0
2012-06-19 12:50:00,62.9,62.95,62.88,62.91,73000.0,41.0855,41.1181,41.0724,41.092,73000.0
2012-06-19 13:00:00,62.91,62.92,62.89,62.89,98100.0,41.092,41.0986,41.079,41.079,98100.0
2012-06-19 13:10:00,62.9,62.93,62.89,62.92,106800.0,41.0855,41.1051,41.079,41.0986,106800.0
2012-06-19 13:20:00,62.93,62.97,62.92,62.96,67800.0,41.1051,41.1312,41.0986,41.1247,67800.0
2012-06-19 13:30:00,62.96,63.02,62.93,62.96,217400.0,41.1247,41.1639,41.1051,41.1247,217400.0
2012-06-19 13:40:00,62.97,63.01,62.93,62.97,161400.0,41.1312,41.1573,41.1051,41.1312,161400.0
2012-06-19 13:50:00,62.96,62.97,62.93,62.95,99100.0,41.1247,41.1312,41.1051,41.1181,99100.0
2012-06-19 14:00:00,62.94,62.95,62.84,62.84,52200.0,41.1116,41.1181,41.0463,41.0463,52200.0
2012-06-19 14:10:00,62.84,62.86,62.78,62.79,80100.0,41.0463,41.0594,41.0071,41.0136,80100.0
2012-06-19 14:20:00,62.79,62.82,62.72,62.75,211500.0,41.0136,41.0332,40.9679,40.9875,211500.0
2012-06-19 14:30:00,62.75,62.76,62.6,62.71,187900.0,40.9875,40.994,40.8895,40.9614,187900.0
2012-06-19 14:40:00,62.71,62.73,62.55,62.6,143400.0,40.9614,40.9744,40.8569,40.8895,143400.0
2012-06-19 14:50:00,62.59,62.74,62.58,62.74,65900.0,40.883,40.981,40.8765,40.981,65900.0
2012-06-19 15:00:00,62.72,62.73,62.66,62.73,111400.0,40.9679,40.9744,40.9287,40.9744,111400.0
2012-06-19 15:10:00,62.73,62.8,62.7,62.79,94900.0,40.9744,41.0202,40.9549,41.0136,94900.0
2012-06-19 15:20:00,62.8,62.81,62.68,62.7,69600.0,41.0202,41.0267,40.9418,40.9549,69600.0
2012-06-19 15:30:00,62.72,62.76,62.62,62.7,196700.0,40.9679,40.994,40.9026,40.9549,196700.0
2012-06-19 15:40:00,62.69,62.71,62.63,62.66,453800.0,40.9483,40.9614,40.9091,40.9287,453800.0
2012-06-19 15:50:00,62.67,62.73,62.65,62.71,533300.0,40.9353,40.9744,40.9222,40.9614,533300.0
2012-06-20 09:30:00,62.75,62.88,62.62,62.68,83000.0,40.9875,41.0724,40.9026,40.9418,83000.0
2012-06-20 09:40:00,62.69,62.73,62.58,62.64,82500.0,40.9483,40.9744,40.8765,40.9157,82500.0
2012-06-20 09:50:00,62.65,62.73,62.64,62.66,82000.0,40.9222,40.9744,40.9157,40.9287,82000.0
2012-06-20 10:00:00,62.66,62.72,62.56,62.69,135700.0,40.9287,40.9679,40.8634,40.9483,135700.0
2012-06-20 10:10:00,62.7,62.79,62.7,62.72,165400.0,40.9549,41.0136,40.9549,40.9679,165400.0
2012-06-20 10:20:00,62.72,62.79,62.67,62.74,84100.0,40.9679,41.0136,40.9353,40.981,84100.0
2012-06-20 10:30:00,62.73,62.82,62.67,62.75,116400.0,40.9744,41.0332,40.9353,40.9875,116400.0
2012-06-20 10:40:00,62.75,62.88,62.75,62.8,129700.0,40.9875,41.0724,40.9875,41.0202,129700.0
2012-06-20 10:50:00,62.81,62.84,62.73,62.73,100300.0,41.0267,41.0463,40.9744,40.9744,100300.0
2012-06-20 11:00:00,62.73,62.79,62.71,62.73,104100.0,40.9744,41.0136,40.9614,40.9744,104100.0
2012-06-20 11:10:00,62.73,62.81,62.72,62.75,132400.0,40.9744,41.0267,40.9679,40.9875,132400.0
2012-06-20 11:20:00,62.76,62.77,62.72,62.75,94700.0,40.994,41.0006,40.9679,40.9875,94700.0
2012-06-20 11:30:00,62.75,62.76,62.73,62.73,56000.0,40.9875,40.994,40.9744,40.9744,56000.0
2012-06-20 11:40:00,62.73,62.79,62.71,62.78,64400.0,40.9744,41.0136,40.9614,41.0071,64400.0
2012-06-20 11:50:00,62.78,62.78,62.7,62.7,50900.0,41.0071,41.0071,40.9549,40.9549,50900.0
2012-06-20 12:00:00,62.71,62.72,62.61,62.61,107700.0,40.9614,40.9679,40.8961,40.8961,107700.0
2012-06-20 12:10:00,62.61,62.67,62.6,62.66,65900.0,40.8961,40.9353,40.8895,40.9287,65900.0
2012-06-20 12:20:00,62.65,62.67,62.51,62.56,57900.0,40.9222,40.9353,40.8307,40.8634,57900.0
2012-06-20 12:30:00,62.59,62.64,62.26,62.33,446200.0,40.883,40.9157,40.6674,40.7132,446200.0
2012-06-20 12:40:00,62.33,62.68,62.3,62.59,215000.0,40.7132,40.9418,40.6936,40.883,215000.0
2012-06-20 12:50:00,62.59,62.69,62.43,62.68,314900.0,40.883,40.9483,40.7785,40.9418,314900.0
2012-06-20 13:00:00,62.67,62.89,62.67,62.86,281500.0,40.9353,41.079,40.9353,41.0594,281500.0
2012-06-20 13:10:00,62.86,62.86,62.68,62.68,116400.0,41.0594,41.0594,40.9418,40.9418,116400.0
2012-06-20 13:20:00,62.67,62.78,62.67,62.71,233900.0,40.9353,41.0071,40.9353,40.9614,233900.0
2012-06-20 13:30:00,62.71,62.78,62.59,62.67,195700.0,40.9614,41.0071,40.883,40.9353,195700.0
2012-06-20 13:40:00,62.65,62.74,62.62,62.72,167000.0,40.9222,40.981,40.9026,40.9679,167000.0
2012-06-20 13:50:00,62.71,62.74,62.62,62.73,71800.0,40.9614,40.981,40.9026,40.9744,71800.0
2012-06-20 14:00:00,62.72,62.75,62.6,62.73,137900.0,40.9679,40.9875,40.8895,40.9744,137900.0
2012-06-20 14:10:00,62.74,62.8,62.6,62.6,137700.0,40.981,41.0202,40.8895,40.8895,137700.0
2012-06-20 14:20:00,62.6,62.66,62.5,62.57,258800.0,40.8895,40.9287,40.8242,40.8699,258800.0
2012-06-20 14:30:00,62.58,62.69,62.56,62.57,158300.0,40.8765,40.9483,40.8634,40.8699,158300.0
2012-06-20 14:40:00,62.57,62.61,62.31,62.42,183100.0,40.8699,40.8961,40.7001,40.772,183100.0
2012-06-20 14:50:00,62.44,62.51,62.37,62.44,139400.0,40.785,40.8307,40.7393,40.785,139400.0
2012-06-20 15:00:00,62.45,62.46,62.29,62.31,191200.0,40.7916,40.7981,40.687,40.7001,191200.0
2012-06-20 15:10:00,62.32,62.44,62.27,62.27,146700.0,40.7066,40.785,40.674,40.674,146700.0
2012-06-20 15:20:00,62.27,62.47,62.27,62.45,190000.0,40.674,40.8046,40.674,40.7916,190000.0
2012-06-20 15:30:00,62.45,62.52,62.36,62.43,326300.0,40.7916,40.8373,40.7328,40.7785,326300.0
2012-06-20 15:40:00,62.44,62.64,62.4,62.61,313200.0,40.785,40.9157,40.7589,40.8961,313200.0
2012-06-20 15:50:00,62.61,62.63,62.5,62.63,850700.0,40.8961,40.9091,40.8242,40.9091,850700.0
2012-06-21 09:30:00,62.69,62.81,62.54,62.55,226200.0,40.9483,41.0267,40.8503,40.8569,226200.0
2012-06-21 09:40:00,62.54,62.61,62.36,62.36,140900.0,40.8503,40.8961,40.7328,40.7328,140900.0
2012-06-21 09:50:00,62.36,62.51,62.35,62.4,128300.0,40.7328,40.8307,40.7262,40.7589,128300.0
2012-06-21 10:00:00,62.39,62.4,62.13,62.19,277100.0,40.7524,40.7589,40.5825,40.6217,277100.0
2012-06-21 10:10:00,62.2,62.34,62.19,62.32,139900.0,40.6283,40.7197,40.6217,40.7066,139900.0
2012-06-21 10:20:00,62.33,62.38,62.24,62.27,273500.0,40.7132,40.7458,40.6544,40.674,273500.0
2012-06-21 10:30:00,62.26,62.35,62.21,62.3,111700.0,40.6674,40.7262,40.6348,40.6936,111700.0
2012-06-21 10:40:00,62.31,62.42,62.3,62.35,131200.0,40.7001,40.772,40.6936,40.7262,131200.0
2012-06-21 10:50:00,62.35,62.41,62.23,62.3,156100.0,40.7262,40.7654,40.6479,40.6936,156100.0
2012-06-21 11:00:00,62.3,62.3,62.01,62.01,159000.0,40.6936,40.6936,40.5042,40.5042,159000.0
2012-06-21 11:10:00,62.01,62.09,61.94,62.07,177600.0,40.5042,40.5564,40.4584,40.5433,177600.0
2012-06-21 11:20:00,62.08,62.1,61.94,62.02,129000.0,40.5499,40.5629,40.4584,40.5107,129000.0
2012-06-21 11:30:00,62.02,62.03,61.92,62.03,91100.0,40.5107,40.5172,40.4454,40.5172,91100.0
2012-06-21 11:40:00,62.03,62.14,61.93,62.11,181700.0,40.5172,40.5891,40.4519,40.5695,181700.0
2012-06-21 11:50:00,62.1,62.2,62.06,62.18,114400.0,40.5629,40.6283,40.5368,40.6152,114400.0
2012-06-21 12:00:00,62.19,62.21,62.09,62.17,118500.0,40.6217,40.6348,40.5564,40.6087,118500.0
2012-06-21 12:10:00,62.16,62.19,62.09,62.13,103300.0,40.6021,40.6217,40.5564,40.5825,103300.0
2012-06-21 12:20:00,62.14,62.14,61.84,61.87,167800.0,40.5891,40.5891,40.3931,40.4127,167800.0
2012-06-21 12:30:00,61.87,62.01,61.84,61.95,143200.0,40.4127,40.5042,40.3931,40.465,143200.0
2012-06-21 12:40:00,61.95,61.98,61.9,61.98,83800.0,40.465,40.4846,40.4323,40.4846,83800.0
2012-06-21 12:50:00,61.98,61.99,61.93,61.95,60900.0,40.4846,40.4911,40.4519,40.465,60900.0
2012-06-21 13:00:00,61.95,62.0,61.92,61.95,132400.0,40.465,40.4976,40.4454,40.465,132400.0
2012-06-21 13:10:00,61.95,61.95,61.79,61.79,109800.0,40.465,40.465,40.3605,40.3605,109800.0
2012-06-21 13:20:00,61.78,61.91,61.75,61.76,118700.0,40.3539,40.4388,40.3343,40.3409,118700.0
2012-06-21 13:30:00,61.75,61.8,61.69,61.7,134900.0,40.3343,40.367,40.2951,40.3017,134900.0
2012-06-21 13:40:00,61.7,61.76,61.64,61.7,139900.0,40.3017,40.3409,40.2625,40.3017,139900.0
2012-06-21 13:50:00,61.7,61.8,61.68,61.75,66900.0,40.3017,40.367,40.2886,40.3343,66900.0
2012-06-21 14:00:00,61.75,61.76,61.68,61.71,98700.0,40.3343,40.3409,40.2886,40.3082,98700.0
2012-06-21 14:10:00,61.71,61.71,61.62,61.63,116200.0,40.3082,40.3082,40.2494,40.2559,116200.0
2012-06-21 14:20:00,61.63,61.66,61.55,61.65,231400.0,40.2559,40.2755,40.2037,40.269,231400.0
2012-06-21 14:30:00,61.64,61.65,61.61,61.64,105600.0,40.2625,40.269,40.2429,40.2625,105600.0
2012-06-21 14:40:00,61.64,61.77,61.64,61.76,210200.0,40.2625,40.3474,40.2625,40.3409,210200.0
2012-06-21 14:50:00,61.77,61.79,61.68,61.75,115200.0,40.3474,40.3605,40.2886,40.3343,115200.0
2012-06-21 15:00:00,61.75,61.76,61.67,61.71,142900.0,40.3343,40.3409,40.2821,40.3082,142900.0
2012-06-21 15:10:00,61.71,61.71,61.58,61.63,134800.0,40.3082,40.3082,40.2233,40.2559,134800.0
2012-06-21 15:20:00,61.62,61.78,61.55,61.72,179900.0,40.2494,40.3539,40.2037,40.3147,179900.0
2012-06-21 15:30:00,61.73,61.79,61.61,61.72,340900.0,40.3213,40.3605,40.2429,40.3147,340900.0
2012-06-21 15:40:00,61.72,61.72,61.57,61.62,637900.0,40.3147,40.3147,40.2167,40.2494,637900.0
2012-06-21 15:50:00,61.62,61.68,61.56,61.61,1485200.0,40.2494,40.2886,40.2102,40.2429,1485200.0
2012-06-22 09:30:00,61.93,62.05,61.69,61.71,107400.0,40.4519,40.5303,40.2951,40.3082,107400.0
2012-06-22 09:40:00,61.75,61.85,61.55,61.62,126400.0,40.3343,40.3996,40.2037,40.2494,126400.0
2012-06-22 09:50:00,61.62,61.66,61.47,61.63,264800.0,40.2494,40.2755,40.1514,40.2559,264800.0
2012-06-22 10:00:00,61.64,61.78,61.62,61.66,266500.0,40.2625,40.3539,40.2494,40.2755,266500.0
2012-06-22 10:10:00,61.66,61.85,61.63,61.63,189400.0,40.2755,40.3996,40.2559,40.2559,189400.0
2012-06-22 10:20:00,61.63,61.72,61.55,61.57,164500.0,40.2559,40.3147,40.2037,40.2167,164500.0
2012-06-22 10:30:00,61.55,61.62,61.44,61.45,88000.0,40.2037,40.2494,40.1318,40.1384,88000.0
2012-06-22 10:40:00,61.44,61.51,61.37,61.37,118900.0,40.1318,40.1776,40.0861,40.0861,118900.0
2012-06-22 10:50:00,61.39,61.58,61.37,61.57,107700.0,40.0992,40.2233,40.0861,40.2167,107700.0
2012-06-22 11:00:00,61.56,61.68,61.54,61.58,123600.0,40.2102,40.2886,40.1972,40.2233,123600.0
2012-06-22 11:10:00,61.58,61.6,61.48,61.57,102800.0,40.2233,40.2363,40.158,40.2167,102800.0
2012-06-22 11:20:00,61.55,61.58,61.35,61.37,166900.0,40.2037,40.2233,40.073,40.0861,166900.0
2012-06-22 11:30:00,61.37,61.48,61.37,61.44,79100.0,40.0861,40.158,40.0861,40.1318,79100.0
2012-06-22 11:40:00,61.45,61.55,61.44,61.5,122700.0,40.1384,40.2037,40.1318,40.171,122700.0
2012-06-22 11:50:00,61.49,61.5,61.35,61.39,75600.0,40.1645,40.171,40.073,40.0992,75600.0
2012-06-22 12:00:00,61.39,61.41,61.32,61.36,69900.0,40.0992,40.1122,40.0535,40.0796,69900.0
2012-06-22 12:10:00,61.35,61.44,61.34,61.42,73800.0,40.073,40.1318,40.0665,40.1188,73800.0
2012-06-22 12:20:00,61.43,61.45,61.32,61.32,90900.0,40.1253,40.1384,40.0535,40.0535,90900.0
2012-06-22 12:30:00,61.33,61.36,61.29,61.32,74900.0,40.06,40.0796,40.0339,40.0535,74900.0
2012-06-22 12:40:00,61.32,61.45,61.32,61.43,78500.0,40.0535,40.1384,40.0535,40.1253,78500.0
2012-06-22 12:50:00,61.43,61.46,61.42,61.43,51800.0,40.1253,40.1449,40.1188,40.1253,51800.0
2012-06-22 13:00:00,61.43,61.45,61.38,61.43,69700.0,40.1253,40.1384,40.0926,40.1253,69700.0
2012-06-22 13:10:00,61.43,61.45,61.39,61.42,54300.0,40.1253,40.1384,40.0992,40.1188,54300.0
2012-06-22 13:20:00,61.42,61.45,61.38,61.44,85700.0,40.1188,40.1384,40.0926,40.1318,85700.0
2012-06-22 13:30:00,61.43,61.53,61.43,61.52,67000.0,40.1253,40.1906,40.1253,40.1841,67000.0
2012-06-22 13:40:00,61.52,61.61,61.51,61.54,98800.0,40.1841,40.2429,40.1776,40.1972,98800.0
2012-06-22 13:50:00,61.54,61.54,61.47,61.52,56600.0,40.1972,40.1972,40.1514,40.1841,56600.0
2012-06-22 14:00:00,61.52,61.64,61.52,61.62,103300.0,40.1841,40.2625,40.1841,40.2494,103300.0
2012-06-22 14:10:00,61.62,61.64,61.59,61.59,105400.0,40.2494,40.2625,40.2298,40.2298,105400.0
2012-06-22 14:20:00,61.6,61.64,61.58,61.62,84000.0,40.2363,40.2625,40.2233,40.2494,84000.0
2012-06-22 14:30:00,61.63,61.64,61.58,61.59,43000.0,40.2559,40.2625,40.2233,40.2298,43000.0
2012-06-22 14:40:00,61.6,61.74,61.6,61.74,75900.0,40.2363,40.3278,40.2363,40.3278,75900.0
2012-06-22 14:50:00,61.75,61.8,61.71,61.78,114900.0,40.3343,40.367,40.3082,40.3539,114900.0
2012-06-22 15:00:00,61.78,61.79,61.69,61.72,90900.0,40.3539,40.3605,40.2951,40.3147,90900.0
2012-06-22 15:10:00,61.72,61.82,61.68,61.7,114700.0,40.3147,40.38,40.2886,40.3017,114700.0
2012-06-22 15:20:00,61.7,61.72,61.65,61.7,215100.0,40.3017,40.3147,40.269,40.3017,215100.0
2012-06-22 15:30:00,61.71,61.76,61.63,61.72,156200.0,40.3082,40.3409,40.2559,40.3147,156200.0
2012-06-22 15:40:00,61.72,61.83,61.7,61.8,254700.0,40.3147,40.3866,40.3017,40.367,254700.0
2012-06-22 15:50:00,61.81,61.83,61.63,61.66,484000.0,40.3735,40.3866,40.2559,40.2755,484000.0
2012-06-25 09:30:00,61.0,61.31,60.93,61.21,435600.0,39.8444,40.0469,39.7987,39.9816,435600.0
2012-06-25 09:40:00,61.2,61.28,61.06,61.21,199100.0,39.9751,40.0273,39.8836,39.9816,199100.0
2012-06-25 09:50:00,61.2,61.33,61.09,61.25,211800.0,39.9751,40.06,39.9032,40.0077,211800.0
2012-06-25 10:00:00,61.24,61.38,61.18,61.19,290300.0,40.0012,40.0926,39.962,39.9685,290300.0
2012-06-25 10:10:00,61.2,61.25,61.1,61.15,155400.0,39.9751,40.0077,39.9098,39.9424,155400.0
2012-06-25 10:20:00,61.14,61.14,61.05,61.09,123000.0,39.9359,39.9359,39.8771,39.9032,123000.0
2012-06-25 10:30:00,61.09,61.16,61.09,61.12,81700.0,39.9032,39.9489,39.9032,39.9228,81700.0
2012-06-25 10:40:00,61.11,61.12,61.01,61.04,128500.0,39.9163,39.9228,39.851,39.8706,128500.0
2012-06-25 10:50:00,61.04,61.08,60.99,61.02,113700.0,39.8706,39.8967,39.8379,39.8575,113700.0
2012-06-25 11:00:00,61.01,61.02,60.92,60.97,99300.0,39.851,39.8575,39.7922,39.8248,99300.0
2012-06-25 11:10:00,60.98,61.03,60.97,61.03,73400.0,39.8314,39.864,39.8248,39.864,73400.0
2012-06-25 11:20:00,61.03,61.12,61.03,61.04,137000.0,39.864,39.9228,39.864,39.8706,137000.0
2012-06-25 11:30:00,61.04,61.05,60.95,60.98,200100.0,39.8706,39.8771,39.8118,39.8314,200100.0
2012-06-25 11:40:00,60.98,61.06,60.95,61.03,90700.0,39.8314,39.8836,39.8118,39.864,90700.0
2012-06-25 11:50:00,61.01,61.07,60.96,61.0,127900.0,39.851,39.8902,39.8183,39.8444,127900.0
2012-06-25 12:00:00,60.99,61.03,60.95,60.99,44300.0,39.8379,39.864,39.8118,39.8379,44300.0
2012-06-25 12:10:00,60.99,61.12,60.96,61.12,96200.0,39.8379,39.9228,39.8183,39.9228,96200.0
2012-06-25 12:20:00,61.11,61.15,61.04,61.04,74000.0,39.9163,39.9424,39.8706,39.8706,74000.0
2012-06-25 12:30:00,61.03,61.11,61.03,61.09,32700.0,39.864,39.9163,39.864,39.9032,32700.0
2012-06-25 12:40:00,61.1,61.13,61.1,61.12,56600.0,39.9098,39.9293,39.9098,39.9228,56600.0
2012-06-25 12:50:00,61.12,61.12,61.04,61.04,37300.0,39.9228,39.9228,39.8706,39.8706,37300.0
2012-06-25 13:00:00,61.04,61.06,61.01,61.05,110400.0,39.8706,39.8836,39.851,39.8771,110400.0
2012-06-25 13:10:00,61.03,61.07,61.01,61.04,64700.0,39.864,39.8902,39.851,39.8706,64700.0
2012-06-25 13:20:00,61.04,61.15,61.04,61.14,70000.0,39.8706,39.9424,39.8706,39.9359,70000.0
2012-06-25 13:30:00,61.13,61.27,61.12,61.2,107800.0,39.9293,40.0208,39.9228,39.9751,107800.0
2012-06-25 13:40:00,61.21,61.22,61.17,61.19,68800.0,39.9816,39.9881,39.9555,39.9685,68800.0
2012-06-25 13:50:00,61.19,61.25,61.18,61.25,65600.0,39.9685,40.0077,39.962,40.0077,65600.0
2012-06-25 14:00:00,61.24,61.28,61.24,61.27,265900.0,40.0012,40.0273,40.0012,40.0208,265900.0
2012-06-25 14:10:00,61.28,61.4,61.27,61.38,101500.0,40.0273,40.1057,40.0208,40.0926,101500.0
2012-06-25 14:20:00,61.38,61.38,61.31,61.32,126800.0,40.0926,40.0926,40.0469,40.0535,126800.0
2012-06-25 14:30:00,61.32,61.32,61.24,61.28,92600.0,40.0535,40.0535,40.0012,40.0273,92600.0
2012-06-25 14:40:00,61.29,61.29,61.19,61.22,79800.0,40.0339,40.0339,39.9685,39.9881,79800.0
2012-06-25 14:50:00,61.23,61.28,61.22,61.26,94200.0,39.9947,40.0273,39.9881,40.0143,94200.0
2012-06-25 15:00:00,61.25,61.37,61.23,61.35,129500.0,40.0077,40.0861,39.9947,40.073,129500.0
2012-06-25 15:10:00,61.34,61.41,61.27,61.34,148700.0,40.0665,40.1122,40.0208,40.0665,148700.0
2012-06-25 15:20:00,61.34,61.44,61.31,61.39,142600.0,40.0665,40.1318,40.0469,40.0992,142600.0
2012-06-25 15:30:00,61.39,61.46,61.34,61.45,236100.0,40.0992,40.1449,40.0665,40.1384,236100.0
2012-06-25 15:40:00,61.46,61.49,61.41,61.45,374000.0,40.1449,40.1645,40.1122,40.1384,374000.0
2012-06-25 15:50:00,61.45,61.46,61.29,61.32,707600.0,40.1384,40.1449,40.0339,40.0535,707600.0
2012-06-26 09:30:00,61.53,61.61,61.44,61.52,227300.0,40.1906,40.2429,40.1318,40.1841,227300.0
2012-06-26 09:40:00,61.52,61.67,61.44,61.65,183700.0,40.1841,40.2821,40.1318,40.269,183700.0
2012-06-26 09:50:00,61.64,61.64,61.4,61.41,99900.0,40.2625,40.2625,40.1057,40.1122,99900.0
2012-06-26 10:00:00,61.41,61.67,61.32,61.49,333800.0,40.1122,40.2821,40.0535,40.1645,333800.0
2012-06-26 10:10:00,61.49,61.5,61.31,61.33,211300.0,40.1645,40.171,40.0469,40.06,211300.0
2012-06-26 10:20:00,61.31,61.37,61.21,61.23,169200.0,40.0469,40.0861,39.9816,39.9947,169200.0
2012-06-26 10:30:00,61.22,61.31,61.16,61.29,177900.0,39.9881,40.0469,39.9489,40.0339,177900.0
2012-06-26 10:40:00,61.29,61.31,61.17,61.21,170400.0,40.0339,40.0469,39.9555,39.9816,170400.0
2012-06-26 10:50:00,61.21,61.37,61.15,61.34,166000.0,39.9816,40.0861,39.9424,40.0665,166000.0
2012-06-26 11:00:00,61.34,61.49,61.18,61.27,244100.0,40.0665,40.1645,39.962,40.0208,244100.0
2012-06-26 11:10:00,61.24,61.28,61.16,61.27,405400.0,40.0012,40.0273,39.9489,40.0208,405400.0
2012-06-26 11:20:00,61.26,61.39,61.23,61.34,134200.0,40.0143,40.0992,39.9947,40.0665,134200.0
2012-06-26 11:30:00,61.35,61.46,61.35,61.42,97600.0,40.073,40.1449,40.073,40.1188,97600.0
2012-06-26 11:40:00,61.42,61.53,61.4,61.52,111700.0,40.1188,40.1906,40.1057,40.1841,111700.0
2012-06-26 11:50:00,61.52,61.69,61.52,61.67,191400.0,40.1841,40.2951,40.1841,40.2821,191400.0
2012-06-26 12:00:00,61.69,61.76,61.64,61.68,133800.0,40.2951,40.3409,40.2625,40.2886,133800.0
2012-06-26 12:10:00,61.69,61.8,61.68,61.68,149900.0,40.2951,40.367,40.2886,40.2886,149900.0
2012-06-26 12:20:00,61.68,61.69,61.63,61.64,59900.0,40.2886,40.2951,40.2559,40.2625,59900.0
2012-06-26 12:30:00,61.65,61.74,61.62,61.71,135100.0,40.269,40.3278,40.2494,40.3082,135100.0
2012-06-26 12:40:00,61.71,61.81,61.69,61.81,154500.0,40.3082,40.3735,40.2951,40.3735,154500.0
2012-06-26 12:50:00,61.8,61.8,61.74,61.76,76300.0,40.367,40.367,40.3278,40.3409,76300.0
2012-06-26 13:00:00,61.76,61.79,61.72,61.74,38900.0,40.3409,40.3605,40.3147,40.3278,38900.0
2012-06-26 13:10:00,61.74,61.8,61.71,61.74,80800.0,40.3278,40.367,40.3082,40.3278,80800.0
2012-06-26 13:20:00,61.75,61.79,61.72,61.75,65400.0,40.3343,40.3605,40.3147,40.3343,65400.0
2012-06-26 13:30:00,61.73,61.78,61.67,61.77,104900.0,40.3213,40.3539,40.2821,40.3474,104900.0
2012-06-26 13:40:00,61.78,61.8,61.69,61.73,144400.0,40.3539,40.367,40.2951,40.3213,144400.0
2012-06-26 13:50:00,61.73,61.77,61.66,61.7,41600.0,40.3213,40.3474,40.2755,40.3017,41600.0
2012-06-26 14:00:00,61.71,61.76,61.69,61.76,103600.0,40.3082,40.3409,40.2951,40.3409,103600.0
2012-06-26 14:10:00,61.75,61.84,61.75,61.82,73000.0,40.3343,40.3931,40.3343,40.38,73000.0
2012-06-26 14:20:00,61.82,61.86,61.8,61.82,100300.0,40.38,40.4062,40.367,40.38,100300.0
2012-06-26 14:30:00,61.81,61.82,61.74,61.76,123300.0,40.3735,40.38,40.3278,40.3409,123300.0
2012-06-26 14:40:00,61.77,61.81,61.74,61.74,101300.0,40.3474,40.3735,40.3278,40.3278,101300.0
2012-06-26 14:50:00,61.74,61.75,61.65,61.72,187500.0,40.3278,40.3343,40.269,40.3147,187500.0
2012-06-26 15:00:00,61.71,61.81,61.7,61.77,96400.0,40.3082,40.3735,40.3017,40.3474,96400.0
2012-06-26 15:10:00,61.78,61.81,61.73,61.77,117400.0,40.3539,40.3735,40.3213,40.3474,117400.0
2012-06-26 15:20:00,61.78,61.8,61.69,61.73,96700.0,40.3539,40.367,40.2951,40.3213,96700.0
2012-06-26 15:30:00,61.73,61.81,61.71,61.72,174600.0,40.3213,40.3735,40.3082,40.3147,174600.0
2012-06-26 15:40:00,61.72,61.76,61.67,61.71,276600.0,40.3147,40.3409,40.2821,40.3082,276600.0
2012-06-26 15:50:00,61.7,61.7,61.59,61.6,516100.0,40.3017,40.3017,40.2298,40.2363,516100.0
2012-06-27 09:30:00,61.7,61.76,61.53,61.64,424700.0,40.3017,40.3409,40.1906,40.2625,424700.0
2012-06-27 09:40:00,61.65,61.67,61.5,61.53,290800.0,40.269,40.2821,40.171,40.1906,290800.0
2012-06-27 09:50:00,61.54,61.8,61.51,61.76,230900.0,40.1972,40.367,40.1776,40.3409,230900.0
2012-06-27 10:00:00,61.81,61.88,61.62,61.78,468200.0,40.3735,40.4192,40.2494,40.3539,468200.0
2012-06-27 10:10:00,61.78,61.93,61.78,61.93,372400.0,40.3539,40.4519,40.3539,40.4519,372400.0
2012-06-27 10:20:00,61.92,61.96,61.84,61.91,196000.0,40.4454,40.4715,40.3931,40.4388,196000.0
2012-06-27 10:30:00,61.91,61.97,61.87,61.93,123400.0,40.4388,40.478,40.4127,40.4519,123400.0
2012-06-27 10:40:00,61.93,61.93,61.8,61.9,91800.0,40.4519,40.4519,40.367,40.4323,91800.0
2012-06-27 10:50:00,61.89,61.91,61.81,61.89,100400.0,40.4258,40.4388,40.3735,40.4258,100400.0
2012-06-27 11:00:00,61.9,61.9,61.78,61.78,151700.0,40.4323,40.4323,40.3539,40.3539,151700.0
2012-06-27 11:10:00,61.8,61.88,61.75,61.87,142500.0,40.367,40.4192,40.3343,40.4127,142500.0
2012-06-27 11:20:00,61.87,61.88,61.79,61.85,99800.0,40.4127,40.4192,40.3605,40.3996,99800.0
2012-06-27 11:30:00,61.86,61.89,61.85,61.88,124900.0,40.4062,40.4258,40.3996,40.4192,124900.0
2012-06-27 11:40:00,61.88,61.95,61.86,61.86,133600.0,40.4192,40.465,40.4062,40.4062,133600.0
2012-06-27 11:50:00,61.87,61.88,61.83,61.86,75200.0,40.4127,40.4192,40.3866,40.4062,75200.0
2012-06-27 12:00:00,61.85,62.03,61.85,62.01,228000.0,40.3996,40.5172,40.3996,40.5042,228000.0
2012-06-27 12:10:00,62.02,62.03,61.92,61.96,189000.0,40.5107,40.5172,40.4454,40.4715,189000.0
2012-06-27 12:20:00,61.96,62.0,61.94,61.97,59400.0,40.4715,40.4976,40.4584,40.478,59400.0
2012-06-27 12:30:00,61.97,61.97,61.89,61.96,89000.0,40.478,40.478,40.4258,40.4715,89000.0
2012-06-27 12:40:00,61.95,62.03,61.91,61.94,145200.0,40.465,40.5172,40.4388,40.4584,145200.0
2012-06-27 12:50:00,61.94,61.95,61.84,61.86,73200.0,40.4584,40.465,40.3931,40.4062,73200.0
2012-06-27 13:00:00,61.85,61.89,61.83,61.89,129300.0,40.3996,40.4258,40.3866,40.4258,129300.0
2012-06-27 13:10:00,61.88,61.91,61.81,61.81,80000.0,40.4192,40.4388,40.3735,40.3735,80000.0
2012-06-27 13:20:00,61.81,61.83,61.74,61.75,105300.0,40.3735,40.3866,40.3278,40.3343,105300.0
2012-06-27 13:30:00,61.75,61.75,61.7,61.72,35800.0,40.3343,40.3343,40.3017,40.3147,35800.0
2012-06-27 13:40:00,61.71,61.74,61.7,61.73,57400.0,40.3082,40.3278,40.3017,40.3213,57400.0
2012-06-27 13:50:00,61.74,61.78,61.72,61.77,114900.0,40.3278,40.3539,40.3147,40.3474,114900.0
2012-06-27 14:00:00,61.78,61.81,61.73,61.77,53100.0,40.3539,40.3735,40.3213,40.3474,53100.0
2012-06-27 14:10:00,61.77,61.84,61.76,61.82,71300.0,40.3474,40.3931,40.3409,40.38,71300.0
2012-06-27 14:20:00,61.82,61.85,61.79,61.83,63400.0,40.38,40.3996,40.3605,40.3866,63400.0
2012-06-27 14:30:00,61.82,61.88,61.8,61.85,52200.0,40.38,40.4192,40.367,40.3996,52200.0
2012-06-27 14:40:00,61.85,61.88,61.82,61.84,173800.0,40.3996,40.4192,40.38,40.3931,173800.0
2012-06-27 14:50:00,61.83,61.89,61.82,61.86,106200.0,40.3866,40.4258,40.38,40.4062,106200.0
2012-06-27 15:00:00,61.85,61.87,61.84,61.86,63500.0,40.3996,40.4127,40.3931,40.4062,63500.0
2012-06-27 15:10:00,61.86,61.96,61.86,61.94,77300.0,40.4062,40.4715,40.4062,40.4584,77300.0
2012-06-27 15:20:00,61.94,62.0,61.92,61.96,132300.0,40.4584,40.4976,40.4454,40.4715,132300.0
2012-06-27 15:30:00,61.97,62.0,61.93,61.98,203400.0,40.478,40.4976,40.4519,40.4846,203400.0
2012-06-27 15:40:00,61.98,62.05,61.9,61.92,302900.0,40.4846,40.5303,40.4323,40.4454,302900.0
2012-06-27 15:50:00,61.92,62.0,61.85,61.99,942100.0,40.4454,40.4976,40.3996,40.4911,942100.0
2012-06-28 09:30:00,61.7,61.89,61.6,61.87,114100.0,40.3017,40.4258,40.2363,40.4127,114100.0
2012-06-28 09:40:00,61.85,61.95,61.79,61.93,113500.0,40.3996,40.465,40.3605,40.4519,113500.0
2012-06-28 09:50:00,61.92,62.0,61.69,61.77,94700.0,40.4454,40.4976,40.2951,40.3474,94700.0
2012-06-28 10:00:00,61.77,61.8,61.51,61.65,226400.0,40.3474,40.367,40.1776,40.269,226400.0
2012-06-28 10:10:00,61.65,61.72,61.51,61.67,131500.0,40.269,40.3147,40.1776,40.2821,131500.0
2012-06-28 10:20:00,61.68,61.74,61.53,61.54,187200.0,40.2886,40.3278,40.1906,40.1972,187200.0
2012-06-28 10:30:00,61.52,61.54,61.39,61.45,118200.0,40.1841,40.1972,40.0992,40.1384,118200.0
2012-06-28 10:40:00,61.45,61.53,61.39,61.53,117700.0,40.1384,40.1906,40.0992,40.1906,117700.0
2012-06-28 10:50:00,61.53,61.63,61.53,61.63,104100.0,40.1906,40.2559,40.1906,40.2559,104100.0
2012-06-28 11:00:00,61.63,61.63,61.52,61.6,145200.0,40.2559,40.2559,40.1841,40.2363,145200.0
2012-06-28 11:10:00,61.59,61.64,61.58,61.62,83000.0,40.2298,40.2625,40.2233,40.2494,83000.0
2012-06-28 11:20:00,61.63,61.76,61.63,61.75,78900.0,40.2559,40.3409,40.2559,40.3343,78900.0
2012-06-28 11:30:00,61.75,61.83,61.75,61.78,95500.0,40.3343,40.3866,40.3343,40.3539,95500.0
2012-06-28 11:40:00,61.77,61.77,61.66,61.68,49000.0,40.3474,40.3474,40.2755,40.2886,49000.0
2012-06-28 11:50:00,61.67,61.67,61.6,61.66,51700.0,40.2821,40.2821,40.2363,40.2755,51700.0
2012-06-28 12:00:00,61.67,61.72,61.66,61.72,33900.0,40.2821,40.3147,40.2755,40.3147,33900.0
2012-06-28 12:10:00,61.72,61.77,61.68,61.7,59600.0,40.3147,40.3474,40.2886,40.3017,59600.0
2012-06-28 12:20:00,61.7,61.72,61.65,61.7,68400.0,40.3017,40.3147,40.269,40.3017,68400.0
2012-06-28 12:30:00,61.71,61.73,61.63,61.73,75800.0,40.3082,40.3213,40.2559,40.3213,75800.0
2012-06-28 12:40:00,61.74,61.79,61.73,61.76,78200.0,40.3278,40.3605,40.3213,40.3409,78200.0
2012-06-28 12:50:00,61.76,61.87,61.75,61.86,98300.0,40.3409,40.4127,40.3343,40.4062,98300.0
2012-06-28 13:00:00,61.86,61.99,61.82,61.99,158200.0,40.4062,40.4911,40.38,40.4911,158200.0
2012-06-28 13:10:00,61.99,62.0,61.94,61.94,161200.0,40.4911,40.4976,40.4584,40.4584,161200.0
2012-06-28 13:20:00,61.95,62.0,61.91,61.99,93100.0,40.465,40.4976,40.4388,40.4911,93100.0
2012-06-28 13:30:00,61.97,61.98,61.85,61.85,37000.0,40.478,40.4846,40.3996,40.3996,37000.0
2012-06-28 13:40:00,61.85,61.86,61.76,61.8,120000.0,40.3996,40.4062,40.3409,40.367,120000.0
2012-06-28 13:50:00,61.81,61.96,61.81,61.94,63100.0,40.3735,40.4715,40.3735,40.4584,63100.0
2012-06-28 14:00:00,61.95,61.95,61.86,61.87,64800.0,40.465,40.465,40.4062,40.4127,64800.0
2012-06-28 14:10:00,61.86,61.93,61.81,61.83,101000.0,40.4062,40.4519,40.3735,40.3866,101000.0
2012-06-28 14:20:00,61.83,61.86,61.78,61.82,97300.0,40.3866,40.4062,40.3539,40.38,97300.0
2012-06-28 14:30:00,61.81,61.87,61.79,61.83,88100.0,40.3735,40.4127,40.3605,40.3866,88100.0
2012-06-28 14:40:00,61.84,61.89,61.84,61.86,46500.0,40.3931,40.4258,40.3931,40.4062,46500.0
2012-06-28 14:50:00,61.86,61.95,61.86,61.95,147600.0,40.4062,40.465,40.4062,40.465,147600.0
2012-06-28 15:00:00,61.94,62.05,61.94,61.99,150800.0,40.4584,40.5303,40.4584,40.4911,150800.0
2012-06-28 15:10:00,61.98,62.02,61.94,62.01,78700.0,40.4846,40.5107,40.4584,40.5042,78700.0
2012-06-28 15:20:00,62.0,62.12,62.0,62.12,173600.0,40.4976,40.576,40.4976,40.576,173600.0
2012-06-28 15:30:00,62.13,62.5,62.1,62.47,584700.0,40.5825,40.8242,40.5629,40.8046,584700.0
2012-06-28 15:40:00,62.48,62.52,62.33,62.47,489700.0,40.8111,40.8373,40.7132,40.8046,489700.0
2012-06-28 15:50:00,62.47,62.59,62.41,62.53,1022000.0,40.8046,40.883,40.7654,40.8438,1022000.0
2012-06-29 09:30:00,63.52,63.64,63.46,63.52,356000.0,41.4905,41.5688,41.4513,41.4905,356000.0
2012-06-29 09:40:00,63.52,63.54,63.35,63.38,166200.0,41.4905,41.5035,41.3794,41.399,166200.0
2012-06-29 09:50:00,63.39,63.6,63.38,63.58,396000.0,41.4056,41.5427,41.399,41.5297,396000.0
2012-06-29 10:00:00,63.58,63.63,63.5,63.62,341700.0,41.5297,41.5623,41.4774,41.5558,341700.0
2012-06-29 10:10:00,63.63,63.82,63.6,63.81,367800.0,41.5623,41.6864,41.5427,41.6799,367800.0
2012-06-29 10:20:00,63.82,63.84,63.72,63.73,373400.0,41.6864,41.6995,41.6211,41.6276,373400.0
2012-06-29 10:30:00,63.74,63.75,63.52,63.54,248500.0,41.6342,41.6407,41.4905,41.5035,248500.0
2012-06-29 10:40:00,63.53,63.56,63.49,63.53,119300.0,41.497,41.5166,41.4709,41.497,119300.0
2012-06-29 10:50:00,63.52,63.6,63.51,63.6,105700.0,41.4905,41.5427,41.4839,41.5427,105700.0
2012-06-29 11:00:00,63.6,63.64,63.56,63.62,130800.0,41.5427,41.5688,41.5166,41.5558,130800.0
2012-06-29 11:10:00,63.62,63.67,63.58,63.64,226600.0,41.5558,41.5884,41.5297,41.5688,226600.0
2012-06-29 11:20:00,63.63,63.67,63.61,63.67,141200.0,41.5623,41.5884,41.5493,41.5884,141200.0
2012-06-29 11:30:00,63.67,63.69,63.62,63.66,185100.0,41.5884,41.6015,41.5558,41.5819,185100.0
2012-06-29 11:40:00,63.66,63.69,63.6,63.6,215800.0,41.5819,41.6015,41.5427,41.5427,215800.0
2012-06-29 11:50:00,63.61,63.68,63.6,63.63,78600.0,41.5493,41.595,41.5427,41.5623,78600.0
2012-06-29 12:00:00,63.64,63.7,63.64,63.68,34700.0,41.5688,41.608,41.5688,41.595,34700.0
2012-06-29 12:10:00,63.68,63.71,63.63,63.68,139900.0,41.595,41.6146,41.5623,41.595,139900.0
2012-06-29 12:20:00,63.68,63.72,63.65,63.7,77800.0,41.595,41.6211,41.5754,41.608,77800.0
2012-06-29 12:30:00,63.71,63.74,63.67,63.72,134600.0,41.6146,41.6342,41.5884,41.6211,134600.0
2012-06-29 12:40:00,63.71,63.73,63.67,63.68,131300.0,41.6146,41.6276,41.5884,41.595,131300.0
2012-06-29 12:50:00,63.68,63.75,63.67,63.74,129900.0,41.595,41.6407,41.5884,41.6342,129900.0
2012-06-29 13:00:00,63.74,63.77,63.73,63.75,62000.0,41.6342,41.6538,41.6276,41.6407,62000.0
2012-06-29 13:10:00,63.76,63.8,63.75,63.79,43300.0,41.6472,41.6734,41.6407,41.6668,43300.0
2012-06-29 13:20:00,63.78,63.82,63.76,63.77,96100.0,41.6603,41.6864,41.6472,41.6538,96100.0
2012-06-29 13:30:00,63.77,63.79,63.75,63.78,41100.0,41.6538,41.6668,41.6407,41.6603,41100.0
2012-06-29 13:40:00,63.78,63.78,63.74,63.76,96200.0,41.6603,41.6603,41.6342,41.6472,96200.0
2012-06-29 13:50:00,63.76,63.77,63.71,63.71,77100.0,41.6472,41.6538,41.6146,41.6146,77100.0
2012-06-29 14:00:00,63.71,63.74,63.68,63.68,87000.0,41.6146,41.6342,41.595,41.595,87000.0
2012-06-29 14:10:00,63.67,63.75,63.66,63.73,177900.0,41.5884,41.6407,41.5819,41.6276,177900.0
2012-06-29 14:20:00,63.73,63.83,63.71,63.81,126600.0,41.6276,41.693,41.6146,41.6799,126600.0
2012-06-29 14:30:00,63.81,63.83,63.73,63.75,118700.0,41.6799,41.693,41.6276,41.6407,118700.0
2012-06-29 14:40:00,63.76,63.82,63.75,63.81,131900.0,41.6472,41.6864,41.6407,41.6799,131900.0
2012-06-29 14:50:00,63.81,63.83,63.78,63.82,94900.0,41.6799,41.693,41.6603,41.6864,94900.0
2012-06-29 15:00:00,63.82,63.82,63.75,63.77,74800.0,41.6864,41.6864,41.6407,41.6538,74800.0
2012-06-29 15:10:00,63.77,63.81,63.75,63.8,257500.0,41.6538,41.6799,41.6407,41.6734,257500.0
2012-06-29 15:20:00,63.79,63.81,63.75,63.8,349700.0,41.6668,41.6799,41.6407,41.6734,349700.0
2012-06-29 15:30:00,63.79,63.89,63.74,63.87,665200.0,41.6668,41.7321,41.6342,41.7191,665200.0
2012-06-29 15:40:00,63.86,63.99,63.86,63.99,715900.0,41.7125,41.7975,41.7125,41.7975,715900.0
2012-06-29 15:50:00,63.99,64.03,63.93,63.98,2130500.0,41.7975,41.8236,41.7583,41.7909,2130500.0
2012-07-02 09:30:00,64.3,64.49,64.01,64.31,298300.0,42.0,42.1241,41.8105,42.0065,298300.0
2012-07-02 09:40:00,64.29,64.44,64.26,64.36,179700.0,41.9934,42.0914,41.9738,42.0391,179700.0
2012-07-02 09:50:00,64.35,64.46,64.27,64.29,137400.0,42.0326,42.1045,41.9804,41.9934,137400.0
2012-07-02 10:00:00,64.3,64.3,64.0,64.02,258800.0,42.0,42.0,41.804,41.8171,258800.0
2012-07-02 10:10:00,64.02,64.12,64.01,64.06,163600.0,41.8171,41.8824,41.8105,41.8432,163600.0
2012-07-02 10:20:00,64.05,64.1,63.96,63.97,253300.0,41.8367,41.8693,41.7779,41.7844,253300.0
2012-07-02 10:30:00,63.98,64.03,63.91,63.94,94600.0,41.7909,41.8236,41.7452,41.7648,94600.0
2012-07-02 10:40:00,63.94,64.08,63.9,64.03,79700.0,41.7648,41.8562,41.7387,41.8236,79700.0
2012-07-02 10:50:00,64.04,64.18,64.02,64.15,119000.0,41.8301,41.9216,41.8171,41.902,119000.0
2012-07-02 11:00:00,64.16,64.22,64.09,64.2,69400.0,41.9085,41.9477,41.8628,41.9346,69400.0
2012-07-02 11:10:00,64.2,64.2,64.07,64.14,98400.0,41.9346,41.9346,41.8497,41.8954,98400.0
2012-07-02 11:20:00,64.13,64.17,64.03,64.04,51000.0,41.8889,41.915,41.8236,41.8301,51000.0
2012-07-02 11:30:00,64.04,64.25,64.04,64.23,62900.0,41.8301,41.9673,41.8301,41.9542,62900.0
2012-07-02 11:40:00,64.23,64.26,64.15,64.15,57600.0,41.9542,41.9738,41.902,41.902,57600.0
2012-07-02 11:50:00,64.15,64.18,64.13,64.14,44400.0,41.902,41.9216,41.8889,41.8954,44400.0
2012-07-02 12:00:00,64.14,64.21,64.14,64.21,22600.0,41.8954,41.9412,41.8954,41.9412,22600.0
2012-07-02 12:10:00,64.21,64.29,64.19,64.21,54400.0,41.9412,41.9934,41.9281,41.9412,54400.0
2012-07-02 12:20:00,64.21,64.26,64.17,64.2,66300.0,41.9412,41.9738,41.915,41.9346,66300.0
2012-07-02 12:30:00,64.2,64.29,64.2,64.28,26700.0,41.9346,41.9934,41.9346,41.9869,26700.0
2012-07-02 12:40:00,64.29,64.29,64.25,64.29,26000.0,41.9934,41.9934,41.9673,41.9934,26000.0
2012-07-02 12:50:00,64.3,64.37,64.3,64.33,167900.0,42.0,42.0457,42.0,42.0195,167900.0
2012-07-02 13:00:00,64.32,64.33,64.27,64.29,56700.0,42.013,42.0195,41.9804,41.9934,56700.0
2012-07-02 13:10:00,64.29,64.31,64.26,64.29,109300.0,41.9934,42.0065,41.9738,41.9934,109300.0
2012-07-02 13:20:00,64.29,64.33,64.25,64.3,133400.0,41.9934,42.0195,41.9673,42.0,133400.0
2012-07-02 13:30:00,64.31,64.38,64.3,64.33,71900.0,42.0065,42.0522,42.0,42.0195,71900.0
2012-07-02 13:40:00,64.33,64.34,64.3,64.33,187000.0,42.0195,42.0261,42.0,42.0195,187000.0
2012-07-02 13:50:00,64.32,64.41,64.3,64.4,64000.0,42.013,42.0718,42.0,42.0653,64000.0
2012-07-02 14:00:00,64.41,64.42,64.35,64.42,106900.0,42.0718,42.0783,42.0326,42.0783,106900.0
2012-07-02 14:10:00,64.42,64.51,64.41,64.46,148500.0,42.0783,42.1371,42.0718,42.1045,148500.0
2012-07-02 14:20:00,64.46,64.52,64.46,64.47,258700.0,42.1045,42.1437,42.1045,42.111,258700.0
2012-07-02 14:30:00,64.48,64.5,64.43,64.47,123900.0,42.1175,42.1306,42.0849,42.111,123900.0
2012-07-02 14:40:00,64.46,64.49,64.41,64.44,66600.0,42.1045,42.1241,42.0718,42.0914,66600.0
2012-07-02 14:50:00,64.43,64.45,64.39,64.4,150500.0,42.0849,42.0979,42.0587,42.0653,150500.0
2012-07-02 15:00:00,64.41,64.42,64.35,64.35,60400.0,42.0718,42.0783,42.0326,42.0326,60400.0
2012-07-02 15:10:00,64.34,64.37,64.31,64.34,84100.0,42.0261,42.0457,42.0065,42.0261,84100.0
2012-07-02 15:20:00,64.34,64.4,64.33,64.38,134800.0,42.0261,42.0653,42.0195,42.0522,134800.0
2012-07-02 15:30:00,64.38,64.51,64.36,64.48,226200.0,42.0522,42.1371,42.0391,42.1175,226200.0
2012-07-02 15:40:00,64.46,64.6,64.45,64.56,290300.0,42.1045,42.1959,42.0979,42.1698,290300.0
2012-07-02 15:50:00,64.56,64.66,64.54,64.6,891600.0,42.1698,42.2351,42.1567,42.1959,891600.0
2012-07-03 09:30:00,64.84,64.84,64.59,64.6,195600.0,42.3527,42.3527,42.1894,42.1959,195600.0
2012-07-03 09:40:00,64.61,64.84,64.61,64.84,272500.0,42.2024,42.3527,42.2024,42.3527,272500.0
2012-07-03 09:50:00,64.84,64.97,64.8,64.96,215100.0,42.3527,42.4376,42.3265,42.4311,215100.0
2012-07-03 10:00:00,64.97,65.09,64.97,65.03,187000.0,42.4376,42.516,42.4376,42.4768,187000.0
2012-07-03 10:10:00,65.03,65.03,64.9,64.92,458000.0,42.4768,42.4768,42.3919,42.4049,458000.0
2012-07-03 10:20:00,64.92,65.01,64.89,64.97,305200.0,42.4049,42.4637,42.3853,42.4376,305200.0
2012-07-03 10:30:00,64.97,65.1,64.97,65.08,201100.0,42.4376,42.5225,42.4376,42.5094,201100.0
2012-07-03 10:40:00,65.09,65.15,65.09,65.11,361900.0,42.516,42.5552,42.516,42.529,361900.0
2012-07-03 10:50:00,65.12,65.12,65.06,65.08,77300.0,42.5356,42.5356,42.4964,42.5094,77300.0
2012-07-03 11:00:00,65.08,65.08,65.02,65.07,126000.0,42.5094,42.5094,42.4702,42.5029,126000.0
2012-07-03 11:10:00,65.07,65.14,65.02,65.13,84700.0,42.5029,42.5486,42.4702,42.5421,84700.0
2012-07-03 11:20:00,65.12,65.19,65.12,65.15,199100.0,42.5356,42.5813,42.5356,42.5552,199100.0
2012-07-03 11:30:00,65.15,65.17,65.11,65.14,59500.0,42.5552,42.5682,42.529,42.5486,59500.0
2012-07-03 11:40:00,65.14,65.14,65.04,65.05,47300.0,42.5486,42.5486,42.4833,42.4898,47300.0
2012-07-03 11:50:00,65.05,65.06,65.0,65.01,87100.0,42.4898,42.4964,42.4572,42.4637,87100.0
2012-07-03 12:00:00,65.01,65.04,64.93,64.93,138300.0,42.4637,42.4833,42.4115,42.4115,138300.0
2012-07-03 12:10:00,64.92,64.95,64.85,64.88,99900.0,42.4049,42.4245,42.3592,42.3788,99900.0
2012-07-03 12:20:00,64.87,64.88,64.83,64.83,90000.0,42.3723,42.3788,42.3461,42.3461,90000.0
2012-07-03 12:30:00,64.83,64.85,64.77,64.85,171700.0,42.3461,42.3592,42.3069,42.3592,171700.0
2012-07-03 12:40:00,64.86,64.92,64.86,64.89,177600.0,42.3657,42.4049,42.3657,42.3853,177600.0
2012-07-03 12:50:00,64.9,65.01,64.89,65.01,324300.0,42.3919,42.4637,42.3853,42.4637,324300.0
2012-07-05 09:30:00,64.92,65.09,64.85,64.99,94400.0,42.4049,42.516,42.3592,42.4506,94400.0
2012-07-05 09:40:00,64.99,65.02,64.61,64.62,107800.0,42.4506,42.4702,42.2024,42.209,107800.0
2012-07-05 09:50:00,64.63,64.68,64.57,64.64,162800.0,42.2155,42.2482,42.1763,42.222,162800.0
2012-07-05 10:00:00,64.62,64.7,64.5,64.55,179600.0,42.209,42.2612,42.1306,42.1632,179600.0
2012-07-05 10:10:00,64.55,64.72,64.55,64.71,115400.0,42.1632,42.2743,42.1632,42.2678,115400.0
2012-07-05 10:20:00,64.7,64.82,64.7,64.75,81200.0,42.2612,42.3396,42.2612,42.2939,81200.0
2012-07-05 10:30:00,64.75,64.8,64.68,64.7,98400.0,42.2939,42.3265,42.2482,42.2612,98400.0
2012-07-05 10:40:00,64.69,64.78,64.69,64.73,190500.0,42.2547,42.3135,42.2547,42.2808,190500.0
2012-07-05 10:50:00,64.72,64.73,64.62,64.62,128200.0,42.2743,42.2808,42.209,42.209,128200.0
2012-07-05 11:00:00,64.62,64.67,64.58,64.66,94600.0,42.209,42.2416,42.1828,42.2351,94600.0
2012-07-05 11:10:00,64.65,64.74,64.59,64.72,84100.0,42.2286,42.2874,42.1894,42.2743,84100.0
2012-07-05 11:20:00,64.71,64.77,64.7,64.76,56700.0,42.2678,42.3069,42.2612,42.3004,56700.0
2012-07-05 11:30:00,64.76,64.79,64.65,64.66,76100.0,42.3004,42.32,42.2286,42.2351,76100.0
2012-07-05 11:40:00,64.66,64.76,64.62,64.7,442600.0,42.2351,42.3004,42.209,42.2612,442600.0
2012-07-05 11:50:00,64.68,64.71,64.63,64.63,41000.0,42.2482,42.2678,42.2155,42.2155,41000.0
2012-07-05 12:00:00,64.63,64.74,64.63,64.7,58000.0,42.2155,42.2874,42.2155,42.2612,58000.0
2012-07-05 12:10:00,64.7,64.75,64.68,64.7,80900.0,42.2612,42.2939,42.2482,42.2612,80900.0
2012-07-05 12:20:00,64.71,64.74,64.67,64.69,117600.0,42.2678,42.2874,42.2416,42.2547,117600.0
2012-07-05 12:30:00,64.69,64.7,64.58,64.6,63600.0,42.2547,42.2612,42.1828,42.1959,63600.0
2012-07-05 12:40:00,64.6,64.61,64.53,64.54,89100.0,42.1959,42.2024,42.1502,42.1567,89100.0
2012-07-05 12:50:00,64.54,64.62,64.54,64.6,44200.0,42.1567,42.209,42.1567,42.1959,44200.0
2012-07-05 13:00:00,64.6,64.65,64.59,64.62,60400.0,42.1959,42.2286,42.1894,42.209,60400.0
2012-07-05 13:10:00,64.62,64.65,64.59,64.62,64000.0,42.209,42.2286,42.1894,42.209,64000.0
2012-07-05 13:20:00,64.62,64.65,64.6,64.6,88300.0,42.209,42.2286,42.1959,42.1959,88300.0
2012-07-05 13:30:00,64.6,64.63,64.54,64.59,69500.0,42.1959,42.2155,42.1567,42.1894,69500.0
2012-07-05 13:40:00,64.59,64.77,64.59,64.75,70300.0,42.1894,42.3069,42.1894,42.2939,70300.0
2012-07-05 13:50:00,64.74,64.77,64.72,64.74,52600.0,42.2874,42.3069,42.2743,42.2874,52600.0
2012-07-05 14:00:00,64.74,64.79,64.7,64.7,52000.0,42.2874,42.32,42.2612,42.2612,52000.0
2012-07-05 14:10:00,64.7,64.76,64.7,64.73,47600.0,42.2612,42.3004,42.2612,42.2808,47600.0
2012-07-05 14:20:00,64.73,64.81,64.73,64.79,113700.0,42.2808,42.3331,42.2808,42.32,113700.0
2012-07-05 14:30:00,64.79,64.8,64.75,64.77,46500.0,42.32,42.3265,42.2939,42.3069,46500.0
2012-07-05 14:40:00,64.77,64.81,64.73,64.75,134500.0,42.3069,42.3331,42.2808,42.2939,134500.0
2012-07-05 14:50:00,64.75,64.75,64.7,64.72,51500.0,42.2939,42.2939,42.2612,42.2743,51500.0
2012-07-05 15:00:00,64.71,64.75,64.68,64.74,60700.0,42.2678,42.2939,42.2482,42.2874,60700.0
2012-07-05 15:10:00,64.74,64.75,64.68,64.68,122400.0,42.2874,42.2939,42.2482,42.2482,122400.0
2012-07-05 15:20:00,64.68,64.72,64.63,64.71,173700.0,42.2482,42.2743,42.2155,42.2678,173700.0
2012-07-05 15:30:00,64.71,64.74,64.66,64.71,178000.0,42.2678,42.2874,42.2351,42.2678,178000.0
2012-07-05 15:40:00,64.7,64.78,64.67,64.76,201400.0,42.2612,42.3135,42.2416,42.3004,201400.0
2012-07-05 15:50:00,64.75,64.76,64.65,64.68,451300.0,42.2939,42.3004,42.2286,42.2482,451300.0
2012-07-06 09:30:00,64.15,64.35,64.05,64.32,95000.0,41.902,42.0326,41.8367,42.013,95000.0
2012-07-06 09:40:00,64.32,64.5,64.31,64.44,274400.0,42.013,42.1306,42.0065,42.0914,274400.0
2012-07-06 09:50:00,64.45,64.65,64.44,64.65,138300.0,42.0979,42.2286,42.0914,42.2286,138300.0
2012-07-06 10:00:00,64.64,64.67,64.52,64.55,186500.0,42.222,42.2416,42.1437,42.1632,186500.0
2012-07-06 10:10:00,64.55,64.56,64.43,64.51,233600.0,42.1632,42.1698,42.0849,42.1371,233600.0
2012-07-06 10:20:00,64.51,64.67,64.51,64.56,98500.0,42.1371,42.2416,42.1371,42.1698,98500.0
2012-07-06 10:30:00,64.56,64.63,64.5,64.63,133500.0,42.1698,42.2155,42.1306,42.2155,133500.0
2012-07-06 10:40:00,64.64,64.65,64.56,64.56,62800.0,42.222,42.2286,42.1698,42.1698,62800.0
2012-07-06 10:50:00,64.57,64.58,64.5,64.5,71200.0,42.1763,42.1828,42.1306,42.1306,71200.0
2012-07-06 11:00:00,64.5,64.56,64.45,64.56,72300.0,42.1306,42.1698,42.0979,42.1698,72300.0
2012-07-06 11:10:00,64.56,64.65,64.53,64.63,79400.0,42.1698,42.2286,42.1502,42.2155,79400.0
2012-07-06 11:20:00,64.63,64.65,64.57,64.59,141400.0,42.2155,42.2286,42.1763,42.1894,141400.0
2012-07-06 11:30:00,64.59,64.7,64.59,64.68,139000.0,42.1894,42.2612,42.1894,42.2482,139000.0
2012-07-06 11:40:00,64.67,64.71,64.66,64.7,23300.0,42.2416,42.2678,42.2351,42.2612,23300.0
2012-07-06 11:50:00,64.71,64.71,64.57,64.6,75800.0,42.2678,42.2678,42.1763,42.1959,75800.0
2012-07-06 12:00:00,64.6,64.63,64.57,64.61,83800.0,42.1959,42.2155,42.1763,42.2024,83800.0
2012-07-06 12:10:00,64.61,64.64,64.57,64.61,52000.0,42.2024,42.222,42.1763,42.2024,52000.0
2012-07-06 12:20:00,64.6,64.66,64.56,64.64,60500.0,42.1959,42.2351,42.1698,42.222,60500.0
2012-07-06 12:30:00,64.63,64.67,64.57,64.58,44000.0,42.2155,42.2416,42.1763,42.1828,44000.0
2012-07-06 12:40:00,64.58,64.66,64.55,64.64,54800.0,42.1828,42.2351,42.1632,42.222,54800.0
2012-07-06 12:50:00,64.64,64.68,64.63,64.68,30300.0,42.222,42.2482,42.2155,42.2482,30300.0
2012-07-06 13:00:00,64.68,64.69,64.64,64.67,27500.0,42.2482,42.2547,42.222,42.2416,27500.0
2012-07-06 13:10:00,64.65,64.71,64.64,64.69,33600.0,42.2286,42.2678,42.222,42.2547,33600.0
2012-07-06 13:20:00,64.69,64.69,64.61,64.62,56900.0,42.2547,42.2547,42.2024,42.209,56900.0
2012-07-06 13:30:00,64.6,64.62,64.57,64.62,57200.0,42.1959,42.209,42.1763,42.209,57200.0
2012-07-06 13:40:00,64.62,64.62,64.57,64.6,43400.0,42.209,42.209,42.1763,42.1959,43400.0
2012-07-06 13:50:00,64.6,64.64,64.59,64.64,25900.0,42.1959,42.222,42.1894,42.222,25900.0
2012-07-06 14:00:00,64.63,64.64,64.6,64.61,32200.0,42.2155,42.222,42.1959,42.2024,32200.0
2012-07-06 14:10:00,64.61,64.64,64.6,64.61,15400.0,42.2024,42.222,42.1959,42.2024,15400.0
2012-07-06 14:20:00,64.61,64.67,64.59,64.66,26600.0,42.2024,42.2416,42.1894,42.2351,26600.0
2012-07-06 14:30:00,64.66,64.73,64.65,64.73,88900.0,42.2351,42.2808,42.2286,42.2808,88900.0
2012-07-06 14:40:00,64.72,64.73,64.68,64.72,53300.0,42.2743,42.2808,42.2482,42.2743,53300.0
2012-07-06 14:50:00,64.71,64.77,64.7,64.73,44500.0,42.2678,42.3069,42.2612,42.2808,44500.0
2012-07-06 15:00:00,64.72,64.76,64.69,64.76,61400.0,42.2743,42.3004,42.2547,42.3004,61400.0
2012-07-06 15:10:00,64.76,64.87,64.75,64.84,63600.0,42.3004,42.3723,42.2939,42.3527,63600.0
2012-07-06 15:20:00,64.84,64.84,64.76,64.82,70600.0,42.3527,42.3527,42.3004,42.3396,70600.0
2012-07-06 15:30:00,64.83,64.88,64.76,64.79,72600.0,42.3461,42.3788,42.3004,42.32,72600.0
2012-07-06 15:40:00,64.79,64.85,64.72,64.77,191000.0,42.32,42.3592,42.2743,42.3069,191000.0
2012-07-06 15:50:00,64.78,64.82,64.75,64.78,482900.0,42.3135,42.3396,42.2939,42.3135,482900.0
2012-07-09 09:30:00,64.82,64.82,64.68,64.79,130200.0,42.3396,42.3396,42.2482,42.32,130200.0
2012-07-09 09:40:00,64.78,64.78,64.65,64.74,101300.0,42.3135,42.3135,42.2286,42.2874,101300.0
2012-07-09 09:50:00,64.72,64.8,64.62,64.76,93600.0,42.2743,42.3265,42.209,42.3004,93600.0
2012-07-09 10:00:00,64.73,64.77,64.66,64.75,138000.0,42.2808,42.3069,42.2351,42.2939,138000.0
2012-07-09 10:10:00,64.76,64.76,64.5,64.55,83700.0,42.3004,42.3004,42.1306,42.1632,83700.0
2012-07-09 10:20:00,64.54,64.62,64.52,64.61,62200.0,42.1567,42.209,42.1437,42.2024,62200.0
2012-07-09 10:30:00,64.61,64.64,64.51,64.63,186900.0,42.2024,42.222,42.1371,42.2155,186900.0
2012-07-09 10:40:00,64.63,64.68,64.6,64.68,66500.0,42.2155,42.2482,42.1959,42.2482,66500.0
2012-07-09 10:50:00,64.7,64.72,64.63,64.68,56300.0,42.2612,42.2743,42.2155,42.2482,56300.0
2012-07-09 11:00:00,64.68,64.7,64.59,64.59,30100.0,42.2482,42.2612,42.1894,42.1894,30100.0
2012-07-09 11:10:00,64.6,64.65,64.57,64.64,47200.0,42.1959,42.2286,42.1763,42.222,47200.0
2012-07-09 11:20:00,64.63,64.69,64.61,64.66,57900.0,42.2155,42.2547,42.2024,42.2351,57900.0
2012-07-09 11:30:00,64.64,64.7,64.64,64.67,84600.0,42.222,42.2612,42.222,42.2416,84600.0
2012-07-09 11:40:00,64.67,64.73,64.66,64.72,91600.0,42.2416,42.2808,42.2351,42.2743,91600.0
2012-07-09 11:50:00,64.71,64.78,64.67,64.67,387700.0,42.2678,42.3135,42.2416,42.2416,387700.0
2012-07-09 12:00:00,64.66,64.67,64.59,64.61,189000.0,42.2351,42.2416,42.1894,42.2024,189000.0
2012-07-09 12:10:00,64.62,64.68,64.6,64.66,89300.0,42.209,42.2482,42.1959,42.2351,89300.0
2012-07-09 12:20:00,64.67,64.71,64.59,64.61,92800.0,42.2416,42.2678,42.1894,42.2024,92800.0
2012-07-09 12:30:00,64.61,64.66,64.61,64.65,54300.0,42.2024,42.2351,42.2024,42.2286,54300.0
2012-07-09 12:40:00,64.64,64.66,64.63,64.65,27100.0,42.222,42.2351,42.2155,42.2286,27100.0
2012-07-09 12:50:00,64.66,64.69,64.61,64.62,42700.0,42.2351,42.2547,42.2024,42.209,42700.0
2012-07-09 13:00:00,64.62,64.65,64.6,64.62,45100.0,42.209,42.2286,42.1959,42.209,45100.0
2012-07-09 13:10:00,64.62,64.66,64.59,64.64,37900.0,42.209,42.2351,42.1894,42.222,37900.0
2012-07-09 13:20:00,64.64,64.75,64.64,64.73,35900.0,42.222,42.2939,42.222,42.2808,35900.0
2012-07-09 13:30:00,64.73,64.79,64.71,64.76,36700.0,42.2808,42.32,42.2678,42.3004,36700.0
2012-07-09 13:40:00,64.77,64.79,64.74,64.76,37400.0,42.3069,42.32,42.2874,42.3004,37400.0
2012-07-09 13:50:00,64.75,64.77,64.72,64.76,57400.0,42.2939,42.3069,42.2743,42.3004,57400.0
2012-07-09 14:00:00,64.76,64.79,64.74,64.75,56100.0,42.3004,42.32,42.2874,42.2939,56100.0
2012-07-09 14:10:00,64.76,64.81,64.72,64.75,111500.0,42.3004,42.3331,42.2743,42.2939,111500.0
2012-07-09 14:20:00,64.75,64.76,64.72,64.73,29800.0,42.2939,42.3004,42.2743,42.2808,29800.0
2012-07-09 14:30:00,64.73,64.76,64.72,64.74,71700.0,42.2808,42.3004,42.2743,42.2874,71700.0
2012-07-09 14:40:00,64.73,64.73,64.67,64.69,175600.0,42.2808,42.2808,42.2416,42.2547,175600.0
2012-07-09 14:50:00,64.68,64.73,64.68,64.72,48100.0,42.2482,42.2808,42.2482,42.2743,48100.0
2012-07-09 15:00:00,64.72,64.79,64.71,64.77,90000.0,42.2743,42.32,42.2678,42.3069,90000.0
2012-07-09 15:10:00,64.77,64.81,64.75,64.79,77400.0,42.3069,42.3331,42.2939,42.32,77400.0
2012-07-09 15:20:00,64.79,64.85,64.74,64.82,109100.0,42.32,42.3592,42.2874,42.3396,109100.0
2012-07-09 15:30:00,64.82,64.88,64.79,64.82,152600.0,42.3396,42.3788,42.32,42.3396,152600.0
2012-07-09 15:40:00,64.83,64.91,64.82,64.9,318700.0,42.3461,42.3984,42.3396,42.3919,318700.0
2012-07-09 15:50:00,64.89,64.95,64.86,64.89,469600.0,42.3853,42.4245,42.3657,42.3853,469600.0
2012-07-10 09:30:00,65.1,65.18,65.02,65.03,162000.0,42.5225,42.5748,42.4702,42.4768,162000.0
2012-07-10 09:40:00,65.03,65.04,64.83,64.84,535200.0,42.4768,42.4833,42.3461,42.3527,535200.0
2012-07-10 09:50:00,64.84,64.86,64.72,64.8,530400.0,42.3527,42.3657,42.2743,42.3265,530400.0
2012-07-10 10:00:00,64.8,64.87,64.68,64.68,314200.0,42.3265,42.3723,42.2482,42.2482,314200.0
2012-07-10 10:10:00,64.68,64.72,64.59,64.66,200800.0,42.2482,42.2743,42.1894,42.2351,200800.0
2012-07-10 10:20:00,64.66,64.67,64.56,64.64,475200.0,42.2351,42.2416,42.1698,42.222,475200.0
2012-07-10 10:30:00,64.63,64.7,64.6,64.61,129600.0,42.2155,42.2612,42.1959,42.2024,129600.0
2012-07-10 10:40:00,64.61,64.66,64.57,64.6,240300.0,42.2024,42.2351,42.1763,42.1959,240300.0
2012-07-10 10:50:00,64.6,64.62,64.53,64.62,181200.0,42.1959,42.209,42.1502,42.209,181200.0
2012-07-10 11:00:00,64.6,64.6,64.48,64.55,175700.0,42.1959,42.1959,42.1175,42.1632,175700.0
2012-07-10 11:10:00,64.53,64.63,64.51,64.61,134400.0,42.1502,42.2155,42.1371,42.2024,134400.0
2012-07-10 11:20:00,64.61,64.64,64.59,64.61,143800.0,42.2024,42.222,42.1894,42.2024,143800.0
2012-07-10 11:30:00,64.6,64.69,64.6,64.67,114600.0,42.1959,42.2547,42.1959,42.2416,114600.0
2012-07-10 11:40:00,64.68,64.73,64.66,64.7,82500.0,42.2482,42.2808,42.2351,42.2612,82500.0
2012-07-10 11:50:00,64.7,64.72,64.67,64.67,86100.0,42.2612,42.2743,42.2416,42.2416,86100.0
2012-07-10 12:00:00,64.68,64.73,64.65,64.66,127300.0,42.2482,42.2808,42.2286,42.2351,127300.0
2012-07-10 12:10:00,64.66,64.68,64.6,64.6,91800.0,42.2351,42.2482,42.1959,42.1959,91800.0
2012-07-10 12:20:00,64.6,64.64,64.57,64.58,86000.0,42.1959,42.222,42.1763,42.1828,86000.0
2012-07-10 12:30:00,64.57,64.63,64.56,64.63,49500.0,42.1763,42.2155,42.1698,42.2155,49500.0
2012-07-10 12:40:00,64.63,64.63,64.57,64.58,108300.0,42.2155,42.2155,42.1763,42.1828,108300.0
2012-07-10 12:50:00,64.58,64.58,64.52,64.52,70800.0,42.1828,42.1828,42.1437,42.1437,70800.0
2012-07-10 13:00:00,64.52,64.54,64.51,64.52,76600.0,42.1437,42.1567,42.1371,42.1437,76600.0
2012-07-10 13:10:00,64.52,64.57,64.52,64.54,57900.0,42.1437,42.1763,42.1437,42.1567,57900.0
2012-07-10 13:20:00,64.55,64.56,64.41,64.48,107100.0,42.1632,42.1698,42.0718,42.1175,107100.0
2012-07-10 13:30:00,64.49,64.49,64.37,64.37,145000.0,42.1241,42.1241,42.0457,42.0457,145000.0
2012-07-10 13:40:00,64.37,64.4,64.33,64.34,111400.0,42.0457,42.0653,42.0195,42.0261,111400.0
2012-07-10 13:50:00,64.33,64.4,64.32,64.35,91300.0,42.0195,42.0653,42.013,42.0326,91300.0
2012-07-10 14:00:00,64.35,64.4,64.34,64.37,91000.0,42.0326,42.0653,42.0261,42.0457,91000.0
2012-07-10 14:10:00,64.36,64.36,64.17,64.2,138100.0,42.0391,42.0391,41.915,41.9346,138100.0
2012-07-10 14:20:00,64.2,64.23,64.15,64.19,108200.0,41.9346,41.9542,41.902,41.9281,108200.0
2012-07-10 14:30:00,64.18,64.18,64.08,64.13,179500.0,41.9216,41.9216,41.8562,41.8889,179500.0
2012-07-10 14:40:00,64.14,64.18,64.1,64.13,212500.0,41.8954,41.9216,41.8693,41.8889,212500.0
2012-07-10 14:50:00,64.13,64.14,64.03,64.04,165200.0,41.8889,41.8954,41.8236,41.8301,165200.0
2012-07-10 15:00:00,64.04,64.16,64.04,64.09,186500.0,41.8301,41.9085,41.8301,41.8628,186500.0
2012-07-10 15:10:00,64.09,64.13,64.0,64.03,299500.0,41.8628,41.8889,41.804,41.8236,299500.0
2012-07-10 15:20:00,64.02,64.04,63.92,63.93,421900.0,41.8171,41.8301,41.7517,41.7583,421900.0
2012-07-10 15:30:00,63.93,63.99,63.9,63.91,559700.0,41.7583,41.7975,41.7387,41.7452,559700.0
2012-07-10 15:40:00,63.91,64.03,63.8,64.0,837500.0,41.7452,41.8236,41.6734,41.804,837500.0
2012-07-10 15:50:00,63.99,64.2,63.99,64.14,1495900.0,41.7975,41.9346,41.7975,41.8954,1495900.0
2012-07-11 09:30:00,64.13,64.2,63.87,63.89,385700.0,41.8889,41.9346,41.7191,41.7321,385700.0
2012-07-11 09:40:00,63.89,63.99,63.78,63.99,492000.0,41.7321,41.7975,41.6603,41.7975,492000.0
2012-07-11 09:50:00,63.99,64.14,63.92,63.94,353000.0,41.7975,41.8954,41.7517,41.7648,353000.0
2012-07-11 10:00:00,63.93,64.07,63.88,64.04,391700.0,41.7583,41.8497,41.7256,41.8301,391700.0
2012-07-11 10:10:00,64.03,64.12,64.01,64.05,330200.0,41.8236,41.8824,41.8105,41.8367,330200.0
2012-07-11 10:20:00,64.05,64.09,63.95,63.99,231200.0,41.8367,41.8628,41.7713,41.7975,231200.0
2012-07-11 10:30:00,64.01,64.05,63.93,63.99,266800.0,41.8105,41.8367,41.7583,41.7975,266800.0
2012-07-11 10:40:00,64.0,64.05,63.88,63.92,295700.0,41.804,41.8367,41.7256,41.7517,295700.0
2012-07-11 10:50:00,63.92,63.92,63.85,63.9,211200.0,41.7517,41.7517,41.706,41.7387,211200.0
2012-07-11 11:00:00,63.9,64.12,63.9,64.07,298100.0,41.7387,41.8824,41.7387,41.8497,298100.0
2012-07-11 11:10:00,64.06,64.06,63.9,63.92,167100.0,41.8432,41.8432,41.7387,41.7517,167100.0
2012-07-11 11:20:00,63.89,63.97,63.89,63.93,121500.0,41.7321,41.7844,41.7321,41.7583,121500.0
2012-07-11 11:30:00,63.92,63.98,63.91,63.96,159800.0,41.7517,41.7909,41.7452,41.7779,159800.0
2012-07-11 11:40:00,63.96,63.99,63.95,63.97,94900.0,41.7779,41.7975,41.7713,41.7844,94900.0
2012-07-11 11:50:00,63.96,63.99,63.95,63.98,51100.0,41.7779,41.7975,41.7713,41.7909,51100.0
2012-07-11 12:00:00,63.98,64.09,63.98,64.04,162000.0,41.7909,41.8628,41.7909,41.8301,162000.0
2012-07-11 12:10:00,64.04,64.09,64.02,64.08,59000.0,41.8301,41.8628,41.8171,41.8562,59000.0
2012-07-11 12:20:00,64.07,64.11,64.05,64.08,62700.0,41.8497,41.8758,41.8367,41.8562,62700.0
2012-07-11 12:30:00,64.08,64.2,64.08,64.2,56000.0,41.8562,41.9346,41.8562,41.9346,56000.0
2012-07-11 12:40:00,64.19,64.21,64.15,64.18,66500.0,41.9281,41.9412,41.902,41.9216,66500.0
2012-07-11 12:50:00,64.18,64.23,64.15,64.2,58300.0,41.9216,41.9542,41.902,41.9346,58300.0
2012-07-11 13:00:00,64.2,64.21,64.14,64.2,120800.0,41.9346,41.9412,41.8954,41.9346,120800.0
2012-07-11 13:10:00,64.21,64.23,64.1,64.11,105400.0,41.9412,41.9542,41.8693,41.8758,105400.0
2012-07-11 13:20:00,64.11,64.19,64.1,64.19,67600.0,41.8758,41.9281,41.8693,41.9281,67600.0
2012-07-11 13:30:00,64.2,64.2,64.15,64.17,47000.0,41.9346,41.9346,41.902,41.915,47000.0
2012-07-11 13:40:00,64.17,64.27,64.16,64.26,168700.0,41.915,41.9804,41.9085,41.9738,168700.0
2012-07-11 13:50:00,64.26,64.26,64.18,64.21,111700.0,41.9738,41.9738,41.9216,41.9412,111700.0
2012-07-11 14:00:00,64.22,64.26,63.95,64.07,369800.0,41.9477,41.9738,41.7713,41.8497,369800.0
2012-07-11 14:10:00,64.08,64.13,64.0,64.07,221800.0,41.8562,41.8889,41.804,41.8497,221800.0
2012-07-11 14:20:00,64.07,64.14,63.98,64.06,197300.0,41.8497,41.8954,41.7909,41.8432,197300.0
2012-07-11 14:30:00,64.04,64.06,63.92,64.02,156200.0,41.8301,41.8432,41.7517,41.8171,156200.0
2012-07-11 14:40:00,64.02,64.08,64.0,64.06,169600.0,41.8171,41.8562,41.804,41.8432,169600.0
2012-07-11 14:50:00,64.07,64.12,64.02,64.04,137400.0,41.8497,41.8824,41.8171,41.8301,137400.0
2012-07-11 15:00:00,64.05,64.21,64.05,64.19,168200.0,41.8367,41.9412,41.8367,41.9281,168200.0
2012-07-11 15:10:00,64.2,64.2,64.07,64.16,152700.0,41.9346,41.9346,41.8497,41.9085,152700.0
2012-07-11 15:20:00,64.16,64.19,64.02,64.09,144300.0,41.9085,41.9281,41.8171,41.8628,144300.0
2012-07-11 15:30:00,64.09,64.15,64.03,64.13,183800.0,41.8628,41.902,41.8236,41.8889,183800.0
2012-07-11 15:40:00,64.14,64.33,64.13,64.32,405100.0,41.8954,42.0195,41.8889,42.013,405100.0
2012-07-11 15:50:00,64.32,64.4,64.25,64.27,868000.0,42.013,42.0653,41.9673,41.9804,868000.0
2012-07-12 09:30:00,63.79,63.96,63.7,63.72,221200.0,41.6668,41.7779,41.608,41.6211,221200.0
2012-07-12 09:40:00,63.7,63.78,63.67,63.76,225800.0,41.608,41.6603,41.5884,41.6472,225800.0
2012-07-12 09:50:00,63.74,63.88,63.73,63.85,175000.0,41.6342,41.7256,41.6276,41.706,175000.0
2012-07-12 10:00:00,63.86,63.89,63.75,63.82,263300.0,41.7125,41.7321,41.6407,41.6864,263300.0
2012-07-12 10:10:00,63.82,63.95,63.79,63.93,195500.0,41.6864,41.7713,41.6668,41.7583,195500.0
2012-07-12 10:20:00,63.93,64.06,63.92,64.04,409700.0,41.7583,41.8432,41.7517,41.8301,409700.0
2012-07-12 10:30:00,64.04,64.13,64.0,64.08,339200.0,41.8301,41.8889,41.804,41.8562,339200.0
2012-07-12 10:40:00,64.08,64.08,64.01,64.05,353000.0,41.8562,41.8562,41.8105,41.8367,353000.0
2012-07-12 10:50:00,64.04,64.15,64.02,64.15,129100.0,41.8301,41.902,41.8171,41.902,129100.0
2012-07-12 11:00:00,64.15,64.25,64.13,64.18,216200.0,41.902,41.9673,41.8889,41.9216,216200.0
2012-07-12 11:10:00,64.18,64.18,64.12,64.13,122600.0,41.9216,41.9216,41.8824,41.8889,122600.0
2012-07-12 11:20:00,64.14,64.24,64.14,64.19,180800.0,41.8954,41.9608,41.8954,41.9281,180800.0
2012-07-12 11:30:00,64.19,64.23,64.17,64.17,126600.0,41.9281,41.9542,41.915,41.915,126600.0
2012-07-12 11:40:00,64.17,64.29,64.15,64.26,88700.0,41.915,41.9934,41.902,41.9738,88700.0
2012-07-12 11:50:00,64.28,64.37,64.26,64.33,72400.0,41.9869,42.0457,41.9738,42.0195,72400.0
2012-07-12 12:00:00,64.34,64.35,64.32,64.35,110900.0,42.0261,42.0326,42.013,42.0326,110900.0
2012-07-12 12:10:00,64.34,64.35,64.32,64.34,95800.0,42.0261,42.0326,42.013,42.0261,95800.0
2012-07-12 12:20:00,64.35,64.38,64.33,64.34,74800.0,42.0326,42.0522,42.0195,42.0261,74800.0
2012-07-12 12:30:00,64.35,64.37,64.32,64.34,106600.0,42.0326,42.0457,42.013,42.0261,106600.0
2012-07-12 12:40:00,64.34,64.37,64.33,64.37,31100.0,42.0261,42.0457,42.0195,42.0457,31100.0
2012-07-12 12:50:00,64.37,64.4,64.31,64.38,79100.0,42.0457,42.0653,42.0065,42.0522,79100.0
2012-07-12 13:00:00,64.39,64.49,64.36,64.48,146600.0,42.0587,42.1241,42.0391,42.1175,146600.0
2012-07-12 13:10:00,64.48,64.61,64.48,64.54,146500.0,42.1175,42.2024,42.1175,42.1567,146500.0
2012-07-12 13:20:00,64.54,64.59,64.5,64.51,109600.0,42.1567,42.1894,42.1306,42.1371,109600.0
2012-07-12 13:30:00,64.51,64.6,64.5,64.57,87900.0,42.1371,42.1959,42.1306,42.1763,87900.0
2012-07-12 13:40:00,64.57,64.67,64.55,64.66,375300.0,42.1763,42.2416,42.1632,42.2351,375300.0
2012-07-12 13:50:00,64.65,64.68,64.55,64.56,245200.0,42.2286,42.2482,42.1632,42.1698,245200.0
2012-07-12 14:00:00,64.56,64.66,64.52,64.59,175700.0,42.1698,42.2351,42.1437,42.1894,175700.0
2012-07-12 14:10:00,64.59,64.62,64.45,64.52,261200.0,42.1894,42.209,42.0979,42.1437,261200.0
2012-07-12 14:20:00,64.52,64.56,64.5,64.52,58800.0,42.1437,42.1698,42.1306,42.1437,58800.0
2012-07-12 14:30:00,64.52,64.59,64.51,64.56,162500.0,42.1437,42.1894,42.1371,42.1698,162500.0
2012-07-12 14:40:00,64.56,64.61,64.49,64.5,211700.0,42.1698,42.2024,42.1241,42.1306,211700.0
2012-07-12 14:50:00,64.49,64.57,64.49,64.56,166800.0,42.1241,42.1763,42.1241,42.1698,166800.0
2012-07-12 15:00:00,64.56,64.62,64.52,64.62,234000.0,42.1698,42.209,42.1437,42.209,234000.0
2012-07-12 15:10:00,64.62,64.7,64.59,64.66,223000.0,42.209,42.2612,42.1894,42.2351,223000.0
2012-07-12 15:20:00,64.65,64.78,64.61,64.69,387800.0,42.2286,42.3135,42.2024,42.2547,387800.0
2012-07-12 15:30:00,64.69,64.76,64.65,64.65,473300.0,42.2547,42.3004,42.2286,42.2286,473300.0
2012-07-12 15:40:00,64.66,64.75,64.54,64.59,481900.0,42.2351,42.2939,42.1567,42.1894,481900.0
2012-07-12 15:50:00,64.6,64.61,64.45,64.51,1492200.0,42.1959,42.2024,42.0979,42.1371,1492200.0
2012-07-13 09:30:00,64.59,64.85,64.55,64.85,105500.0,42.1894,42.3592,42.1632,42.3592,105500.0
2012-07-13 09:40:00,64.87,65.01,64.82,64.98,238700.0,42.3723,42.4637,42.3396,42.4441,238700.0
2012-07-13 09:50:00,64.97,65.08,64.93,65.07,181700.0,42.4376,42.5094,42.4115,42.5029,181700.0
2012-07-13 10:00:00,65.08,65.2,65.0,65.14,428600.0,42.5094,42.5878,42.4572,42.5486,428600.0
2012-07-13 10:10:00,65.14,65.2,65.13,65.19,199800.0,42.5486,42.5878,42.5421,42.5813,199800.0
2012-07-13 10:20:00,65.19,65.2,65.11,65.17,152300.0,42.5813,42.5878,42.529,42.5682,152300.0
2012-07-13 10:30:00,65.17,65.18,65.02,65.05,61100.0,42.5682,42.5748,42.4702,42.4898,61100.0
2012-07-13 10:40:00,65.06,65.11,65.01,65.1,107500.0,42.4964,42.529,42.4637,42.5225,107500.0
2012-07-13 10:50:00,65.09,65.17,65.09,65.13,131700.0,42.516,42.5682,42.516,42.5421,131700.0
2012-07-13 11:00:00,65.13,65.17,65.1,65.17,119200.0,42.5421,42.5682,42.5225,42.5682,119200.0
2012-07-13 11:10:00,65.16,65.19,65.14,65.18,113700.0,42.5617,42.5813,42.5486,42.5748,113700.0
2012-07-13 11:20:00,65.18,65.21,65.17,65.18,78700.0,42.5748,42.5944,42.5682,42.5748,78700.0
2012-07-13 11:30:00,65.19,65.23,65.18,65.19,70000.0,42.5813,42.6074,42.5748,42.5813,70000.0
2012-07-13 11:40:00,65.19,65.2,65.13,65.13,176700.0,42.5813,42.5878,42.5421,42.5421,176700.0
2012-07-13 11:50:00,65.12,65.16,65.12,65.15,43300.0,42.5356,42.5617,42.5356,42.5552,43300.0
2012-07-13 12:00:00,65.14,65.17,65.13,65.15,34000.0,42.5486,42.5682,42.5421,42.5552,34000.0
2012-07-13 12:10:00,65.15,65.17,65.09,65.1,63200.0,42.5552,42.5682,42.516,42.5225,63200.0
2012-07-13 12:20:00,65.1,65.1,65.06,65.09,39500.0,42.5225,42.5225,42.4964,42.516,39500.0
2012-07-13 12:30:00,65.09,65.12,65.08,65.1,26400.0,42.516,42.5356,42.5094,42.5225,26400.0
2012-07-13 12:40:00,65.09,65.1,65.06,65.08,28000.0,42.516,42.5225,42.4964,42.5094,28000.0
2012-07-13 12:50:00,65.08,65.1,65.07,65.09,47900.0,42.5094,42.5225,42.5029,42.516,47900.0
2012-07-13 13:00:00,65.09,65.14,65.09,65.14,41000.0,42.516,42.5486,42.516,42.5486,41000.0
2012-07-13 13:10:00,65.13,65.16,65.1,65.14,47900.0,42.5421,42.5617,42.5225,42.5486,47900.0
2012-07-13 13:20:00,65.15,65.16,65.11,65.13,28500.0,42.5552,42.5617,42.529,42.5421,28500.0
2012-07-13 13:30:00,65.13,65.14,65.09,65.11,40000.0,42.5421,42.5486,42.516,42.529,40000.0
2012-07-13 13:40:00,65.11,65.13,65.09,65.11,47400.0,42.529,42.5421,42.516,42.529,47400.0
2012-07-13 13:50:00,65.11,65.13,65.09,65.11,50400.0,42.529,42.5421,42.516,42.529,50400.0
2012-07-13 14:00:00,65.11,65.13,65.07,65.08,25600.0,42.529,42.5421,42.5029,42.5094,25600.0
2012-07-13 14:10:00,65.08,65.09,65.04,65.08,30800.0,42.5094,42.516,42.4833,42.5094,30800.0
2012-07-13 14:20:00,65.08,65.11,65.07,65.07,60100.0,42.5094,42.529,42.5029,42.5029,60100.0
2012-07-13 14:30:00,65.07,65.13,65.07,65.07,40100.0,42.5029,42.5421,42.5029,42.5029,40100.0
2012-07-13 14:40:00,65.07,65.1,65.06,65.08,35700.0,42.5029,42.5225,42.4964,42.5094,35700.0
2012-07-13 14:50:00,65.07,65.12,65.07,65.12,51000.0,42.5029,42.5356,42.5029,42.5356,51000.0
2012-07-13 15:00:00,65.11,65.24,65.11,65.23,63100.0,42.529,42.6139,42.529,42.6074,63100.0
2012-07-13 15:10:00,65.24,65.31,65.23,65.29,123400.0,42.6139,42.6597,42.6074,42.6466,123400.0
2012-07-13 15:20:00,65.3,65.32,65.22,65.22,135600.0,42.6531,42.6662,42.6009,42.6009,135600.0
2012-07-13 15:30:00,65.22,65.26,65.2,65.2,141000.0,42.6009,42.627,42.5878,42.5878,141000.0
2012-07-13 15:40:00,65.2,65.3,65.18,65.27,416400.0,42.5878,42.6531,42.5748,42.6335,416400.0
2012-07-13 15:50:00,65.27,65.28,65.18,65.26,810400.0,42.6335,42.6401,42.5748,42.627,810400.0
2012-07-16 09:30:00,65.11,65.33,65.1,65.29,172300.0,42.529,42.6727,42.5225,42.6466,172300.0
2012-07-16 09:40:00,65.29,65.35,65.26,65.3,256100.0,42.6466,42.6858,42.627,42.6531,256100.0
2012-07-16 09:50:00,65.29,65.32,65.22,65.24,253400.0,42.6466,42.6662,42.6009,42.6139,253400.0
2012-07-16 10:00:00,65.23,65.26,65.13,65.15,186300.0,42.6074,42.627,42.5421,42.5552,186300.0
2012-07-16 10:10:00,65.15,65.31,65.13,65.3,130200.0,42.5552,42.6597,42.5421,42.6531,130200.0
2012-07-16 10:20:00,65.3,65.42,65.26,65.42,196600.0,42.6531,42.7315,42.627,42.7315,196600.0
2012-07-16 10:30:00,65.41,65.5,65.4,65.48,243600.0,42.725,42.7838,42.7185,42.7707,243600.0
2012-07-16 10:40:00,65.49,65.56,65.46,65.46,282100.0,42.7772,42.823,42.7576,42.7576,282100.0
2012-07-16 10:50:00,65.46,65.47,65.41,65.45,194500.0,42.7576,42.7642,42.725,42.7511,194500.0
2012-07-16 11:00:00,65.44,65.47,65.4,65.45,132400.0,42.7446,42.7642,42.7185,42.7511,132400.0
2012-07-16 11:10:00,65.45,65.57,65.45,65.56,241100.0,42.7511,42.8295,42.7511,42.823,241100.0
2012-07-16 11:20:00,65.56,65.56,65.46,65.47,99600.0,42.823,42.823,42.7576,42.7642,99600.0
2012-07-16 11:30:00,65.47,65.48,65.42,65.47,80400.0,42.7642,42.7707,42.7315,42.7642,80400.0
2012-07-16 11:40:00,65.46,65.51,65.45,65.48,99600.0,42.7576,42.7903,42.7511,42.7707,99600.0
2012-07-16 11:50:00,65.47,65.48,65.41,65.42,74500.0,42.7642,42.7707,42.725,42.7315,74500.0
2012-07-16 12:00:00,65.42,65.47,65.41,65.44,77000.0,42.7315,42.7642,42.725,42.7446,77000.0
2012-07-16 12:10:00,65.45,65.46,65.41,65.44,91100.0,42.7511,42.7576,42.725,42.7446,91100.0
2012-07-16 12:20:00,65.44,65.5,65.44,65.49,110600.0,42.7446,42.7838,42.7446,42.7772,110600.0
2012-07-16 12:30:00,65.49,65.56,65.49,65.49,177600.0,42.7772,42.823,42.7772,42.7772,177600.0
2012-07-16 12:40:00,65.49,65.51,65.48,65.49,81700.0,42.7772,42.7903,42.7707,42.7772,81700.0
2012-07-16 12:50:00,65.49,65.54,65.48,65.53,152900.0,42.7772,42.8099,42.7707,42.8034,152900.0
2012-07-16 13:00:00,65.52,65.56,65.49,65.49,65200.0,42.7968,42.823,42.7772,42.7772,65200.0
2012-07-16 13:10:00,65.49,65.49,65.44,65.46,69000.0,42.7772,42.7772,42.7446,42.7576,69000.0
2012-07-16 13:20:00,65.47,65.47,65.42,65.45,182500.0,42.7642,42.7642,42.7315,42.7511,182500.0
2012-07-16 13:30:00,65.45,65.48,65.44,65.44,43600.0,42.7511,42.7707,42.7446,42.7446,43600.0
2012-07-16 13:40:00,65.44,65.47,65.39,65.44,59100.0,42.7446,42.7642,42.7119,42.7446,59100.0
2012-07-16 13:50:00,65.44,65.47,65.42,65.43,70900.0,42.7446,42.7642,42.7315,42.7381,70900.0
2012-07-16 14:00:00,65.43,65.48,65.43,65.48,77700.0,42.7381,42.7707,42.7381,42.7707,77700.0
2012-07-16 14:10:00,65.48,65.54,65.44,65.52,76400.0,42.7707,42.8099,42.7446,42.7968,76400.0
2012-07-16 14:20:00,65.52,65.53,65.49,65.5,47500.0,42.7968,42.8034,42.7772,42.7838,47500.0
2012-07-16 14:30:00,65.51,65.54,65.48,65.48,72800.0,42.7903,42.8099,42.7707,42.7707,72800.0
2012-07-16 14:40:00,65.5,65.51,65.46,65.48,84400.0,42.7838,42.7903,42.7576,42.7707,84400.0
2012-07-16 14:50:00,65.49,65.51,65.45,65.48,73400.0,42.7772,42.7903,42.7511,42.7707,73400.0
2012-07-16 15:00:00,65.48,65.52,65.46,65.5,169100.0,42.7707,42.7968,42.7576,42.7838,169100.0
2012-07-16 15:10:00,65.5,65.56,65.48,65.53,95200.0,42.7838,42.823,42.7707,42.8034,95200.0
2012-07-16 15:20:00,65.53,65.54,65.5,65.5,103900.0,42.8034,42.8099,42.7838,42.7838,103900.0
2012-07-16 15:30:00,65.51,65.51,65.45,65.48,141900.0,42.7903,42.7903,42.7511,42.7707,141900.0
2012-07-16 15:40:00,65.48,65.51,65.43,65.49,212000.0,42.7707,42.7903,42.7381,42.7772,212000.0
2012-07-16 15:50:00,65.49,65.51,65.43,65.47,438700.0,42.7772,42.7903,42.7381,42.7642,438700.0
2012-07-17 09:30:00,65.64,65.89,65.63,65.86,87300.0,42.8752,43.0385,42.8687,43.0189,87300.0
2012-07-17 09:40:00,65.85,65.85,65.54,65.54,172700.0,43.0124,43.0124,42.8099,42.8099,172700.0
2012-07-17 09:50:00,65.53,65.53,65.4,65.43,214800.0,42.8034,42.8034,42.7185,42.7381,214800.0
2012-07-17 10:00:00,65.42,65.44,65.2,65.32,500200.0,42.7315,42.7446,42.5878,42.6662,500200.0
2012-07-17 10:10:00,65.32,65.46,65.3,65.42,163900.0,42.6662,42.7576,42.6531,42.7315,163900.0
2012-07-17 10:20:00,65.41,65.48,65.37,65.41,222100.0,42.725,42.7707,42.6989,42.725,222100.0
2012-07-17 10:30:00,65.4,65.44,65.3,65.3,212400.0,42.7185,42.7446,42.6531,42.6531,212400.0
2012-07-17 10:40:00,65.31,65.31,65.18,65.31,186800.0,42.6597,42.6597,42.5748,42.6597,186800.0
2012-07-17 10:50:00,65.31,65.38,65.29,65.36,72900.0,42.6597,42.7054,42.6466,42.6923,72900.0
2012-07-17 11:00:00,65.37,65.49,65.35,65.44,185700.0,42.6989,42.7772,42.6858,42.7446,185700.0
2012-07-17 11:10:00,65.45,65.5,65.42,65.45,97800.0,42.7511,42.7838,42.7315,42.7511,97800.0
2012-07-17 11:20:00,65.45,65.52,65.45,65.48,99200.0,42.7511,42.7968,42.7511,42.7707,99200.0
2012-07-17 11:30:00,65.49,65.69,65.49,65.69,154800.0,42.7772,42.9079,42.7772,42.9079,154800.0
2012-07-17 11:40:00,65.68,65.74,65.67,65.72,124000.0,42.9013,42.9405,42.8948,42.9275,124000.0
2012-07-17 11:50:00,65.72,65.81,65.69,65.81,101900.0,42.9275,42.9863,42.9079,42.9863,101900.0
2012-07-17 12:00:00,65.82,65.85,65.78,65.79,97400.0,42.9928,43.0124,42.9667,42.9732,97400.0
2012-07-17 12:10:00,65.79,65.79,65.72,65.74,94500.0,42.9732,42.9732,42.9275,42.9405,94500.0
2012-07-17 12:20:00,65.75,65.82,65.75,65.79,45200.0,42.9471,42.9928,42.9471,42.9732,45200.0
2012-07-17 12:30:00,65.79,65.93,65.78,65.91,156400.0,42.9732,43.0646,42.9667,43.0516,156400.0
2012-07-17 12:40:00,65.92,65.96,65.9,65.94,94900.0,43.0581,43.0842,43.0451,43.0712,94900.0
2012-07-17 12:50:00,65.94,65.95,65.86,65.88,86200.0,43.0712,43.0777,43.0189,43.032,86200.0
2012-07-17 13:00:00,65.88,65.94,65.88,65.94,44200.0,43.032,43.0712,43.032,43.0712,44200.0
2012-07-17 13:10:00,65.94,66.02,65.93,66.0,102900.0,43.0712,43.1234,43.0646,43.1104,102900.0
2012-07-17 13:20:00,66.01,66.09,65.98,66.09,245300.0,43.1169,43.1692,43.0973,43.1692,245300.0
2012-07-17 13:30:00,66.09,66.13,66.09,66.12,127200.0,43.1692,43.1953,43.1692,43.1888,127200.0
2012-07-17 13:40:00,66.13,66.15,66.11,66.15,100600.0,43.1953,43.2083,43.1822,43.2083,100600.0
2012-07-17 13:50:00,66.14,66.17,66.11,66.14,83200.0,43.2018,43.2214,43.1822,43.2018,83200.0
2012-07-17 14:00:00,66.14,66.18,66.12,66.16,93100.0,43.2018,43.2279,43.1888,43.2149,93100.0
2012-07-17 14:10:00,66.16,66.21,66.14,66.15,97100.0,43.2149,43.2475,43.2018,43.2083,97100.0
2012-07-17 14:20:00,66.15,66.16,66.11,66.15,61800.0,43.2083,43.2149,43.1822,43.2083,61800.0
2012-07-17 14:30:00,66.15,66.16,66.09,66.09,70400.0,43.2083,43.2149,43.1692,43.1692,70400.0
2012-07-17 14:40:00,66.09,66.1,66.02,66.07,233500.0,43.1692,43.1757,43.1234,43.1561,233500.0
2012-07-17 14:50:00,66.08,66.12,66.02,66.09,247300.0,43.1626,43.1888,43.1234,43.1692,247300.0
2012-07-17 15:00:00,66.09,66.12,66.0,66.04,149300.0,43.1692,43.1888,43.1104,43.1365,149300.0
2012-07-17 15:10:00,66.04,66.09,66.03,66.09,132400.0,43.1365,43.1692,43.13,43.1692,132400.0
2012-07-17 15:20:00,66.08,66.11,66.01,66.02,138900.0,43.1626,43.1822,43.1169,43.1234,138900.0
2012-07-17 15:30:00,66.02,66.02,65.92,65.93,254000.0,43.1234,43.1234,43.0581,43.0646,254000.0
2012-07-17 15:40:00,65.94,66.06,65.93,66.03,297900.0,43.0712,43.1496,43.0646,43.13,297900.0
2012-07-17 15:50:00,66.03,66.1,66.02,66.04,716700.0,43.13,43.1757,43.1234,43.1365,716700.0
2012-07-18 09:30:00,65.79,65.89,65.71,65.79,158200.0,42.9732,43.0385,42.9209,42.9732,158200.0
2012-07-18 09:40:00,65.78,65.89,65.77,65.83,383900.0,42.9667,43.0385,42.9601,42.9993,383900.0
2012-07-18 09:50:00,65.83,65.89,65.7,65.74,225300.0,42.9993,43.0385,42.9144,42.9405,225300.0
2012-07-18 10:00:00,65.74,65.9,65.73,65.79,234400.0,42.9405,43.0451,42.934,42.9732,234400.0
2012-07-18 10:10:00,65.79,65.83,65.67,65.69,162300.0,42.9732,42.9993,42.8948,42.9079,162300.0
2012-07-18 10:20:00,65.7,65.71,65.59,65.6,68000.0,42.9144,42.9209,42.8426,42.8491,68000.0
2012-07-18 10:30:00,65.6,65.61,65.53,65.58,151700.0,42.8491,42.8556,42.8034,42.836,151700.0
2012-07-18 10:40:00,65.58,65.65,65.58,65.63,121400.0,42.836,42.8818,42.836,42.8687,121400.0
2012-07-18 10:50:00,65.64,65.65,65.57,65.61,116900.0,42.8752,42.8818,42.8295,42.8556,116900.0
2012-07-18 11:00:00,65.61,65.62,65.45,65.47,131700.0,42.8556,42.8622,42.7511,42.7642,131700.0
2012-07-18 11:10:00,65.47,65.5,65.43,65.45,155000.0,42.7642,42.7838,42.7381,42.7511,155000.0
2012-07-18 11:20:00,65.46,65.5,65.41,65.41,57500.0,42.7576,42.7838,42.725,42.725,57500.0
2012-07-18 11:30:00,65.41,65.52,65.41,65.52,103600.0,42.725,42.7968,42.725,42.7968,103600.0
2012-07-18 11:40:00,65.51,65.52,65.41,65.41,58400.0,42.7903,42.7968,42.725,42.725,58400.0
2012-07-18 11:50:00,65.41,65.46,65.37,65.38,146600.0,42.725,42.7576,42.6989,42.7054,146600.0
2012-07-18 12:00:00,65.38,65.48,65.38,65.48,88100.0,42.7054,42.7707,42.7054,42.7707,88100.0
2012-07-18 12:10:00,65.48,65.55,65.48,65.55,153600.0,42.7707,42.8164,42.7707,42.8164,153600.0
2012-07-18 12:20:00,65.54,65.58,65.48,65.49,72000.0,42.8099,42.836,42.7707,42.7772,72000.0
2012-07-18 12:30:00,65.49,65.52,65.48,65.48,57500.0,42.7772,42.7968,42.7707,42.7707,57500.0
2012-07-18 12:40:00,65.48,65.5,65.46,65.47,73700.0,42.7707,42.7838,42.7576,42.7642,73700.0
2012-07-18 12:50:00,65.47,65.49,65.44,65.44,55300.0,42.7642,42.7772,42.7446,42.7446,55300.0
2012-07-18 13:00:00,65.44,65.45,65.42,65.43,54700.0,42.7446,42.7511,42.7315,42.7381,54700.0
2012-07-18 13:10:00,65.43,65.43,65.39,65.4,43900.0,42.7381,42.7381,42.7119,42.7185,43900.0
2012-07-18 13:20:00,65.4,65.44,65.38,65.42,221300.0,42.7185,42.7446,42.7054,42.7315,221300.0
2012-07-18 13:30:00,65.42,65.42,65.35,65.35,251600.0,42.7315,42.7315,42.6858,42.6858,251600.0
2012-07-18 13:40:00,65.36,65.37,65.34,65.36,74800.0,42.6923,42.6989,42.6793,42.6923,74800.0
2012-07-18 13:50:00,65.36,65.38,65.32,65.38,121100.0,42.6923,42.7054,42.6662,42.7054,121100.0
2012-07-18 14:00:00,65.38,65.44,65.37,65.38,63000.0,42.7054,42.7446,42.6989,42.7054,63000.0
2012-07-18 14:10:00,65.38,65.45,65.38,65.44,62900.0,42.7054,42.7511,42.7054,42.7446,62900.0
2012-07-18 14:20:00,65.44,65.46,65.39,65.42,55200.0,42.7446,42.7576,42.7119,42.7315,55200.0
2012-07-18 14:30:00,65.42,65.42,65.37,65.37,88900.0,42.7315,42.7315,42.6989,42.6989,88900.0
2012-07-18 14:40:00,65.37,65.38,65.27,65.31,178200.0,42.6989,42.7054,42.6335,42.6597,178200.0
2012-07-18 14:50:00,65.31,65.33,65.27,65.33,112600.0,42.6597,42.6727,42.6335,42.6727,112600.0
2012-07-18 15:00:00,65.33,65.36,65.32,65.36,54700.0,42.6727,42.6923,42.6662,42.6923,54700.0
2012-07-18 15:10:00,65.34,65.41,65.34,65.41,88200.0,42.6793,42.725,42.6793,42.725,88200.0
2012-07-18 15:20:00,65.41,65.44,65.36,65.39,145600.0,42.725,42.7446,42.6923,42.7119,145600.0
2012-07-18 15:30:00,65.4,65.48,65.4,65.43,196800.0,42.7185,42.7707,42.7185,42.7381,196800.0
2012-07-18 15:40:00,65.43,65.47,65.39,65.44,346000.0,42.7381,42.7642,42.7119,42.7446,346000.0
2012-07-18 15:50:00,65.43,65.5,65.41,65.49,987200.0,42.7381,42.7838,42.725,42.7772,987200.0
2012-07-19 09:30:00,65.68,65.68,65.38,65.5,136800.0,42.9013,42.9013,42.7054,42.7838,136800.0
2012-07-19 09:40:00,65.49,65.5,65.23,65.23,226900.0,42.7772,42.7838,42.6074,42.6074,226900.0
2012-07-19 09:50:00,65.24,65.3,65.12,65.12,166100.0,42.6139,42.6531,42.5356,42.5356,166100.0
2012-07-19 10:00:00,65.12,65.12,64.93,64.95,387200.0,42.5356,42.5356,42.4115,42.4245,387200.0
2012-07-19 10:10:00,64.94,64.95,64.77,64.91,471600.0,42.418,42.4245,42.3069,42.3984,471600.0
2012-07-19 10:20:00,64.91,64.98,64.9,64.94,114500.0,42.3984,42.4441,42.3919,42.418,114500.0
2012-07-19 10:30:00,64.95,64.96,64.84,64.84,181200.0,42.4245,42.4311,42.3527,42.3527,181200.0
2012-07-19 10:40:00,64.85,64.85,64.79,64.83,130000.0,42.3592,42.3592,42.32,42.3461,130000.0
2012-07-19 10:50:00,64.83,64.87,64.79,64.8,308600.0,42.3461,42.3723,42.32,42.3265,308600.0
2012-07-19 11:00:00,64.81,64.86,64.77,64.79,112400.0,42.3331,42.3657,42.3069,42.32,112400.0
2012-07-19 11:10:00,64.79,64.8,64.67,64.68,85800.0,42.32,42.3265,42.2416,42.2482,85800.0
2012-07-19 11:20:00,64.68,64.68,64.63,64.64,118900.0,42.2482,42.2482,42.2155,42.222,118900.0
2012-07-19 11:30:00,64.65,64.7,64.64,64.67,153400.0,42.2286,42.2612,42.222,42.2416,153400.0
2012-07-19 11:40:00,64.68,64.68,64.51,64.52,196900.0,42.2482,42.2482,42.1371,42.1437,196900.0
2012-07-19 11:50:00,64.53,64.59,64.53,64.55,209400.0,42.1502,42.1894,42.1502,42.1632,209400.0
2012-07-19 12:00:00,64.56,64.62,64.55,64.61,63500.0,42.1698,42.209,42.1632,42.2024,63500.0
2012-07-19 12:10:00,64.62,64.8,64.62,64.8,240500.0,42.209,42.3265,42.209,42.3265,240500.0
2012-07-19 12:20:00,64.8,64.9,64.8,64.86,217900.0,42.3265,42.3919,42.3265,42.3657,217900.0
2012-07-19 12:30:00,64.86,64.87,64.81,64.82,110100.0,42.3657,42.3723,42.3331,42.3396,110100.0
2012-07-19 12:40:00,64.82,64.83,64.72,64.74,106000.0,42.3396,42.3461,42.2743,42.2874,106000.0
2012-07-19 12:50:00,64.73,64.73,64.61,64.62,105300.0,42.2808,42.2808,42.2024,42.209,105300.0
2012-07-19 13:00:00,64.63,64.72,64.62,64.7,59500.0,42.2155,42.2743,42.209,42.2612,59500.0
2012-07-19 13:10:00,64.7,64.8,64.69,64.74,42300.0,42.2612,42.3265,42.2547,42.2874,42300.0
2012-07-19 13:20:00,64.74,64.8,64.72,64.72,39000.0,42.2874,42.3265,42.2743,42.2743,39000.0
2012-07-19 13:30:00,64.73,64.76,64.67,64.68,273600.0,42.2808,42.3004,42.2416,42.2482,273600.0
2012-07-19 13:40:00,64.68,64.71,64.55,64.61,135900.0,42.2482,42.2678,42.1632,42.2024,135900.0
2012-07-19 13:50:00,64.62,64.69,64.56,64.69,144900.0,42.209,42.2547,42.1698,42.2547,144900.0
2012-07-19 14:00:00,64.69,64.72,64.62,64.66,113200.0,42.2547,42.2743,42.209,42.2351,113200.0
2012-07-19 14:10:00,64.67,64.75,64.64,64.73,60900.0,42.2416,42.2939,42.222,42.2808,60900.0
2012-07-19 14:20:00,64.73,64.77,64.72,64.76,62800.0,42.2808,42.3069,42.2743,42.3004,62800.0
2012-07-19 14:30:00,64.75,64.97,64.75,64.96,95100.0,42.2939,42.4376,42.2939,42.4311,95100.0
2012-07-19 14:40:00,64.95,64.98,64.86,64.86,268600.0,42.4245,42.4441,42.3657,42.3657,268600.0
2012-07-19 14:50:00,64.85,64.85,64.8,64.85,117600.0,42.3592,42.3592,42.3265,42.3592,117600.0
2012-07-19 15:00:00,64.85,64.87,64.76,64.84,161200.0,42.3592,42.3723,42.3004,42.3527,161200.0
2012-07-19 15:10:00,64.85,64.94,64.83,64.93,167800.0,42.3592,42.418,42.3461,42.4115,167800.0
2012-07-19 15:20:00,64.94,64.94,64.82,64.85,219800.0,42.418,42.418,42.3396,42.3592,219800.0
2012-07-19 15:30:00,64.86,64.92,64.83,64.91,249700.0,42.3657,42.4049,42.3461,42.3984,249700.0
2012-07-19 15:40:00,64.9,65.02,64.89,65.02,321400.0,42.3919,42.4702,42.3853,42.4702,321400.0
2012-07-19 15:50:00,65.02,65.03,64.93,64.95,688300.0,42.4702,42.4768,42.4115,42.4245,688300.0
2012-07-20 09:30:00,64.57,64.78,64.51,64.64,161600.0,42.1763,42.3135,42.1371,42.222,161600.0
2012-07-20 09:40:00,64.67,64.69,64.4,64.42,395300.0,42.2416,42.2547,42.0653,42.0783,395300.0
2012-07-20 09:50:00,64.41,64.61,64.4,64.57,151600.0,42.0718,42.2024,42.0653,42.1763,151600.0
2012-07-20 10:00:00,64.56,64.57,64.41,64.43,467400.0,42.1698,42.1763,42.0718,42.0849,467400.0
2012-07-20 10:10:00,64.44,64.54,64.39,64.54,296400.0,42.0914,42.1567,42.0587,42.1567,296400.0
2012-07-20 10:20:00,64.55,64.61,64.52,64.6,129600.0,42.1632,42.2024,42.1437,42.1959,129600.0
2012-07-20 10:30:00,64.6,64.63,64.5,64.63,172000.0,42.1959,42.2155,42.1306,42.2155,172000.0
2012-07-20 10:40:00,64.63,64.71,64.62,64.7,184000.0,42.2155,42.2678,42.209,42.2612,184000.0
2012-07-20 10:50:00,64.71,64.81,64.7,64.79,154300.0,42.2678,42.3331,42.2612,42.32,154300.0
2012-07-20 11:00:00,64.79,64.89,64.75,64.83,122200.0,42.32,42.3853,42.2939,42.3461,122200.0
2012-07-20 11:10:00,64.85,64.86,64.72,64.73,105000.0,42.3592,42.3657,42.2743,42.2808,105000.0
2012-07-20 11:20:00,64.73,64.83,64.72,64.8,63200.0,42.2808,42.3461,42.2743,42.3265,63200.0
2012-07-20 11:30:00,64.8,64.8,64.74,64.74,91700.0,42.3265,42.3265,42.2874,42.2874,91700.0
2012-07-20 11:40:00,64.74,64.83,64.72,64.83,34600.0,42.2874,42.3461,42.2743,42.3461,34600.0
2012-07-20 11:50:00,64.83,64.86,64.8,64.8,56600.0,42.3461,42.3657,42.3265,42.3265,56600.0
2012-07-20 12:00:00,64.81,64.83,64.68,64.7,147500.0,42.3331,42.3461,42.2482,42.2612,147500.0
2012-07-20 12:10:00,64.69,64.71,64.63,64.63,186500.0,42.2547,42.2678,42.2155,42.2155,186500.0
2012-07-20 12:20:00,64.64,64.69,64.62,64.68,240200.0,42.222,42.2547,42.209,42.2482,240200.0
2012-07-20 12:30:00,64.67,64.67,64.57,64.6,112000.0,42.2416,42.2416,42.1763,42.1959,112000.0
2012-07-20 12:40:00,64.6,64.63,64.59,64.61,96100.0,42.1959,42.2155,42.1894,42.2024,96100.0
2012-07-20 12:50:00,64.62,64.65,64.6,64.64,101600.0,42.209,42.2286,42.1959,42.222,101600.0
2012-07-20 13:00:00,64.65,64.67,64.58,64.64,166300.0,42.2286,42.2416,42.1828,42.222,166300.0
2012-07-20 13:10:00,64.63,64.7,64.61,64.65,63300.0,42.2155,42.2612,42.2024,42.2286,63300.0
2012-07-20 13:20:00,64.66,64.66,64.6,64.63,36500.0,42.2351,42.2351,42.1959,42.2155,36500.0
2012-07-20 13:30:00,64.63,64.68,64.63,64.68,37600.0,42.2155,42.2482,42.2155,42.2482,37600.0
2012-07-20 13:40:00,64.67,64.68,64.58,64.62,293400.0,42.2416,42.2482,42.1828,42.209,293400.0
2012-07-20 13:50:00,64.61,64.66,64.6,64.65,53100.0,42.2024,42.2351,42.1959,42.2286,53100.0
2012-07-20 14:00:00,64.65,64.67,64.61,64.61,39800.0,42.2286,42.2416,42.2024,42.2024,39800.0
2012-07-20 14:10:00,64.6,64.63,64.59,64.63,36300.0,42.1959,42.2155,42.1894,42.2155,36300.0
2012-07-20 14:20:00,64.63,64.64,64.54,64.54,56000.0,42.2155,42.222,42.1567,42.1567,56000.0
2012-07-20 14:30:00,64.55,64.59,64.53,64.56,48300.0,42.1632,42.1894,42.1502,42.1698,48300.0
2012-07-20 14:40:00,64.56,64.62,64.56,64.62,46500.0,42.1698,42.209,42.1698,42.209,46500.0
2012-07-20 14:50:00,64.62,64.64,64.61,64.64,64100.0,42.209,42.222,42.2024,42.222,64100.0
2012-07-20 15:00:00,64.62,64.66,64.61,64.65,122500.0,42.209,42.2351,42.2024,42.2286,122500.0
2012-07-20 15:10:00,64.65,64.67,64.63,64.65,103600.0,42.2286,42.2416,42.2155,42.2286,103600.0
2012-07-20 15:20:00,64.65,64.68,64.62,64.65,127900.0,42.2286,42.2482,42.209,42.2286,127900.0
2012-07-20 15:30:00,64.65,64.68,64.6,64.67,227800.0,42.2286,42.2482,42.1959,42.2416,227800.0
2012-07-20 15:40:00,64.67,64.73,64.67,64.72,246400.0,42.2416,42.2808,42.2416,42.2743,246400.0
2012-07-20 15:50:00,64.71,64.73,64.65,64.69,632500.0,42.2678,42.2808,42.2286,42.2547,632500.0
2012-07-23 09:30:00,63.99,64.11,63.85,64.09,391100.0,41.7975,41.8758,41.706,41.8628,391100.0
2012-07-23 09:40:00,64.09,64.22,64.07,64.1,178300.0,41.8628,41.9477,41.8497,41.8693,178300.0
2012-07-23 09:50:00,64.1,64.1,63.98,64.04,245700.0,41.8693,41.8693,41.7909,41.8301,245700.0
2012-07-23 10:00:00,64.04,64.07,63.93,63.93,176900.0,41.8301,41.8497,41.7583,41.7583,176900.0
2012-07-23 10:10:00,63.93,63.97,63.91,63.97,120900.0,41.7583,41.7844,41.7452,41.7844,120900.0
2012-07-23 10:20:00,63.97,64.0,63.93,63.97,88300.0,41.7844,41.804,41.7583,41.7844,88300.0
2012-07-23 10:30:00,63.97,64.01,63.91,64.0,320500.0,41.7844,41.8105,41.7452,41.804,320500.0
2012-07-23 10:40:00,64.02,64.06,63.97,63.98,183200.0,41.8171,41.8432,41.7844,41.7909,183200.0
2012-07-23 10:50:00,63.98,64.07,63.98,64.07,101900.0,41.7909,41.8497,41.7909,41.8497,101900.0
2012-07-23 11:00:00,64.08,64.14,64.07,64.12,119100.0,41.8562,41.8954,41.8497,41.8824,119100.0
2012-07-23 11:10:00,64.11,64.13,64.04,64.06,163000.0,41.8758,41.8889,41.8301,41.8432,163000.0
2012-07-23 11:20:00,64.06,64.08,64.0,64.08,54000.0,41.8432,41.8562,41.804,41.8562,54000.0
2012-07-23 11:30:00,64.08,64.09,63.95,63.97,204800.0,41.8562,41.8628,41.7713,41.7844,204800.0
2012-07-23 11:40:00,63.96,63.99,63.94,63.99,79400.0,41.7779,41.7975,41.7648,41.7975,79400.0
2012-07-23 11:50:00,63.99,64.09,63.99,64.08,48100.0,41.7975,41.8628,41.7975,41.8562,48100.0
2012-07-23 12:00:00,64.08,64.1,64.05,64.06,63200.0,41.8562,41.8693,41.8367,41.8432,63200.0
2012-07-23 12:10:00,64.06,64.07,63.95,63.97,43200.0,41.8432,41.8497,41.7713,41.7844,43200.0
2012-07-23 12:20:00,63.96,64.02,63.96,64.02,47700.0,41.7779,41.8171,41.7779,41.8171,47700.0
2012-07-23 12:30:00,64.02,64.12,63.98,64.1,52600.0,41.8171,41.8824,41.7909,41.8693,52600.0
2012-07-23 12:40:00,64.1,64.15,64.09,64.14,33500.0,41.8693,41.902,41.8628,41.8954,33500.0
2012-07-23 12:50:00,64.14,64.2,64.12,64.16,69400.0,41.8954,41.9346,41.8824,41.9085,69400.0
2012-07-23 13:00:00,64.17,64.18,64.12,64.13,35300.0,41.915,41.9216,41.8824,41.8889,35300.0
2012-07-23 13:10:00,64.13,64.2,64.11,64.18,92700.0,41.8889,41.9346,41.8758,41.9216,92700.0
2012-07-23 13:20:00,64.19,64.21,64.17,64.17,55400.0,41.9281,41.9412,41.915,41.915,55400.0
2012-07-23 13:30:00,64.18,64.25,64.18,64.19,65700.0,41.9216,41.9673,41.9216,41.9281,65700.0
2012-07-23 13:40:00,64.19,64.21,64.15,64.18,39300.0,41.9281,41.9412,41.902,41.9216,39300.0
2012-07-23 13:50:00,64.17,64.2,64.15,64.19,72400.0,41.915,41.9346,41.902,41.9281,72400.0
2012-07-23 14:00:00,64.19,64.25,64.18,64.24,76000.0,41.9281,41.9673,41.9216,41.9608,76000.0
2012-07-23 14:10:00,64.24,64.28,64.23,64.23,126300.0,41.9608,41.9869,41.9542,41.9542,126300.0
2012-07-23 14:20:00,64.23,64.24,64.17,64.2,50700.0,41.9542,41.9608,41.915,41.9346,50700.0
2012-07-23 14:30:00,64.2,64.21,64.15,64.17,106500.0,41.9346,41.9412,41.902,41.915,106500.0
2012-07-23 14:40:00,64.17,64.21,64.17,64.21,80200.0,41.915,41.9412,41.915,41.9412,80200.0
2012-07-23 14:50:00,64.2,64.2,64.16,64.17,30000.0,41.9346,41.9346,41.9085,41.915,30000.0
2012-07-23 15:00:00,64.17,64.2,64.13,64.19,62400.0,41.915,41.9346,41.8889,41.9281,62400.0
2012-07-23 15:10:00,64.19,64.26,64.18,64.25,77500.0,41.9281,41.9738,41.9216,41.9673,77500.0
2012-07-23 15:20:00,64.25,64.46,64.23,64.46,416300.0,41.9673,42.1045,41.9542,42.1045,416300.0
2012-07-23 15:30:00,64.46,64.48,64.34,64.34,135900.0,42.1045,42.1175,42.0261,42.0261,135900.0
2012-07-23 15:40:00,64.35,64.43,64.33,64.42,238300.0,42.0326,42.0849,42.0195,42.0783,238300.0
2012-07-23 15:50:00,64.42,64.45,64.33,64.33,543700.0,42.0783,42.0979,42.0195,42.0195,543700.0
2012-07-24 09:30:00,64.42,64.49,64.19,64.24,372700.0,42.0783,42.1241,41.9281,41.9608,372700.0
2012-07-24 09:40:00,64.24,64.55,64.23,64.42,249200.0,41.9608,42.1632,41.9542,42.0783,249200.0
2012-07-24 09:50:00,64.42,64.48,64.3,64.31,135700.0,42.0783,42.1175,42.0,42.0065,135700.0
2012-07-24 10:00:00,64.3,64.37,64.22,64.33,131700.0,42.0,42.0457,41.9477,42.0195,131700.0
2012-07-24 10:10:00,64.33,64.39,64.27,64.27,194600.0,42.0195,42.0587,41.9804,41.9804,194600.0
2012-07-24 10:20:00,64.26,64.32,64.25,64.29,70600.0,41.9738,42.013,41.9673,41.9934,70600.0
2012-07-24 10:30:00,64.29,64.34,64.27,64.3,45900.0,41.9934,42.0261,41.9804,42.0,45900.0
2012-07-24 10:40:00,64.31,64.33,64.25,64.26,90600.0,42.0065,42.0195,41.9673,41.9738,90600.0
2012-07-24 10:50:00,64.25,64.35,64.24,64.33,159500.0,41.9673,42.0326,41.9608,42.0195,159500.0
2012-07-24 11:00:00,64.32,64.32,64.25,64.26,161500.0,42.013,42.013,41.9673,41.9738,161500.0
2012-07-24 11:10:00,64.27,64.33,64.23,64.33,76900.0,41.9804,42.0195,41.9542,42.0195,76900.0
2012-07-24 11:20:00,64.32,64.43,64.32,64.35,127600.0,42.013,42.0849,42.013,42.0326,127600.0
2012-07-24 11:30:00,64.35,64.37,64.15,64.19,160600.0,42.0326,42.0457,41.902,41.9281,160600.0
2012-07-24 11:40:00,64.18,64.24,64.13,64.24,211700.0,41.9216,41.9608,41.8889,41.9608,211700.0
2012-07-24 11:50:00,64.24,64.25,64.14,64.19,72700.0,41.9608,41.9673,41.8954,41.9281,72700.0
2012-07-24 12:00:00,64.17,64.17,63.99,64.05,233800.0,41.915,41.915,41.7975,41.8367,233800.0
2012-07-24 12:10:00,64.06,64.09,64.02,64.03,94600.0,41.8432,41.8628,41.8171,41.8236,94600.0
2012-07-24 12:20:00,64.02,64.02,63.89,63.93,161400.0,41.8171,41.8171,41.7321,41.7583,161400.0
2012-07-24 12:30:00,63.94,64.05,63.93,64.02,120300.0,41.7648,41.8367,41.7583,41.8171,120300.0
2012-07-24 12:40:00,64.02,64.03,63.98,63.98,28900.0,41.8171,41.8236,41.7909,41.7909,28900.0
2012-07-24 12:50:00,63.98,64.0,63.96,63.98,81700.0,41.7909,41.804,41.7779,41.7909,81700.0
2012-07-24 13:00:00,63.99,63.99,63.91,63.91,235700.0,41.7975,41.7975,41.7452,41.7452,235700.0
2012-07-24 13:10:00,63.9,64.01,63.89,63.97,102000.0,41.7387,41.8105,41.7321,41.7844,102000.0
2012-07-24 13:20:00,63.97,64.0,63.96,63.98,50600.0,41.7844,41.804,41.7779,41.7909,50600.0
2012-07-24 13:30:00,63.97,63.99,63.92,63.98,92500.0,41.7844,41.7975,41.7517,41.7909,92500.0
2012-07-24 13:40:00,63.97,63.99,63.94,63.95,28200.0,41.7844,41.7975,41.7648,41.7713,28200.0
2012-07-24 13:50:00,63.94,64.07,63.94,64.04,69000.0,41.7648,41.8497,41.7648,41.8301,69000.0
2012-07-24 14:00:00,64.03,64.03,63.96,63.97,55600.0,41.8236,41.8236,41.7779,41.7844,55600.0
2012-07-24 14:10:00,63.97,63.97,63.92,63.92,41700.0,41.7844,41.7844,41.7517,41.7517,41700.0
2012-07-24 14:20:00,63.92,63.94,63.74,63.74,202800.0,41.7517,41.7648,41.6342,41.6342,202800.0
2012-07-24 14:30:00,63.74,63.87,63.69,63.87,206100.0,41.6342,41.7191,41.6015,41.7191,206100.0
2012-07-24 14:40:00,63.86,63.92,63.85,63.86,131000.0,41.7125,41.7517,41.706,41.7125,131000.0
2012-07-24 14:50:00,63.86,63.86,63.8,63.84,87000.0,41.7125,41.7125,41.6734,41.6995,87000.0
2012-07-24 15:00:00,63.83,63.91,63.8,63.8,103200.0,41.693,41.7452,41.6734,41.6734,103200.0
2012-07-24 15:10:00,63.8,63.83,63.73,63.74,156000.0,41.6734,41.693,41.6276,41.6342,156000.0
2012-07-24 15:20:00,63.74,63.94,63.72,63.94,141900.0,41.6342,41.7648,41.6211,41.7648,141900.0
2012-07-24 15:30:00,63.94,64.01,63.89,64.0,207400.0,41.7648,41.8105,41.7321,41.804,207400.0
2012-07-24 15:40:00,64.0,64.05,63.8,63.9,576200.0,41.804,41.8367,41.6734,41.7387,576200.0
2012-07-24 15:50:00,63.89,64.1,63.89,64.09,1037900.0,41.7321,41.8693,41.7321,41.8628,1037900.0
2012-07-25 09:30:00,64.29,64.44,64.15,64.37,116400.0,41.9934,42.0914,41.902,42.0457,116400.0
2012-07-25 09:40:00,64.36,64.37,64.08,64.09,173300.0,42.0391,42.0457,41.8562,41.8628,173300.0
2012-07-25 09:50:00,64.09,64.09,64.01,64.06,91200.0,41.8628,41.8628,41.8105,41.8432,91200.0
2012-07-25 10:00:00,64.03,64.05,63.84,63.85,213400.0,41.8236,41.8367,41.6995,41.706,213400.0
2012-07-25 10:10:00,63.86,64.07,63.81,64.05,134900.0,41.7125,41.8497,41.6799,41.8367,134900.0
2012-07-25 10:20:00,64.06,64.09,63.96,64.03,118600.0,41.8432,41.8628,41.7779,41.8236,118600.0
2012-07-25 10:30:00,64.03,64.09,64.0,64.08,59200.0,41.8236,41.8628,41.804,41.8562,59200.0
2012-07-25 10:40:00,64.08,64.14,63.92,63.93,86500.0,41.8562,41.8954,41.7517,41.7583,86500.0
2012-07-25 10:50:00,63.94,63.94,63.73,63.75,167600.0,41.7648,41.7648,41.6276,41.6407,167600.0
2012-07-25 11:00:00,63.76,63.83,63.74,63.81,71600.0,41.6472,41.693,41.6342,41.6799,71600.0
2012-07-25 11:10:00,63.83,63.99,63.83,63.97,48700.0,41.693,41.7975,41.693,41.7844,48700.0
2012-07-25 11:20:00,63.97,64.01,63.95,63.97,54300.0,41.7844,41.8105,41.7713,41.7844,54300.0
2012-07-25 11:30:00,63.96,64.0,63.95,63.98,42800.0,41.7779,41.804,41.7713,41.7909,42800.0
2012-07-25 11:40:00,63.98,63.99,63.88,63.88,55500.0,41.7909,41.7975,41.7256,41.7256,55500.0
2012-07-25 11:50:00,63.88,63.95,63.87,63.94,40800.0,41.7256,41.7713,41.7191,41.7648,40800.0
2012-07-25 12:00:00,63.94,64.02,63.94,64.01,35200.0,41.7648,41.8171,41.7648,41.8105,35200.0
2012-07-25 12:10:00,64.02,64.02,63.98,64.0,44900.0,41.8171,41.8171,41.7909,41.804,44900.0
2012-07-25 12:20:00,63.99,64.06,63.99,64.06,54600.0,41.7975,41.8432,41.7975,41.8432,54600.0
2012-07-25 12:30:00,64.06,64.17,64.06,64.17,45300.0,41.8432,41.915,41.8432,41.915,45300.0
2012-07-25 12:40:00,64.16,64.19,64.11,64.15,39900.0,41.9085,41.9281,41.8758,41.902,39900.0
2012-07-25 12:50:00,64.15,64.15,64.06,64.06,22500.0,41.902,41.902,41.8432,41.8432,22500.0
2012-07-25 13:00:00,64.06,64.14,64.06,64.11,29500.0,41.8432,41.8954,41.8432,41.8758,29500.0
2012-07-25 13:10:00,64.11,64.16,64.11,64.14,20700.0,41.8758,41.9085,41.8758,41.8954,20700.0
2012-07-25 13:20:00,64.15,64.23,64.14,64.23,124400.0,41.902,41.9542,41.8954,41.9542,124400.0
2012-07-25 13:30:00,64.23,64.37,64.18,64.35,94900.0,41.9542,42.0457,41.9216,42.0326,94900.0
2012-07-25 13:40:00,64.35,64.38,64.22,64.22,131800.0,42.0326,42.0522,41.9477,41.9477,131800.0
2012-07-25 13:50:00,64.21,64.24,64.2,64.23,74800.0,41.9412,41.9608,41.9346,41.9542,74800.0
2012-07-25 14:00:00,64.23,64.23,64.16,64.16,40700.0,41.9542,41.9542,41.9085,41.9085,40700.0
2012-07-25 14:10:00,64.16,64.21,64.15,64.18,35200.0,41.9085,41.9412,41.902,41.9216,35200.0
2012-07-25 14:20:00,64.17,64.25,64.17,64.23,44000.0,41.915,41.9673,41.915,41.9542,44000.0
2012-07-25 14:30:00,64.24,64.27,64.2,64.23,62000.0,41.9608,41.9804,41.9346,41.9542,62000.0
2012-07-25 14:40:00,64.24,64.26,64.22,64.25,24500.0,41.9608,41.9738,41.9477,41.9673,24500.0
2012-07-25 14:50:00,64.25,64.27,64.21,64.21,38800.0,41.9673,41.9804,41.9412,41.9412,38800.0
2012-07-25 15:00:00,64.2,64.21,64.15,64.2,63700.0,41.9346,41.9412,41.902,41.9346,63700.0
2012-07-25 15:10:00,64.2,64.2,64.09,64.09,106500.0,41.9346,41.9346,41.8628,41.8628,106500.0
2012-07-25 15:20:00,64.08,64.09,64.02,64.09,73300.0,41.8562,41.8628,41.8171,41.8628,73300.0
2012-07-25 15:30:00,64.09,64.09,64.02,64.03,118300.0,41.8628,41.8628,41.8171,41.8236,118300.0
2012-07-25 15:40:00,64.05,64.06,63.95,64.03,161300.0,41.8367,41.8432,41.7713,41.8236,161300.0
2012-07-25 15:50:00,64.03,64.13,64.0,64.11,359400.0,41.8236,41.8889,41.804,41.8758,359400.0
2012-07-26 09:30:00,64.78,65.13,64.6,65.06,189400.0,42.3135,42.5421,42.1959,42.4964,189400.0
2012-07-26 09:40:00,65.08,65.08,64.7,64.72,339400.0,42.5094,42.5094,42.2612,42.2743,339400.0
2012-07-26 09:50:00,64.69,64.86,64.69,64.8,201200.0,42.2547,42.3657,42.2547,42.3265,201200.0
2012-07-26 10:00:00,64.8,64.8,64.68,64.77,149800.0,42.3265,42.3265,42.2482,42.3069,149800.0
2012-07-26 10:10:00,64.77,64.8,64.7,64.74,142800.0,42.3069,42.3265,42.2612,42.2874,142800.0
2012-07-26 10:20:00,64.76,64.91,64.73,64.81,250500.0,42.3004,42.3984,42.2808,42.3331,250500.0
2012-07-26 10:30:00,64.81,64.88,64.66,64.69,143500.0,42.3331,42.3788,42.2351,42.2547,143500.0
2012-07-26 10:40:00,64.68,64.68,64.59,64.65,68800.0,42.2482,42.2482,42.1894,42.2286,68800.0
2012-07-26 10:50:00,64.65,64.65,64.49,64.54,88500.0,42.2286,42.2286,42.1241,42.1567,88500.0
2012-07-26 11:00:00,64.53,64.53,64.38,64.4,54300.0,42.1502,42.1502,42.0522,42.0653,54300.0
2012-07-26 11:10:00,64.4,64.43,64.38,64.41,134800.0,42.0653,42.0849,42.0522,42.0718,134800.0
2012-07-26 11:20:00,64.41,64.5,64.36,64.5,106500.0,42.0718,42.1306,42.0391,42.1306,106500.0
2012-07-26 11:30:00,64.51,64.59,64.49,64.56,309600.0,42.1371,42.1894,42.1241,42.1698,309600.0
2012-07-26 11:40:00,64.55,64.57,64.43,64.45,101500.0,42.1632,42.1763,42.0849,42.0979,101500.0
2012-07-26 11:50:00,64.47,64.47,64.43,64.45,65200.0,42.111,42.111,42.0849,42.0979,65200.0
2012-07-26 12:00:00,64.45,64.47,64.38,64.42,41600.0,42.0979,42.111,42.0522,42.0783,41600.0
2012-07-26 12:10:00,64.42,64.45,64.41,64.43,50500.0,42.0783,42.0979,42.0718,42.0849,50500.0
2012-07-26 12:20:00,64.43,64.45,64.4,64.43,39900.0,42.0849,42.0979,42.0653,42.0849,39900.0
2012-07-26 12:30:00,64.43,64.45,64.39,64.43,64400.0,42.0849,42.0979,42.0587,42.0849,64400.0
2012-07-26 12:40:00,64.44,64.46,64.42,64.42,51800.0,42.0914,42.1045,42.0783,42.0783,51800.0
2012-07-26 12:50:00,64.43,64.51,64.42,64.51,94800.0,42.0849,42.1371,42.0783,42.1371,94800.0
2012-07-26 13:00:00,64.51,64.54,64.5,64.52,84200.0,42.1371,42.1567,42.1306,42.1437,84200.0
2012-07-26 13:10:00,64.52,64.52,64.49,64.5,28900.0,42.1437,42.1437,42.1241,42.1306,28900.0
2012-07-26 13:20:00,64.49,64.64,64.49,64.6,69600.0,42.1241,42.222,42.1241,42.1959,69600.0
2012-07-26 13:30:00,64.59,64.63,64.49,64.52,72600.0,42.1894,42.2155,42.1241,42.1437,72600.0
2012-07-26 13:40:00,64.52,64.53,64.45,64.45,107100.0,42.1437,42.1502,42.0979,42.0979,107100.0
2012-07-26 13:50:00,64.45,64.45,64.37,64.37,51400.0,42.0979,42.0979,42.0457,42.0457,51400.0
2012-07-26 14:00:00,64.38,64.44,64.38,64.41,76300.0,42.0522,42.0914,42.0522,42.0718,76300.0
2012-07-26 14:10:00,64.4,64.4,64.31,64.31,198000.0,42.0653,42.0653,42.0065,42.0065,198000.0
2012-07-26 14:20:00,64.31,64.39,64.28,64.39,138700.0,42.0065,42.0587,41.9869,42.0587,138700.0
2012-07-26 14:30:00,64.38,64.46,64.38,64.46,174200.0,42.0522,42.1045,42.0522,42.1045,174200.0
2012-07-26 14:40:00,64.47,64.48,64.38,64.41,48100.0,42.111,42.1175,42.0522,42.0718,48100.0
2012-07-26 14:50:00,64.41,64.53,64.4,64.46,117700.0,42.0718,42.1502,42.0653,42.1045,117700.0
2012-07-26 15:00:00,64.46,64.5,64.44,64.5,95200.0,42.1045,42.1306,42.0914,42.1306,95200.0
2012-07-26 15:10:00,64.49,64.55,64.49,64.54,40900.0,42.1241,42.1632,42.1241,42.1567,40900.0
2012-07-26 15:20:00,64.54,64.6,64.51,64.59,55000.0,42.1567,42.1959,42.1371,42.1894,55000.0
2012-07-26 15:30:00,64.58,64.61,64.54,64.56,136900.0,42.1828,42.2024,42.1567,42.1698,136900.0
2012-07-26 15:40:00,64.57,64.68,64.57,64.64,254400.0,42.1763,42.2482,42.1763,42.222,254400.0
2012-07-26 15:50:00,64.65,64.65,64.58,64.61,631900.0,42.2286,42.2286,42.1828,42.2024,631900.0
2012-07-27 09:30:00,64.8,65.02,64.8,64.97,99700.0,42.3265,42.4702,42.3265,42.4376,99700.0
2012-07-27 09:40:00,64.96,65.11,64.89,65.08,103000.0,42.4311,42.529,42.3853,42.5094,103000.0
2012-07-27 09:50:00,65.08,65.13,65.05,65.09,120800.0,42.5094,42.5421,42.4898,42.516,120800.0
2012-07-27 10:00:00,65.09,65.13,65.07,65.08,108900.0,42.516,42.5421,42.5029,42.5094,108900.0
2012-07-27 10:10:00,65.08,65.1,65.03,65.07,148100.0,42.5094,42.5225,42.4768,42.5029,148100.0
2012-07-27 10:20:00,65.08,65.11,65.05,65.07,98100.0,42.5094,42.529,42.4898,42.5029,98100.0
2012-07-27 10:30:00,65.07,65.08,65.0,65.01,129500.0,42.5029,42.5094,42.4572,42.4637,129500.0
2012-07-27 10:40:00,65.01,65.1,65.01,65.09,94900.0,42.4637,42.5225,42.4637,42.516,94900.0
2012-07-27 10:50:00,65.1,65.21,65.07,65.21,154500.0,42.5225,42.5944,42.5029,42.5944,154500.0
2012-07-27 11:00:00,65.21,65.3,65.21,65.28,178600.0,42.5944,42.6531,42.5944,42.6401,178600.0
2012-07-27 11:10:00,65.28,65.28,65.24,65.28,82300.0,42.6401,42.6401,42.6139,42.6401,82300.0
2012-07-27 11:20:00,65.29,65.34,65.28,65.28,82400.0,42.6466,42.6793,42.6401,42.6401,82400.0
2012-07-27 11:30:00,65.28,65.33,65.26,65.26,95200.0,42.6401,42.6727,42.627,42.627,95200.0
2012-07-27 11:40:00,65.27,65.29,65.24,65.25,38800.0,42.6335,42.6466,42.6139,42.6205,38800.0
2012-07-27 11:50:00,65.24,65.28,65.24,65.28,63300.0,42.6139,42.6401,42.6139,42.6401,63300.0
2012-07-27 12:00:00,65.27,65.29,65.25,65.26,27800.0,42.6335,42.6466,42.6205,42.627,27800.0
2012-07-27 12:10:00,65.27,65.28,65.2,65.21,107500.0,42.6335,42.6401,42.5878,42.5944,107500.0
2012-07-27 12:20:00,65.21,65.32,65.21,65.3,60800.0,42.5944,42.6662,42.5944,42.6531,60800.0
2012-07-27 12:30:00,65.31,65.36,65.31,65.33,97800.0,42.6597,42.6923,42.6597,42.6727,97800.0
2012-07-27 12:40:00,65.34,65.35,65.33,65.34,12500.0,42.6793,42.6858,42.6727,42.6793,12500.0
2012-07-27 12:50:00,65.34,65.36,65.32,65.35,53700.0,42.6793,42.6923,42.6662,42.6858,53700.0
2012-07-27 13:00:00,65.36,65.39,65.34,65.38,25400.0,42.6923,42.7119,42.6793,42.7054,25400.0
2012-07-27 13:10:00,65.38,65.39,65.34,65.35,103800.0,42.7054,42.7119,42.6793,42.6858,103800.0
2012-07-27 13:20:00,65.36,65.59,65.33,65.59,139800.0,42.6923,42.8426,42.6727,42.8426,139800.0
2012-07-27 13:30:00,65.6,65.74,65.57,65.69,326400.0,42.8491,42.9405,42.8295,42.9079,326400.0
2012-07-27 13:40:00,65.7,65.7,65.48,65.49,92900.0,42.9144,42.9144,42.7707,42.7772,92900.0
2012-07-27 13:50:00,65.49,65.58,65.47,65.51,181500.0,42.7772,42.836,42.7642,42.7903,181500.0
2012-07-27 14:00:00,65.51,65.55,65.45,65.51,94000.0,42.7903,42.8164,42.7511,42.7903,94000.0
2012-07-27 14:10:00,65.5,65.5,65.36,65.37,107100.0,42.7838,42.7838,42.6923,42.6989,107100.0
2012-07-27 14:20:00,65.36,65.39,65.32,65.33,57300.0,42.6923,42.7119,42.6662,42.6727,57300.0
2012-07-27 14:30:00,65.34,65.38,65.31,65.36,62800.0,42.6793,42.7054,42.6597,42.6923,62800.0
2012-07-27 14:40:00,65.36,65.42,65.34,65.37,135900.0,42.6923,42.7315,42.6793,42.6989,135900.0
2012-07-27 14:50:00,65.37,65.4,65.35,65.37,68500.0,42.6989,42.7185,42.6858,42.6989,68500.0
2012-07-27 15:00:00,65.37,65.48,65.37,65.47,86900.0,42.6989,42.7707,42.6989,42.7642,86900.0
2012-07-27 15:10:00,65.47,65.48,65.42,65.43,149300.0,42.7642,42.7707,42.7315,42.7381,149300.0
2012-07-27 15:20:00,65.43,65.45,65.4,65.44,126900.0,42.7381,42.7511,42.7185,42.7446,126900.0
2012-07-27 15:30:00,65.45,65.51,65.43,65.44,205700.0,42.7511,42.7903,42.7381,42.7446,205700.0
2012-07-27 15:40:00,65.45,65.49,65.39,65.42,309400.0,42.7511,42.7772,42.7119,42.7315,309400.0
2012-07-27 15:50:00,65.42,65.44,65.27,65.34,786600.0,42.7315,42.7446,42.6335,42.6793,786600.0
2012-07-30 09:30:00,65.3,65.51,65.28,65.28,285400.0,42.6531,42.7903,42.6401,42.6401,285400.0
2012-07-30 09:40:00,65.27,65.3,65.23,65.28,128000.0,42.6335,42.6531,42.6074,42.6401,128000.0
2012-07-30 09:50:00,65.28,65.54,65.27,65.54,166100.0,42.6401,42.8099,42.6335,42.8099,166100.0
2012-07-30 10:00:00,65.55,65.6,65.51,65.51,122400.0,42.8164,42.8491,42.7903,42.7903,122400.0
2012-07-30 10:10:00,65.51,65.63,65.51,65.63,50800.0,42.7903,42.8687,42.7903,42.8687,50800.0
2012-07-30 10:20:00,65.62,65.76,65.61,65.64,90400.0,42.8622,42.9536,42.8556,42.8752,90400.0
2012-07-30 10:30:00,65.64,65.65,65.56,65.6,158500.0,42.8752,42.8818,42.823,42.8491,158500.0
2012-07-30 10:40:00,65.6,65.6,65.49,65.52,163900.0,42.8491,42.8491,42.7772,42.7968,163900.0
2012-07-30 10:50:00,65.52,65.6,65.5,65.51,194400.0,42.7968,42.8491,42.7838,42.7903,194400.0
2012-07-30 11:00:00,65.5,65.59,65.48,65.57,59600.0,42.7838,42.8426,42.7707,42.8295,59600.0
2012-07-30 11:10:00,65.58,65.61,65.48,65.5,99300.0,42.836,42.8556,42.7707,42.7838,99300.0
2012-07-30 11:20:00,65.5,65.5,65.41,65.42,71400.0,42.7838,42.7838,42.725,42.7315,71400.0
2012-07-30 11:30:00,65.42,65.47,65.39,65.41,50800.0,42.7315,42.7642,42.7119,42.725,50800.0
2012-07-30 11:40:00,65.4,65.48,65.39,65.47,55200.0,42.7185,42.7707,42.7119,42.7642,55200.0
2012-07-30 11:50:00,65.47,65.47,65.43,65.45,29600.0,42.7642,42.7642,42.7381,42.7511,29600.0
2012-07-30 12:00:00,65.44,65.44,65.4,65.43,28200.0,42.7446,42.7446,42.7185,42.7381,28200.0
2012-07-30 12:10:00,65.43,65.5,65.43,65.47,44800.0,42.7381,42.7838,42.7381,42.7642,44800.0
2012-07-30 12:20:00,65.47,65.51,65.46,65.5,40400.0,42.7642,42.7903,42.7576,42.7838,40400.0
2012-07-30 12:30:00,65.5,65.54,65.48,65.54,40000.0,42.7838,42.8099,42.7707,42.8099,40000.0
2012-07-30 12:40:00,65.55,65.64,65.54,65.58,63200.0,42.8164,42.8752,42.8099,42.836,63200.0
2012-07-30 12:50:00,65.58,65.61,65.54,65.56,58200.0,42.836,42.8556,42.8099,42.823,58200.0
2012-07-30 13:00:00,65.56,65.57,65.5,65.56,45500.0,42.823,42.8295,42.7838,42.823,45500.0
2012-07-30 13:10:00,65.56,65.56,65.53,65.54,38000.0,42.823,42.823,42.8034,42.8099,38000.0
2012-07-30 13:20:00,65.54,65.61,65.54,65.56,37100.0,42.8099,42.8556,42.8099,42.823,37100.0
2012-07-30 13:30:00,65.56,65.64,65.56,65.59,35700.0,42.823,42.8752,42.823,42.8426,35700.0
2012-07-30 13:40:00,65.58,65.58,65.54,65.55,39400.0,42.836,42.836,42.8099,42.8164,39400.0
2012-07-30 13:50:00,65.55,65.57,65.52,65.53,36000.0,42.8164,42.8295,42.7968,42.8034,36000.0
2012-07-30 14:00:00,65.53,65.53,65.47,65.51,72600.0,42.8034,42.8034,42.7642,42.7903,72600.0
2012-07-30 14:10:00,65.52,65.58,65.52,65.56,36000.0,42.7968,42.836,42.7968,42.823,36000.0
2012-07-30 14:20:00,65.57,65.63,65.57,65.62,49700.0,42.8295,42.8687,42.8295,42.8622,49700.0
2012-07-30 14:30:00,65.62,65.64,65.62,65.64,45300.0,42.8622,42.8752,42.8622,42.8752,45300.0
2012-07-30 14:40:00,65.64,65.69,65.64,65.64,67100.0,42.8752,42.9079,42.8752,42.8752,67100.0
2012-07-30 14:50:00,65.64,65.64,65.57,65.57,130800.0,42.8752,42.8752,42.8295,42.8295,130800.0
2012-07-30 15:00:00,65.58,65.58,65.5,65.5,48900.0,42.836,42.836,42.7838,42.7838,48900.0
2012-07-30 15:10:00,65.51,65.53,65.47,65.53,95400.0,42.7903,42.8034,42.7642,42.8034,95400.0
2012-07-30 15:20:00,65.52,65.54,65.47,65.49,80600.0,42.7968,42.8099,42.7642,42.7772,80600.0
2012-07-30 15:30:00,65.5,65.56,65.45,65.46,154500.0,42.7838,42.823,42.7511,42.7576,154500.0
2012-07-30 15:40:00,65.46,65.52,65.45,65.48,183500.0,42.7576,42.7968,42.7511,42.7707,183500.0
2012-07-30 15:50:00,65.49,65.51,65.45,65.5,557200.0,42.7772,42.7903,42.7511,42.7838,557200.0
2012-07-31 09:30:00,65.55,65.64,65.39,65.58,190500.0,42.8164,42.8752,42.7119,42.836,190500.0
2012-07-31 09:40:00,65.56,65.65,65.5,65.53,69500.0,42.823,42.8818,42.7838,42.8034,69500.0
2012-07-31 09:50:00,65.51,65.56,65.41,65.48,72600.0,42.7903,42.823,42.725,42.7707,72600.0
2012-07-31 10:00:00,65.49,65.54,65.37,65.47,133800.0,42.7772,42.8099,42.6989,42.7642,133800.0
2012-07-31 10:10:00,65.47,65.6,65.42,65.57,140100.0,42.7642,42.8491,42.7315,42.8295,140100.0
2012-07-31 10:20:00,65.57,65.59,65.5,65.5,101900.0,42.8295,42.8426,42.7838,42.7838,101900.0
2012-07-31 10:30:00,65.49,65.55,65.49,65.53,97100.0,42.7772,42.8164,42.7772,42.8034,97100.0
2012-07-31 10:40:00,65.53,65.61,65.53,65.55,58000.0,42.8034,42.8556,42.8034,42.8164,58000.0
2012-07-31 10:50:00,65.54,65.55,65.4,65.41,72600.0,42.8099,42.8164,42.7185,42.725,72600.0
2012-07-31 11:00:00,65.42,65.43,65.38,65.41,53800.0,42.7315,42.7381,42.7054,42.725,53800.0
2012-07-31 11:10:00,65.42,65.56,65.42,65.53,61700.0,42.7315,42.823,42.7315,42.8034,61700.0
2012-07-31 11:20:00,65.52,65.54,65.45,65.46,41200.0,42.7968,42.8099,42.7511,42.7576,41200.0
2012-07-31 11:30:00,65.46,65.48,65.4,65.43,52000.0,42.7576,42.7707,42.7185,42.7381,52000.0
2012-07-31 11:40:00,65.43,65.44,65.39,65.4,49300.0,42.7381,42.7446,42.7119,42.7185,49300.0
2012-07-31 11:50:00,65.4,65.42,65.39,65.4,46200.0,42.7185,42.7315,42.7119,42.7185,46200.0
2012-07-31 12:00:00,65.4,65.41,65.31,65.34,64600.0,42.7185,42.725,42.6597,42.6793,64600.0
2012-07-31 12:10:00,65.33,65.33,65.22,65.29,62000.0,42.6727,42.6727,42.6009,42.6466,62000.0
2012-07-31 12:20:00,65.29,65.38,65.28,65.38,140700.0,42.6466,42.7054,42.6401,42.7054,140700.0
2012-07-31 12:30:00,65.37,65.37,65.34,65.36,19000.0,42.6989,42.6989,42.6793,42.6923,19000.0
2012-07-31 12:40:00,65.36,65.38,65.33,65.37,149200.0,42.6923,42.7054,42.6727,42.6989,149200.0
2012-07-31 12:50:00,65.37,65.39,65.33,65.35,85800.0,42.6989,42.7119,42.6727,42.6858,85800.0
2012-07-31 13:00:00,65.34,65.37,65.31,65.37,71600.0,42.6793,42.6989,42.6597,42.6989,71600.0
2012-07-31 13:10:00,65.37,65.37,65.31,65.32,61600.0,42.6989,42.6989,42.6597,42.6662,61600.0
2012-07-31 13:20:00,65.32,65.36,65.31,65.35,62800.0,42.6662,42.6923,42.6597,42.6858,62800.0
2012-07-31 13:30:00,65.35,65.35,65.32,65.35,66800.0,42.6858,42.6858,42.6662,42.6858,66800.0
2012-07-31 13:40:00,65.34,65.35,65.3,65.3,58400.0,42.6793,42.6858,42.6531,42.6531,58400.0
2012-07-31 13:50:00,65.3,65.34,65.3,65.31,63900.0,42.6531,42.6793,42.6531,42.6597,63900.0
2012-07-31 14:00:00,65.3,65.35,65.28,65.34,74800.0,42.6531,42.6858,42.6401,42.6793,74800.0
2012-07-31 14:10:00,65.35,65.39,65.34,65.39,82200.0,42.6858,42.7119,42.6793,42.7119,82200.0
2012-07-31 14:20:00,65.38,65.44,65.36,65.42,46100.0,42.7054,42.7446,42.6923,42.7315,46100.0
2012-07-31 14:30:00,65.41,65.42,65.38,65.4,63100.0,42.725,42.7315,42.7054,42.7185,63100.0
2012-07-31 14:40:00,65.39,65.48,65.39,65.46,55500.0,42.7119,42.7707,42.7119,42.7576,55500.0
2012-07-31 14:50:00,65.46,65.48,65.42,65.43,59700.0,42.7576,42.7707,42.7315,42.7381,59700.0
2012-07-31 15:00:00,65.42,65.43,65.38,65.41,92300.0,42.7315,42.7381,42.7054,42.725,92300.0
2012-07-31 15:10:00,65.41,65.43,65.38,65.43,77500.0,42.725,42.7381,42.7054,42.7381,77500.0
2012-07-31 15:20:00,65.43,65.44,65.38,65.42,133700.0,42.7381,42.7446,42.7054,42.7315,133700.0
2012-07-31 15:30:00,65.42,65.47,65.41,65.41,218000.0,42.7315,42.7642,42.725,42.725,218000.0
2012-07-31 15:40:00,65.41,65.47,65.35,65.44,306600.0,42.725,42.7642,42.6858,42.7446,306600.0
2012-07-31 15:50:00,65.44,65.49,65.42,65.42,598400.0,42.7446,42.7772,42.7315,42.7315,598400.0
2012-08-01 09:30:00,65.72,66.05,65.53,66.04,336200.0,42.9275,43.143,42.8034,43.1365,336200.0
2012-08-01 09:40:00,66.04,66.1,65.94,66.03,180400.0,43.1365,43.1757,43.0712,43.13,180400.0
2012-08-01 09:50:00,66.02,66.02,65.75,65.78,311800.0,43.1234,43.1234,42.9471,42.9667,311800.0
2012-08-01 10:00:00,65.78,65.89,65.76,65.79,204700.0,42.9667,43.0385,42.9536,42.9732,204700.0
2012-08-01 10:10:00,65.79,65.83,65.58,65.59,229300.0,42.9732,42.9993,42.836,42.8426,229300.0
2012-08-01 10:20:00,65.59,65.68,65.58,65.67,141200.0,42.8426,42.9013,42.836,42.8948,141200.0
2012-08-01 10:30:00,65.68,65.73,65.57,65.72,107600.0,42.9013,42.934,42.8295,42.9275,107600.0
2012-08-01 10:40:00,65.73,65.87,65.71,65.87,106000.0,42.934,43.0255,42.9209,43.0255,106000.0
2012-08-01 10:50:00,65.87,65.91,65.82,65.91,95700.0,43.0255,43.0516,42.9928,43.0516,95700.0
2012-08-01 11:00:00,65.92,65.98,65.87,65.97,70800.0,43.0581,43.0973,43.0255,43.0908,70800.0
2012-08-01 11:10:00,65.97,66.04,65.86,66.02,152500.0,43.0908,43.1365,43.0189,43.1234,152500.0
2012-08-01 11:20:00,66.02,66.02,65.79,65.81,122800.0,43.1234,43.1234,42.9732,42.9863,122800.0
2012-08-01 11:30:00,65.81,65.84,65.76,65.76,48500.0,42.9863,43.0059,42.9536,42.9536,48500.0
2012-08-01 11:40:00,65.76,65.76,65.65,65.65,75100.0,42.9536,42.9536,42.8818,42.8818,75100.0
2012-08-01 11:50:00,65.65,65.67,65.64,65.67,31300.0,42.8818,42.8948,42.8752,42.8948,31300.0
2012-08-01 12:00:00,65.66,65.69,65.65,65.69,41400.0,42.8883,42.9079,42.8818,42.9079,41400.0
2012-08-01 12:10:00,65.69,65.7,65.67,65.68,15300.0,42.9079,42.9144,42.8948,42.9013,15300.0
2012-08-01 12:20:00,65.69,65.69,65.64,65.68,49200.0,42.9079,42.9079,42.8752,42.9013,49200.0
2012-08-01 12:30:00,65.68,65.68,65.56,65.57,38900.0,42.9013,42.9013,42.823,42.8295,38900.0
2012-08-01 12:40:00,65.58,65.59,65.56,65.56,18500.0,42.836,42.8426,42.823,42.823,18500.0
2012-08-01 12:50:00,65.56,65.59,65.55,65.55,27200.0,42.823,42.8426,42.8164,42.8164,27200.0
2012-08-01 13:00:00,65.55,65.63,65.54,65.62,62400.0,42.8164,42.8687,42.8099,42.8622,62400.0
2012-08-01 13:10:00,65.62,65.62,65.53,65.55,48300.0,42.8622,42.8622,42.8034,42.8164,48300.0
2012-08-01 13:20:00,65.54,65.62,65.54,65.61,88500.0,42.8099,42.8622,42.8099,42.8556,88500.0
2012-08-01 13:30:00,65.6,65.62,65.56,65.61,39900.0,42.8491,42.8622,42.823,42.8556,39900.0
2012-08-01 13:40:00,65.6,65.68,65.59,65.63,66600.0,42.8491,42.9013,42.8426,42.8687,66600.0
2012-08-01 13:50:00,65.64,65.64,65.48,65.48,164500.0,42.8752,42.8752,42.7707,42.7707,164500.0
2012-08-01 14:00:00,65.48,65.57,65.46,65.57,64800.0,42.7707,42.8295,42.7576,42.8295,64800.0
2012-08-01 14:10:00,65.57,65.59,65.3,65.34,249100.0,42.8295,42.8426,42.6531,42.6793,249100.0
2012-08-01 14:20:00,65.34,65.57,65.34,65.55,223500.0,42.6793,42.8295,42.6793,42.8164,223500.0
2012-08-01 14:30:00,65.56,65.56,65.42,65.45,181200.0,42.823,42.823,42.7315,42.7511,181200.0
2012-08-01 14:40:00,65.45,65.45,65.33,65.35,78300.0,42.7511,42.7511,42.6727,42.6858,78300.0
2012-08-01 14:50:00,65.35,65.41,65.32,65.41,166300.0,42.6858,42.725,42.6662,42.725,166300.0
2012-08-01 15:00:00,65.42,65.46,65.38,65.46,104800.0,42.7315,42.7576,42.7054,42.7576,104800.0
2012-08-01 15:10:00,65.46,65.47,65.39,65.41,69700.0,42.7576,42.7642,42.7119,42.725,69700.0
2012-08-01 15:20:00,65.41,65.56,65.4,65.53,95700.0,42.725,42.823,42.7185,42.8034,95700.0
2012-08-01 15:30:00,65.53,65.55,65.38,65.42,148700.0,42.8034,42.8164,42.7054,42.7315,148700.0
2012-08-01 15:40:00,65.42,65.49,65.32,65.34,195600.0,42.7315,42.7772,42.6662,42.6793,195600.0
2012-08-01 15:50:00,65.33,65.39,65.22,65.23,430300.0,42.6727,42.7119,42.6009,42.6074,430300.0
2012-08-02 09:30:00,65.27,65.27,64.82,64.94,170100.0,42.6335,42.6335,42.3396,42.418,170100.0
2012-08-02 09:40:00,64.97,65.07,64.97,64.98,120500.0,42.4376,42.5029,42.4376,42.4441,120500.0
2012-08-02 09:50:00,65.0,65.0,64.87,64.87,96400.0,42.4572,42.4572,42.3723,42.3723,96400.0
2012-08-02 10:00:00,64.87,64.93,64.78,64.93,163200.0,42.3723,42.4115,42.3135,42.4115,163200.0
2012-08-02 10:10:00,64.94,65.02,64.9,64.97,172900.0,42.418,42.4702,42.3919,42.4376,172900.0
2012-08-02 10:20:00,64.98,65.12,64.96,65.12,123600.0,42.4441,42.5356,42.4311,42.5356,123600.0
2012-08-02 10:30:00,65.12,65.12,65.02,65.02,50500.0,42.5356,42.5356,42.4702,42.4702,50500.0
2012-08-02 10:40:00,65.01,65.14,64.99,65.14,81200.0,42.4637,42.5486,42.4506,42.5486,81200.0
2012-08-02 10:50:00,65.15,65.2,64.94,64.98,202200.0,42.5552,42.5878,42.418,42.4441,202200.0
2012-08-02 11:00:00,64.97,65.02,64.94,64.96,100100.0,42.4376,42.4702,42.418,42.4311,100100.0
2012-08-02 11:10:00,64.95,64.96,64.91,64.92,82500.0,42.4245,42.4311,42.3984,42.4049,82500.0
2012-08-02 11:20:00,64.92,64.94,64.81,64.93,208400.0,42.4049,42.418,42.3331,42.4115,208400.0
2012-08-02 11:30:00,64.93,64.93,64.71,64.75,122700.0,42.4115,42.4115,42.2678,42.2939,122700.0
2012-08-02 11:40:00,64.76,64.8,64.71,64.77,102700.0,42.3004,42.3265,42.2678,42.3069,102700.0
2012-08-02 11:50:00,64.76,64.79,64.71,64.77,96900.0,42.3004,42.32,42.2678,42.3069,96900.0
2012-08-02 12:00:00,64.78,64.84,64.77,64.83,76600.0,42.3135,42.3527,42.3069,42.3461,76600.0
2012-08-02 12:10:00,64.84,64.87,64.81,64.84,109300.0,42.3527,42.3723,42.3331,42.3527,109300.0
2012-08-02 12:20:00,64.85,64.9,64.82,64.89,89600.0,42.3592,42.3919,42.3396,42.3853,89600.0
2012-08-02 12:30:00,64.89,64.92,64.82,64.87,82200.0,42.3853,42.4049,42.3396,42.3723,82200.0
2012-08-02 12:40:00,64.87,64.88,64.83,64.86,31300.0,42.3723,42.3788,42.3461,42.3657,31300.0
2012-08-02 12:50:00,64.87,64.94,64.82,64.92,52700.0,42.3723,42.418,42.3396,42.4049,52700.0
2012-08-02 13:00:00,64.92,64.96,64.88,64.96,81100.0,42.4049,42.4311,42.3788,42.4311,81100.0
2012-08-02 13:10:00,64.96,65.0,64.91,64.94,81600.0,42.4311,42.4572,42.3984,42.418,81600.0
2012-08-02 13:20:00,64.93,64.97,64.91,64.94,61800.0,42.4115,42.4376,42.3984,42.418,61800.0
2012-08-02 13:30:00,64.93,64.93,64.86,64.89,44800.0,42.4115,42.4115,42.3657,42.3853,44800.0
2012-08-02 13:40:00,64.89,64.91,64.85,64.85,26500.0,42.3853,42.3984,42.3592,42.3592,26500.0
2012-08-02 13:50:00,64.85,64.89,64.81,64.81,80000.0,42.3592,42.3853,42.3331,42.3331,80000.0
2012-08-02 14:00:00,64.8,64.89,64.8,64.88,39600.0,42.3265,42.3853,42.3265,42.3788,39600.0
2012-08-02 14:10:00,64.89,64.95,64.88,64.9,46300.0,42.3853,42.4245,42.3788,42.3919,46300.0
2012-08-02 14:20:00,64.9,64.98,64.9,64.95,56100.0,42.3919,42.4441,42.3919,42.4245,56100.0
2012-08-02 14:30:00,64.95,65.11,64.95,65.08,57700.0,42.4245,42.529,42.4245,42.5094,57700.0
2012-08-02 14:40:00,65.08,65.09,65.01,65.03,65800.0,42.5094,42.516,42.4637,42.4768,65800.0
2012-08-02 14:50:00,65.03,65.04,64.94,64.99,54500.0,42.4768,42.4833,42.418,42.4506,54500.0
2012-08-02 15:00:00,65.0,65.1,65.0,65.03,119900.0,42.4572,42.5225,42.4572,42.4768,119900.0
2012-08-02 15:10:00,65.04,65.09,64.99,65.03,165500.0,42.4833,42.516,42.4506,42.4768,165500.0
2012-08-02 15:20:00,65.03,65.15,65.03,65.11,324700.0,42.4768,42.5552,42.4768,42.529,324700.0
2012-08-02 15:30:00,65.09,65.2,65.09,65.2,162000.0,42.516,42.5878,42.516,42.5878,162000.0
2012-08-02 15:40:00,65.2,65.25,65.15,65.22,302500.0,42.5878,42.6205,42.5552,42.6009,302500.0
2012-08-02 15:50:00,65.22,65.32,65.2,65.28,462500.0,42.6009,42.6662,42.5878,42.6401,462500.0
2012-08-03 09:30:00,65.86,66.04,65.82,65.89,166500.0,43.0189,43.1365,42.9928,43.0385,166500.0
2012-08-03 09:40:00,65.89,65.93,65.73,65.83,205900.0,43.0385,43.0646,42.934,42.9993,205900.0
2012-08-03 09:50:00,65.84,65.88,65.81,65.83,114200.0,43.0059,43.032,42.9863,42.9993,114200.0
2012-08-03 10:00:00,65.84,66.02,65.84,65.98,185500.0,43.0059,43.1234,43.0059,43.0973,185500.0
2012-08-03 10:10:00,65.98,65.99,65.89,65.91,79800.0,43.0973,43.1038,43.0385,43.0516,79800.0
2012-08-03 10:20:00,65.92,66.08,65.92,66.07,120700.0,43.0581,43.1626,43.0581,43.1561,120700.0
2012-08-03 10:30:00,66.08,66.09,65.93,65.94,110700.0,43.1626,43.1692,43.0646,43.0712,110700.0
2012-08-03 10:40:00,65.94,65.97,65.85,65.87,68200.0,43.0712,43.0908,43.0124,43.0255,68200.0
2012-08-03 10:50:00,65.88,65.95,65.84,65.95,43800.0,43.032,43.0777,43.0059,43.0777,43800.0
2012-08-03 11:00:00,65.94,65.95,65.9,65.92,41200.0,43.0712,43.0777,43.0451,43.0581,41200.0
2012-08-03 11:10:00,65.92,66.02,65.89,65.95,124600.0,43.0581,43.1234,43.0385,43.0777,124600.0
2012-08-03 11:20:00,65.97,65.97,65.93,65.96,25300.0,43.0908,43.0908,43.0646,43.0842,25300.0
2012-08-03 11:30:00,65.96,66.06,65.94,66.06,160900.0,43.0842,43.1496,43.0712,43.1496,160900.0
2012-08-03 11:40:00,66.05,66.05,66.0,66.0,41900.0,43.143,43.143,43.1104,43.1104,41900.0
2012-08-03 11:50:00,65.99,66.05,65.98,66.05,101000.0,43.1038,43.143,43.0973,43.143,101000.0
2012-08-03 12:00:00,66.04,66.06,65.91,65.91,70700.0,43.1365,43.1496,43.0516,43.0516,70700.0
2012-08-03 12:10:00,65.91,65.92,65.86,65.89,56500.0,43.0516,43.0581,43.0189,43.0385,56500.0
2012-08-03 12:20:00,65.89,65.92,65.88,65.92,36500.0,43.0385,43.0581,43.032,43.0581,36500.0
2012-08-03 12:30:00,65.92,65.93,65.85,65.85,154100.0,43.0581,43.0646,43.0124,43.0124,154100.0
2012-08-03 12:40:00,65.85,65.87,65.84,65.84,35800.0,43.0124,43.0255,43.0059,43.0059,35800.0
2012-08-03 12:50:00,65.84,65.88,65.84,65.84,19300.0,43.0059,43.032,43.0059,43.0059,19300.0
2012-08-03 13:00:00,65.85,65.87,65.82,65.87,21700.0,43.0124,43.0255,42.9928,43.0255,21700.0
2012-08-03 13:10:00,65.87,65.91,65.86,65.9,22900.0,43.0255,43.0516,43.0189,43.0451,22900.0
2012-08-03 13:20:00,65.9,65.9,65.87,65.89,55600.0,43.0451,43.0451,43.0255,43.0385,55600.0
2012-08-03 13:30:00,65.88,65.92,65.88,65.9,33700.0,43.032,43.0581,43.032,43.0451,33700.0
2012-08-03 13:40:00,65.9,65.91,65.89,65.9,14900.0,43.0451,43.0516,43.0385,43.0451,14900.0
2012-08-03 13:50:00,65.9,65.93,65.9,65.92,10600.0,43.0451,43.0646,43.0451,43.0581,10600.0
2012-08-03 14:00:00,65.91,65.95,65.9,65.93,30800.0,43.0516,43.0777,43.0451,43.0646,30800.0
2012-08-03 14:10:00,65.92,65.98,65.92,65.97,68500.0,43.0581,43.0973,43.0581,43.0908,68500.0
2012-08-03 14:20:00,65.97,66.0,65.92,65.92,45500.0,43.0908,43.1104,43.0581,43.0581,45500.0
2012-08-03 14:30:00,65.92,65.95,65.89,65.92,27700.0,43.0581,43.0777,43.0385,43.0581,27700.0
2012-08-03 14:40:00,65.92,65.94,65.87,65.9,52600.0,43.0581,43.0712,43.0255,43.0451,52600.0
2012-08-03 14:50:00,65.9,65.92,65.88,65.9,43300.0,43.0451,43.0581,43.032,43.0451,43300.0
2012-08-03 15:00:00,65.9,65.95,65.9,65.92,53900.0,43.0451,43.0777,43.0451,43.0581,53900.0
2012-08-03 15:10:00,65.91,65.93,65.85,65.86,121900.0,43.0516,43.0646,43.0124,43.0189,121900.0
2012-08-03 15:20:00,65.86,65.89,65.81,65.81,142200.0,43.0189,43.0385,42.9863,42.9863,142200.0
2012-08-03 15:30:00,65.81,65.81,65.68,65.71,636300.0,42.9863,42.9863,42.9013,42.9209,636300.0
2012-08-03 15:40:00,65.72,65.85,65.71,65.85,292300.0,42.9275,43.0124,42.9209,43.0124,292300.0
2012-08-03 15:50:00,65.85,65.85,65.69,65.81,868200.0,43.0124,43.0124,42.9079,42.9863,868200.0
2012-08-06 09:30:00,65.96,66.04,65.81,66.04,53700.0,43.0842,43.1365,42.9863,43.1365,53700.0
2012-08-06 09:40:00,66.04,66.1,66.03,66.08,88900.0,43.1365,43.1757,43.13,43.1626,88900.0
2012-08-06 09:50:00,66.09,66.13,66.02,66.03,119900.0,43.1692,43.1953,43.1234,43.13,119900.0
2012-08-06 10:00:00,66.04,66.08,65.98,65.99,84300.0,43.1365,43.1626,43.0973,43.1038,84300.0
2012-08-06 10:10:00,65.99,66.03,65.86,65.89,83800.0,43.1038,43.13,43.0189,43.0385,83800.0
2012-08-06 10:20:00,65.89,65.95,65.89,65.95,95900.0,43.0385,43.0777,43.0385,43.0777,95900.0
2012-08-06 10:30:00,65.95,66.01,65.91,65.91,133600.0,43.0777,43.1169,43.0516,43.0516,133600.0
2012-08-06 10:40:00,65.91,65.93,65.89,65.93,43000.0,43.0516,43.0646,43.0385,43.0646,43000.0
2012-08-06 10:50:00,65.93,65.96,65.93,65.94,42100.0,43.0646,43.0842,43.0646,43.0712,42100.0
2012-08-06 11:00:00,65.93,65.96,65.93,65.95,43100.0,43.0646,43.0842,43.0646,43.0777,43100.0
2012-08-06 11:10:00,65.95,65.95,65.88,65.89,44600.0,43.0777,43.0777,43.032,43.0385,44600.0
2012-08-06 11:20:00,65.89,65.89,65.81,65.81,74400.0,43.0385,43.0385,42.9863,42.9863,74400.0
2012-08-06 11:30:00,65.8,65.83,65.75,65.75,50200.0,42.9797,42.9993,42.9471,42.9471,50200.0
2012-08-06 11:40:00,65.76,65.78,65.73,65.74,43700.0,42.9536,42.9667,42.934,42.9405,43700.0
2012-08-06 11:50:00,65.74,65.76,65.73,65.73,16800.0,42.9405,42.9536,42.934,42.934,16800.0
2012-08-06 12:00:00,65.73,65.74,65.7,65.72,35100.0,42.934,42.9405,42.9144,42.9275,35100.0
2012-08-06 12:10:00,65.72,65.75,65.71,65.75,17400.0,42.9275,42.9471,42.9209,42.9471,17400.0
2012-08-06 12:20:00,65.74,65.75,65.71,65.72,36600.0,42.9405,42.9471,42.9209,42.9275,36600.0
2012-08-06 12:30:00,65.73,65.79,65.72,65.78,34900.0,42.934,42.9732,42.9275,42.9667,34900.0
2012-08-06 12:40:00,65.77,65.78,65.75,65.77,43100.0,42.9601,42.9667,42.9471,42.9601,43100.0
2012-08-06 12:50:00,65.77,65.79,65.74,65.76,99300.0,42.9601,42.9732,42.9405,42.9536,99300.0
2012-08-06 13:00:00,65.76,65.76,65.71,65.71,47000.0,42.9536,42.9536,42.9209,42.9209,47000.0
2012-08-06 13:10:00,65.72,65.74,65.69,65.74,58500.0,42.9275,42.9405,42.9079,42.9405,58500.0
2012-08-06 13:20:00,65.74,65.76,65.72,65.73,16300.0,42.9405,42.9536,42.9275,42.934,16300.0
2012-08-06 13:30:00,65.74,65.76,65.68,65.68,66100.0,42.9405,42.9536,42.9013,42.9013,66100.0
2012-08-06 13:40:00,65.68,65.73,65.68,65.68,68200.0,42.9013,42.934,42.9013,42.9013,68200.0
2012-08-06 13:50:00,65.68,65.71,65.66,65.71,31500.0,42.9013,42.9209,42.8883,42.9209,31500.0
2012-08-06 14:00:00,65.7,65.72,65.68,65.7,32800.0,42.9144,42.9275,42.9013,42.9144,32800.0
2012-08-06 14:10:00,65.71,65.75,65.71,65.72,25900.0,42.9209,42.9471,42.9209,42.9275,25900.0
2012-08-06 14:20:00,65.73,65.76,65.72,65.72,45600.0,42.934,42.9536,42.9275,42.9275,45600.0
2012-08-06 14:30:00,65.72,65.74,65.71,65.72,45800.0,42.9275,42.9405,42.9209,42.9275,45800.0
2012-08-06 14:40:00,65.72,65.74,65.71,65.72,31900.0,42.9275,42.9405,42.9209,42.9275,31900.0
2012-08-06 14:50:00,65.73,65.74,65.69,65.7,38100.0,42.934,42.9405,42.9079,42.9144,38100.0
2012-08-06 15:00:00,65.69,65.73,65.69,65.7,52200.0,42.9079,42.934,42.9079,42.9144,52200.0
2012-08-06 15:10:00,65.7,65.72,65.67,65.69,76800.0,42.9144,42.9275,42.8948,42.9079,76800.0
2012-08-06 15:20:00,65.69,65.7,65.64,65.68,63000.0,42.9079,42.9144,42.8752,42.9013,63000.0
2012-08-06 15:30:00,65.68,65.71,65.66,65.67,140200.0,42.9013,42.9209,42.8883,42.8948,140200.0
2012-08-06 15:40:00,65.67,65.67,65.61,65.66,158300.0,42.8948,42.8948,42.8556,42.8883,158300.0
2012-08-06 15:50:00,65.66,65.67,65.57,65.59,446900.0,42.8883,42.8948,42.8295,42.8426,446900.0
2012-08-07 09:30:00,65.73,65.75,65.16,65.16,268600.0,42.934,42.9471,42.5617,42.5617,268600.0
2012-08-07 09:40:00,65.16,65.16,64.99,65.0,264300.0,42.5617,42.5617,42.4506,42.4572,264300.0
2012-08-07 09:50:00,65.01,65.06,64.84,64.89,233400.0,42.4637,42.4964,42.3527,42.3853,233400.0
2012-08-07 10:00:00,64.89,65.01,64.83,65.0,270000.0,42.3853,42.4637,42.3461,42.4572,270000.0
2012-08-07 10:10:00,64.99,65.03,64.95,65.01,193500.0,42.4506,42.4768,42.4245,42.4637,193500.0
2012-08-07 10:20:00,65.02,65.14,65.01,65.09,401100.0,42.4702,42.5486,42.4637,42.516,401100.0
2012-08-07 10:30:00,65.09,65.1,64.96,64.96,165500.0,42.516,42.5225,42.4311,42.4311,165500.0
2012-08-07 10:40:00,64.96,64.98,64.93,64.96,111800.0,42.4311,42.4441,42.4115,42.4311,111800.0
2012-08-07 10:50:00,64.96,65.02,64.96,64.99,139200.0,42.4311,42.4702,42.4311,42.4506,139200.0
2012-08-07 11:00:00,64.99,65.0,64.91,64.92,78200.0,42.4506,42.4572,42.3984,42.4049,78200.0
2012-08-07 11:10:00,64.92,64.92,64.89,64.89,51800.0,42.4049,42.4049,42.3853,42.3853,51800.0
2012-08-07 11:20:00,64.89,64.96,64.86,64.95,136300.0,42.3853,42.4311,42.3657,42.4245,136300.0
2012-08-07 11:30:00,64.95,65.01,64.95,65.01,175400.0,42.4245,42.4637,42.4245,42.4637,175400.0
2012-08-07 11:40:00,65.01,65.08,65.01,65.05,80900.0,42.4637,42.5094,42.4637,42.4898,80900.0
2012-08-07 11:50:00,65.04,65.16,65.04,65.16,86100.0,42.4833,42.5617,42.4833,42.5617,86100.0
2012-08-07 12:00:00,65.16,65.17,65.14,65.16,58700.0,42.5617,42.5682,42.5486,42.5617,58700.0
2012-08-07 12:10:00,65.15,65.16,65.13,65.15,38400.0,42.5552,42.5617,42.5421,42.5552,38400.0
2012-08-07 12:20:00,65.15,65.16,65.09,65.11,81200.0,42.5552,42.5617,42.516,42.529,81200.0
2012-08-07 12:30:00,65.11,65.11,65.07,65.09,36500.0,42.529,42.529,42.5029,42.516,36500.0
2012-08-07 12:40:00,65.09,65.13,65.08,65.11,72500.0,42.516,42.5421,42.5094,42.529,72500.0
2012-08-07 12:50:00,65.12,65.16,65.11,65.13,71800.0,42.5356,42.5617,42.529,42.5421,71800.0
2012-08-07 13:00:00,65.13,65.15,65.11,65.11,100900.0,42.5421,42.5552,42.529,42.529,100900.0
2012-08-07 13:10:00,65.11,65.11,65.08,65.09,26700.0,42.529,42.529,42.5094,42.516,26700.0
2012-08-07 13:20:00,65.09,65.11,65.08,65.09,58600.0,42.516,42.529,42.5094,42.516,58600.0
2012-08-07 13:30:00,65.09,65.1,65.07,65.07,14500.0,42.516,42.5225,42.5029,42.5029,14500.0
2012-08-07 13:40:00,65.07,65.08,65.04,65.07,23300.0,42.5029,42.5094,42.4833,42.5029,23300.0
2012-08-07 13:50:00,65.07,65.08,65.04,65.05,44200.0,42.5029,42.5094,42.4833,42.4898,44200.0
2012-08-07 14:00:00,65.04,65.06,65.02,65.02,33500.0,42.4833,42.4964,42.4702,42.4702,33500.0
2012-08-07 14:10:00,65.03,65.04,65.0,65.03,90100.0,42.4768,42.4833,42.4572,42.4768,90100.0
2012-08-07 14:20:00,65.03,65.04,64.98,64.99,83100.0,42.4768,42.4833,42.4441,42.4506,83100.0
2012-08-07 14:30:00,65.0,65.03,65.0,65.0,65800.0,42.4572,42.4768,42.4572,42.4572,65800.0
2012-08-07 14:40:00,65.0,65.0,64.95,64.95,54500.0,42.4572,42.4572,42.4245,42.4245,54500.0
2012-08-07 14:50:00,64.95,64.96,64.89,64.89,75600.0,42.4245,42.4311,42.3853,42.3853,75600.0
2012-08-07 15:00:00,64.9,64.91,64.83,64.84,255100.0,42.3919,42.3984,42.3461,42.3527,255100.0
2012-08-07 15:10:00,64.84,64.9,64.84,64.87,137000.0,42.3527,42.3919,42.3527,42.3723,137000.0
2012-08-07 15:20:00,64.88,64.93,64.88,64.9,84700.0,42.3788,42.4115,42.3788,42.3919,84700.0
2012-08-07 15:30:00,64.91,64.93,64.87,64.9,142500.0,42.3984,42.4115,42.3723,42.3919,142500.0
2012-08-07 15:40:00,64.91,65.03,64.89,65.0,330700.0,42.3984,42.4768,42.3853,42.4572,330700.0
2012-08-07 15:50:00,64.99,65.01,64.88,64.89,850200.0,42.4506,42.4637,42.3788,42.3853,850200.0
2012-08-08 09:30:00,64.69,64.77,64.62,64.69,117200.0,42.2547,42.3069,42.209,42.2547,117200.0
2012-08-08 09:40:00,64.69,64.7,64.53,64.57,98800.0,42.2547,42.2612,42.1502,42.1763,98800.0
2012-08-08 09:50:00,64.58,64.64,64.51,64.55,149500.0,42.1828,42.222,42.1371,42.1632,149500.0
2012-08-08 10:00:00,64.55,64.56,64.48,64.48,92600.0,42.1632,42.1698,42.1175,42.1175,92600.0
2012-08-08 10:10:00,64.48,64.56,64.46,64.53,119200.0,42.1175,42.1698,42.1045,42.1502,119200.0
2012-08-08 10:20:00,64.52,64.56,64.5,64.54,128000.0,42.1437,42.1698,42.1306,42.1567,128000.0
2012-08-08 10:30:00,64.54,64.57,64.44,64.46,82000.0,42.1567,42.1763,42.0914,42.1045,82000.0
2012-08-08 10:40:00,64.45,64.46,64.42,64.42,91200.0,42.0979,42.1045,42.0783,42.0783,91200.0
2012-08-08 10:50:00,64.42,64.45,64.34,64.38,209400.0,42.0783,42.0979,42.0261,42.0522,209400.0
2012-08-08 11:00:00,64.38,64.47,64.37,64.47,122700.0,42.0522,42.111,42.0457,42.111,122700.0
2012-08-08 11:10:00,64.48,64.57,64.48,64.56,129100.0,42.1175,42.1763,42.1175,42.1698,129100.0
2012-08-08 11:20:00,64.56,64.61,64.53,64.61,154100.0,42.1698,42.2024,42.1502,42.2024,154100.0
2012-08-08 11:30:00,64.61,64.63,64.58,64.58,74400.0,42.2024,42.2155,42.1828,42.1828,74400.0
2012-08-08 11:40:00,64.58,64.58,64.47,64.48,127300.0,42.1828,42.1828,42.111,42.1175,127300.0
2012-08-08 11:50:00,64.46,64.47,64.42,64.43,94000.0,42.1045,42.111,42.0783,42.0849,94000.0
2012-08-08 12:00:00,64.43,64.45,64.42,64.43,36300.0,42.0849,42.0979,42.0783,42.0849,36300.0
2012-08-08 12:10:00,64.43,64.43,64.36,64.38,75600.0,42.0849,42.0849,42.0391,42.0522,75600.0
2012-08-08 12:20:00,64.37,64.39,64.34,64.34,48200.0,42.0457,42.0587,42.0261,42.0261,48200.0
2012-08-08 12:30:00,64.34,64.36,64.32,64.36,31500.0,42.0261,42.0391,42.013,42.0391,31500.0
2012-08-08 12:40:00,64.35,64.36,64.29,64.29,60800.0,42.0326,42.0391,41.9934,41.9934,60800.0
2012-08-08 12:50:00,64.29,64.33,64.29,64.33,60500.0,41.9934,42.0195,41.9934,42.0195,60500.0
2012-08-08 13:00:00,64.33,64.36,64.32,64.36,68400.0,42.0195,42.0391,42.013,42.0391,68400.0
2012-08-08 13:10:00,64.35,64.43,64.34,64.41,118600.0,42.0326,42.0849,42.0261,42.0718,118600.0
2012-08-08 13:20:00,64.42,64.46,64.4,64.42,86800.0,42.0783,42.1045,42.0653,42.0783,86800.0
2012-08-08 13:30:00,64.42,64.46,64.42,64.45,38700.0,42.0783,42.1045,42.0783,42.0979,38700.0
2012-08-08 13:40:00,64.44,64.47,64.39,64.39,112900.0,42.0914,42.111,42.0587,42.0587,112900.0
2012-08-08 13:50:00,64.39,64.42,64.38,64.38,69900.0,42.0587,42.0783,42.0522,42.0522,69900.0
2012-08-08 14:00:00,64.38,64.39,64.35,64.39,110400.0,42.0522,42.0587,42.0326,42.0587,110400.0
2012-08-08 14:10:00,64.38,64.39,64.32,64.33,74500.0,42.0522,42.0587,42.013,42.0195,74500.0
2012-08-08 14:20:00,64.33,64.35,64.3,64.34,138400.0,42.0195,42.0326,42.0,42.0261,138400.0
2012-08-08 14:30:00,64.34,64.37,64.31,64.36,46900.0,42.0261,42.0457,42.0065,42.0391,46900.0
2012-08-08 14:40:00,64.36,64.37,64.31,64.31,81500.0,42.0391,42.0457,42.0065,42.0065,81500.0
2012-08-08 14:50:00,64.32,64.36,64.3,64.35,107900.0,42.013,42.0391,42.0,42.0326,107900.0
2012-08-08 15:00:00,64.34,64.41,64.33,64.39,154300.0,42.0261,42.0718,42.0195,42.0587,154300.0
2012-08-08 15:10:00,64.39,64.45,64.38,64.44,155900.0,42.0587,42.0979,42.0522,42.0914,155900.0
2012-08-08 15:20:00,64.45,64.45,64.39,64.39,70400.0,42.0979,42.0979,42.0587,42.0587,70400.0
2012-08-08 15:30:00,64.39,64.43,64.38,64.4,187200.0,42.0587,42.0849,42.0522,42.0653,187200.0
2012-08-08 15:40:00,64.41,64.52,64.39,64.51,437500.0,42.0718,42.1437,42.0587,42.1371,437500.0
2012-08-08 15:50:00,64.51,64.51,64.45,64.51,599500.0,42.1371,42.1371,42.0979,42.1371,599500.0
2012-08-09 09:30:00,64.47,64.57,64.35,64.55,123700.0,42.111,42.1763,42.0326,42.1632,123700.0
2012-08-09 09:40:00,64.54,64.75,64.53,64.64,82200.0,42.1567,42.2939,42.1502,42.222,82200.0
2012-08-09 09:50:00,64.64,64.69,64.59,64.61,129700.0,42.222,42.2547,42.1894,42.2024,129700.0
2012-08-09 10:00:00,64.62,64.63,64.54,64.56,208200.0,42.209,42.2155,42.1567,42.1698,208200.0
2012-08-09 10:10:00,64.57,64.59,64.54,64.59,116800.0,42.1763,42.1894,42.1567,42.1894,116800.0
2012-08-09 10:20:00,64.58,64.62,64.53,64.53,46800.0,42.1828,42.209,42.1502,42.1502,46800.0
2012-08-09 10:30:00,64.54,64.54,64.45,64.45,173500.0,42.1567,42.1567,42.0979,42.0979,173500.0
2012-08-09 10:40:00,64.45,64.47,64.4,64.46,67100.0,42.0979,42.111,42.0653,42.1045,67100.0
2012-08-09 10:50:00,64.46,64.52,64.46,64.48,67000.0,42.1045,42.1437,42.1045,42.1175,67000.0
2012-08-09 11:00:00,64.49,64.53,64.46,64.52,101500.0,42.1241,42.1502,42.1045,42.1437,101500.0
2012-08-09 11:10:00,64.51,64.53,64.48,64.5,33300.0,42.1371,42.1502,42.1175,42.1306,33300.0
2012-08-09 11:20:00,64.51,64.53,64.49,64.5,73500.0,42.1371,42.1502,42.1241,42.1306,73500.0
2012-08-09 11:30:00,64.5,64.5,64.48,64.5,26300.0,42.1306,42.1306,42.1175,42.1306,26300.0
2012-08-09 11:40:00,64.49,64.49,64.35,64.36,122700.0,42.1241,42.1241,42.0326,42.0391,122700.0
2012-08-09 11:50:00,64.36,64.38,64.28,64.31,57800.0,42.0391,42.0522,41.9869,42.0065,57800.0
2012-08-09 12:00:00,64.31,64.33,64.29,64.31,45100.0,42.0065,42.0195,41.9934,42.0065,45100.0
2012-08-09 12:10:00,64.31,64.35,64.31,64.33,67200.0,42.0065,42.0326,42.0065,42.0195,67200.0
2012-08-09 12:20:00,64.32,64.33,64.29,64.33,80100.0,42.013,42.0195,41.9934,42.0195,80100.0
2012-08-09 12:30:00,64.32,64.39,64.32,64.39,49600.0,42.013,42.0587,42.013,42.0587,49600.0
2012-08-09 12:40:00,64.39,64.47,64.38,64.43,55400.0,42.0587,42.111,42.0522,42.0849,55400.0
2012-08-09 12:50:00,64.43,64.48,64.43,64.46,58500.0,42.0849,42.1175,42.0849,42.1045,58500.0
2012-08-09 13:00:00,64.47,64.5,64.47,64.49,41400.0,42.111,42.1306,42.111,42.1241,41400.0
2012-08-09 13:10:00,64.49,64.49,64.4,64.42,41400.0,42.1241,42.1241,42.0653,42.0783,41400.0
2012-08-09 13:20:00,64.43,64.44,64.38,64.39,37400.0,42.0849,42.0914,42.0522,42.0587,37400.0
2012-08-09 13:30:00,64.4,64.44,64.37,64.42,43400.0,42.0653,42.0914,42.0457,42.0783,43400.0
2012-08-09 13:40:00,64.43,64.43,64.39,64.39,25300.0,42.0849,42.0849,42.0587,42.0587,25300.0
2012-08-09 13:50:00,64.39,64.4,64.35,64.37,44400.0,42.0587,42.0653,42.0326,42.0457,44400.0
2012-08-09 14:00:00,64.37,64.43,64.37,64.43,44500.0,42.0457,42.0849,42.0457,42.0849,44500.0
2012-08-09 14:10:00,64.43,64.45,64.42,64.43,30700.0,42.0849,42.0979,42.0783,42.0849,30700.0
2012-08-09 14:20:00,64.43,64.49,64.43,64.48,64500.0,42.0849,42.1241,42.0849,42.1175,64500.0
2012-08-09 14:30:00,64.48,64.52,64.47,64.5,107900.0,42.1175,42.1437,42.111,42.1306,107900.0
2012-08-09 14:40:00,64.5,64.5,64.46,64.46,36900.0,42.1306,42.1306,42.1045,42.1045,36900.0
2012-08-09 14:50:00,64.46,64.5,64.46,64.48,46300.0,42.1045,42.1306,42.1045,42.1175,46300.0
2012-08-09 15:00:00,64.48,64.49,64.43,64.43,92400.0,42.1175,42.1241,42.0849,42.0849,92400.0
2012-08-09 15:10:00,64.43,64.49,64.43,64.47,97500.0,42.0849,42.1241,42.0849,42.111,97500.0
2012-08-09 15:20:00,64.46,64.47,64.44,64.45,119000.0,42.1045,42.111,42.0914,42.0979,119000.0
2012-08-09 15:30:00,64.45,64.48,64.42,64.43,121900.0,42.0979,42.1175,42.0783,42.0849,121900.0
2012-08-09 15:40:00,64.43,64.47,64.36,64.37,188000.0,42.0849,42.111,42.0391,42.0457,188000.0
2012-08-09 15:50:00,64.36,64.39,64.26,64.34,745800.0,42.0391,42.0587,41.9738,42.0261,745800.0
2012-08-10 09:30:00,64.25,64.46,64.2,64.35,289000.0,41.9673,42.1045,41.9346,42.0326,289000.0
2012-08-10 09:40:00,64.35,64.4,64.25,64.25,167600.0,42.0326,42.0653,41.9673,41.9673,167600.0
2012-08-10 09:50:00,64.25,64.33,64.22,64.3,194000.0,41.9673,42.0195,41.9477,42.0,194000.0
2012-08-10 10:00:00,64.3,64.35,64.23,64.32,77000.0,42.0,42.0326,41.9542,42.013,77000.0
2012-08-10 10:10:00,64.32,64.46,64.32,64.37,92700.0,42.013,42.1045,42.013,42.0457,92700.0
2012-08-10 10:20:00,64.37,64.4,64.3,64.31,80800.0,42.0457,42.0653,42.0,42.0065,80800.0
2012-08-10 10:30:00,64.32,64.41,64.3,64.3,55300.0,42.013,42.0718,42.0,42.0,55300.0
2012-08-10 10:40:00,64.3,64.36,64.28,64.31,52600.0,42.0,42.0391,41.9869,42.0065,52600.0
2012-08-10 10:50:00,64.3,64.39,64.27,64.37,95600.0,42.0,42.0587,41.9804,42.0457,95600.0
2012-08-10 11:00:00,64.38,64.38,64.2,64.31,80700.0,42.0522,42.0522,41.9346,42.0065,80700.0
2012-08-10 11:10:00,64.32,64.35,64.26,64.27,100700.0,42.013,42.0326,41.9738,41.9804,100700.0
2012-08-10 11:20:00,64.28,64.32,64.26,64.28,44200.0,41.9869,42.013,41.9738,41.9869,44200.0
2012-08-10 11:30:00,64.28,64.29,64.25,64.29,28700.0,41.9869,41.9934,41.9673,41.9934,28700.0
2012-08-10 11:40:00,64.29,64.31,64.25,64.3,31600.0,41.9934,42.0065,41.9673,42.0,31600.0
2012-08-10 11:50:00,64.31,64.35,64.31,64.33,30600.0,42.0065,42.0326,42.0065,42.0195,30600.0
2012-08-10 12:00:00,64.33,64.33,64.3,64.32,14700.0,42.0195,42.0195,42.0,42.013,14700.0
2012-08-10 12:10:00,64.31,64.35,64.31,64.32,37900.0,42.0065,42.0326,42.0065,42.013,37900.0
2012-08-10 12:20:00,64.33,64.33,64.23,64.25,31100.0,42.0195,42.0195,41.9542,41.9673,31100.0
2012-08-10 12:30:00,64.24,64.27,64.23,64.25,75800.0,41.9608,41.9804,41.9542,41.9673,75800.0
2012-08-10 12:40:00,64.26,64.31,64.26,64.3,29200.0,41.9738,42.0065,41.9738,42.0,29200.0
2012-08-10 12:50:00,64.3,64.31,64.26,64.27,18300.0,42.0,42.0065,41.9738,41.9804,18300.0
2012-08-10 13:00:00,64.27,64.28,64.23,64.25,40600.0,41.9804,41.9869,41.9542,41.9673,40600.0
2012-08-10 13:10:00,64.25,64.25,64.22,64.23,53700.0,41.9673,41.9673,41.9477,41.9542,53700.0
2012-08-10 13:20:00,64.24,64.24,64.23,64.23,11200.0,41.9608,41.9608,41.9542,41.9542,11200.0
2012-08-10 13:30:00,64.24,64.31,64.23,64.29,23900.0,41.9608,42.0065,41.9542,41.9934,23900.0
2012-08-10 13:40:00,64.29,64.34,64.29,64.3,29000.0,41.9934,42.0261,41.9934,42.0,29000.0
2012-08-10 13:50:00,64.3,64.32,64.28,64.29,19300.0,42.0,42.013,41.9869,41.9934,19300.0
2012-08-10 14:00:00,64.3,64.31,64.29,64.3,34700.0,42.0,42.0065,41.9934,42.0,34700.0
2012-08-10 14:10:00,64.29,64.31,64.29,64.31,31600.0,41.9934,42.0065,41.9934,42.0065,31600.0
2012-08-10 14:20:00,64.31,64.35,64.29,64.35,27400.0,42.0065,42.0326,41.9934,42.0326,27400.0
2012-08-10 14:30:00,64.35,64.35,64.3,64.31,27900.0,42.0326,42.0326,42.0,42.0065,27900.0
2012-08-10 14:40:00,64.31,64.34,64.31,64.33,47600.0,42.0065,42.0261,42.0065,42.0195,47600.0
2012-08-10 14:50:00,64.33,64.44,64.32,64.44,80700.0,42.0195,42.0914,42.013,42.0914,80700.0
2012-08-10 15:00:00,64.45,64.45,64.39,64.39,54700.0,42.0979,42.0979,42.0587,42.0587,54700.0
2012-08-10 15:10:00,64.39,64.4,64.36,64.4,40300.0,42.0587,42.0653,42.0391,42.0653,40300.0
2012-08-10 15:20:00,64.4,64.43,64.37,64.37,53500.0,42.0653,42.0849,42.0457,42.0457,53500.0
2012-08-10 15:30:00,64.38,64.41,64.36,64.38,83200.0,42.0522,42.0718,42.0391,42.0522,83200.0
2012-08-10 15:40:00,64.39,64.52,64.39,64.43,189700.0,42.0587,42.1437,42.0587,42.0849,189700.0
2012-08-10 15:50:00,64.43,64.46,64.4,64.45,172000.0,42.0849,42.1045,42.0653,42.0979,172000.0
2012-08-13 09:30:00,64.46,64.61,64.38,64.55,145000.0,42.1045,42.2024,42.0522,42.1632,145000.0
2012-08-13 09:40:00,64.55,64.55,64.44,64.45,128900.0,42.1632,42.1632,42.0914,42.0979,128900.0
2012-08-13 09:50:00,64.45,64.47,64.35,64.36,108800.0,42.0979,42.111,42.0326,42.0391,108800.0
2012-08-13 10:00:00,64.37,64.4,64.34,64.37,70000.0,42.0457,42.0653,42.0261,42.0457,70000.0
2012-08-13 10:10:00,64.37,64.44,64.31,64.43,119300.0,42.0457,42.0914,42.0065,42.0849,119300.0
2012-08-13 10:20:00,64.43,64.44,64.35,64.39,74200.0,42.0849,42.0914,42.0326,42.0587,74200.0
2012-08-13 10:30:00,64.39,64.39,64.23,64.25,176500.0,42.0587,42.0587,41.9542,41.9673,176500.0
2012-08-13 10:40:00,64.25,64.31,64.25,64.27,19600.0,41.9673,42.0065,41.9673,41.9804,19600.0
2012-08-13 10:50:00,64.27,64.28,64.24,64.24,29100.0,41.9804,41.9869,41.9608,41.9608,29100.0
2012-08-13 11:00:00,64.24,64.25,64.17,64.21,77300.0,41.9608,41.9673,41.915,41.9412,77300.0
2012-08-13 11:10:00,64.22,64.24,64.2,64.23,41500.0,41.9477,41.9608,41.9346,41.9542,41500.0
2012-08-13 11:20:00,64.23,64.26,64.21,64.21,48900.0,41.9542,41.9738,41.9412,41.9412,48900.0
2012-08-13 11:30:00,64.22,64.25,64.17,64.23,59000.0,41.9477,41.9673,41.915,41.9542,59000.0
2012-08-13 11:40:00,64.25,64.27,64.23,64.26,30800.0,41.9673,41.9804,41.9542,41.9738,30800.0
2012-08-13 11:50:00,64.26,64.29,64.25,64.28,34900.0,41.9738,41.9934,41.9673,41.9869,34900.0
2012-08-13 12:00:00,64.28,64.31,64.27,64.27,45700.0,41.9869,42.0065,41.9804,41.9804,45700.0
2012-08-13 12:10:00,64.26,64.31,64.26,64.3,50700.0,41.9738,42.0065,41.9738,42.0,50700.0
2012-08-13 12:20:00,64.3,64.32,64.29,64.31,33800.0,42.0,42.013,41.9934,42.0065,33800.0
2012-08-13 12:30:00,64.31,64.33,64.3,64.32,30300.0,42.0065,42.0195,42.0,42.013,30300.0
2012-08-13 12:40:00,64.32,64.38,64.32,64.37,66300.0,42.013,42.0522,42.013,42.0457,66300.0
2012-08-13 12:50:00,64.38,64.42,64.37,64.41,58700.0,42.0522,42.0783,42.0457,42.0718,58700.0
2012-08-13 13:00:00,64.41,64.41,64.34,64.37,178300.0,42.0718,42.0718,42.0261,42.0457,178300.0
2012-08-13 13:10:00,64.37,64.38,64.35,64.36,34800.0,42.0457,42.0522,42.0326,42.0391,34800.0
2012-08-13 13:20:00,64.37,64.37,64.33,64.34,64900.0,42.0457,42.0457,42.0195,42.0261,64900.0
2012-08-13 13:30:00,64.34,64.34,64.32,64.32,24500.0,42.0261,42.0261,42.013,42.013,24500.0
2012-08-13 13:40:00,64.33,64.4,64.32,64.4,51400.0,42.0195,42.0653,42.013,42.0653,51400.0
2012-08-13 13:50:00,64.41,64.42,64.36,64.41,79900.0,42.0718,42.0783,42.0391,42.0718,79900.0
2012-08-13 14:00:00,64.4,64.43,64.39,64.39,20900.0,42.0653,42.0849,42.0587,42.0587,20900.0
2012-08-13 14:10:00,64.4,64.42,64.38,64.42,57200.0,42.0653,42.0783,42.0522,42.0783,57200.0
2012-08-13 14:20:00,64.42,64.48,64.41,64.45,65900.0,42.0783,42.1175,42.0718,42.0979,65900.0
2012-08-13 14:30:00,64.45,64.46,64.41,64.44,126400.0,42.0979,42.1045,42.0718,42.0914,126400.0
2012-08-13 14:40:00,64.44,64.44,64.39,64.4,116900.0,42.0914,42.0914,42.0587,42.0653,116900.0
2012-08-13 14:50:00,64.39,64.47,64.39,64.44,46200.0,42.0587,42.111,42.0587,42.0914,46200.0
2012-08-13 15:00:00,64.44,64.45,64.38,64.38,75600.0,42.0914,42.0979,42.0522,42.0522,75600.0
2012-08-13 15:10:00,64.39,64.4,64.39,64.39,40400.0,42.0587,42.0653,42.0587,42.0587,40400.0
2012-08-13 15:20:00,64.4,64.41,64.38,64.39,83000.0,42.0653,42.0718,42.0522,42.0587,83000.0
2012-08-13 15:30:00,64.4,64.45,64.38,64.44,182800.0,42.0653,42.0979,42.0522,42.0914,182800.0
2012-08-13 15:40:00,64.44,64.51,64.43,64.46,199900.0,42.0914,42.1371,42.0849,42.1045,199900.0
2012-08-13 15:50:00,64.47,64.48,64.42,64.48,460200.0,42.111,42.1175,42.0783,42.1175,460200.0
2012-08-14 09:30:00,64.69,64.74,64.52,64.53,96900.0,42.2547,42.2874,42.1437,42.1502,96900.0
2012-08-14 09:40:00,64.52,64.72,64.5,64.62,143100.0,42.1437,42.2743,42.1306,42.209,143100.0
2012-08-14 09:50:00,64.62,64.64,64.53,64.57,181600.0,42.209,42.222,42.1502,42.1763,181600.0
2012-08-14 10:00:00,64.57,64.62,64.53,64.54,107600.0,42.1763,42.209,42.1502,42.1567,107600.0
2012-08-14 10:10:00,64.53,64.63,64.53,64.58,142100.0,42.1502,42.2155,42.1502,42.1828,142100.0
2012-08-14 10:20:00,64.58,64.6,64.52,64.55,47300.0,42.1828,42.1959,42.1437,42.1632,47300.0
2012-08-14 10:30:00,64.55,64.55,64.42,64.43,99000.0,42.1632,42.1632,42.0783,42.0849,99000.0
2012-08-14 10:40:00,64.42,64.51,64.41,64.51,83200.0,42.0783,42.1371,42.0718,42.1371,83200.0
2012-08-14 10:50:00,64.51,64.58,64.5,64.53,216800.0,42.1371,42.1828,42.1306,42.1502,216800.0
2012-08-14 11:00:00,64.52,64.59,64.52,64.56,29100.0,42.1437,42.1894,42.1437,42.1698,29100.0
2012-08-14 11:10:00,64.56,64.58,64.54,64.54,49100.0,42.1698,42.1828,42.1567,42.1567,49100.0
2012-08-14 11:20:00,64.54,64.59,64.53,64.58,40900.0,42.1567,42.1894,42.1502,42.1828,40900.0
2012-08-14 11:30:00,64.57,64.62,64.56,64.58,55200.0,42.1763,42.209,42.1698,42.1828,55200.0
2012-08-14 11:40:00,64.58,64.65,64.55,64.64,64700.0,42.1828,42.2286,42.1632,42.222,64700.0
2012-08-14 11:50:00,64.64,64.64,64.6,64.61,27600.0,42.222,42.222,42.1959,42.2024,27600.0
2012-08-14 12:00:00,64.61,64.63,64.6,64.62,31400.0,42.2024,42.2155,42.1959,42.209,31400.0
2012-08-14 12:10:00,64.61,64.62,64.59,64.6,36200.0,42.2024,42.209,42.1894,42.1959,36200.0
2012-08-14 12:20:00,64.6,64.61,64.57,64.61,30300.0,42.1959,42.2024,42.1763,42.2024,30300.0
2012-08-14 12:30:00,64.61,64.62,64.55,64.55,34500.0,42.2024,42.209,42.1632,42.1632,34500.0
2012-08-14 12:40:00,64.55,64.56,64.48,64.52,50500.0,42.1632,42.1698,42.1175,42.1437,50500.0
2012-08-14 12:50:00,64.51,64.54,64.51,64.53,20400.0,42.1371,42.1567,42.1371,42.1502,20400.0
2012-08-14 13:00:00,64.54,64.54,64.48,64.48,43100.0,42.1567,42.1567,42.1175,42.1175,43100.0
2012-08-14 13:10:00,64.49,64.49,64.43,64.44,59000.0,42.1241,42.1241,42.0849,42.0914,59000.0
2012-08-14 13:20:00,64.44,64.47,64.43,64.47,29200.0,42.0914,42.111,42.0849,42.111,29200.0
2012-08-14 13:30:00,64.47,64.49,64.45,64.46,42200.0,42.111,42.1241,42.0979,42.1045,42200.0
2012-08-14 13:40:00,64.46,64.47,64.44,64.45,38100.0,42.1045,42.111,42.0914,42.0979,38100.0
2012-08-14 13:50:00,64.45,64.49,64.45,64.49,47700.0,42.0979,42.1241,42.0979,42.1241,47700.0
2012-08-14 14:00:00,64.49,64.53,64.49,64.52,31200.0,42.1241,42.1502,42.1241,42.1437,31200.0
2012-08-14 14:10:00,64.52,64.52,64.47,64.47,55100.0,42.1437,42.1437,42.111,42.111,55100.0
2012-08-14 14:20:00,64.47,64.53,64.46,64.51,51800.0,42.111,42.1502,42.1045,42.1371,51800.0
2012-08-14 14:30:00,64.51,64.52,64.46,64.47,59800.0,42.1371,42.1437,42.1045,42.111,59800.0
2012-08-14 14:40:00,64.46,64.5,64.46,64.48,76500.0,42.1045,42.1306,42.1045,42.1175,76500.0
2012-08-14 14:50:00,64.48,64.5,64.47,64.5,44600.0,42.1175,42.1306,42.111,42.1306,44600.0
2012-08-14 15:00:00,64.49,64.5,64.45,64.46,49400.0,42.1241,42.1306,42.0979,42.1045,49400.0
2012-08-14 15:10:00,64.46,64.48,64.42,64.43,147400.0,42.1045,42.1175,42.0783,42.0849,147400.0
2012-08-14 15:20:00,64.43,64.44,64.41,64.44,79700.0,42.0849,42.0914,42.0718,42.0914,79700.0
2012-08-14 15:30:00,64.44,64.44,64.36,64.4,282400.0,42.0914,42.0914,42.0391,42.0653,282400.0
2012-08-14 15:40:00,64.41,64.41,64.37,64.41,214200.0,42.0718,42.0718,42.0457,42.0718,214200.0
2012-08-14 15:50:00,64.4,64.44,64.33,64.43,506500.0,42.0653,42.0914,42.0195,42.0849,506500.0
2012-08-15 09:30:00,64.31,64.58,64.31,64.56,73100.0,42.0065,42.1828,42.0065,42.1698,73100.0
2012-08-15 09:40:00,64.56,64.67,64.55,64.64,88900.0,42.1698,42.2416,42.1632,42.222,88900.0
2012-08-15 09:50:00,64.65,64.69,64.59,64.6,114700.0,42.2286,42.2547,42.1894,42.1959,114700.0
2012-08-15 10:00:00,64.6,64.73,64.6,64.73,123000.0,42.1959,42.2808,42.1959,42.2808,123000.0
2012-08-15 10:10:00,64.74,64.75,64.69,64.73,133000.0,42.2874,42.2939,42.2547,42.2808,133000.0
2012-08-15 10:20:00,64.73,64.81,64.73,64.78,86800.0,42.2808,42.3331,42.2808,42.3135,86800.0
2012-08-15 10:30:00,64.78,64.8,64.71,64.73,77400.0,42.3135,42.3265,42.2678,42.2808,77400.0
2012-08-15 10:40:00,64.73,64.76,64.67,64.68,94100.0,42.2808,42.3004,42.2416,42.2482,94100.0
2012-08-15 10:50:00,64.68,64.68,64.6,64.62,72200.0,42.2482,42.2482,42.1959,42.209,72200.0
2012-08-15 11:00:00,64.61,64.62,64.57,64.59,51800.0,42.2024,42.209,42.1763,42.1894,51800.0
2012-08-15 11:10:00,64.58,64.59,64.56,64.57,74900.0,42.1828,42.1894,42.1698,42.1763,74900.0
2012-08-15 11:20:00,64.57,64.58,64.51,64.51,52900.0,42.1763,42.1828,42.1371,42.1371,52900.0
2012-08-15 11:30:00,64.52,64.53,64.46,64.46,63700.0,42.1437,42.1502,42.1045,42.1045,63700.0
2012-08-15 11:40:00,64.45,64.53,64.45,64.53,70600.0,42.0979,42.1502,42.0979,42.1502,70600.0
2012-08-15 11:50:00,64.52,64.54,64.5,64.53,25600.0,42.1437,42.1567,42.1306,42.1502,25600.0
2012-08-15 12:00:00,64.54,64.58,64.54,64.58,10900.0,42.1567,42.1828,42.1567,42.1828,10900.0
2012-08-15 12:10:00,64.58,64.6,64.57,64.59,63100.0,42.1828,42.1959,42.1763,42.1894,63100.0
2012-08-15 12:20:00,64.59,64.62,64.59,64.6,51800.0,42.1894,42.209,42.1894,42.1959,51800.0
2012-08-15 12:30:00,64.6,64.63,64.6,64.6,17800.0,42.1959,42.2155,42.1959,42.1959,17800.0
2012-08-15 12:40:00,64.62,64.65,64.61,64.65,22800.0,42.209,42.2286,42.2024,42.2286,22800.0
2012-08-15 12:50:00,64.65,64.67,64.63,64.66,30100.0,42.2286,42.2416,42.2155,42.2351,30100.0
2012-08-15 13:00:00,64.65,64.65,64.62,64.63,19200.0,42.2286,42.2286,42.209,42.2155,19200.0
2012-08-15 13:10:00,64.63,64.63,64.59,64.59,29000.0,42.2155,42.2155,42.1894,42.1894,29000.0
2012-08-15 13:20:00,64.59,64.6,64.57,64.58,6300.0,42.1894,42.1959,42.1763,42.1828,6300.0
2012-08-15 13:30:00,64.59,64.6,64.58,64.58,27800.0,42.1894,42.1959,42.1828,42.1828,27800.0
2012-08-15 13:40:00,64.57,64.59,64.56,64.57,18200.0,42.1763,42.1894,42.1698,42.1763,18200.0
2012-08-15 13:50:00,64.58,64.59,64.56,64.56,18800.0,42.1828,42.1894,42.1698,42.1698,18800.0
2012-08-15 14:00:00,64.55,64.57,64.54,64.56,25300.0,42.1632,42.1763,42.1567,42.1698,25300.0
2012-08-15 14:10:00,64.55,64.62,64.55,64.61,34800.0,42.1632,42.209,42.1632,42.2024,34800.0
2012-08-15 14:20:00,64.61,64.63,64.6,64.62,25900.0,42.2024,42.2155,42.1959,42.209,25900.0
2012-08-15 14:30:00,64.62,64.64,64.58,64.63,65200.0,42.209,42.222,42.1828,42.2155,65200.0
2012-08-15 14:40:00,64.62,64.68,64.62,64.67,42000.0,42.209,42.2482,42.209,42.2416,42000.0
2012-08-15 14:50:00,64.67,64.69,64.63,64.65,63800.0,42.2416,42.2547,42.2155,42.2286,63800.0
2012-08-15 15:00:00,64.65,64.67,64.65,64.66,38200.0,42.2286,42.2416,42.2286,42.2351,38200.0
2012-08-15 15:10:00,64.67,64.68,64.64,64.67,163100.0,42.2416,42.2482,42.222,42.2416,163100.0
2012-08-15 15:20:00,64.67,64.67,64.62,64.65,95100.0,42.2416,42.2416,42.209,42.2286,95100.0
2012-08-15 15:30:00,64.64,64.64,64.61,64.63,112200.0,42.222,42.222,42.2024,42.2155,112200.0
2012-08-15 15:40:00,64.63,64.68,64.63,64.65,115400.0,42.2155,42.2482,42.2155,42.2286,115400.0
2012-08-15 15:50:00,64.65,64.68,64.61,64.63,474000.0,42.2286,42.2482,42.2024,42.2155,474000.0
2012-08-16 09:30:00,64.68,64.74,64.54,64.6,201900.0,42.2482,42.2874,42.1567,42.1959,201900.0
2012-08-16 09:40:00,64.6,64.6,64.38,64.42,185600.0,42.1959,42.1959,42.0522,42.0783,185600.0
2012-08-16 09:50:00,64.43,64.46,64.4,64.43,137700.0,42.0849,42.1045,42.0653,42.0849,137700.0
2012-08-16 10:00:00,64.44,64.49,64.39,64.48,93300.0,42.0914,42.1241,42.0587,42.1175,93300.0
2012-08-16 10:10:00,64.49,64.49,64.42,64.44,201100.0,42.1241,42.1241,42.0783,42.0914,201100.0
2012-08-16 10:20:00,64.44,64.49,64.44,64.47,75200.0,42.0914,42.1241,42.0914,42.111,75200.0
2012-08-16 10:30:00,64.48,64.52,64.45,64.52,53400.0,42.1175,42.1437,42.0979,42.1437,53400.0
2012-08-16 10:40:00,64.53,64.57,64.5,64.52,96600.0,42.1502,42.1763,42.1306,42.1437,96600.0
2012-08-16 10:50:00,64.52,64.58,64.5,64.54,52100.0,42.1437,42.1828,42.1306,42.1567,52100.0
2012-08-16 11:00:00,64.55,64.59,64.53,64.54,132100.0,42.1632,42.1894,42.1502,42.1567,132100.0
2012-08-16 11:10:00,64.53,64.61,64.52,64.6,241000.0,42.1502,42.2024,42.1437,42.1959,241000.0
2012-08-16 11:20:00,64.59,64.61,64.57,64.58,91100.0,42.1894,42.2024,42.1763,42.1828,91100.0
2012-08-16 11:30:00,64.58,64.6,64.55,64.57,51500.0,42.1828,42.1959,42.1632,42.1763,51500.0
2012-08-16 11:40:00,64.57,64.68,64.56,64.67,89500.0,42.1763,42.2482,42.1698,42.2416,89500.0
2012-08-16 11:50:00,64.67,64.72,64.65,64.68,141500.0,42.2416,42.2743,42.2286,42.2482,141500.0
2012-08-16 12:00:00,64.69,64.7,64.64,64.68,109700.0,42.2547,42.2612,42.222,42.2482,109700.0
2012-08-16 12:10:00,64.68,64.72,64.66,64.71,18300.0,42.2482,42.2743,42.2351,42.2678,18300.0
2012-08-16 12:20:00,64.72,64.75,64.7,64.71,88300.0,42.2743,42.2939,42.2612,42.2678,88300.0
2012-08-16 12:30:00,64.72,64.78,64.69,64.77,49200.0,42.2743,42.3135,42.2547,42.3069,49200.0
2012-08-16 12:40:00,64.77,64.81,64.77,64.77,110900.0,42.3069,42.3331,42.3069,42.3069,110900.0
2012-08-16 12:50:00,64.77,64.82,64.77,64.81,121600.0,42.3069,42.3396,42.3069,42.3331,121600.0
2012-08-16 13:00:00,64.81,64.86,64.8,64.86,147000.0,42.3331,42.3657,42.3265,42.3657,147000.0
2012-08-16 13:10:00,64.85,64.9,64.84,64.89,135100.0,42.3592,42.3919,42.3527,42.3853,135100.0
2012-08-16 13:20:00,64.89,64.9,64.86,64.88,48600.0,42.3853,42.3919,42.3657,42.3788,48600.0
2012-08-16 13:30:00,64.88,64.91,64.86,64.89,36900.0,42.3788,42.3984,42.3657,42.3853,36900.0
2012-08-16 13:40:00,64.87,64.88,64.84,64.84,64100.0,42.3723,42.3788,42.3527,42.3527,64100.0
2012-08-16 13:50:00,64.84,64.87,64.81,64.82,112800.0,42.3527,42.3723,42.3331,42.3396,112800.0
2012-08-16 14:00:00,64.81,64.88,64.81,64.88,26900.0,42.3331,42.3788,42.3331,42.3788,26900.0
2012-08-16 14:10:00,64.87,64.91,64.87,64.89,35400.0,42.3723,42.3984,42.3723,42.3853,35400.0
2012-08-16 14:20:00,64.89,64.92,64.89,64.9,62600.0,42.3853,42.4049,42.3853,42.3919,62600.0
2012-08-16 14:30:00,64.9,65.06,64.9,65.05,192200.0,42.3919,42.4964,42.3919,42.4898,192200.0
2012-08-16 14:40:00,65.05,65.07,65.03,65.04,154500.0,42.4898,42.5029,42.4768,42.4833,154500.0
2012-08-16 14:50:00,65.05,65.05,65.0,65.0,101500.0,42.4898,42.4898,42.4572,42.4572,101500.0
2012-08-16 15:00:00,65.0,65.0,64.96,65.0,138800.0,42.4572,42.4572,42.4311,42.4572,138800.0
2012-08-16 15:10:00,65.0,65.05,64.97,65.05,126000.0,42.4572,42.4898,42.4376,42.4898,126000.0
2012-08-16 15:20:00,65.04,65.05,65.01,65.03,174100.0,42.4833,42.4898,42.4637,42.4768,174100.0
2012-08-16 15:30:00,65.04,65.06,65.02,65.03,148200.0,42.4833,42.4964,42.4702,42.4768,148200.0
2012-08-16 15:40:00,65.03,65.04,64.95,64.96,417600.0,42.4768,42.4833,42.4245,42.4311,417600.0
2012-08-16 15:50:00,64.97,65.1,64.93,65.09,1412100.0,42.4376,42.5225,42.4115,42.516,1412100.0
2012-08-17 09:30:00,65.08,65.19,64.92,64.99,115200.0,42.5094,42.5813,42.4049,42.4506,115200.0
2012-08-17 09:40:00,65.0,65.0,64.87,64.98,178300.0,42.4572,42.4572,42.3723,42.4441,178300.0
2012-08-17 09:50:00,64.97,65.0,64.92,64.97,56000.0,42.4376,42.4572,42.4049,42.4376,56000.0
2012-08-17 10:00:00,64.97,65.0,64.89,64.99,199900.0,42.4376,42.4572,42.3853,42.4506,199900.0
2012-08-17 10:10:00,64.99,65.01,64.97,64.98,144900.0,42.4506,42.4637,42.4376,42.4441,144900.0
2012-08-17 10:20:00,64.97,65.03,64.97,65.01,119100.0,42.4376,42.4768,42.4376,42.4637,119100.0
2012-08-17 10:30:00,65.02,65.04,64.98,64.99,181300.0,42.4702,42.4833,42.4441,42.4506,181300.0
2012-08-17 10:40:00,64.99,65.0,64.96,64.97,110900.0,42.4506,42.4572,42.4311,42.4376,110900.0
2012-08-17 10:50:00,64.97,65.0,64.97,64.99,103700.0,42.4376,42.4572,42.4376,42.4506,103700.0
2012-08-17 11:00:00,65.0,65.03,64.97,65.03,50800.0,42.4572,42.4768,42.4376,42.4768,50800.0
2012-08-17 11:10:00,65.03,65.05,64.96,64.96,396200.0,42.4768,42.4898,42.4311,42.4311,396200.0
2012-08-17 11:20:00,64.96,64.98,64.92,64.94,292500.0,42.4311,42.4441,42.4049,42.418,292500.0
2012-08-17 11:30:00,64.93,64.94,64.91,64.93,215800.0,42.4115,42.418,42.3984,42.4115,215800.0
2012-08-17 11:40:00,64.93,64.95,64.92,64.94,98300.0,42.4115,42.4245,42.4049,42.418,98300.0
2012-08-17 11:50:00,64.94,64.96,64.94,64.95,162300.0,42.418,42.4311,42.418,42.4245,162300.0
2012-08-17 12:00:00,64.95,64.99,64.94,64.97,71200.0,42.4245,42.4506,42.418,42.4376,71200.0
2012-08-17 12:10:00,64.97,65.04,64.97,65.02,256700.0,42.4376,42.4833,42.4376,42.4702,256700.0
2012-08-17 12:20:00,65.02,65.03,64.95,64.95,196400.0,42.4702,42.4768,42.4245,42.4245,196400.0
2012-08-17 12:30:00,64.95,64.96,64.93,64.95,59600.0,42.4245,42.4311,42.4115,42.4245,59600.0
2012-08-17 12:40:00,64.96,65.02,64.95,65.01,40900.0,42.4311,42.4702,42.4245,42.4637,40900.0
2012-08-17 12:50:00,65.0,65.01,64.95,64.96,61500.0,42.4572,42.4637,42.4245,42.4311,61500.0
2012-08-17 13:00:00,64.96,64.97,64.96,64.97,51200.0,42.4311,42.4376,42.4311,42.4376,51200.0
2012-08-17 13:10:00,64.97,65.0,64.96,64.99,60200.0,42.4376,42.4572,42.4311,42.4506,60200.0
2012-08-17 13:20:00,64.99,64.99,64.95,64.97,145100.0,42.4506,42.4506,42.4245,42.4376,145100.0
2012-08-17 13:30:00,64.96,65.01,64.96,64.99,61100.0,42.4311,42.4637,42.4311,42.4506,61100.0
2012-08-17 13:40:00,64.99,65.01,64.98,64.99,111600.0,42.4506,42.4637,42.4441,42.4506,111600.0
2012-08-17 13:50:00,65.0,65.01,64.99,65.0,29900.0,42.4572,42.4637,42.4506,42.4572,29900.0
2012-08-17 14:00:00,65.0,65.02,64.99,65.0,85600.0,42.4572,42.4702,42.4506,42.4572,85600.0
2012-08-17 14:10:00,65.0,65.06,65.0,65.04,64400.0,42.4572,42.4964,42.4572,42.4833,64400.0
2012-08-17 14:20:00,65.04,65.09,65.03,65.07,99900.0,42.4833,42.516,42.4768,42.5029,99900.0
2012-08-17 14:30:00,65.08,65.09,65.06,65.08,111600.0,42.5094,42.516,42.4964,42.5094,111600.0
2012-08-17 14:40:00,65.08,65.08,65.03,65.03,160200.0,42.5094,42.5094,42.4768,42.4768,160200.0
2012-08-17 14:50:00,65.03,65.09,65.03,65.07,137100.0,42.4768,42.516,42.4768,42.5029,137100.0
2012-08-17 15:00:00,65.08,65.13,65.08,65.11,138400.0,42.5094,42.5421,42.5094,42.529,138400.0
2012-08-17 15:10:00,65.11,65.14,65.1,65.13,125300.0,42.529,42.5486,42.5225,42.5421,125300.0
2012-08-17 15:20:00,65.13,65.14,65.11,65.12,167800.0,42.5421,42.5486,42.529,42.5356,167800.0
2012-08-17 15:30:00,65.12,65.12,65.06,65.09,250400.0,42.5356,42.5356,42.4964,42.516,250400.0
2012-08-17 15:40:00,65.08,65.12,65.08,65.12,296900.0,42.5094,42.5356,42.5094,42.5356,296900.0
2012-08-17 15:50:00,65.12,65.14,65.08,65.09,1030600.0,42.5356,42.5486,42.5094,42.516,1030600.0
2012-08-20 09:30:00,65.09,65.18,64.96,65.0,159800.0,42.516,42.5748,42.4311,42.4572,159800.0
2012-08-20 09:40:00,65.0,65.04,64.84,64.9,203800.0,42.4572,42.4833,42.3527,42.3919,203800.0
2012-08-20 09:50:00,64.9,65.0,64.86,64.88,133300.0,42.3919,42.4572,42.3657,42.3788,133300.0
2012-08-20 10:00:00,64.89,64.9,64.84,64.88,91000.0,42.3853,42.3919,42.3527,42.3788,91000.0
2012-08-20 10:10:00,64.88,64.88,64.7,64.74,156400.0,42.3788,42.3788,42.2612,42.2874,156400.0
2012-08-20 10:20:00,64.74,64.75,64.64,64.66,124700.0,42.2874,42.2939,42.222,42.2351,124700.0
2012-08-20 10:30:00,64.65,64.7,64.59,64.69,90100.0,42.2286,42.2612,42.1894,42.2547,90100.0
2012-08-20 10:40:00,64.69,64.74,64.61,64.74,150200.0,42.2547,42.2874,42.2024,42.2874,150200.0
2012-08-20 10:50:00,64.75,64.76,64.7,64.71,70700.0,42.2939,42.3004,42.2612,42.2678,70700.0
2012-08-20 11:00:00,64.7,64.71,64.64,64.65,81600.0,42.2612,42.2678,42.222,42.2286,81600.0
2012-08-20 11:10:00,64.66,64.71,64.65,64.69,127800.0,42.2351,42.2678,42.2286,42.2547,127800.0
2012-08-20 11:20:00,64.69,64.74,64.69,64.72,134100.0,42.2547,42.2874,42.2547,42.2743,134100.0
2012-08-20 11:30:00,64.72,64.75,64.71,64.72,96500.0,42.2743,42.2939,42.2678,42.2743,96500.0
2012-08-20 11:40:00,64.71,64.78,64.71,64.75,108100.0,42.2678,42.3135,42.2678,42.2939,108100.0
2012-08-20 11:50:00,64.75,64.78,64.73,64.75,54400.0,42.2939,42.3135,42.2808,42.2939,54400.0
2012-08-20 12:00:00,64.74,64.76,64.72,64.73,51300.0,42.2874,42.3004,42.2743,42.2808,51300.0
2012-08-20 12:10:00,64.72,64.75,64.72,64.73,50400.0,42.2743,42.2939,42.2743,42.2808,50400.0
2012-08-20 12:20:00,64.73,64.73,64.66,64.68,23800.0,42.2808,42.2808,42.2351,42.2482,23800.0
2012-08-20 12:30:00,64.67,64.69,64.65,64.68,47600.0,42.2416,42.2547,42.2286,42.2482,47600.0
2012-08-20 12:40:00,64.67,64.71,64.66,64.7,69900.0,42.2416,42.2678,42.2351,42.2612,69900.0
2012-08-20 12:50:00,64.69,64.7,64.64,64.66,32500.0,42.2547,42.2612,42.222,42.2351,32500.0
2012-08-20 13:00:00,64.65,64.68,64.64,64.67,28600.0,42.2286,42.2482,42.222,42.2416,28600.0
2012-08-20 13:10:00,64.66,64.7,64.65,64.69,20100.0,42.2351,42.2612,42.2286,42.2547,20100.0
2012-08-20 13:20:00,64.7,64.72,64.69,64.71,47900.0,42.2612,42.2743,42.2547,42.2678,47900.0
2012-08-20 13:30:00,64.71,64.73,64.7,64.7,63000.0,42.2678,42.2808,42.2612,42.2612,63000.0
2012-08-20 13:40:00,64.71,64.83,64.71,64.81,47800.0,42.2678,42.3461,42.2678,42.3331,47800.0
2012-08-20 13:50:00,64.82,64.88,64.82,64.88,53800.0,42.3396,42.3788,42.3396,42.3788,53800.0
2012-08-20 14:00:00,64.88,64.91,64.83,64.91,48400.0,42.3788,42.3984,42.3461,42.3984,48400.0
2012-08-20 14:10:00,64.9,64.95,64.9,64.93,60700.0,42.3919,42.4245,42.3919,42.4115,60700.0
2012-08-20 14:20:00,64.93,64.94,64.91,64.92,41700.0,42.4115,42.418,42.3984,42.4049,41700.0
2012-08-20 14:30:00,64.92,64.96,64.89,64.92,68800.0,42.4049,42.4311,42.3853,42.4049,68800.0
2012-08-20 14:40:00,64.91,64.92,64.84,64.85,133700.0,42.3984,42.4049,42.3527,42.3592,133700.0
2012-08-20 14:50:00,64.85,64.87,64.84,64.87,87800.0,42.3592,42.3723,42.3527,42.3723,87800.0
2012-08-20 15:00:00,64.86,64.89,64.84,64.87,275800.0,42.3657,42.3853,42.3527,42.3723,275800.0
2012-08-20 15:10:00,64.86,64.89,64.83,64.88,94600.0,42.3657,42.3853,42.3461,42.3788,94600.0
2012-08-20 15:20:00,64.88,64.92,64.87,64.89,173000.0,42.3788,42.4049,42.3723,42.3853,173000.0
2012-08-20 15:30:00,64.9,64.92,64.87,64.9,189000.0,42.3919,42.4049,42.3723,42.3919,189000.0
2012-08-20 15:40:00,64.89,64.91,64.82,64.91,173500.0,42.3853,42.3984,42.3396,42.3984,173500.0
2012-08-20 15:50:00,64.9,65.0,64.85,64.98,331800.0,42.3919,42.4572,42.3592,42.4441,331800.0
2012-08-21 09:30:00,65.16,65.28,65.1,65.17,135600.0,42.5617,42.6401,42.5225,42.5682,135600.0
2012-08-21 09:40:00,65.17,65.18,65.04,65.06,90600.0,42.5682,42.5748,42.4833,42.4964,90600.0
2012-08-21 09:50:00,65.06,65.15,65.03,65.14,57300.0,42.4964,42.5552,42.4768,42.5486,57300.0
2012-08-21 10:00:00,65.15,65.18,65.1,65.11,97400.0,42.5552,42.5748,42.5225,42.529,97400.0
2012-08-21 10:10:00,65.11,65.12,65.03,65.08,82500.0,42.529,42.5356,42.4768,42.5094,82500.0
2012-08-21 10:20:00,65.08,65.13,65.08,65.13,61000.0,42.5094,42.5421,42.5094,42.5421,61000.0
2012-08-21 10:30:00,65.13,65.18,65.13,65.17,74400.0,42.5421,42.5748,42.5421,42.5682,74400.0
2012-08-21 10:40:00,65.18,65.21,65.15,65.18,57400.0,42.5748,42.5944,42.5552,42.5748,57400.0
2012-08-21 10:50:00,65.19,65.23,65.18,65.23,71200.0,42.5813,42.6074,42.5748,42.6074,71200.0
2012-08-21 11:00:00,65.24,65.27,65.19,65.21,51800.0,42.6139,42.6335,42.5813,42.5944,51800.0
2012-08-21 11:10:00,65.21,65.27,65.18,65.26,150900.0,42.5944,42.6335,42.5748,42.627,150900.0
2012-08-21 11:20:00,65.26,65.27,65.12,65.15,142000.0,42.627,42.6335,42.5356,42.5552,142000.0
2012-08-21 11:30:00,65.14,65.15,65.07,65.12,44000.0,42.5486,42.5552,42.5029,42.5356,44000.0
2012-08-21 11:40:00,65.11,65.11,65.01,65.08,49200.0,42.529,42.529,42.4637,42.5094,49200.0
2012-08-21 11:50:00,65.07,65.1,65.04,65.04,60800.0,42.5029,42.5225,42.4833,42.4833,60800.0
2012-08-21 12:00:00,65.04,65.06,64.99,65.04,205600.0,42.4833,42.4964,42.4506,42.4833,205600.0
2012-08-21 12:10:00,65.05,65.1,65.04,65.06,34100.0,42.4898,42.5225,42.4833,42.4964,34100.0
2012-08-21 12:20:00,65.05,65.06,65.03,65.04,56500.0,42.4898,42.4964,42.4768,42.4833,56500.0
2012-08-21 12:30:00,65.04,65.07,65.03,65.07,43100.0,42.4833,42.5029,42.4768,42.5029,43100.0
2012-08-21 12:40:00,65.06,65.11,65.05,65.09,24700.0,42.4964,42.529,42.4898,42.516,24700.0
2012-08-21 12:50:00,65.09,65.13,65.09,65.11,48600.0,42.516,42.5421,42.516,42.529,48600.0
2012-08-21 13:00:00,65.11,65.12,65.09,65.12,33100.0,42.529,42.5356,42.516,42.5356,33100.0
2012-08-21 13:10:00,65.12,65.16,65.1,65.13,59600.0,42.5356,42.5617,42.5225,42.5421,59600.0
2012-08-21 13:20:00,65.13,65.14,65.1,65.11,36300.0,42.5421,42.5486,42.5225,42.529,36300.0
2012-08-21 13:30:00,65.1,65.13,65.1,65.11,53400.0,42.5225,42.5421,42.5225,42.529,53400.0
2012-08-21 13:40:00,65.1,65.11,65.03,65.03,163700.0,42.5225,42.529,42.4768,42.4768,163700.0
2012-08-21 13:50:00,65.02,65.07,65.01,65.07,109500.0,42.4702,42.5029,42.4637,42.5029,109500.0
2012-08-21 14:00:00,65.06,65.08,65.05,65.05,42400.0,42.4964,42.5094,42.4898,42.4898,42400.0
2012-08-21 14:10:00,65.06,65.07,65.05,65.05,51500.0,42.4964,42.5029,42.4898,42.4898,51500.0
2012-08-21 14:20:00,65.04,65.09,65.04,65.07,32500.0,42.4833,42.516,42.4833,42.5029,32500.0
2012-08-21 14:30:00,65.07,65.08,64.97,64.99,68600.0,42.5029,42.5094,42.4376,42.4506,68600.0
2012-08-21 14:40:00,65.0,65.03,64.99,65.01,116400.0,42.4572,42.4768,42.4506,42.4637,116400.0
2012-08-21 14:50:00,65.01,65.03,65.0,65.01,49500.0,42.4637,42.4768,42.4572,42.4637,49500.0
2012-08-21 15:00:00,65.01,65.01,64.95,64.98,86700.0,42.4637,42.4637,42.4245,42.4441,86700.0
2012-08-21 15:10:00,64.97,65.0,64.89,64.93,124600.0,42.4376,42.4572,42.3853,42.4115,124600.0
2012-08-21 15:20:00,64.94,64.98,64.9,64.95,59000.0,42.418,42.4441,42.3919,42.4245,59000.0
2012-08-21 15:30:00,64.95,64.97,64.92,64.95,137800.0,42.4245,42.4376,42.4049,42.4245,137800.0
2012-08-21 15:40:00,64.94,65.01,64.93,64.98,182500.0,42.418,42.4637,42.4115,42.4441,182500.0
2012-08-21 15:50:00,64.98,65.0,64.94,64.98,297900.0,42.4441,42.4572,42.418,42.4441,297900.0
2012-08-22 09:30:00,64.9,64.92,64.66,64.7,109800.0,42.3919,42.4049,42.2351,42.2612,109800.0
2012-08-22 09:40:00,64.71,64.84,64.69,64.76,74400.0,42.2678,42.3527,42.2547,42.3004,74400.0
2012-08-22 09:50:00,64.76,64.79,64.57,64.58,121100.0,42.3004,42.32,42.1763,42.1828,121100.0
2012-08-22 10:00:00,64.58,64.66,64.52,64.6,156000.0,42.1828,42.2351,42.1437,42.1959,156000.0
2012-08-22 10:10:00,64.59,64.6,64.54,64.56,58000.0,42.1894,42.1959,42.1567,42.1698,58000.0
2012-08-22 10:20:00,64.56,64.61,64.56,64.57,56300.0,42.1698,42.2024,42.1698,42.1763,56300.0
2012-08-22 10:30:00,64.57,64.59,64.52,64.52,81300.0,42.1763,42.1894,42.1437,42.1437,81300.0
2012-08-22 10:40:00,64.51,64.54,64.45,64.46,95200.0,42.1371,42.1567,42.0979,42.1045,95200.0
2012-08-22 10:50:00,64.46,64.49,64.4,64.41,197200.0,42.1045,42.1241,42.0653,42.0718,197200.0
2012-08-22 11:00:00,64.41,64.48,64.36,64.36,315200.0,42.0718,42.1175,42.0391,42.0391,315200.0
2012-08-22 11:10:00,64.36,64.41,64.36,64.38,103200.0,42.0391,42.0718,42.0391,42.0522,103200.0
2012-08-22 11:20:00,64.39,64.42,64.36,64.4,119400.0,42.0587,42.0783,42.0391,42.0653,119400.0
2012-08-22 11:30:00,64.4,64.5,64.38,64.5,51800.0,42.0653,42.1306,42.0522,42.1306,51800.0
2012-08-22 11:40:00,64.5,64.52,64.46,64.46,52900.0,42.1306,42.1437,42.1045,42.1045,52900.0
2012-08-22 11:50:00,64.46,64.47,64.43,64.46,81700.0,42.1045,42.111,42.0849,42.1045,81700.0
2012-08-22 12:00:00,64.46,64.49,64.44,64.46,69600.0,42.1045,42.1241,42.0914,42.1045,69600.0
2012-08-22 12:10:00,64.45,64.47,64.44,64.44,30500.0,42.0979,42.111,42.0914,42.0914,30500.0
2012-08-22 12:20:00,64.44,64.48,64.43,64.46,66500.0,42.0914,42.1175,42.0849,42.1045,66500.0
2012-08-22 12:30:00,64.46,64.46,64.34,64.34,166600.0,42.1045,42.1045,42.0261,42.0261,166600.0
2012-08-22 12:40:00,64.34,64.43,64.33,64.41,210000.0,42.0261,42.0849,42.0195,42.0718,210000.0
2012-08-22 12:50:00,64.41,64.41,64.37,64.41,44800.0,42.0718,42.0718,42.0457,42.0718,44800.0
2012-08-22 13:00:00,64.4,64.45,64.38,64.45,48600.0,42.0653,42.0979,42.0522,42.0979,48600.0
2012-08-22 13:10:00,64.45,64.53,64.45,64.52,23700.0,42.0979,42.1502,42.0979,42.1437,23700.0
2012-08-22 13:20:00,64.53,64.62,64.53,64.6,63700.0,42.1502,42.209,42.1502,42.1959,63700.0
2012-08-22 13:30:00,64.6,64.68,64.59,64.68,80700.0,42.1959,42.2482,42.1894,42.2482,80700.0
2012-08-22 13:40:00,64.68,64.71,64.68,64.68,34500.0,42.2482,42.2678,42.2482,42.2482,34500.0
2012-08-22 13:50:00,64.68,64.69,64.64,64.66,85900.0,42.2482,42.2547,42.222,42.2351,85900.0
2012-08-22 14:00:00,64.66,64.88,64.65,64.77,228700.0,42.2351,42.3788,42.2286,42.3069,228700.0
2012-08-22 14:10:00,64.77,64.81,64.65,64.7,132500.0,42.3069,42.3331,42.2286,42.2612,132500.0
2012-08-22 14:20:00,64.7,64.72,64.64,64.72,65000.0,42.2612,42.2743,42.222,42.2743,65000.0
2012-08-22 14:30:00,64.73,64.9,64.71,64.88,118500.0,42.2808,42.3919,42.2678,42.3788,118500.0
2012-08-22 14:40:00,64.88,64.98,64.87,64.94,106500.0,42.3788,42.4441,42.3723,42.418,106500.0
2012-08-22 14:50:00,64.95,65.0,64.91,64.98,85500.0,42.4245,42.4572,42.3984,42.4441,85500.0
2012-08-22 15:00:00,64.98,64.98,64.91,64.95,96000.0,42.4441,42.4441,42.3984,42.4245,96000.0
2012-08-22 15:10:00,64.95,64.97,64.92,64.92,80600.0,42.4245,42.4376,42.4049,42.4049,80600.0
2012-08-22 15:20:00,64.92,64.94,64.9,64.91,153200.0,42.4049,42.418,42.3919,42.3984,153200.0
2012-08-22 15:30:00,64.9,64.95,64.89,64.91,78900.0,42.3919,42.4245,42.3853,42.3984,78900.0
2012-08-22 15:40:00,64.92,64.96,64.89,64.95,185500.0,42.4049,42.4311,42.3853,42.4245,185500.0
2012-08-22 15:50:00,64.95,65.0,64.95,64.96,406500.0,42.4245,42.4572,42.4245,42.4311,406500.0
2012-08-23 09:30:00,64.9,64.92,64.64,64.75,74800.0,42.3919,42.4049,42.222,42.2939,74800.0
2012-08-23 09:40:00,64.76,64.8,64.65,64.65,114300.0,42.3004,42.3265,42.2286,42.2286,114300.0
2012-08-23 09:50:00,64.65,64.83,64.59,64.83,116700.0,42.2286,42.3461,42.1894,42.3461,116700.0
2012-08-23 10:00:00,64.83,64.93,64.79,64.8,79400.0,42.3461,42.4115,42.32,42.3265,79400.0
2012-08-23 10:10:00,64.8,64.83,64.75,64.78,52900.0,42.3265,42.3461,42.2939,42.3135,52900.0
2012-08-23 10:20:00,64.77,64.84,64.75,64.8,100900.0,42.3069,42.3527,42.2939,42.3265,100900.0
2012-08-23 10:30:00,64.79,64.95,64.77,64.94,94600.0,42.32,42.4245,42.3069,42.418,94600.0
2012-08-23 10:40:00,64.95,65.03,64.92,65.0,109800.0,42.4245,42.4768,42.4049,42.4572,109800.0
2012-08-23 10:50:00,65.01,65.02,64.96,65.0,76400.0,42.4637,42.4702,42.4311,42.4572,76400.0
2012-08-23 11:00:00,65.01,65.01,64.9,64.92,69100.0,42.4637,42.4637,42.3919,42.4049,69100.0
2012-08-23 11:10:00,64.91,64.91,64.88,64.89,81700.0,42.3984,42.3984,42.3788,42.3853,81700.0
2012-08-23 11:20:00,64.88,64.93,64.83,64.91,82000.0,42.3788,42.4115,42.3461,42.3984,82000.0
2012-08-23 11:30:00,64.91,64.91,64.84,64.86,191300.0,42.3984,42.3984,42.3527,42.3657,191300.0
2012-08-23 11:40:00,64.86,64.9,64.84,64.87,104400.0,42.3657,42.3919,42.3527,42.3723,104400.0
2012-08-23 11:50:00,64.86,64.87,64.83,64.87,44100.0,42.3657,42.3723,42.3461,42.3723,44100.0
2012-08-23 12:00:00,64.88,64.88,64.77,64.8,75800.0,42.3788,42.3788,42.3069,42.3265,75800.0
2012-08-23 12:10:00,64.81,64.81,64.7,64.75,85700.0,42.3331,42.3331,42.2612,42.2939,85700.0
2012-08-23 12:20:00,64.74,64.78,64.71,64.72,59300.0,42.2874,42.3135,42.2678,42.2743,59300.0
2012-08-23 12:30:00,64.71,64.74,64.68,64.71,42200.0,42.2678,42.2874,42.2482,42.2678,42200.0
2012-08-23 12:40:00,64.7,64.83,64.69,64.79,52600.0,42.2612,42.3461,42.2547,42.32,52600.0
2012-08-23 12:50:00,64.8,64.81,64.77,64.78,114900.0,42.3265,42.3331,42.3069,42.3135,114900.0
2012-08-23 13:00:00,64.78,64.85,64.7,64.85,102600.0,42.3135,42.3592,42.2612,42.3592,102600.0
2012-08-23 13:10:00,64.85,64.91,64.8,64.85,192100.0,42.3592,42.3984,42.3265,42.3592,192100.0
2012-08-23 13:20:00,64.85,64.89,64.77,64.78,285600.0,42.3592,42.3853,42.3069,42.3135,285600.0
2012-08-23 13:30:00,64.79,64.79,64.71,64.71,92100.0,42.32,42.32,42.2678,42.2678,92100.0
2012-08-23 13:40:00,64.72,64.75,64.71,64.73,133900.0,42.2743,42.2939,42.2678,42.2808,133900.0
2012-08-23 13:50:00,64.73,64.76,64.67,64.76,86700.0,42.2808,42.3004,42.2416,42.3004,86700.0
2012-08-23 14:00:00,64.76,64.79,64.72,64.75,36200.0,42.3004,42.32,42.2743,42.2939,36200.0
2012-08-23 14:10:00,64.75,64.83,64.73,64.81,52800.0,42.2939,42.3461,42.2808,42.3331,52800.0
2012-08-23 14:20:00,64.8,64.82,64.75,64.76,83000.0,42.3265,42.3396,42.2939,42.3004,83000.0
2012-08-23 14:30:00,64.75,64.79,64.72,64.78,97300.0,42.2939,42.32,42.2743,42.3135,97300.0
2012-08-23 14:40:00,64.78,64.84,64.77,64.84,295600.0,42.3135,42.3527,42.3069,42.3527,295600.0
2012-08-23 14:50:00,64.84,64.85,64.8,64.8,70300.0,42.3527,42.3592,42.3265,42.3265,70300.0
2012-08-23 15:00:00,64.8,64.85,64.79,64.84,54500.0,42.3265,42.3592,42.32,42.3527,54500.0
2012-08-23 15:10:00,64.85,64.86,64.82,64.86,76400.0,42.3592,42.3657,42.3396,42.3657,76400.0
2012-08-23 15:20:00,64.87,64.87,64.77,64.84,101900.0,42.3723,42.3723,42.3069,42.3527,101900.0
2012-08-23 15:30:00,64.83,64.88,64.79,64.85,187800.0,42.3461,42.3788,42.32,42.3592,187800.0
2012-08-23 15:40:00,64.85,64.87,64.8,64.8,164600.0,42.3592,42.3723,42.3265,42.3265,164600.0
2012-08-23 15:50:00,64.8,64.82,64.73,64.76,322300.0,42.3265,42.3396,42.2808,42.3004,322300.0
2012-08-24 09:30:00,64.62,64.73,64.53,64.62,121800.0,42.209,42.2808,42.1502,42.209,121800.0
2012-08-24 09:40:00,64.63,64.71,64.63,64.68,88800.0,42.2155,42.2678,42.2155,42.2482,88800.0
2012-08-24 09:50:00,64.69,64.69,64.63,64.63,142700.0,42.2547,42.2547,42.2155,42.2155,142700.0
2012-08-24 10:00:00,64.63,64.68,64.61,64.62,86500.0,42.2155,42.2482,42.2024,42.209,86500.0
2012-08-24 10:10:00,64.61,64.7,64.59,64.66,90400.0,42.2024,42.2612,42.1894,42.2351,90400.0
2012-08-24 10:20:00,64.67,64.72,64.64,64.65,110400.0,42.2416,42.2743,42.222,42.2286,110400.0
2012-08-24 10:30:00,64.65,64.83,64.65,64.82,98100.0,42.2286,42.3461,42.2286,42.3396,98100.0
2012-08-24 10:40:00,64.83,64.83,64.74,64.74,96700.0,42.3461,42.3461,42.2874,42.2874,96700.0
2012-08-24 10:50:00,64.74,64.74,64.7,64.72,47900.0,42.2874,42.2874,42.2612,42.2743,47900.0
2012-08-24 11:00:00,64.72,64.76,64.72,64.72,59300.0,42.2743,42.3004,42.2743,42.2743,59300.0
2012-08-24 11:10:00,64.73,64.86,64.71,64.81,103700.0,42.2808,42.3657,42.2678,42.3331,103700.0
2012-08-24 11:20:00,64.8,64.83,64.79,64.82,134800.0,42.3265,42.3461,42.32,42.3396,134800.0
2012-08-24 11:30:00,64.82,64.86,64.81,64.83,77000.0,42.3396,42.3657,42.3331,42.3461,77000.0
2012-08-24 11:40:00,64.82,64.83,64.79,64.82,101900.0,42.3396,42.3461,42.32,42.3396,101900.0
2012-08-24 11:50:00,64.81,64.86,64.81,64.82,61000.0,42.3331,42.3657,42.3331,42.3396,61000.0
2012-08-24 12:00:00,64.82,64.85,64.8,64.84,46700.0,42.3396,42.3592,42.3265,42.3527,46700.0
2012-08-24 12:10:00,64.85,64.88,64.84,64.87,43700.0,42.3592,42.3788,42.3527,42.3723,43700.0
2012-08-24 12:20:00,64.87,64.93,64.87,64.92,21700.0,42.3723,42.4115,42.3723,42.4049,21700.0
2012-08-24 12:30:00,64.93,64.97,64.92,64.95,38000.0,42.4115,42.4376,42.4049,42.4245,38000.0
2012-08-24 12:40:00,64.96,65.03,64.95,65.03,65400.0,42.4311,42.4768,42.4245,42.4768,65400.0
2012-08-24 12:50:00,65.03,65.03,64.97,64.97,34900.0,42.4768,42.4768,42.4376,42.4376,34900.0
2012-08-24 13:00:00,64.97,65.0,64.95,64.99,79800.0,42.4376,42.4572,42.4245,42.4506,79800.0
2012-08-24 13:10:00,64.98,64.99,64.97,64.98,36300.0,42.4441,42.4506,42.4376,42.4441,36300.0
2012-08-24 13:20:00,64.97,64.98,64.94,64.96,21100.0,42.4376,42.4441,42.418,42.4311,21100.0
2012-08-24 13:30:00,64.96,64.98,64.95,64.97,101200.0,42.4311,42.4441,42.4245,42.4376,101200.0
2012-08-24 13:40:00,64.96,65.03,64.96,65.03,75500.0,42.4311,42.4768,42.4311,42.4768,75500.0
2012-08-24 13:50:00,65.03,65.05,64.99,65.0,52900.0,42.4768,42.4898,42.4506,42.4572,52900.0
2012-08-24 14:00:00,64.99,65.0,64.98,64.98,30300.0,42.4506,42.4572,42.4441,42.4441,30300.0
2012-08-24 14:10:00,64.99,65.02,64.98,65.01,36400.0,42.4506,42.4702,42.4441,42.4637,36400.0
2012-08-24 14:20:00,65.01,65.05,65.01,65.05,55600.0,42.4637,42.4898,42.4637,42.4898,55600.0
2012-08-24 14:30:00,65.05,65.06,65.01,65.01,108600.0,42.4898,42.4964,42.4637,42.4637,108600.0
2012-08-24 14:40:00,65.0,65.04,65.0,65.0,109300.0,42.4572,42.4833,42.4572,42.4572,109300.0
2012-08-24 14:50:00,65.0,65.02,64.99,64.99,62300.0,42.4572,42.4702,42.4506,42.4506,62300.0
2012-08-24 15:00:00,65.0,65.01,64.97,65.0,89600.0,42.4572,42.4637,42.4376,42.4572,89600.0
2012-08-24 15:10:00,65.0,65.11,65.0,65.09,170300.0,42.4572,42.529,42.4572,42.516,170300.0
2012-08-24 15:20:00,65.09,65.12,65.08,65.1,94900.0,42.516,42.5356,42.5094,42.5225,94900.0
2012-08-24 15:30:00,65.09,65.11,65.06,65.08,124000.0,42.516,42.529,42.4964,42.5094,124000.0
2012-08-24 15:40:00,65.08,65.15,65.06,65.11,266800.0,42.5094,42.5552,42.4964,42.529,266800.0
2012-08-24 15:50:00,65.1,65.11,64.96,65.01,590800.0,42.5225,42.529,42.4311,42.4637,590800.0
2012-08-27 09:30:00,65.19,65.25,65.16,65.18,114800.0,42.5813,42.6205,42.5617,42.5748,114800.0
2012-08-27 09:40:00,65.18,65.26,65.17,65.25,97900.0,42.5748,42.627,42.5682,42.6205,97900.0
2012-08-27 09:50:00,65.24,65.25,65.02,65.04,90200.0,42.6139,42.6205,42.4702,42.4833,90200.0
2012-08-27 10:00:00,65.03,65.06,64.95,65.02,65400.0,42.4768,42.4964,42.4245,42.4702,65400.0
2012-08-27 10:10:00,65.03,65.05,64.98,65.0,77700.0,42.4768,42.4898,42.4441,42.4572,77700.0
2012-08-27 10:20:00,64.99,65.01,64.92,64.96,59400.0,42.4506,42.4637,42.4049,42.4311,59400.0
2012-08-27 10:30:00,64.97,64.97,64.91,64.94,32900.0,42.4376,42.4376,42.3984,42.418,32900.0
2012-08-27 10:40:00,64.94,64.95,64.92,64.94,22900.0,42.418,42.4245,42.4049,42.418,22900.0
2012-08-27 10:50:00,64.93,64.94,64.87,64.93,61000.0,42.4115,42.418,42.3723,42.4115,61000.0
2012-08-27 11:00:00,64.93,65.05,64.93,65.04,67700.0,42.4115,42.4898,42.4115,42.4833,67700.0
2012-08-27 11:10:00,65.04,65.11,65.04,65.11,63500.0,42.4833,42.529,42.4833,42.529,63500.0
2012-08-27 11:20:00,65.11,65.11,65.04,65.06,35400.0,42.529,42.529,42.4833,42.4964,35400.0
2012-08-27 11:30:00,65.07,65.1,65.05,65.08,48900.0,42.5029,42.5225,42.4898,42.5094,48900.0
2012-08-27 11:40:00,65.08,65.1,65.05,65.09,39400.0,42.5094,42.5225,42.4898,42.516,39400.0
2012-08-27 11:50:00,65.09,65.09,65.02,65.04,30700.0,42.516,42.516,42.4702,42.4833,30700.0
2012-08-27 12:00:00,65.04,65.06,64.99,64.99,24200.0,42.4833,42.4964,42.4506,42.4506,24200.0
2012-08-27 12:10:00,64.99,65.03,64.99,65.01,22800.0,42.4506,42.4768,42.4506,42.4637,22800.0
2012-08-27 12:20:00,65.0,65.01,64.98,64.99,16400.0,42.4572,42.4637,42.4441,42.4506,16400.0
2012-08-27 12:30:00,64.99,65.06,64.99,65.04,13100.0,42.4506,42.4964,42.4506,42.4833,13100.0
2012-08-27 12:40:00,65.05,65.15,65.04,65.15,18600.0,42.4898,42.5552,42.4833,42.5552,18600.0
2012-08-27 12:50:00,65.14,65.16,65.13,65.15,19400.0,42.5486,42.5617,42.5421,42.5552,19400.0
2012-08-27 13:00:00,65.14,65.14,65.12,65.13,7000.0,42.5486,42.5486,42.5356,42.5421,7000.0
2012-08-27 13:10:00,65.13,65.16,65.12,65.14,19000.0,42.5421,42.5617,42.5356,42.5486,19000.0
2012-08-27 13:20:00,65.13,65.21,65.13,65.19,40700.0,42.5421,42.5944,42.5421,42.5813,40700.0
2012-08-27 13:30:00,65.19,65.2,65.14,65.14,30500.0,42.5813,42.5878,42.5486,42.5486,30500.0
2012-08-27 13:40:00,65.14,65.14,65.1,65.1,21300.0,42.5486,42.5486,42.5225,42.5225,21300.0
2012-08-27 13:50:00,65.11,65.15,65.11,65.14,41500.0,42.529,42.5552,42.529,42.5486,41500.0
2012-08-27 14:00:00,65.14,65.14,65.13,65.13,34600.0,42.5486,42.5486,42.5421,42.5421,34600.0
2012-08-27 14:10:00,65.13,65.16,65.11,65.16,16400.0,42.5421,42.5617,42.529,42.5617,16400.0
2012-08-27 14:20:00,65.16,65.2,65.16,65.2,25900.0,42.5617,42.5878,42.5617,42.5878,25900.0
2012-08-27 14:30:00,65.19,65.25,65.19,65.25,17000.0,42.5813,42.6205,42.5813,42.6205,17000.0
2012-08-27 14:40:00,65.25,65.26,65.22,65.24,389600.0,42.6205,42.627,42.6009,42.6139,389600.0
2012-08-27 14:50:00,65.24,65.29,65.24,65.27,39100.0,42.6139,42.6466,42.6139,42.6335,39100.0
2012-08-27 15:00:00,65.27,65.31,65.27,65.27,35100.0,42.6335,42.6597,42.6335,42.6335,35100.0
2012-08-27 15:10:00,65.28,65.28,65.2,65.22,55500.0,42.6401,42.6401,42.5878,42.6009,55500.0
2012-08-27 15:20:00,65.22,65.25,65.2,65.24,52600.0,42.6009,42.6205,42.5878,42.6139,52600.0
2012-08-27 15:30:00,65.24,65.27,65.18,65.19,138500.0,42.6139,42.6335,42.5748,42.5813,138500.0
2012-08-27 15:40:00,65.2,65.21,65.16,65.17,132200.0,42.5878,42.5944,42.5617,42.5682,132200.0
2012-08-27 15:50:00,65.17,65.2,65.12,65.18,594900.0,42.5682,42.5878,42.5356,42.5748,594900.0
2012-08-28 09:30:00,65.15,65.16,64.99,65.13,87000.0,42.5552,42.5617,42.4506,42.5421,87000.0
2012-08-28 09:40:00,65.14,65.19,65.09,65.11,76700.0,42.5486,42.5813,42.516,42.529,76700.0
2012-08-28 09:50:00,65.12,65.15,64.9,65.01,106400.0,42.5356,42.5552,42.3919,42.4637,106400.0
2012-08-28 10:00:00,64.99,65.04,64.88,65.0,96800.0,42.4506,42.4833,42.3788,42.4572,96800.0
2012-08-28 10:10:00,64.99,65.13,64.99,65.12,217900.0,42.4506,42.5421,42.4506,42.5356,217900.0
2012-08-28 10:20:00,65.11,65.29,65.11,65.29,188900.0,42.529,42.6466,42.529,42.6466,188900.0
2012-08-28 10:30:00,65.29,65.36,65.29,65.35,58800.0,42.6466,42.6923,42.6466,42.6858,58800.0
2012-08-28 10:40:00,65.35,65.41,65.35,65.4,79400.0,42.6858,42.725,42.6858,42.7185,79400.0
2012-08-28 10:50:00,65.41,65.42,65.27,65.29,126700.0,42.725,42.7315,42.6335,42.6466,126700.0
2012-08-28 11:00:00,65.3,65.33,65.26,65.31,78100.0,42.6531,42.6727,42.627,42.6597,78100.0
2012-08-28 11:10:00,65.3,65.3,65.21,65.28,59100.0,42.6531,42.6531,42.5944,42.6401,59100.0
2012-08-28 11:20:00,65.28,65.31,65.26,65.31,72900.0,42.6401,42.6597,42.627,42.6597,72900.0
2012-08-28 11:30:00,65.31,65.36,65.28,65.35,46700.0,42.6597,42.6923,42.6401,42.6858,46700.0
2012-08-28 11:40:00,65.34,65.39,65.34,65.38,32800.0,42.6793,42.7119,42.6793,42.7054,32800.0
2012-08-28 11:50:00,65.38,65.39,65.33,65.38,43800.0,42.7054,42.7119,42.6727,42.7054,43800.0
2012-08-28 12:00:00,65.39,65.44,65.39,65.41,56700.0,42.7119,42.7446,42.7119,42.725,56700.0
2012-08-28 12:10:00,65.4,65.43,65.36,65.36,53400.0,42.7185,42.7381,42.6923,42.6923,53400.0
2012-08-28 12:20:00,65.36,65.39,65.34,65.34,20800.0,42.6923,42.7119,42.6793,42.6793,20800.0
2012-08-28 12:30:00,65.34,65.36,65.32,65.35,35600.0,42.6793,42.6923,42.6662,42.6858,35600.0
2012-08-28 12:40:00,65.36,65.42,65.35,65.41,27900.0,42.6923,42.7315,42.6858,42.725,27900.0
2012-08-28 12:50:00,65.4,65.43,65.39,65.41,314300.0,42.7185,42.7381,42.7119,42.725,314300.0
2012-08-28 13:00:00,65.42,65.42,65.3,65.35,42500.0,42.7315,42.7315,42.6531,42.6858,42500.0
2012-08-28 13:10:00,65.35,65.37,65.31,65.32,67900.0,42.6858,42.6989,42.6597,42.6662,67900.0
2012-08-28 13:20:00,65.31,65.33,65.3,65.31,26000.0,42.6597,42.6727,42.6531,42.6597,26000.0
2012-08-28 13:30:00,65.3,65.32,65.29,65.3,30800.0,42.6531,42.6662,42.6466,42.6531,30800.0
2012-08-28 13:40:00,65.3,65.33,65.3,65.33,23300.0,42.6531,42.6727,42.6531,42.6727,23300.0
2012-08-28 13:50:00,65.32,65.33,65.28,65.31,28200.0,42.6662,42.6727,42.6401,42.6597,28200.0
2012-08-28 14:00:00,65.31,65.34,65.3,65.34,12900.0,42.6597,42.6793,42.6531,42.6793,12900.0
2012-08-28 14:10:00,65.34,65.4,65.33,65.39,33400.0,42.6793,42.7185,42.6727,42.7119,33400.0
2012-08-28 14:20:00,65.39,65.46,65.39,65.44,82300.0,42.7119,42.7576,42.7119,42.7446,82300.0
2012-08-28 14:30:00,65.45,65.46,65.38,65.39,65700.0,42.7511,42.7576,42.7054,42.7119,65700.0
2012-08-28 14:40:00,65.39,65.4,65.33,65.35,69500.0,42.7119,42.7185,42.6727,42.6858,69500.0
2012-08-28 14:50:00,65.36,65.39,65.33,65.38,35000.0,42.6923,42.7119,42.6727,42.7054,35000.0
2012-08-28 15:00:00,65.38,65.44,65.38,65.44,44300.0,42.7054,42.7446,42.7054,42.7446,44300.0
2012-08-28 15:10:00,65.44,65.46,65.36,65.36,387500.0,42.7446,42.7576,42.6923,42.6923,387500.0
2012-08-28 15:20:00,65.37,65.38,65.33,65.35,185700.0,42.6989,42.7054,42.6727,42.6858,185700.0
2012-08-28 15:30:00,65.34,65.38,65.34,65.38,107300.0,42.6793,42.7054,42.6793,42.7054,107300.0
2012-08-28 15:40:00,65.38,65.41,65.37,65.39,190800.0,42.7054,42.725,42.6989,42.7119,190800.0
2012-08-28 15:50:00,65.4,65.41,65.36,65.4,645800.0,42.7185,42.725,42.6923,42.7185,645800.0
2012-08-29 09:30:00,65.49,65.5,65.35,65.36,135200.0,42.7772,42.7838,42.6858,42.6923,135200.0
2012-08-29 09:40:00,65.37,65.37,65.27,65.36,87000.0,42.6989,42.6989,42.6335,42.6923,87000.0
2012-08-29 09:50:00,65.36,65.46,65.26,65.29,130300.0,42.6923,42.7576,42.627,42.6466,130300.0
2012-08-29 10:00:00,65.29,65.41,65.27,65.36,129400.0,42.6466,42.725,42.6335,42.6923,129400.0
2012-08-29 10:10:00,65.36,65.44,65.36,65.39,84300.0,42.6923,42.7446,42.6923,42.7119,84300.0
2012-08-29 10:20:00,65.38,65.45,65.37,65.44,91900.0,42.7054,42.7511,42.6989,42.7446,91900.0
2012-08-29 10:30:00,65.43,65.45,65.39,65.4,60700.0,42.7381,42.7511,42.7119,42.7185,60700.0
2012-08-29 10:40:00,65.41,65.43,65.38,65.39,45500.0,42.725,42.7381,42.7054,42.7119,45500.0
2012-08-29 10:50:00,65.39,65.4,65.28,65.34,77100.0,42.7119,42.7185,42.6401,42.6793,77100.0
2012-08-29 11:00:00,65.35,65.38,65.35,65.37,58200.0,42.6858,42.7054,42.6858,42.6989,58200.0
2012-08-29 11:10:00,65.36,65.4,65.36,65.4,41200.0,42.6923,42.7185,42.6923,42.7185,41200.0
2012-08-29 11:20:00,65.4,65.43,65.37,65.41,75300.0,42.7185,42.7381,42.6989,42.725,75300.0
2012-08-29 11:30:00,65.42,65.48,65.41,65.48,44100.0,42.7315,42.7707,42.725,42.7707,44100.0
2012-08-29 11:40:00,65.48,65.55,65.48,65.53,55500.0,42.7707,42.8164,42.7707,42.8034,55500.0
2012-08-29 11:50:00,65.53,65.56,65.53,65.56,34400.0,42.8034,42.823,42.8034,42.823,34400.0
2012-08-29 12:00:00,65.55,65.57,65.54,65.55,29300.0,42.8164,42.8295,42.8099,42.8164,29300.0
2012-08-29 12:10:00,65.55,65.56,65.53,65.54,38000.0,42.8164,42.823,42.8034,42.8099,38000.0
2012-08-29 12:20:00,65.54,65.54,65.53,65.53,23900.0,42.8099,42.8099,42.8034,42.8034,23900.0
2012-08-29 12:30:00,65.54,65.54,65.5,65.54,26500.0,42.8099,42.8099,42.7838,42.8099,26500.0
2012-08-29 12:40:00,65.54,65.56,65.53,65.55,38500.0,42.8099,42.823,42.8034,42.8164,38500.0
2012-08-29 12:50:00,65.55,65.55,65.51,65.52,13100.0,42.8164,42.8164,42.7903,42.7968,13100.0
2012-08-29 13:00:00,65.52,65.54,65.51,65.54,25100.0,42.7968,42.8099,42.7903,42.8099,25100.0
2012-08-29 13:10:00,65.54,65.58,65.54,65.55,59400.0,42.8099,42.836,42.8099,42.8164,59400.0
2012-08-29 13:20:00,65.54,65.58,65.54,65.56,32100.0,42.8099,42.836,42.8099,42.823,32100.0
2012-08-29 13:30:00,65.56,65.56,65.52,65.54,40900.0,42.823,42.823,42.7968,42.8099,40900.0
2012-08-29 13:40:00,65.55,65.55,65.54,65.54,97000.0,42.8164,42.8164,42.8099,42.8099,97000.0
2012-08-29 13:50:00,65.54,65.55,65.52,65.53,26600.0,42.8099,42.8164,42.7968,42.8034,26600.0
2012-08-29 14:00:00,65.53,65.54,65.48,65.5,45000.0,42.8034,42.8099,42.7707,42.7838,45000.0
2012-08-29 14:10:00,65.49,65.5,65.49,65.49,28200.0,42.7772,42.7838,42.7772,42.7772,28200.0
2012-08-29 14:20:00,65.49,65.51,65.49,65.51,34000.0,42.7772,42.7903,42.7772,42.7903,34000.0
2012-08-29 14:30:00,65.51,65.52,65.5,65.5,271500.0,42.7903,42.7968,42.7838,42.7838,271500.0
2012-08-29 14:40:00,65.5,65.52,65.49,65.5,85700.0,42.7838,42.7968,42.7772,42.7838,85700.0
2012-08-29 14:50:00,65.49,65.5,65.46,65.47,110700.0,42.7772,42.7838,42.7576,42.7642,110700.0
2012-08-29 15:00:00,65.46,65.47,65.43,65.47,38400.0,42.7576,42.7642,42.7381,42.7642,38400.0
2012-08-29 15:10:00,65.47,65.5,65.47,65.48,41700.0,42.7642,42.7838,42.7642,42.7707,41700.0
2012-08-29 15:20:00,65.48,65.5,65.47,65.49,46400.0,42.7707,42.7838,42.7642,42.7772,46400.0
2012-08-29 15:30:00,65.48,65.5,65.44,65.45,78500.0,42.7707,42.7838,42.7446,42.7511,78500.0
2012-08-29 15:40:00,65.45,65.47,65.42,65.42,117000.0,42.7511,42.7642,42.7315,42.7315,117000.0
2012-08-29 15:50:00,65.42,65.45,65.41,65.43,740000.0,42.7315,42.7511,42.725,42.7381,740000.0
2012-08-30 09:30:00,65.19,65.33,65.13,65.28,158400.0,42.5813,42.6727,42.5421,42.6401,158400.0
2012-08-30 09:40:00,65.28,65.34,65.25,65.28,134500.0,42.6401,42.6793,42.6205,42.6401,134500.0
2012-08-30 09:50:00,65.28,65.29,65.08,65.1,134600.0,42.6401,42.6466,42.5094,42.5225,134600.0
2012-08-30 10:00:00,65.1,65.26,65.09,65.26,61300.0,42.5225,42.627,42.516,42.627,61300.0
2012-08-30 10:10:00,65.26,65.29,65.24,65.28,51900.0,42.627,42.6466,42.6139,42.6401,51900.0
2012-08-30 10:20:00,65.28,65.28,65.19,65.21,178100.0,42.6401,42.6401,42.5813,42.5944,178100.0
2012-08-30 10:30:00,65.22,65.25,65.19,65.2,63500.0,42.6009,42.6205,42.5813,42.5878,63500.0
2012-08-30 10:40:00,65.19,65.19,65.12,65.15,68700.0,42.5813,42.5813,42.5356,42.5552,68700.0
2012-08-30 10:50:00,65.15,65.15,65.06,65.12,138000.0,42.5552,42.5552,42.4964,42.5356,138000.0
2012-08-30 11:00:00,65.12,65.18,65.11,65.16,44600.0,42.5356,42.5748,42.529,42.5617,44600.0
2012-08-30 11:10:00,65.16,65.21,65.13,65.18,62700.0,42.5617,42.5944,42.5421,42.5748,62700.0
2012-08-30 11:20:00,65.18,65.23,65.17,65.23,27700.0,42.5748,42.6074,42.5682,42.6074,27700.0
2012-08-30 11:30:00,65.23,65.24,65.21,65.22,38300.0,42.6074,42.6139,42.5944,42.6009,38300.0
2012-08-30 11:40:00,65.22,65.25,65.19,65.21,29200.0,42.6009,42.6205,42.5813,42.5944,29200.0
2012-08-30 11:50:00,65.22,65.22,65.19,65.2,30300.0,42.6009,42.6009,42.5813,42.5878,30300.0
2012-08-30 12:00:00,65.19,65.23,65.19,65.22,30000.0,42.5813,42.6074,42.5813,42.6009,30000.0
2012-08-30 12:10:00,65.22,65.25,65.22,65.23,36000.0,42.6009,42.6205,42.6009,42.6074,36000.0
2012-08-30 12:20:00,65.23,65.24,65.19,65.2,27400.0,42.6074,42.6139,42.5813,42.5878,27400.0
2012-08-30 12:30:00,65.2,65.27,65.2,65.26,47800.0,42.5878,42.6335,42.5878,42.627,47800.0
2012-08-30 12:40:00,65.26,65.31,65.26,65.29,38800.0,42.627,42.6597,42.627,42.6466,38800.0
2012-08-30 12:50:00,65.29,65.33,65.29,65.33,22400.0,42.6466,42.6727,42.6466,42.6727,22400.0
2012-08-30 13:00:00,65.32,65.33,65.3,65.31,22400.0,42.6662,42.6727,42.6531,42.6597,22400.0
2012-08-30 13:10:00,65.31,65.35,65.31,65.33,37900.0,42.6597,42.6858,42.6597,42.6727,37900.0
2012-08-30 13:20:00,65.34,65.35,65.32,65.34,30900.0,42.6793,42.6858,42.6662,42.6793,30900.0
2012-08-30 13:30:00,65.35,65.37,65.35,65.36,50500.0,42.6858,42.6989,42.6858,42.6923,50500.0
2012-08-30 13:40:00,65.36,65.37,65.34,65.37,23300.0,42.6923,42.6989,42.6793,42.6989,23300.0
2012-08-30 13:50:00,65.36,65.38,65.35,65.38,24000.0,42.6923,42.7054,42.6858,42.7054,24000.0
2012-08-30 14:00:00,65.38,65.4,65.35,65.36,73900.0,42.7054,42.7185,42.6858,42.6923,73900.0
2012-08-30 14:10:00,65.37,65.37,65.34,65.35,41100.0,42.6989,42.6989,42.6793,42.6858,41100.0
2012-08-30 14:20:00,65.36,65.36,65.33,65.33,46200.0,42.6923,42.6923,42.6727,42.6727,46200.0
2012-08-30 14:30:00,65.33,65.34,65.29,65.31,417300.0,42.6727,42.6793,42.6466,42.6597,417300.0
2012-08-30 14:40:00,65.3,65.34,65.3,65.32,60600.0,42.6531,42.6793,42.6531,42.6662,60600.0
2012-08-30 14:50:00,65.32,65.36,65.32,65.36,70800.0,42.6662,42.6923,42.6662,42.6923,70800.0
2012-08-30 15:00:00,65.35,65.38,65.33,65.33,76100.0,42.6858,42.7054,42.6727,42.6727,76100.0
2012-08-30 15:10:00,65.33,65.36,65.33,65.34,38800.0,42.6727,42.6923,42.6727,42.6793,38800.0
2012-08-30 15:20:00,65.34,65.37,65.33,65.34,45500.0,42.6793,42.6989,42.6727,42.6793,45500.0
2012-08-30 15:30:00,65.35,65.41,65.34,65.37,44600.0,42.6858,42.725,42.6793,42.6989,44600.0
2012-08-30 15:40:00,65.38,65.41,65.32,65.35,132300.0,42.7054,42.725,42.6662,42.6858,132300.0
2012-08-30 15:50:00,65.35,65.35,65.3,65.34,503100.0,42.6858,42.6858,42.6531,42.6793,503100.0
2012-08-31 09:30:00,65.59,65.65,65.5,65.61,145600.0,42.8426,42.8818,42.7838,42.8556,145600.0
2012-08-31 09:40:00,65.6,65.61,65.35,65.42,82500.0,42.8491,42.8556,42.6858,42.7315,82500.0
2012-08-31 09:50:00,65.41,65.41,65.32,65.34,50800.0,42.725,42.725,42.6662,42.6793,50800.0
2012-08-31 10:00:00,65.32,65.35,65.03,65.03,304300.0,42.6662,42.6858,42.4768,42.4768,304300.0
2012-08-31 10:10:00,65.02,65.24,65.0,65.2,241300.0,42.4702,42.6139,42.4572,42.5878,241300.0
2012-08-31 10:20:00,65.21,65.26,65.18,65.19,293400.0,42.5944,42.627,42.5748,42.5813,293400.0
2012-08-31 10:30:00,65.19,65.29,65.16,65.21,92000.0,42.5813,42.6466,42.5617,42.5944,92000.0
2012-08-31 10:40:00,65.22,65.33,65.22,65.3,51600.0,42.6009,42.6727,42.6009,42.6531,51600.0
2012-08-31 10:50:00,65.31,65.54,65.3,65.43,145500.0,42.6597,42.8099,42.6531,42.7381,145500.0
2012-08-31 11:00:00,65.44,65.49,65.33,65.38,59200.0,42.7446,42.7772,42.6727,42.7054,59200.0
2012-08-31 11:10:00,65.38,65.43,65.35,65.43,35000.0,42.7054,42.7381,42.6858,42.7381,35000.0
2012-08-31 11:20:00,65.44,65.5,65.44,65.44,32900.0,42.7446,42.7838,42.7446,42.7446,32900.0
2012-08-31 11:30:00,65.43,65.45,65.39,65.42,51100.0,42.7381,42.7511,42.7119,42.7315,51100.0
2012-08-31 11:40:00,65.42,65.45,65.42,65.43,29500.0,42.7315,42.7511,42.7315,42.7381,29500.0
2012-08-31 11:50:00,65.42,65.46,65.42,65.42,69100.0,42.7315,42.7576,42.7315,42.7315,69100.0
2012-08-31 12:00:00,65.42,65.47,65.35,65.35,45900.0,42.7315,42.7642,42.6858,42.6858,45900.0
2012-08-31 12:10:00,65.34,65.35,65.25,65.28,47300.0,42.6793,42.6858,42.6205,42.6401,47300.0
2012-08-31 12:20:00,65.27,65.3,65.24,65.28,22200.0,42.6335,42.6531,42.6139,42.6401,22200.0
2012-08-31 12:30:00,65.27,65.32,65.23,65.25,29100.0,42.6335,42.6662,42.6074,42.6205,29100.0
2012-08-31 12:40:00,65.25,65.28,65.23,65.27,21900.0,42.6205,42.6401,42.6074,42.6335,21900.0
2012-08-31 12:50:00,65.28,65.32,65.24,65.29,109600.0,42.6401,42.6662,42.6139,42.6466,109600.0
2012-08-31 13:00:00,65.29,65.32,65.28,65.28,37500.0,42.6466,42.6662,42.6401,42.6401,37500.0
2012-08-31 13:10:00,65.28,65.28,65.18,65.19,48600.0,42.6401,42.6401,42.5748,42.5813,48600.0
2012-08-31 13:20:00,65.19,65.24,65.18,65.22,120200.0,42.5813,42.6139,42.5748,42.6009,120200.0
2012-08-31 13:30:00,65.22,65.27,65.22,65.24,60600.0,42.6009,42.6335,42.6009,42.6139,60600.0
2012-08-31 13:40:00,65.25,65.29,65.24,65.29,32000.0,42.6205,42.6466,42.6139,42.6466,32000.0
2012-08-31 13:50:00,65.29,65.37,65.28,65.36,158900.0,42.6466,42.6989,42.6401,42.6923,158900.0
2012-08-31 14:00:00,65.36,65.4,65.34,65.38,78300.0,42.6923,42.7185,42.6793,42.7054,78300.0
2012-08-31 14:10:00,65.39,65.46,65.35,65.46,43700.0,42.7119,42.7576,42.6858,42.7576,43700.0
2012-08-31 14:20:00,65.45,65.52,65.43,65.5,63400.0,42.7511,42.7968,42.7381,42.7838,63400.0
2012-08-31 14:30:00,65.51,65.52,65.47,65.5,33500.0,42.7903,42.7968,42.7642,42.7838,33500.0
2012-08-31 14:40:00,65.5,65.51,65.45,65.49,48300.0,42.7838,42.7903,42.7511,42.7772,48300.0
2012-08-31 14:50:00,65.5,65.54,65.5,65.51,59400.0,42.7838,42.8099,42.7838,42.7903,59400.0
2012-08-31 15:00:00,65.51,65.51,65.43,65.45,60300.0,42.7903,42.7903,42.7381,42.7511,60300.0
2012-08-31 15:10:00,65.45,65.52,65.45,65.51,41100.0,42.7511,42.7968,42.7511,42.7903,41100.0
2012-08-31 15:20:00,65.51,65.54,65.5,65.5,162900.0,42.7903,42.8099,42.7838,42.7838,162900.0
2012-08-31 15:30:00,65.5,65.52,65.45,65.5,205200.0,42.7838,42.7968,42.7511,42.7838,205200.0
2012-08-31 15:40:00,65.5,65.53,65.43,65.44,217200.0,42.7838,42.8034,42.7381,42.7446,217200.0
2012-08-31 15:50:00,65.43,65.6,65.43,65.51,698800.0,42.7381,42.8491,42.7381,42.7903,698800.0
2012-09-04 09:30:00,65.48,65.6,65.36,65.36,303700.0,42.7707,42.8491,42.6923,42.6923,303700.0
2012-09-04 09:40:00,65.37,65.39,65.24,65.32,202600.0,42.6989,42.7119,42.6139,42.6662,202600.0
2012-09-04 09:50:00,65.32,65.33,65.21,65.24,100600.0,42.6662,42.6727,42.5944,42.6139,100600.0
2012-09-04 10:00:00,65.23,65.33,65.18,65.2,156000.0,42.6074,42.6727,42.5748,42.5878,156000.0
2012-09-04 10:10:00,65.2,65.2,65.13,65.17,92300.0,42.5878,42.5878,42.5421,42.5682,92300.0
2012-09-04 10:20:00,65.16,65.16,65.11,65.11,82600.0,42.5617,42.5617,42.529,42.529,82600.0
2012-09-04 10:30:00,65.11,65.2,65.08,65.19,175500.0,42.529,42.5878,42.5094,42.5813,175500.0
2012-09-04 10:40:00,65.19,65.29,65.19,65.25,146400.0,42.5813,42.6466,42.5813,42.6205,146400.0
2012-09-04 10:50:00,65.25,65.31,65.21,65.26,104200.0,42.6205,42.6597,42.5944,42.627,104200.0
2012-09-04 11:00:00,65.25,65.37,65.25,65.36,92200.0,42.6205,42.6989,42.6205,42.6923,92200.0
2012-09-04 11:10:00,65.35,65.41,65.34,65.39,105700.0,42.6858,42.725,42.6793,42.7119,105700.0
2012-09-04 11:20:00,65.41,65.54,65.39,65.53,246200.0,42.725,42.8099,42.7119,42.8034,246200.0
2012-09-04 11:30:00,65.54,65.6,65.53,65.59,187800.0,42.8099,42.8491,42.8034,42.8426,187800.0
2012-09-04 11:40:00,65.59,65.59,65.53,65.55,51300.0,42.8426,42.8426,42.8034,42.8164,51300.0
2012-09-04 11:50:00,65.54,65.54,65.48,65.54,64600.0,42.8099,42.8099,42.7707,42.8099,64600.0
2012-09-04 12:00:00,65.54,65.55,65.5,65.52,45200.0,42.8099,42.8164,42.7838,42.7968,45200.0
2012-09-04 12:10:00,65.52,65.57,65.52,65.55,50600.0,42.7968,42.8295,42.7968,42.8164,50600.0
2012-09-04 12:20:00,65.56,65.6,65.56,65.58,18800.0,42.823,42.8491,42.823,42.836,18800.0
2012-09-04 12:30:00,65.58,65.6,65.56,65.59,27700.0,42.836,42.8491,42.823,42.8426,27700.0
2012-09-04 12:40:00,65.59,65.61,65.58,65.59,40800.0,42.8426,42.8556,42.836,42.8426,40800.0
2012-09-04 12:50:00,65.6,65.62,65.58,65.61,46600.0,42.8491,42.8622,42.836,42.8556,46600.0
2012-09-04 13:00:00,65.61,65.62,65.6,65.61,14000.0,42.8556,42.8622,42.8491,42.8556,14000.0
2012-09-04 13:10:00,65.62,65.66,65.6,65.66,64200.0,42.8622,42.8883,42.8491,42.8883,64200.0
2012-09-04 13:20:00,65.66,65.68,65.64,65.66,22700.0,42.8883,42.9013,42.8752,42.8883,22700.0
2012-09-04 13:30:00,65.66,65.67,65.62,65.64,27400.0,42.8883,42.8948,42.8622,42.8752,27400.0
2012-09-04 13:40:00,65.65,65.65,65.61,65.62,31900.0,42.8818,42.8818,42.8556,42.8622,31900.0
2012-09-04 13:50:00,65.62,65.62,65.58,65.58,24200.0,42.8622,42.8622,42.836,42.836,24200.0
2012-09-04 14:00:00,65.59,65.66,65.57,65.64,48600.0,42.8426,42.8883,42.8295,42.8752,48600.0
2012-09-04 14:10:00,65.64,65.72,65.64,65.71,72600.0,42.8752,42.9275,42.8752,42.9209,72600.0
2012-09-04 14:20:00,65.71,65.75,65.7,65.74,47600.0,42.9209,42.9471,42.9144,42.9405,47600.0
2012-09-04 14:30:00,65.74,65.89,65.74,65.84,181400.0,42.9405,43.0385,42.9405,43.0059,181400.0
2012-09-04 14:40:00,65.84,65.86,65.78,65.85,71700.0,43.0059,43.0189,42.9667,43.0124,71700.0
2012-09-04 14:50:00,65.85,65.86,65.83,65.85,53400.0,43.0124,43.0189,42.9993,43.0124,53400.0
2012-09-04 15:00:00,65.85,65.87,65.8,65.86,69400.0,43.0124,43.0255,42.9797,43.0189,69400.0
2012-09-04 15:10:00,65.87,65.9,65.84,65.88,153400.0,43.0255,43.0451,43.0059,43.032,153400.0
2012-09-04 15:20:00,65.88,65.99,65.86,65.98,115700.0,43.032,43.1038,43.0189,43.0973,115700.0
2012-09-04 15:30:00,65.99,65.99,65.89,65.89,132900.0,43.1038,43.1038,43.0385,43.0385,132900.0
2012-09-04 15:40:00,65.89,65.93,65.84,65.88,415000.0,43.0385,43.0646,43.0059,43.032,415000.0
2012-09-04 15:50:00,65.88,66.02,65.87,66.0,1405000.0,43.032,43.1234,43.0255,43.1104,1405000.0
2012-09-05 09:30:00,66.06,66.07,65.87,65.87,259900.0,43.1496,43.1561,43.0255,43.0255,259900.0
2012-09-05 09:40:00,65.87,65.87,65.71,65.84,136600.0,43.0255,43.0255,42.9209,43.0059,136600.0
2012-09-05 09:50:00,65.83,65.84,65.63,65.65,118000.0,42.9993,43.0059,42.8687,42.8818,118000.0
2012-09-05 10:00:00,65.64,65.85,65.61,65.82,238600.0,42.8752,43.0124,42.8556,42.9928,238600.0
2012-09-05 10:10:00,65.83,65.95,65.82,65.87,213700.0,42.9993,43.0777,42.9928,43.0255,213700.0
2012-09-05 10:20:00,65.87,65.96,65.86,65.94,114500.0,43.0255,43.0842,43.0189,43.0712,114500.0
2012-09-05 10:30:00,65.95,65.97,65.85,65.89,97900.0,43.0777,43.0908,43.0124,43.0385,97900.0
2012-09-05 10:40:00,65.89,65.89,65.8,65.8,64700.0,43.0385,43.0385,42.9797,42.9797,64700.0
2012-09-05 10:50:00,65.8,65.81,65.7,65.71,79600.0,42.9797,42.9863,42.9144,42.9209,79600.0
2012-09-05 11:00:00,65.7,65.74,65.68,65.7,176000.0,42.9144,42.9405,42.9013,42.9144,176000.0
2012-09-05 11:10:00,65.7,65.77,65.7,65.76,93900.0,42.9144,42.9601,42.9144,42.9536,93900.0
2012-09-05 11:20:00,65.77,65.79,65.74,65.79,100200.0,42.9601,42.9732,42.9405,42.9732,100200.0
2012-09-05 11:30:00,65.78,65.8,65.76,65.77,59100.0,42.9667,42.9797,42.9536,42.9601,59100.0
2012-09-05 11:40:00,65.78,65.78,65.71,65.74,50200.0,42.9667,42.9667,42.9209,42.9405,50200.0
2012-09-05 11:50:00,65.74,65.77,65.73,65.74,58100.0,42.9405,42.9601,42.934,42.9405,58100.0
2012-09-05 12:00:00,65.74,65.78,65.73,65.78,39700.0,42.9405,42.9667,42.934,42.9667,39700.0
2012-09-05 12:10:00,65.79,65.79,65.73,65.74,49600.0,42.9732,42.9732,42.934,42.9405,49600.0
2012-09-05 12:20:00,65.74,65.75,65.72,65.74,25500.0,42.9405,42.9471,42.9275,42.9405,25500.0
2012-09-05 12:30:00,65.75,65.75,65.73,65.73,26900.0,42.9471,42.9471,42.934,42.934,26900.0
2012-09-05 12:40:00,65.73,65.77,65.73,65.77,43700.0,42.934,42.9601,42.934,42.9601,43700.0
2012-09-05 12:50:00,65.77,65.78,65.76,65.76,23900.0,42.9601,42.9667,42.9536,42.9536,23900.0
2012-09-05 13:00:00,65.76,65.76,65.71,65.71,39200.0,42.9536,42.9536,42.9209,42.9209,39200.0
2012-09-05 13:10:00,65.71,65.72,65.69,65.71,43100.0,42.9209,42.9275,42.9079,42.9209,43100.0
2012-09-05 13:20:00,65.71,65.71,65.68,65.68,21100.0,42.9209,42.9209,42.9013,42.9013,21100.0
2012-09-05 13:30:00,65.67,65.68,65.61,65.62,79700.0,42.8948,42.9013,42.8556,42.8622,79700.0
2012-09-05 13:40:00,65.61,65.62,65.57,65.61,86700.0,42.8556,42.8622,42.8295,42.8556,86700.0
2012-09-05 13:50:00,65.6,65.66,65.58,65.66,77400.0,42.8491,42.8883,42.836,42.8883,77400.0
2012-09-05 14:00:00,65.66,65.7,65.65,65.7,72100.0,42.8883,42.9144,42.8818,42.9144,72100.0
2012-09-05 14:10:00,65.7,65.7,65.66,65.69,40600.0,42.9144,42.9144,42.8883,42.9079,40600.0
2012-09-05 14:20:00,65.69,65.79,65.69,65.78,112200.0,42.9079,42.9732,42.9079,42.9667,112200.0
2012-09-05 14:30:00,65.78,65.83,65.78,65.81,44600.0,42.9667,42.9993,42.9667,42.9863,44600.0
2012-09-05 14:40:00,65.81,65.82,65.77,65.78,30300.0,42.9863,42.9928,42.9601,42.9667,30300.0
2012-09-05 14:50:00,65.77,65.8,65.76,65.79,27200.0,42.9601,42.9797,42.9536,42.9732,27200.0
2012-09-05 15:00:00,65.78,65.79,65.74,65.77,19800.0,42.9667,42.9732,42.9405,42.9601,19800.0
2012-09-05 15:10:00,65.77,65.78,65.73,65.78,50300.0,42.9601,42.9667,42.934,42.9667,50300.0
2012-09-05 15:20:00,65.78,65.81,65.77,65.79,55200.0,42.9667,42.9863,42.9601,42.9732,55200.0
2012-09-05 15:30:00,65.79,65.82,65.75,65.77,104900.0,42.9732,42.9928,42.9471,42.9601,104900.0
2012-09-05 15:40:00,65.78,65.8,65.71,65.73,218900.0,42.9667,42.9797,42.9209,42.934,218900.0
2012-09-05 15:50:00,65.73,65.91,65.71,65.9,1833900.0,42.934,43.0516,42.9209,43.0451,1833900.0
2012-09-06 09:30:00,66.17,66.4,66.14,66.32,308700.0,43.2214,43.3716,43.2018,43.3194,308700.0
2012-09-06 09:40:00,66.33,66.34,66.15,66.25,276900.0,43.3259,43.3325,43.2083,43.2737,276900.0
2012-09-06 09:50:00,66.26,66.32,66.19,66.22,281500.0,43.2802,43.3194,43.2345,43.2541,281500.0
2012-09-06 10:00:00,66.22,66.39,66.21,66.26,196400.0,43.2541,43.3651,43.2475,43.2802,196400.0
2012-09-06 10:10:00,66.26,66.28,66.2,66.2,158000.0,43.2802,43.2933,43.241,43.241,158000.0
2012-09-06 10:20:00,66.2,66.25,66.17,66.24,155300.0,43.241,43.2737,43.2214,43.2671,155300.0
2012-09-06 10:30:00,66.25,66.39,66.25,66.37,187900.0,43.2737,43.3651,43.2737,43.352,187900.0
2012-09-06 10:40:00,66.37,66.38,66.33,66.38,95300.0,43.352,43.3586,43.3259,43.3586,95300.0
2012-09-06 10:50:00,66.38,66.4,66.28,66.37,189400.0,43.3586,43.3716,43.2933,43.352,189400.0
2012-09-06 11:00:00,66.39,66.42,66.31,66.34,204400.0,43.3651,43.3847,43.3129,43.3325,204400.0
2012-09-06 11:10:00,66.34,66.38,66.33,66.36,157100.0,43.3325,43.3586,43.3259,43.3455,157100.0
2012-09-06 11:20:00,66.36,66.38,66.34,66.37,68700.0,43.3455,43.3586,43.3325,43.352,68700.0
2012-09-06 11:30:00,66.38,66.4,66.36,66.37,98500.0,43.3586,43.3716,43.3455,43.352,98500.0
2012-09-06 11:40:00,66.38,66.38,66.31,66.32,130000.0,43.3586,43.3586,43.3129,43.3194,130000.0
2012-09-06 11:50:00,66.32,66.39,66.31,66.37,142600.0,43.3194,43.3651,43.3129,43.352,142600.0
2012-09-06 12:00:00,66.36,66.38,66.36,66.36,53300.0,43.3455,43.3586,43.3455,43.3455,53300.0
2012-09-06 12:10:00,66.35,66.39,66.33,66.33,62700.0,43.339,43.3651,43.3259,43.3259,62700.0
2012-09-06 12:20:00,66.33,66.34,66.29,66.31,70800.0,43.3259,43.3325,43.2998,43.3129,70800.0
2012-09-06 12:30:00,66.31,66.37,66.3,66.37,96900.0,43.3129,43.352,43.3063,43.352,96900.0
2012-09-06 12:40:00,66.36,66.37,66.33,66.34,44700.0,43.3455,43.352,43.3259,43.3325,44700.0
2012-09-06 12:50:00,66.35,66.4,66.33,66.38,51300.0,43.339,43.3716,43.3259,43.3586,51300.0
2012-09-06 13:00:00,66.39,66.41,66.37,66.38,60400.0,43.3651,43.3782,43.352,43.3586,60400.0
2012-09-06 13:10:00,66.37,66.4,66.36,66.38,70700.0,43.352,43.3716,43.3455,43.3586,70700.0
2012-09-06 13:20:00,66.37,66.39,66.35,66.39,47100.0,43.352,43.3651,43.339,43.3651,47100.0
2012-09-06 13:30:00,66.38,66.39,66.35,66.39,88300.0,43.3586,43.3651,43.339,43.3651,88300.0
2012-09-06 13:40:00,66.39,66.4,66.35,66.36,34700.0,43.3651,43.3716,43.339,43.3455,34700.0
2012-09-06 13:50:00,66.36,66.38,66.35,66.36,42600.0,43.3455,43.3586,43.339,43.3455,42600.0
2012-09-06 14:00:00,66.36,66.37,66.33,66.34,66600.0,43.3455,43.352,43.3259,43.3325,66600.0
2012-09-06 14:10:00,66.34,66.36,66.31,66.33,54900.0,43.3325,43.3455,43.3129,43.3259,54900.0
2012-09-06 14:20:00,66.34,66.36,66.3,66.33,172100.0,43.3325,43.3455,43.3063,43.3259,172100.0
2012-09-06 14:30:00,66.34,66.37,66.32,66.32,47700.0,43.3325,43.352,43.3194,43.3194,47700.0
2012-09-06 14:40:00,66.32,66.35,66.3,66.35,78300.0,43.3194,43.339,43.3063,43.339,78300.0
2012-09-06 14:50:00,66.34,66.35,66.29,66.3,73300.0,43.3325,43.339,43.2998,43.3063,73300.0
2012-09-06 15:00:00,66.29,66.29,66.26,66.28,69800.0,43.2998,43.2998,43.2802,43.2933,69800.0
2012-09-06 15:10:00,66.28,66.33,66.27,66.29,144100.0,43.2933,43.3259,43.2867,43.2998,144100.0
2012-09-06 15:20:00,66.29,66.33,66.29,66.3,125000.0,43.2998,43.3259,43.2998,43.3063,125000.0
2012-09-06 15:30:00,66.29,66.39,66.29,66.36,190200.0,43.2998,43.3651,43.2998,43.3455,190200.0
2012-09-06 15:40:00,66.36,66.39,66.29,66.38,379200.0,43.3455,43.3651,43.2998,43.3586,379200.0
2012-09-06 15:50:00,66.39,66.45,66.36,66.43,961900.0,43.3651,43.4043,43.3455,43.3912,961900.0
2012-09-07 09:30:00,66.52,66.62,66.4,66.51,570000.0,43.45,43.5153,43.3716,43.4435,570000.0
2012-09-07 09:40:00,66.5,66.59,66.46,66.48,175400.0,43.437,43.4957,43.4108,43.4239,175400.0
2012-09-07 09:50:00,66.47,66.48,66.39,66.45,166400.0,43.4174,43.4239,43.3651,43.4043,166400.0
2012-09-07 10:00:00,66.44,66.44,66.33,66.43,250100.0,43.3978,43.3978,43.3259,43.3912,250100.0
2012-09-07 10:10:00,66.43,66.48,66.41,66.47,282900.0,43.3912,43.4239,43.3782,43.4174,282900.0
2012-09-07 10:20:00,66.48,66.52,66.45,66.5,118600.0,43.4239,43.45,43.4043,43.437,118600.0
2012-09-07 10:30:00,66.5,66.54,66.46,66.5,104200.0,43.437,43.4631,43.4108,43.437,104200.0
2012-09-07 10:40:00,66.5,66.56,66.5,66.52,209400.0,43.437,43.4762,43.437,43.45,209400.0
2012-09-07 10:50:00,66.52,66.61,66.52,66.56,90700.0,43.45,43.5088,43.45,43.4762,90700.0
2012-09-07 11:00:00,66.55,66.62,66.54,66.6,191200.0,43.4696,43.5153,43.4631,43.5023,191200.0
2012-09-07 11:10:00,66.6,66.63,66.56,66.57,103500.0,43.5023,43.5219,43.4762,43.4827,103500.0
2012-09-07 11:20:00,66.57,66.62,66.56,66.62,106900.0,43.4827,43.5153,43.4762,43.5153,106900.0
2012-09-07 11:30:00,66.63,66.68,66.52,66.52,78900.0,43.5219,43.5545,43.45,43.45,78900.0
2012-09-07 11:40:00,66.52,66.55,66.51,66.53,37500.0,43.45,43.4696,43.4435,43.4566,37500.0
2012-09-07 11:50:00,66.53,66.55,66.52,66.52,53600.0,43.4566,43.4696,43.45,43.45,53600.0
2012-09-07 12:00:00,66.52,66.57,66.51,66.56,58500.0,43.45,43.4827,43.4435,43.4762,58500.0
2012-09-07 12:10:00,66.56,66.58,66.55,66.57,20200.0,43.4762,43.4892,43.4696,43.4827,20200.0
2012-09-07 12:20:00,66.57,66.61,66.57,66.59,26100.0,43.4827,43.5088,43.4827,43.4957,26100.0
2012-09-07 12:30:00,66.6,66.64,66.59,66.64,59300.0,43.5023,43.5284,43.4957,43.5284,59300.0
2012-09-07 12:40:00,66.64,66.66,66.63,66.65,38100.0,43.5284,43.5415,43.5219,43.5349,38100.0
2012-09-07 12:50:00,66.66,66.66,66.63,66.65,42300.0,43.5415,43.5415,43.5219,43.5349,42300.0
2012-09-07 13:00:00,66.66,66.67,66.64,66.65,50800.0,43.5415,43.548,43.5284,43.5349,50800.0
2012-09-07 13:10:00,66.66,66.66,66.58,66.61,28600.0,43.5415,43.5415,43.4892,43.5088,28600.0
2012-09-07 13:20:00,66.61,66.61,66.57,66.58,24600.0,43.5088,43.5088,43.4827,43.4892,24600.0
2012-09-07 13:30:00,66.57,66.58,66.53,66.54,35400.0,43.4827,43.4892,43.4566,43.4631,35400.0
2012-09-07 13:40:00,66.55,66.6,66.54,66.58,36100.0,43.4696,43.5023,43.4631,43.4892,36100.0
2012-09-07 13:50:00,66.58,66.6,66.55,66.57,286500.0,43.4892,43.5023,43.4696,43.4827,286500.0
2012-09-07 14:00:00,66.57,66.6,66.56,66.6,259500.0,43.4827,43.5023,43.4762,43.5023,259500.0
2012-09-07 14:10:00,66.59,66.62,66.59,66.62,30500.0,43.4957,43.5153,43.4957,43.5153,30500.0
2012-09-07 14:20:00,66.62,66.62,66.58,66.58,110500.0,43.5153,43.5153,43.4892,43.4892,110500.0
2012-09-07 14:30:00,66.58,66.59,66.57,66.57,49400.0,43.4892,43.4957,43.4827,43.4827,49400.0
2012-09-07 14:40:00,66.58,66.6,66.57,66.59,62400.0,43.4892,43.5023,43.4827,43.4957,62400.0
2012-09-07 14:50:00,66.59,66.6,66.57,66.57,70100.0,43.4957,43.5023,43.4827,43.4827,70100.0
2012-09-07 15:00:00,66.57,66.57,66.54,66.55,70200.0,43.4827,43.4827,43.4631,43.4696,70200.0
2012-09-07 15:10:00,66.56,66.56,66.5,66.52,59000.0,43.4762,43.4762,43.437,43.45,59000.0
2012-09-07 15:20:00,66.53,66.55,66.51,66.51,83700.0,43.4566,43.4696,43.4435,43.4435,83700.0
2012-09-07 15:30:00,66.5,66.52,66.42,66.43,241300.0,43.437,43.45,43.3847,43.3912,241300.0
2012-09-07 15:40:00,66.43,66.51,66.41,66.5,249000.0,43.3912,43.4435,43.3782,43.437,249000.0
2012-09-07 15:50:00,66.5,66.54,66.47,66.53,452700.0,43.437,43.4631,43.4174,43.4566,452700.0
2012-09-10 09:30:00,66.5,66.5,66.31,66.4,132800.0,43.437,43.437,43.3129,43.3716,132800.0
2012-09-10 09:40:00,66.39,66.41,66.24,66.24,165900.0,43.3651,43.3782,43.2671,43.2671,165900.0
2012-09-10 09:50:00,66.24,66.27,66.22,66.23,67500.0,43.2671,43.2867,43.2541,43.2606,67500.0
2012-09-10 10:00:00,66.23,66.27,66.18,66.22,139200.0,43.2606,43.2867,43.2279,43.2541,139200.0
2012-09-10 10:10:00,66.23,66.24,66.16,66.18,88000.0,43.2606,43.2671,43.2149,43.2279,88000.0
2012-09-10 10:20:00,66.18,66.39,66.14,66.32,105300.0,43.2279,43.3651,43.2018,43.3194,105300.0
2012-09-10 10:30:00,66.31,66.32,66.23,66.26,87300.0,43.3129,43.3194,43.2606,43.2802,87300.0
2012-09-10 10:40:00,66.25,66.31,66.23,66.27,86400.0,43.2737,43.3129,43.2606,43.2867,86400.0
2012-09-10 10:50:00,66.26,66.3,66.23,66.24,86300.0,43.2802,43.3063,43.2606,43.2671,86300.0
2012-09-10 11:00:00,66.23,66.23,66.15,66.23,71300.0,43.2606,43.2606,43.2083,43.2606,71300.0
2012-09-10 11:10:00,66.24,66.24,66.21,66.23,42400.0,43.2671,43.2671,43.2475,43.2606,42400.0
2012-09-10 11:20:00,66.23,66.23,66.19,66.19,49000.0,43.2606,43.2606,43.2345,43.2345,49000.0
2012-09-10 11:30:00,66.2,66.2,66.15,66.19,47300.0,43.241,43.241,43.2083,43.2345,47300.0
2012-09-10 11:40:00,66.18,66.2,66.14,66.15,86300.0,43.2279,43.241,43.2018,43.2083,86300.0
2012-09-10 11:50:00,66.15,66.16,66.12,66.12,23900.0,43.2083,43.2149,43.1888,43.1888,23900.0
2012-09-10 12:00:00,66.12,66.13,66.1,66.12,25700.0,43.1888,43.1953,43.1757,43.1888,25700.0
2012-09-10 12:10:00,66.12,66.13,66.1,66.12,20800.0,43.1888,43.1953,43.1757,43.1888,20800.0
2012-09-10 12:20:00,66.12,66.12,66.09,66.09,26800.0,43.1888,43.1888,43.1692,43.1692,26800.0
2012-09-10 12:30:00,66.09,66.1,66.06,66.06,70800.0,43.1692,43.1757,43.1496,43.1496,70800.0
2012-09-10 12:40:00,66.06,66.09,66.04,66.09,39900.0,43.1496,43.1692,43.1365,43.1692,39900.0
2012-09-10 12:50:00,66.09,66.16,66.09,66.16,28600.0,43.1692,43.2149,43.1692,43.2149,28600.0
2012-09-10 13:00:00,66.16,66.18,66.15,66.17,21100.0,43.2149,43.2279,43.2083,43.2214,21100.0
2012-09-10 13:10:00,66.18,66.19,66.17,66.19,37700.0,43.2279,43.2345,43.2214,43.2345,37700.0
2012-09-10 13:20:00,66.19,66.19,66.16,66.17,38200.0,43.2345,43.2345,43.2149,43.2214,38200.0
2012-09-10 13:30:00,66.17,66.2,66.17,66.19,31700.0,43.2214,43.241,43.2214,43.2345,31700.0
2012-09-10 13:40:00,66.18,66.18,66.14,66.14,42000.0,43.2279,43.2279,43.2018,43.2018,42000.0
2012-09-10 13:50:00,66.15,66.16,66.15,66.15,20300.0,43.2083,43.2149,43.2083,43.2083,20300.0
2012-09-10 14:00:00,66.15,66.21,66.15,66.2,46400.0,43.2083,43.2475,43.2083,43.241,46400.0
2012-09-10 14:10:00,66.2,66.23,66.19,66.23,37300.0,43.241,43.2606,43.2345,43.2606,37300.0
2012-09-10 14:20:00,66.22,66.23,66.17,66.18,20900.0,43.2541,43.2606,43.2214,43.2279,20900.0
2012-09-10 14:30:00,66.18,66.21,66.16,66.17,110900.0,43.2279,43.2475,43.2149,43.2214,110900.0
2012-09-10 14:40:00,66.18,66.19,66.15,66.17,82100.0,43.2279,43.2345,43.2083,43.2214,82100.0
2012-09-10 14:50:00,66.16,66.19,66.14,66.15,90100.0,43.2149,43.2345,43.2018,43.2083,90100.0
2012-09-10 15:00:00,66.16,66.19,66.16,66.18,60000.0,43.2149,43.2345,43.2149,43.2279,60000.0
2012-09-10 15:10:00,66.18,66.18,66.1,66.11,100600.0,43.2279,43.2279,43.1757,43.1822,100600.0
2012-09-10 15:20:00,66.11,66.16,66.09,66.16,81000.0,43.1822,43.2149,43.1692,43.2149,81000.0
2012-09-10 15:30:00,66.16,66.16,66.09,66.11,121300.0,43.2149,43.2149,43.1692,43.1822,121300.0
2012-09-10 15:40:00,66.11,66.11,66.03,66.06,259900.0,43.1822,43.1822,43.13,43.1496,259900.0
2012-09-10 15:50:00,66.06,66.13,66.01,66.1,2203000.0,43.1496,43.1953,43.1169,43.1757,2203000.0
2012-09-11 09:30:00,66.12,66.17,66.0,66.04,108200.0,43.1888,43.2214,43.1104,43.1365,108200.0
2012-09-11 09:40:00,66.04,66.13,66.01,66.13,76900.0,43.1365,43.1953,43.1169,43.1953,76900.0
2012-09-11 09:50:00,66.14,66.26,66.11,66.23,97000.0,43.2018,43.2802,43.1822,43.2606,97000.0
2012-09-11 10:00:00,66.24,66.26,66.2,66.21,120100.0,43.2671,43.2802,43.241,43.2475,120100.0
2012-09-11 10:10:00,66.2,66.29,66.18,66.26,148000.0,43.241,43.2998,43.2279,43.2802,148000.0
2012-09-11 10:20:00,66.26,66.27,66.17,66.18,93000.0,43.2802,43.2867,43.2214,43.2279,93000.0
2012-09-11 10:30:00,66.17,66.19,66.13,66.17,107100.0,43.2214,43.2345,43.1953,43.2214,107100.0
2012-09-11 10:40:00,66.17,66.18,66.11,66.14,127200.0,43.2214,43.2279,43.1822,43.2018,127200.0
2012-09-11 10:50:00,66.14,66.15,66.11,66.11,145300.0,43.2018,43.2083,43.1822,43.1822,145300.0
2012-09-11 11:00:00,66.11,66.16,66.11,66.14,114500.0,43.1822,43.2149,43.1822,43.2018,114500.0
2012-09-11 11:10:00,66.15,66.15,66.13,66.15,78300.0,43.2083,43.2083,43.1953,43.2083,78300.0
2012-09-11 11:20:00,66.15,66.2,66.15,66.19,86900.0,43.2083,43.241,43.2083,43.2345,86900.0
2012-09-11 11:30:00,66.19,66.21,66.18,66.19,22600.0,43.2345,43.2475,43.2279,43.2345,22600.0
2012-09-11 11:40:00,66.19,66.19,66.14,66.15,36800.0,43.2345,43.2345,43.2018,43.2083,36800.0
2012-09-11 11:50:00,66.15,66.15,66.1,66.11,92000.0,43.2083,43.2083,43.1757,43.1822,92000.0
2012-09-11 12:00:00,66.11,66.15,66.11,66.13,48800.0,43.1822,43.2083,43.1822,43.1953,48800.0
2012-09-11 12:10:00,66.13,66.15,66.08,66.11,38500.0,43.1953,43.2083,43.1626,43.1822,38500.0
2012-09-11 12:20:00,66.11,66.15,66.11,66.15,21900.0,43.1822,43.2083,43.1822,43.2083,21900.0
2012-09-11 12:30:00,66.14,66.17,66.13,66.16,47900.0,43.2018,43.2214,43.1953,43.2149,47900.0
2012-09-11 12:40:00,66.17,66.17,66.14,66.16,68200.0,43.2214,43.2214,43.2018,43.2149,68200.0
2012-09-11 12:50:00,66.16,66.2,66.15,66.19,38900.0,43.2149,43.241,43.2083,43.2345,38900.0
2012-09-11 13:00:00,66.2,66.22,66.17,66.22,37400.0,43.241,43.2541,43.2214,43.2541,37400.0
2012-09-11 13:10:00,66.22,66.28,66.18,66.28,161500.0,43.2541,43.2933,43.2279,43.2933,161500.0
2012-09-11 13:20:00,66.28,66.29,66.23,66.28,193900.0,43.2933,43.2998,43.2606,43.2933,193900.0
2012-09-11 13:30:00,66.27,66.29,66.25,66.25,46200.0,43.2867,43.2998,43.2737,43.2737,46200.0
2012-09-11 13:40:00,66.25,66.29,66.24,66.28,59100.0,43.2737,43.2998,43.2671,43.2933,59100.0
2012-09-11 13:50:00,66.29,66.31,66.27,66.3,84700.0,43.2998,43.3129,43.2867,43.3063,84700.0
2012-09-11 14:00:00,66.3,66.33,66.29,66.29,70000.0,43.3063,43.3259,43.2998,43.2998,70000.0
2012-09-11 14:10:00,66.3,66.3,66.25,66.25,40800.0,43.3063,43.3063,43.2737,43.2737,40800.0
2012-09-11 14:20:00,66.26,66.28,66.25,66.28,30600.0,43.2802,43.2933,43.2737,43.2933,30600.0
2012-09-11 14:30:00,66.28,66.29,66.25,66.25,26300.0,43.2933,43.2998,43.2737,43.2737,26300.0
2012-09-11 14:40:00,66.25,66.25,66.17,66.17,47800.0,43.2737,43.2737,43.2214,43.2214,47800.0
2012-09-11 14:50:00,66.17,66.25,66.17,66.24,58800.0,43.2214,43.2737,43.2214,43.2671,58800.0
2012-09-11 15:00:00,66.24,66.25,66.21,66.23,42600.0,43.2671,43.2737,43.2475,43.2606,42600.0
2012-09-11 15:10:00,66.23,66.25,66.21,66.23,67900.0,43.2606,43.2737,43.2475,43.2606,67900.0
2012-09-11 15:20:00,66.22,66.27,66.2,66.27,82500.0,43.2541,43.2867,43.241,43.2867,82500.0
2012-09-11 15:30:00,66.27,66.31,66.26,66.27,120300.0,43.2867,43.3129,43.2802,43.2867,120300.0
2012-09-11 15:40:00,66.27,66.31,66.25,66.3,173900.0,43.2867,43.3129,43.2737,43.3063,173900.0
2012-09-11 15:50:00,66.29,66.42,66.28,66.38,1584400.0,43.2998,43.3847,43.2933,43.3586,1584400.0
2012-09-12 09:30:00,66.5,66.54,66.24,66.35,297000.0,43.437,43.4631,43.2671,43.339,297000.0
2012-09-12 09:40:00,66.36,66.38,66.27,66.31,132800.0,43.3455,43.3586,43.2867,43.3129,132800.0
2012-09-12 09:50:00,66.32,66.37,66.28,66.36,100900.0,43.3194,43.352,43.2933,43.3455,100900.0
2012-09-12 10:00:00,66.36,66.42,66.34,66.42,174700.0,43.3455,43.3847,43.3325,43.3847,174700.0
2012-09-12 10:10:00,66.41,66.45,66.4,66.44,197400.0,43.3782,43.4043,43.3716,43.3978,197400.0
2012-09-12 10:20:00,66.44,66.45,66.36,66.36,123600.0,43.3978,43.4043,43.3455,43.3455,123600.0
2012-09-12 10:30:00,66.36,66.43,66.33,66.4,136300.0,43.3455,43.3912,43.3259,43.3716,136300.0
2012-09-12 10:40:00,66.4,66.41,66.3,66.32,150300.0,43.3716,43.3782,43.3063,43.3194,150300.0
2012-09-12 10:50:00,66.32,66.4,66.31,66.38,130400.0,43.3194,43.3716,43.3129,43.3586,130400.0
2012-09-12 11:00:00,66.38,66.47,66.38,66.45,89000.0,43.3586,43.4174,43.3586,43.4043,89000.0
2012-09-12 11:10:00,66.46,66.52,66.46,66.52,68400.0,43.4108,43.45,43.4108,43.45,68400.0
2012-09-12 11:20:00,66.51,66.62,66.51,66.59,114700.0,43.4435,43.5153,43.4435,43.4957,114700.0
2012-09-12 11:30:00,66.6,66.63,66.56,66.57,148000.0,43.5023,43.5219,43.4762,43.4827,148000.0
2012-09-12 11:40:00,66.58,66.58,66.53,66.53,77100.0,43.4892,43.4892,43.4566,43.4566,77100.0
2012-09-12 11:50:00,66.53,66.53,66.5,66.5,36100.0,43.4566,43.4566,43.437,43.437,36100.0
2012-09-12 12:00:00,66.51,66.55,66.51,66.53,39200.0,43.4435,43.4696,43.4435,43.4566,39200.0
2012-09-12 12:10:00,66.53,66.56,66.52,66.56,133600.0,43.4566,43.4762,43.45,43.4762,133600.0
2012-09-12 12:20:00,66.57,66.59,66.56,66.57,76500.0,43.4827,43.4957,43.4762,43.4827,76500.0
2012-09-12 12:30:00,66.57,66.58,66.54,66.57,54100.0,43.4827,43.4892,43.4631,43.4827,54100.0
2012-09-12 12:40:00,66.57,66.57,66.54,66.55,51000.0,43.4827,43.4827,43.4631,43.4696,51000.0
2012-09-12 12:50:00,66.55,66.58,66.54,66.58,42300.0,43.4696,43.4892,43.4631,43.4892,42300.0
2012-09-12 13:00:00,66.57,66.64,66.57,66.63,60000.0,43.4827,43.5284,43.4827,43.5219,60000.0
2012-09-12 13:10:00,66.63,66.64,66.61,66.62,107200.0,43.5219,43.5284,43.5088,43.5153,107200.0
2012-09-12 13:20:00,66.62,66.64,66.6,66.61,108900.0,43.5153,43.5284,43.5023,43.5088,108900.0
2012-09-12 13:30:00,66.6,66.61,66.56,66.58,83700.0,43.5023,43.5088,43.4762,43.4892,83700.0
2012-09-12 13:40:00,66.58,66.6,66.56,66.59,115100.0,43.4892,43.5023,43.4762,43.4957,115100.0
2012-09-12 13:50:00,66.59,66.61,66.55,66.56,117800.0,43.4957,43.5088,43.4696,43.4762,117800.0
2012-09-12 14:00:00,66.57,66.62,66.55,66.62,104400.0,43.4827,43.5153,43.4696,43.5153,104400.0
2012-09-12 14:10:00,66.62,66.64,66.59,66.59,113700.0,43.5153,43.5284,43.4957,43.4957,113700.0
2012-09-12 14:20:00,66.6,66.64,66.59,66.62,130800.0,43.5023,43.5284,43.4957,43.5153,130800.0
2012-09-12 14:30:00,66.62,66.63,66.58,66.58,104200.0,43.5153,43.5219,43.4892,43.4892,104200.0
2012-09-12 14:40:00,66.58,66.63,66.57,66.61,105500.0,43.4892,43.5219,43.4827,43.5088,105500.0
2012-09-12 14:50:00,66.61,66.63,66.6,66.61,108800.0,43.5088,43.5219,43.5023,43.5088,108800.0
2012-09-12 15:00:00,66.61,66.62,66.53,66.54,141800.0,43.5088,43.5153,43.4566,43.4631,141800.0
2012-09-12 15:10:00,66.54,66.56,66.53,66.55,103500.0,43.4631,43.4762,43.4566,43.4696,103500.0
2012-09-12 15:20:00,66.55,66.64,66.55,66.64,204500.0,43.4696,43.5284,43.4696,43.5284,204500.0
2012-09-12 15:30:00,66.64,66.64,66.58,66.61,154500.0,43.5284,43.5284,43.4892,43.5088,154500.0
2012-09-12 15:40:00,66.6,66.62,66.5,66.53,362000.0,43.5023,43.5153,43.437,43.4566,362000.0
2012-09-12 15:50:00,66.53,66.64,66.52,66.63,669100.0,43.4566,43.5284,43.45,43.5219,669100.0
2012-09-13 09:30:00,66.69,66.69,66.54,66.58,239300.0,43.5611,43.5611,43.4631,43.4892,239300.0
2012-09-13 09:40:00,66.6,66.77,66.56,66.74,86300.0,43.5023,43.6133,43.4762,43.5937,86300.0
2012-09-13 09:50:00,66.75,66.84,66.74,66.83,225700.0,43.6003,43.659,43.5937,43.6525,225700.0
2012-09-13 10:00:00,66.82,66.83,66.75,66.77,144900.0,43.646,43.6525,43.6003,43.6133,144900.0
2012-09-13 10:10:00,66.77,66.82,66.77,66.77,109900.0,43.6133,43.646,43.6133,43.6133,109900.0
2012-09-13 10:20:00,66.77,66.8,66.73,66.76,109100.0,43.6133,43.6329,43.5872,43.6068,109100.0
2012-09-13 10:30:00,66.75,66.77,66.71,66.73,141800.0,43.6003,43.6133,43.5741,43.5872,141800.0
2012-09-13 10:40:00,66.72,66.76,66.72,66.76,51000.0,43.5807,43.6068,43.5807,43.6068,51000.0
2012-09-13 10:50:00,66.76,66.79,66.74,66.79,77300.0,43.6068,43.6264,43.5937,43.6264,77300.0
2012-09-13 11:00:00,66.79,66.9,66.79,66.89,99700.0,43.6264,43.6982,43.6264,43.6917,99700.0
2012-09-13 11:10:00,66.88,66.9,66.84,66.88,73500.0,43.6852,43.6982,43.659,43.6852,73500.0
2012-09-13 11:20:00,66.87,66.87,66.78,66.81,71400.0,43.6786,43.6786,43.6199,43.6395,71400.0
2012-09-13 11:30:00,66.82,66.86,66.81,66.86,64500.0,43.646,43.6721,43.6395,43.6721,64500.0
2012-09-13 11:40:00,66.86,66.91,66.85,66.87,117400.0,43.6721,43.7048,43.6656,43.6786,117400.0
2012-09-13 11:50:00,66.87,66.92,66.87,66.92,82600.0,43.6786,43.7113,43.6786,43.7113,82600.0
2012-09-13 12:00:00,66.91,66.92,66.87,66.89,65300.0,43.7048,43.7113,43.6786,43.6917,65300.0
2012-09-13 12:10:00,66.89,66.89,66.78,66.79,64000.0,43.6917,43.6917,43.6199,43.6264,64000.0
2012-09-13 12:20:00,66.79,66.86,66.78,66.83,110900.0,43.6264,43.6721,43.6199,43.6525,110900.0
2012-09-13 12:30:00,66.82,67.09,66.79,66.97,592400.0,43.646,43.8223,43.6264,43.744,592400.0
2012-09-13 12:40:00,66.98,67.18,66.97,67.05,361700.0,43.7505,43.8811,43.744,43.7962,361700.0
2012-09-13 12:50:00,67.05,67.17,67.02,67.16,301600.0,43.7962,43.8746,43.7766,43.8681,301600.0
2012-09-13 13:00:00,67.17,67.31,67.17,67.27,420100.0,43.8746,43.966,43.8746,43.9399,420100.0
2012-09-13 13:10:00,67.26,67.29,67.15,67.24,221400.0,43.9334,43.953,43.8615,43.9203,221400.0
2012-09-13 13:20:00,67.24,67.43,67.22,67.42,162000.0,43.9203,44.0444,43.9073,44.0379,162000.0
2012-09-13 13:30:00,67.42,67.48,67.39,67.41,173200.0,44.0379,44.0771,44.0183,44.0314,173200.0
2012-09-13 13:40:00,67.41,67.42,67.33,67.36,151700.0,44.0314,44.0379,43.9791,43.9987,151700.0
2012-09-13 13:50:00,67.35,67.39,67.34,67.35,147300.0,43.9922,44.0183,43.9856,43.9922,147300.0
2012-09-13 14:00:00,67.33,67.44,67.32,67.42,248200.0,43.9791,44.051,43.9726,44.0379,248200.0
2012-09-13 14:10:00,67.42,67.47,67.41,67.44,204400.0,44.0379,44.0706,44.0314,44.051,204400.0
2012-09-13 14:20:00,67.43,67.55,67.4,67.52,181300.0,44.0444,44.1228,44.0248,44.1032,181300.0
2012-09-13 14:30:00,67.51,67.53,67.39,67.4,412200.0,44.0967,44.1097,44.0183,44.0248,412200.0
2012-09-13 14:40:00,67.4,67.46,67.37,67.41,189400.0,44.0248,44.064,44.0052,44.0314,189400.0
2012-09-13 14:50:00,67.4,67.41,67.25,67.29,150800.0,44.0248,44.0314,43.9269,43.953,150800.0
2012-09-13 15:00:00,67.29,67.37,67.22,67.35,583100.0,43.953,44.0052,43.9073,43.9922,583100.0
2012-09-13 15:10:00,67.36,67.39,67.28,67.3,378800.0,43.9987,44.0183,43.9464,43.9595,378800.0
2012-09-13 15:20:00,67.3,67.47,67.3,67.42,275300.0,43.9595,44.0706,43.9595,44.0379,275300.0
2012-09-13 15:30:00,67.42,67.5,67.41,67.48,299800.0,44.0379,44.0902,44.0314,44.0771,299800.0
2012-09-13 15:40:00,67.48,67.52,67.41,67.44,372600.0,44.0771,44.1032,44.0314,44.051,372600.0
2012-09-13 15:50:00,67.44,67.47,67.31,67.47,1068600.0,44.051,44.0706,43.966,44.0706,1068600.0
2012-09-14 09:30:00,67.55,68.08,67.55,68.06,864000.0,44.1228,44.469,44.1228,44.4559,864000.0
2012-09-14 09:40:00,68.07,68.08,67.92,68.02,386900.0,44.4625,44.469,44.3645,44.4298,386900.0
2012-09-14 09:50:00,68.03,68.18,68.02,68.06,670400.0,44.4363,44.5343,44.4298,44.4559,670400.0
2012-09-14 10:00:00,68.05,68.21,68.04,68.05,468200.0,44.4494,44.5539,44.4429,44.4494,468200.0
2012-09-14 10:10:00,68.04,68.25,68.04,68.22,260200.0,44.4429,44.58,44.4429,44.5604,260200.0
2012-09-14 10:20:00,68.22,68.26,68.13,68.13,257800.0,44.5604,44.5866,44.5017,44.5017,257800.0
2012-09-14 10:30:00,68.14,68.14,68.08,68.11,111800.0,44.5082,44.5082,44.469,44.4886,111800.0
2012-09-14 10:40:00,68.12,68.14,67.99,68.02,185400.0,44.4951,44.5082,44.4102,44.4298,185400.0
2012-09-14 10:50:00,68.02,68.06,67.96,68.04,210900.0,44.4298,44.4559,44.3906,44.4429,210900.0
2012-09-14 11:00:00,68.05,68.15,68.05,68.15,108600.0,44.4494,44.5147,44.4494,44.5147,108600.0
2012-09-14 11:10:00,68.15,68.18,68.05,68.06,162400.0,44.5147,44.5343,44.4494,44.4559,162400.0
2012-09-14 11:20:00,68.06,68.18,68.05,68.13,223700.0,44.4559,44.5343,44.4494,44.5017,223700.0
2012-09-14 11:30:00,68.13,68.2,68.1,68.14,107400.0,44.5017,44.5474,44.4821,44.5082,107400.0
2012-09-14 11:40:00,68.14,68.18,68.1,68.11,174900.0,44.5082,44.5343,44.4821,44.4886,174900.0
2012-09-14 11:50:00,68.11,68.12,68.0,68.05,170300.0,44.4886,44.4951,44.4167,44.4494,170300.0
2012-09-14 12:00:00,68.05,68.08,68.02,68.08,116600.0,44.4494,44.469,44.4298,44.469,116600.0
2012-09-14 12:10:00,68.08,68.14,68.08,68.13,80100.0,44.469,44.5082,44.469,44.5017,80100.0
2012-09-14 12:20:00,68.12,68.18,68.12,68.16,72100.0,44.4951,44.5343,44.4951,44.5213,72100.0
2012-09-14 12:30:00,68.15,68.16,68.12,68.13,60200.0,44.5147,44.5213,44.4951,44.5017,60200.0
2012-09-14 12:40:00,68.13,68.17,68.13,68.16,60900.0,44.5017,44.5278,44.5017,44.5213,60900.0
2012-09-14 12:50:00,68.16,68.17,68.08,68.08,92000.0,44.5213,44.5278,44.469,44.469,92000.0
2012-09-14 13:00:00,68.07,68.13,68.06,68.11,114500.0,44.4625,44.5017,44.4559,44.4886,114500.0
2012-09-14 13:10:00,68.1,68.11,68.04,68.07,113400.0,44.4821,44.4886,44.4429,44.4625,113400.0
2012-09-14 13:20:00,68.05,68.06,67.97,67.99,149900.0,44.4494,44.4559,44.3971,44.4102,149900.0
2012-09-14 13:30:00,68.0,68.04,67.99,68.02,72700.0,44.4167,44.4429,44.4102,44.4298,72700.0
2012-09-14 13:40:00,68.01,68.04,67.98,68.03,142700.0,44.4233,44.4429,44.4037,44.4363,142700.0
2012-09-14 13:50:00,68.03,68.09,68.03,68.06,95700.0,44.4363,44.4755,44.4363,44.4559,95700.0
2012-09-14 14:00:00,68.06,68.08,68.01,68.03,48400.0,44.4559,44.469,44.4233,44.4363,48400.0
2012-09-14 14:10:00,68.03,68.05,68.02,68.03,53700.0,44.4363,44.4494,44.4298,44.4363,53700.0
2012-09-14 14:20:00,68.03,68.09,68.02,68.08,168800.0,44.4363,44.4755,44.4298,44.469,168800.0
2012-09-14 14:30:00,68.08,68.12,68.03,68.03,204400.0,44.469,44.4951,44.4363,44.4363,204400.0
2012-09-14 14:40:00,68.02,68.03,68.0,68.02,67500.0,44.4298,44.4363,44.4167,44.4298,67500.0
2012-09-14 14:50:00,68.02,68.06,67.97,68.05,149000.0,44.4298,44.4559,44.3971,44.4494,149000.0
2012-09-14 15:00:00,68.04,68.05,67.94,67.94,46400.0,44.4429,44.4494,44.3776,44.3776,46400.0
2012-09-14 15:10:00,67.95,67.97,67.88,67.91,162000.0,44.3841,44.3971,44.3384,44.358,162000.0
2012-09-14 15:20:00,67.91,67.91,67.76,67.87,166600.0,44.358,44.358,44.26,44.3318,166600.0
2012-09-14 15:30:00,67.86,67.87,67.78,67.82,223600.0,44.3253,44.3318,44.273,44.2992,223600.0
2012-09-14 15:40:00,67.82,67.83,67.71,67.71,402200.0,44.2992,44.3057,44.2273,44.2273,402200.0
2012-09-14 15:50:00,67.7,67.79,67.69,67.78,590700.0,44.2208,44.2796,44.2143,44.273,590700.0
2012-09-17 09:30:00,67.79,68.03,67.71,67.91,268900.0,44.2796,44.4363,44.2273,44.358,268900.0
2012-09-17 09:40:00,67.91,67.91,67.78,67.84,231900.0,44.358,44.358,44.273,44.3122,231900.0
2012-09-17 09:50:00,67.84,67.89,67.83,67.86,105400.0,44.3122,44.3449,44.3057,44.3253,105400.0
2012-09-17 10:00:00,67.86,67.88,67.81,67.88,142000.0,44.3253,44.3384,44.2926,44.3384,142000.0
2012-09-17 10:10:00,67.87,67.89,67.78,67.79,200400.0,44.3318,44.3449,44.273,44.2796,200400.0
2012-09-17 10:20:00,67.78,67.78,67.66,67.67,166900.0,44.273,44.273,44.1947,44.2012,166900.0
2012-09-17 10:30:00,67.69,67.74,67.69,67.73,79000.0,44.2143,44.2469,44.2143,44.2404,79000.0
2012-09-17 10:40:00,67.73,67.81,67.73,67.81,142300.0,44.2404,44.2926,44.2404,44.2926,142300.0
2012-09-17 10:50:00,67.81,67.82,67.7,67.7,73000.0,44.2926,44.2992,44.2208,44.2208,73000.0
2012-09-17 11:00:00,67.7,67.78,67.7,67.71,109800.0,44.2208,44.273,44.2208,44.2273,109800.0
2012-09-17 11:10:00,67.71,67.72,67.6,67.68,87000.0,44.2273,44.2339,44.1555,44.2077,87000.0
2012-09-17 11:20:00,67.67,67.74,67.67,67.72,47700.0,44.2012,44.2469,44.2012,44.2339,47700.0
2012-09-17 11:30:00,67.73,67.79,67.71,67.71,56400.0,44.2404,44.2796,44.2273,44.2273,56400.0
2012-09-17 11:40:00,67.71,67.73,67.7,67.72,44400.0,44.2273,44.2404,44.2208,44.2339,44400.0
2012-09-17 11:50:00,67.73,67.75,67.67,67.69,61500.0,44.2404,44.2534,44.2012,44.2143,61500.0
2012-09-17 12:00:00,67.69,67.72,67.67,67.69,59700.0,44.2143,44.2339,44.2012,44.2143,59700.0
2012-09-17 12:10:00,67.69,67.7,67.65,67.68,37300.0,44.2143,44.2208,44.1881,44.2077,37300.0
2012-09-17 12:20:00,67.68,67.71,67.66,67.69,37000.0,44.2077,44.2273,44.1947,44.2143,37000.0
2012-09-17 12:30:00,67.69,67.73,67.68,67.7,23100.0,44.2143,44.2404,44.2077,44.2208,23100.0
2012-09-17 12:40:00,67.71,67.73,67.69,67.7,24000.0,44.2273,44.2404,44.2143,44.2208,24000.0
2012-09-17 12:50:00,67.69,67.69,67.65,67.65,46800.0,44.2143,44.2143,44.1881,44.1881,46800.0
2012-09-17 13:00:00,67.66,67.67,67.65,67.67,27400.0,44.1947,44.2012,44.1881,44.2012,27400.0
2012-09-17 13:10:00,67.67,67.7,67.66,67.68,70100.0,44.2012,44.2208,44.1947,44.2077,70100.0
2012-09-17 13:20:00,67.68,67.69,67.64,67.67,34100.0,44.2077,44.2143,44.1816,44.2012,34100.0
2012-09-17 13:30:00,67.67,67.67,67.61,67.62,47500.0,44.2012,44.2012,44.162,44.1685,47500.0
2012-09-17 13:40:00,67.62,67.63,67.57,67.58,68400.0,44.1685,44.1751,44.1359,44.1424,68400.0
2012-09-17 13:50:00,67.58,67.58,67.54,67.57,94500.0,44.1424,44.1424,44.1163,44.1359,94500.0
2012-09-17 14:00:00,67.56,67.58,67.48,67.5,76600.0,44.1293,44.1424,44.0771,44.0902,76600.0
2012-09-17 14:10:00,67.5,67.53,67.45,67.52,57800.0,44.0902,44.1097,44.0575,44.1032,57800.0
2012-09-17 14:20:00,67.53,67.55,67.5,67.5,64100.0,44.1097,44.1228,44.0902,44.0902,64100.0
2012-09-17 14:30:00,67.51,67.53,67.48,67.5,64200.0,44.0967,44.1097,44.0771,44.0902,64200.0
2012-09-17 14:40:00,67.5,67.52,67.46,67.49,78000.0,44.0902,44.1032,44.064,44.0836,78000.0
2012-09-17 14:50:00,67.5,67.51,67.48,67.5,50000.0,44.0902,44.0967,44.0771,44.0902,50000.0
2012-09-17 15:00:00,67.49,67.51,67.47,67.49,45700.0,44.0836,44.0967,44.0706,44.0836,45700.0
2012-09-17 15:10:00,67.5,67.51,67.46,67.46,69300.0,44.0902,44.0967,44.064,44.064,69300.0
2012-09-17 15:20:00,67.46,67.47,67.39,67.41,82500.0,44.064,44.0706,44.0183,44.0314,82500.0
2012-09-17 15:30:00,67.42,67.47,67.4,67.47,129800.0,44.0379,44.0706,44.0248,44.0706,129800.0
2012-09-17 15:40:00,67.48,67.48,67.45,67.48,151400.0,44.0771,44.0771,44.0575,44.0771,151400.0
2012-09-17 15:50:00,67.48,67.5,67.45,67.49,423800.0,44.0771,44.0902,44.0575,44.0836,423800.0
2012-09-18 09:30:00,67.3,67.34,67.04,67.07,872100.0,43.9595,43.9856,43.7897,43.8093,872100.0
2012-09-18 09:40:00,67.07,67.12,66.96,67.06,280500.0,43.8093,43.8419,43.7374,43.8027,280500.0
2012-09-18 09:50:00,67.07,67.28,67.03,67.25,422200.0,43.8093,43.9464,43.7832,43.9269,422200.0
2012-09-18 10:00:00,67.27,67.33,67.26,67.32,248800.0,43.9399,43.9791,43.9334,43.9726,248800.0
2012-09-18 10:10:00,67.32,67.36,67.27,67.28,287700.0,43.9726,43.9987,43.9399,43.9464,287700.0
2012-09-18 10:20:00,67.28,67.31,67.21,67.29,198600.0,43.9464,43.966,43.9007,43.953,198600.0
2012-09-18 10:30:00,67.29,67.32,67.21,67.21,271400.0,43.953,43.9726,43.9007,43.9007,271400.0
2012-09-18 10:40:00,67.21,67.22,67.11,67.13,196000.0,43.9007,43.9073,43.8354,43.8485,196000.0
2012-09-18 10:50:00,67.14,67.15,67.09,67.14,135000.0,43.855,43.8615,43.8223,43.855,135000.0
2012-09-18 11:00:00,67.14,67.2,67.13,67.14,125600.0,43.855,43.8942,43.8485,43.855,125600.0
2012-09-18 11:10:00,67.15,67.22,67.14,67.18,190900.0,43.8615,43.9073,43.855,43.8811,190900.0
2012-09-18 11:20:00,67.18,67.19,67.13,67.14,51300.0,43.8811,43.8877,43.8485,43.855,51300.0
2012-09-18 11:30:00,67.13,67.14,67.01,67.01,82700.0,43.8485,43.855,43.7701,43.7701,82700.0
2012-09-18 11:40:00,67.01,67.02,66.95,66.99,82500.0,43.7701,43.7766,43.7309,43.757,82500.0
2012-09-18 11:50:00,66.99,67.0,66.93,66.93,101600.0,43.757,43.7636,43.7178,43.7178,101600.0
2012-09-18 12:00:00,66.93,66.94,66.87,66.87,149300.0,43.7178,43.7244,43.6786,43.6786,149300.0
2012-09-18 12:10:00,66.88,66.88,66.75,66.75,227200.0,43.6852,43.6852,43.6003,43.6003,227200.0
2012-09-18 12:20:00,66.76,66.79,66.74,66.78,97400.0,43.6068,43.6264,43.5937,43.6199,97400.0
2012-09-18 12:30:00,66.78,66.78,66.72,66.73,121900.0,43.6199,43.6199,43.5807,43.5872,121900.0
2012-09-18 12:40:00,66.73,66.75,66.71,66.75,163100.0,43.5872,43.6003,43.5741,43.6003,163100.0
2012-09-18 12:50:00,66.75,66.85,66.74,66.81,139200.0,43.6003,43.6656,43.5937,43.6395,139200.0
2012-09-18 13:00:00,66.81,66.81,66.71,66.78,134600.0,43.6395,43.6395,43.5741,43.6199,134600.0
2012-09-18 13:10:00,66.79,66.85,66.78,66.83,32600.0,43.6264,43.6656,43.6199,43.6525,32600.0
2012-09-18 13:20:00,66.83,66.83,66.79,66.8,42900.0,43.6525,43.6525,43.6264,43.6329,42900.0
2012-09-18 13:30:00,66.79,66.85,66.78,66.85,79200.0,43.6264,43.6656,43.6199,43.6656,79200.0
2012-09-18 13:40:00,66.84,66.89,66.84,66.89,141100.0,43.659,43.6917,43.659,43.6917,141100.0
2012-09-18 13:50:00,66.88,66.89,66.84,66.85,146800.0,43.6852,43.6917,43.659,43.6656,146800.0
2012-09-18 14:00:00,66.86,66.87,66.81,66.81,68100.0,43.6721,43.6786,43.6395,43.6395,68100.0
2012-09-18 14:10:00,66.81,66.81,66.78,66.81,61600.0,43.6395,43.6395,43.6199,43.6395,61600.0
2012-09-18 14:20:00,66.81,66.85,66.8,66.83,60900.0,43.6395,43.6656,43.6329,43.6525,60900.0
2012-09-18 14:30:00,66.84,66.84,66.78,66.79,58500.0,43.659,43.659,43.6199,43.6264,58500.0
2012-09-18 14:40:00,66.78,66.84,66.78,66.82,110100.0,43.6199,43.659,43.6199,43.646,110100.0
2012-09-18 14:50:00,66.82,66.83,66.8,66.82,161700.0,43.646,43.6525,43.6329,43.646,161700.0
2012-09-18 15:00:00,66.82,66.84,66.79,66.83,38600.0,43.646,43.659,43.6264,43.6525,38600.0
2012-09-18 15:10:00,66.82,66.86,66.82,66.82,76900.0,43.646,43.6721,43.646,43.646,76900.0
2012-09-18 15:20:00,66.83,66.85,66.81,66.83,163000.0,43.6525,43.6656,43.6395,43.6525,163000.0
2012-09-18 15:30:00,66.84,66.88,66.83,66.86,375600.0,43.659,43.6852,43.6525,43.6721,375600.0
2012-09-18 15:40:00,66.86,66.86,66.79,66.84,565900.0,43.6721,43.6721,43.6264,43.659,565900.0
2012-09-18 15:50:00,66.83,66.89,66.82,66.89,892300.0,43.6525,43.6917,43.646,43.6917,892300.0
2012-09-19 09:30:00,66.92,67.02,66.83,66.87,223800.0,43.7113,43.7766,43.6525,43.6786,223800.0
2012-09-19 09:40:00,66.87,66.88,66.7,66.7,256000.0,43.6786,43.6852,43.5676,43.5676,256000.0
2012-09-19 09:50:00,66.7,66.76,66.68,66.74,200700.0,43.5676,43.6068,43.5545,43.5937,200700.0
2012-09-19 10:00:00,66.75,66.89,66.74,66.8,239900.0,43.6003,43.6917,43.5937,43.6329,239900.0
2012-09-19 10:10:00,66.8,66.83,66.78,66.78,109500.0,43.6329,43.6525,43.6199,43.6199,109500.0
2012-09-19 10:20:00,66.79,66.82,66.72,66.74,124400.0,43.6264,43.646,43.5807,43.5937,124400.0
2012-09-19 10:30:00,66.74,66.8,66.68,66.77,270400.0,43.5937,43.6329,43.5545,43.6133,270400.0
2012-09-19 10:40:00,66.78,66.81,66.71,66.81,107700.0,43.6199,43.6395,43.5741,43.6395,107700.0
2012-09-19 10:50:00,66.81,66.84,66.78,66.8,63900.0,43.6395,43.659,43.6199,43.6329,63900.0
2012-09-19 11:00:00,66.8,66.83,66.78,66.8,133800.0,43.6329,43.6525,43.6199,43.6329,133800.0
2012-09-19 11:10:00,66.8,66.82,66.78,66.82,123700.0,43.6329,43.646,43.6199,43.646,123700.0
2012-09-19 11:20:00,66.81,66.88,66.81,66.84,131300.0,43.6395,43.6852,43.6395,43.659,131300.0
2012-09-19 11:30:00,66.84,66.84,66.8,66.83,130100.0,43.659,43.659,43.6329,43.6525,130100.0
2012-09-19 11:40:00,66.82,66.83,66.78,66.78,72100.0,43.646,43.6525,43.6199,43.6199,72100.0
2012-09-19 11:50:00,66.78,66.79,66.74,66.75,42000.0,43.6199,43.6264,43.5937,43.6003,42000.0
2012-09-19 12:00:00,66.73,66.74,66.67,66.71,174300.0,43.5872,43.5937,43.548,43.5741,174300.0
2012-09-19 12:10:00,66.71,66.72,66.69,66.69,97900.0,43.5741,43.5807,43.5611,43.5611,97900.0
2012-09-19 12:20:00,66.69,66.8,66.69,66.79,75900.0,43.5611,43.6329,43.5611,43.6264,75900.0
2012-09-19 12:30:00,66.79,66.81,66.78,66.81,82000.0,43.6264,43.6395,43.6199,43.6395,82000.0
2012-09-19 12:40:00,66.8,66.81,66.78,66.81,55300.0,43.6329,43.6395,43.6199,43.6395,55300.0
2012-09-19 12:50:00,66.81,66.83,66.79,66.79,70200.0,43.6395,43.6525,43.6264,43.6264,70200.0
2012-09-19 13:00:00,66.8,66.8,66.75,66.77,64000.0,43.6329,43.6329,43.6003,43.6133,64000.0
2012-09-19 13:10:00,66.77,66.78,66.75,66.76,100400.0,43.6133,43.6199,43.6003,43.6068,100400.0
2012-09-19 13:20:00,66.76,66.77,66.75,66.76,50500.0,43.6068,43.6133,43.6003,43.6068,50500.0
2012-09-19 13:30:00,66.76,66.78,66.7,66.71,74400.0,43.6068,43.6199,43.5676,43.5741,74400.0
2012-09-19 13:40:00,66.7,66.71,66.66,66.67,52700.0,43.5676,43.5741,43.5415,43.548,52700.0
2012-09-19 13:50:00,66.67,66.7,66.67,66.7,108100.0,43.548,43.5676,43.548,43.5676,108100.0
2012-09-19 14:00:00,66.7,66.79,66.7,66.79,254400.0,43.5676,43.6264,43.5676,43.6264,254400.0
2012-09-19 14:10:00,66.79,66.79,66.72,66.77,109200.0,43.6264,43.6264,43.5807,43.6133,109200.0
2012-09-19 14:20:00,66.77,66.8,66.75,66.8,152200.0,43.6133,43.6329,43.6003,43.6329,152200.0
2012-09-19 14:30:00,66.79,66.83,66.79,66.8,163700.0,43.6264,43.6525,43.6264,43.6329,163700.0
2012-09-19 14:40:00,66.79,66.8,66.74,66.74,45800.0,43.6264,43.6329,43.5937,43.5937,45800.0
2012-09-19 14:50:00,66.75,66.75,66.7,66.72,114700.0,43.6003,43.6003,43.5676,43.5807,114700.0
2012-09-19 15:00:00,66.72,66.72,66.7,66.72,101400.0,43.5807,43.5807,43.5676,43.5807,101400.0
2012-09-19 15:10:00,66.72,66.73,66.7,66.71,207500.0,43.5807,43.5872,43.5676,43.5741,207500.0
2012-09-19 15:20:00,66.7,66.71,66.67,66.68,213600.0,43.5676,43.5741,43.548,43.5545,213600.0
2012-09-19 15:30:00,66.69,66.69,66.65,66.67,267800.0,43.5611,43.5611,43.5349,43.548,267800.0
2012-09-19 15:40:00,66.68,66.72,66.64,66.69,233800.0,43.5545,43.5807,43.5284,43.5611,233800.0
2012-09-19 15:50:00,66.69,66.7,66.57,66.59,1013300.0,43.5611,43.5676,43.4827,43.4957,1013300.0
2012-09-20 09:30:00,66.25,66.26,65.96,66.11,1283200.0,43.2737,43.2802,43.0842,43.1822,1283200.0
2012-09-20 09:40:00,66.12,66.14,65.99,66.0,385300.0,43.1888,43.2018,43.1038,43.1104,385300.0
2012-09-20 09:50:00,66.0,66.0,65.86,65.89,574000.0,43.1104,43.1104,43.0189,43.0385,574000.0
2012-09-20 10:00:00,65.89,65.96,65.81,65.83,568500.0,43.0385,43.0842,42.9863,42.9993,568500.0
2012-09-20 10:10:00,65.82,65.88,65.81,65.81,350500.0,42.9928,43.032,42.9863,42.9863,350500.0
2012-09-20 10:20:00,65.81,65.83,65.77,65.79,437200.0,42.9863,42.9993,42.9601,42.9732,437200.0
2012-09-20 10:30:00,65.79,65.8,65.72,65.77,403400.0,42.9732,42.9797,42.9275,42.9601,403400.0
2012-09-20 10:40:00,65.78,65.81,65.71,65.71,386300.0,42.9667,42.9863,42.9209,42.9209,386300.0
2012-09-20 10:50:00,65.71,65.8,65.69,65.8,279800.0,42.9209,42.9797,42.9079,42.9797,279800.0
2012-09-20 11:00:00,65.8,65.87,65.73,65.78,102100.0,42.9797,43.0255,42.934,42.9667,102100.0
2012-09-20 11:10:00,65.77,65.78,65.67,65.69,147900.0,42.9601,42.9667,42.8948,42.9079,147900.0
2012-09-20 11:20:00,65.69,65.7,65.63,65.64,311300.0,42.9079,42.9144,42.8687,42.8752,311300.0
2012-09-20 11:30:00,65.63,65.7,65.62,65.7,203700.0,42.8687,42.9144,42.8622,42.9144,203700.0
2012-09-20 11:40:00,65.7,65.75,65.7,65.72,169400.0,42.9144,42.9471,42.9144,42.9275,169400.0
2012-09-20 11:50:00,65.71,65.72,65.69,65.7,160300.0,42.9209,42.9275,42.9079,42.9144,160300.0
2012-09-20 12:00:00,65.71,65.74,65.68,65.68,67900.0,42.9209,42.9405,42.9013,42.9013,67900.0
2012-09-20 12:10:00,65.69,65.69,65.63,65.63,60800.0,42.9079,42.9079,42.8687,42.8687,60800.0
2012-09-20 12:20:00,65.63,65.64,65.56,65.56,98600.0,42.8687,42.8752,42.823,42.823,98600.0
2012-09-20 12:30:00,65.57,65.64,65.56,65.62,204900.0,42.8295,42.8752,42.823,42.8622,204900.0
2012-09-20 12:40:00,65.63,65.67,65.56,65.57,101400.0,42.8687,42.8948,42.823,42.8295,101400.0
2012-09-20 12:50:00,65.56,65.61,65.56,65.6,113600.0,42.823,42.8556,42.823,42.8491,113600.0
2012-09-20 13:00:00,65.6,65.65,65.59,65.63,56900.0,42.8491,42.8818,42.8426,42.8687,56900.0
2012-09-20 13:10:00,65.63,65.64,65.61,65.62,66800.0,42.8687,42.8752,42.8556,42.8622,66800.0
2012-09-20 13:20:00,65.61,65.65,65.61,65.65,155200.0,42.8556,42.8818,42.8556,42.8818,155200.0
2012-09-20 13:30:00,65.65,65.7,65.64,65.67,82400.0,42.8818,42.9144,42.8752,42.8948,82400.0
2012-09-20 13:40:00,65.68,65.68,65.65,65.67,47000.0,42.9013,42.9013,42.8818,42.8948,47000.0
2012-09-20 13:50:00,65.67,65.67,65.63,65.67,54500.0,42.8948,42.8948,42.8687,42.8948,54500.0
2012-09-20 14:00:00,65.66,65.67,65.63,65.65,77600.0,42.8883,42.8948,42.8687,42.8818,77600.0
2012-09-20 14:10:00,65.65,65.7,65.65,65.67,73900.0,42.8818,42.9144,42.8818,42.8948,73900.0
2012-09-20 14:20:00,65.67,65.74,65.66,65.72,97200.0,42.8948,42.9405,42.8883,42.9275,97200.0
2012-09-20 14:30:00,65.72,65.77,65.68,65.69,72300.0,42.9275,42.9601,42.9013,42.9079,72300.0
2012-09-20 14:40:00,65.69,65.7,65.64,65.67,83400.0,42.9079,42.9144,42.8752,42.8948,83400.0
2012-09-20 14:50:00,65.67,65.68,65.63,65.66,166500.0,42.8948,42.9013,42.8687,42.8883,166500.0
2012-09-20 15:00:00,65.66,65.73,65.65,65.73,119800.0,42.8883,42.934,42.8818,42.934,119800.0
2012-09-20 15:10:00,65.73,65.73,65.69,65.69,187900.0,42.934,42.934,42.9079,42.9079,187900.0
2012-09-20 15:20:00,65.7,65.71,65.67,65.71,289300.0,42.9144,42.9209,42.8948,42.9209,289300.0
2012-09-20 15:30:00,65.71,65.71,65.66,65.67,268300.0,42.9209,42.9209,42.8883,42.8948,268300.0
2012-09-20 15:40:00,65.68,65.71,65.63,65.66,583800.0,42.9013,42.9209,42.8687,42.8883,583800.0
2012-09-20 15:50:00,65.66,65.85,65.65,65.8,3372600.0,42.8883,43.0124,42.8818,42.9797,3372600.0
2012-09-21 09:30:00,65.99,66.03,65.84,65.91,594900.0,43.1038,43.13,43.0059,43.0516,594900.0
2012-09-21 09:40:00,65.9,65.95,65.85,65.95,416100.0,43.0451,43.0777,43.0124,43.0777,416100.0
2012-09-21 09:50:00,65.94,65.98,65.88,65.97,141900.0,43.0712,43.0973,43.032,43.0908,141900.0
2012-09-21 10:00:00,65.97,65.98,65.9,65.94,79000.0,43.0908,43.0973,43.0451,43.0712,79000.0
2012-09-21 10:10:00,65.95,65.96,65.91,65.94,87600.0,43.0777,43.0842,43.0516,43.0712,87600.0
2012-09-21 10:20:00,65.94,66.01,65.92,66.0,129100.0,43.0712,43.1169,43.0581,43.1104,129100.0
2012-09-21 10:30:00,66.0,66.02,65.97,65.98,116500.0,43.1104,43.1234,43.0908,43.0973,116500.0
2012-09-21 10:40:00,65.98,66.01,65.95,66.0,106400.0,43.0973,43.1169,43.0777,43.1104,106400.0
2012-09-21 10:50:00,66.0,66.02,65.92,65.94,235200.0,43.1104,43.1234,43.0581,43.0712,235200.0
2012-09-21 11:00:00,65.94,65.97,65.91,65.91,67500.0,43.0712,43.0908,43.0516,43.0516,67500.0
2012-09-21 11:10:00,65.91,65.91,65.83,65.88,298700.0,43.0516,43.0516,42.9993,43.032,298700.0
2012-09-21 11:20:00,65.88,65.92,65.86,65.91,112000.0,43.032,43.0581,43.0189,43.0516,112000.0
2012-09-21 11:30:00,65.92,65.97,65.91,65.93,153700.0,43.0581,43.0908,43.0516,43.0646,153700.0
2012-09-21 11:40:00,65.93,65.95,65.86,65.87,299800.0,43.0646,43.0777,43.0189,43.0255,299800.0
2012-09-21 11:50:00,65.88,65.88,65.79,65.8,186500.0,43.032,43.032,42.9732,42.9797,186500.0
2012-09-21 12:00:00,65.8,65.82,65.78,65.8,278400.0,42.9797,42.9928,42.9667,42.9797,278400.0
2012-09-21 12:10:00,65.8,65.83,65.79,65.81,231600.0,42.9797,42.9993,42.9732,42.9863,231600.0
2012-09-21 12:20:00,65.81,65.85,65.8,65.85,185500.0,42.9863,43.0124,42.9797,43.0124,185500.0
2012-09-21 12:30:00,65.85,65.89,65.83,65.88,129400.0,43.0124,43.0385,42.9993,43.032,129400.0
2012-09-21 12:40:00,65.88,65.93,65.88,65.91,145000.0,43.032,43.0646,43.032,43.0516,145000.0
2012-09-21 12:50:00,65.91,65.92,65.87,65.87,189200.0,43.0516,43.0581,43.0255,43.0255,189200.0
2012-09-21 13:00:00,65.88,65.93,65.88,65.91,141400.0,43.032,43.0646,43.032,43.0516,141400.0
2012-09-21 13:10:00,65.91,65.92,65.87,65.91,152500.0,43.0516,43.0581,43.0255,43.0516,152500.0
2012-09-21 13:20:00,65.91,65.91,65.87,65.88,162300.0,43.0516,43.0516,43.0255,43.032,162300.0
2012-09-21 13:30:00,65.89,65.93,65.87,65.93,467700.0,43.0385,43.0646,43.0255,43.0646,467700.0
2012-09-21 13:40:00,65.92,65.94,65.89,65.9,248000.0,43.0581,43.0712,43.0385,43.0451,248000.0
2012-09-21 13:50:00,65.89,65.9,65.84,65.88,296600.0,43.0385,43.0451,43.0059,43.032,296600.0
2012-09-21 14:00:00,65.88,65.88,65.83,65.83,193200.0,43.032,43.032,42.9993,42.9993,193200.0
2012-09-21 14:10:00,65.83,65.86,65.77,65.77,343200.0,42.9993,43.0189,42.9601,42.9601,343200.0
2012-09-21 14:20:00,65.76,65.81,65.75,65.8,239300.0,42.9536,42.9863,42.9471,42.9797,239300.0
2012-09-21 14:30:00,65.8,65.82,65.79,65.79,167300.0,42.9797,42.9928,42.9732,42.9732,167300.0
2012-09-21 14:40:00,65.79,65.84,65.79,65.83,212200.0,42.9732,43.0059,42.9732,42.9993,212200.0
2012-09-21 14:50:00,65.83,65.88,65.8,65.87,222100.0,42.9993,43.032,42.9797,43.0255,222100.0
2012-09-21 15:00:00,65.88,65.88,65.82,65.85,235200.0,43.032,43.032,42.9928,43.0124,235200.0
2012-09-21 15:10:00,65.85,65.93,65.85,65.93,413600.0,43.0124,43.0646,43.0124,43.0646,413600.0
2012-09-21 15:20:00,65.92,65.94,65.88,65.89,290300.0,43.0581,43.0712,43.032,43.0385,290300.0
2012-09-21 15:30:00,65.89,65.92,65.87,65.88,292800.0,43.0385,43.0581,43.0255,43.032,292800.0
2012-09-21 15:40:00,65.87,65.91,65.78,65.81,509000.0,43.0255,43.0516,42.9667,42.9863,509000.0
2012-09-21 15:50:00,65.81,65.87,65.79,65.8,1043000.0,42.9863,43.0255,42.9732,42.9797,1043000.0
2012-09-24 09:30:00,65.44,65.83,65.44,65.8,581400.0,42.7446,42.9993,42.7446,42.9797,581400.0
2012-09-24 09:40:00,65.79,65.82,65.68,65.74,460300.0,42.9732,42.9928,42.9013,42.9405,460300.0
2012-09-24 09:50:00,65.74,65.81,65.71,65.71,201000.0,42.9405,42.9863,42.9209,42.9209,201000.0
2012-09-24 10:00:00,65.7,65.85,65.7,65.76,242000.0,42.9144,43.0124,42.9144,42.9536,242000.0
2012-09-24 10:10:00,65.75,65.86,65.71,65.85,387000.0,42.9471,43.0189,42.9209,43.0124,387000.0
2012-09-24 10:20:00,65.85,65.98,65.76,65.98,263300.0,43.0124,43.0973,42.9536,43.0973,263300.0
2012-09-24 10:30:00,65.97,66.04,65.95,66.01,242800.0,43.0908,43.1365,43.0777,43.1169,242800.0
2012-09-24 10:40:00,66.01,66.03,65.97,65.97,171300.0,43.1169,43.13,43.0908,43.0908,171300.0
2012-09-24 10:50:00,65.97,66.04,65.91,66.01,275600.0,43.0908,43.1365,43.0516,43.1169,275600.0
2012-09-24 11:00:00,66.01,66.04,65.99,66.0,130100.0,43.1169,43.1365,43.1038,43.1104,130100.0
2012-09-24 11:10:00,65.99,66.01,65.89,65.9,227500.0,43.1038,43.1169,43.0385,43.0451,227500.0
2012-09-24 11:20:00,65.89,65.92,65.8,65.81,162900.0,43.0385,43.0581,42.9797,42.9863,162900.0
2012-09-24 11:30:00,65.81,65.84,65.77,65.81,168200.0,42.9863,43.0059,42.9601,42.9863,168200.0
2012-09-24 11:40:00,65.8,65.89,65.8,65.88,237100.0,42.9797,43.0385,42.9797,43.032,237100.0
2012-09-24 11:50:00,65.88,65.93,65.88,65.92,146100.0,43.032,43.0646,43.032,43.0581,146100.0
2012-09-24 12:00:00,65.92,65.95,65.9,65.93,167600.0,43.0581,43.0777,43.0451,43.0646,167600.0
2012-09-24 12:10:00,65.93,65.96,65.87,65.87,124300.0,43.0646,43.0842,43.0255,43.0255,124300.0
2012-09-24 12:20:00,65.86,65.88,65.81,65.84,218900.0,43.0189,43.032,42.9863,43.0059,218900.0
2012-09-24 12:30:00,65.84,65.85,65.76,65.77,206600.0,43.0059,43.0124,42.9536,42.9601,206600.0
2012-09-24 12:40:00,65.77,65.78,65.73,65.76,147000.0,42.9601,42.9667,42.934,42.9536,147000.0
2012-09-24 12:50:00,65.75,65.79,65.75,65.78,161600.0,42.9471,42.9732,42.9471,42.9667,161600.0
2012-09-24 13:00:00,65.78,65.8,65.74,65.76,139500.0,42.9667,42.9797,42.9405,42.9536,139500.0
2012-09-24 13:10:00,65.75,65.77,65.74,65.76,117200.0,42.9471,42.9601,42.9405,42.9536,117200.0
2012-09-24 13:20:00,65.76,65.81,65.76,65.8,121800.0,42.9536,42.9863,42.9536,42.9797,121800.0
2012-09-24 13:30:00,65.8,65.8,65.74,65.75,143500.0,42.9797,42.9797,42.9405,42.9471,143500.0
2012-09-24 13:40:00,65.75,65.78,65.74,65.76,198900.0,42.9471,42.9667,42.9405,42.9536,198900.0
2012-09-24 13:50:00,65.75,65.79,65.75,65.75,236600.0,42.9471,42.9732,42.9471,42.9471,236600.0
2012-09-24 14:00:00,65.75,65.79,65.71,65.72,252600.0,42.9471,42.9732,42.9209,42.9275,252600.0
2012-09-24 14:10:00,65.72,65.78,65.7,65.78,201200.0,42.9275,42.9667,42.9144,42.9667,201200.0
2012-09-24 14:20:00,65.77,65.81,65.77,65.8,298500.0,42.9601,42.9863,42.9601,42.9797,298500.0
2012-09-24 14:30:00,65.8,65.83,65.77,65.81,357300.0,42.9797,42.9993,42.9601,42.9863,357300.0
2012-09-24 14:40:00,65.81,65.83,65.79,65.82,288400.0,42.9863,42.9993,42.9732,42.9928,288400.0
2012-09-24 14:50:00,65.81,65.88,65.81,65.83,328700.0,42.9863,43.032,42.9863,42.9993,328700.0
2012-09-24 15:00:00,65.83,65.84,65.78,65.83,192700.0,42.9993,43.0059,42.9667,42.9993,192700.0
2012-09-24 15:10:00,65.83,65.83,65.79,65.83,226100.0,42.9993,42.9993,42.9732,42.9993,226100.0
2012-09-24 15:20:00,65.83,65.85,65.8,65.83,281000.0,42.9993,43.0124,42.9797,42.9993,281000.0
2012-09-24 15:30:00,65.82,65.85,65.8,65.83,270600.0,42.9928,43.0124,42.9797,42.9993,270600.0
2012-09-24 15:40:00,65.83,65.86,65.71,65.74,442900.0,42.9993,43.0189,42.9209,42.9405,442900.0
2012-09-24 15:50:00,65.73,65.74,65.64,65.68,938900.0,42.934,42.9405,42.8752,42.9013,938900.0
2012-09-25 09:30:00,65.36,65.37,65.23,65.32,318900.0,43.0401,43.0467,42.9545,43.0138,318900.0
2012-09-25 09:40:00,65.32,65.39,65.2,65.2,322300.0,43.0138,43.0599,42.9348,42.9348,322300.0
2012-09-25 09:50:00,65.2,65.2,65.1,65.11,181200.0,42.9348,42.9348,42.8689,42.8755,181200.0
2012-09-25 10:00:00,65.13,65.28,65.11,65.21,238900.0,42.8887,42.9874,42.8755,42.9413,238900.0
2012-09-25 10:10:00,65.22,65.24,65.16,65.18,106700.0,42.9479,42.9611,42.9084,42.9216,106700.0
2012-09-25 10:20:00,65.18,65.22,65.09,65.13,115900.0,42.9216,42.9479,42.8623,42.8887,115900.0
2012-09-25 10:30:00,65.13,65.15,65.09,65.1,246100.0,42.8887,42.9018,42.8623,42.8689,246100.0
2012-09-25 10:40:00,65.1,65.2,65.1,65.17,88900.0,42.8689,42.9348,42.8689,42.915,88900.0
2012-09-25 10:50:00,65.18,65.19,65.11,65.12,71800.0,42.9216,42.9282,42.8755,42.8821,71800.0
2012-09-25 11:00:00,65.13,65.2,65.13,65.17,108800.0,42.8887,42.9348,42.8887,42.915,108800.0
2012-09-25 11:10:00,65.17,65.19,65.16,65.16,38300.0,42.915,42.9282,42.9084,42.9084,38300.0
2012-09-25 11:20:00,65.17,65.2,65.14,65.18,84500.0,42.915,42.9348,42.8952,42.9216,84500.0
2012-09-25 11:30:00,65.17,65.18,65.15,65.16,50100.0,42.915,42.9216,42.9018,42.9084,50100.0
2012-09-25 11:40:00,65.16,65.17,65.11,65.17,106700.0,42.9084,42.915,42.8755,42.915,106700.0
2012-09-25 11:50:00,65.17,65.19,65.16,65.19,28100.0,42.915,42.9282,42.9084,42.9282,28100.0
2012-09-25 12:00:00,65.18,65.19,65.11,65.15,85600.0,42.9216,42.9282,42.8755,42.9018,85600.0
2012-09-25 12:10:00,65.15,65.16,65.05,65.07,68000.0,42.9018,42.9084,42.836,42.8491,68000.0
2012-09-25 12:20:00,65.07,65.09,65.05,65.09,67100.0,42.8491,42.8623,42.836,42.8623,67100.0
2012-09-25 12:30:00,65.08,65.12,64.98,64.98,52000.0,42.8557,42.8821,42.7899,42.7899,52000.0
2012-09-25 12:40:00,64.98,65.01,64.95,64.98,92100.0,42.7899,42.8096,42.7701,42.7899,92100.0
2012-09-25 12:50:00,64.98,65.03,64.97,65.01,57200.0,42.7899,42.8228,42.7833,42.8096,57200.0
2012-09-25 13:00:00,65.01,65.01,64.9,64.93,83600.0,42.8096,42.8096,42.7372,42.757,83600.0
2012-09-25 13:10:00,64.91,64.92,64.82,64.83,86800.0,42.7438,42.7504,42.6845,42.6911,86800.0
2012-09-25 13:20:00,64.83,64.84,64.75,64.78,74900.0,42.6911,42.6977,42.6384,42.6582,74900.0
2012-09-25 13:30:00,64.79,64.88,64.77,64.8,131700.0,42.6648,42.724,42.6516,42.6714,131700.0
2012-09-25 13:40:00,64.8,64.81,64.75,64.78,99700.0,42.6714,42.6779,42.6384,42.6582,99700.0
2012-09-25 13:50:00,64.78,64.8,64.76,64.78,91100.0,42.6582,42.6714,42.645,42.6582,91100.0
2012-09-25 14:00:00,64.79,64.79,64.75,64.78,199200.0,42.6648,42.6648,42.6384,42.6582,199200.0
2012-09-25 14:10:00,64.79,64.85,64.75,64.75,139200.0,42.6648,42.7043,42.6384,42.6384,139200.0
2012-09-25 14:20:00,64.75,64.76,64.68,64.7,284600.0,42.6384,42.645,42.5923,42.6055,284600.0
2012-09-25 14:30:00,64.7,64.74,64.69,64.73,116000.0,42.6055,42.6318,42.5989,42.6253,116000.0
2012-09-25 14:40:00,64.72,64.76,64.69,64.75,348600.0,42.6187,42.645,42.5989,42.6384,348600.0
2012-09-25 14:50:00,64.76,64.77,64.69,64.69,147100.0,42.645,42.6516,42.5989,42.5989,147100.0
2012-09-25 15:00:00,64.69,64.7,64.62,64.63,202800.0,42.5989,42.6055,42.5528,42.5594,202800.0
2012-09-25 15:10:00,64.63,64.67,64.5,64.55,354200.0,42.5594,42.5857,42.4738,42.5067,354200.0
2012-09-25 15:20:00,64.55,64.6,64.48,64.51,271100.0,42.5067,42.5396,42.4606,42.4804,271100.0
2012-09-25 15:30:00,64.5,64.58,64.41,64.41,321900.0,42.4738,42.5265,42.4145,42.4145,321900.0
2012-09-25 15:40:00,64.41,64.42,64.29,64.38,594600.0,42.4145,42.4211,42.3355,42.3948,594600.0
2012-09-25 15:50:00,64.37,64.39,64.21,64.25,1693000.0,42.3882,42.4014,42.2828,42.3092,1693000.0
2012-09-26 09:30:00,64.13,64.49,64.1,64.39,291300.0,42.2302,42.4672,42.2104,42.4014,291300.0
2012-09-26 09:40:00,64.38,64.39,64.29,64.32,226000.0,42.3948,42.4014,42.3355,42.3553,226000.0
2012-09-26 09:50:00,64.32,64.54,64.32,64.54,158800.0,42.3553,42.5001,42.3553,42.5001,158800.0
2012-09-26 10:00:00,64.54,64.54,64.32,64.37,367600.0,42.5001,42.5001,42.3553,42.3882,367600.0
2012-09-26 10:10:00,64.37,64.47,64.36,64.46,176100.0,42.3882,42.454,42.3816,42.4475,176100.0
2012-09-26 10:20:00,64.46,64.46,64.35,64.38,184700.0,42.4475,42.4475,42.375,42.3948,184700.0
2012-09-26 10:30:00,64.39,64.41,64.24,64.3,228400.0,42.4014,42.4145,42.3026,42.3421,228400.0
2012-09-26 10:40:00,64.3,64.41,64.27,64.41,267900.0,42.3421,42.4145,42.3223,42.4145,267900.0
2012-09-26 10:50:00,64.41,64.42,64.33,64.34,260600.0,42.4145,42.4211,42.3619,42.3684,260600.0
2012-09-26 11:00:00,64.34,64.41,64.33,64.36,111500.0,42.3684,42.4145,42.3619,42.3816,111500.0
2012-09-26 11:10:00,64.35,64.49,64.28,64.46,206300.0,42.375,42.4672,42.3289,42.4475,206300.0
2012-09-26 11:20:00,64.47,64.5,64.43,64.46,203400.0,42.454,42.4738,42.4277,42.4475,203400.0
2012-09-26 11:30:00,64.45,64.46,64.4,64.43,47900.0,42.4409,42.4475,42.4079,42.4277,47900.0
2012-09-26 11:40:00,64.43,64.51,64.43,64.46,73100.0,42.4277,42.4804,42.4277,42.4475,73100.0
2012-09-26 11:50:00,64.45,64.45,64.36,64.37,81700.0,42.4409,42.4409,42.3816,42.3882,81700.0
2012-09-26 12:00:00,64.38,64.42,64.32,64.33,218300.0,42.3948,42.4211,42.3553,42.3619,218300.0
2012-09-26 12:10:00,64.33,64.38,64.31,64.35,159500.0,42.3619,42.3948,42.3487,42.375,159500.0
2012-09-26 12:20:00,64.35,64.36,64.24,64.24,90400.0,42.375,42.3816,42.3026,42.3026,90400.0
2012-09-26 12:30:00,64.25,64.29,64.23,64.29,67300.0,42.3092,42.3355,42.296,42.3355,67300.0
2012-09-26 12:40:00,64.29,64.29,64.24,64.25,84200.0,42.3355,42.3355,42.3026,42.3092,84200.0
2012-09-26 12:50:00,64.25,64.36,64.25,64.33,167100.0,42.3092,42.3816,42.3092,42.3619,167100.0
2012-09-26 13:00:00,64.32,64.4,64.31,64.36,58800.0,42.3553,42.4079,42.3487,42.3816,58800.0
2012-09-26 13:10:00,64.36,64.38,64.32,64.36,51200.0,42.3816,42.3948,42.3553,42.3816,51200.0
2012-09-26 13:20:00,64.35,64.4,64.34,64.36,74500.0,42.375,42.4079,42.3684,42.3816,74500.0
2012-09-26 13:30:00,64.37,64.38,64.3,64.31,83700.0,42.3882,42.3948,42.3421,42.3487,83700.0
2012-09-26 13:40:00,64.31,64.32,64.23,64.26,91100.0,42.3487,42.3553,42.296,42.3158,91100.0
2012-09-26 13:50:00,64.27,64.29,64.16,64.16,69300.0,42.3223,42.3355,42.2499,42.2499,69300.0
2012-09-26 14:00:00,64.16,64.31,64.16,64.24,119700.0,42.2499,42.3487,42.2499,42.3026,119700.0
2012-09-26 14:10:00,64.23,64.27,64.19,64.26,198000.0,42.296,42.3223,42.2697,42.3158,198000.0
2012-09-26 14:20:00,64.27,64.28,64.19,64.19,110400.0,42.3223,42.3289,42.2697,42.2697,110400.0
2012-09-26 14:30:00,64.19,64.26,64.15,64.2,83000.0,42.2697,42.3158,42.2433,42.2762,83000.0
2012-09-26 14:40:00,64.2,64.27,64.2,64.22,146400.0,42.2762,42.3223,42.2762,42.2894,146400.0
2012-09-26 14:50:00,64.22,64.23,64.12,64.18,287000.0,42.2894,42.296,42.2236,42.2631,287000.0
2012-09-26 15:00:00,64.18,64.19,64.13,64.16,165400.0,42.2631,42.2697,42.2302,42.2499,165400.0
2012-09-26 15:10:00,64.16,64.22,64.13,64.15,173300.0,42.2499,42.2894,42.2302,42.2433,173300.0
2012-09-26 15:20:00,64.15,64.2,64.14,64.15,199700.0,42.2433,42.2762,42.2367,42.2433,199700.0
2012-09-26 15:30:00,64.16,64.2,64.13,64.16,277700.0,42.2499,42.2762,42.2302,42.2499,277700.0
2012-09-26 15:40:00,64.16,64.23,64.11,64.15,440200.0,42.2499,42.296,42.217,42.2433,440200.0
2012-09-26 15:50:00,64.14,64.18,64.05,64.15,1375400.0,42.2367,42.2631,42.1775,42.2433,1375400.0
2012-09-27 09:30:00,64.34,64.43,64.23,64.3,206900.0,42.3684,42.4277,42.296,42.3421,206900.0
2012-09-27 09:40:00,64.3,64.38,64.27,64.29,118800.0,42.3421,42.3948,42.3223,42.3355,118800.0
2012-09-27 09:50:00,64.3,64.37,64.22,64.33,86900.0,42.3421,42.3882,42.2894,42.3619,86900.0
2012-09-27 10:00:00,64.32,64.45,64.24,64.45,256300.0,42.3553,42.4409,42.3026,42.4409,256300.0
2012-09-27 10:10:00,64.44,64.44,64.34,64.36,126400.0,42.4343,42.4343,42.3684,42.3816,126400.0
2012-09-27 10:20:00,64.34,64.41,64.33,64.37,129200.0,42.3684,42.4145,42.3619,42.3882,129200.0
2012-09-27 10:30:00,64.37,64.37,64.3,64.37,158400.0,42.3882,42.3882,42.3421,42.3882,158400.0
2012-09-27 10:40:00,64.37,64.43,64.37,64.43,110000.0,42.3882,42.4277,42.3882,42.4277,110000.0
2012-09-27 10:50:00,64.44,64.49,64.37,64.47,126300.0,42.4343,42.4672,42.3882,42.454,126300.0
2012-09-27 11:00:00,64.47,64.55,64.47,64.51,66400.0,42.454,42.5067,42.454,42.4804,66400.0
2012-09-27 11:10:00,64.52,64.56,64.48,64.5,74100.0,42.487,42.5133,42.4606,42.4738,74100.0
2012-09-27 11:20:00,64.49,64.49,64.35,64.47,79600.0,42.4672,42.4672,42.375,42.454,79600.0
2012-09-27 11:30:00,64.47,64.47,64.39,64.42,72300.0,42.454,42.454,42.4014,42.4211,72300.0
2012-09-27 11:40:00,64.43,64.48,64.42,64.48,15000.0,42.4277,42.4606,42.4211,42.4606,15000.0
2012-09-27 11:50:00,64.48,64.6,64.46,64.57,107600.0,42.4606,42.5396,42.4475,42.5199,107600.0
2012-09-27 12:00:00,64.57,64.62,64.56,64.61,66900.0,42.5199,42.5528,42.5133,42.5462,66900.0
2012-09-27 12:10:00,64.61,64.67,64.61,64.65,193700.0,42.5462,42.5857,42.5462,42.5726,193700.0
2012-09-27 12:20:00,64.65,64.8,64.65,64.75,161500.0,42.5726,42.6714,42.5726,42.6384,161500.0
2012-09-27 12:30:00,64.76,64.77,64.69,64.73,64000.0,42.645,42.6516,42.5989,42.6253,64000.0
2012-09-27 12:40:00,64.73,64.73,64.69,64.69,23300.0,42.6253,42.6253,42.5989,42.5989,23300.0
2012-09-27 12:50:00,64.69,64.75,64.68,64.73,23900.0,42.5989,42.6384,42.5923,42.6253,23900.0
2012-09-27 13:00:00,64.72,64.73,64.69,64.7,36500.0,42.6187,42.6253,42.5989,42.6055,36500.0
2012-09-27 13:10:00,64.7,64.74,64.7,64.7,42300.0,42.6055,42.6318,42.6055,42.6055,42300.0
2012-09-27 13:20:00,64.69,64.72,64.68,64.71,27500.0,42.5989,42.6187,42.5923,42.6121,27500.0
2012-09-27 13:30:00,64.7,64.78,64.69,64.77,45000.0,42.6055,42.6582,42.5989,42.6516,45000.0
2012-09-27 13:40:00,64.76,64.82,64.75,64.76,89800.0,42.645,42.6845,42.6384,42.645,89800.0
2012-09-27 13:50:00,64.76,64.76,64.67,64.69,26300.0,42.645,42.645,42.5857,42.5989,26300.0
2012-09-27 14:00:00,64.69,64.7,64.66,64.67,65700.0,42.5989,42.6055,42.5792,42.5857,65700.0
2012-09-27 14:10:00,64.67,64.76,64.67,64.75,35100.0,42.5857,42.645,42.5857,42.6384,35100.0
2012-09-27 14:20:00,64.76,64.77,64.74,64.74,36200.0,42.645,42.6516,42.6318,42.6318,36200.0
2012-09-27 14:30:00,64.75,64.79,64.74,64.79,48000.0,42.6384,42.6648,42.6318,42.6648,48000.0
2012-09-27 14:40:00,64.78,64.81,64.77,64.81,62600.0,42.6582,42.6779,42.6516,42.6779,62600.0
2012-09-27 14:50:00,64.81,64.81,64.72,64.74,49400.0,42.6779,42.6779,42.6187,42.6318,49400.0
2012-09-27 15:00:00,64.73,64.74,64.7,64.71,66900.0,42.6253,42.6318,42.6055,42.6121,66900.0
2012-09-27 15:10:00,64.72,64.72,64.65,64.66,81300.0,42.6187,42.6187,42.5726,42.5792,81300.0
2012-09-27 15:20:00,64.64,64.66,64.53,64.54,104000.0,42.566,42.5792,42.4936,42.5001,104000.0
2012-09-27 15:30:00,64.54,64.58,64.5,64.5,121000.0,42.5001,42.5265,42.4738,42.4738,121000.0
2012-09-27 15:40:00,64.5,64.5,64.38,64.39,490900.0,42.4738,42.4738,42.3948,42.4014,490900.0
2012-09-27 15:50:00,64.38,64.5,64.36,64.5,999100.0,42.3948,42.4738,42.3816,42.4738,999100.0
2012-09-28 09:30:00,64.28,64.33,64.14,64.16,324300.0,42.3289,42.3619,42.2367,42.2499,324300.0
2012-09-28 09:40:00,64.16,64.18,63.99,64.18,212300.0,42.2499,42.2631,42.138,42.2631,212300.0
2012-09-28 09:50:00,64.18,64.29,64.13,64.27,193800.0,42.2631,42.3355,42.2302,42.3223,193800.0
2012-09-28 10:00:00,64.26,64.34,64.18,64.27,522400.0,42.3158,42.3684,42.2631,42.3223,522400.0
2012-09-28 10:10:00,64.28,64.28,64.15,64.18,260700.0,42.3289,42.3289,42.2433,42.2631,260700.0
2012-09-28 10:20:00,64.18,64.25,64.16,64.2,123400.0,42.2631,42.3092,42.2499,42.2762,123400.0
2012-09-28 10:30:00,64.2,64.32,64.18,64.31,100300.0,42.2762,42.3553,42.2631,42.3487,100300.0
2012-09-28 10:40:00,64.32,64.36,64.3,64.34,126200.0,42.3553,42.3816,42.3421,42.3684,126200.0
2012-09-28 10:50:00,64.35,64.36,64.26,64.29,95100.0,42.375,42.3816,42.3158,42.3355,95100.0
2012-09-28 11:00:00,64.3,64.31,64.26,64.28,81200.0,42.3421,42.3487,42.3158,42.3289,81200.0
2012-09-28 11:10:00,64.27,64.3,64.24,64.27,136100.0,42.3223,42.3421,42.3026,42.3223,136100.0
2012-09-28 11:20:00,64.27,64.32,64.25,64.26,106400.0,42.3223,42.3553,42.3092,42.3158,106400.0
2012-09-28 11:30:00,64.26,64.35,64.25,64.35,101600.0,42.3158,42.375,42.3092,42.375,101600.0
2012-09-28 11:40:00,64.34,64.4,64.34,64.4,93100.0,42.3684,42.4079,42.3684,42.4079,93100.0
2012-09-28 11:50:00,64.4,64.4,64.33,64.37,71400.0,42.4079,42.4079,42.3619,42.3882,71400.0
2012-09-28 12:00:00,64.37,64.48,64.35,64.45,216900.0,42.3882,42.4606,42.375,42.4409,216900.0
2012-09-28 12:10:00,64.45,64.53,64.45,64.48,182600.0,42.4409,42.4936,42.4409,42.4606,182600.0
2012-09-28 12:20:00,64.48,64.51,64.42,64.47,145600.0,42.4606,42.4804,42.4211,42.454,145600.0
2012-09-28 12:30:00,64.46,64.5,64.42,64.44,116100.0,42.4475,42.4738,42.4211,42.4343,116100.0
2012-09-28 12:40:00,64.44,64.45,64.42,64.43,39600.0,42.4343,42.4409,42.4211,42.4277,39600.0
2012-09-28 12:50:00,64.44,64.46,64.42,64.46,54800.0,42.4343,42.4475,42.4211,42.4475,54800.0
2012-09-28 13:00:00,64.46,64.47,64.42,64.43,48200.0,42.4475,42.454,42.4211,42.4277,48200.0
2012-09-28 13:10:00,64.44,64.49,64.39,64.48,65900.0,42.4343,42.4672,42.4014,42.4606,65900.0
2012-09-28 13:20:00,64.48,64.55,64.48,64.55,63400.0,42.4606,42.5067,42.4606,42.5067,63400.0
2012-09-28 13:30:00,64.56,64.63,64.54,64.62,115500.0,42.5133,42.5594,42.5001,42.5528,115500.0
2012-09-28 13:40:00,64.62,64.63,64.58,64.58,68700.0,42.5528,42.5594,42.5265,42.5265,68700.0
2012-09-28 13:50:00,64.59,64.59,64.52,64.52,58600.0,42.5331,42.5331,42.487,42.487,58600.0
2012-09-28 14:00:00,64.52,64.55,64.47,64.47,54000.0,42.487,42.5067,42.454,42.454,54000.0
2012-09-28 14:10:00,64.48,64.52,64.47,64.52,224600.0,42.4606,42.487,42.454,42.487,224600.0
2012-09-28 14:20:00,64.52,64.52,64.4,64.42,90900.0,42.487,42.487,42.4079,42.4211,90900.0
2012-09-28 14:30:00,64.42,64.42,64.31,64.39,93200.0,42.4211,42.4211,42.3487,42.4014,93200.0
2012-09-28 14:40:00,64.39,64.4,64.33,64.37,105600.0,42.4014,42.4079,42.3619,42.3882,105600.0
2012-09-28 14:50:00,64.37,64.41,64.36,64.39,97500.0,42.3882,42.4145,42.3816,42.4014,97500.0
2012-09-28 15:00:00,64.39,64.41,64.36,64.37,92400.0,42.4014,42.4145,42.3816,42.3882,92400.0
2012-09-28 15:10:00,64.37,64.43,64.36,64.36,97400.0,42.3882,42.4277,42.3816,42.3816,97400.0
2012-09-28 15:20:00,64.37,64.4,64.35,64.38,133100.0,42.3882,42.4079,42.375,42.3948,133100.0
2012-09-28 15:30:00,64.38,64.42,64.33,64.36,238900.0,42.3948,42.4211,42.3619,42.3816,238900.0
2012-09-28 15:40:00,64.36,64.49,64.33,64.42,456100.0,42.3816,42.4672,42.3619,42.4211,456100.0
2012-09-28 15:50:00,64.43,64.47,64.34,64.36,1579800.0,42.4277,42.454,42.3684,42.3816,1579800.0
2012-10-01 09:30:00,64.58,64.61,64.43,64.5,162400.0,42.5265,42.5462,42.4277,42.4738,162400.0
2012-10-01 09:40:00,64.51,64.53,64.35,64.38,124800.0,42.4804,42.4936,42.375,42.3948,124800.0
2012-10-01 09:50:00,64.38,64.39,64.3,64.36,73800.0,42.3948,42.4014,42.3421,42.3816,73800.0
2012-10-01 10:00:00,64.35,64.6,64.35,64.51,218000.0,42.375,42.5396,42.375,42.4804,218000.0
2012-10-01 10:10:00,64.51,64.53,64.38,64.38,72700.0,42.4804,42.4936,42.3948,42.3948,72700.0
2012-10-01 10:20:00,64.38,64.46,64.35,64.45,138500.0,42.3948,42.4475,42.375,42.4409,138500.0
2012-10-01 10:30:00,64.45,64.49,64.44,64.46,76700.0,42.4409,42.4672,42.4343,42.4475,76700.0
2012-10-01 10:40:00,64.46,64.46,64.35,64.36,115100.0,42.4475,42.4475,42.375,42.3816,115100.0
2012-10-01 10:50:00,64.35,64.37,64.28,64.34,72600.0,42.375,42.3882,42.3289,42.3684,72600.0
2012-10-01 11:00:00,64.35,64.4,64.33,64.36,104800.0,42.375,42.4079,42.3619,42.3816,104800.0
2012-10-01 11:10:00,64.36,64.37,64.32,64.34,117100.0,42.3816,42.3882,42.3553,42.3684,117100.0
2012-10-01 11:20:00,64.33,64.35,64.15,64.18,151100.0,42.3619,42.375,42.2433,42.2631,151100.0
2012-10-01 11:30:00,64.17,64.17,64.09,64.09,169100.0,42.2565,42.2565,42.2038,42.2038,169100.0
2012-10-01 11:40:00,64.1,64.13,64.09,64.09,89400.0,42.2104,42.2302,42.2038,42.2038,89400.0
2012-10-01 11:50:00,64.09,64.12,63.96,63.99,168400.0,42.2038,42.2236,42.1182,42.138,168400.0
2012-10-01 12:00:00,64.0,64.0,63.92,63.92,228800.0,42.1445,42.1445,42.0919,42.0919,228800.0
2012-10-01 12:10:00,63.93,64.01,63.92,63.97,255000.0,42.0984,42.1511,42.0919,42.1248,255000.0
2012-10-01 12:20:00,63.96,63.97,63.94,63.95,36200.0,42.1182,42.1248,42.105,42.1116,36200.0
2012-10-01 12:30:00,63.94,63.98,63.91,63.95,92300.0,42.105,42.1314,42.0853,42.1116,92300.0
2012-10-01 12:40:00,63.95,64.01,63.84,63.85,133400.0,42.1116,42.1511,42.0392,42.0458,133400.0
2012-10-01 12:50:00,63.84,63.88,63.79,63.84,144000.0,42.0392,42.0655,42.0063,42.0392,144000.0
2012-10-01 13:00:00,63.84,63.87,63.74,63.74,148900.0,42.0392,42.0589,41.9733,41.9733,148900.0
2012-10-01 13:10:00,63.73,63.74,63.61,63.62,164600.0,41.9667,41.9733,41.8877,41.8943,164600.0
2012-10-01 13:20:00,63.61,63.67,63.6,63.66,191300.0,41.8877,41.9272,41.8811,41.9207,191300.0
2012-10-01 13:30:00,63.66,63.66,63.48,63.5,166500.0,41.9207,41.9207,41.8021,41.8153,166500.0
2012-10-01 13:40:00,63.49,63.49,63.4,63.43,171900.0,41.8087,41.8087,41.7494,41.7692,171900.0
2012-10-01 13:50:00,63.43,63.62,63.41,63.59,332200.0,41.7692,41.8943,41.756,41.8746,332200.0
2012-10-01 14:00:00,63.62,63.76,63.6,63.75,414900.0,41.8943,41.9865,41.8811,41.9799,414900.0
2012-10-01 14:10:00,63.75,63.78,63.68,63.7,82900.0,41.9799,41.9997,41.9338,41.947,82900.0
2012-10-01 14:20:00,63.7,63.8,63.68,63.8,183200.0,41.947,42.0128,41.9338,42.0128,183200.0
2012-10-01 14:30:00,63.81,63.93,63.81,63.92,125100.0,42.0194,42.0984,42.0194,42.0919,125100.0
2012-10-01 14:40:00,63.92,63.99,63.85,63.98,314400.0,42.0919,42.138,42.0458,42.1314,314400.0
2012-10-01 14:50:00,63.98,64.01,63.92,63.96,204100.0,42.1314,42.1511,42.0919,42.1182,204100.0
2012-10-01 15:00:00,63.96,63.96,63.82,63.83,252300.0,42.1182,42.1182,42.026,42.0326,252300.0
2012-10-01 15:10:00,63.83,63.83,63.67,63.67,211200.0,42.0326,42.0326,41.9272,41.9272,211200.0
2012-10-01 15:20:00,63.68,63.8,63.59,63.79,235000.0,41.9338,42.0128,41.8746,42.0063,235000.0
2012-10-01 15:30:00,63.79,63.87,63.75,63.82,265300.0,42.0063,42.0589,41.9799,42.026,265300.0
2012-10-01 15:40:00,63.81,63.99,63.81,63.98,342800.0,42.0194,42.138,42.0194,42.1314,342800.0
2012-10-01 15:50:00,63.98,64.0,63.9,63.91,1027900.0,42.1314,42.1445,42.0787,42.0853,1027900.0
2012-10-02 09:30:00,64.06,64.3,64.04,64.24,649900.0,42.1841,42.3421,42.1709,42.3026,649900.0
2012-10-02 09:40:00,64.24,64.24,64.14,64.18,251300.0,42.3026,42.3026,42.2367,42.2631,251300.0
2012-10-02 09:50:00,64.18,64.2,64.04,64.05,252600.0,42.2631,42.2762,42.1709,42.1775,252600.0
2012-10-02 10:00:00,64.05,64.08,63.97,64.03,413900.0,42.1775,42.1972,42.1248,42.1643,413900.0
2012-10-02 10:10:00,64.03,64.03,63.94,63.99,300800.0,42.1643,42.1643,42.105,42.138,300800.0
2012-10-02 10:20:00,63.99,64.03,63.96,64.01,415300.0,42.138,42.1643,42.1182,42.1511,415300.0
2012-10-02 10:30:00,64.02,64.13,64.0,64.09,137500.0,42.1577,42.2302,42.1445,42.2038,137500.0
2012-10-02 10:40:00,64.09,64.14,64.07,64.14,88600.0,42.2038,42.2367,42.1906,42.2367,88600.0
2012-10-02 10:50:00,64.14,64.14,63.96,64.03,229600.0,42.2367,42.2367,42.1182,42.1643,229600.0
2012-10-02 11:00:00,64.02,64.11,64.02,64.09,159000.0,42.1577,42.217,42.1577,42.2038,159000.0
2012-10-02 11:10:00,64.08,64.22,64.05,64.21,161900.0,42.1972,42.2894,42.1775,42.2828,161900.0
2012-10-02 11:20:00,64.21,64.24,64.16,64.18,145600.0,42.2828,42.3026,42.2499,42.2631,145600.0
2012-10-02 11:30:00,64.18,64.24,64.03,64.15,300100.0,42.2631,42.3026,42.1643,42.2433,300100.0
2012-10-02 11:40:00,64.14,64.25,64.12,64.22,118400.0,42.2367,42.3092,42.2236,42.2894,118400.0
2012-10-02 11:50:00,64.22,64.31,64.21,64.28,163400.0,42.2894,42.3487,42.2828,42.3289,163400.0
2012-10-02 12:00:00,64.27,64.29,64.21,64.25,138600.0,42.3223,42.3355,42.2828,42.3092,138600.0
2012-10-02 12:10:00,64.25,64.32,64.22,64.28,136900.0,42.3092,42.3553,42.2894,42.3289,136900.0
2012-10-02 12:20:00,64.28,64.3,64.24,64.27,42900.0,42.3289,42.3421,42.3026,42.3223,42900.0
2012-10-02 12:30:00,64.27,64.29,64.19,64.27,162600.0,42.3223,42.3355,42.2697,42.3223,162600.0
2012-10-02 12:40:00,64.27,64.3,64.25,64.27,77200.0,42.3223,42.3421,42.3092,42.3223,77200.0
2012-10-02 12:50:00,64.26,64.28,64.25,64.26,27500.0,42.3158,42.3289,42.3092,42.3158,27500.0
2012-10-02 13:00:00,64.25,64.26,64.23,64.26,33700.0,42.3092,42.3158,42.296,42.3158,33700.0
2012-10-02 13:10:00,64.26,64.32,64.24,64.3,102800.0,42.3158,42.3553,42.3026,42.3421,102800.0
2012-10-02 13:20:00,64.31,64.31,64.25,64.26,147600.0,42.3487,42.3487,42.3092,42.3158,147600.0
2012-10-02 13:30:00,64.26,64.33,64.2,64.32,248600.0,42.3158,42.3619,42.2762,42.3553,248600.0
2012-10-02 13:40:00,64.32,64.33,64.27,64.27,110000.0,42.3553,42.3619,42.3223,42.3223,110000.0
2012-10-02 13:50:00,64.27,64.27,64.12,64.23,127700.0,42.3223,42.3223,42.2236,42.296,127700.0
2012-10-02 14:00:00,64.22,64.27,64.21,64.25,44400.0,42.2894,42.3223,42.2828,42.3092,44400.0
2012-10-02 14:10:00,64.25,64.33,64.21,64.31,207700.0,42.3092,42.3619,42.2828,42.3487,207700.0
2012-10-02 14:20:00,64.31,64.33,64.25,64.31,174500.0,42.3487,42.3619,42.3092,42.3487,174500.0
2012-10-02 14:30:00,64.31,64.31,64.26,64.28,125300.0,42.3487,42.3487,42.3158,42.3289,125300.0
2012-10-02 14:40:00,64.27,64.34,64.25,64.32,275000.0,42.3223,42.3684,42.3092,42.3553,275000.0
2012-10-02 14:50:00,64.32,64.33,64.24,64.27,127200.0,42.3553,42.3619,42.3026,42.3223,127200.0
2012-10-02 15:00:00,64.27,64.31,64.25,64.28,109700.0,42.3223,42.3487,42.3092,42.3289,109700.0
2012-10-02 15:10:00,64.27,64.31,64.22,64.3,109500.0,42.3223,42.3487,42.2894,42.3421,109500.0
2012-10-02 15:20:00,64.3,64.31,64.25,64.29,77200.0,42.3421,42.3487,42.3092,42.3355,77200.0
2012-10-02 15:30:00,64.29,64.35,64.27,64.33,200100.0,42.3355,42.375,42.3223,42.3619,200100.0
2012-10-02 15:40:00,64.33,64.35,64.29,64.3,270600.0,42.3619,42.375,42.3355,42.3421,270600.0
2012-10-02 15:50:00,64.31,64.45,64.31,64.45,1188600.0,42.3487,42.4409,42.3487,42.4409,1188600.0
2012-10-03 09:30:00,64.46,64.54,64.46,64.5,360900.0,42.4475,42.5001,42.4475,42.4738,360900.0
2012-10-03 09:40:00,64.5,64.53,64.43,64.46,167100.0,42.4738,42.4936,42.4277,42.4475,167100.0
2012-10-03 09:50:00,64.47,64.51,64.39,64.46,383300.0,42.454,42.4804,42.4014,42.4475,383300.0
2012-10-03 10:00:00,64.46,64.58,64.37,64.58,313800.0,42.4475,42.5265,42.3882,42.5265,313800.0
2012-10-03 10:10:00,64.57,64.84,64.56,64.84,311800.0,42.5199,42.6977,42.5133,42.6977,311800.0
2012-10-03 10:20:00,64.84,64.95,64.82,64.84,412100.0,42.6977,42.7701,42.6845,42.6977,412100.0
2012-10-03 10:30:00,64.85,64.86,64.71,64.85,249400.0,42.7043,42.7109,42.6121,42.7043,249400.0
2012-10-03 10:40:00,64.85,64.89,64.81,64.82,143700.0,42.7043,42.7306,42.6779,42.6845,143700.0
2012-10-03 10:50:00,64.82,64.88,64.81,64.88,102400.0,42.6845,42.724,42.6779,42.724,102400.0
2012-10-03 11:00:00,64.88,64.92,64.83,64.84,186200.0,42.724,42.7504,42.6911,42.6977,186200.0
2012-10-03 11:10:00,64.84,64.94,64.84,64.92,362600.0,42.6977,42.7635,42.6977,42.7504,362600.0
2012-10-03 11:20:00,64.92,64.99,64.89,64.89,160100.0,42.7504,42.7965,42.7306,42.7306,160100.0
2012-10-03 11:30:00,64.9,64.9,64.85,64.88,73100.0,42.7372,42.7372,42.7043,42.724,73100.0
2012-10-03 11:40:00,64.88,65.02,64.88,64.97,244700.0,42.724,42.8162,42.724,42.7833,244700.0
2012-10-03 11:50:00,64.97,65.0,64.9,64.95,188100.0,42.7833,42.8031,42.7372,42.7701,188100.0
2012-10-03 12:00:00,64.96,64.96,64.9,64.91,37500.0,42.7767,42.7767,42.7372,42.7438,37500.0
2012-10-03 12:10:00,64.9,65.0,64.9,64.99,49700.0,42.7372,42.8031,42.7372,42.7965,49700.0
2012-10-03 12:20:00,64.99,65.04,64.98,65.02,107700.0,42.7965,42.8294,42.7899,42.8162,107700.0
2012-10-03 12:30:00,65.03,65.09,65.0,65.02,111000.0,42.8228,42.8623,42.8031,42.8162,111000.0
2012-10-03 12:40:00,65.01,65.02,64.98,65.0,112000.0,42.8096,42.8162,42.7899,42.8031,112000.0
2012-10-03 12:50:00,65.0,65.0,64.91,64.92,45700.0,42.8031,42.8031,42.7438,42.7504,45700.0
2012-10-03 13:00:00,64.91,64.92,64.88,64.9,214600.0,42.7438,42.7504,42.724,42.7372,214600.0
2012-10-03 13:10:00,64.9,64.93,64.89,64.92,58300.0,42.7372,42.757,42.7306,42.7504,58300.0
2012-10-03 13:20:00,64.92,64.95,64.91,64.92,112400.0,42.7504,42.7701,42.7438,42.7504,112400.0
2012-10-03 13:30:00,64.91,64.91,64.67,64.68,243600.0,42.7438,42.7438,42.5857,42.5923,243600.0
2012-10-03 13:40:00,64.67,64.77,64.67,64.75,210500.0,42.5857,42.6516,42.5857,42.6384,210500.0
2012-10-03 13:50:00,64.76,64.81,64.75,64.76,206100.0,42.645,42.6779,42.6384,42.645,206100.0
2012-10-03 14:00:00,64.77,64.81,64.76,64.79,67200.0,42.6516,42.6779,42.645,42.6648,67200.0
2012-10-03 14:10:00,64.8,64.81,64.71,64.72,126200.0,42.6714,42.6779,42.6121,42.6187,126200.0
2012-10-03 14:20:00,64.72,64.74,64.65,64.69,255500.0,42.6187,42.6318,42.5726,42.5989,255500.0
2012-10-03 14:30:00,64.69,64.78,64.68,64.72,140400.0,42.5989,42.6582,42.5923,42.6187,140400.0
2012-10-03 14:40:00,64.73,64.73,64.69,64.71,120300.0,42.6253,42.6253,42.5989,42.6121,120300.0
2012-10-03 14:50:00,64.71,64.73,64.64,64.68,111300.0,42.6121,42.6253,42.566,42.5923,111300.0
2012-10-03 15:00:00,64.68,64.69,64.52,64.56,178900.0,42.5923,42.5989,42.487,42.5133,178900.0
2012-10-03 15:10:00,64.55,64.66,64.53,64.59,159800.0,42.5067,42.5792,42.4936,42.5331,159800.0
2012-10-03 15:20:00,64.59,64.71,64.55,64.68,297600.0,42.5331,42.6121,42.5067,42.5923,297600.0
2012-10-03 15:30:00,64.69,64.7,64.62,64.67,213700.0,42.5989,42.6055,42.5528,42.5857,213700.0
2012-10-03 15:40:00,64.68,64.73,64.59,64.63,266200.0,42.5923,42.6253,42.5331,42.5594,266200.0
2012-10-03 15:50:00,64.64,64.68,64.59,64.64,668800.0,42.566,42.5923,42.5331,42.566,668800.0
2012-10-04 09:30:00,64.84,65.0,64.8,64.94,824100.0,42.6977,42.8031,42.6714,42.7635,824100.0
2012-10-04 09:40:00,64.94,64.94,64.74,64.81,442500.0,42.7635,42.7635,42.6318,42.6779,442500.0
2012-10-04 09:50:00,64.81,64.81,64.62,64.65,347500.0,42.6779,42.6779,42.5528,42.5726,347500.0
2012-10-04 10:00:00,64.65,64.86,64.64,64.84,375000.0,42.5726,42.7109,42.566,42.6977,375000.0
2012-10-04 10:10:00,64.84,64.95,64.63,64.67,327900.0,42.6977,42.7701,42.5594,42.5857,327900.0
2012-10-04 10:20:00,64.66,64.68,64.56,64.56,125400.0,42.5792,42.5923,42.5133,42.5133,125400.0
2012-10-04 10:30:00,64.55,64.58,64.4,64.46,338600.0,42.5067,42.5265,42.4079,42.4475,338600.0
2012-10-04 10:40:00,64.46,64.47,64.28,64.28,204900.0,42.4475,42.454,42.3289,42.3289,204900.0
2012-10-04 10:50:00,64.29,64.4,64.28,64.4,241600.0,42.3355,42.4079,42.3289,42.4079,241600.0
2012-10-04 11:00:00,64.39,64.44,64.3,64.37,175900.0,42.4014,42.4343,42.3421,42.3882,175900.0
2012-10-04 11:10:00,64.36,64.43,64.34,64.39,121200.0,42.3816,42.4277,42.3684,42.4014,121200.0
2012-10-04 11:20:00,64.39,64.39,64.28,64.32,196400.0,42.4014,42.4014,42.3289,42.3553,196400.0
2012-10-04 11:30:00,64.32,64.36,64.29,64.33,143800.0,42.3553,42.3816,42.3355,42.3619,143800.0
2012-10-04 11:40:00,64.32,64.36,64.31,64.33,47000.0,42.3553,42.3816,42.3487,42.3619,47000.0
2012-10-04 11:50:00,64.33,64.34,64.31,64.34,59800.0,42.3619,42.3684,42.3487,42.3684,59800.0
2012-10-04 12:00:00,64.35,64.4,64.33,64.38,77000.0,42.375,42.4079,42.3619,42.3948,77000.0
2012-10-04 12:10:00,64.39,64.46,64.38,64.44,85600.0,42.4014,42.4475,42.3948,42.4343,85600.0
2012-10-04 12:20:00,64.44,64.51,64.44,64.48,99100.0,42.4343,42.4804,42.4343,42.4606,99100.0
2012-10-04 12:30:00,64.49,64.52,64.48,64.5,28300.0,42.4672,42.487,42.4606,42.4738,28300.0
2012-10-04 12:40:00,64.5,64.5,64.46,64.49,40200.0,42.4738,42.4738,42.4475,42.4672,40200.0
2012-10-04 12:50:00,64.49,64.5,64.45,64.48,78900.0,42.4672,42.4738,42.4409,42.4606,78900.0
2012-10-04 13:00:00,64.49,64.58,64.49,64.57,45000.0,42.4672,42.5265,42.4672,42.5199,45000.0
2012-10-04 13:10:00,64.58,64.63,64.57,64.62,66100.0,42.5265,42.5594,42.5199,42.5528,66100.0
2012-10-04 13:20:00,64.62,64.67,64.6,64.67,56800.0,42.5528,42.5857,42.5396,42.5857,56800.0
2012-10-04 13:30:00,64.67,64.71,64.62,64.67,108000.0,42.5857,42.6121,42.5528,42.5857,108000.0
2012-10-04 13:40:00,64.67,64.69,64.62,64.62,111500.0,42.5857,42.5989,42.5528,42.5528,111500.0
2012-10-04 13:50:00,64.62,64.71,64.62,64.7,128300.0,42.5528,42.6121,42.5528,42.6055,128300.0
2012-10-04 14:00:00,64.69,64.7,64.57,64.64,142700.0,42.5989,42.6055,42.5199,42.566,142700.0
2012-10-04 14:10:00,64.63,64.65,64.59,64.61,62900.0,42.5594,42.5726,42.5331,42.5462,62900.0
2012-10-04 14:20:00,64.61,64.62,64.51,64.52,64600.0,42.5462,42.5528,42.4804,42.487,64600.0
2012-10-04 14:30:00,64.51,64.53,64.47,64.5,92100.0,42.4804,42.4936,42.454,42.4738,92100.0
2012-10-04 14:40:00,64.5,64.54,64.48,64.51,70200.0,42.4738,42.5001,42.4606,42.4804,70200.0
2012-10-04 14:50:00,64.51,64.52,64.46,64.48,65700.0,42.4804,42.487,42.4475,42.4606,65700.0
2012-10-04 15:00:00,64.48,64.52,64.47,64.49,34500.0,42.4606,42.487,42.454,42.4672,34500.0
2012-10-04 15:10:00,64.5,64.53,64.49,64.5,98100.0,42.4738,42.4936,42.4672,42.4738,98100.0
2012-10-04 15:20:00,64.5,64.5,64.39,64.43,109800.0,42.4738,42.4738,42.4014,42.4277,109800.0
2012-10-04 15:30:00,64.44,64.47,64.43,64.43,91100.0,42.4343,42.454,42.4277,42.4277,91100.0
2012-10-04 15:40:00,64.43,64.5,64.43,64.46,312100.0,42.4277,42.4738,42.4277,42.4475,312100.0
2012-10-04 15:50:00,64.45,64.45,64.35,64.39,1450300.0,42.4409,42.4409,42.375,42.4014,1450300.0
2012-10-05 09:30:00,64.68,64.7,64.44,64.44,353600.0,42.5923,42.6055,42.4343,42.4343,353600.0
2012-10-05 09:40:00,64.44,64.6,64.43,64.58,230000.0,42.4343,42.5396,42.4277,42.5265,230000.0
2012-10-05 09:50:00,64.58,64.62,64.45,64.48,217600.0,42.5265,42.5528,42.4409,42.4606,217600.0
2012-10-05 10:00:00,64.48,64.48,64.4,64.47,159300.0,42.4606,42.4606,42.4079,42.454,159300.0
2012-10-05 10:10:00,64.48,64.66,64.48,64.66,242300.0,42.4606,42.5792,42.4606,42.5792,242300.0
2012-10-05 10:20:00,64.66,64.76,64.66,64.7,184700.0,42.5792,42.645,42.5792,42.6055,184700.0
2012-10-05 10:30:00,64.71,64.78,64.69,64.75,101000.0,42.6121,42.6582,42.5989,42.6384,101000.0
2012-10-05 10:40:00,64.75,64.8,64.71,64.75,225700.0,42.6384,42.6714,42.6121,42.6384,225700.0
2012-10-05 10:50:00,64.74,64.77,64.69,64.7,308200.0,42.6318,42.6516,42.5989,42.6055,308200.0
2012-10-05 11:00:00,64.7,64.74,64.67,64.7,126400.0,42.6055,42.6318,42.5857,42.6055,126400.0
2012-10-05 11:10:00,64.71,64.82,64.7,64.81,186600.0,42.6121,42.6845,42.6055,42.6779,186600.0
2012-10-05 11:20:00,64.81,64.83,64.7,64.71,132000.0,42.6779,42.6911,42.6055,42.6121,132000.0
2012-10-05 11:30:00,64.7,64.79,64.7,64.78,55300.0,42.6055,42.6648,42.6055,42.6582,55300.0
2012-10-05 11:40:00,64.77,64.83,64.71,64.82,73500.0,42.6516,42.6911,42.6121,42.6845,73500.0
2012-10-05 11:50:00,64.82,64.88,64.81,64.88,124100.0,42.6845,42.724,42.6779,42.724,124100.0
2012-10-05 12:00:00,64.88,64.88,64.77,64.78,94500.0,42.724,42.724,42.6516,42.6582,94500.0
2012-10-05 12:10:00,64.78,64.89,64.78,64.86,49500.0,42.6582,42.7306,42.6582,42.7109,49500.0
2012-10-05 12:20:00,64.86,64.88,64.8,64.88,84100.0,42.7109,42.724,42.6714,42.724,84100.0
2012-10-05 12:30:00,64.89,64.94,64.86,64.86,70800.0,42.7306,42.7635,42.7109,42.7109,70800.0
2012-10-05 12:40:00,64.86,64.88,64.8,64.8,71600.0,42.7109,42.724,42.6714,42.6714,71600.0
2012-10-05 12:50:00,64.8,64.81,64.73,64.74,21800.0,42.6714,42.6779,42.6253,42.6318,21800.0
2012-10-05 13:00:00,64.74,64.81,64.73,64.8,39500.0,42.6318,42.6779,42.6253,42.6714,39500.0
2012-10-05 13:10:00,64.79,64.81,64.77,64.77,61800.0,42.6648,42.6779,42.6516,42.6516,61800.0
2012-10-05 13:20:00,64.77,64.78,64.67,64.69,49800.0,42.6516,42.6582,42.5857,42.5989,49800.0
2012-10-05 13:30:00,64.68,64.72,64.66,64.72,31700.0,42.5923,42.6187,42.5792,42.6187,31700.0
2012-10-05 13:40:00,64.72,64.74,64.66,64.67,41900.0,42.6187,42.6318,42.5792,42.5857,41900.0
2012-10-05 13:50:00,64.67,64.67,64.62,64.64,541400.0,42.5857,42.5857,42.5528,42.566,541400.0
2012-10-05 14:00:00,64.65,64.66,64.62,64.63,88300.0,42.5726,42.5792,42.5528,42.5594,88300.0
2012-10-05 14:10:00,64.63,64.74,64.61,64.73,70500.0,42.5594,42.6318,42.5462,42.6253,70500.0
2012-10-05 14:20:00,64.73,64.73,64.68,64.71,112100.0,42.6253,42.6253,42.5923,42.6121,112100.0
2012-10-05 14:30:00,64.7,64.71,64.63,64.64,98700.0,42.6055,42.6121,42.5594,42.566,98700.0
2012-10-05 14:40:00,64.64,64.72,64.64,64.66,63200.0,42.566,42.6187,42.566,42.5792,63200.0
2012-10-05 14:50:00,64.66,64.67,64.54,64.57,123800.0,42.5792,42.5857,42.5001,42.5199,123800.0
2012-10-05 15:00:00,64.58,64.62,64.53,64.57,61300.0,42.5265,42.5528,42.4936,42.5199,61300.0
2012-10-05 15:10:00,64.56,64.62,64.49,64.6,84000.0,42.5133,42.5528,42.4672,42.5396,84000.0
2012-10-05 15:20:00,64.6,64.63,64.55,64.59,153600.0,42.5396,42.5594,42.5067,42.5331,153600.0
2012-10-05 15:30:00,64.59,64.59,64.45,64.49,197600.0,42.5331,42.5331,42.4409,42.4672,197600.0
2012-10-05 15:40:00,64.48,64.59,64.47,64.58,329900.0,42.4606,42.5331,42.454,42.5265,329900.0
2012-10-05 15:50:00,64.58,64.65,64.51,64.64,1020200.0,42.5265,42.5726,42.4804,42.566,1020200.0
2012-10-08 09:30:00,64.36,64.46,64.26,64.35,204700.0,42.3816,42.4475,42.3158,42.375,204700.0
2012-10-08 09:40:00,64.35,64.37,64.23,64.26,122000.0,42.375,42.3882,42.296,42.3158,122000.0
2012-10-08 09:50:00,64.26,64.31,64.24,64.3,94100.0,42.3158,42.3487,42.3026,42.3421,94100.0
2012-10-08 10:00:00,64.31,64.36,64.3,64.31,102300.0,42.3487,42.3816,42.3421,42.3487,102300.0
2012-10-08 10:10:00,64.32,64.34,64.27,64.3,78500.0,42.3553,42.3684,42.3223,42.3421,78500.0
2012-10-08 10:20:00,64.31,64.31,64.21,64.22,66200.0,42.3487,42.3487,42.2828,42.2894,66200.0
2012-10-08 10:30:00,64.23,64.27,64.2,64.26,110500.0,42.296,42.3223,42.2762,42.3158,110500.0
2012-10-08 10:40:00,64.27,64.35,64.26,64.3,91000.0,42.3223,42.375,42.3158,42.3421,91000.0
2012-10-08 10:50:00,64.3,64.33,64.23,64.23,94800.0,42.3421,42.3619,42.296,42.296,94800.0
2012-10-08 11:00:00,64.24,64.3,64.22,64.27,86900.0,42.3026,42.3421,42.2894,42.3223,86900.0
2012-10-08 11:10:00,64.26,64.29,64.23,64.24,79000.0,42.3158,42.3355,42.296,42.3026,79000.0
2012-10-08 11:20:00,64.25,64.32,64.23,64.31,44300.0,42.3092,42.3553,42.296,42.3487,44300.0
2012-10-08 11:30:00,64.31,64.31,64.27,64.28,37800.0,42.3487,42.3487,42.3223,42.3289,37800.0
2012-10-08 11:40:00,64.28,64.3,64.25,64.28,53900.0,42.3289,42.3421,42.3092,42.3289,53900.0
2012-10-08 11:50:00,64.28,64.31,64.23,64.31,72600.0,42.3289,42.3487,42.296,42.3487,72600.0
2012-10-08 12:00:00,64.31,64.33,64.28,64.31,40500.0,42.3487,42.3619,42.3289,42.3487,40500.0
2012-10-08 12:10:00,64.31,64.37,64.31,64.34,94900.0,42.3487,42.3882,42.3487,42.3684,94900.0
2012-10-08 12:20:00,64.34,64.37,64.32,64.35,48100.0,42.3684,42.3882,42.3553,42.375,48100.0
2012-10-08 12:30:00,64.35,64.36,64.32,64.33,41200.0,42.375,42.3816,42.3553,42.3619,41200.0
2012-10-08 12:40:00,64.33,64.36,64.33,64.34,22800.0,42.3619,42.3816,42.3619,42.3684,22800.0
2012-10-08 12:50:00,64.33,64.37,64.33,64.36,29900.0,42.3619,42.3882,42.3619,42.3816,29900.0
2012-10-08 13:00:00,64.37,64.4,64.32,64.33,99800.0,42.3882,42.4079,42.3553,42.3619,99800.0
2012-10-08 13:10:00,64.33,64.37,64.33,64.36,24200.0,42.3619,42.3882,42.3619,42.3816,24200.0
2012-10-08 13:20:00,64.36,64.36,64.31,64.33,36500.0,42.3816,42.3816,42.3487,42.3619,36500.0
2012-10-08 13:30:00,64.33,64.41,64.32,64.38,99700.0,42.3619,42.4145,42.3553,42.3948,99700.0
2012-10-08 13:40:00,64.38,64.42,64.34,64.37,71000.0,42.3948,42.4211,42.3684,42.3882,71000.0
2012-10-08 13:50:00,64.37,64.4,64.37,64.39,86400.0,42.3882,42.4079,42.3882,42.4014,86400.0
2012-10-08 14:00:00,64.4,64.41,64.38,64.39,40500.0,42.4079,42.4145,42.3948,42.4014,40500.0
2012-10-08 14:10:00,64.39,64.44,64.37,64.43,68000.0,42.4014,42.4343,42.3882,42.4277,68000.0
2012-10-08 14:20:00,64.43,64.47,64.4,64.47,68800.0,42.4277,42.454,42.4079,42.454,68800.0
2012-10-08 14:30:00,64.47,64.47,64.42,64.45,81600.0,42.454,42.454,42.4211,42.4409,81600.0
2012-10-08 14:40:00,64.44,64.45,64.41,64.41,63200.0,42.4343,42.4409,42.4145,42.4145,63200.0
2012-10-08 14:50:00,64.41,64.44,64.39,64.44,39900.0,42.4145,42.4343,42.4014,42.4343,39900.0
2012-10-08 15:00:00,64.44,64.47,64.42,64.46,31000.0,42.4343,42.454,42.4211,42.4475,31000.0
2012-10-08 15:10:00,64.45,64.48,64.43,64.44,61100.0,42.4409,42.4606,42.4277,42.4343,61100.0
2012-10-08 15:20:00,64.43,64.45,64.4,64.42,185900.0,42.4277,42.4409,42.4079,42.4211,185900.0
2012-10-08 15:30:00,64.43,64.46,64.42,64.45,139400.0,42.4277,42.4475,42.4211,42.4409,139400.0
2012-10-08 15:40:00,64.45,64.46,64.39,64.45,147500.0,42.4409,42.4475,42.4014,42.4409,147500.0
2012-10-08 15:50:00,64.45,64.46,64.4,64.4,594100.0,42.4409,42.4475,42.4079,42.4079,594100.0
2012-10-09 09:30:00,64.47,64.54,64.36,64.53,114000.0,42.454,42.5001,42.3816,42.4936,114000.0
2012-10-09 09:40:00,64.54,64.62,64.43,64.48,211100.0,42.5001,42.5528,42.4277,42.4606,211100.0
2012-10-09 09:50:00,64.48,64.54,64.48,64.51,57300.0,42.4606,42.5001,42.4606,42.4804,57300.0
2012-10-09 10:00:00,64.52,64.57,64.11,64.56,224100.0,42.487,42.5199,42.217,42.5133,224100.0
2012-10-09 10:10:00,64.56,64.72,64.55,64.67,402900.0,42.5133,42.6187,42.5067,42.5857,402900.0
2012-10-09 10:20:00,64.68,64.69,64.57,64.57,96600.0,42.5923,42.5989,42.5199,42.5199,96600.0
2012-10-09 10:30:00,64.58,64.59,64.5,64.52,98300.0,42.5265,42.5331,42.4738,42.487,98300.0
2012-10-09 10:40:00,64.52,64.55,64.42,64.44,166600.0,42.487,42.5067,42.4211,42.4343,166600.0
2012-10-09 10:50:00,64.44,64.45,63.92,64.35,339100.0,42.4343,42.4409,42.0919,42.375,339100.0
2012-10-09 11:00:00,64.35,64.41,64.31,64.4,84200.0,42.375,42.4145,42.3487,42.4079,84200.0
2012-10-09 11:10:00,64.39,64.39,64.24,64.27,69000.0,42.4014,42.4014,42.3026,42.3223,69000.0
2012-10-09 11:20:00,64.27,64.31,64.25,64.28,86400.0,42.3223,42.3487,42.3092,42.3289,86400.0
2012-10-09 11:30:00,64.28,64.35,64.26,64.33,131900.0,42.3289,42.375,42.3158,42.3619,131900.0
2012-10-09 11:40:00,64.33,64.37,64.3,64.34,147400.0,42.3619,42.3882,42.3421,42.3684,147400.0
2012-10-09 11:50:00,64.34,64.36,64.33,64.34,121900.0,42.3684,42.3816,42.3619,42.3684,121900.0
2012-10-09 12:00:00,64.35,64.38,64.33,64.35,51000.0,42.375,42.3948,42.3619,42.375,51000.0
2012-10-09 12:10:00,64.35,64.43,64.33,64.34,78300.0,42.375,42.4277,42.3619,42.3684,78300.0
2012-10-09 12:20:00,64.35,64.36,64.29,64.29,107300.0,42.375,42.3816,42.3355,42.3355,107300.0
2012-10-09 12:30:00,64.3,64.3,64.24,64.26,57100.0,42.3421,42.3421,42.3026,42.3158,57100.0
2012-10-09 12:40:00,64.26,64.27,64.18,64.24,73900.0,42.3158,42.3223,42.2631,42.3026,73900.0
2012-10-09 12:50:00,64.24,64.25,64.22,64.23,47500.0,42.3026,42.3092,42.2894,42.296,47500.0
2012-10-09 13:00:00,64.22,64.27,64.2,64.22,117200.0,42.2894,42.3223,42.2762,42.2894,117200.0
2012-10-09 13:10:00,64.22,64.24,64.19,64.2,40700.0,42.2894,42.3026,42.2697,42.2762,40700.0
2012-10-09 13:20:00,64.19,64.24,64.17,64.21,171300.0,42.2697,42.3026,42.2565,42.2828,171300.0
2012-10-09 13:30:00,64.21,64.25,64.18,64.21,101300.0,42.2828,42.3092,42.2631,42.2828,101300.0
2012-10-09 13:40:00,64.2,64.25,64.2,64.24,55800.0,42.2762,42.3092,42.2762,42.3026,55800.0
2012-10-09 13:50:00,64.24,64.28,64.22,64.23,48900.0,42.3026,42.3289,42.2894,42.296,48900.0
2012-10-09 14:00:00,64.23,64.27,64.21,64.27,54600.0,42.296,42.3223,42.2828,42.3223,54600.0
2012-10-09 14:10:00,64.26,64.28,64.22,64.27,78700.0,42.3158,42.3289,42.2894,42.3223,78700.0
2012-10-09 14:20:00,64.27,64.32,64.27,64.27,160900.0,42.3223,42.3553,42.3223,42.3223,160900.0
2012-10-09 14:30:00,64.27,64.32,64.26,64.28,82200.0,42.3223,42.3553,42.3158,42.3289,82200.0
2012-10-09 14:40:00,64.28,64.34,64.21,64.31,190300.0,42.3289,42.3684,42.2828,42.3487,190300.0
2012-10-09 14:50:00,64.32,64.32,64.25,64.28,65600.0,42.3553,42.3553,42.3092,42.3289,65600.0
2012-10-09 15:00:00,64.29,64.32,64.24,64.24,63800.0,42.3355,42.3553,42.3026,42.3026,63800.0
2012-10-09 15:10:00,64.25,64.29,64.21,64.22,141900.0,42.3092,42.3355,42.2828,42.2894,141900.0
2012-10-09 15:20:00,64.22,64.22,64.16,64.19,115400.0,42.2894,42.2894,42.2499,42.2697,115400.0
2012-10-09 15:30:00,64.19,64.21,64.15,64.15,184500.0,42.2697,42.2828,42.2433,42.2433,184500.0
2012-10-09 15:40:00,64.15,64.24,64.15,64.19,223700.0,42.2433,42.3026,42.2433,42.2697,223700.0
2012-10-09 15:50:00,64.19,64.2,64.07,64.11,504000.0,42.2697,42.2762,42.1906,42.217,504000.0
2012-10-10 09:30:00,64.19,64.19,64.01,64.16,257300.0,42.2697,42.2697,42.1511,42.2499,257300.0
2012-10-10 09:40:00,64.17,64.29,64.02,64.03,208500.0,42.2565,42.3355,42.1577,42.1643,208500.0
2012-10-10 09:50:00,64.02,64.08,63.95,64.06,166800.0,42.1577,42.1972,42.1116,42.1841,166800.0
2012-10-10 10:00:00,64.07,64.11,64.02,64.05,100000.0,42.1906,42.217,42.1577,42.1775,100000.0
2012-10-10 10:10:00,64.05,64.09,64.02,64.05,110800.0,42.1775,42.2038,42.1577,42.1775,110800.0
2012-10-10 10:20:00,64.04,64.09,64.03,64.09,70300.0,42.1709,42.2038,42.1643,42.2038,70300.0
2012-10-10 10:30:00,64.1,64.18,64.06,64.18,142100.0,42.2104,42.2631,42.1841,42.2631,142100.0
2012-10-10 10:40:00,64.19,64.32,64.18,64.3,199600.0,42.2697,42.3553,42.2631,42.3421,199600.0
2012-10-10 10:50:00,64.3,64.31,64.23,64.23,92300.0,42.3421,42.3487,42.296,42.296,92300.0
2012-10-10 11:00:00,64.23,64.39,64.23,64.29,225700.0,42.296,42.4014,42.296,42.3355,225700.0
2012-10-10 11:10:00,64.28,64.3,64.22,64.22,171900.0,42.3289,42.3421,42.2894,42.2894,171900.0
2012-10-10 11:20:00,64.23,64.28,64.23,64.23,73400.0,42.296,42.3289,42.296,42.296,73400.0
2012-10-10 11:30:00,64.23,64.23,64.1,64.13,96300.0,42.296,42.296,42.2104,42.2302,96300.0
2012-10-10 11:40:00,64.13,64.18,64.11,64.12,111200.0,42.2302,42.2631,42.217,42.2236,111200.0
2012-10-10 11:50:00,64.11,64.15,64.0,64.08,152900.0,42.217,42.2433,42.1445,42.1972,152900.0
2012-10-10 12:00:00,64.08,64.16,64.08,64.1,108700.0,42.1972,42.2499,42.1972,42.2104,108700.0
2012-10-10 12:10:00,64.11,64.19,64.11,64.14,107500.0,42.217,42.2697,42.217,42.2367,107500.0
2012-10-10 12:20:00,64.13,64.15,64.09,64.15,56500.0,42.2302,42.2433,42.2038,42.2433,56500.0
2012-10-10 12:30:00,64.14,64.15,64.04,64.11,129200.0,42.2367,42.2433,42.1709,42.217,129200.0
2012-10-10 12:40:00,64.11,64.15,64.05,64.06,102900.0,42.217,42.2433,42.1775,42.1841,102900.0
2012-10-10 12:50:00,64.08,64.1,64.02,64.03,101900.0,42.1972,42.2104,42.1577,42.1643,101900.0
2012-10-10 13:00:00,64.03,64.06,64.01,64.05,59400.0,42.1643,42.1841,42.1511,42.1775,59400.0
2012-10-10 13:10:00,64.04,64.11,64.03,64.09,61700.0,42.1709,42.217,42.1643,42.2038,61700.0
2012-10-10 13:20:00,64.08,64.16,64.08,64.15,63700.0,42.1972,42.2499,42.1972,42.2433,63700.0
2012-10-10 13:30:00,64.15,64.19,64.11,64.15,203800.0,42.2433,42.2697,42.217,42.2433,203800.0
2012-10-10 13:40:00,64.14,64.15,64.04,64.08,103700.0,42.2367,42.2433,42.1709,42.1972,103700.0
2012-10-10 13:50:00,64.07,64.07,64.03,64.03,84500.0,42.1906,42.1906,42.1643,42.1643,84500.0
2012-10-10 14:00:00,64.04,64.18,64.04,64.13,174200.0,42.1709,42.2631,42.1709,42.2302,174200.0
2012-10-10 14:10:00,64.14,64.18,64.1,64.16,152100.0,42.2367,42.2631,42.2104,42.2499,152100.0
2012-10-10 14:20:00,64.17,64.18,64.1,64.18,175400.0,42.2565,42.2631,42.2104,42.2631,175400.0
2012-10-10 14:30:00,64.18,64.19,64.09,64.1,126000.0,42.2631,42.2697,42.2038,42.2104,126000.0
2012-10-10 14:40:00,64.11,64.16,64.11,64.16,118200.0,42.217,42.2499,42.217,42.2499,118200.0
2012-10-10 14:50:00,64.16,64.16,64.11,64.14,140100.0,42.2499,42.2499,42.217,42.2367,140100.0
2012-10-10 15:00:00,64.13,64.22,64.11,64.21,141200.0,42.2302,42.2894,42.217,42.2828,141200.0
2012-10-10 15:10:00,64.22,64.26,64.12,64.15,250500.0,42.2894,42.3158,42.2236,42.2433,250500.0
2012-10-10 15:20:00,64.15,64.24,64.13,64.19,146900.0,42.2433,42.3026,42.2302,42.2697,146900.0
2012-10-10 15:30:00,64.19,64.19,64.12,64.18,199400.0,42.2697,42.2697,42.2236,42.2631,199400.0
2012-10-10 15:40:00,64.18,64.19,64.13,64.17,167200.0,42.2631,42.2697,42.2302,42.2565,167200.0
2012-10-10 15:50:00,64.17,64.22,64.14,64.19,705000.0,42.2565,42.2894,42.2367,42.2697,705000.0
2012-10-11 09:30:00,64.38,64.56,64.36,64.54,260300.0,42.3948,42.5133,42.3816,42.5001,260300.0
2012-10-11 09:40:00,64.54,64.55,64.27,64.28,261400.0,42.5001,42.5067,42.3223,42.3289,261400.0
2012-10-11 09:50:00,64.27,64.42,64.27,64.37,606100.0,42.3223,42.4211,42.3223,42.3882,606100.0
2012-10-11 10:00:00,64.37,64.47,64.36,64.45,547700.0,42.3882,42.454,42.3816,42.4409,547700.0
2012-10-11 10:10:00,64.45,64.51,64.43,64.49,267700.0,42.4409,42.4804,42.4277,42.4672,267700.0
2012-10-11 10:20:00,64.49,64.51,64.46,64.51,124200.0,42.4672,42.4804,42.4475,42.4804,124200.0
2012-10-11 10:30:00,64.52,64.54,64.49,64.49,101500.0,42.487,42.5001,42.4672,42.4672,101500.0
2012-10-11 10:40:00,64.49,64.59,64.47,64.47,139600.0,42.4672,42.5331,42.454,42.454,139600.0
2012-10-11 10:50:00,64.48,64.54,64.47,64.54,198200.0,42.4606,42.5001,42.454,42.5001,198200.0
2012-10-11 11:00:00,64.55,64.58,64.49,64.51,129800.0,42.5067,42.5265,42.4672,42.4804,129800.0
2012-10-11 11:10:00,64.52,64.55,64.44,64.44,131300.0,42.487,42.5067,42.4343,42.4343,131300.0
2012-10-11 11:20:00,64.44,64.48,64.44,64.45,94800.0,42.4343,42.4606,42.4343,42.4409,94800.0
2012-10-11 11:30:00,64.44,64.46,64.41,64.46,63800.0,42.4343,42.4475,42.4145,42.4475,63800.0
2012-10-11 11:40:00,64.45,64.5,64.41,64.43,125000.0,42.4409,42.4738,42.4145,42.4277,125000.0
2012-10-11 11:50:00,64.44,64.44,64.33,64.36,116200.0,42.4343,42.4343,42.3619,42.3816,116200.0
2012-10-11 12:00:00,64.36,64.41,64.34,64.38,97300.0,42.3816,42.4145,42.3684,42.3948,97300.0
2012-10-11 12:10:00,64.38,64.42,64.37,64.41,35800.0,42.3948,42.4211,42.3882,42.4145,35800.0
2012-10-11 12:20:00,64.41,64.41,64.36,64.39,86200.0,42.4145,42.4145,42.3816,42.4014,86200.0
2012-10-11 12:30:00,64.39,64.45,64.39,64.45,76200.0,42.4014,42.4409,42.4014,42.4409,76200.0
2012-10-11 12:40:00,64.45,64.5,64.43,64.48,215500.0,42.4409,42.4738,42.4277,42.4606,215500.0
2012-10-11 12:50:00,64.47,64.47,64.4,64.4,946400.0,42.454,42.454,42.4079,42.4079,946400.0
2012-10-11 13:00:00,64.39,64.4,64.29,64.4,381300.0,42.4014,42.4079,42.3355,42.4079,381300.0
2012-10-11 13:10:00,64.39,64.41,64.37,64.39,388500.0,42.4014,42.4145,42.3882,42.4014,388500.0
2012-10-11 13:20:00,64.39,64.41,64.37,64.38,294400.0,42.4014,42.4145,42.3882,42.3948,294400.0
2012-10-11 13:30:00,64.37,64.4,64.37,64.39,106300.0,42.3882,42.4079,42.3882,42.4014,106300.0
2012-10-11 13:40:00,64.39,64.39,64.32,64.32,104800.0,42.4014,42.4014,42.3553,42.3553,104800.0
2012-10-11 13:50:00,64.32,64.34,64.29,64.31,76600.0,42.3553,42.3684,42.3355,42.3487,76600.0
2012-10-11 14:00:00,64.32,64.35,64.27,64.29,52700.0,42.3553,42.375,42.3223,42.3355,52700.0
2012-10-11 14:10:00,64.3,64.35,64.3,64.34,162400.0,42.3421,42.375,42.3421,42.3684,162400.0
2012-10-11 14:20:00,64.33,64.36,64.29,64.31,92500.0,42.3619,42.3816,42.3355,42.3487,92500.0
2012-10-11 14:30:00,64.31,64.33,64.29,64.3,67200.0,42.3487,42.3619,42.3355,42.3421,67200.0
2012-10-11 14:40:00,64.3,64.3,64.22,64.22,65100.0,42.3421,42.3421,42.2894,42.2894,65100.0
2012-10-11 14:50:00,64.23,64.27,64.22,64.24,105800.0,42.296,42.3223,42.2894,42.3026,105800.0
2012-10-11 15:00:00,64.24,64.29,64.22,64.23,77100.0,42.3026,42.3355,42.2894,42.296,77100.0
2012-10-11 15:10:00,64.24,64.32,64.24,64.26,101800.0,42.3026,42.3553,42.3026,42.3158,101800.0
2012-10-11 15:20:00,64.25,64.29,64.23,64.28,76200.0,42.3092,42.3355,42.296,42.3289,76200.0
2012-10-11 15:30:00,64.28,64.29,64.23,64.25,70600.0,42.3289,42.3355,42.296,42.3092,70600.0
2012-10-11 15:40:00,64.24,64.27,64.21,64.22,160400.0,42.3026,42.3223,42.2828,42.2894,160400.0
2012-10-11 15:50:00,64.23,64.24,64.17,64.2,542600.0,42.296,42.3026,42.2565,42.2762,542600.0
2012-10-12 09:30:00,64.2,64.35,64.19,64.22,140700.0,42.2762,42.375,42.2697,42.2894,140700.0
2012-10-12 09:40:00,64.24,64.28,64.17,64.22,120400.0,42.3026,42.3289,42.2565,42.2894,120400.0
2012-10-12 09:50:00,64.22,64.39,64.22,64.35,125700.0,42.2894,42.4014,42.2894,42.375,125700.0
2012-10-12 10:00:00,64.36,64.5,64.36,64.45,193000.0,42.3816,42.4738,42.3816,42.4409,193000.0
2012-10-12 10:10:00,64.45,64.46,64.3,64.32,137000.0,42.4409,42.4475,42.3421,42.3553,137000.0
2012-10-12 10:20:00,64.31,64.34,64.25,64.28,79000.0,42.3487,42.3684,42.3092,42.3289,79000.0
2012-10-12 10:30:00,64.29,64.3,64.23,64.27,71100.0,42.3355,42.3421,42.296,42.3223,71100.0
2012-10-12 10:40:00,64.28,64.31,64.21,64.23,91900.0,42.3289,42.3487,42.2828,42.296,91900.0
2012-10-12 10:50:00,64.23,64.23,64.15,64.15,139000.0,42.296,42.296,42.2433,42.2433,139000.0
2012-10-12 11:00:00,64.14,64.2,64.13,64.14,52300.0,42.2367,42.2762,42.2302,42.2367,52300.0
2012-10-12 11:10:00,64.15,64.15,64.04,64.07,82700.0,42.2433,42.2433,42.1709,42.1906,82700.0
2012-10-12 11:20:00,64.08,64.14,64.08,64.1,139400.0,42.1972,42.2367,42.1972,42.2104,139400.0
2012-10-12 11:30:00,64.1,64.11,63.97,63.98,210600.0,42.2104,42.217,42.1248,42.1314,210600.0
2012-10-12 11:40:00,63.98,64.02,63.91,64.01,143600.0,42.1314,42.1577,42.0853,42.1511,143600.0
2012-10-12 11:50:00,64.01,64.07,63.98,64.04,104700.0,42.1511,42.1906,42.1314,42.1709,104700.0
2012-10-12 12:00:00,64.04,64.17,64.01,64.14,209300.0,42.1709,42.2565,42.1511,42.2367,209300.0
2012-10-12 12:10:00,64.14,64.16,64.08,64.08,56200.0,42.2367,42.2499,42.1972,42.1972,56200.0
2012-10-12 12:20:00,64.08,64.08,64.0,64.03,74400.0,42.1972,42.1972,42.1445,42.1643,74400.0
2012-10-12 12:30:00,64.03,64.08,64.02,64.03,99200.0,42.1643,42.1972,42.1577,42.1643,99200.0
2012-10-12 12:40:00,64.04,64.06,63.98,63.98,63400.0,42.1709,42.1841,42.1314,42.1314,63400.0
2012-10-12 12:50:00,63.98,64.01,63.96,64.0,66800.0,42.1314,42.1511,42.1182,42.1445,66800.0
2012-10-12 13:00:00,64.0,64.03,63.99,64.02,75300.0,42.1445,42.1643,42.138,42.1577,75300.0
2012-10-12 13:10:00,64.02,64.02,63.95,63.98,88700.0,42.1577,42.1577,42.1116,42.1314,88700.0
2012-10-12 13:20:00,63.98,63.99,63.93,63.94,52500.0,42.1314,42.138,42.0984,42.105,52500.0
2012-10-12 13:30:00,63.94,63.98,63.91,63.98,80300.0,42.105,42.1314,42.0853,42.1314,80300.0
2012-10-12 13:40:00,63.98,63.98,63.92,63.92,50800.0,42.1314,42.1314,42.0919,42.0919,50800.0
2012-10-12 13:50:00,63.92,64.02,63.92,64.02,56000.0,42.0919,42.1577,42.0919,42.1577,56000.0
2012-10-12 14:00:00,64.01,64.02,63.92,63.96,74100.0,42.1511,42.1577,42.0919,42.1182,74100.0
2012-10-12 14:10:00,63.96,63.97,63.92,63.94,33700.0,42.1182,42.1248,42.0919,42.105,33700.0
2012-10-12 14:20:00,63.94,63.97,63.92,63.96,63000.0,42.105,42.1248,42.0919,42.1182,63000.0
2012-10-12 14:30:00,63.96,63.96,63.89,63.91,83100.0,42.1182,42.1182,42.0721,42.0853,83100.0
2012-10-12 14:40:00,63.91,63.92,63.85,63.91,89200.0,42.0853,42.0919,42.0458,42.0853,89200.0
2012-10-12 14:50:00,63.91,63.99,63.91,63.95,61100.0,42.0853,42.138,42.0853,42.1116,61100.0
2012-10-12 15:00:00,63.94,63.95,63.87,63.91,104200.0,42.105,42.1116,42.0589,42.0853,104200.0
2012-10-12 15:10:00,63.91,63.96,63.91,63.94,90300.0,42.0853,42.1182,42.0853,42.105,90300.0
2012-10-12 15:20:00,63.93,63.94,63.9,63.92,74800.0,42.0984,42.105,42.0787,42.0919,74800.0
2012-10-12 15:30:00,63.91,63.95,63.89,63.92,306200.0,42.0853,42.1116,42.0721,42.0919,306200.0
2012-10-12 15:40:00,63.91,63.94,63.87,63.87,430500.0,42.0853,42.105,42.0589,42.0589,430500.0
2012-10-12 15:50:00,63.87,63.99,63.87,63.95,1085400.0,42.0589,42.138,42.0589,42.1116,1085400.0
2012-10-15 09:30:00,63.99,64.07,63.82,63.83,156500.0,42.138,42.1906,42.026,42.0326,156500.0
2012-10-15 09:40:00,63.82,63.9,63.57,63.88,305800.0,42.026,42.0787,41.8614,42.0655,305800.0
2012-10-15 09:50:00,63.87,63.94,63.76,63.88,262700.0,42.0589,42.105,41.9865,42.0655,262700.0
2012-10-15 10:00:00,63.88,63.92,63.76,63.87,160500.0,42.0655,42.0919,41.9865,42.0589,160500.0
2012-10-15 10:10:00,63.87,63.91,63.74,63.74,150500.0,42.0589,42.0853,41.9733,41.9733,150500.0
2012-10-15 10:20:00,63.74,63.78,63.55,63.58,172000.0,41.9733,41.9997,41.8482,41.868,172000.0
2012-10-15 10:30:00,63.57,63.8,63.48,63.79,297800.0,41.8614,42.0128,41.8021,42.0063,297800.0
2012-10-15 10:40:00,63.79,63.85,63.78,63.81,166600.0,42.0063,42.0458,41.9997,42.0194,166600.0
2012-10-15 10:50:00,63.81,63.93,63.78,63.93,107000.0,42.0194,42.0984,41.9997,42.0984,107000.0
2012-10-15 11:00:00,63.93,63.98,63.9,63.94,225500.0,42.0984,42.1314,42.0787,42.105,225500.0
2012-10-15 11:10:00,63.95,63.99,63.9,63.99,64800.0,42.1116,42.138,42.0787,42.138,64800.0
2012-10-15 11:20:00,64.0,64.06,63.99,64.02,101300.0,42.1445,42.1841,42.138,42.1577,101300.0
2012-10-15 11:30:00,64.02,64.13,64.01,64.12,81800.0,42.1577,42.2302,42.1511,42.2236,81800.0
2012-10-15 11:40:00,64.12,64.23,64.11,64.12,150200.0,42.2236,42.296,42.217,42.2236,150200.0
2012-10-15 11:50:00,64.11,64.13,64.04,64.04,70900.0,42.217,42.2302,42.1709,42.1709,70900.0
2012-10-15 12:00:00,64.05,64.16,64.05,64.14,187200.0,42.1775,42.2499,42.1775,42.2367,187200.0
2012-10-15 12:10:00,64.14,64.16,64.06,64.15,133300.0,42.2367,42.2499,42.1841,42.2433,133300.0
2012-10-15 12:20:00,64.15,64.28,64.14,64.28,159300.0,42.2433,42.3289,42.2367,42.3289,159300.0
2012-10-15 12:30:00,64.29,64.32,64.23,64.32,82700.0,42.3355,42.3553,42.296,42.3553,82700.0
2012-10-15 12:40:00,64.33,64.34,64.26,64.27,133100.0,42.3619,42.3684,42.3158,42.3223,133100.0
2012-10-15 12:50:00,64.27,64.29,64.26,64.28,62300.0,42.3223,42.3355,42.3158,42.3289,62300.0
2012-10-15 13:00:00,64.28,64.32,64.27,64.31,125500.0,42.3289,42.3553,42.3223,42.3487,125500.0
2012-10-15 13:10:00,64.32,64.36,64.31,64.33,129100.0,42.3553,42.3816,42.3487,42.3619,129100.0
2012-10-15 13:20:00,64.33,64.35,64.27,64.27,86300.0,42.3619,42.375,42.3223,42.3223,86300.0
2012-10-15 13:30:00,64.28,64.3,64.22,64.22,108000.0,42.3289,42.3421,42.2894,42.2894,108000.0
2012-10-15 13:40:00,64.23,64.28,64.22,64.25,53400.0,42.296,42.3289,42.2894,42.3092,53400.0
2012-10-15 13:50:00,64.25,64.26,64.22,64.24,56900.0,42.3092,42.3158,42.2894,42.3026,56900.0
2012-10-15 14:00:00,64.24,64.26,64.19,64.22,91100.0,42.3026,42.3158,42.2697,42.2894,91100.0
2012-10-15 14:10:00,64.22,64.25,64.21,64.23,56800.0,42.2894,42.3092,42.2828,42.296,56800.0
2012-10-15 14:20:00,64.23,64.29,64.22,64.24,48300.0,42.296,42.3355,42.2894,42.3026,48300.0
2012-10-15 14:30:00,64.24,64.25,64.16,64.2,39000.0,42.3026,42.3092,42.2499,42.2762,39000.0
2012-10-15 14:40:00,64.18,64.2,64.13,64.18,51200.0,42.2631,42.2762,42.2302,42.2631,51200.0
2012-10-15 14:50:00,64.18,64.25,64.17,64.23,92100.0,42.2631,42.3092,42.2565,42.296,92100.0
2012-10-15 15:00:00,64.24,64.27,64.23,64.25,61800.0,42.3026,42.3223,42.296,42.3092,61800.0
2012-10-15 15:10:00,64.26,64.38,64.25,64.37,119000.0,42.3158,42.3948,42.3092,42.3882,119000.0
2012-10-15 15:20:00,64.37,64.37,64.26,64.3,99500.0,42.3882,42.3882,42.3158,42.3421,99500.0
2012-10-15 15:30:00,64.3,64.34,64.26,64.27,146800.0,42.3421,42.3684,42.3158,42.3223,146800.0
2012-10-15 15:40:00,64.27,64.34,64.24,64.34,173700.0,42.3223,42.3684,42.3026,42.3684,173700.0
2012-10-15 15:50:00,64.34,64.4,64.34,64.36,667900.0,42.3684,42.4079,42.3684,42.3816,667900.0
2012-10-16 09:30:00,64.57,64.68,64.51,64.53,255700.0,42.5199,42.5923,42.4804,42.4936,255700.0
2012-10-16 09:40:00,64.53,64.71,64.53,64.59,285900.0,42.4936,42.6121,42.4936,42.5331,285900.0
2012-10-16 09:50:00,64.59,64.72,64.59,64.7,527600.0,42.5331,42.6187,42.5331,42.6055,527600.0
2012-10-16 10:00:00,64.69,64.76,64.67,64.69,445600.0,42.5989,42.645,42.5857,42.5989,445600.0
2012-10-16 10:10:00,64.69,64.78,64.67,64.68,353300.0,42.5989,42.6582,42.5857,42.5923,353300.0
2012-10-16 10:20:00,64.69,64.76,64.67,64.7,323600.0,42.5989,42.645,42.5857,42.6055,323600.0
2012-10-16 10:30:00,64.7,64.78,64.68,64.73,203100.0,42.6055,42.6582,42.5923,42.6253,203100.0
2012-10-16 10:40:00,64.73,64.77,64.68,64.72,177200.0,42.6253,42.6516,42.5923,42.6187,177200.0
2012-10-16 10:50:00,64.72,64.72,64.62,64.64,207600.0,42.6187,42.6187,42.5528,42.566,207600.0
2012-10-16 11:00:00,64.65,64.69,64.62,64.67,118700.0,42.5726,42.5989,42.5528,42.5857,118700.0
2012-10-16 11:10:00,64.67,64.71,64.67,64.7,120200.0,42.5857,42.6121,42.5857,42.6055,120200.0
2012-10-16 11:20:00,64.71,64.77,64.7,64.71,180500.0,42.6121,42.6516,42.6055,42.6121,180500.0
2012-10-16 11:30:00,64.7,64.72,64.59,64.6,174000.0,42.6055,42.6187,42.5331,42.5396,174000.0
2012-10-16 11:40:00,64.6,64.64,64.54,64.63,195500.0,42.5396,42.566,42.5001,42.5594,195500.0
2012-10-16 11:50:00,64.64,64.75,64.64,64.74,152700.0,42.566,42.6384,42.566,42.6318,152700.0
2012-10-16 12:00:00,64.74,64.75,64.66,64.71,197800.0,42.6318,42.6384,42.5792,42.6121,197800.0
2012-10-16 12:10:00,64.7,64.76,64.69,64.71,417400.0,42.6055,42.645,42.5989,42.6121,417400.0
2012-10-16 12:20:00,64.72,64.76,64.69,64.73,127100.0,42.6187,42.645,42.5989,42.6253,127100.0
2012-10-16 12:30:00,64.73,64.75,64.72,64.72,113500.0,42.6253,42.6384,42.6187,42.6187,113500.0
2012-10-16 12:40:00,64.73,64.74,64.72,64.73,64500.0,42.6253,42.6318,42.6187,42.6253,64500.0
2012-10-16 12:50:00,64.73,64.76,64.72,64.73,76900.0,42.6253,42.645,42.6187,42.6253,76900.0
2012-10-16 13:00:00,64.73,64.74,64.71,64.72,29400.0,42.6253,42.6318,42.6121,42.6187,29400.0
2012-10-16 13:10:00,64.72,64.73,64.66,64.68,73400.0,42.6187,42.6253,42.5792,42.5923,73400.0
2012-10-16 13:20:00,64.68,64.7,64.67,64.69,42500.0,42.5923,42.6055,42.5857,42.5989,42500.0
2012-10-16 13:30:00,64.68,64.7,64.67,64.69,62000.0,42.5923,42.6055,42.5857,42.5989,62000.0
2012-10-16 13:40:00,64.69,64.7,64.63,64.66,27100.0,42.5989,42.6055,42.5594,42.5792,27100.0
2012-10-16 13:50:00,64.66,64.68,64.64,64.67,17400.0,42.5792,42.5923,42.566,42.5857,17400.0
2012-10-16 14:00:00,64.68,64.68,64.57,64.57,95900.0,42.5923,42.5923,42.5199,42.5199,95900.0
2012-10-16 14:10:00,64.56,64.58,64.53,64.54,104700.0,42.5133,42.5265,42.4936,42.5001,104700.0
2012-10-16 14:20:00,64.55,64.57,64.52,64.56,49200.0,42.5067,42.5199,42.487,42.5133,49200.0
2012-10-16 14:30:00,64.57,64.58,64.54,64.55,51600.0,42.5199,42.5265,42.5001,42.5067,51600.0
2012-10-16 14:40:00,64.55,64.62,64.55,64.61,40200.0,42.5067,42.5528,42.5067,42.5462,40200.0
2012-10-16 14:50:00,64.61,64.63,64.58,64.62,72900.0,42.5462,42.5594,42.5265,42.5528,72900.0
2012-10-16 15:00:00,64.62,64.66,64.57,64.58,128000.0,42.5528,42.5792,42.5199,42.5265,128000.0
2012-10-16 15:10:00,64.58,64.6,64.53,64.57,55100.0,42.5265,42.5396,42.4936,42.5199,55100.0
2012-10-16 15:20:00,64.58,64.59,64.53,64.56,51900.0,42.5265,42.5331,42.4936,42.5133,51900.0
2012-10-16 15:30:00,64.56,64.62,64.55,64.62,68400.0,42.5133,42.5528,42.5067,42.5528,68400.0
2012-10-16 15:40:00,64.62,64.66,64.6,64.62,173500.0,42.5528,42.5792,42.5396,42.5528,173500.0
2012-10-16 15:50:00,64.62,64.7,64.61,64.7,434400.0,42.5528,42.6055,42.5462,42.6055,434400.0
2012-10-17 09:30:00,64.47,64.59,64.27,64.42,951700.0,42.454,42.5331,42.3223,42.4211,951700.0
2012-10-17 09:40:00,64.41,64.49,64.39,64.49,607500.0,42.4145,42.4672,42.4014,42.4672,607500.0
2012-10-17 09:50:00,64.48,64.51,64.41,64.43,303200.0,42.4606,42.4804,42.4145,42.4277,303200.0
2012-10-17 10:00:00,64.43,64.55,64.38,64.51,472300.0,42.4277,42.5067,42.3948,42.4804,472300.0
2012-10-17 10:10:00,64.52,64.55,64.41,64.42,178400.0,42.487,42.5067,42.4145,42.4211,178400.0
2012-10-17 10:20:00,64.43,64.61,64.43,64.6,167300.0,42.4277,42.5462,42.4277,42.5396,167300.0
2012-10-17 10:30:00,64.61,64.62,64.55,64.56,153600.0,42.5462,42.5528,42.5067,42.5133,153600.0
2012-10-17 10:40:00,64.56,64.62,64.56,64.62,80000.0,42.5133,42.5528,42.5133,42.5528,80000.0
2012-10-17 10:50:00,64.62,64.64,64.58,64.59,136300.0,42.5528,42.566,42.5265,42.5331,136300.0
2012-10-17 11:00:00,64.59,64.63,64.53,64.53,242300.0,42.5331,42.5594,42.4936,42.4936,242300.0
2012-10-17 11:10:00,64.54,64.57,64.52,64.56,124400.0,42.5001,42.5199,42.487,42.5133,124400.0
2012-10-17 11:20:00,64.55,64.6,64.55,64.57,102000.0,42.5067,42.5396,42.5067,42.5199,102000.0
2012-10-17 11:30:00,64.57,64.58,64.53,64.56,102000.0,42.5199,42.5265,42.4936,42.5133,102000.0
2012-10-17 11:40:00,64.56,64.58,64.54,64.58,46800.0,42.5133,42.5265,42.5001,42.5265,46800.0
2012-10-17 11:50:00,64.58,64.59,64.54,64.56,114200.0,42.5265,42.5331,42.5001,42.5133,114200.0
2012-10-17 12:00:00,64.57,64.57,64.45,64.51,236800.0,42.5199,42.5199,42.4409,42.4804,236800.0
2012-10-17 12:10:00,64.52,64.56,64.51,64.53,199700.0,42.487,42.5133,42.4804,42.4936,199700.0
2012-10-17 12:20:00,64.52,64.58,64.51,64.56,217400.0,42.487,42.5265,42.4804,42.5133,217400.0
2012-10-17 12:30:00,64.55,64.56,64.52,64.55,142700.0,42.5067,42.5133,42.487,42.5067,142700.0
2012-10-17 12:40:00,64.56,64.58,64.54,64.57,61700.0,42.5133,42.5265,42.5001,42.5199,61700.0
2012-10-17 12:50:00,64.59,64.6,64.57,64.58,42400.0,42.5331,42.5396,42.5199,42.5265,42400.0
2012-10-17 13:00:00,64.58,64.59,64.56,64.57,54600.0,42.5265,42.5331,42.5133,42.5199,54600.0
2012-10-17 13:10:00,64.58,64.59,64.55,64.55,81600.0,42.5265,42.5331,42.5067,42.5067,81600.0
2012-10-17 13:20:00,64.57,64.59,64.56,64.57,69700.0,42.5199,42.5331,42.5133,42.5199,69700.0
2012-10-17 13:30:00,64.58,64.6,64.54,64.54,42300.0,42.5265,42.5396,42.5001,42.5001,42300.0
2012-10-17 13:40:00,64.55,64.55,64.47,64.51,67300.0,42.5067,42.5067,42.454,42.4804,67300.0
2012-10-17 13:50:00,64.51,64.55,64.51,64.51,40500.0,42.4804,42.5067,42.4804,42.4804,40500.0
2012-10-17 14:00:00,64.52,64.55,64.52,64.54,50800.0,42.487,42.5067,42.487,42.5001,50800.0
2012-10-17 14:10:00,64.53,64.55,64.52,64.52,59600.0,42.4936,42.5067,42.487,42.487,59600.0
2012-10-17 14:20:00,64.53,64.62,64.53,64.6,72200.0,42.4936,42.5528,42.4936,42.5396,72200.0
2012-10-17 14:30:00,64.61,64.69,64.6,64.68,69500.0,42.5462,42.5989,42.5396,42.5923,69500.0
2012-10-17 14:40:00,64.68,64.75,64.68,64.69,133600.0,42.5923,42.6384,42.5923,42.5989,133600.0
2012-10-17 14:50:00,64.7,64.71,64.67,64.7,65000.0,42.6055,42.6121,42.5857,42.6055,65000.0
2012-10-17 15:00:00,64.69,64.69,64.65,64.69,120700.0,42.5989,42.5989,42.5726,42.5989,120700.0
2012-10-17 15:10:00,64.7,64.74,64.7,64.73,72800.0,42.6055,42.6318,42.6055,42.6253,72800.0
2012-10-17 15:20:00,64.74,64.76,64.72,64.76,89800.0,42.6318,42.645,42.6187,42.645,89800.0
2012-10-17 15:30:00,64.76,64.82,64.73,64.8,146900.0,42.645,42.6845,42.6253,42.6714,146900.0
2012-10-17 15:40:00,64.8,64.85,64.73,64.73,446600.0,42.6714,42.7043,42.6253,42.6253,446600.0
2012-10-17 15:50:00,64.73,64.76,64.69,64.73,1045700.0,42.6253,42.645,42.5989,42.6253,1045700.0
2012-10-18 09:30:00,64.71,64.98,64.66,64.92,266900.0,42.6121,42.7899,42.5792,42.7504,266900.0
2012-10-18 09:40:00,64.93,64.96,64.9,64.92,185900.0,42.757,42.7767,42.7372,42.7504,185900.0
2012-10-18 09:50:00,64.92,64.98,64.86,64.91,499200.0,42.7504,42.7899,42.7109,42.7438,499200.0
2012-10-18 10:00:00,64.9,65.04,64.89,65.01,482600.0,42.7372,42.8294,42.7306,42.8096,482600.0
2012-10-18 10:10:00,65.01,65.01,64.85,64.86,240200.0,42.8096,42.8096,42.7043,42.7109,240200.0
2012-10-18 10:20:00,64.86,64.93,64.84,64.93,181300.0,42.7109,42.757,42.6977,42.757,181300.0
2012-10-18 10:30:00,64.93,65.02,64.91,64.98,169200.0,42.757,42.8162,42.7438,42.7899,169200.0
2012-10-18 10:40:00,64.98,65.07,64.98,65.05,248700.0,42.7899,42.8491,42.7899,42.836,248700.0
2012-10-18 10:50:00,65.06,65.09,65.04,65.06,207600.0,42.8426,42.8623,42.8294,42.8426,207600.0
2012-10-18 11:00:00,65.05,65.1,65.04,65.05,123700.0,42.836,42.8689,42.8294,42.836,123700.0
2012-10-18 11:10:00,65.05,65.08,65.03,65.05,141900.0,42.836,42.8557,42.8228,42.836,141900.0
2012-10-18 11:20:00,65.04,65.09,65.03,65.06,124700.0,42.8294,42.8623,42.8228,42.8426,124700.0
2012-10-18 11:30:00,65.06,65.08,65.05,65.08,73700.0,42.8426,42.8557,42.836,42.8557,73700.0
2012-10-18 11:40:00,65.08,65.13,65.07,65.11,90900.0,42.8557,42.8887,42.8491,42.8755,90900.0
2012-10-18 11:50:00,65.12,65.17,65.1,65.17,151000.0,42.8821,42.915,42.8689,42.915,151000.0
2012-10-18 12:00:00,65.17,65.25,65.17,65.22,89000.0,42.915,42.9677,42.915,42.9479,89000.0
2012-10-18 12:10:00,65.22,65.23,65.19,65.21,64200.0,42.9479,42.9545,42.9282,42.9413,64200.0
2012-10-18 12:20:00,65.21,65.24,65.2,65.23,66600.0,42.9413,42.9611,42.9348,42.9545,66600.0
2012-10-18 12:30:00,65.23,65.24,65.16,65.2,306600.0,42.9545,42.9611,42.9084,42.9348,306600.0
2012-10-18 12:40:00,65.2,65.2,65.15,65.16,59800.0,42.9348,42.9348,42.9018,42.9084,59800.0
2012-10-18 12:50:00,65.16,65.21,65.09,65.11,122200.0,42.9084,42.9413,42.8623,42.8755,122200.0
2012-10-18 13:00:00,65.11,65.14,65.07,65.09,138600.0,42.8755,42.8952,42.8491,42.8623,138600.0
2012-10-18 13:10:00,65.09,65.09,65.03,65.06,84500.0,42.8623,42.8623,42.8228,42.8426,84500.0
2012-10-18 13:20:00,65.06,65.11,65.04,65.1,88800.0,42.8426,42.8755,42.8294,42.8689,88800.0
2012-10-18 13:30:00,65.1,65.21,65.09,65.19,505500.0,42.8689,42.9413,42.8623,42.9282,505500.0
2012-10-18 13:40:00,65.19,65.23,65.15,65.21,110300.0,42.9282,42.9545,42.9018,42.9413,110300.0
2012-10-18 13:50:00,65.21,65.21,65.14,65.16,156000.0,42.9413,42.9413,42.8952,42.9084,156000.0
2012-10-18 14:00:00,65.15,65.24,65.14,65.2,210000.0,42.9018,42.9611,42.8952,42.9348,210000.0
2012-10-18 14:10:00,65.2,65.23,65.17,65.19,64600.0,42.9348,42.9545,42.915,42.9282,64600.0
2012-10-18 14:20:00,65.21,65.22,65.16,65.16,67800.0,42.9413,42.9479,42.9084,42.9084,67800.0
2012-10-18 14:30:00,65.16,65.18,65.08,65.1,130000.0,42.9084,42.9216,42.8557,42.8689,130000.0
2012-10-18 14:40:00,65.1,65.17,65.08,65.13,121100.0,42.8689,42.915,42.8557,42.8887,121100.0
2012-10-18 14:50:00,65.14,65.2,65.12,65.18,180700.0,42.8952,42.9348,42.8821,42.9216,180700.0
2012-10-18 15:00:00,65.17,65.21,65.13,65.21,84400.0,42.915,42.9413,42.8887,42.9413,84400.0
2012-10-18 15:10:00,65.21,65.22,65.17,65.18,152100.0,42.9413,42.9479,42.915,42.9216,152100.0
2012-10-18 15:20:00,65.18,65.24,65.18,65.23,84100.0,42.9216,42.9611,42.9216,42.9545,84100.0
2012-10-18 15:30:00,65.23,65.31,65.23,65.31,151700.0,42.9545,43.0072,42.9545,43.0072,151700.0
2012-10-18 15:40:00,65.31,65.4,65.31,65.36,337300.0,43.0072,43.0665,43.0072,43.0401,337300.0
2012-10-18 15:50:00,65.35,65.42,65.33,65.4,765400.0,43.0335,43.0796,43.0204,43.0665,765400.0
2012-10-19 09:30:00,65.42,65.42,65.14,65.39,385400.0,43.0796,43.0796,42.8952,43.0599,385400.0
2012-10-19 09:40:00,65.38,65.56,65.38,65.43,509700.0,43.0533,43.1718,43.0533,43.0862,509700.0
2012-10-19 09:50:00,65.42,65.45,65.4,65.42,274600.0,43.0796,43.0994,43.0665,43.0796,274600.0
2012-10-19 10:00:00,65.4,65.47,65.37,65.47,360400.0,43.0665,43.1126,43.0467,43.1126,360400.0
2012-10-19 10:10:00,65.47,65.54,65.44,65.48,219000.0,43.1126,43.1586,43.0928,43.1191,219000.0
2012-10-19 10:20:00,65.48,65.53,65.46,65.52,132000.0,43.1191,43.1521,43.106,43.1455,132000.0
2012-10-19 10:30:00,65.52,65.54,65.5,65.53,94700.0,43.1455,43.1586,43.1323,43.1521,94700.0
2012-10-19 10:40:00,65.53,65.56,65.5,65.53,146100.0,43.1521,43.1718,43.1323,43.1521,146100.0
2012-10-19 10:50:00,65.52,65.55,65.43,65.43,78500.0,43.1455,43.1652,43.0862,43.0862,78500.0
2012-10-19 11:00:00,65.44,65.44,65.34,65.34,152400.0,43.0928,43.0928,43.0269,43.0269,152400.0
2012-10-19 11:10:00,65.35,65.35,65.23,65.23,260400.0,43.0335,43.0335,42.9545,42.9545,260400.0
2012-10-19 11:20:00,65.23,65.23,65.14,65.17,199400.0,42.9545,42.9545,42.8952,42.915,199400.0
2012-10-19 11:30:00,65.17,65.28,65.16,65.27,75700.0,42.915,42.9874,42.9084,42.9809,75700.0
2012-10-19 11:40:00,65.27,65.27,65.1,65.1,170500.0,42.9809,42.9809,42.8689,42.8689,170500.0
2012-10-19 11:50:00,65.11,65.13,65.02,65.05,107800.0,42.8755,42.8887,42.8162,42.836,107800.0
2012-10-19 12:00:00,65.06,65.1,65.05,65.08,98000.0,42.8426,42.8689,42.836,42.8557,98000.0
2012-10-19 12:10:00,65.08,65.08,64.94,64.98,141200.0,42.8557,42.8557,42.7635,42.7899,141200.0
2012-10-19 12:20:00,64.98,65.07,64.95,64.99,342200.0,42.7899,42.8491,42.7701,42.7965,342200.0
2012-10-19 12:30:00,64.99,65.05,64.98,65.04,139100.0,42.7965,42.836,42.7899,42.8294,139100.0
2012-10-19 12:40:00,65.03,65.04,64.99,65.0,52900.0,42.8228,42.8294,42.7965,42.8031,52900.0
2012-10-19 12:50:00,65.01,65.03,64.95,64.96,76200.0,42.8096,42.8228,42.7701,42.7767,76200.0
2012-10-19 13:00:00,64.96,64.97,64.92,64.95,93600.0,42.7767,42.7833,42.7504,42.7701,93600.0
2012-10-19 13:10:00,64.95,65.05,64.95,65.0,101100.0,42.7701,42.836,42.7701,42.8031,101100.0
2012-10-19 13:20:00,65.0,65.03,64.99,64.99,134100.0,42.8031,42.8228,42.7965,42.7965,134100.0
2012-10-19 13:30:00,64.99,65.0,64.93,64.93,66400.0,42.7965,42.8031,42.757,42.757,66400.0
2012-10-19 13:40:00,64.94,64.94,64.84,64.87,80700.0,42.7635,42.7635,42.6977,42.7174,80700.0
2012-10-19 13:50:00,64.85,64.88,64.79,64.82,82500.0,42.7043,42.724,42.6648,42.6845,82500.0
2012-10-19 14:00:00,64.82,64.84,64.78,64.81,130700.0,42.6845,42.6977,42.6582,42.6779,130700.0
2012-10-19 14:10:00,64.82,64.88,64.82,64.86,115000.0,42.6845,42.724,42.6845,42.7109,115000.0
2012-10-19 14:20:00,64.87,64.88,64.72,64.75,201400.0,42.7174,42.724,42.6187,42.6384,201400.0
2012-10-19 14:30:00,64.75,64.86,64.74,64.85,72900.0,42.6384,42.7109,42.6318,42.7043,72900.0
2012-10-19 14:40:00,64.85,64.85,64.77,64.83,65000.0,42.7043,42.7043,42.6516,42.6911,65000.0
2012-10-19 14:50:00,64.83,64.91,64.76,64.9,137000.0,42.6911,42.7438,42.645,42.7372,137000.0
2012-10-19 15:00:00,64.9,64.91,64.86,64.87,156000.0,42.7372,42.7438,42.7109,42.7174,156000.0
2012-10-19 15:10:00,64.87,64.94,64.86,64.93,120300.0,42.7174,42.7635,42.7109,42.757,120300.0
2012-10-19 15:20:00,64.93,65.03,64.92,64.98,258600.0,42.757,42.8228,42.7504,42.7899,258600.0
2012-10-19 15:30:00,64.98,65.02,64.96,65.0,196500.0,42.7899,42.8162,42.7767,42.8031,196500.0
2012-10-19 15:40:00,65.0,65.03,64.97,65.01,189400.0,42.8031,42.8228,42.7833,42.8096,189400.0
2012-10-19 15:50:00,65.0,65.03,64.77,64.78,1679500.0,42.8031,42.8228,42.6516,42.6582,1679500.0
2012-10-22 09:30:00,64.72,64.78,64.46,64.46,450100.0,42.6187,42.6582,42.4475,42.4475,450100.0
2012-10-22 09:40:00,64.47,64.49,64.27,64.34,327200.0,42.454,42.4672,42.3223,42.3684,327200.0
2012-10-22 09:50:00,64.35,64.37,64.22,64.27,215400.0,42.375,42.3882,42.2894,42.3223,215400.0
2012-10-22 10:00:00,64.26,64.47,64.24,64.46,185700.0,42.3158,42.454,42.3026,42.4475,185700.0
2012-10-22 10:10:00,64.45,64.52,64.43,64.43,89200.0,42.4409,42.487,42.4277,42.4277,89200.0
2012-10-22 10:20:00,64.43,64.47,64.38,64.38,80000.0,42.4277,42.454,42.3948,42.3948,80000.0
2012-10-22 10:30:00,64.39,64.42,64.36,64.37,188100.0,42.4014,42.4211,42.3816,42.3882,188100.0
2012-10-22 10:40:00,64.37,64.42,64.34,64.39,162300.0,42.3882,42.4211,42.3684,42.4014,162300.0
2012-10-22 10:50:00,64.39,64.41,64.33,64.34,49800.0,42.4014,42.4145,42.3619,42.3684,49800.0
2012-10-22 11:00:00,64.34,64.39,64.32,64.34,57700.0,42.3684,42.4014,42.3553,42.3684,57700.0
2012-10-22 11:10:00,64.34,64.36,64.28,64.28,92900.0,42.3684,42.3816,42.3289,42.3289,92900.0
2012-10-22 11:20:00,64.28,64.31,64.26,64.3,172700.0,42.3289,42.3487,42.3158,42.3421,172700.0
2012-10-22 11:30:00,64.31,64.34,64.28,64.33,95500.0,42.3487,42.3684,42.3289,42.3619,95500.0
2012-10-22 11:40:00,64.33,64.46,64.33,64.43,69500.0,42.3619,42.4475,42.3619,42.4277,69500.0
2012-10-22 11:50:00,64.44,64.44,64.36,64.37,102600.0,42.4343,42.4343,42.3816,42.3882,102600.0
2012-10-22 12:00:00,64.37,64.44,64.36,64.41,160200.0,42.3882,42.4343,42.3816,42.4145,160200.0
2012-10-22 12:10:00,64.41,64.42,64.35,64.37,35000.0,42.4145,42.4211,42.375,42.3882,35000.0
2012-10-22 12:20:00,64.37,64.41,64.29,64.33,61300.0,42.3882,42.4145,42.3355,42.3619,61300.0
2012-10-22 12:30:00,64.34,64.37,64.31,64.37,142900.0,42.3684,42.3882,42.3487,42.3882,142900.0
2012-10-22 12:40:00,64.37,64.39,64.34,64.38,40800.0,42.3882,42.4014,42.3684,42.3948,40800.0
2012-10-22 12:50:00,64.37,64.39,64.33,64.33,27700.0,42.3882,42.4014,42.3619,42.3619,27700.0
2012-10-22 13:00:00,64.34,64.35,64.33,64.34,71800.0,42.3684,42.375,42.3619,42.3684,71800.0
2012-10-22 13:10:00,64.34,64.34,64.26,64.29,147300.0,42.3684,42.3684,42.3158,42.3355,147300.0
2012-10-22 13:20:00,64.3,64.32,64.2,64.24,161400.0,42.3421,42.3553,42.2762,42.3026,161400.0
2012-10-22 13:30:00,64.24,64.29,64.23,64.26,54500.0,42.3026,42.3355,42.296,42.3158,54500.0
2012-10-22 13:40:00,64.25,64.33,64.16,64.32,123500.0,42.3092,42.3619,42.2499,42.3553,123500.0
2012-10-22 13:50:00,64.31,64.31,64.26,64.29,85000.0,42.3487,42.3487,42.3158,42.3355,85000.0
2012-10-22 14:00:00,64.29,64.31,64.2,64.22,221900.0,42.3355,42.3487,42.2762,42.2894,221900.0
2012-10-22 14:10:00,64.22,64.34,64.19,64.27,143000.0,42.2894,42.3684,42.2697,42.3223,143000.0
2012-10-22 14:20:00,64.28,64.32,64.26,64.3,63500.0,42.3289,42.3553,42.3158,42.3421,63500.0
2012-10-22 14:30:00,64.3,64.32,64.26,64.26,41900.0,42.3421,42.3553,42.3158,42.3158,41900.0
2012-10-22 14:40:00,64.26,64.34,64.26,64.3,124400.0,42.3158,42.3684,42.3158,42.3421,124400.0
2012-10-22 14:50:00,64.3,64.32,64.28,64.31,57500.0,42.3421,42.3553,42.3289,42.3487,57500.0
2012-10-22 15:00:00,64.31,64.35,64.27,64.31,112500.0,42.3487,42.375,42.3223,42.3487,112500.0
2012-10-22 15:10:00,64.31,64.39,64.29,64.33,105700.0,42.3487,42.4014,42.3355,42.3619,105700.0
2012-10-22 15:20:00,64.34,64.38,64.28,64.36,67700.0,42.3684,42.3948,42.3289,42.3816,67700.0
2012-10-22 15:30:00,64.37,64.45,64.33,64.39,194500.0,42.3882,42.4409,42.3619,42.4014,194500.0
2012-10-22 15:40:00,64.39,64.39,64.3,64.37,237200.0,42.4014,42.4014,42.3421,42.3882,237200.0
2012-10-22 15:50:00,64.37,64.54,64.36,64.54,775100.0,42.3882,42.5001,42.3816,42.5001,775100.0
2012-10-23 09:30:00,64.04,64.18,63.81,63.87,382600.0,42.1709,42.2631,42.0194,42.0589,382600.0
2012-10-23 09:40:00,63.86,63.88,63.73,63.83,336200.0,42.0524,42.0655,41.9667,42.0326,336200.0
2012-10-23 09:50:00,63.83,63.86,63.7,63.72,183200.0,42.0326,42.0524,41.947,41.9602,183200.0
2012-10-23 10:00:00,63.72,63.79,63.68,63.69,161700.0,41.9602,42.0063,41.9338,41.9404,161700.0
2012-10-23 10:10:00,63.69,63.69,63.5,63.57,226400.0,41.9404,41.9404,41.8153,41.8614,226400.0
2012-10-23 10:20:00,63.58,63.64,63.54,63.57,152800.0,41.868,41.9075,41.8416,41.8614,152800.0
2012-10-23 10:30:00,63.58,63.58,63.45,63.5,297900.0,41.868,41.868,41.7824,41.8153,297900.0
2012-10-23 10:40:00,63.51,63.6,63.48,63.53,316400.0,41.8219,41.8811,41.8021,41.835,316400.0
2012-10-23 10:50:00,63.53,63.55,63.46,63.54,166200.0,41.835,41.8482,41.789,41.8416,166200.0
2012-10-23 11:00:00,63.54,63.59,63.49,63.51,201400.0,41.8416,41.8746,41.8087,41.8219,201400.0
2012-10-23 11:10:00,63.5,63.66,63.5,63.66,208600.0,41.8153,41.9207,41.8153,41.9207,208600.0
2012-10-23 11:20:00,63.66,63.67,63.61,63.65,145400.0,41.9207,41.9272,41.8877,41.9141,145400.0
2012-10-23 11:30:00,63.65,63.65,63.58,63.61,118100.0,41.9141,41.9141,41.868,41.8877,118100.0
2012-10-23 11:40:00,63.61,63.68,63.59,63.66,152700.0,41.8877,41.9338,41.8746,41.9207,152700.0
2012-10-23 11:50:00,63.65,63.67,63.61,63.63,73800.0,41.9141,41.9272,41.8877,41.9009,73800.0
2012-10-23 12:00:00,63.63,63.68,63.62,63.68,121800.0,41.9009,41.9338,41.8943,41.9338,121800.0
2012-10-23 12:10:00,63.69,63.85,63.64,63.85,188500.0,41.9404,42.0458,41.9075,42.0458,188500.0
2012-10-23 12:20:00,63.84,63.84,63.77,63.82,68800.0,42.0392,42.0392,41.9931,42.026,68800.0
2012-10-23 12:30:00,63.82,63.88,63.8,63.86,75500.0,42.026,42.0655,42.0128,42.0524,75500.0
2012-10-23 12:40:00,63.87,63.88,63.83,63.85,73600.0,42.0589,42.0655,42.0326,42.0458,73600.0
2012-10-23 12:50:00,63.85,63.85,63.79,63.83,77100.0,42.0458,42.0458,42.0063,42.0326,77100.0
2012-10-23 13:00:00,63.84,63.91,63.81,63.9,178500.0,42.0392,42.0853,42.0194,42.0787,178500.0
2012-10-23 13:10:00,63.91,63.92,63.8,63.8,110000.0,42.0853,42.0919,42.0128,42.0128,110000.0
2012-10-23 13:20:00,63.8,63.87,63.79,63.83,70000.0,42.0128,42.0589,42.0063,42.0326,70000.0
2012-10-23 13:30:00,63.83,63.89,63.83,63.85,87000.0,42.0326,42.0721,42.0326,42.0458,87000.0
2012-10-23 13:40:00,63.84,63.9,63.83,63.88,86000.0,42.0392,42.0787,42.0326,42.0655,86000.0
2012-10-23 13:50:00,63.89,63.94,63.82,63.93,87100.0,42.0721,42.105,42.026,42.0984,87100.0
2012-10-23 14:00:00,63.94,63.99,63.91,63.97,145400.0,42.105,42.138,42.0853,42.1248,145400.0
2012-10-23 14:10:00,63.97,63.98,63.89,63.94,120400.0,42.1248,42.1314,42.0721,42.105,120400.0
2012-10-23 14:20:00,63.93,63.98,63.91,63.95,57500.0,42.0984,42.1314,42.0853,42.1116,57500.0
2012-10-23 14:30:00,63.95,64.01,63.9,63.99,48000.0,42.1116,42.1511,42.0787,42.138,48000.0
2012-10-23 14:40:00,63.98,64.03,63.96,64.03,95400.0,42.1314,42.1643,42.1182,42.1643,95400.0
2012-10-23 14:50:00,64.02,64.02,63.98,64.02,41100.0,42.1577,42.1577,42.1314,42.1577,41100.0
2012-10-23 15:00:00,64.01,64.06,64.0,64.03,113300.0,42.1511,42.1841,42.1445,42.1643,113300.0
2012-10-23 15:10:00,64.02,64.05,63.99,64.05,111300.0,42.1577,42.1775,42.138,42.1775,111300.0
2012-10-23 15:20:00,64.06,64.06,63.97,63.97,97500.0,42.1841,42.1841,42.1248,42.1248,97500.0
2012-10-23 15:30:00,63.97,63.99,63.89,63.92,205400.0,42.1248,42.138,42.0721,42.0919,205400.0
2012-10-23 15:40:00,63.91,63.93,63.83,63.86,224200.0,42.0853,42.0984,42.0326,42.0524,224200.0
2012-10-23 15:50:00,63.86,63.95,63.86,63.91,730500.0,42.0524,42.1116,42.0524,42.0853,730500.0
2012-10-24 09:30:00,64.05,64.26,63.99,64.12,124800.0,42.1775,42.3158,42.138,42.2236,124800.0
2012-10-24 09:40:00,64.12,64.14,63.95,64.04,173900.0,42.2236,42.2367,42.1116,42.1709,173900.0
2012-10-24 09:50:00,64.04,64.05,63.86,63.86,162900.0,42.1709,42.1775,42.0524,42.0524,162900.0
2012-10-24 10:00:00,63.88,63.98,63.78,63.78,111300.0,42.0655,42.1314,41.9997,41.9997,111300.0
2012-10-24 10:10:00,63.78,63.83,63.77,63.79,92200.0,41.9997,42.0326,41.9931,42.0063,92200.0
2012-10-24 10:20:00,63.79,63.83,63.71,63.72,134700.0,42.0063,42.0326,41.9536,41.9602,134700.0
2012-10-24 10:30:00,63.72,63.87,63.69,63.84,106600.0,41.9602,42.0589,41.9404,42.0392,106600.0
2012-10-24 10:40:00,63.84,63.94,63.84,63.91,76200.0,42.0392,42.105,42.0392,42.0853,76200.0
2012-10-24 10:50:00,63.9,63.93,63.87,63.93,113500.0,42.0787,42.0984,42.0589,42.0984,113500.0
2012-10-24 11:00:00,63.93,63.98,63.92,63.98,134700.0,42.0984,42.1314,42.0919,42.1314,134700.0
2012-10-24 11:10:00,63.98,64.09,63.97,64.01,94400.0,42.1314,42.2038,42.1248,42.1511,94400.0
2012-10-24 11:20:00,64.02,64.14,64.01,64.11,40000.0,42.1577,42.2367,42.1511,42.217,40000.0
2012-10-24 11:30:00,64.12,64.13,64.05,64.06,33500.0,42.2236,42.2302,42.1775,42.1841,33500.0
2012-10-24 11:40:00,64.07,64.09,63.97,63.98,106500.0,42.1906,42.2038,42.1248,42.1314,106500.0
2012-10-24 11:50:00,63.98,64.01,63.94,63.95,90500.0,42.1314,42.1511,42.105,42.1116,90500.0
2012-10-24 12:00:00,63.95,64.01,63.94,63.97,43400.0,42.1116,42.1511,42.105,42.1248,43400.0
2012-10-24 12:10:00,63.97,64.02,63.97,64.02,31700.0,42.1248,42.1577,42.1248,42.1577,31700.0
2012-10-24 12:20:00,64.01,64.05,63.99,64.05,36800.0,42.1511,42.1775,42.138,42.1775,36800.0
2012-10-24 12:30:00,64.04,64.09,64.04,64.07,46300.0,42.1709,42.2038,42.1709,42.1906,46300.0
2012-10-24 12:40:00,64.06,64.08,64.02,64.04,161500.0,42.1841,42.1972,42.1577,42.1709,161500.0
2012-10-24 12:50:00,64.04,64.07,64.03,64.06,20700.0,42.1709,42.1906,42.1643,42.1841,20700.0
2012-10-24 13:00:00,64.05,64.07,64.05,64.06,58900.0,42.1775,42.1906,42.1775,42.1841,58900.0
2012-10-24 13:10:00,64.06,64.08,64.04,64.05,48200.0,42.1841,42.1972,42.1709,42.1775,48200.0
2012-10-24 13:20:00,64.05,64.06,64.03,64.05,35800.0,42.1775,42.1841,42.1643,42.1775,35800.0
2012-10-24 13:30:00,64.04,64.06,64.02,64.04,180000.0,42.1709,42.1841,42.1577,42.1709,180000.0
2012-10-24 13:40:00,64.04,64.05,64.02,64.04,13800.0,42.1709,42.1775,42.1577,42.1709,13800.0
2012-10-24 13:50:00,64.05,64.05,64.02,64.02,38100.0,42.1775,42.1775,42.1577,42.1577,38100.0
2012-10-24 14:00:00,64.01,64.02,64.0,64.01,23900.0,42.1511,42.1577,42.1445,42.1511,23900.0
2012-10-24 14:10:00,64.0,64.05,63.89,64.0,105400.0,42.1445,42.1775,42.0721,42.1445,105400.0
2012-10-24 14:20:00,64.0,64.07,64.0,64.05,60600.0,42.1445,42.1906,42.1445,42.1775,60600.0
2012-10-24 14:30:00,64.05,64.06,63.99,64.02,29100.0,42.1775,42.1841,42.138,42.1577,29100.0
2012-10-24 14:40:00,64.02,64.03,63.94,64.02,48300.0,42.1577,42.1643,42.105,42.1577,48300.0
2012-10-24 14:50:00,64.02,64.05,63.97,63.98,64100.0,42.1577,42.1775,42.1248,42.1314,64100.0
2012-10-24 15:00:00,63.98,64.01,63.88,63.95,87300.0,42.1314,42.1511,42.0655,42.1116,87300.0
2012-10-24 15:10:00,63.95,63.98,63.9,63.92,79300.0,42.1116,42.1314,42.0787,42.0919,79300.0
2012-10-24 15:20:00,63.92,63.93,63.85,63.93,89500.0,42.0919,42.0984,42.0458,42.0984,89500.0
2012-10-24 15:30:00,63.94,63.94,63.8,63.8,152100.0,42.105,42.105,42.0128,42.0128,152100.0
2012-10-24 15:40:00,63.81,63.82,63.73,63.76,231900.0,42.0194,42.026,41.9667,41.9865,231900.0
2012-10-24 15:50:00,63.76,63.94,63.74,63.94,653800.0,41.9865,42.105,41.9733,42.105,653800.0
2012-10-25 09:30:00,64.2,64.44,64.19,64.27,470700.0,42.2762,42.4343,42.2697,42.3223,470700.0
2012-10-25 09:40:00,64.26,64.37,64.12,64.12,113600.0,42.3158,42.3882,42.2236,42.2236,113600.0
2012-10-25 09:50:00,64.12,64.14,64.01,64.03,133500.0,42.2236,42.2367,42.1511,42.1643,133500.0
2012-10-25 10:00:00,64.06,64.06,63.91,64.0,160100.0,42.1841,42.1841,42.0853,42.1445,160100.0
2012-10-25 10:10:00,64.0,64.07,63.93,63.94,90400.0,42.1445,42.1906,42.0984,42.105,90400.0
2012-10-25 10:20:00,63.93,63.93,63.73,63.73,107700.0,42.0984,42.0984,41.9667,41.9667,107700.0
2012-10-25 10:30:00,63.73,63.77,63.54,63.54,167100.0,41.9667,41.9931,41.8416,41.8416,167100.0
2012-10-25 10:40:00,63.54,63.58,63.37,63.37,166100.0,41.8416,41.868,41.7297,41.7297,166100.0
2012-10-25 10:50:00,63.37,63.49,63.35,63.47,143700.0,41.7297,41.8087,41.7165,41.7955,143700.0
2012-10-25 11:00:00,63.46,63.5,63.38,63.5,222000.0,41.789,41.8153,41.7363,41.8153,222000.0
2012-10-25 11:10:00,63.5,63.51,63.44,63.44,96900.0,41.8153,41.8219,41.7758,41.7758,96900.0
2012-10-25 11:20:00,63.44,63.44,63.32,63.33,177400.0,41.7758,41.7758,41.6968,41.7033,177400.0
2012-10-25 11:30:00,63.33,63.35,63.19,63.19,238200.0,41.7033,41.7165,41.6112,41.6112,238200.0
2012-10-25 11:40:00,63.18,63.23,63.15,63.17,613000.0,41.6046,41.6375,41.5848,41.598,613000.0
2012-10-25 11:50:00,63.15,63.2,63.1,63.17,216800.0,41.5848,41.6177,41.5519,41.598,216800.0
2012-10-25 12:00:00,63.17,63.17,63.08,63.13,112800.0,41.598,41.598,41.5387,41.5716,112800.0
2012-10-25 12:10:00,63.14,63.17,63.13,63.15,174400.0,41.5782,41.598,41.5716,41.5848,174400.0
2012-10-25 12:20:00,63.14,63.17,63.14,63.15,50500.0,41.5782,41.598,41.5782,41.5848,50500.0
2012-10-25 12:30:00,63.16,63.18,63.13,63.18,110800.0,41.5914,41.6046,41.5716,41.6046,110800.0
2012-10-25 12:40:00,63.17,63.2,63.12,63.2,77000.0,41.598,41.6177,41.5651,41.6177,77000.0
2012-10-25 12:50:00,63.2,63.39,63.17,63.38,83900.0,41.6177,41.7429,41.598,41.7363,83900.0
2012-10-25 13:00:00,63.39,63.48,63.37,63.42,101600.0,41.7429,41.8021,41.7297,41.7626,101600.0
2012-10-25 13:10:00,63.41,63.42,63.35,63.36,138600.0,41.756,41.7626,41.7165,41.7231,138600.0
2012-10-25 13:20:00,63.36,63.44,63.34,63.4,126500.0,41.7231,41.7758,41.7099,41.7494,126500.0
2012-10-25 13:30:00,63.41,63.44,63.31,63.38,91000.0,41.756,41.7758,41.6902,41.7363,91000.0
2012-10-25 13:40:00,63.37,63.46,63.37,63.42,44000.0,41.7297,41.789,41.7297,41.7626,44000.0
2012-10-25 13:50:00,63.43,63.47,63.42,63.46,52100.0,41.7692,41.7955,41.7626,41.789,52100.0
2012-10-25 14:00:00,63.47,63.61,63.44,63.59,105300.0,41.7955,41.8877,41.7758,41.8746,105300.0
2012-10-25 14:10:00,63.59,63.62,63.5,63.5,108400.0,41.8746,41.8943,41.8153,41.8153,108400.0
2012-10-25 14:20:00,63.49,63.53,63.45,63.49,102700.0,41.8087,41.835,41.7824,41.8087,102700.0
2012-10-25 14:30:00,63.49,63.61,63.49,63.6,115400.0,41.8087,41.8877,41.8087,41.8811,115400.0
2012-10-25 14:40:00,63.59,63.72,63.59,63.71,179900.0,41.8746,41.9602,41.8746,41.9536,179900.0
2012-10-25 14:50:00,63.7,63.7,63.58,63.59,89900.0,41.947,41.947,41.868,41.8746,89900.0
2012-10-25 15:00:00,63.59,63.6,63.45,63.45,139600.0,41.8746,41.8811,41.7824,41.7824,139600.0
2012-10-25 15:10:00,63.45,63.52,63.43,63.5,80200.0,41.7824,41.8285,41.7692,41.8153,80200.0
2012-10-25 15:20:00,63.5,63.5,63.44,63.48,84000.0,41.8153,41.8153,41.7758,41.8021,84000.0
2012-10-25 15:30:00,63.49,63.53,63.45,63.52,147500.0,41.8087,41.835,41.7824,41.8285,147500.0
2012-10-25 15:40:00,63.52,63.58,63.5,63.54,185300.0,41.8285,41.868,41.8153,41.8416,185300.0
2012-10-25 15:50:00,63.55,63.66,63.54,63.65,607800.0,41.8482,41.9207,41.8416,41.9141,607800.0
2012-10-26 09:30:00,63.62,63.68,63.25,63.27,323800.0,41.8943,41.9338,41.6507,41.6638,323800.0
2012-10-26 09:40:00,63.27,63.32,63.22,63.3,223700.0,41.6638,41.6968,41.6309,41.6836,223700.0
2012-10-26 09:50:00,63.3,63.33,63.17,63.19,175100.0,41.6836,41.7033,41.598,41.6112,175100.0
2012-10-26 10:00:00,63.2,63.2,63.06,63.06,245800.0,41.6177,41.6177,41.5255,41.5255,245800.0
2012-10-26 10:10:00,63.05,63.21,63.02,63.2,426400.0,41.519,41.6243,41.4992,41.6177,426400.0
2012-10-26 10:20:00,63.21,63.22,63.07,63.08,154700.0,41.6243,41.6309,41.5321,41.5387,154700.0
2012-10-26 10:30:00,63.07,63.11,63.03,63.1,111900.0,41.5321,41.5585,41.5058,41.5519,111900.0
2012-10-26 10:40:00,63.11,63.22,63.07,63.17,344900.0,41.5585,41.6309,41.5321,41.598,344900.0
2012-10-26 10:50:00,63.17,63.19,63.1,63.12,161600.0,41.598,41.6112,41.5519,41.5651,161600.0
2012-10-26 11:00:00,63.12,63.15,63.08,63.1,84500.0,41.5651,41.5848,41.5387,41.5519,84500.0
2012-10-26 11:10:00,63.09,63.15,63.07,63.12,100700.0,41.5453,41.5848,41.5321,41.5651,100700.0
2012-10-26 11:20:00,63.13,63.13,63.07,63.11,118800.0,41.5716,41.5716,41.5321,41.5585,118800.0
2012-10-26 11:30:00,63.12,63.17,63.06,63.11,71300.0,41.5651,41.598,41.5255,41.5585,71300.0
2012-10-26 11:40:00,63.11,63.11,63.03,63.03,133700.0,41.5585,41.5585,41.5058,41.5058,133700.0
2012-10-26 11:50:00,63.03,63.06,62.95,63.03,241300.0,41.5058,41.5255,41.4531,41.5058,241300.0
2012-10-26 12:00:00,63.04,63.04,62.86,62.96,135800.0,41.5124,41.5124,41.3938,41.4597,135800.0
2012-10-26 12:10:00,62.96,62.99,62.93,62.97,119200.0,41.4597,41.4795,41.4399,41.4663,119200.0
2012-10-26 12:20:00,62.97,63.03,62.94,63.02,102400.0,41.4663,41.5058,41.4465,41.4992,102400.0
2012-10-26 12:30:00,63.03,63.03,62.9,62.93,98000.0,41.5058,41.5058,41.4202,41.4399,98000.0
2012-10-26 12:40:00,62.94,63.03,62.94,62.96,100700.0,41.4465,41.5058,41.4465,41.4597,100700.0
2012-10-26 12:50:00,62.96,63.08,62.95,63.08,63700.0,41.4597,41.5387,41.4531,41.5387,63700.0
2012-10-26 13:00:00,63.08,63.08,63.03,63.06,48500.0,41.5387,41.5387,41.5058,41.5255,48500.0
2012-10-26 13:10:00,63.06,63.11,63.04,63.11,86000.0,41.5255,41.5585,41.5124,41.5585,86000.0
2012-10-26 13:20:00,63.11,63.16,63.03,63.16,45200.0,41.5585,41.5914,41.5058,41.5914,45200.0
2012-10-26 13:30:00,63.14,63.32,63.12,63.3,222600.0,41.5782,41.6968,41.5651,41.6836,222600.0
2012-10-26 13:40:00,63.29,63.35,63.27,63.31,116900.0,41.677,41.7165,41.6638,41.6902,116900.0
2012-10-26 13:50:00,63.32,63.37,63.31,63.33,108200.0,41.6968,41.7297,41.6902,41.7033,108200.0
2012-10-26 14:00:00,63.33,63.34,63.31,63.33,46200.0,41.7033,41.7099,41.6902,41.7033,46200.0
2012-10-26 14:10:00,63.33,63.36,63.29,63.35,86700.0,41.7033,41.7231,41.677,41.7165,86700.0
2012-10-26 14:20:00,63.34,63.36,63.3,63.35,60300.0,41.7099,41.7231,41.6836,41.7165,60300.0
2012-10-26 14:30:00,63.35,63.47,63.34,63.37,96500.0,41.7165,41.7955,41.7099,41.7297,96500.0
2012-10-26 14:40:00,63.36,63.36,63.29,63.31,33700.0,41.7231,41.7231,41.677,41.6902,33700.0
2012-10-26 14:50:00,63.31,63.35,63.3,63.32,73900.0,41.6902,41.7165,41.6836,41.6968,73900.0
2012-10-26 15:00:00,63.32,63.36,63.32,63.34,54200.0,41.6968,41.7231,41.6968,41.7099,54200.0
2012-10-26 15:10:00,63.34,63.45,63.34,63.42,74400.0,41.7099,41.7824,41.7099,41.7626,74400.0
2012-10-26 15:20:00,63.41,63.44,63.39,63.42,64200.0,41.756,41.7758,41.7429,41.7626,64200.0
2012-10-26 15:30:00,63.42,63.48,63.3,63.3,145700.0,41.7626,41.8021,41.6836,41.6836,145700.0
2012-10-26 15:40:00,63.3,63.36,63.22,63.23,206400.0,41.6836,41.7231,41.6309,41.6375,206400.0
2012-10-26 15:50:00,63.22,63.3,63.2,63.27,962900.0,41.6309,41.6836,41.6177,41.6638,962900.0
2012-10-31 09:30:00,63.55,63.73,63.41,63.5,136400.0,41.8482,41.9667,41.756,41.8153,136400.0
2012-10-31 09:40:00,63.51,63.73,63.47,63.73,99700.0,41.8219,41.9667,41.7955,41.9667,99700.0
2012-10-31 09:50:00,63.73,63.78,63.62,63.62,101600.0,41.9667,41.9997,41.8943,41.8943,101600.0
2012-10-31 10:00:00,63.62,63.68,63.5,63.51,107400.0,41.8943,41.9338,41.8153,41.8219,107400.0
2012-10-31 10:10:00,63.52,63.55,63.43,63.46,113600.0,41.8285,41.8482,41.7692,41.789,113600.0
2012-10-31 10:20:00,63.45,63.53,63.45,63.47,112900.0,41.7824,41.835,41.7824,41.7955,112900.0
2012-10-31 10:30:00,63.47,63.56,63.46,63.5,82400.0,41.7955,41.8548,41.789,41.8153,82400.0
2012-10-31 10:40:00,63.51,63.57,63.45,63.55,65500.0,41.8219,41.8614,41.7824,41.8482,65500.0
2012-10-31 10:50:00,63.54,63.57,63.5,63.54,103000.0,41.8416,41.8614,41.8153,41.8416,103000.0
2012-10-31 11:00:00,63.54,63.54,63.32,63.37,88800.0,41.8416,41.8416,41.6968,41.7297,88800.0
2012-10-31 11:10:00,63.37,63.46,63.35,63.44,60300.0,41.7297,41.789,41.7165,41.7758,60300.0
2012-10-31 11:20:00,63.45,63.47,63.37,63.47,60000.0,41.7824,41.7955,41.7297,41.7955,60000.0
2012-10-31 11:30:00,63.47,63.5,63.4,63.41,56200.0,41.7955,41.8153,41.7494,41.756,56200.0
2012-10-31 11:40:00,63.41,63.52,63.41,63.5,123000.0,41.756,41.8285,41.756,41.8153,123000.0
2012-10-31 11:50:00,63.49,63.55,63.45,63.5,92500.0,41.8087,41.8482,41.7824,41.8153,92500.0
2012-10-31 12:00:00,63.49,63.53,63.44,63.49,93600.0,41.8087,41.835,41.7758,41.8087,93600.0
2012-10-31 12:10:00,63.49,63.5,63.4,63.42,66700.0,41.8087,41.8153,41.7494,41.7626,66700.0
2012-10-31 12:20:00,63.42,63.48,63.38,63.39,65400.0,41.7626,41.8021,41.7363,41.7429,65400.0
2012-10-31 12:30:00,63.38,63.44,63.34,63.43,78700.0,41.7363,41.7758,41.7099,41.7692,78700.0
2012-10-31 12:40:00,63.42,63.51,63.42,63.47,78100.0,41.7626,41.8219,41.7626,41.7955,78100.0
2012-10-31 12:50:00,63.46,63.5,63.45,63.49,59600.0,41.789,41.8153,41.7824,41.8087,59600.0
2012-10-31 13:00:00,63.48,63.48,63.4,63.42,94500.0,41.8021,41.8021,41.7494,41.7626,94500.0
2012-10-31 13:10:00,63.41,63.55,63.41,63.55,86200.0,41.756,41.8482,41.756,41.8482,86200.0
2012-10-31 13:20:00,63.54,63.55,63.48,63.49,62600.0,41.8416,41.8482,41.8021,41.8087,62600.0
2012-10-31 13:30:00,63.49,63.52,63.46,63.5,54900.0,41.8087,41.8285,41.789,41.8153,54900.0
2012-10-31 13:40:00,63.5,63.5,63.42,63.42,71800.0,41.8153,41.8153,41.7626,41.7626,71800.0
2012-10-31 13:50:00,63.42,63.5,63.42,63.48,111200.0,41.7626,41.8153,41.7626,41.8021,111200.0
2012-10-31 14:00:00,63.48,63.51,63.48,63.5,114500.0,41.8021,41.8219,41.8021,41.8153,114500.0
2012-10-31 14:10:00,63.5,63.59,63.5,63.59,121200.0,41.8153,41.8746,41.8153,41.8746,121200.0
2012-10-31 14:20:00,63.58,63.61,63.56,63.56,74500.0,41.868,41.8877,41.8548,41.8548,74500.0
2012-10-31 14:30:00,63.55,63.65,63.54,63.65,70900.0,41.8482,41.9141,41.8416,41.9141,70900.0
2012-10-31 14:40:00,63.66,63.67,63.6,63.65,66100.0,41.9207,41.9272,41.8811,41.9141,66100.0
2012-10-31 14:50:00,63.64,63.66,63.58,63.62,60900.0,41.9075,41.9207,41.868,41.8943,60900.0
2012-10-31 15:00:00,63.61,63.69,63.59,63.69,54600.0,41.8877,41.9404,41.8746,41.9404,54600.0
2012-10-31 15:10:00,63.68,63.83,63.68,63.82,155900.0,41.9338,42.0326,41.9338,42.026,155900.0
2012-10-31 15:20:00,63.83,63.88,63.79,63.85,99400.0,42.0326,42.0655,42.0063,42.0458,99400.0
2012-10-31 15:30:00,63.85,63.85,63.8,63.84,108100.0,42.0458,42.0458,42.0128,42.0392,108100.0
2012-10-31 15:40:00,63.84,63.91,63.77,63.86,372700.0,42.0392,42.0853,41.9931,42.0524,372700.0
2012-10-31 15:50:00,63.86,64.01,63.66,63.97,2741700.0,42.0524,42.1511,41.9207,42.1248,2741700.0
2012-11-01 09:30:00,64.02,64.08,63.75,64.08,228400.0,42.1577,42.1972,41.9799,42.1972,228400.0
2012-11-01 09:40:00,64.09,64.15,63.96,64.05,347300.0,42.2038,42.2433,42.1182,42.1775,347300.0
2012-11-01 09:50:00,64.03,64.07,64.0,64.05,246300.0,42.1643,42.1906,42.1445,42.1775,246300.0
2012-11-01 10:00:00,64.06,64.24,64.06,64.11,312400.0,42.1841,42.3026,42.1841,42.217,312400.0
2012-11-01 10:10:00,64.11,64.26,64.11,64.23,436300.0,42.217,42.3158,42.217,42.296,436300.0
2012-11-01 10:20:00,64.22,64.37,64.11,64.13,338800.0,42.2894,42.3882,42.217,42.2302,338800.0
2012-11-01 10:30:00,64.13,64.22,64.13,64.17,168600.0,42.2302,42.2894,42.2302,42.2565,168600.0
2012-11-01 10:40:00,64.19,64.24,64.18,64.19,156300.0,42.2697,42.3026,42.2631,42.2697,156300.0
2012-11-01 10:50:00,64.19,64.2,64.11,64.13,87600.0,42.2697,42.2762,42.217,42.2302,87600.0
2012-11-01 11:00:00,64.12,64.22,64.11,64.21,147300.0,42.2236,42.2894,42.217,42.2828,147300.0
2012-11-01 11:10:00,64.21,64.24,64.09,64.1,171400.0,42.2828,42.3026,42.2038,42.2104,171400.0
2012-11-01 11:20:00,64.1,64.19,64.07,64.19,109700.0,42.2104,42.2697,42.1906,42.2697,109700.0
2012-11-01 11:30:00,64.19,64.22,64.12,64.14,96800.0,42.2697,42.2894,42.2236,42.2367,96800.0
2012-11-01 11:40:00,64.14,64.23,64.14,64.2,54500.0,42.2367,42.296,42.2367,42.2762,54500.0
2012-11-01 11:50:00,64.2,64.21,64.14,64.17,72300.0,42.2762,42.2828,42.2367,42.2565,72300.0
2012-11-01 12:00:00,64.18,64.24,64.17,64.2,73100.0,42.2631,42.3026,42.2565,42.2762,73100.0
2012-11-01 12:10:00,64.21,64.24,64.2,64.23,184500.0,42.2828,42.3026,42.2762,42.296,184500.0
2012-11-01 12:20:00,64.24,64.28,64.2,64.27,57600.0,42.3026,42.3289,42.2762,42.3223,57600.0
2012-11-01 12:30:00,64.27,64.28,64.18,64.19,117900.0,42.3223,42.3289,42.2631,42.2697,117900.0
2012-11-01 12:40:00,64.19,64.2,64.13,64.17,93700.0,42.2697,42.2762,42.2302,42.2565,93700.0
2012-11-01 12:50:00,64.17,64.19,64.15,64.18,112500.0,42.2565,42.2697,42.2433,42.2631,112500.0
2012-11-01 13:00:00,64.17,64.18,64.11,64.14,75300.0,42.2565,42.2631,42.217,42.2367,75300.0
2012-11-01 13:10:00,64.14,64.2,64.14,64.17,46200.0,42.2367,42.2762,42.2367,42.2565,46200.0
2012-11-01 13:20:00,64.17,64.2,64.14,64.15,82600.0,42.2565,42.2762,42.2367,42.2433,82600.0
2012-11-01 13:30:00,64.15,64.22,64.12,64.2,41100.0,42.2433,42.2894,42.2236,42.2762,41100.0
2012-11-01 13:40:00,64.2,64.26,64.17,64.24,124700.0,42.2762,42.3158,42.2565,42.3026,124700.0
2012-11-01 13:50:00,64.24,64.25,64.18,64.2,51700.0,42.3026,42.3092,42.2631,42.2762,51700.0
2012-11-01 14:00:00,64.21,64.23,64.13,64.16,108900.0,42.2828,42.296,42.2302,42.2499,108900.0
2012-11-01 14:10:00,64.16,64.17,64.13,64.13,276000.0,42.2499,42.2565,42.2302,42.2302,276000.0
2012-11-01 14:20:00,64.13,64.19,64.06,64.06,223000.0,42.2302,42.2697,42.1841,42.1841,223000.0
2012-11-01 14:30:00,64.05,64.15,64.05,64.14,138200.0,42.1775,42.2433,42.1775,42.2367,138200.0
2012-11-01 14:40:00,64.15,64.15,64.05,64.05,128900.0,42.2433,42.2433,42.1775,42.1775,128900.0
2012-11-01 14:50:00,64.05,64.09,64.05,64.06,114100.0,42.1775,42.2038,42.1775,42.1841,114100.0
2012-11-01 15:00:00,64.06,64.11,64.02,64.03,56500.0,42.1841,42.217,42.1577,42.1643,56500.0
2012-11-01 15:10:00,64.03,64.06,64.0,64.06,192300.0,42.1643,42.1841,42.1445,42.1841,192300.0
2012-11-01 15:20:00,64.05,64.06,63.97,64.03,212500.0,42.1775,42.1841,42.1248,42.1643,212500.0
2012-11-01 15:30:00,64.04,64.06,63.97,63.99,194100.0,42.1709,42.1841,42.1248,42.138,194100.0
2012-11-01 15:40:00,63.98,64.11,63.97,64.11,223700.0,42.1314,42.217,42.1248,42.217,223700.0
2012-11-01 15:50:00,64.11,64.13,63.99,64.09,2631300.0,42.217,42.2302,42.138,42.2038,2631300.0
2012-11-02 09:30:00,64.42,64.6,64.41,64.58,262300.0,42.4211,42.5396,42.4145,42.5265,262300.0
2012-11-02 09:40:00,64.58,64.65,64.53,64.6,383500.0,42.5265,42.5726,42.4936,42.5396,383500.0
2012-11-02 09:50:00,64.61,64.65,64.56,64.64,286200.0,42.5462,42.5726,42.5133,42.566,286200.0
2012-11-02 10:00:00,64.64,64.71,64.54,64.57,227600.0,42.566,42.6121,42.5001,42.5199,227600.0
2012-11-02 10:10:00,64.58,64.59,64.44,64.58,314600.0,42.5265,42.5331,42.4343,42.5265,314600.0
2012-11-02 10:20:00,64.59,64.64,64.53,64.62,241000.0,42.5331,42.566,42.4936,42.5528,241000.0
2012-11-02 10:30:00,64.61,64.78,64.59,64.75,313200.0,42.5462,42.6582,42.5331,42.6384,313200.0
2012-11-02 10:40:00,64.75,64.77,64.67,64.75,249800.0,42.6384,42.6516,42.5857,42.6384,249800.0
2012-11-02 10:50:00,64.76,64.76,64.69,64.7,101200.0,42.645,42.645,42.5989,42.6055,101200.0
2012-11-02 11:00:00,64.69,64.73,64.61,64.71,194900.0,42.5989,42.6253,42.5462,42.6121,194900.0
2012-11-02 11:10:00,64.71,64.79,64.69,64.78,180900.0,42.6121,42.6648,42.5989,42.6582,180900.0
2012-11-02 11:20:00,64.79,64.91,64.76,64.89,236200.0,42.6648,42.7438,42.645,42.7306,236200.0
2012-11-02 11:30:00,64.88,64.89,64.77,64.89,153500.0,42.724,42.7306,42.6516,42.7306,153500.0
2012-11-02 11:40:00,64.89,64.9,64.8,64.8,110600.0,42.7306,42.7372,42.6714,42.6714,110600.0
2012-11-02 11:50:00,64.8,64.87,64.79,64.85,93000.0,42.6714,42.7174,42.6648,42.7043,93000.0
2012-11-02 12:00:00,64.86,64.87,64.8,64.83,132700.0,42.7109,42.7174,42.6714,42.6911,132700.0
2012-11-02 12:10:00,64.83,64.84,64.76,64.83,111200.0,42.6911,42.6977,42.645,42.6911,111200.0
2012-11-02 12:20:00,64.83,64.85,64.76,64.78,108300.0,42.6911,42.7043,42.645,42.6582,108300.0
2012-11-02 12:30:00,64.78,64.8,64.73,64.75,88700.0,42.6582,42.6714,42.6253,42.6384,88700.0
2012-11-02 12:40:00,64.76,64.76,64.69,64.73,91800.0,42.645,42.645,42.5989,42.6253,91800.0
2012-11-02 12:50:00,64.75,64.75,64.68,64.69,61400.0,42.6384,42.6384,42.5923,42.5989,61400.0
2012-11-02 13:00:00,64.69,64.77,64.69,64.73,45700.0,42.5989,42.6516,42.5989,42.6253,45700.0
2012-11-02 13:10:00,64.73,64.76,64.71,64.73,37500.0,42.6253,42.645,42.6121,42.6253,37500.0
2012-11-02 13:20:00,64.73,64.77,64.72,64.75,35800.0,42.6253,42.6516,42.6187,42.6384,35800.0
2012-11-02 13:30:00,64.75,64.77,64.7,64.7,100100.0,42.6384,42.6516,42.6055,42.6055,100100.0
2012-11-02 13:40:00,64.7,64.76,64.69,64.74,83600.0,42.6055,42.645,42.5989,42.6318,83600.0
2012-11-02 13:50:00,64.73,64.73,64.66,64.67,66900.0,42.6253,42.6253,42.5792,42.5857,66900.0
2012-11-02 14:00:00,64.67,64.7,64.63,64.68,102300.0,42.5857,42.6055,42.5594,42.5923,102300.0
2012-11-02 14:10:00,64.68,64.72,64.66,64.69,87200.0,42.5923,42.6187,42.5792,42.5989,87200.0
2012-11-02 14:20:00,64.69,64.71,64.66,64.71,92000.0,42.5989,42.6121,42.5792,42.6121,92000.0
2012-11-02 14:30:00,64.71,64.71,64.54,64.54,117500.0,42.6121,42.6121,42.5001,42.5001,117500.0
2012-11-02 14:40:00,64.54,64.55,64.5,64.53,90500.0,42.5001,42.5067,42.4738,42.4936,90500.0
2012-11-02 14:50:00,64.54,64.56,64.5,64.55,35200.0,42.5001,42.5133,42.4738,42.5067,35200.0
2012-11-02 15:00:00,64.56,64.59,64.55,64.58,141200.0,42.5133,42.5331,42.5067,42.5265,141200.0
2012-11-02 15:10:00,64.57,64.58,64.5,64.54,110600.0,42.5199,42.5265,42.4738,42.5001,110600.0
2012-11-02 15:20:00,64.55,64.58,64.49,64.5,357300.0,42.5067,42.5265,42.4672,42.4738,357300.0
2012-11-02 15:30:00,64.49,64.5,64.41,64.41,237900.0,42.4672,42.4738,42.4145,42.4145,237900.0
2012-11-02 15:40:00,64.42,64.48,64.41,64.46,320200.0,42.4211,42.4606,42.4145,42.4475,320200.0
2012-11-02 15:50:00,64.46,64.51,64.43,64.46,1205900.0,42.4475,42.4804,42.4277,42.4475,1205900.0
2012-11-05 09:30:00,64.47,64.51,64.08,64.09,211300.0,42.454,42.4804,42.1972,42.2038,211300.0
2012-11-05 09:40:00,64.09,64.18,63.85,63.86,179100.0,42.2038,42.2631,42.0458,42.0524,179100.0
2012-11-05 09:50:00,63.86,63.87,63.74,63.83,315700.0,42.0524,42.0589,41.9733,42.0326,315700.0
2012-11-05 10:00:00,63.82,63.84,63.65,63.65,233100.0,42.026,42.0392,41.9141,41.9141,233100.0
2012-11-05 10:10:00,63.65,63.69,63.62,63.67,155400.0,41.9141,41.9404,41.8943,41.9272,155400.0
2012-11-05 10:20:00,63.67,63.82,63.65,63.81,261200.0,41.9272,42.026,41.9141,42.0194,261200.0
2012-11-05 10:30:00,63.81,63.93,63.79,63.92,184100.0,42.0194,42.0984,42.0063,42.0919,184100.0
2012-11-05 10:40:00,63.93,64.0,63.92,64.0,103500.0,42.0984,42.1445,42.0919,42.1445,103500.0
2012-11-05 10:50:00,64.0,64.01,63.95,63.97,78000.0,42.1445,42.1511,42.1116,42.1248,78000.0
2012-11-05 11:00:00,63.97,63.99,63.93,63.93,109400.0,42.1248,42.138,42.0984,42.0984,109400.0
2012-11-05 11:10:00,63.94,63.98,63.91,63.94,184500.0,42.105,42.1314,42.0853,42.105,184500.0
2012-11-05 11:20:00,63.94,63.98,63.93,63.98,144100.0,42.105,42.1314,42.0984,42.1314,144100.0
2012-11-05 11:30:00,63.97,63.99,63.96,63.97,51400.0,42.1248,42.138,42.1182,42.1248,51400.0
2012-11-05 11:40:00,63.97,64.0,63.94,63.98,104600.0,42.1248,42.1445,42.105,42.1314,104600.0
2012-11-05 11:50:00,63.98,64.08,63.98,64.07,113500.0,42.1314,42.1972,42.1314,42.1906,113500.0
2012-11-05 12:00:00,64.07,64.13,64.04,64.13,85400.0,42.1906,42.2302,42.1709,42.2302,85400.0
2012-11-05 12:10:00,64.13,64.25,64.13,64.23,188100.0,42.2302,42.3092,42.2302,42.296,188100.0
2012-11-05 12:20:00,64.23,64.26,64.22,64.25,163000.0,42.296,42.3158,42.2894,42.3092,163000.0
2012-11-05 12:30:00,64.25,64.25,64.18,64.2,33200.0,42.3092,42.3092,42.2631,42.2762,33200.0
2012-11-05 12:40:00,64.21,64.21,64.07,64.08,86500.0,42.2828,42.2828,42.1906,42.1972,86500.0
2012-11-05 12:50:00,64.09,64.09,64.0,64.0,36700.0,42.2038,42.2038,42.1445,42.1445,36700.0
2012-11-05 13:00:00,64.01,64.08,64.0,64.08,78800.0,42.1511,42.1972,42.1445,42.1972,78800.0
2012-11-05 13:10:00,64.09,64.17,64.08,64.17,189300.0,42.2038,42.2565,42.1972,42.2565,189300.0
2012-11-05 13:20:00,64.17,64.19,64.11,64.13,156000.0,42.2565,42.2697,42.217,42.2302,156000.0
2012-11-05 13:30:00,64.13,64.17,64.11,64.17,35100.0,42.2302,42.2565,42.217,42.2565,35100.0
2012-11-05 13:40:00,64.17,64.17,64.12,64.12,27000.0,42.2565,42.2565,42.2236,42.2236,27000.0
2012-11-05 13:50:00,64.11,64.14,64.11,64.14,21100.0,42.217,42.2367,42.217,42.2367,21100.0
2012-11-05 14:00:00,64.13,64.25,64.13,64.23,128100.0,42.2302,42.3092,42.2302,42.296,128100.0
2012-11-05 14:10:00,64.24,64.24,64.19,64.2,92500.0,42.3026,42.3026,42.2697,42.2762,92500.0
2012-11-05 14:20:00,64.21,64.21,64.15,64.15,44100.0,42.2828,42.2828,42.2433,42.2433,44100.0
2012-11-05 14:30:00,64.16,64.19,64.14,64.14,53500.0,42.2499,42.2697,42.2367,42.2367,53500.0
2012-11-05 14:40:00,64.14,64.22,64.14,64.22,76400.0,42.2367,42.2894,42.2367,42.2894,76400.0
2012-11-05 14:50:00,64.21,64.25,64.2,64.21,86200.0,42.2828,42.3092,42.2762,42.2828,86200.0
2012-11-05 15:00:00,64.22,64.29,64.2,64.27,174800.0,42.2894,42.3355,42.2762,42.3223,174800.0
2012-11-05 15:10:00,64.27,64.28,64.21,64.21,262300.0,42.3223,42.3289,42.2828,42.2828,262300.0
2012-11-05 15:20:00,64.21,64.22,64.11,64.12,314100.0,42.2828,42.2894,42.217,42.2236,314100.0
2012-11-05 15:30:00,64.13,64.14,64.04,64.08,536900.0,42.2302,42.2367,42.1709,42.1972,536900.0
2012-11-05 15:40:00,64.09,64.17,64.09,64.11,683500.0,42.2038,42.2565,42.2038,42.217,683500.0
2012-11-05 15:50:00,64.12,64.13,63.99,64.02,2320800.0,42.2236,42.2302,42.138,42.1577,2320800.0
2012-11-06 09:30:00,64.27,64.29,64.11,64.13,192900.0,42.3223,42.3355,42.217,42.2302,192900.0
2012-11-06 09:40:00,64.14,64.16,64.0,64.02,222700.0,42.2367,42.2499,42.1445,42.1577,222700.0
2012-11-06 09:50:00,64.02,64.03,63.9,63.95,232800.0,42.1577,42.1643,42.0787,42.1116,232800.0
2012-11-06 10:00:00,63.94,64.01,63.91,63.96,109200.0,42.105,42.1511,42.0853,42.1182,109200.0
2012-11-06 10:10:00,63.97,63.97,63.87,63.9,109000.0,42.1248,42.1248,42.0589,42.0787,109000.0
2012-11-06 10:20:00,63.9,63.97,63.87,63.88,200100.0,42.0787,42.1248,42.0589,42.0655,200100.0
2012-11-06 10:30:00,63.88,63.91,63.81,63.83,166300.0,42.0655,42.0853,42.0194,42.0326,166300.0
2012-11-06 10:40:00,63.83,63.9,63.8,63.8,132400.0,42.0326,42.0787,42.0128,42.0128,132400.0
2012-11-06 10:50:00,63.8,63.83,63.78,63.8,87200.0,42.0128,42.0326,41.9997,42.0128,87200.0
2012-11-06 11:00:00,63.79,63.82,63.77,63.79,51800.0,42.0063,42.026,41.9931,42.0063,51800.0
2012-11-06 11:10:00,63.8,63.91,63.8,63.88,86700.0,42.0128,42.0853,42.0128,42.0655,86700.0
2012-11-06 11:20:00,63.88,63.92,63.86,63.89,156600.0,42.0655,42.0919,42.0524,42.0721,156600.0
2012-11-06 11:30:00,63.88,64.07,63.88,64.0,221100.0,42.0655,42.1906,42.0655,42.1445,221100.0
2012-11-06 11:40:00,64.01,64.08,63.99,64.04,128300.0,42.1511,42.1972,42.138,42.1709,128300.0
2012-11-06 11:50:00,64.04,64.12,64.04,64.08,246100.0,42.1709,42.2236,42.1709,42.1972,246100.0
2012-11-06 12:00:00,64.08,64.21,64.07,64.13,130900.0,42.1972,42.2828,42.1906,42.2302,130900.0
2012-11-06 12:10:00,64.13,64.15,64.09,64.09,47800.0,42.2302,42.2433,42.2038,42.2038,47800.0
2012-11-06 12:20:00,64.09,64.16,64.08,64.13,79800.0,42.2038,42.2499,42.1972,42.2302,79800.0
2012-11-06 12:30:00,64.13,64.14,64.1,64.11,57100.0,42.2302,42.2367,42.2104,42.217,57100.0
2012-11-06 12:40:00,64.1,64.11,64.06,64.07,156000.0,42.2104,42.217,42.1841,42.1906,156000.0
2012-11-06 12:50:00,64.08,64.13,64.07,64.07,151400.0,42.1972,42.2302,42.1906,42.1906,151400.0
2012-11-06 13:00:00,64.08,64.09,64.04,64.09,73500.0,42.1972,42.2038,42.1709,42.2038,73500.0
2012-11-06 13:10:00,64.09,64.1,64.04,64.06,101700.0,42.2038,42.2104,42.1709,42.1841,101700.0
2012-11-06 13:20:00,64.05,64.13,64.05,64.11,101900.0,42.1775,42.2302,42.1775,42.217,101900.0
2012-11-06 13:30:00,64.1,64.14,64.09,64.11,133000.0,42.2104,42.2367,42.2038,42.217,133000.0
2012-11-06 13:40:00,64.12,64.14,64.09,64.13,50400.0,42.2236,42.2367,42.2038,42.2302,50400.0
2012-11-06 13:50:00,64.13,64.15,64.11,64.13,52900.0,42.2302,42.2433,42.217,42.2302,52900.0
2012-11-06 14:00:00,64.14,64.17,64.13,64.14,94500.0,42.2367,42.2565,42.2302,42.2367,94500.0
2012-11-06 14:10:00,64.13,64.16,64.12,64.15,46200.0,42.2302,42.2499,42.2236,42.2433,46200.0
2012-11-06 14:20:00,64.16,64.19,64.14,64.19,46000.0,42.2499,42.2697,42.2367,42.2697,46000.0
2012-11-06 14:30:00,64.19,64.26,64.18,64.23,65900.0,42.2697,42.3158,42.2631,42.296,65900.0
2012-11-06 14:40:00,64.24,64.26,64.21,64.23,106500.0,42.3026,42.3158,42.2828,42.296,106500.0
2012-11-06 14:50:00,64.23,64.23,64.17,64.18,67400.0,42.296,42.296,42.2565,42.2631,67400.0
2012-11-06 15:00:00,64.18,64.2,64.13,64.13,54700.0,42.2631,42.2762,42.2302,42.2302,54700.0
2012-11-06 15:10:00,64.14,64.16,64.11,64.13,58800.0,42.2367,42.2499,42.217,42.2302,58800.0
2012-11-06 15:20:00,64.14,64.14,64.02,64.03,116300.0,42.2367,42.2367,42.1577,42.1643,116300.0
2012-11-06 15:30:00,64.04,64.06,63.97,64.02,179800.0,42.1709,42.1841,42.1248,42.1577,179800.0
2012-11-06 15:40:00,64.02,64.12,63.98,64.11,163800.0,42.1577,42.2236,42.1314,42.217,163800.0
2012-11-06 15:50:00,64.12,64.15,64.06,64.14,561600.0,42.2236,42.2433,42.1841,42.2367,561600.0
2012-11-07 09:30:00,63.71,63.84,63.59,63.82,468300.0,41.9536,42.0392,41.8746,42.026,468300.0
2012-11-07 09:40:00,63.82,64.07,63.81,64.07,486900.0,42.026,42.1906,42.0194,42.1906,486900.0
2012-11-07 09:50:00,64.07,64.14,64.04,64.04,426400.0,42.1906,42.2367,42.1709,42.1709,426400.0
2012-11-07 10:00:00,64.05,64.06,63.91,63.93,169700.0,42.1775,42.1841,42.0853,42.0984,169700.0
2012-11-07 10:10:00,63.92,63.93,63.83,63.85,259800.0,42.0919,42.0984,42.0326,42.0458,259800.0
2012-11-07 10:20:00,63.85,63.93,63.81,63.92,102700.0,42.0458,42.0984,42.0194,42.0919,102700.0
2012-11-07 10:30:00,63.91,64.02,63.87,64.02,174200.0,42.0853,42.1577,42.0589,42.1577,174200.0
2012-11-07 10:40:00,64.01,64.03,63.88,63.9,134800.0,42.1511,42.1643,42.0655,42.0787,134800.0
2012-11-07 10:50:00,63.9,63.92,63.72,63.73,344800.0,42.0787,42.0919,41.9602,41.9667,344800.0
2012-11-07 11:00:00,63.73,63.82,63.69,63.7,121900.0,41.9667,42.026,41.9404,41.947,121900.0
2012-11-07 11:10:00,63.69,63.7,63.5,63.51,265500.0,41.9404,41.947,41.8153,41.8219,265500.0
2012-11-07 11:20:00,63.51,63.6,63.49,63.51,328500.0,41.8219,41.8811,41.8087,41.8219,328500.0
2012-11-07 11:30:00,63.52,63.75,63.47,63.74,349900.0,41.8285,41.9799,41.7955,41.9733,349900.0
2012-11-07 11:40:00,63.75,63.88,63.72,63.88,335600.0,41.9799,42.0655,41.9602,42.0655,335600.0
2012-11-07 11:50:00,63.87,63.88,63.76,63.77,336300.0,42.0589,42.0655,41.9865,41.9931,336300.0
2012-11-07 12:00:00,63.77,63.77,63.66,63.69,542100.0,41.9931,41.9931,41.9207,41.9404,542100.0
2012-11-07 12:10:00,63.69,63.7,63.65,63.69,177100.0,41.9404,41.947,41.9141,41.9404,177100.0
2012-11-07 12:20:00,63.69,63.77,63.69,63.73,164800.0,41.9404,41.9931,41.9404,41.9667,164800.0
2012-11-07 12:30:00,63.72,63.76,63.68,63.75,393000.0,41.9602,41.9865,41.9338,41.9799,393000.0
2012-11-07 12:40:00,63.75,63.81,63.7,63.79,302000.0,41.9799,42.0194,41.947,42.0063,302000.0
2012-11-07 12:50:00,63.79,63.93,63.79,63.89,210800.0,42.0063,42.0984,42.0063,42.0721,210800.0
2012-11-07 13:00:00,63.9,64.05,63.88,64.03,151700.0,42.0787,42.1775,42.0655,42.1643,151700.0
2012-11-07 13:10:00,64.03,64.05,63.91,63.92,166100.0,42.1643,42.1775,42.0853,42.0919,166100.0
2012-11-07 13:20:00,63.92,64.0,63.9,63.95,137500.0,42.0919,42.1445,42.0787,42.1116,137500.0
2012-11-07 13:30:00,63.94,64.03,63.94,64.01,88400.0,42.105,42.1643,42.105,42.1511,88400.0
2012-11-07 13:40:00,64.01,64.03,63.96,63.97,77200.0,42.1511,42.1643,42.1182,42.1248,77200.0
2012-11-07 13:50:00,63.97,64.01,63.91,63.93,95400.0,42.1248,42.1511,42.0853,42.0984,95400.0
2012-11-07 14:00:00,63.93,64.03,63.91,64.02,90600.0,42.0984,42.1643,42.0853,42.1577,90600.0
2012-11-07 14:10:00,64.02,64.02,63.95,63.98,130900.0,42.1577,42.1577,42.1116,42.1314,130900.0
2012-11-07 14:20:00,63.98,64.04,63.96,64.03,108200.0,42.1314,42.1709,42.1182,42.1643,108200.0
2012-11-07 14:30:00,64.03,64.04,63.86,63.9,147700.0,42.1643,42.1709,42.0524,42.0787,147700.0
2012-11-07 14:40:00,63.9,63.99,63.89,63.95,122800.0,42.0787,42.138,42.0721,42.1116,122800.0
2012-11-07 14:50:00,63.96,63.96,63.84,63.95,473600.0,42.1182,42.1182,42.0392,42.1116,473600.0
2012-11-07 15:00:00,63.94,63.95,63.85,63.85,328400.0,42.105,42.1116,42.0458,42.0458,328400.0
2012-11-07 15:10:00,63.85,63.91,63.83,63.87,267000.0,42.0458,42.0853,42.0326,42.0589,267000.0
2012-11-07 15:20:00,63.88,64.08,63.88,64.08,256000.0,42.0655,42.1972,42.0655,42.1972,256000.0
2012-11-07 15:30:00,64.08,64.09,63.94,63.94,257700.0,42.1972,42.2038,42.105,42.105,257700.0
2012-11-07 15:40:00,63.95,64.05,63.9,63.9,194500.0,42.1116,42.1775,42.0787,42.0787,194500.0
2012-11-07 15:50:00,63.92,64.03,63.81,63.81,815700.0,42.0919,42.1643,42.0194,42.0194,815700.0
2012-11-08 09:30:00,63.81,63.88,63.53,63.7,1021700.0,42.0194,42.0655,41.835,41.947,1021700.0
2012-11-08 09:40:00,63.7,63.87,63.68,63.81,294300.0,41.947,42.0589,41.9338,42.0194,294300.0
2012-11-08 09:50:00,63.8,63.83,63.74,63.75,266200.0,42.0128,42.0326,41.9733,41.9799,266200.0
2012-11-08 10:00:00,63.75,63.76,63.6,63.6,278400.0,41.9799,41.9865,41.8811,41.8811,278400.0
2012-11-08 10:10:00,63.6,63.68,63.58,63.62,159100.0,41.8811,41.9338,41.868,41.8943,159100.0
2012-11-08 10:20:00,63.63,63.67,63.59,63.64,158200.0,41.9009,41.9272,41.8746,41.9075,158200.0
2012-11-08 10:30:00,63.64,63.71,63.6,63.7,155600.0,41.9075,41.9536,41.8811,41.947,155600.0
2012-11-08 10:40:00,63.71,63.72,63.59,63.62,230400.0,41.9536,41.9602,41.8746,41.8943,230400.0
2012-11-08 10:50:00,63.62,63.7,63.56,63.62,137400.0,41.8943,41.947,41.8548,41.8943,137400.0
2012-11-08 11:00:00,63.63,63.69,63.53,63.69,142200.0,41.9009,41.9404,41.835,41.9404,142200.0
2012-11-08 11:10:00,63.68,63.69,63.62,63.64,143700.0,41.9338,41.9404,41.8943,41.9075,143700.0
2012-11-08 11:20:00,63.63,63.74,63.63,63.71,106900.0,41.9009,41.9733,41.9009,41.9536,106900.0
2012-11-08 11:30:00,63.71,63.76,63.63,63.69,65700.0,41.9536,41.9865,41.9009,41.9404,65700.0
2012-11-08 11:40:00,63.69,63.74,63.67,63.73,35600.0,41.9404,41.9733,41.9272,41.9667,35600.0
2012-11-08 11:50:00,63.72,63.81,63.71,63.78,55200.0,41.9602,42.0194,41.9536,41.9997,55200.0
2012-11-08 12:00:00,63.78,63.78,63.72,63.74,183000.0,41.9997,41.9997,41.9602,41.9733,183000.0
2012-11-08 12:10:00,63.74,63.77,63.67,63.69,197000.0,41.9733,41.9931,41.9272,41.9404,197000.0
2012-11-08 12:20:00,63.69,63.73,63.67,63.69,100600.0,41.9404,41.9667,41.9272,41.9404,100600.0
2012-11-08 12:30:00,63.69,63.72,63.61,63.67,134200.0,41.9404,41.9602,41.8877,41.9272,134200.0
2012-11-08 12:40:00,63.67,63.73,63.61,63.64,100400.0,41.9272,41.9667,41.8877,41.9075,100400.0
2012-11-08 12:50:00,63.64,63.67,63.61,63.65,131600.0,41.9075,41.9272,41.8877,41.9141,131600.0
2012-11-08 13:00:00,63.65,63.67,63.59,63.59,74400.0,41.9141,41.9272,41.8746,41.8746,74400.0
2012-11-08 13:10:00,63.58,63.6,63.51,63.55,226100.0,41.868,41.8811,41.8219,41.8482,226100.0
2012-11-08 13:20:00,63.55,63.57,63.37,63.46,294900.0,41.8482,41.8614,41.7297,41.789,294900.0
2012-11-08 13:30:00,63.46,63.48,63.42,63.44,117400.0,41.789,41.8021,41.7626,41.7758,117400.0
2012-11-08 13:40:00,63.44,63.45,63.4,63.45,129200.0,41.7758,41.7824,41.7494,41.7824,129200.0
2012-11-08 13:50:00,63.45,63.55,63.44,63.55,94300.0,41.7824,41.8482,41.7758,41.8482,94300.0
2012-11-08 14:00:00,63.55,63.55,63.44,63.46,95200.0,41.8482,41.8482,41.7758,41.789,95200.0
2012-11-08 14:10:00,63.47,63.51,63.45,63.45,52900.0,41.7955,41.8219,41.7824,41.7824,52900.0
2012-11-08 14:20:00,63.45,63.5,63.42,63.48,122700.0,41.7824,41.8153,41.7626,41.8021,122700.0
2012-11-08 14:30:00,63.47,63.49,63.4,63.41,199200.0,41.7955,41.8087,41.7494,41.756,199200.0
2012-11-08 14:40:00,63.4,63.46,63.39,63.46,71800.0,41.7494,41.789,41.7429,41.789,71800.0
2012-11-08 14:50:00,63.46,63.48,63.43,63.43,72200.0,41.789,41.8021,41.7692,41.7692,72200.0
2012-11-08 15:00:00,63.43,63.43,63.34,63.36,98300.0,41.7692,41.7692,41.7099,41.7231,98300.0
2012-11-08 15:10:00,63.36,63.43,63.35,63.41,159100.0,41.7231,41.7692,41.7165,41.756,159100.0
2012-11-08 15:20:00,63.41,63.42,63.34,63.37,170500.0,41.756,41.7626,41.7099,41.7297,170500.0
2012-11-08 15:30:00,63.37,63.38,63.3,63.32,182900.0,41.7297,41.7363,41.6836,41.6968,182900.0
2012-11-08 15:40:00,63.33,63.35,63.2,63.2,389200.0,41.7033,41.7165,41.6177,41.6177,389200.0
2012-11-08 15:50:00,63.2,63.28,63.14,63.16,1008300.0,41.6177,41.6704,41.5782,41.5914,1008300.0
2012-11-09 09:30:00,62.92,63.08,62.81,62.91,380500.0,41.4334,41.5387,41.3609,41.4268,380500.0
2012-11-09 09:40:00,62.91,63.06,62.9,62.98,208900.0,41.4268,41.5255,41.4202,41.4729,208900.0
2012-11-09 09:50:00,62.98,63.01,62.69,62.83,529300.0,41.4729,41.4926,41.2819,41.3741,529300.0
2012-11-09 10:00:00,62.83,63.1,62.81,63.1,188800.0,41.3741,41.5519,41.3609,41.5519,188800.0
2012-11-09 10:10:00,63.1,63.16,63.0,63.03,211700.0,41.5519,41.5914,41.486,41.5058,211700.0
2012-11-09 10:20:00,63.04,63.11,63.02,63.05,305200.0,41.5124,41.5585,41.4992,41.519,305200.0
2012-11-09 10:30:00,63.06,63.15,63.05,63.06,175300.0,41.5255,41.5848,41.519,41.5255,175300.0
2012-11-09 10:40:00,63.06,63.19,63.06,63.08,216700.0,41.5255,41.6112,41.5255,41.5387,216700.0
2012-11-09 10:50:00,63.07,63.12,63.03,63.09,94500.0,41.5321,41.5651,41.5058,41.5453,94500.0
2012-11-09 11:00:00,63.08,63.17,63.08,63.13,143800.0,41.5387,41.598,41.5387,41.5716,143800.0
2012-11-09 11:10:00,63.12,63.19,63.04,63.12,206800.0,41.5651,41.6112,41.5124,41.5651,206800.0
2012-11-09 11:20:00,63.12,63.21,63.08,63.21,161300.0,41.5651,41.6243,41.5387,41.6243,161300.0
2012-11-09 11:30:00,63.21,63.29,63.18,63.28,171600.0,41.6243,41.677,41.6046,41.6704,171600.0
2012-11-09 11:40:00,63.28,63.3,63.24,63.28,28600.0,41.6704,41.6836,41.6441,41.6704,28600.0
2012-11-09 11:50:00,63.28,63.3,63.21,63.26,57300.0,41.6704,41.6836,41.6243,41.6572,57300.0
2012-11-09 12:00:00,63.26,63.34,63.25,63.26,87500.0,41.6572,41.7099,41.6507,41.6572,87500.0
2012-11-09 12:10:00,63.27,63.39,63.27,63.38,168200.0,41.6638,41.7429,41.6638,41.7363,168200.0
2012-11-09 12:20:00,63.37,63.39,63.35,63.37,53400.0,41.7297,41.7429,41.7165,41.7297,53400.0
2012-11-09 12:30:00,63.38,63.43,63.36,63.4,78200.0,41.7363,41.7692,41.7231,41.7494,78200.0
2012-11-09 12:40:00,63.4,63.44,63.38,63.44,145000.0,41.7494,41.7758,41.7363,41.7758,145000.0
2012-11-09 12:50:00,63.45,63.45,63.26,63.27,73100.0,41.7824,41.7824,41.6572,41.6638,73100.0
2012-11-09 13:00:00,63.26,63.41,63.26,63.36,98500.0,41.6572,41.756,41.6572,41.7231,98500.0
2012-11-09 13:10:00,63.36,63.37,63.17,63.32,211000.0,41.7231,41.7297,41.598,41.6968,211000.0
2012-11-09 13:20:00,63.31,63.35,63.15,63.15,217800.0,41.6902,41.7165,41.5848,41.5848,217800.0
2012-11-09 13:30:00,63.15,63.18,63.1,63.12,118800.0,41.5848,41.6046,41.5519,41.5651,118800.0
2012-11-09 13:40:00,63.13,63.2,63.09,63.16,107400.0,41.5716,41.6177,41.5453,41.5914,107400.0
2012-11-09 13:50:00,63.17,63.23,63.14,63.19,95500.0,41.598,41.6375,41.5782,41.6112,95500.0
2012-11-09 14:00:00,63.19,63.19,63.12,63.13,103900.0,41.6112,41.6112,41.5651,41.5716,103900.0
2012-11-09 14:10:00,63.14,63.29,63.13,63.24,184800.0,41.5782,41.677,41.5716,41.6441,184800.0
2012-11-09 14:20:00,63.24,63.31,63.23,63.29,105600.0,41.6441,41.6902,41.6375,41.677,105600.0
2012-11-09 14:30:00,63.29,63.38,63.27,63.29,94300.0,41.677,41.7363,41.6638,41.677,94300.0
2012-11-09 14:40:00,63.28,63.28,63.2,63.22,82200.0,41.6704,41.6704,41.6177,41.6309,82200.0
2012-11-09 14:50:00,63.22,63.23,63.16,63.17,69800.0,41.6309,41.6375,41.5914,41.598,69800.0
2012-11-09 15:00:00,63.17,63.19,63.12,63.17,116900.0,41.598,41.6112,41.5651,41.598,116900.0
2012-11-09 15:10:00,63.17,63.23,63.15,63.15,146900.0,41.598,41.6375,41.5848,41.5848,146900.0
2012-11-09 15:20:00,63.15,63.2,63.15,63.2,141000.0,41.5848,41.6177,41.5848,41.6177,141000.0
2012-11-09 15:30:00,63.2,63.2,63.05,63.07,188200.0,41.6177,41.6177,41.519,41.5321,188200.0
2012-11-09 15:40:00,63.07,63.21,63.06,63.13,312700.0,41.5321,41.6243,41.5255,41.5716,312700.0
2012-11-09 15:50:00,63.13,63.14,62.98,63.01,906200.0,41.5716,41.5782,41.4729,41.4926,906200.0
2012-11-12 09:30:00,63.15,63.19,62.8,62.87,114900.0,41.5848,41.6112,41.3543,41.4004,114900.0
2012-11-12 09:40:00,62.87,62.87,62.77,62.77,257600.0,41.4004,41.4004,41.3346,41.3346,257600.0
2012-11-12 09:50:00,62.78,62.82,62.74,62.77,155200.0,41.3412,41.3675,41.3148,41.3346,155200.0
2012-11-12 10:00:00,62.76,62.85,62.74,62.8,130700.0,41.328,41.3873,41.3148,41.3543,130700.0
2012-11-12 10:10:00,62.8,62.82,62.75,62.79,182500.0,41.3543,41.3675,41.3214,41.3477,182500.0
2012-11-12 10:20:00,62.79,62.8,62.75,62.79,188200.0,41.3477,41.3543,41.3214,41.3477,188200.0
2012-11-12 10:30:00,62.78,62.83,62.77,62.82,82500.0,41.3412,41.3741,41.3346,41.3675,82500.0
2012-11-12 10:40:00,62.82,62.82,62.71,62.72,129100.0,41.3675,41.3675,41.2951,41.3017,129100.0
2012-11-12 10:50:00,62.72,62.76,62.71,62.75,60500.0,41.3017,41.328,41.2951,41.3214,60500.0
2012-11-12 11:00:00,62.75,62.84,62.75,62.84,70400.0,41.3214,41.3807,41.3214,41.3807,70400.0
2012-11-12 11:10:00,62.84,62.87,62.84,62.84,129100.0,41.3807,41.4004,41.3807,41.3807,129100.0
2012-11-12 11:20:00,62.83,62.92,62.83,62.91,191000.0,41.3741,41.4334,41.3741,41.4268,191000.0
2012-11-12 11:30:00,62.91,62.99,62.9,62.98,90300.0,41.4268,41.4795,41.4202,41.4729,90300.0
2012-11-12 11:40:00,62.98,62.98,62.92,62.93,149100.0,41.4729,41.4729,41.4334,41.4399,149100.0
2012-11-12 11:50:00,62.92,62.95,62.91,62.92,74300.0,41.4334,41.4531,41.4268,41.4334,74300.0
2012-11-12 12:00:00,62.92,62.94,62.91,62.92,36000.0,41.4334,41.4465,41.4268,41.4334,36000.0
2012-11-12 12:10:00,62.91,62.94,62.9,62.93,29300.0,41.4268,41.4465,41.4202,41.4399,29300.0
2012-11-12 12:20:00,62.94,62.99,62.93,62.99,39100.0,41.4465,41.4795,41.4399,41.4795,39100.0
2012-11-12 12:30:00,62.99,63.06,62.99,63.03,86800.0,41.4795,41.5255,41.4795,41.5058,86800.0
2012-11-12 12:40:00,63.03,63.05,63.0,63.0,88300.0,41.5058,41.519,41.486,41.486,88300.0
2012-11-12 12:50:00,63.0,63.01,62.99,63.0,53200.0,41.486,41.4926,41.4795,41.486,53200.0
2012-11-12 13:00:00,63.01,63.04,62.99,63.03,48300.0,41.4926,41.5124,41.4795,41.5058,48300.0
2012-11-12 13:10:00,63.03,63.05,63.02,63.04,22800.0,41.5058,41.519,41.4992,41.5124,22800.0
2012-11-12 13:20:00,63.03,63.07,63.02,63.06,59000.0,41.5058,41.5321,41.4992,41.5255,59000.0
2012-11-12 13:30:00,63.05,63.07,63.03,63.05,82800.0,41.519,41.5321,41.5058,41.519,82800.0
2012-11-12 13:40:00,63.04,63.05,62.96,62.97,64500.0,41.5124,41.519,41.4597,41.4663,64500.0
2012-11-12 13:50:00,62.98,63.02,62.97,63.01,77500.0,41.4729,41.4992,41.4663,41.4926,77500.0
2012-11-12 14:00:00,63.0,63.0,62.95,62.96,44600.0,41.486,41.486,41.4531,41.4597,44600.0
2012-11-12 14:10:00,62.96,62.97,62.95,62.96,47000.0,41.4597,41.4663,41.4531,41.4597,47000.0
2012-11-12 14:20:00,62.97,63.0,62.95,62.95,56600.0,41.4663,41.486,41.4531,41.4531,56600.0
2012-11-12 14:30:00,62.94,62.96,62.9,62.92,37200.0,41.4465,41.4597,41.4202,41.4334,37200.0
2012-11-12 14:40:00,62.92,62.93,62.91,62.93,65100.0,41.4334,41.4399,41.4268,41.4399,65100.0
2012-11-12 14:50:00,62.92,62.93,62.9,62.91,31300.0,41.4334,41.4399,41.4202,41.4268,31300.0
2012-11-12 15:00:00,62.92,62.94,62.89,62.9,53900.0,41.4334,41.4465,41.4136,41.4202,53900.0
2012-11-12 15:10:00,62.9,62.91,62.85,62.89,114700.0,41.4202,41.4268,41.3873,41.4136,114700.0
2012-11-12 15:20:00,62.89,62.91,62.88,62.9,144800.0,41.4136,41.4268,41.407,41.4202,144800.0
2012-11-12 15:30:00,62.89,62.9,62.86,62.89,171400.0,41.4136,41.4202,41.3938,41.4136,171400.0
2012-11-12 15:40:00,62.9,62.93,62.88,62.88,156100.0,41.4202,41.4399,41.407,41.407,156100.0
2012-11-12 15:50:00,62.88,62.91,62.86,62.87,511000.0,41.407,41.4268,41.3938,41.4004,511000.0
2012-11-13 09:30:00,62.55,62.69,62.47,62.67,204900.0,41.1897,41.2819,41.137,41.2687,204900.0
2012-11-13 09:40:00,62.67,62.7,62.62,62.69,116500.0,41.2687,41.2885,41.2358,41.2819,116500.0
2012-11-13 09:50:00,62.68,62.79,62.66,62.73,188300.0,41.2753,41.3477,41.2621,41.3082,188300.0
2012-11-13 10:00:00,62.73,62.82,62.65,62.8,158400.0,41.3082,41.3675,41.2556,41.3543,158400.0
2012-11-13 10:10:00,62.81,63.01,62.81,62.91,235700.0,41.3609,41.4926,41.3609,41.4268,235700.0
2012-11-13 10:20:00,62.91,62.99,62.8,62.8,122000.0,41.4268,41.4795,41.3543,41.3543,122000.0
2012-11-13 10:30:00,62.79,62.84,62.71,62.76,137900.0,41.3477,41.3807,41.2951,41.328,137900.0
2012-11-13 10:40:00,62.76,62.8,62.71,62.78,132000.0,41.328,41.3543,41.2951,41.3412,132000.0
2012-11-13 10:50:00,62.78,62.99,62.76,62.97,123300.0,41.3412,41.4795,41.328,41.4663,123300.0
2012-11-13 11:00:00,62.97,63.02,62.95,62.99,108100.0,41.4663,41.4992,41.4531,41.4795,108100.0
2012-11-13 11:10:00,62.99,62.99,62.86,62.87,111600.0,41.4795,41.4795,41.3938,41.4004,111600.0
2012-11-13 11:20:00,62.88,62.92,62.87,62.88,250000.0,41.407,41.4334,41.4004,41.407,250000.0
2012-11-13 11:30:00,62.88,62.9,62.78,62.8,72900.0,41.407,41.4202,41.3412,41.3543,72900.0
2012-11-13 11:40:00,62.79,62.81,62.76,62.77,66100.0,41.3477,41.3609,41.328,41.3346,66100.0
2012-11-13 11:50:00,62.77,62.85,62.75,62.85,147900.0,41.3346,41.3873,41.3214,41.3873,147900.0
2012-11-13 12:00:00,62.84,62.85,62.74,62.74,155000.0,41.3807,41.3873,41.3148,41.3148,155000.0
2012-11-13 12:10:00,62.74,62.78,62.7,62.76,119200.0,41.3148,41.3412,41.2885,41.328,119200.0
2012-11-13 12:20:00,62.77,62.86,62.77,62.82,143800.0,41.3346,41.3938,41.3346,41.3675,143800.0
2012-11-13 12:30:00,62.82,62.83,62.74,62.79,94900.0,41.3675,41.3741,41.3148,41.3477,94900.0
2012-11-13 12:40:00,62.8,62.81,62.7,62.76,97100.0,41.3543,41.3609,41.2885,41.328,97100.0
2012-11-13 12:50:00,62.76,62.79,62.71,62.72,22000.0,41.328,41.3477,41.2951,41.3017,22000.0
2012-11-13 13:00:00,62.71,62.78,62.68,62.78,26700.0,41.2951,41.3412,41.2753,41.3412,26700.0
2012-11-13 13:10:00,62.78,62.86,62.78,62.83,255100.0,41.3412,41.3938,41.3412,41.3741,255100.0
2012-11-13 13:20:00,62.83,62.84,62.77,62.8,84000.0,41.3741,41.3807,41.3346,41.3543,84000.0
2012-11-13 13:30:00,62.79,62.84,62.78,62.82,131700.0,41.3477,41.3807,41.3412,41.3675,131700.0
2012-11-13 13:40:00,62.81,62.92,62.81,62.88,232700.0,41.3609,41.4334,41.3609,41.407,232700.0
2012-11-13 13:50:00,62.89,63.0,62.87,62.98,100600.0,41.4136,41.486,41.4004,41.4729,100600.0
2012-11-13 14:00:00,62.99,63.04,62.98,63.03,154200.0,41.4795,41.5124,41.4729,41.5058,154200.0
2012-11-13 14:10:00,63.03,63.05,62.97,62.98,65300.0,41.5058,41.519,41.4663,41.4729,65300.0
2012-11-13 14:20:00,62.97,62.98,62.93,62.96,92500.0,41.4663,41.4729,41.4399,41.4597,92500.0
2012-11-13 14:30:00,62.95,62.95,62.83,62.85,99800.0,41.4531,41.4531,41.3741,41.3873,99800.0
2012-11-13 14:40:00,62.86,62.91,62.8,62.9,113200.0,41.3938,41.4268,41.3543,41.4202,113200.0
2012-11-13 14:50:00,62.91,62.96,62.89,62.91,351400.0,41.4268,41.4597,41.4136,41.4268,351400.0
2012-11-13 15:00:00,62.9,62.91,62.82,62.83,112900.0,41.4202,41.4268,41.3675,41.3741,112900.0
2012-11-13 15:10:00,62.82,62.84,62.78,62.8,77900.0,41.3675,41.3807,41.3412,41.3543,77900.0
2012-11-13 15:20:00,62.8,62.83,62.74,62.82,161500.0,41.3543,41.3741,41.3148,41.3675,161500.0
2012-11-13 15:30:00,62.81,62.86,62.78,62.8,194800.0,41.3609,41.3938,41.3412,41.3543,194800.0
2012-11-13 15:40:00,62.79,62.8,62.7,62.73,162900.0,41.3477,41.3543,41.2885,41.3082,162900.0
2012-11-13 15:50:00,62.73,62.74,62.67,62.69,755500.0,41.3082,41.3148,41.2687,41.2819,755500.0
2012-11-14 09:30:00,62.88,62.88,62.6,62.61,148900.0,41.407,41.407,41.2226,41.2292,148900.0
2012-11-14 09:40:00,62.62,62.68,62.54,62.67,147600.0,41.2358,41.2753,41.1831,41.2687,147600.0
2012-11-14 09:50:00,62.66,62.66,62.46,62.49,147800.0,41.2621,41.2621,41.1304,41.1502,147800.0
2012-11-14 10:00:00,62.47,62.51,62.42,62.48,286800.0,41.137,41.1634,41.1041,41.1436,286800.0
2012-11-14 10:10:00,62.5,62.51,62.38,62.43,245600.0,41.1568,41.1634,41.0778,41.1107,245600.0
2012-11-14 10:20:00,62.43,62.44,62.34,62.35,143500.0,41.1107,41.1173,41.0514,41.058,143500.0
2012-11-14 10:30:00,62.35,62.35,62.24,62.28,135900.0,41.058,41.058,40.9856,41.0119,135900.0
2012-11-14 10:40:00,62.29,62.29,62.16,62.21,261700.0,41.0185,41.0185,40.9329,40.9658,261700.0
2012-11-14 10:50:00,62.2,62.21,62.08,62.08,118100.0,40.9592,40.9658,40.8802,40.8802,118100.0
2012-11-14 11:00:00,62.07,62.23,62.03,62.22,407900.0,40.8736,40.979,40.8473,40.9724,407900.0
2012-11-14 11:10:00,62.21,62.27,62.19,62.24,95600.0,40.9658,41.0053,40.9526,40.9856,95600.0
2012-11-14 11:20:00,62.25,62.35,62.21,62.32,403400.0,40.9922,41.058,40.9658,41.0383,403400.0
2012-11-14 11:30:00,62.32,62.32,62.16,62.17,107400.0,41.0383,41.0383,40.9329,40.9395,107400.0
2012-11-14 11:40:00,62.17,62.22,62.16,62.19,38100.0,40.9395,40.9724,40.9329,40.9526,38100.0
2012-11-14 11:50:00,62.19,62.27,62.12,62.25,87400.0,40.9526,41.0053,40.9065,40.9922,87400.0
2012-11-14 12:00:00,62.26,62.28,62.2,62.2,113000.0,40.9987,41.0119,40.9592,40.9592,113000.0
2012-11-14 12:10:00,62.2,62.21,62.09,62.1,96300.0,40.9592,40.9658,40.8868,40.8934,96300.0
2012-11-14 12:20:00,62.1,62.1,62.02,62.07,170900.0,40.8934,40.8934,40.8407,40.8736,170900.0
2012-11-14 12:30:00,62.06,62.11,62.01,62.02,171100.0,40.867,40.9,40.8341,40.8407,171100.0
2012-11-14 12:40:00,62.01,62.02,61.9,61.97,359000.0,40.8341,40.8407,40.7617,40.8078,359000.0
2012-11-14 12:50:00,61.97,61.97,61.87,61.88,220600.0,40.8078,40.8078,40.7419,40.7485,220600.0
2012-11-14 13:00:00,61.88,61.89,61.76,61.77,843300.0,40.7485,40.7551,40.6695,40.6761,843300.0
2012-11-14 13:10:00,61.77,61.88,61.76,61.86,288200.0,40.6761,40.7485,40.6695,40.7353,288200.0
2012-11-14 13:20:00,61.87,61.96,61.87,61.92,307200.0,40.7419,40.8012,40.7419,40.7748,307200.0
2012-11-14 13:30:00,61.91,62.0,61.86,61.97,176600.0,40.7683,40.8275,40.7353,40.8078,176600.0
2012-11-14 13:40:00,61.97,62.0,61.93,61.95,140300.0,40.8078,40.8275,40.7814,40.7946,140300.0
2012-11-14 13:50:00,61.95,61.97,61.88,61.97,181300.0,40.7946,40.8078,40.7485,40.8078,181300.0
2012-11-14 14:00:00,61.97,62.07,61.86,61.86,138700.0,40.8078,40.8736,40.7353,40.7353,138700.0
2012-11-14 14:10:00,61.87,61.87,61.72,61.76,395200.0,40.7419,40.7419,40.6431,40.6695,395200.0
2012-11-14 14:20:00,61.76,61.88,61.75,61.86,233800.0,40.6695,40.7485,40.6629,40.7353,233800.0
2012-11-14 14:30:00,61.86,61.86,61.61,61.61,705800.0,40.7353,40.7353,40.5707,40.5707,705800.0
2012-11-14 14:40:00,61.62,61.65,61.55,61.59,538000.0,40.5773,40.597,40.5312,40.5575,538000.0
2012-11-14 14:50:00,61.59,61.64,61.58,61.61,168800.0,40.5575,40.5905,40.551,40.5707,168800.0
2012-11-14 15:00:00,61.61,61.61,61.43,61.46,248000.0,40.5707,40.5707,40.4522,40.4719,248000.0
2012-11-14 15:10:00,61.46,61.52,61.42,61.44,653200.0,40.4719,40.5114,40.4456,40.4588,653200.0
2012-11-14 15:20:00,61.44,61.47,61.33,61.47,875700.0,40.4588,40.4785,40.3863,40.4785,875700.0
2012-11-14 15:30:00,61.47,61.53,61.46,61.46,576200.0,40.4785,40.518,40.4719,40.4719,576200.0
2012-11-14 15:40:00,61.46,61.46,61.33,61.34,901800.0,40.4719,40.4719,40.3863,40.3929,901800.0
2012-11-14 15:50:00,61.33,61.43,61.23,61.41,1954100.0,40.3863,40.4522,40.3205,40.439,1954100.0
2012-11-15 09:30:00,61.43,61.79,61.26,61.76,436400.0,40.4522,40.6892,40.3402,40.6695,436400.0
2012-11-15 09:40:00,61.76,61.82,61.58,61.59,419600.0,40.6695,40.709,40.551,40.5575,419600.0
2012-11-15 09:50:00,61.59,61.65,61.32,61.41,487500.0,40.5575,40.597,40.3797,40.439,487500.0
2012-11-15 10:00:00,61.41,61.49,61.33,61.42,474000.0,40.439,40.4917,40.3863,40.4456,474000.0
2012-11-15 10:10:00,61.41,61.52,61.35,61.45,485800.0,40.439,40.5114,40.3995,40.4653,485800.0
2012-11-15 10:20:00,61.45,61.45,61.23,61.28,269500.0,40.4653,40.4653,40.3205,40.3534,269500.0
2012-11-15 10:30:00,61.27,61.41,61.27,61.3,291100.0,40.3468,40.439,40.3468,40.3666,291100.0
2012-11-15 10:40:00,61.3,61.3,61.2,61.23,418300.0,40.3666,40.3666,40.3007,40.3205,418300.0
2012-11-15 10:50:00,61.23,61.33,61.13,61.13,342200.0,40.3205,40.3863,40.2546,40.2546,342200.0
2012-11-15 11:00:00,61.14,61.28,61.12,61.17,218900.0,40.2612,40.3534,40.248,40.281,218900.0
2012-11-15 11:10:00,61.18,61.23,61.02,61.03,214800.0,40.2876,40.3205,40.1822,40.1888,214800.0
2012-11-15 11:20:00,61.03,61.09,61.02,61.04,672500.0,40.1888,40.2283,40.1822,40.1954,672500.0
2012-11-15 11:30:00,61.03,61.11,61.01,61.06,369400.0,40.1888,40.2415,40.1756,40.2085,369400.0
2012-11-15 11:40:00,61.06,61.09,60.93,60.98,204400.0,40.2085,40.2283,40.1229,40.1558,204400.0
2012-11-15 11:50:00,60.98,61.0,60.84,60.96,431400.0,40.1558,40.169,40.0637,40.1427,431400.0
2012-11-15 12:00:00,60.96,60.97,60.91,60.96,478200.0,40.1427,40.1493,40.1098,40.1427,478200.0
2012-11-15 12:10:00,60.95,60.95,60.86,60.91,184600.0,40.1361,40.1361,40.0768,40.1098,184600.0
2012-11-15 12:20:00,60.91,60.96,60.9,60.95,225600.0,40.1098,40.1427,40.1032,40.1361,225600.0
2012-11-15 12:30:00,60.95,61.11,60.92,61.11,318900.0,40.1361,40.2415,40.1163,40.2415,318900.0
2012-11-15 12:40:00,61.12,61.12,60.96,61.03,116900.0,40.248,40.248,40.1427,40.1888,116900.0
2012-11-15 12:50:00,61.03,61.05,60.98,61.03,108800.0,40.1888,40.2019,40.1558,40.1888,108800.0
2012-11-15 13:00:00,61.04,61.13,60.95,61.12,189200.0,40.1954,40.2546,40.1361,40.248,189200.0
2012-11-15 13:10:00,61.13,61.2,61.08,61.11,143000.0,40.2546,40.3007,40.2217,40.2415,143000.0
2012-11-15 13:20:00,61.11,61.41,61.11,61.34,276000.0,40.2415,40.439,40.2415,40.3929,276000.0
2012-11-15 13:30:00,61.34,61.58,61.32,61.58,557000.0,40.3929,40.551,40.3797,40.551,557000.0
2012-11-15 13:40:00,61.58,61.6,61.43,61.44,203800.0,40.551,40.5641,40.4522,40.4588,203800.0
2012-11-15 13:50:00,61.43,61.61,61.42,61.43,211800.0,40.4522,40.5707,40.4456,40.4522,211800.0
2012-11-15 14:00:00,61.42,61.44,61.29,61.3,192100.0,40.4456,40.4588,40.36,40.3666,192100.0
2012-11-15 14:10:00,61.3,61.38,61.25,61.27,173800.0,40.3666,40.4193,40.3336,40.3468,173800.0
2012-11-15 14:20:00,61.26,61.26,61.13,61.17,111500.0,40.3402,40.3402,40.2546,40.281,111500.0
2012-11-15 14:30:00,61.17,61.2,61.11,61.18,186600.0,40.281,40.3007,40.2415,40.2876,186600.0
2012-11-15 14:40:00,61.19,61.24,61.13,61.13,138800.0,40.2941,40.3271,40.2546,40.2546,138800.0
2012-11-15 14:50:00,61.13,61.28,61.12,61.22,194000.0,40.2546,40.3534,40.248,40.3139,194000.0
2012-11-15 15:00:00,61.21,61.21,61.0,61.06,259800.0,40.3073,40.3073,40.169,40.2085,259800.0
2012-11-15 15:10:00,61.07,61.13,61.04,61.05,131900.0,40.2151,40.2546,40.1954,40.2019,131900.0
2012-11-15 15:20:00,61.05,61.09,61.0,61.02,185100.0,40.2019,40.2283,40.169,40.1822,185100.0
2012-11-15 15:30:00,61.02,61.03,60.93,61.03,421100.0,40.1822,40.1888,40.1229,40.1888,421100.0
2012-11-15 15:40:00,61.03,61.3,61.03,61.25,677900.0,40.1888,40.3666,40.1888,40.3336,677900.0
2012-11-15 15:50:00,61.25,61.25,61.16,61.18,1714200.0,40.3336,40.3336,40.2744,40.2876,1714200.0
2012-11-16 09:30:00,61.34,61.5,61.25,61.48,242600.0,40.3929,40.4983,40.3336,40.4851,242600.0
2012-11-16 09:40:00,61.48,61.52,61.25,61.27,241800.0,40.4851,40.5114,40.3336,40.3468,241800.0
2012-11-16 09:50:00,61.27,61.38,61.2,61.22,167800.0,40.3468,40.4193,40.3007,40.3139,167800.0
2012-11-16 10:00:00,61.22,61.28,61.04,61.08,400700.0,40.3139,40.3534,40.1954,40.2217,400700.0
2012-11-16 10:10:00,61.09,61.41,61.09,61.32,332300.0,40.2283,40.439,40.2283,40.3797,332300.0
2012-11-16 10:20:00,61.31,61.46,61.3,61.41,271100.0,40.3732,40.4719,40.3666,40.439,271100.0
2012-11-16 10:30:00,61.42,61.43,61.31,61.31,267300.0,40.4456,40.4522,40.3732,40.3732,267300.0
2012-11-16 10:40:00,61.31,61.38,61.27,61.27,71900.0,40.3732,40.4193,40.3468,40.3468,71900.0
2012-11-16 10:50:00,61.27,61.28,61.13,61.13,240700.0,40.3468,40.3534,40.2546,40.2546,240700.0
2012-11-16 11:00:00,61.13,61.25,61.11,61.22,138800.0,40.2546,40.3336,40.2415,40.3139,138800.0
2012-11-16 11:10:00,61.22,61.27,61.21,61.22,271200.0,40.3139,40.3468,40.3073,40.3139,271200.0
2012-11-16 11:20:00,61.21,61.29,61.17,61.19,139000.0,40.3073,40.36,40.281,40.2941,139000.0
2012-11-16 11:30:00,61.2,61.29,61.19,61.29,100000.0,40.3007,40.36,40.2941,40.36,100000.0
2012-11-16 11:40:00,61.3,61.6,61.27,61.51,422200.0,40.3666,40.5641,40.3468,40.5049,422200.0
2012-11-16 11:50:00,61.51,61.68,61.49,61.68,390800.0,40.5049,40.6168,40.4917,40.6168,390800.0
2012-11-16 12:00:00,61.69,61.73,61.48,61.55,325000.0,40.6234,40.6497,40.4851,40.5312,325000.0
2012-11-16 12:10:00,61.54,61.62,61.52,61.55,441500.0,40.5246,40.5773,40.5114,40.5312,441500.0
2012-11-16 12:20:00,61.56,61.59,61.51,61.58,418700.0,40.5378,40.5575,40.5049,40.551,418700.0
2012-11-16 12:30:00,61.58,61.73,61.57,61.67,293700.0,40.551,40.6497,40.5444,40.6102,293700.0
2012-11-16 12:40:00,61.67,61.73,61.66,61.72,117800.0,40.6102,40.6497,40.6036,40.6431,117800.0
2012-11-16 12:50:00,61.74,61.74,61.64,61.64,66200.0,40.6563,40.6563,40.5905,40.5905,66200.0
2012-11-16 13:00:00,61.64,61.73,61.64,61.73,113000.0,40.5905,40.6497,40.5905,40.6497,113000.0
2012-11-16 13:10:00,61.72,61.72,61.66,61.66,123100.0,40.6431,40.6431,40.6036,40.6036,123100.0
2012-11-16 13:20:00,61.66,61.77,61.64,61.75,144300.0,40.6036,40.6761,40.5905,40.6629,144300.0
2012-11-16 13:30:00,61.75,61.76,61.71,61.72,62300.0,40.6629,40.6695,40.6366,40.6431,62300.0
2012-11-16 13:40:00,61.71,61.76,61.7,61.74,41100.0,40.6366,40.6695,40.63,40.6563,41100.0
2012-11-16 13:50:00,61.74,61.9,61.74,61.85,162300.0,40.6563,40.7617,40.6563,40.7288,162300.0
2012-11-16 14:00:00,61.85,61.87,61.76,61.82,114600.0,40.7288,40.7419,40.6695,40.709,114600.0
2012-11-16 14:10:00,61.82,61.83,61.67,61.68,141400.0,40.709,40.7156,40.6102,40.6168,141400.0
2012-11-16 14:20:00,61.69,61.7,61.56,61.59,122100.0,40.6234,40.63,40.5378,40.5575,122100.0
2012-11-16 14:30:00,61.6,61.6,61.46,61.52,324300.0,40.5641,40.5641,40.4719,40.5114,324300.0
2012-11-16 14:40:00,61.52,61.68,61.52,61.64,136900.0,40.5114,40.6168,40.5114,40.5905,136900.0
2012-11-16 14:50:00,61.63,61.7,61.63,61.67,100000.0,40.5839,40.63,40.5839,40.6102,100000.0
2012-11-16 15:00:00,61.67,61.68,61.63,61.67,245400.0,40.6102,40.6168,40.5839,40.6102,245400.0
2012-11-16 15:10:00,61.67,61.7,61.63,61.69,194800.0,40.6102,40.63,40.5839,40.6234,194800.0
2012-11-16 15:20:00,61.68,61.78,61.68,61.74,278900.0,40.6168,40.6827,40.6168,40.6563,278900.0
2012-11-16 15:30:00,61.74,61.82,61.74,61.8,361300.0,40.6563,40.709,40.6563,40.6958,361300.0
2012-11-16 15:40:00,61.8,61.85,61.73,61.76,512700.0,40.6958,40.7288,40.6497,40.6695,512700.0
2012-11-16 15:50:00,61.77,61.95,61.76,61.89,1678400.0,40.6761,40.7946,40.6695,40.7551,1678400.0
2012-11-19 09:30:00,62.51,62.76,62.41,62.74,535500.0,41.1634,41.328,41.0975,41.3148,535500.0
2012-11-19 09:40:00,62.74,62.75,62.43,62.47,304400.0,41.3148,41.3214,41.1107,41.137,304400.0
2012-11-19 09:50:00,62.47,62.65,62.47,62.6,331700.0,41.137,41.2556,41.137,41.2226,331700.0
2012-11-19 10:00:00,62.61,62.68,62.37,62.37,361200.0,41.2292,41.2753,41.0712,41.0712,361200.0
2012-11-19 10:10:00,62.36,62.52,62.33,62.47,281000.0,41.0646,41.17,41.0448,41.137,281000.0
2012-11-19 10:20:00,62.48,62.54,62.19,62.25,405900.0,41.1436,41.1831,40.9526,40.9922,405900.0
2012-11-19 10:30:00,62.26,62.34,62.22,62.27,301700.0,40.9987,41.0514,40.9724,41.0053,301700.0
2012-11-19 10:40:00,62.27,62.38,62.27,62.38,133800.0,41.0053,41.0778,41.0053,41.0778,133800.0
2012-11-19 10:50:00,62.38,62.46,62.3,62.33,205600.0,41.0778,41.1304,41.0251,41.0448,205600.0
2012-11-19 11:00:00,62.33,62.44,62.32,62.32,242600.0,41.0448,41.1173,41.0383,41.0383,242600.0
2012-11-19 11:10:00,62.33,62.46,62.3,62.35,280500.0,41.0448,41.1304,41.0251,41.058,280500.0
2012-11-19 11:20:00,62.34,62.42,62.34,62.42,108500.0,41.0514,41.1041,41.0514,41.1041,108500.0
2012-11-19 11:30:00,62.43,62.44,62.35,62.4,103600.0,41.1107,41.1173,41.058,41.0909,103600.0
2012-11-19 11:40:00,62.4,62.45,62.4,62.42,46100.0,41.0909,41.1239,41.0909,41.1041,46100.0
2012-11-19 11:50:00,62.42,62.58,62.41,62.53,170900.0,41.1041,41.2095,41.0975,41.1765,170900.0
2012-11-19 12:00:00,62.53,62.62,62.5,62.51,172200.0,41.1765,41.2358,41.1568,41.1634,172200.0
2012-11-19 12:10:00,62.51,62.54,62.47,62.49,55500.0,41.1634,41.1831,41.137,41.1502,55500.0
2012-11-19 12:20:00,62.48,62.5,62.45,62.48,63400.0,41.1436,41.1568,41.1239,41.1436,63400.0
2012-11-19 12:30:00,62.48,62.52,62.48,62.5,31000.0,41.1436,41.17,41.1436,41.1568,31000.0
2012-11-19 12:40:00,62.51,62.53,62.45,62.46,124000.0,41.1634,41.1765,41.1239,41.1304,124000.0
2012-11-19 12:50:00,62.46,62.5,62.43,62.49,148700.0,41.1304,41.1568,41.1107,41.1502,148700.0
2012-11-19 13:00:00,62.49,62.51,62.46,62.46,56400.0,41.1502,41.1634,41.1304,41.1304,56400.0
2012-11-19 13:10:00,62.47,62.48,62.35,62.35,74700.0,41.137,41.1436,41.058,41.058,74700.0
2012-11-19 13:20:00,62.36,62.53,62.35,62.52,99200.0,41.0646,41.1765,41.058,41.17,99200.0
2012-11-19 13:30:00,62.52,62.53,62.45,62.46,77500.0,41.17,41.1765,41.1239,41.1304,77500.0
2012-11-19 13:40:00,62.45,62.45,62.4,62.41,51800.0,41.1239,41.1239,41.0909,41.0975,51800.0
2012-11-19 13:50:00,62.41,62.45,62.37,62.38,67100.0,41.0975,41.1239,41.0712,41.0778,67100.0
2012-11-19 14:00:00,62.39,62.43,62.36,62.4,151500.0,41.0843,41.1107,41.0646,41.0909,151500.0
2012-11-19 14:10:00,62.41,62.47,62.4,62.45,58700.0,41.0975,41.137,41.0909,41.1239,58700.0
2012-11-19 14:20:00,62.44,62.47,62.38,62.38,91600.0,41.1173,41.137,41.0778,41.0778,91600.0
2012-11-19 14:30:00,62.39,62.4,62.32,62.39,106400.0,41.0843,41.0909,41.0383,41.0843,106400.0
2012-11-19 14:40:00,62.38,62.5,62.36,62.5,108300.0,41.0778,41.1568,41.0646,41.1568,108300.0
2012-11-19 14:50:00,62.5,62.51,62.39,62.41,302100.0,41.1568,41.1634,41.0843,41.0975,302100.0
2012-11-19 15:00:00,62.41,62.42,62.37,62.41,245300.0,41.0975,41.1041,41.0712,41.0975,245300.0
2012-11-19 15:10:00,62.41,62.49,62.4,62.41,240000.0,41.0975,41.1502,41.0909,41.0975,240000.0
2012-11-19 15:20:00,62.4,62.47,62.4,62.43,195400.0,41.0909,41.137,41.0909,41.1107,195400.0
2012-11-19 15:30:00,62.43,62.46,62.4,62.43,259600.0,41.1107,41.1304,41.0909,41.1107,259600.0
2012-11-19 15:40:00,62.43,62.48,62.42,62.44,637200.0,41.1107,41.1436,41.1041,41.1173,637200.0
2012-11-19 15:50:00,62.44,62.6,62.38,62.45,2891200.0,41.1173,41.2226,41.0778,41.1239,2891200.0
2012-11-20 09:30:00,62.56,62.6,62.37,62.45,270500.0,41.1963,41.2226,41.0712,41.1239,270500.0
2012-11-20 09:40:00,62.45,62.46,62.17,62.2,685200.0,41.1239,41.1304,40.9395,40.9592,685200.0
2012-11-20 09:50:00,62.2,62.34,62.2,62.33,271700.0,40.9592,41.0514,40.9592,41.0448,271700.0
2012-11-20 10:00:00,62.33,62.49,62.32,62.32,327500.0,41.0448,41.1502,41.0383,41.0383,327500.0
2012-11-20 10:10:00,62.32,62.47,62.32,62.4,379300.0,41.0383,41.137,41.0383,41.0909,379300.0
2012-11-20 10:20:00,62.4,62.48,62.39,62.45,122000.0,41.0909,41.1436,41.0843,41.1239,122000.0
2012-11-20 10:30:00,62.45,62.62,62.45,62.61,102100.0,41.1239,41.2358,41.1239,41.2292,102100.0
2012-11-20 10:40:00,62.6,62.64,62.49,62.58,159400.0,41.2226,41.249,41.1502,41.2095,159400.0
2012-11-20 10:50:00,62.59,62.59,62.48,62.57,148000.0,41.216,41.216,41.1436,41.2029,148000.0
2012-11-20 11:00:00,62.57,62.6,62.47,62.53,197600.0,41.2029,41.2226,41.137,41.1765,197600.0
2012-11-20 11:10:00,62.53,62.58,62.49,62.55,66000.0,41.1765,41.2095,41.1502,41.1897,66000.0
2012-11-20 11:20:00,62.55,62.65,62.55,62.62,61300.0,41.1897,41.2556,41.1897,41.2358,61300.0
2012-11-20 11:30:00,62.63,62.63,62.59,62.6,73700.0,41.2424,41.2424,41.216,41.2226,73700.0
2012-11-20 11:40:00,62.6,62.72,62.6,62.66,112300.0,41.2226,41.3017,41.2226,41.2621,112300.0
2012-11-20 11:50:00,62.66,62.8,62.64,62.72,253200.0,41.2621,41.3543,41.249,41.3017,253200.0
2012-11-20 12:00:00,62.72,62.72,62.66,62.68,138900.0,41.3017,41.3017,41.2621,41.2753,138900.0
2012-11-20 12:10:00,62.68,62.7,62.6,62.6,105500.0,41.2753,41.2885,41.2226,41.2226,105500.0
2012-11-20 12:20:00,62.6,62.65,62.6,62.65,88800.0,41.2226,41.2556,41.2226,41.2556,88800.0
2012-11-20 12:30:00,62.64,62.67,62.6,62.6,176100.0,41.249,41.2687,41.2226,41.2226,176100.0
2012-11-20 12:40:00,62.6,62.65,62.59,62.65,73600.0,41.2226,41.2556,41.216,41.2556,73600.0
2012-11-20 12:50:00,62.65,62.67,62.6,62.66,110300.0,41.2556,41.2687,41.2226,41.2621,110300.0
2012-11-20 13:00:00,62.66,62.66,62.51,62.51,134500.0,41.2621,41.2621,41.1634,41.1634,134500.0
2012-11-20 13:10:00,62.51,62.56,62.35,62.53,254700.0,41.1634,41.1963,41.058,41.1765,254700.0
2012-11-20 13:20:00,62.52,62.56,62.29,62.29,112300.0,41.17,41.1963,41.0185,41.0185,112300.0
2012-11-20 13:30:00,62.29,62.47,62.27,62.47,197800.0,41.0185,41.137,41.0053,41.137,197800.0
2012-11-20 13:40:00,62.48,62.52,62.42,62.47,119900.0,41.1436,41.17,41.1041,41.137,119900.0
2012-11-20 13:50:00,62.48,62.54,62.47,62.5,92900.0,41.1436,41.1831,41.137,41.1568,92900.0
2012-11-20 14:00:00,62.51,62.55,62.48,62.51,66500.0,41.1634,41.1897,41.1436,41.1634,66500.0
2012-11-20 14:10:00,62.52,62.64,62.52,62.55,133800.0,41.17,41.249,41.17,41.1897,133800.0
2012-11-20 14:20:00,62.54,62.62,62.52,62.62,101600.0,41.1831,41.2358,41.17,41.2358,101600.0
2012-11-20 14:30:00,62.61,62.61,62.53,62.56,74700.0,41.2292,41.2292,41.1765,41.1963,74700.0
2012-11-20 14:40:00,62.55,62.65,62.51,62.6,125200.0,41.1897,41.2556,41.1634,41.2226,125200.0
2012-11-20 14:50:00,62.6,62.66,62.57,62.59,49600.0,41.2226,41.2621,41.2029,41.216,49600.0
2012-11-20 15:00:00,62.6,62.69,62.59,62.66,51300.0,41.2226,41.2819,41.216,41.2621,51300.0
2012-11-20 15:10:00,62.65,62.72,62.65,62.67,269500.0,41.2556,41.3017,41.2556,41.2687,269500.0
2012-11-20 15:20:00,62.68,62.68,62.59,62.63,164500.0,41.2753,41.2753,41.216,41.2424,164500.0
2012-11-20 15:30:00,62.63,62.71,62.61,62.64,155800.0,41.2424,41.2951,41.2292,41.249,155800.0
2012-11-20 15:40:00,62.63,62.73,62.63,62.7,154300.0,41.2424,41.3082,41.2424,41.2885,154300.0
2012-11-20 15:50:00,62.7,62.86,62.67,62.86,888100.0,41.2885,41.3938,41.2687,41.3938,888100.0
2012-11-21 09:30:00,62.78,63.06,62.72,62.83,388700.0,41.3412,41.5255,41.3017,41.3741,388700.0
2012-11-21 09:40:00,62.81,62.88,62.58,62.88,313700.0,41.3609,41.407,41.2095,41.407,313700.0
2012-11-21 09:50:00,62.88,62.9,62.66,62.73,122500.0,41.407,41.4202,41.2621,41.3082,122500.0
2012-11-21 10:00:00,62.74,62.74,62.58,62.66,192000.0,41.3148,41.3148,41.2095,41.2621,192000.0
2012-11-21 10:10:00,62.66,62.76,62.66,62.68,126600.0,41.2621,41.328,41.2621,41.2753,126600.0
2012-11-21 10:20:00,62.69,62.77,62.64,62.68,157700.0,41.2819,41.3346,41.249,41.2753,157700.0
2012-11-21 10:30:00,62.69,62.82,62.63,62.79,137300.0,41.2819,41.3675,41.2424,41.3477,137300.0
2012-11-21 10:40:00,62.78,62.79,62.65,62.65,199300.0,41.3412,41.3477,41.2556,41.2556,199300.0
2012-11-21 10:50:00,62.66,62.69,62.51,62.52,94000.0,41.2621,41.2819,41.1634,41.17,94000.0
2012-11-21 11:00:00,62.53,62.64,62.48,62.63,107800.0,41.1765,41.249,41.1436,41.2424,107800.0
2012-11-21 11:10:00,62.63,62.67,62.6,62.61,103900.0,41.2424,41.2687,41.2226,41.2292,103900.0
2012-11-21 11:20:00,62.61,62.62,62.47,62.59,70200.0,41.2292,41.2358,41.137,41.216,70200.0
2012-11-21 11:30:00,62.59,62.67,62.58,62.66,44400.0,41.216,41.2687,41.2095,41.2621,44400.0
2012-11-21 11:40:00,62.66,62.72,62.64,62.66,71300.0,41.2621,41.3017,41.249,41.2621,71300.0
2012-11-21 11:50:00,62.67,62.72,62.63,62.66,74200.0,41.2687,41.3017,41.2424,41.2621,74200.0
2012-11-21 12:00:00,62.66,62.67,62.62,62.62,44300.0,41.2621,41.2687,41.2358,41.2358,44300.0
2012-11-21 12:10:00,62.62,62.66,62.57,62.57,42500.0,41.2358,41.2621,41.2029,41.2029,42500.0
2012-11-21 12:20:00,62.58,62.75,62.58,62.73,52400.0,41.2095,41.3214,41.2095,41.3082,52400.0
2012-11-21 12:30:00,62.73,62.8,62.73,62.79,80600.0,41.3082,41.3543,41.3082,41.3477,80600.0
2012-11-21 12:40:00,62.79,62.83,62.77,62.78,80200.0,41.3477,41.3741,41.3346,41.3412,80200.0
2012-11-21 12:50:00,62.77,62.77,62.64,62.64,37800.0,41.3346,41.3346,41.249,41.249,37800.0
2012-11-21 13:00:00,62.64,62.72,62.64,62.71,46400.0,41.249,41.3017,41.249,41.2951,46400.0
2012-11-21 13:10:00,62.71,62.76,62.71,62.73,39800.0,41.2951,41.328,41.2951,41.3082,39800.0
2012-11-21 13:20:00,62.73,62.75,62.7,62.71,17400.0,41.3082,41.3214,41.2885,41.2951,17400.0
2012-11-21 13:30:00,62.72,62.75,62.69,62.73,42500.0,41.3017,41.3214,41.2819,41.3082,42500.0
2012-11-21 13:40:00,62.73,62.73,62.66,62.68,38100.0,41.3082,41.3082,41.2621,41.2753,38100.0
2012-11-21 13:50:00,62.68,62.73,62.67,62.7,92300.0,41.2753,41.3082,41.2687,41.2885,92300.0
2012-11-21 14:00:00,62.7,62.72,62.66,62.67,40500.0,41.2885,41.3017,41.2621,41.2687,40500.0
2012-11-21 14:10:00,62.67,62.67,62.6,62.61,65700.0,41.2687,41.2687,41.2226,41.2292,65700.0
2012-11-21 14:20:00,62.61,62.67,62.59,62.63,85600.0,41.2292,41.2687,41.216,41.2424,85600.0
2012-11-21 14:30:00,62.64,62.67,62.62,62.66,30100.0,41.249,41.2687,41.2358,41.2621,30100.0
2012-11-21 14:40:00,62.66,62.72,62.66,62.67,147000.0,41.2621,41.3017,41.2621,41.2687,147000.0
2012-11-21 14:50:00,62.67,62.69,62.65,62.66,26200.0,41.2687,41.2819,41.2556,41.2621,26200.0
2012-11-21 15:00:00,62.66,62.75,62.65,62.75,112700.0,41.2621,41.3214,41.2556,41.3214,112700.0
2012-11-21 15:10:00,62.75,62.76,62.68,62.73,155700.0,41.3214,41.328,41.2753,41.3082,155700.0
2012-11-21 15:20:00,62.73,62.74,62.63,62.67,128400.0,41.3082,41.3148,41.2424,41.2687,128400.0
2012-11-21 15:30:00,62.67,62.69,62.65,62.67,105100.0,41.2687,41.2819,41.2556,41.2687,105100.0
2012-11-21 15:40:00,62.67,62.73,62.66,62.72,158300.0,41.2687,41.3082,41.2621,41.3017,158300.0
2012-11-21 15:50:00,62.72,62.79,62.69,62.79,400500.0,41.3017,41.3477,41.2819,41.3477,400500.0
2012-11-23 09:30:00,63.06,63.25,63.03,63.24,134900.0,41.5255,41.6507,41.5058,41.6441,134900.0
2012-11-23 09:40:00,63.23,63.25,63.06,63.06,413500.0,41.6375,41.6507,41.5255,41.5255,413500.0
2012-11-23 09:50:00,63.04,63.09,62.85,63.08,187800.0,41.5124,41.5453,41.3873,41.5387,187800.0
2012-11-23 10:00:00,63.09,63.2,63.09,63.18,132000.0,41.5453,41.6177,41.5453,41.6046,132000.0
2012-11-23 10:10:00,63.18,63.27,63.17,63.22,131100.0,41.6046,41.6638,41.598,41.6309,131100.0
2012-11-23 10:20:00,63.22,63.31,63.2,63.27,155400.0,41.6309,41.6902,41.6177,41.6638,155400.0
2012-11-23 10:30:00,63.26,63.3,63.24,63.29,100000.0,41.6572,41.6836,41.6441,41.677,100000.0
2012-11-23 10:40:00,63.29,63.32,62.99,63.0,119200.0,41.677,41.6968,41.4795,41.486,119200.0
2012-11-23 10:50:00,63.0,63.04,62.88,62.99,131400.0,41.486,41.5124,41.407,41.4795,131400.0
2012-11-23 11:00:00,62.99,63.14,62.99,63.05,125500.0,41.4795,41.5782,41.4795,41.519,125500.0
2012-11-23 11:10:00,63.04,63.06,63.02,63.02,137300.0,41.5124,41.5255,41.4992,41.4992,137300.0
2012-11-23 11:20:00,63.01,63.03,62.95,62.99,127300.0,41.4926,41.5058,41.4531,41.4795,127300.0
2012-11-23 11:30:00,62.99,63.19,62.99,63.18,83300.0,41.4795,41.6112,41.4795,41.6046,83300.0
2012-11-23 11:40:00,63.19,63.19,63.04,63.07,37700.0,41.6112,41.6112,41.5124,41.5321,37700.0
2012-11-23 11:50:00,63.08,63.17,63.07,63.16,38900.0,41.5387,41.598,41.5321,41.5914,38900.0
2012-11-23 12:00:00,63.16,63.22,63.0,63.08,86800.0,41.5914,41.6309,41.486,41.5387,86800.0
2012-11-23 12:10:00,63.08,63.09,62.94,62.94,59200.0,41.5387,41.5453,41.4465,41.4465,59200.0
2012-11-23 12:20:00,62.94,63.1,62.92,63.08,112100.0,41.4465,41.5519,41.4334,41.5387,112100.0
2012-11-23 12:30:00,63.08,63.15,63.05,63.15,99500.0,41.5387,41.5848,41.519,41.5848,99500.0
2012-11-23 12:40:00,63.15,63.18,63.1,63.16,140000.0,41.5848,41.6046,41.5519,41.5914,140000.0
2012-11-23 12:50:00,63.16,63.35,63.13,63.33,566400.0,41.5914,41.7165,41.5716,41.7033,566400.0
2012-11-26 09:30:00,63.12,63.74,63.0,63.73,379400.0,41.5651,41.9733,41.486,41.9667,379400.0
2012-11-26 09:40:00,63.72,63.77,63.57,63.62,392000.0,41.9602,41.9931,41.8614,41.8943,392000.0
2012-11-26 09:50:00,63.62,63.63,63.41,63.6,241500.0,41.8943,41.9009,41.756,41.8811,241500.0
2012-11-26 10:00:00,63.61,63.64,63.28,63.34,349100.0,41.8877,41.9075,41.6704,41.7099,349100.0
2012-11-26 10:10:00,63.33,63.57,63.29,63.56,541700.0,41.7033,41.8614,41.677,41.8548,541700.0
2012-11-26 10:20:00,63.57,63.58,63.37,63.38,174700.0,41.8614,41.868,41.7297,41.7363,174700.0
2012-11-26 10:30:00,63.37,63.48,63.25,63.26,324300.0,41.7297,41.8021,41.6507,41.6572,324300.0
2012-11-26 10:40:00,63.25,63.45,63.23,63.25,474000.0,41.6507,41.7824,41.6375,41.6507,474000.0
2012-11-26 10:50:00,63.25,63.43,63.21,63.24,322800.0,41.6507,41.7692,41.6243,41.6441,322800.0
2012-11-26 11:00:00,63.24,63.31,63.15,63.18,402200.0,41.6441,41.6902,41.5848,41.6046,402200.0
2012-11-26 11:10:00,63.18,63.26,63.11,63.24,373200.0,41.6046,41.6572,41.5585,41.6441,373200.0
2012-11-26 11:20:00,63.24,63.24,63.11,63.22,201000.0,41.6441,41.6441,41.5585,41.6309,201000.0
2012-11-26 11:30:00,63.22,63.27,63.17,63.2,179500.0,41.6309,41.6638,41.598,41.6177,179500.0
2012-11-26 11:40:00,63.2,63.22,63.16,63.18,134300.0,41.6177,41.6309,41.5914,41.6046,134300.0
2012-11-26 11:50:00,63.18,63.25,63.09,63.21,287000.0,41.6046,41.6507,41.5453,41.6243,287000.0
2012-11-26 12:00:00,63.23,63.29,63.16,63.16,236500.0,41.6375,41.677,41.5914,41.5914,236500.0
2012-11-26 12:10:00,63.16,63.27,63.12,63.27,155000.0,41.5914,41.6638,41.5651,41.6638,155000.0
2012-11-26 12:20:00,63.26,63.32,63.21,63.23,226400.0,41.6572,41.6968,41.6243,41.6375,226400.0
2012-11-26 12:30:00,63.23,63.28,63.09,63.28,234600.0,41.6375,41.6704,41.5453,41.6704,234600.0
2012-11-26 12:40:00,63.27,63.29,63.14,63.23,317800.0,41.6638,41.677,41.5782,41.6375,317800.0
2012-11-26 12:50:00,63.22,63.25,63.1,63.12,267100.0,41.6309,41.6507,41.5519,41.5651,267100.0
2012-11-26 13:00:00,63.11,63.19,63.11,63.17,64300.0,41.5585,41.6112,41.5585,41.598,64300.0
2012-11-26 13:10:00,63.17,63.29,63.11,63.22,102400.0,41.598,41.677,41.5585,41.6309,102400.0
2012-11-26 13:20:00,63.23,63.27,63.12,63.16,109600.0,41.6375,41.6638,41.5651,41.5914,109600.0
2012-11-26 13:30:00,63.16,63.22,63.12,63.13,157400.0,41.5914,41.6309,41.5651,41.5716,157400.0
2012-11-26 13:40:00,63.13,63.14,63.05,63.11,142500.0,41.5716,41.5782,41.519,41.5585,142500.0
2012-11-26 13:50:00,63.11,63.12,63.03,63.03,240000.0,41.5585,41.5651,41.5058,41.5058,240000.0
2012-11-26 14:00:00,63.02,63.04,62.93,63.03,281200.0,41.4992,41.5124,41.4399,41.5058,281200.0
2012-11-26 14:10:00,63.04,63.1,63.02,63.1,36400.0,41.5124,41.5519,41.4992,41.5519,36400.0
2012-11-26 14:20:00,63.1,63.14,62.98,63.02,195600.0,41.5519,41.5782,41.4729,41.4992,195600.0
2012-11-26 14:30:00,63.02,63.05,62.98,63.04,119200.0,41.4992,41.519,41.4729,41.5124,119200.0
2012-11-26 14:40:00,63.05,63.06,62.94,62.99,359200.0,41.519,41.5255,41.4465,41.4795,359200.0
2012-11-26 14:50:00,62.98,63.11,62.98,63.06,99000.0,41.4729,41.5585,41.4729,41.5255,99000.0
2012-11-26 15:00:00,63.06,63.1,63.03,63.06,178600.0,41.5255,41.5519,41.5058,41.5255,178600.0
2012-11-26 15:10:00,63.06,63.11,63.04,63.07,120300.0,41.5255,41.5585,41.5124,41.5321,120300.0
2012-11-26 15:20:00,63.07,63.19,63.07,63.13,126900.0,41.5321,41.6112,41.5321,41.5716,126900.0
2012-11-26 15:30:00,63.12,63.15,63.06,63.11,227000.0,41.5651,41.5848,41.5255,41.5585,227000.0
2012-11-26 15:40:00,63.1,63.25,63.09,63.22,280000.0,41.5519,41.6507,41.5453,41.6309,280000.0
2012-11-26 15:50:00,63.23,63.42,63.22,63.4,829400.0,41.6375,41.7626,41.6309,41.7494,829400.0
2012-11-27 09:30:00,62.85,62.94,62.54,62.7,1384900.0,41.3873,41.4465,41.1831,41.2885,1384900.0
2012-11-27 09:40:00,62.7,62.75,62.58,62.75,1046700.0,41.2885,41.3214,41.2095,41.3214,1046700.0
2012-11-27 09:50:00,62.75,62.95,62.68,62.95,520100.0,41.3214,41.4531,41.2753,41.4531,520100.0
2012-11-27 10:00:00,62.99,63.0,62.77,62.84,1054500.0,41.4795,41.486,41.3346,41.3807,1054500.0
2012-11-27 10:10:00,62.84,62.87,62.71,62.74,545600.0,41.3807,41.4004,41.2951,41.3148,545600.0
2012-11-27 10:20:00,62.73,62.78,62.65,62.68,447100.0,41.3082,41.3412,41.2556,41.2753,447100.0
2012-11-27 10:30:00,62.67,62.77,62.57,62.65,548900.0,41.2687,41.3346,41.2029,41.2556,548900.0
2012-11-27 10:40:00,62.65,62.8,62.64,62.72,311000.0,41.2556,41.3543,41.249,41.3017,311000.0
2012-11-27 10:50:00,62.73,62.94,62.72,62.94,376200.0,41.3082,41.4465,41.3017,41.4465,376200.0
2012-11-27 11:00:00,62.94,63.07,62.91,63.01,652700.0,41.4465,41.5321,41.4268,41.4926,652700.0
2012-11-27 11:10:00,63.0,63.25,62.91,63.25,258500.0,41.486,41.6507,41.4268,41.6507,258500.0
2012-11-27 11:20:00,63.25,63.45,63.19,63.31,875900.0,41.6507,41.7824,41.6112,41.6902,875900.0
2012-11-27 11:30:00,63.3,63.35,63.07,63.35,777100.0,41.6836,41.7165,41.5321,41.7165,777100.0
2012-11-27 11:40:00,63.36,63.39,63.26,63.31,481000.0,41.7231,41.7429,41.6572,41.6902,481000.0
2012-11-27 11:50:00,63.32,63.5,63.32,63.39,308800.0,41.6968,41.8153,41.6968,41.7429,308800.0
2012-11-27 12:00:00,63.39,63.5,63.35,63.5,263300.0,41.7429,41.8153,41.7165,41.8153,263300.0
2012-11-27 12:10:00,63.5,63.56,63.43,63.55,225200.0,41.8153,41.8548,41.7692,41.8482,225200.0
2012-11-27 12:20:00,63.56,63.56,63.4,63.41,294000.0,41.8548,41.8548,41.7494,41.756,294000.0
2012-11-27 12:30:00,63.41,63.59,63.34,63.53,249200.0,41.756,41.8746,41.7099,41.835,249200.0
2012-11-27 12:40:00,63.53,63.58,63.47,63.48,144500.0,41.835,41.868,41.7955,41.8021,144500.0
2012-11-27 12:50:00,63.49,63.54,63.39,63.51,183800.0,41.8087,41.8416,41.7429,41.8219,183800.0
2012-11-27 13:00:00,63.5,63.5,63.32,63.4,277700.0,41.8153,41.8153,41.6968,41.7494,277700.0
2012-11-27 13:10:00,63.4,63.41,63.27,63.34,174500.0,41.7494,41.756,41.6638,41.7099,174500.0
2012-11-27 13:20:00,63.33,63.33,63.05,63.07,325000.0,41.7033,41.7033,41.519,41.5321,325000.0
2012-11-27 13:30:00,63.07,63.21,63.03,63.17,674100.0,41.5321,41.6243,41.5058,41.598,674100.0
2012-11-27 13:40:00,63.17,63.25,63.13,63.17,160300.0,41.598,41.6507,41.5716,41.598,160300.0
2012-11-27 13:50:00,63.17,63.19,63.09,63.13,172900.0,41.598,41.6112,41.5453,41.5716,172900.0
2012-11-27 14:00:00,63.14,63.24,63.12,63.2,107500.0,41.5782,41.6441,41.5651,41.6177,107500.0
2012-11-27 14:10:00,63.2,63.3,63.19,63.29,145900.0,41.6177,41.6836,41.6112,41.677,145900.0
2012-11-27 14:20:00,63.29,63.31,63.05,63.08,296700.0,41.677,41.6902,41.519,41.5387,296700.0
2012-11-27 14:30:00,63.08,63.15,63.03,63.06,268600.0,41.5387,41.5848,41.5058,41.5255,268600.0
2012-11-27 14:40:00,63.06,63.15,63.0,63.07,252200.0,41.5255,41.5848,41.486,41.5321,252200.0
2012-11-27 14:50:00,63.07,63.15,63.03,63.13,270300.0,41.5321,41.5848,41.5058,41.5716,270300.0
2012-11-27 15:00:00,63.12,63.16,63.07,63.16,238600.0,41.5651,41.5914,41.5321,41.5914,238600.0
2012-11-27 15:10:00,63.15,63.21,63.08,63.14,178200.0,41.5848,41.6243,41.5387,41.5782,178200.0
2012-11-27 15:20:00,63.14,63.19,63.09,63.12,238300.0,41.5782,41.6112,41.5453,41.5651,238300.0
2012-11-27 15:30:00,63.13,63.16,63.0,63.04,274600.0,41.5716,41.5914,41.486,41.5124,274600.0
2012-11-27 15:40:00,63.04,63.11,63.02,63.08,240800.0,41.5124,41.5585,41.4992,41.5387,240800.0
2012-11-27 15:50:00,63.08,63.11,63.02,63.07,565000.0,41.5387,41.5585,41.4992,41.5321,565000.0
2012-11-28 09:30:00,62.91,63.02,62.64,62.79,232400.0,41.4268,41.4992,41.249,41.3477,232400.0
2012-11-28 09:40:00,62.8,62.89,62.68,62.72,295400.0,41.3543,41.4136,41.2753,41.3017,295400.0
2012-11-28 09:50:00,62.72,62.72,62.61,62.68,241700.0,41.3017,41.3017,41.2292,41.2753,241700.0
2012-11-28 10:00:00,62.67,62.67,62.4,62.46,568400.0,41.2687,41.2687,41.0909,41.1304,568400.0
2012-11-28 10:10:00,62.47,62.82,62.47,62.79,305900.0,41.137,41.3675,41.137,41.3477,305900.0
2012-11-28 10:20:00,62.78,62.96,62.71,62.81,335700.0,41.3412,41.4597,41.2951,41.3609,335700.0
2012-11-28 10:30:00,62.81,63.0,62.77,62.93,279900.0,41.3609,41.486,41.3346,41.4399,279900.0
2012-11-28 10:40:00,62.93,63.02,62.86,62.87,283900.0,41.4399,41.4992,41.3938,41.4004,283900.0
2012-11-28 10:50:00,62.88,62.89,62.79,62.81,174500.0,41.407,41.4136,41.3477,41.3609,174500.0
2012-11-28 11:00:00,62.81,62.89,62.79,62.86,222600.0,41.3609,41.4136,41.3477,41.3938,222600.0
2012-11-28 11:10:00,62.87,63.03,62.84,63.02,299400.0,41.4004,41.5058,41.3807,41.4992,299400.0
2012-11-28 11:20:00,63.04,63.07,62.86,62.95,163100.0,41.5124,41.5321,41.3938,41.4531,163100.0
2012-11-28 11:30:00,62.96,63.04,62.86,63.04,121700.0,41.4597,41.5124,41.3938,41.5124,121700.0
2012-11-28 11:40:00,63.02,63.05,62.89,62.94,191100.0,41.4992,41.519,41.4136,41.4465,191100.0
2012-11-28 11:50:00,62.95,62.97,62.87,62.94,118300.0,41.4531,41.4663,41.4004,41.4465,118300.0
2012-11-28 12:00:00,62.94,62.98,62.82,62.93,138100.0,41.4465,41.4729,41.3675,41.4399,138100.0
2012-11-28 12:10:00,62.91,63.03,62.82,62.98,373200.0,41.4268,41.5058,41.3675,41.4729,373200.0
2012-11-28 12:20:00,62.98,63.02,62.9,62.91,240000.0,41.4729,41.4992,41.4202,41.4268,240000.0
2012-11-28 12:30:00,62.9,63.04,62.89,62.96,183900.0,41.4202,41.5124,41.4136,41.4597,183900.0
2012-11-28 12:40:00,62.95,62.99,62.91,62.94,110300.0,41.4531,41.4795,41.4268,41.4465,110300.0
2012-11-28 12:50:00,62.94,62.97,62.87,62.92,109500.0,41.4465,41.4663,41.4004,41.4334,109500.0
2012-11-28 13:00:00,62.91,62.96,62.87,62.95,119400.0,41.4268,41.4597,41.4004,41.4531,119400.0
2012-11-28 13:10:00,62.95,63.01,62.94,62.96,108300.0,41.4531,41.4926,41.4465,41.4597,108300.0
2012-11-28 13:20:00,62.95,62.97,62.89,62.94,98300.0,41.4531,41.4663,41.4136,41.4465,98300.0
2012-11-28 13:30:00,62.94,62.98,62.89,62.93,183800.0,41.4465,41.4729,41.4136,41.4399,183800.0
2012-11-28 13:40:00,62.92,62.97,62.89,62.96,213500.0,41.4334,41.4663,41.4136,41.4597,213500.0
2012-11-28 13:50:00,62.95,63.01,62.9,62.95,302100.0,41.4531,41.4926,41.4202,41.4531,302100.0
2012-11-28 14:00:00,62.94,63.0,62.89,62.97,135800.0,41.4465,41.486,41.4136,41.4663,135800.0
2012-11-28 14:10:00,62.97,62.97,62.9,62.9,121800.0,41.4663,41.4663,41.4202,41.4202,121800.0
2012-11-28 14:20:00,62.9,62.95,62.88,62.93,174300.0,41.4202,41.4531,41.407,41.4399,174300.0
2012-11-28 14:30:00,62.93,63.02,62.92,63.02,141300.0,41.4399,41.4992,41.4334,41.4992,141300.0
2012-11-28 14:40:00,63.01,63.05,63.0,63.04,101000.0,41.4926,41.519,41.486,41.5124,101000.0
2012-11-28 14:50:00,63.04,63.06,63.0,63.0,109000.0,41.5124,41.5255,41.486,41.486,109000.0
2012-11-28 15:00:00,63.01,63.09,62.99,63.07,175400.0,41.4926,41.5453,41.4795,41.5321,175400.0
2012-11-28 15:10:00,63.07,63.08,62.99,63.01,193500.0,41.5321,41.5387,41.4795,41.4926,193500.0
2012-11-28 15:20:00,63.01,63.07,62.96,63.02,293400.0,41.4926,41.5321,41.4597,41.4992,293400.0
2012-11-28 15:30:00,63.02,63.07,62.98,63.0,385600.0,41.4992,41.5321,41.4729,41.486,385600.0
2012-11-28 15:40:00,62.99,63.0,62.91,62.97,1370000.0,41.4795,41.486,41.4268,41.4663,1370000.0
2012-11-28 15:50:00,62.96,63.03,62.95,63.01,941400.0,41.4597,41.5058,41.4531,41.4926,941400.0
2012-11-29 09:30:00,63.34,63.42,62.91,63.08,1402700.0,41.7099,41.7626,41.4268,41.5387,1402700.0
2012-11-29 09:40:00,63.07,63.34,63.03,63.03,1416800.0,41.5321,41.7099,41.5058,41.5058,1416800.0
2012-11-29 09:50:00,63.03,63.08,62.92,63.03,636800.0,41.5058,41.5387,41.4334,41.5058,636800.0
2012-11-29 10:00:00,63.03,63.12,62.93,62.97,324300.0,41.5058,41.5651,41.4399,41.4663,324300.0
2012-11-29 10:10:00,62.97,63.07,62.9,63.02,424700.0,41.4663,41.5321,41.4202,41.4992,424700.0
2012-11-29 10:20:00,63.03,63.06,62.96,63.03,611400.0,41.5058,41.5255,41.4597,41.5058,611400.0
2012-11-29 10:30:00,63.03,63.05,62.98,63.0,336100.0,41.5058,41.519,41.4729,41.486,336100.0
2012-11-29 10:40:00,62.99,63.04,62.98,63.03,212000.0,41.4795,41.5124,41.4729,41.5058,212000.0
2012-11-29 10:50:00,63.04,63.09,63.03,63.05,106700.0,41.5124,41.5453,41.5058,41.519,106700.0
2012-11-29 11:00:00,63.05,63.08,63.04,63.07,125200.0,41.519,41.5387,41.5124,41.5321,125200.0
2012-11-29 11:10:00,63.08,63.11,63.05,63.08,92600.0,41.5387,41.5585,41.519,41.5387,92600.0
2012-11-29 11:20:00,63.08,63.09,63.03,63.09,442000.0,41.5387,41.5453,41.5058,41.5453,442000.0
2012-11-29 11:30:00,63.08,63.11,63.03,63.09,176600.0,41.5387,41.5585,41.5058,41.5453,176600.0
2012-11-29 11:40:00,63.09,63.1,62.87,62.96,611100.0,41.5453,41.5519,41.4004,41.4597,611100.0
2012-11-29 11:50:00,62.97,63.03,62.91,62.96,210000.0,41.4663,41.5058,41.4268,41.4597,210000.0
2012-11-29 12:00:00,62.97,63.06,62.92,63.03,212400.0,41.4663,41.5255,41.4334,41.5058,212400.0
2012-11-29 12:10:00,63.04,63.19,63.02,63.15,445400.0,41.5124,41.6112,41.4992,41.5848,445400.0
2012-11-29 12:20:00,63.14,63.2,63.13,63.18,153400.0,41.5782,41.6177,41.5716,41.6046,153400.0
2012-11-29 12:30:00,63.18,63.23,63.15,63.18,189900.0,41.6046,41.6375,41.5848,41.6046,189900.0
2012-11-29 12:40:00,63.19,63.23,63.15,63.21,169500.0,41.6112,41.6375,41.5848,41.6243,169500.0
2012-11-29 12:50:00,63.21,63.25,63.19,63.22,106100.0,41.6243,41.6507,41.6112,41.6309,106100.0
2012-11-29 13:00:00,63.23,63.26,63.15,63.16,230100.0,41.6375,41.6572,41.5848,41.5914,230100.0
2012-11-29 13:10:00,63.16,63.22,63.13,63.21,122700.0,41.5914,41.6309,41.5716,41.6243,122700.0
2012-11-29 13:20:00,63.2,63.21,63.14,63.2,186400.0,41.6177,41.6243,41.5782,41.6177,186400.0
2012-11-29 13:30:00,63.2,63.29,63.19,63.26,101500.0,41.6177,41.677,41.6112,41.6572,101500.0
2012-11-29 13:40:00,63.26,63.3,63.22,63.27,75400.0,41.6572,41.6836,41.6309,41.6638,75400.0
2012-11-29 13:50:00,63.27,63.31,63.25,63.26,63500.0,41.6638,41.6902,41.6507,41.6572,63500.0
2012-11-29 14:00:00,63.26,63.29,63.25,63.27,172800.0,41.6572,41.677,41.6507,41.6638,172800.0
2012-11-29 14:10:00,63.26,63.33,63.25,63.31,92800.0,41.6572,41.7033,41.6507,41.6902,92800.0
2012-11-29 14:20:00,63.32,63.36,63.3,63.34,103900.0,41.6968,41.7231,41.6836,41.7099,103900.0
2012-11-29 14:30:00,63.34,63.36,63.32,63.35,79600.0,41.7099,41.7231,41.6968,41.7165,79600.0
2012-11-29 14:40:00,63.35,63.39,63.34,63.36,124400.0,41.7165,41.7429,41.7099,41.7231,124400.0
2012-11-29 14:50:00,63.36,63.37,63.33,63.35,168800.0,41.7231,41.7297,41.7033,41.7165,168800.0
2012-11-29 15:00:00,63.35,63.38,63.33,63.36,208400.0,41.7165,41.7363,41.7033,41.7231,208400.0
2012-11-29 15:10:00,63.36,63.36,63.27,63.31,296100.0,41.7231,41.7231,41.6638,41.6902,296100.0
2012-11-29 15:20:00,63.31,63.33,63.23,63.32,288300.0,41.6902,41.7033,41.6375,41.6968,288300.0
2012-11-29 15:30:00,63.31,63.36,63.26,63.35,552600.0,41.6902,41.7231,41.6572,41.7165,552600.0
2012-11-29 15:40:00,63.36,63.43,63.32,63.36,1159500.0,41.7231,41.7692,41.6968,41.7231,1159500.0
2012-11-29 15:50:00,63.36,63.38,63.31,63.37,1324300.0,41.7231,41.7363,41.6902,41.7297,1324300.0
2012-11-30 09:30:00,63.36,63.8,63.36,63.69,923700.0,41.7231,42.0128,41.7231,41.9404,923700.0
2012-11-30 09:40:00,63.68,63.73,63.51,63.64,562800.0,41.9338,41.9667,41.8219,41.9075,562800.0
2012-11-30 09:50:00,63.63,63.72,63.61,63.69,452400.0,41.9009,41.9602,41.8877,41.9404,452400.0
2012-11-30 10:00:00,63.69,63.73,63.5,63.5,431600.0,41.9404,41.9667,41.8153,41.8153,431600.0
2012-11-30 10:10:00,63.5,63.64,63.5,63.62,387700.0,41.8153,41.9075,41.8153,41.8943,387700.0
2012-11-30 10:20:00,63.62,63.65,63.53,63.58,234200.0,41.8943,41.9141,41.835,41.868,234200.0
2012-11-30 10:30:00,63.58,63.58,63.49,63.51,207200.0,41.868,41.868,41.8087,41.8219,207200.0
2012-11-30 10:40:00,63.52,63.58,63.48,63.5,259500.0,41.8285,41.868,41.8021,41.8153,259500.0
2012-11-30 10:50:00,63.49,63.53,63.42,63.52,218200.0,41.8087,41.835,41.7626,41.8285,218200.0
2012-11-30 11:00:00,63.51,63.55,63.44,63.48,207800.0,41.8219,41.8482,41.7758,41.8021,207800.0
2012-11-30 11:10:00,63.49,63.52,63.45,63.45,47700.0,41.8087,41.8285,41.7824,41.7824,47700.0
2012-11-30 11:20:00,63.44,63.48,63.42,63.45,156800.0,41.7758,41.8021,41.7626,41.7824,156800.0
2012-11-30 11:30:00,63.45,63.5,63.43,63.5,100300.0,41.7824,41.8153,41.7692,41.8153,100300.0
2012-11-30 11:40:00,63.5,63.53,63.49,63.51,83400.0,41.8153,41.835,41.8087,41.8219,83400.0
2012-11-30 11:50:00,63.5,63.6,63.46,63.52,70300.0,41.8153,41.8811,41.789,41.8285,70300.0
2012-11-30 12:00:00,63.53,63.55,63.48,63.53,197400.0,41.835,41.8482,41.8021,41.835,197400.0
2012-11-30 12:10:00,63.52,63.57,63.52,63.55,51800.0,41.8285,41.8614,41.8285,41.8482,51800.0
2012-11-30 12:20:00,63.55,63.58,63.53,63.55,104100.0,41.8482,41.868,41.835,41.8482,104100.0
2012-11-30 12:30:00,63.54,63.58,63.54,63.57,102600.0,41.8416,41.868,41.8416,41.8614,102600.0
2012-11-30 12:40:00,63.57,63.57,63.49,63.52,132100.0,41.8614,41.8614,41.8087,41.8285,132100.0
2012-11-30 12:50:00,63.52,63.53,63.46,63.49,124300.0,41.8285,41.835,41.789,41.8087,124300.0
2012-11-30 13:00:00,63.49,63.54,63.48,63.51,108300.0,41.8087,41.8416,41.8021,41.8219,108300.0
2012-11-30 13:10:00,63.51,63.53,63.48,63.49,44800.0,41.8219,41.835,41.8021,41.8087,44800.0
2012-11-30 13:20:00,63.49,63.56,63.49,63.5,132300.0,41.8087,41.8548,41.8087,41.8153,132300.0
2012-11-30 13:30:00,63.5,63.54,63.48,63.5,99600.0,41.8153,41.8416,41.8021,41.8153,99600.0
2012-11-30 13:40:00,63.51,63.53,63.48,63.53,67000.0,41.8219,41.835,41.8021,41.835,67000.0
2012-11-30 13:50:00,63.52,63.63,63.52,63.58,190500.0,41.8285,41.9009,41.8285,41.868,190500.0
2012-11-30 14:00:00,63.58,63.61,63.56,63.6,94700.0,41.868,41.8877,41.8548,41.8811,94700.0
2012-11-30 14:10:00,63.59,63.62,63.57,63.59,95800.0,41.8746,41.8943,41.8614,41.8746,95800.0
2012-11-30 14:20:00,63.6,63.66,63.6,63.64,268900.0,41.8811,41.9207,41.8811,41.9075,268900.0
2012-11-30 14:30:00,63.64,63.67,63.6,63.62,216200.0,41.9075,41.9272,41.8811,41.8943,216200.0
2012-11-30 14:40:00,63.62,63.69,63.59,63.61,236400.0,41.8943,41.9404,41.8746,41.8877,236400.0
2012-11-30 14:50:00,63.6,63.62,63.57,63.59,103100.0,41.8811,41.8943,41.8614,41.8746,103100.0
2012-11-30 15:00:00,63.58,63.6,63.54,63.6,184500.0,41.868,41.8811,41.8416,41.8811,184500.0
2012-11-30 15:10:00,63.61,63.65,63.58,63.59,184400.0,41.8877,41.9141,41.868,41.8746,184400.0
2012-11-30 15:20:00,63.59,63.64,63.57,63.62,185100.0,41.8746,41.9075,41.8614,41.8943,185100.0
2012-11-30 15:30:00,63.62,63.67,63.6,63.65,172900.0,41.8943,41.9272,41.8811,41.9141,172900.0
2012-11-30 15:40:00,63.65,63.67,63.53,63.58,523200.0,41.9141,41.9272,41.835,41.868,523200.0
2012-11-30 15:50:00,63.58,63.67,63.55,63.62,1241300.0,41.868,41.9272,41.8482,41.8943,1241300.0
2012-12-03 09:30:00,63.93,64.01,63.71,63.93,367600.0,42.0984,42.1511,41.9536,42.0984,367600.0
2012-12-03 09:40:00,63.93,64.0,63.87,63.99,261200.0,42.0984,42.1445,42.0589,42.138,261200.0
2012-12-03 09:50:00,63.98,64.0,63.88,63.9,266500.0,42.1314,42.1445,42.0655,42.0787,266500.0
2012-12-03 10:00:00,63.89,63.96,63.81,63.95,401000.0,42.0721,42.1182,42.0194,42.1116,401000.0
2012-12-03 10:10:00,63.95,64.12,63.95,64.08,428400.0,42.1116,42.2236,42.1116,42.1972,428400.0
2012-12-03 10:20:00,64.08,64.11,64.01,64.03,360800.0,42.1972,42.217,42.1511,42.1643,360800.0
2012-12-03 10:30:00,64.04,64.04,63.91,63.96,218200.0,42.1709,42.1709,42.0853,42.1182,218200.0
2012-12-03 10:40:00,63.96,63.99,63.87,63.92,310800.0,42.1182,42.138,42.0589,42.0919,310800.0
2012-12-03 10:50:00,63.92,63.95,63.83,63.9,176000.0,42.0919,42.1116,42.0326,42.0787,176000.0
2012-12-03 11:00:00,63.9,63.92,63.85,63.87,197100.0,42.0787,42.0919,42.0458,42.0589,197100.0
2012-12-03 11:10:00,63.88,63.9,63.84,63.88,104300.0,42.0655,42.0787,42.0392,42.0655,104300.0
2012-12-03 11:20:00,63.88,63.88,63.76,63.76,208700.0,42.0655,42.0655,41.9865,41.9865,208700.0
2012-12-03 11:30:00,63.75,63.76,63.66,63.71,134000.0,41.9799,41.9865,41.9207,41.9536,134000.0
2012-12-03 11:40:00,63.71,63.88,63.71,63.87,99600.0,41.9536,42.0655,41.9536,42.0589,99600.0
2012-12-03 11:50:00,63.86,63.9,63.84,63.86,130100.0,42.0524,42.0787,42.0392,42.0524,130100.0
2012-12-03 12:00:00,63.86,63.87,63.81,63.81,105700.0,42.0524,42.0589,42.0194,42.0194,105700.0
2012-12-03 12:10:00,63.81,63.84,63.78,63.83,37500.0,42.0194,42.0392,41.9997,42.0326,37500.0
2012-12-03 12:20:00,63.83,63.88,63.83,63.85,151500.0,42.0326,42.0655,42.0326,42.0458,151500.0
2012-12-03 12:30:00,63.86,63.88,63.84,63.86,86600.0,42.0524,42.0655,42.0392,42.0524,86600.0
2012-12-03 12:40:00,63.86,63.89,63.83,63.84,58500.0,42.0524,42.0721,42.0326,42.0392,58500.0
2012-12-03 12:50:00,63.84,63.88,63.82,63.82,64100.0,42.0392,42.0655,42.026,42.026,64100.0
2012-12-03 13:00:00,63.82,63.83,63.74,63.75,151200.0,42.026,42.0326,41.9733,41.9799,151200.0
2012-12-03 13:10:00,63.75,63.78,63.73,63.76,168900.0,41.9799,41.9997,41.9667,41.9865,168900.0
2012-12-03 13:20:00,63.76,63.8,63.75,63.79,177100.0,41.9865,42.0128,41.9799,42.0063,177100.0
2012-12-03 13:30:00,63.8,63.8,63.62,63.63,263500.0,42.0128,42.0128,41.8943,41.9009,263500.0
2012-12-03 13:40:00,63.63,63.69,63.61,63.67,207000.0,41.9009,41.9404,41.8877,41.9272,207000.0
2012-12-03 13:50:00,63.68,63.74,63.67,63.73,110600.0,41.9338,41.9733,41.9272,41.9667,110600.0
2012-12-03 14:00:00,63.72,63.76,63.69,63.75,125200.0,41.9602,41.9865,41.9404,41.9799,125200.0
2012-12-03 14:10:00,63.76,63.82,63.74,63.76,139000.0,41.9865,42.026,41.9733,41.9865,139000.0
2012-12-03 14:20:00,63.77,63.83,63.77,63.81,152000.0,41.9931,42.0326,41.9931,42.0194,152000.0
2012-12-03 14:30:00,63.81,63.84,63.69,63.69,466900.0,42.0194,42.0392,41.9404,41.9404,466900.0
2012-12-03 14:40:00,63.69,63.79,63.68,63.75,79600.0,41.9404,42.0063,41.9338,41.9799,79600.0
2012-12-03 14:50:00,63.75,63.82,63.75,63.82,75000.0,41.9799,42.026,41.9799,42.026,75000.0
2012-12-03 15:00:00,63.82,63.89,63.75,63.77,269200.0,42.026,42.0721,41.9799,41.9931,269200.0
2012-12-03 15:10:00,63.77,63.79,63.6,63.62,237000.0,41.9931,42.0063,41.8811,41.8943,237000.0
2012-12-03 15:20:00,63.62,63.74,63.61,63.73,225000.0,41.8943,41.9733,41.8877,41.9667,225000.0
2012-12-03 15:30:00,63.73,63.78,63.72,63.77,232900.0,41.9667,41.9997,41.9602,41.9931,232900.0
2012-12-03 15:40:00,63.77,63.87,63.76,63.79,269800.0,41.9931,42.0589,41.9865,42.0063,269800.0
2012-12-03 15:50:00,63.79,63.84,63.74,63.8,704200.0,42.0063,42.0392,41.9733,42.0128,704200.0
2012-12-04 09:30:00,63.75,63.83,63.61,63.82,251200.0,41.9799,42.0326,41.8877,42.026,251200.0
2012-12-04 09:40:00,63.83,63.91,63.76,63.86,190600.0,42.0326,42.0853,41.9865,42.0524,190600.0
2012-12-04 09:50:00,63.87,63.89,63.76,63.83,229600.0,42.0589,42.0721,41.9865,42.0326,229600.0
2012-12-04 10:00:00,63.84,63.97,63.84,63.96,241900.0,42.0392,42.1248,42.0392,42.1182,241900.0
2012-12-04 10:10:00,63.96,64.02,63.93,63.95,381000.0,42.1182,42.1577,42.0984,42.1116,381000.0
2012-12-04 10:20:00,63.95,64.03,63.83,63.85,176900.0,42.1116,42.1643,42.0326,42.0458,176900.0
2012-12-04 10:30:00,63.84,63.96,63.84,63.91,199400.0,42.0392,42.1182,42.0392,42.0853,199400.0
2012-12-04 10:40:00,63.91,63.94,63.84,63.92,137700.0,42.0853,42.105,42.0392,42.0919,137700.0
2012-12-04 10:50:00,63.92,63.93,63.8,63.81,217200.0,42.0919,42.0984,42.0128,42.0194,217200.0
2012-12-04 11:00:00,63.8,63.86,63.78,63.84,116900.0,42.0128,42.0524,41.9997,42.0392,116900.0
2012-12-04 11:10:00,63.84,63.87,63.79,63.83,116100.0,42.0392,42.0589,42.0063,42.0326,116100.0
2012-12-04 11:20:00,63.83,63.83,63.74,63.75,77600.0,42.0326,42.0326,41.9733,41.9799,77600.0
2012-12-04 11:30:00,63.74,63.8,63.73,63.75,93100.0,41.9733,42.0128,41.9667,41.9799,93100.0
2012-12-04 11:40:00,63.75,63.84,63.74,63.79,149800.0,41.9799,42.0392,41.9733,42.0063,149800.0
2012-12-04 11:50:00,63.78,63.82,63.78,63.8,75700.0,41.9997,42.026,41.9997,42.0128,75700.0
2012-12-04 12:00:00,63.79,63.8,63.72,63.78,50900.0,42.0063,42.0128,41.9602,41.9997,50900.0
2012-12-04 12:10:00,63.79,63.79,63.7,63.72,75700.0,42.0063,42.0063,41.947,41.9602,75700.0
2012-12-04 12:20:00,63.72,63.83,63.69,63.8,94600.0,41.9602,42.0326,41.9404,42.0128,94600.0
2012-12-04 12:30:00,63.8,63.88,63.75,63.82,179200.0,42.0128,42.0655,41.9799,42.026,179200.0
2012-12-04 12:40:00,63.83,63.9,63.79,63.89,140800.0,42.0326,42.0787,42.0063,42.0721,140800.0
2012-12-04 12:50:00,63.88,63.88,63.82,63.83,57800.0,42.0655,42.0655,42.026,42.0326,57800.0
2012-12-04 13:00:00,63.83,63.85,63.76,63.83,100900.0,42.0326,42.0458,41.9865,42.0326,100900.0
2012-12-04 13:10:00,63.83,63.93,63.83,63.92,175400.0,42.0326,42.0984,42.0326,42.0919,175400.0
2012-12-04 13:20:00,63.91,64.0,63.91,63.98,172700.0,42.0853,42.1445,42.0853,42.1314,172700.0
2012-12-04 13:30:00,63.98,63.99,63.93,63.93,79400.0,42.1314,42.138,42.0984,42.0984,79400.0
2012-12-04 13:40:00,63.94,64.0,63.93,63.96,243700.0,42.105,42.1445,42.0984,42.1182,243700.0
2012-12-04 13:50:00,63.96,64.09,63.96,64.08,178700.0,42.1182,42.2038,42.1182,42.1972,178700.0
2012-12-04 14:00:00,64.08,64.15,64.08,64.09,173800.0,42.1972,42.2433,42.1972,42.2038,173800.0
2012-12-04 14:10:00,64.1,64.11,64.07,64.08,152700.0,42.2104,42.217,42.1906,42.1972,152700.0
2012-12-04 14:20:00,64.08,64.1,64.0,64.02,138000.0,42.1972,42.2104,42.1445,42.1577,138000.0
2012-12-04 14:30:00,64.02,64.06,64.0,64.0,126900.0,42.1577,42.1841,42.1445,42.1445,126900.0
2012-12-04 14:40:00,64.01,64.11,64.01,64.01,225500.0,42.1511,42.217,42.1511,42.1511,225500.0
2012-12-04 14:50:00,64.02,64.06,63.99,64.01,135700.0,42.1577,42.1841,42.138,42.1511,135700.0
2012-12-04 15:00:00,64.01,64.05,63.99,64.02,355600.0,42.1511,42.1775,42.138,42.1577,355600.0
2012-12-04 15:10:00,64.02,64.03,63.97,64.01,437900.0,42.1577,42.1643,42.1248,42.1511,437900.0
2012-12-04 15:20:00,64.01,64.04,63.96,64.01,352200.0,42.1511,42.1709,42.1182,42.1511,352200.0
2012-12-04 15:30:00,64.01,64.05,63.96,63.98,449100.0,42.1511,42.1775,42.1182,42.1314,449100.0
2012-12-04 15:40:00,63.98,63.99,63.92,63.94,639900.0,42.1314,42.138,42.0919,42.105,639900.0
2012-12-04 15:50:00,63.93,63.95,63.71,63.74,3490000.0,42.0984,42.1116,41.9536,41.9733,3490000.0
2012-12-05 09:30:00,63.89,63.97,63.64,63.66,300700.0,42.0721,42.1248,41.9075,41.9207,300700.0
2012-12-05 09:40:00,63.66,63.7,63.5,63.5,405900.0,41.9207,41.947,41.8153,41.8153,405900.0
2012-12-05 09:50:00,63.51,63.58,63.42,63.58,464400.0,41.8219,41.868,41.7626,41.868,464400.0
2012-12-05 10:00:00,63.58,63.64,63.46,63.47,479200.0,41.868,41.9075,41.789,41.7955,479200.0
2012-12-05 10:10:00,63.47,63.48,63.36,63.38,261100.0,41.7955,41.8021,41.7231,41.7363,261100.0
2012-12-05 10:20:00,63.39,63.46,63.33,63.39,397700.0,41.7429,41.789,41.7033,41.7429,397700.0
2012-12-05 10:30:00,63.39,63.45,63.37,63.37,305400.0,41.7429,41.7824,41.7297,41.7297,305400.0
2012-12-05 10:40:00,63.37,63.39,63.26,63.3,682400.0,41.7297,41.7429,41.6572,41.6836,682400.0
2012-12-05 10:50:00,63.3,63.32,63.24,63.31,582000.0,41.6836,41.6968,41.6441,41.6902,582000.0
2012-12-05 11:00:00,63.31,63.4,63.28,63.4,196400.0,41.6902,41.7494,41.6704,41.7494,196400.0
2012-12-05 11:10:00,63.41,63.49,63.38,63.39,727200.0,41.756,41.8087,41.7363,41.7429,727200.0
2012-12-05 11:20:00,63.39,63.45,63.38,63.44,448500.0,41.7429,41.7824,41.7363,41.7758,448500.0
2012-12-05 11:30:00,63.45,63.58,63.45,63.48,202000.0,41.7824,41.868,41.7824,41.8021,202000.0
2012-12-05 11:40:00,63.48,63.52,63.46,63.49,193900.0,41.8021,41.8285,41.789,41.8087,193900.0
2012-12-05 11:50:00,63.49,63.6,63.46,63.56,269300.0,41.8087,41.8811,41.789,41.8548,269300.0
2012-12-05 12:00:00,63.57,63.75,63.57,63.63,305500.0,41.8614,41.9799,41.8614,41.9009,305500.0
2012-12-05 12:10:00,63.63,63.64,63.54,63.59,117200.0,41.9009,41.9075,41.8416,41.8746,117200.0
2012-12-05 12:20:00,63.59,63.62,63.56,63.58,50800.0,41.8746,41.8943,41.8548,41.868,50800.0
2012-12-05 12:30:00,63.59,63.67,63.59,63.63,118600.0,41.8746,41.9272,41.8746,41.9009,118600.0
2012-12-05 12:40:00,63.63,63.67,63.57,63.58,180200.0,41.9009,41.9272,41.8614,41.868,180200.0
2012-12-05 12:50:00,63.58,63.66,63.51,63.61,229200.0,41.868,41.9207,41.8219,41.8877,229200.0
2012-12-05 13:00:00,63.61,63.64,63.58,63.64,65200.0,41.8877,41.9075,41.868,41.9075,65200.0
2012-12-05 13:10:00,63.64,63.65,63.58,63.59,75700.0,41.9075,41.9141,41.868,41.8746,75700.0
2012-12-05 13:20:00,63.59,63.6,63.52,63.54,40300.0,41.8746,41.8811,41.8285,41.8416,40300.0
2012-12-05 13:30:00,63.54,63.61,63.52,63.53,139000.0,41.8416,41.8877,41.8285,41.835,139000.0
2012-12-05 13:40:00,63.53,63.58,63.5,63.52,148900.0,41.835,41.868,41.8153,41.8285,148900.0
2012-12-05 13:50:00,63.52,63.53,63.48,63.48,61800.0,41.8285,41.835,41.8021,41.8021,61800.0
2012-12-05 14:00:00,63.48,63.55,63.47,63.48,71000.0,41.8021,41.8482,41.7955,41.8021,71000.0
2012-12-05 14:10:00,63.49,63.57,63.49,63.55,60100.0,41.8087,41.8614,41.8087,41.8482,60100.0
2012-12-05 14:20:00,63.54,63.56,63.5,63.51,66000.0,41.8416,41.8548,41.8153,41.8219,66000.0
2012-12-05 14:30:00,63.52,63.55,63.48,63.55,44000.0,41.8285,41.8482,41.8021,41.8482,44000.0
2012-12-05 14:40:00,63.55,63.6,63.52,63.53,74300.0,41.8482,41.8811,41.8285,41.835,74300.0
2012-12-05 14:50:00,63.52,63.58,63.52,63.54,95900.0,41.8285,41.868,41.8285,41.8416,95900.0
2012-12-05 15:00:00,63.54,63.64,63.54,63.64,101800.0,41.8416,41.9075,41.8416,41.9075,101800.0
2012-12-05 15:10:00,63.63,63.69,63.61,63.66,207500.0,41.9009,41.9404,41.8877,41.9207,207500.0
2012-12-05 15:20:00,63.66,63.66,63.57,63.58,143700.0,41.9207,41.9207,41.8614,41.868,143700.0
2012-12-05 15:30:00,63.58,63.61,63.55,63.58,221200.0,41.868,41.8877,41.8482,41.868,221200.0
2012-12-05 15:40:00,63.58,63.61,63.53,63.56,227500.0,41.868,41.8877,41.835,41.8548,227500.0
2012-12-05 15:50:00,63.56,63.61,63.51,63.55,682200.0,41.8548,41.8877,41.8219,41.8482,682200.0
2012-12-06 09:30:00,63.69,64.0,63.5,63.99,377900.0,41.9404,42.1445,41.8153,42.138,377900.0
2012-12-06 09:40:00,63.99,64.0,63.83,63.96,199200.0,42.138,42.1445,42.0326,42.1182,199200.0
2012-12-06 09:50:00,63.95,64.0,63.92,63.96,211200.0,42.1116,42.1445,42.0919,42.1182,211200.0
2012-12-06 10:00:00,63.96,63.99,63.89,63.95,194800.0,42.1182,42.138,42.0721,42.1116,194800.0
2012-12-06 10:10:00,63.94,63.99,63.92,63.96,263900.0,42.105,42.138,42.0919,42.1182,263900.0
2012-12-06 10:20:00,63.95,63.99,63.91,63.93,237600.0,42.1116,42.138,42.0853,42.0984,237600.0
2012-12-06 10:30:00,63.94,63.95,63.88,63.95,92300.0,42.105,42.1116,42.0655,42.1116,92300.0
2012-12-06 10:40:00,63.94,63.98,63.89,63.97,107600.0,42.105,42.1314,42.0721,42.1248,107600.0
2012-12-06 10:50:00,63.97,63.99,63.92,63.92,117000.0,42.1248,42.138,42.0919,42.0919,117000.0
2012-12-06 11:00:00,63.92,63.95,63.9,63.92,162000.0,42.0919,42.1116,42.0787,42.0919,162000.0
2012-12-06 11:10:00,63.92,63.97,63.92,63.97,87800.0,42.0919,42.1248,42.0919,42.1248,87800.0
2012-12-06 11:20:00,63.97,63.99,63.94,63.97,220400.0,42.1248,42.138,42.105,42.1248,220400.0
2012-12-06 11:30:00,63.97,64.0,63.93,63.98,229700.0,42.1248,42.1445,42.0984,42.1314,229700.0
2012-12-06 11:40:00,63.98,64.0,63.97,63.99,183600.0,42.1314,42.1445,42.1248,42.138,183600.0
2012-12-06 11:50:00,64.0,64.01,63.98,63.98,88500.0,42.1445,42.1511,42.1314,42.1314,88500.0
2012-12-06 12:00:00,63.99,64.0,63.94,63.96,113000.0,42.138,42.1445,42.105,42.1182,113000.0
2012-12-06 12:10:00,63.95,63.99,63.92,63.97,66300.0,42.1116,42.138,42.0919,42.1248,66300.0
2012-12-06 12:20:00,63.97,63.99,63.94,63.95,70400.0,42.1248,42.138,42.105,42.1116,70400.0
2012-12-06 12:30:00,63.94,64.0,63.93,63.98,188000.0,42.105,42.1445,42.0984,42.1314,188000.0
2012-12-06 12:40:00,63.98,63.98,63.88,63.95,112800.0,42.1314,42.1314,42.0655,42.1116,112800.0
2012-12-06 12:50:00,63.95,63.95,63.91,63.91,35100.0,42.1116,42.1116,42.0853,42.0853,35100.0
2012-12-06 13:00:00,63.91,63.97,63.91,63.92,63800.0,42.0853,42.1248,42.0853,42.0919,63800.0
2012-12-06 13:10:00,63.93,63.94,63.88,63.91,47100.0,42.0984,42.105,42.0655,42.0853,47100.0
2012-12-06 13:20:00,63.93,63.93,63.89,63.9,120200.0,42.0984,42.0984,42.0721,42.0787,120200.0
2012-12-06 13:30:00,63.91,63.93,63.87,63.9,60200.0,42.0853,42.0984,42.0589,42.0787,60200.0
2012-12-06 13:40:00,63.9,63.91,63.86,63.89,101600.0,42.0787,42.0853,42.0524,42.0721,101600.0
2012-12-06 13:50:00,63.89,63.93,63.87,63.91,41000.0,42.0721,42.0984,42.0589,42.0853,41000.0
2012-12-06 14:00:00,63.91,63.91,63.85,63.86,45000.0,42.0853,42.0853,42.0458,42.0524,45000.0
2012-12-06 14:10:00,63.86,63.91,63.86,63.89,122100.0,42.0524,42.0853,42.0524,42.0721,122100.0
2012-12-06 14:20:00,63.89,63.94,63.88,63.93,77000.0,42.0721,42.105,42.0655,42.0984,77000.0
2012-12-06 14:30:00,63.94,63.99,63.92,63.99,149700.0,42.105,42.138,42.0919,42.138,149700.0
2012-12-06 14:40:00,63.99,63.99,63.93,63.94,113200.0,42.138,42.138,42.0984,42.105,113200.0
2012-12-06 14:50:00,63.94,64.01,63.93,64.0,101800.0,42.105,42.1511,42.0984,42.1445,101800.0
2012-12-06 15:00:00,64.0,64.0,63.96,63.98,172100.0,42.1445,42.1445,42.1182,42.1314,172100.0
2012-12-06 15:10:00,63.98,63.99,63.95,63.98,181600.0,42.1314,42.138,42.1116,42.1314,181600.0
2012-12-06 15:20:00,63.98,64.0,63.96,63.97,166000.0,42.1314,42.1445,42.1182,42.1248,166000.0
2012-12-06 15:30:00,63.97,64.05,63.96,64.02,345600.0,42.1248,42.1775,42.1182,42.1577,345600.0
2012-12-06 15:40:00,64.02,64.09,64.01,64.08,235600.0,42.1577,42.2038,42.1511,42.1972,235600.0
2012-12-06 15:50:00,64.09,64.13,64.04,64.1,751800.0,42.2038,42.2302,42.1709,42.2104,751800.0
2012-12-07 09:30:00,64.23,64.3,64.15,64.22,457600.0,42.296,42.3421,42.2433,42.2894,457600.0
2012-12-07 09:40:00,64.23,64.28,64.13,64.2,307700.0,42.296,42.3289,42.2302,42.2762,307700.0
2012-12-07 09:50:00,64.19,64.28,64.15,64.21,183400.0,42.2697,42.3289,42.2433,42.2828,183400.0
2012-12-07 10:00:00,64.22,64.27,64.14,64.22,189600.0,42.2894,42.3223,42.2367,42.2894,189600.0
2012-12-07 10:10:00,64.21,64.26,64.15,64.21,440300.0,42.2828,42.3158,42.2433,42.2828,440300.0
2012-12-07 10:20:00,64.21,64.3,64.2,64.23,179700.0,42.2828,42.3421,42.2762,42.296,179700.0
2012-12-07 10:30:00,64.23,64.23,64.14,64.17,385700.0,42.296,42.296,42.2367,42.2565,385700.0
2012-12-07 10:40:00,64.16,64.23,64.14,64.19,223500.0,42.2499,42.296,42.2367,42.2697,223500.0
2012-12-07 10:50:00,64.2,64.22,64.16,64.21,85300.0,42.2762,42.2894,42.2499,42.2828,85300.0
2012-12-07 11:00:00,64.21,64.25,64.11,64.23,386000.0,42.2828,42.3092,42.217,42.296,386000.0
2012-12-07 11:10:00,64.23,64.29,64.21,64.26,280100.0,42.296,42.3355,42.2828,42.3158,280100.0
2012-12-07 11:20:00,64.26,64.3,64.25,64.3,78600.0,42.3158,42.3421,42.3092,42.3421,78600.0
2012-12-07 11:30:00,64.3,64.31,64.24,64.24,164800.0,42.3421,42.3487,42.3026,42.3026,164800.0
2012-12-07 11:40:00,64.25,64.25,64.14,64.14,344700.0,42.3092,42.3092,42.2367,42.2367,344700.0
2012-12-07 11:50:00,64.15,64.21,64.15,64.2,52800.0,42.2433,42.2828,42.2433,42.2762,52800.0
2012-12-07 12:00:00,64.2,64.22,64.18,64.22,33500.0,42.2762,42.2894,42.2631,42.2894,33500.0
2012-12-07 12:10:00,64.22,64.26,64.22,64.25,74000.0,42.2894,42.3158,42.2894,42.3092,74000.0
2012-12-07 12:20:00,64.24,64.27,64.21,64.22,105300.0,42.3026,42.3223,42.2828,42.2894,105300.0
2012-12-07 12:30:00,64.22,64.25,64.2,64.2,78400.0,42.2894,42.3092,42.2762,42.2762,78400.0
2012-12-07 12:40:00,64.21,64.26,64.21,64.23,127300.0,42.2828,42.3158,42.2828,42.296,127300.0
2012-12-07 12:50:00,64.23,64.26,64.22,64.25,105800.0,42.296,42.3158,42.2894,42.3092,105800.0
2012-12-07 13:00:00,64.25,64.31,64.25,64.29,107900.0,42.3092,42.3487,42.3092,42.3355,107900.0
2012-12-07 13:10:00,64.29,64.34,64.29,64.32,158300.0,42.3355,42.3684,42.3355,42.3553,158300.0
2012-12-07 13:20:00,64.32,64.37,64.29,64.32,192400.0,42.3553,42.3882,42.3355,42.3553,192400.0
2012-12-07 13:30:00,64.32,64.37,64.32,64.36,34200.0,42.3553,42.3882,42.3553,42.3816,34200.0
2012-12-07 13:40:00,64.37,64.37,64.31,64.35,33900.0,42.3882,42.3882,42.3487,42.375,33900.0
2012-12-07 13:50:00,64.34,64.36,64.32,64.34,68800.0,42.3684,42.3816,42.3553,42.3684,68800.0
2012-12-07 14:00:00,64.33,64.34,64.3,64.31,82500.0,42.3619,42.3684,42.3421,42.3487,82500.0
2012-12-07 14:10:00,64.32,64.34,64.3,64.31,130800.0,42.3553,42.3684,42.3421,42.3487,130800.0
2012-12-07 14:20:00,64.31,64.31,64.26,64.28,327000.0,42.3487,42.3487,42.3158,42.3289,327000.0
2012-12-07 14:30:00,64.27,64.33,64.27,64.31,273800.0,42.3223,42.3619,42.3223,42.3487,273800.0
2012-12-07 14:40:00,64.31,64.31,64.26,64.27,469000.0,42.3487,42.3487,42.3158,42.3223,469000.0
2012-12-07 14:50:00,64.27,64.3,64.26,64.29,71500.0,42.3223,42.3421,42.3158,42.3355,71500.0
2012-12-07 15:00:00,64.3,64.33,64.29,64.3,348400.0,42.3421,42.3619,42.3355,42.3421,348400.0
2012-12-07 15:10:00,64.3,64.32,64.28,64.31,167600.0,42.3421,42.3553,42.3289,42.3487,167600.0
2012-12-07 15:20:00,64.31,64.31,64.26,64.3,160200.0,42.3487,42.3487,42.3158,42.3421,160200.0
2012-12-07 15:30:00,64.3,64.33,64.25,64.27,331600.0,42.3421,42.3619,42.3092,42.3223,331600.0
2012-12-07 15:40:00,64.28,64.36,64.27,64.31,493300.0,42.3289,42.3816,42.3223,42.3487,493300.0
2012-12-07 15:50:00,64.31,64.39,64.3,64.37,680000.0,42.3487,42.4014,42.3421,42.3882,680000.0
2012-12-10 09:30:00,64.45,64.49,64.27,64.31,291000.0,42.4409,42.4672,42.3223,42.3487,291000.0
2012-12-10 09:40:00,64.33,64.42,64.3,64.33,471700.0,42.3619,42.4211,42.3421,42.3619,471700.0
2012-12-10 09:50:00,64.34,64.41,64.33,64.39,415300.0,42.3684,42.4145,42.3619,42.4014,415300.0
2012-12-10 10:00:00,64.4,64.47,64.37,64.44,297400.0,42.4079,42.454,42.3882,42.4343,297400.0
2012-12-10 10:10:00,64.44,64.48,64.38,64.39,106700.0,42.4343,42.4606,42.3948,42.4014,106700.0
2012-12-10 10:20:00,64.4,64.42,64.37,64.4,158300.0,42.4079,42.4211,42.3882,42.4079,158300.0
2012-12-10 10:30:00,64.41,64.48,64.39,64.48,136900.0,42.4145,42.4606,42.4014,42.4606,136900.0
2012-12-10 10:40:00,64.48,64.48,64.46,64.47,51700.0,42.4606,42.4606,42.4475,42.454,51700.0
2012-12-10 10:50:00,64.47,64.52,64.45,64.51,163400.0,42.454,42.487,42.4409,42.4804,163400.0
2012-12-10 11:00:00,64.52,64.6,64.52,64.59,263400.0,42.487,42.5396,42.487,42.5331,263400.0
2012-12-10 11:10:00,64.58,64.62,64.58,64.61,178600.0,42.5265,42.5528,42.5265,42.5462,178600.0
2012-12-10 11:20:00,64.61,64.63,64.6,64.61,113400.0,42.5462,42.5594,42.5396,42.5462,113400.0
2012-12-10 11:30:00,64.61,64.68,64.6,64.67,201200.0,42.5462,42.5923,42.5396,42.5857,201200.0
2012-12-10 11:40:00,64.67,64.68,64.63,64.64,81600.0,42.5857,42.5923,42.5594,42.566,81600.0
2012-12-10 11:50:00,64.64,64.65,64.59,64.61,40500.0,42.566,42.5726,42.5331,42.5462,40500.0
2012-12-10 12:00:00,64.61,64.61,64.56,64.57,45800.0,42.5462,42.5462,42.5133,42.5199,45800.0
2012-12-10 12:10:00,64.57,64.59,64.57,64.57,52600.0,42.5199,42.5331,42.5199,42.5199,52600.0
2012-12-10 12:20:00,64.57,64.6,64.55,64.56,44300.0,42.5199,42.5396,42.5067,42.5133,44300.0
2012-12-10 12:30:00,64.55,64.58,64.54,64.54,67900.0,42.5067,42.5265,42.5001,42.5001,67900.0
2012-12-10 12:40:00,64.55,64.56,64.48,64.5,347200.0,42.5067,42.5133,42.4606,42.4738,347200.0
2012-12-10 12:50:00,64.49,64.51,64.49,64.5,330200.0,42.4672,42.4804,42.4672,42.4738,330200.0
2012-12-10 13:00:00,64.5,64.52,64.49,64.51,61900.0,42.4738,42.487,42.4672,42.4804,61900.0
2012-12-10 13:10:00,64.5,64.51,64.46,64.48,76000.0,42.4738,42.4804,42.4475,42.4606,76000.0
2012-12-10 13:20:00,64.47,64.49,64.43,64.43,40900.0,42.454,42.4672,42.4277,42.4277,40900.0
2012-12-10 13:30:00,64.43,64.47,64.42,64.45,30800.0,42.4277,42.454,42.4211,42.4409,30800.0
2012-12-10 13:40:00,64.46,64.48,64.45,64.46,24200.0,42.4475,42.4606,42.4409,42.4475,24200.0
2012-12-10 13:50:00,64.46,64.47,64.39,64.41,140100.0,42.4475,42.454,42.4014,42.4145,140100.0
2012-12-10 14:00:00,64.41,64.43,64.39,64.42,115100.0,42.4145,42.4277,42.4014,42.4211,115100.0
2012-12-10 14:10:00,64.42,64.43,64.4,64.4,25400.0,42.4211,42.4277,42.4079,42.4079,25400.0
2012-12-10 14:20:00,64.4,64.4,64.36,64.36,42900.0,42.4079,42.4079,42.3816,42.3816,42900.0
2012-12-10 14:30:00,64.37,64.38,64.29,64.29,174300.0,42.3882,42.3948,42.3355,42.3355,174300.0
2012-12-10 14:40:00,64.29,64.35,64.29,64.33,52900.0,42.3355,42.375,42.3355,42.3619,52900.0
2012-12-10 14:50:00,64.34,64.39,64.33,64.37,127000.0,42.3684,42.4014,42.3619,42.3882,127000.0
2012-12-10 15:00:00,64.36,64.39,64.33,64.39,94300.0,42.3816,42.4014,42.3619,42.4014,94300.0
2012-12-10 15:10:00,64.39,64.47,64.39,64.42,134700.0,42.4014,42.454,42.4014,42.4211,134700.0
2012-12-10 15:20:00,64.43,64.44,64.39,64.41,107000.0,42.4277,42.4343,42.4014,42.4145,107000.0
2012-12-10 15:30:00,64.42,64.45,64.39,64.45,187900.0,42.4211,42.4409,42.4014,42.4409,187900.0
2012-12-10 15:40:00,64.45,64.5,64.42,64.47,218100.0,42.4409,42.4738,42.4211,42.454,218100.0
2012-12-10 15:50:00,64.47,64.48,64.39,64.4,1062400.0,42.454,42.4606,42.4014,42.4079,1062400.0
2012-12-11 09:30:00,64.64,64.65,64.49,64.52,165700.0,42.566,42.5726,42.4672,42.487,165700.0
2012-12-11 09:40:00,64.52,64.61,64.48,64.54,200000.0,42.487,42.5462,42.4606,42.5001,200000.0
2012-12-11 09:50:00,64.54,64.66,64.53,64.64,145000.0,42.5001,42.5792,42.4936,42.566,145000.0
2012-12-11 10:00:00,64.64,64.67,64.57,64.67,217300.0,42.566,42.5857,42.5199,42.5857,217300.0
2012-12-11 10:10:00,64.68,64.7,64.6,64.63,183400.0,42.5923,42.6055,42.5396,42.5594,183400.0
2012-12-11 10:20:00,64.62,64.64,64.58,64.59,168800.0,42.5528,42.566,42.5265,42.5331,168800.0
2012-12-11 10:30:00,64.59,64.61,64.58,64.6,95700.0,42.5331,42.5462,42.5265,42.5396,95700.0
2012-12-11 10:40:00,64.61,64.67,64.61,64.64,112100.0,42.5462,42.5857,42.5462,42.566,112100.0
2012-12-11 10:50:00,64.64,64.68,64.62,64.64,68200.0,42.566,42.5923,42.5528,42.566,68200.0
2012-12-11 11:00:00,64.64,64.66,64.62,64.63,140400.0,42.566,42.5792,42.5528,42.5594,140400.0
2012-12-11 11:10:00,64.63,64.68,64.61,64.67,135400.0,42.5594,42.5923,42.5462,42.5857,135400.0
2012-12-11 11:20:00,64.66,64.76,64.66,64.68,304900.0,42.5792,42.645,42.5792,42.5923,304900.0
2012-12-11 11:30:00,64.68,64.69,64.64,64.65,250400.0,42.5923,42.5989,42.566,42.5726,250400.0
2012-12-11 11:40:00,64.66,64.67,64.64,64.65,225100.0,42.5792,42.5857,42.566,42.5726,225100.0
2012-12-11 11:50:00,64.65,64.7,64.64,64.69,64800.0,42.5726,42.6055,42.566,42.5989,64800.0
2012-12-11 12:00:00,64.7,64.72,64.65,64.68,108900.0,42.6055,42.6187,42.5726,42.5923,108900.0
2012-12-11 12:10:00,64.67,64.68,64.61,64.61,241500.0,42.5857,42.5923,42.5462,42.5462,241500.0
2012-12-11 12:20:00,64.62,64.66,64.6,64.61,259400.0,42.5528,42.5792,42.5396,42.5462,259400.0
2012-12-11 12:30:00,64.61,64.63,64.6,64.61,103600.0,42.5462,42.5594,42.5396,42.5462,103600.0
2012-12-11 12:40:00,64.6,64.63,64.59,64.6,70900.0,42.5396,42.5594,42.5331,42.5396,70900.0
2012-12-11 12:50:00,64.6,64.63,64.6,64.61,61900.0,42.5396,42.5594,42.5396,42.5462,61900.0
2012-12-11 13:00:00,64.62,64.66,64.62,64.63,24500.0,42.5528,42.5792,42.5528,42.5594,24500.0
2012-12-11 13:10:00,64.63,64.65,64.62,64.62,26700.0,42.5594,42.5726,42.5528,42.5528,26700.0
2012-12-11 13:20:00,64.62,64.63,64.58,64.6,112800.0,42.5528,42.5594,42.5265,42.5396,112800.0
2012-12-11 13:30:00,64.6,64.6,64.57,64.57,99200.0,42.5396,42.5396,42.5199,42.5199,99200.0
2012-12-11 13:40:00,64.57,64.58,64.55,64.57,129400.0,42.5199,42.5265,42.5067,42.5199,129400.0
2012-12-11 13:50:00,64.56,64.58,64.53,64.53,71900.0,42.5133,42.5265,42.4936,42.4936,71900.0
2012-12-11 14:00:00,64.53,64.55,64.52,64.54,83900.0,42.4936,42.5067,42.487,42.5001,83900.0
2012-12-11 14:10:00,64.54,64.56,64.53,64.56,43400.0,42.5001,42.5133,42.4936,42.5133,43400.0
2012-12-11 14:20:00,64.56,64.57,64.54,64.55,22700.0,42.5133,42.5199,42.5001,42.5067,22700.0
2012-12-11 14:30:00,64.54,64.54,64.5,64.51,95200.0,42.5001,42.5001,42.4738,42.4804,95200.0
2012-12-11 14:40:00,64.51,64.52,64.43,64.44,136200.0,42.4804,42.487,42.4277,42.4343,136200.0
2012-12-11 14:50:00,64.45,64.45,64.42,64.44,43100.0,42.4409,42.4409,42.4211,42.4343,43100.0
2012-12-11 15:00:00,64.44,64.44,64.4,64.42,102900.0,42.4343,42.4343,42.4079,42.4211,102900.0
2012-12-11 15:10:00,64.41,64.44,64.39,64.41,123700.0,42.4145,42.4343,42.4014,42.4145,123700.0
2012-12-11 15:20:00,64.42,64.46,64.41,64.46,79900.0,42.4211,42.4475,42.4145,42.4475,79900.0
2012-12-11 15:30:00,64.46,64.5,64.44,64.46,130800.0,42.4475,42.4738,42.4343,42.4475,130800.0
2012-12-11 15:40:00,64.46,64.5,64.45,64.45,215500.0,42.4475,42.4738,42.4409,42.4409,215500.0
2012-12-11 15:50:00,64.45,64.51,64.44,64.49,450000.0,42.4409,42.4804,42.4343,42.4672,450000.0
2012-12-12 09:30:00,64.63,64.76,64.19,64.23,246400.0,42.5594,42.645,42.2697,42.296,246400.0
2012-12-12 09:40:00,64.23,64.34,64.19,64.34,410300.0,42.296,42.3684,42.2697,42.3684,410300.0
2012-12-12 09:50:00,64.33,64.36,64.26,64.26,59300.0,42.3619,42.3816,42.3158,42.3158,59300.0
2012-12-12 10:00:00,64.26,64.28,64.16,64.18,106000.0,42.3158,42.3289,42.2499,42.2631,106000.0
2012-12-12 10:10:00,64.17,64.23,64.13,64.22,286800.0,42.2565,42.296,42.2302,42.2894,286800.0
2012-12-12 10:20:00,64.22,64.28,64.22,64.27,97400.0,42.2894,42.3289,42.2894,42.3223,97400.0
2012-12-12 10:30:00,64.26,64.29,64.25,64.29,126600.0,42.3158,42.3355,42.3092,42.3355,126600.0
2012-12-12 10:40:00,64.29,64.37,64.29,64.35,56700.0,42.3355,42.3882,42.3355,42.375,56700.0
2012-12-12 10:50:00,64.35,64.37,64.28,64.31,42500.0,42.375,42.3882,42.3289,42.3487,42500.0
2012-12-12 11:00:00,64.3,64.33,64.28,64.31,146000.0,42.3421,42.3619,42.3289,42.3487,146000.0
2012-12-12 11:10:00,64.31,64.45,64.31,64.45,250900.0,42.3487,42.4409,42.3487,42.4409,250900.0
2012-12-12 11:20:00,64.46,64.47,64.41,64.46,119500.0,42.4475,42.454,42.4145,42.4475,119500.0
2012-12-12 11:30:00,64.46,64.47,64.43,64.45,162900.0,42.4475,42.454,42.4277,42.4409,162900.0
2012-12-12 11:40:00,64.44,64.45,64.38,64.41,90300.0,42.4343,42.4409,42.3948,42.4145,90300.0
2012-12-12 11:50:00,64.39,64.39,64.34,64.35,26400.0,42.4014,42.4014,42.3684,42.375,26400.0
2012-12-12 12:00:00,64.34,64.36,64.32,64.32,51500.0,42.3684,42.3816,42.3553,42.3553,51500.0
2012-12-12 12:10:00,64.33,64.36,64.31,64.34,56000.0,42.3619,42.3816,42.3487,42.3684,56000.0
2012-12-12 12:20:00,64.34,64.37,64.31,64.35,110000.0,42.3684,42.3882,42.3487,42.375,110000.0
2012-12-12 12:30:00,64.37,64.54,64.3,64.53,146500.0,42.3882,42.5001,42.3421,42.4936,146500.0
2012-12-12 12:40:00,64.53,64.58,64.47,64.56,155500.0,42.4936,42.5265,42.454,42.5133,155500.0
2012-12-12 12:50:00,64.57,64.66,64.56,64.59,152400.0,42.5199,42.5792,42.5133,42.5331,152400.0
2012-12-12 13:00:00,64.59,64.64,64.58,64.63,61800.0,42.5331,42.566,42.5265,42.5594,61800.0
2012-12-12 13:10:00,64.63,64.64,64.57,64.58,181500.0,42.5594,42.566,42.5199,42.5265,181500.0
2012-12-12 13:20:00,64.6,64.65,64.59,64.64,192900.0,42.5396,42.5726,42.5331,42.566,192900.0
2012-12-12 13:30:00,64.64,64.66,64.58,64.6,57700.0,42.566,42.5792,42.5265,42.5396,57700.0
2012-12-12 13:40:00,64.6,64.62,64.56,64.58,62100.0,42.5396,42.5528,42.5133,42.5265,62100.0
2012-12-12 13:50:00,64.57,64.61,64.56,64.58,172500.0,42.5199,42.5462,42.5133,42.5265,172500.0
2012-12-12 14:00:00,64.58,64.59,64.53,64.53,218300.0,42.5265,42.5331,42.4936,42.4936,218300.0
2012-12-12 14:10:00,64.53,64.54,64.49,64.51,554500.0,42.4936,42.5001,42.4672,42.4804,554500.0
2012-12-12 14:20:00,64.51,64.54,64.45,64.48,134700.0,42.4804,42.5001,42.4409,42.4606,134700.0
2012-12-12 14:30:00,64.48,64.49,64.46,64.46,58800.0,42.4606,42.4672,42.4475,42.4475,58800.0
2012-12-12 14:40:00,64.46,64.52,64.45,64.51,133100.0,42.4475,42.487,42.4409,42.4804,133100.0
2012-12-12 14:50:00,64.51,64.52,64.47,64.5,132800.0,42.4804,42.487,42.454,42.4738,132800.0
2012-12-12 15:00:00,64.5,64.51,64.44,64.45,77400.0,42.4738,42.4804,42.4343,42.4409,77400.0
2012-12-12 15:10:00,64.45,64.48,64.42,64.45,70100.0,42.4409,42.4606,42.4211,42.4409,70100.0
2012-12-12 15:20:00,64.45,64.48,64.37,64.42,128200.0,42.4409,42.4606,42.3882,42.4211,128200.0
2012-12-12 15:30:00,64.42,64.44,64.34,64.35,137900.0,42.4211,42.4343,42.3684,42.375,137900.0
2012-12-12 15:40:00,64.36,64.4,64.33,64.4,158500.0,42.3816,42.4079,42.3619,42.4079,158500.0
2012-12-12 15:50:00,64.4,64.45,64.38,64.44,437300.0,42.4079,42.4409,42.3948,42.4343,437300.0
2012-12-13 09:30:00,64.46,64.46,64.25,64.34,354600.0,42.4475,42.4475,42.3092,42.3684,354600.0
2012-12-13 09:40:00,64.33,64.33,64.2,64.2,214200.0,42.3619,42.3619,42.2762,42.2762,214200.0
2012-12-13 09:50:00,64.21,64.29,64.21,64.27,215600.0,42.2828,42.3355,42.2828,42.3223,215600.0
2012-12-13 10:00:00,64.28,64.3,64.24,64.29,196800.0,42.3289,42.3421,42.3026,42.3355,196800.0
2012-12-13 10:10:00,64.29,64.32,64.27,64.29,221200.0,42.3355,42.3553,42.3223,42.3355,221200.0
2012-12-13 10:20:00,64.29,64.34,64.27,64.32,289400.0,42.3355,42.3684,42.3223,42.3553,289400.0
2012-12-13 10:30:00,64.32,64.34,64.29,64.3,128600.0,42.3553,42.3684,42.3355,42.3421,128600.0
2012-12-13 10:40:00,64.3,64.31,64.22,64.23,155600.0,42.3421,42.3487,42.2894,42.296,155600.0
2012-12-13 10:50:00,64.23,64.25,64.19,64.19,88500.0,42.296,42.3092,42.2697,42.2697,88500.0
2012-12-13 11:00:00,64.18,64.2,64.15,64.16,209300.0,42.2631,42.2762,42.2433,42.2499,209300.0
2012-12-13 11:10:00,64.16,64.18,64.1,64.13,282200.0,42.2499,42.2631,42.2104,42.2302,282200.0
2012-12-13 11:20:00,64.13,64.14,64.09,64.13,120500.0,42.2302,42.2367,42.2038,42.2302,120500.0
2012-12-13 11:30:00,64.13,64.18,64.12,64.14,84300.0,42.2302,42.2631,42.2236,42.2367,84300.0
2012-12-13 11:40:00,64.13,64.13,64.07,64.08,134900.0,42.2302,42.2302,42.1906,42.1972,134900.0
2012-12-13 11:50:00,64.07,64.14,64.07,64.14,247600.0,42.1906,42.2367,42.1906,42.2367,247600.0
2012-12-13 12:00:00,64.13,64.13,64.09,64.1,108200.0,42.2302,42.2302,42.2038,42.2104,108200.0
2012-12-13 12:10:00,64.09,64.1,64.06,64.07,107200.0,42.2038,42.2104,42.1841,42.1906,107200.0
2012-12-13 12:20:00,64.06,64.09,64.05,64.05,130700.0,42.1841,42.2038,42.1775,42.1775,130700.0
2012-12-13 12:30:00,64.05,64.07,64.03,64.03,184600.0,42.1775,42.1906,42.1643,42.1643,184600.0
2012-12-13 12:40:00,64.03,64.03,63.99,64.02,195400.0,42.1643,42.1643,42.138,42.1577,195400.0
2012-12-13 12:50:00,64.02,64.02,63.98,63.98,125000.0,42.1577,42.1577,42.1314,42.1314,125000.0
2012-12-13 13:00:00,63.98,64.01,63.95,63.95,242300.0,42.1314,42.1511,42.1116,42.1116,242300.0
2012-12-13 13:10:00,63.96,63.97,63.91,63.92,99000.0,42.1182,42.1248,42.0853,42.0919,99000.0
2012-12-13 13:20:00,63.92,63.94,63.9,63.93,105000.0,42.0919,42.105,42.0787,42.0984,105000.0
2012-12-13 13:30:00,63.92,63.93,63.88,63.89,144300.0,42.0919,42.0984,42.0655,42.0721,144300.0
2012-12-13 13:40:00,63.89,63.89,63.82,63.83,174600.0,42.0721,42.0721,42.026,42.0326,174600.0
2012-12-13 13:50:00,63.83,63.85,63.8,63.85,164000.0,42.0326,42.0458,42.0128,42.0458,164000.0
2012-12-13 14:00:00,63.85,63.85,63.79,63.8,253200.0,42.0458,42.0458,42.0063,42.0128,253200.0
2012-12-13 14:10:00,63.81,63.81,63.76,63.81,336000.0,42.0194,42.0194,41.9865,42.0194,336000.0
2012-12-13 14:20:00,63.81,63.94,63.81,63.93,419500.0,42.0194,42.105,42.0194,42.0984,419500.0
2012-12-13 14:30:00,63.93,63.94,63.85,63.85,77800.0,42.0984,42.105,42.0458,42.0458,77800.0
2012-12-13 14:40:00,63.85,63.97,63.85,63.95,279900.0,42.0458,42.1248,42.0458,42.1116,279900.0
2012-12-13 14:50:00,63.96,63.96,63.9,63.92,138600.0,42.1182,42.1182,42.0787,42.0919,138600.0
2012-12-13 15:00:00,63.92,63.92,63.86,63.86,129200.0,42.0919,42.0919,42.0524,42.0524,129200.0
2012-12-13 15:10:00,63.86,63.89,63.84,63.89,448000.0,42.0524,42.0721,42.0392,42.0721,448000.0
2012-12-13 15:20:00,63.88,63.92,63.88,63.9,266800.0,42.0655,42.0919,42.0655,42.0787,266800.0
2012-12-13 15:30:00,63.91,64.05,63.9,64.04,248200.0,42.0853,42.1775,42.0787,42.1709,248200.0
2012-12-13 15:40:00,64.03,64.08,63.97,63.99,317400.0,42.1643,42.1972,42.1248,42.138,317400.0
2012-12-13 15:50:00,63.99,64.03,63.94,63.96,857600.0,42.138,42.1643,42.105,42.1182,857600.0
2012-12-14 09:30:00,63.98,63.99,63.9,63.97,239300.0,42.1314,42.138,42.0787,42.1248,239300.0
2012-12-14 09:40:00,63.97,63.98,63.93,63.95,265600.0,42.1248,42.1314,42.0984,42.1116,265600.0
2012-12-14 09:50:00,63.95,63.98,63.88,63.88,399300.0,42.1116,42.1314,42.0655,42.0655,399300.0
2012-12-14 10:00:00,63.88,63.9,63.76,63.76,363900.0,42.0655,42.0787,41.9865,41.9865,363900.0
2012-12-14 10:10:00,63.77,63.81,63.74,63.79,204200.0,41.9931,42.0194,41.9733,42.0063,204200.0
2012-12-14 10:20:00,63.79,63.8,63.75,63.79,236300.0,42.0063,42.0128,41.9799,42.0063,236300.0
2012-12-14 10:30:00,63.79,63.81,63.77,63.8,103100.0,42.0063,42.0194,41.9931,42.0128,103100.0
2012-12-14 10:40:00,63.8,63.94,63.79,63.91,148600.0,42.0128,42.105,42.0063,42.0853,148600.0
2012-12-14 10:50:00,63.91,63.93,63.84,63.84,86400.0,42.0853,42.0984,42.0392,42.0392,86400.0
2012-12-14 11:00:00,63.84,63.88,63.82,63.87,209400.0,42.0392,42.0655,42.026,42.0589,209400.0
2012-12-14 11:10:00,63.87,63.87,63.82,63.82,144700.0,42.0589,42.0589,42.026,42.026,144700.0
2012-12-14 11:20:00,63.83,63.85,63.81,63.82,91300.0,42.0326,42.0458,42.0194,42.026,91300.0
2012-12-14 11:30:00,63.83,63.88,63.83,63.87,137700.0,42.0326,42.0655,42.0326,42.0589,137700.0
2012-12-14 11:40:00,63.87,63.91,63.86,63.86,85900.0,42.0589,42.0853,42.0524,42.0524,85900.0
2012-12-14 11:50:00,63.87,63.87,63.85,63.86,143300.0,42.0589,42.0589,42.0458,42.0524,143300.0
2012-12-14 12:00:00,63.86,63.92,63.86,63.9,61300.0,42.0524,42.0919,42.0524,42.0787,61300.0
2012-12-14 12:10:00,63.89,63.92,63.86,63.86,64000.0,42.0721,42.0919,42.0524,42.0524,64000.0
2012-12-14 12:20:00,63.87,63.89,63.85,63.86,47500.0,42.0589,42.0721,42.0458,42.0524,47500.0
2012-12-14 12:30:00,63.85,63.88,63.84,63.85,160400.0,42.0458,42.0655,42.0392,42.0458,160400.0
2012-12-14 12:40:00,63.85,63.89,63.85,63.88,128500.0,42.0458,42.0721,42.0458,42.0655,128500.0
2012-12-14 12:50:00,63.87,63.88,63.83,63.84,117800.0,42.0589,42.0655,42.0326,42.0392,117800.0
2012-12-14 13:00:00,63.85,63.87,63.83,63.85,100600.0,42.0458,42.0589,42.0326,42.0458,100600.0
2012-12-14 13:10:00,63.86,63.86,63.83,63.85,96700.0,42.0524,42.0524,42.0326,42.0458,96700.0
2012-12-14 13:20:00,63.85,63.89,63.85,63.89,113100.0,42.0458,42.0721,42.0458,42.0721,113100.0
2012-12-14 13:30:00,63.89,63.9,63.88,63.88,73500.0,42.0721,42.0787,42.0655,42.0655,73500.0
2012-12-14 13:40:00,63.88,63.93,63.86,63.91,77700.0,42.0655,42.0984,42.0524,42.0853,77700.0
2012-12-14 13:50:00,63.92,63.94,63.89,63.93,98800.0,42.0919,42.105,42.0721,42.0984,98800.0
2012-12-14 14:00:00,63.93,63.94,63.9,63.94,54500.0,42.0984,42.105,42.0787,42.105,54500.0
2012-12-14 14:10:00,63.94,63.94,63.92,63.93,53400.0,42.105,42.105,42.0919,42.0984,53400.0
2012-12-14 14:20:00,63.93,63.94,63.91,63.91,32400.0,42.0984,42.105,42.0853,42.0853,32400.0
2012-12-14 14:30:00,63.9,63.93,63.9,63.91,51800.0,42.0787,42.0984,42.0787,42.0853,51800.0
2012-12-14 14:40:00,63.91,63.95,63.91,63.95,112700.0,42.0853,42.1116,42.0853,42.1116,112700.0
2012-12-14 14:50:00,63.94,63.95,63.89,63.9,111500.0,42.105,42.1116,42.0721,42.0787,111500.0
2012-12-14 15:00:00,63.91,63.92,63.88,63.88,97400.0,42.0853,42.0919,42.0655,42.0655,97400.0
2012-12-14 15:10:00,63.88,63.89,63.85,63.85,188400.0,42.0655,42.0721,42.0458,42.0458,188400.0
2012-12-14 15:20:00,63.85,63.88,63.84,63.88,165600.0,42.0458,42.0655,42.0392,42.0655,165600.0
2012-12-14 15:30:00,63.88,63.93,63.86,63.92,417000.0,42.0655,42.0984,42.0524,42.0919,417000.0
2012-12-14 15:40:00,63.91,63.96,63.9,63.9,336900.0,42.0853,42.1182,42.0787,42.0787,336900.0
2012-12-14 15:50:00,63.91,63.91,63.86,63.91,678900.0,42.0853,42.0853,42.0524,42.0853,678900.0
2012-12-17 09:30:00,64.2,64.2,63.94,64.1,452300.0,42.2762,42.2762,42.105,42.2104,452300.0
2012-12-17 09:40:00,64.11,64.22,64.07,64.22,114500.0,42.217,42.2894,42.1906,42.2894,114500.0
2012-12-17 09:50:00,64.22,64.27,64.19,64.26,176700.0,42.2894,42.3223,42.2697,42.3158,176700.0
2012-12-17 10:00:00,64.26,64.28,64.23,64.28,283400.0,42.3158,42.3289,42.296,42.3289,283400.0
2012-12-17 10:10:00,64.28,64.3,64.24,64.25,264500.0,42.3289,42.3421,42.3026,42.3092,264500.0
2012-12-17 10:20:00,64.24,64.24,64.07,64.1,189300.0,42.3026,42.3026,42.1906,42.2104,189300.0
2012-12-17 10:30:00,64.11,64.11,64.07,64.1,120800.0,42.217,42.217,42.1906,42.2104,120800.0
2012-12-17 10:40:00,64.1,64.11,64.03,64.03,121300.0,42.2104,42.217,42.1643,42.1643,121300.0
2012-12-17 10:50:00,64.03,64.05,63.94,63.95,73300.0,42.1643,42.1775,42.105,42.1116,73300.0
2012-12-17 11:00:00,63.94,64.02,63.92,64.02,270200.0,42.105,42.1577,42.0919,42.1577,270200.0
2012-12-17 11:10:00,64.01,64.12,64.01,64.12,122600.0,42.1511,42.2236,42.1511,42.2236,122600.0
2012-12-17 11:20:00,64.12,64.17,64.12,64.13,90700.0,42.2236,42.2565,42.2236,42.2302,90700.0
2012-12-17 11:30:00,64.12,64.19,64.12,64.16,78200.0,42.2236,42.2697,42.2236,42.2499,78200.0
2012-12-17 11:40:00,64.17,64.21,64.16,64.18,157300.0,42.2565,42.2828,42.2499,42.2631,157300.0
2012-12-17 11:50:00,64.18,64.19,64.11,64.11,130800.0,42.2631,42.2697,42.217,42.217,130800.0
2012-12-17 12:00:00,64.12,64.15,64.08,64.13,122300.0,42.2236,42.2433,42.1972,42.2302,122300.0
2012-12-17 12:10:00,64.14,64.16,64.11,64.14,117100.0,42.2367,42.2499,42.217,42.2367,117100.0
2012-12-17 12:20:00,64.14,64.17,64.13,64.16,61700.0,42.2367,42.2565,42.2302,42.2499,61700.0
2012-12-17 12:30:00,64.16,64.17,64.13,64.15,39000.0,42.2499,42.2565,42.2302,42.2433,39000.0
2012-12-17 12:40:00,64.16,64.17,64.14,64.15,26600.0,42.2499,42.2565,42.2367,42.2433,26600.0
2012-12-17 12:50:00,64.16,64.19,64.15,64.16,45100.0,42.2499,42.2697,42.2433,42.2499,45100.0
2012-12-17 13:00:00,64.16,64.18,64.14,64.17,64800.0,42.2499,42.2631,42.2367,42.2565,64800.0
2012-12-17 13:10:00,64.16,64.17,64.12,64.14,109000.0,42.2499,42.2565,42.2236,42.2367,109000.0
2012-12-17 13:20:00,64.15,64.15,64.1,64.14,105500.0,42.2433,42.2433,42.2104,42.2367,105500.0
2012-12-17 13:30:00,64.14,64.15,64.1,64.11,109200.0,42.2367,42.2433,42.2104,42.217,109200.0
2012-12-17 13:40:00,64.1,64.12,64.08,64.1,113400.0,42.2104,42.2236,42.1972,42.2104,113400.0
2012-12-17 13:50:00,64.1,64.1,64.07,64.09,52100.0,42.2104,42.2104,42.1906,42.2038,52100.0
2012-12-17 14:00:00,64.09,64.17,64.07,64.14,97500.0,42.2038,42.2565,42.1906,42.2367,97500.0
2012-12-17 14:10:00,64.15,64.16,64.12,64.15,85700.0,42.2433,42.2499,42.2236,42.2433,85700.0
2012-12-17 14:20:00,64.15,64.17,64.14,64.14,173100.0,42.2433,42.2565,42.2367,42.2367,173100.0
2012-12-17 14:30:00,64.14,64.16,64.14,64.15,109600.0,42.2367,42.2499,42.2367,42.2433,109600.0
2012-12-17 14:40:00,64.15,64.15,64.12,64.14,101700.0,42.2433,42.2433,42.2236,42.2367,101700.0
2012-12-17 14:50:00,64.14,64.14,64.09,64.11,135100.0,42.2367,42.2367,42.2038,42.217,135100.0
2012-12-17 15:00:00,64.12,64.12,64.01,64.05,462900.0,42.2236,42.2236,42.1511,42.1775,462900.0
2012-12-17 15:10:00,64.06,64.1,64.05,64.1,84100.0,42.1841,42.2104,42.1775,42.2104,84100.0
2012-12-17 15:20:00,64.1,64.12,64.08,64.11,66500.0,42.2104,42.2236,42.1972,42.217,66500.0
2012-12-17 15:30:00,64.1,64.16,64.08,64.15,180400.0,42.2104,42.2499,42.1972,42.2433,180400.0
2012-12-17 15:40:00,64.16,64.23,64.15,64.21,541000.0,42.2499,42.296,42.2433,42.2828,541000.0
2012-12-17 15:50:00,64.21,64.32,64.2,64.31,1149600.0,42.2828,42.3553,42.2762,42.3487,1149600.0
2012-12-18 09:30:00,64.36,64.48,64.3,64.39,354700.0,42.3816,42.4606,42.3421,42.4014,354700.0
2012-12-18 09:40:00,64.39,64.4,64.34,64.38,334800.0,42.4014,42.4079,42.3684,42.3948,334800.0
2012-12-18 09:50:00,64.38,64.46,64.38,64.45,379000.0,42.3948,42.4475,42.3948,42.4409,379000.0
2012-12-18 10:00:00,64.45,64.49,64.43,64.48,341500.0,42.4409,42.4672,42.4277,42.4606,341500.0
2012-12-18 10:10:00,64.48,64.53,64.47,64.5,239600.0,42.4606,42.4936,42.454,42.4738,239600.0
2012-12-18 10:20:00,64.51,64.59,64.5,64.58,261700.0,42.4804,42.5331,42.4738,42.5265,261700.0
2012-12-18 10:30:00,64.59,64.66,64.58,64.64,419000.0,42.5331,42.5792,42.5265,42.566,419000.0
2012-12-18 10:40:00,64.64,64.7,64.63,64.68,177500.0,42.566,42.6055,42.5594,42.5923,177500.0
2012-12-18 10:50:00,64.68,64.7,64.62,64.62,394900.0,42.5923,42.6055,42.5528,42.5528,394900.0
2012-12-18 11:00:00,64.62,64.67,64.62,64.65,124900.0,42.5528,42.5857,42.5528,42.5726,124900.0
2012-12-18 11:10:00,64.65,64.73,64.65,64.72,112400.0,42.5726,42.6253,42.5726,42.6187,112400.0
2012-12-18 11:20:00,64.73,64.73,64.65,64.66,156900.0,42.6253,42.6253,42.5726,42.5792,156900.0
2012-12-18 11:30:00,64.66,64.67,64.61,64.61,368700.0,42.5792,42.5857,42.5462,42.5462,368700.0
2012-12-18 11:40:00,64.62,64.63,64.58,64.6,343200.0,42.5528,42.5594,42.5265,42.5396,343200.0
2012-12-18 11:50:00,64.59,64.59,64.49,64.51,248200.0,42.5331,42.5331,42.4672,42.4804,248200.0
2012-12-18 12:00:00,64.51,64.53,64.5,64.51,33000.0,42.4804,42.4936,42.4738,42.4804,33000.0
2012-12-18 12:10:00,64.51,64.57,64.51,64.55,122000.0,42.4804,42.5199,42.4804,42.5067,122000.0
2012-12-18 12:20:00,64.56,64.59,64.56,64.59,67600.0,42.5133,42.5331,42.5133,42.5331,67600.0
2012-12-18 12:30:00,64.59,64.66,64.56,64.65,139700.0,42.5331,42.5792,42.5133,42.5726,139700.0
2012-12-18 12:40:00,64.65,64.71,64.64,64.67,634700.0,42.5726,42.6121,42.566,42.5857,634700.0
2012-12-18 12:50:00,64.67,64.67,64.64,64.67,207200.0,42.5857,42.5857,42.566,42.5857,207200.0
2012-12-18 13:00:00,64.67,64.72,64.67,64.72,197500.0,42.5857,42.6187,42.5857,42.6187,197500.0
2012-12-18 13:10:00,64.72,64.74,64.67,64.68,240300.0,42.6187,42.6318,42.5857,42.5923,240300.0
2012-12-18 13:20:00,64.68,64.69,64.67,64.68,93600.0,42.5923,42.5989,42.5857,42.5923,93600.0
2012-12-18 13:30:00,64.67,64.68,64.64,64.65,322900.0,42.5857,42.5923,42.566,42.5726,322900.0
2012-12-18 13:40:00,64.66,64.7,64.66,64.69,113100.0,42.5792,42.6055,42.5792,42.5989,113100.0
2012-12-18 13:50:00,64.68,64.69,64.63,64.65,193300.0,42.5923,42.5989,42.5594,42.5726,193300.0
2012-12-18 14:00:00,64.64,64.69,64.64,64.69,114200.0,42.566,42.5989,42.566,42.5989,114200.0
2012-12-18 14:10:00,64.69,64.71,64.68,64.69,121300.0,42.5989,42.6121,42.5923,42.5989,121300.0
2012-12-18 14:20:00,64.69,64.69,64.66,64.66,302700.0,42.5989,42.5989,42.5792,42.5792,302700.0
2012-12-18 14:30:00,64.66,64.67,64.57,64.6,325300.0,42.5792,42.5857,42.5199,42.5396,325300.0
2012-12-18 14:40:00,64.6,64.69,64.6,64.67,89400.0,42.5396,42.5989,42.5396,42.5857,89400.0
2012-12-18 14:50:00,64.68,64.7,64.66,64.67,101600.0,42.5923,42.6055,42.5792,42.5857,101600.0
2012-12-18 15:00:00,64.67,64.71,64.65,64.68,384400.0,42.5857,42.6121,42.5726,42.5923,384400.0
2012-12-18 15:10:00,64.69,64.72,64.66,64.68,443500.0,42.5989,42.6187,42.5792,42.5923,443500.0
2012-12-18 15:20:00,64.68,64.69,64.66,64.66,390500.0,42.5923,42.5989,42.5792,42.5792,390500.0
2012-12-18 15:30:00,64.66,64.7,64.65,64.68,423300.0,42.5792,42.6055,42.5726,42.5923,423300.0
2012-12-18 15:40:00,64.68,64.7,64.66,64.69,605600.0,42.5923,42.6055,42.5792,42.5989,605600.0
2012-12-18 15:50:00,64.69,65.01,64.68,65.01,8353000.0,42.5989,42.8096,42.5923,42.8096,8353000.0
2012-12-19 09:30:00,64.42,64.51,64.17,64.22,683100.0,42.9442,43.0042,42.7775,42.8109,683100.0
2012-12-19 09:40:00,64.22,64.23,64.15,64.17,306200.0,42.8109,42.8175,42.7642,42.7775,306200.0
2012-12-19 09:50:00,64.18,64.21,64.13,64.14,416800.0,42.7842,42.8042,42.7509,42.7575,416800.0
2012-12-19 10:00:00,64.14,64.23,64.13,64.18,456500.0,42.7575,42.8175,42.7509,42.7842,456500.0
2012-12-19 10:10:00,64.18,64.22,64.17,64.18,314400.0,42.7842,42.8109,42.7775,42.7842,314400.0
2012-12-19 10:20:00,64.19,64.2,64.15,64.17,279400.0,42.7909,42.7975,42.7642,42.7775,279400.0
2012-12-19 10:30:00,64.17,64.2,64.17,64.18,145700.0,42.7775,42.7975,42.7775,42.7842,145700.0
2012-12-19 10:40:00,64.17,64.18,64.13,64.17,116600.0,42.7775,42.7842,42.7509,42.7775,116600.0
2012-12-19 10:50:00,64.16,64.23,64.13,64.2,278300.0,42.7709,42.8175,42.7509,42.7975,278300.0
2012-12-19 11:00:00,64.21,64.22,64.19,64.22,109800.0,42.8042,42.8109,42.7909,42.8109,109800.0
2012-12-19 11:10:00,64.22,64.24,64.2,64.22,74600.0,42.8109,42.8242,42.7975,42.8109,74600.0
2012-12-19 11:20:00,64.22,64.24,64.18,64.21,298800.0,42.8109,42.8242,42.7842,42.8042,298800.0
2012-12-19 11:30:00,64.21,64.26,64.2,64.2,216800.0,42.8042,42.8375,42.7975,42.7975,216800.0
2012-12-19 11:40:00,64.2,64.25,64.2,64.23,259000.0,42.7975,42.8309,42.7975,42.8175,259000.0
2012-12-19 11:50:00,64.24,64.26,64.23,64.24,187100.0,42.8242,42.8375,42.8175,42.8242,187100.0
2012-12-19 12:00:00,64.23,64.24,64.2,64.22,85400.0,42.8175,42.8242,42.7975,42.8109,85400.0
2012-12-19 12:10:00,64.22,64.25,64.22,64.23,62700.0,42.8109,42.8309,42.8109,42.8175,62700.0
2012-12-19 12:20:00,64.24,64.26,64.23,64.26,44000.0,42.8242,42.8375,42.8175,42.8375,44000.0
2012-12-19 12:30:00,64.26,64.26,64.23,64.24,45400.0,42.8375,42.8375,42.8175,42.8242,45400.0
2012-12-19 12:40:00,64.24,64.28,64.23,64.24,92600.0,42.8242,42.8509,42.8175,42.8242,92600.0
2012-12-19 12:50:00,64.23,64.26,64.22,64.22,56000.0,42.8175,42.8375,42.8109,42.8109,56000.0
2012-12-19 13:00:00,64.23,64.27,64.22,64.24,203000.0,42.8175,42.8442,42.8109,42.8242,203000.0
2012-12-19 13:10:00,64.24,64.24,64.21,64.23,83500.0,42.8242,42.8242,42.8042,42.8175,83500.0
2012-12-19 13:20:00,64.23,64.26,64.22,64.24,47000.0,42.8175,42.8375,42.8109,42.8242,47000.0
2012-12-19 13:30:00,64.23,64.24,64.22,64.23,19200.0,42.8175,42.8242,42.8109,42.8175,19200.0
2012-12-19 13:40:00,64.23,64.27,64.21,64.27,198300.0,42.8175,42.8442,42.8042,42.8442,198300.0
2012-12-19 13:50:00,64.27,64.28,64.26,64.27,36100.0,42.8442,42.8509,42.8375,42.8442,36100.0
2012-12-19 14:00:00,64.26,64.27,64.25,64.26,74800.0,42.8375,42.8442,42.8309,42.8375,74800.0
2012-12-19 14:10:00,64.26,64.28,64.23,64.25,119900.0,42.8375,42.8509,42.8175,42.8309,119900.0
2012-12-19 14:20:00,64.24,64.28,64.24,64.27,200000.0,42.8242,42.8509,42.8242,42.8442,200000.0
2012-12-19 14:30:00,64.27,64.27,64.24,64.26,64400.0,42.8442,42.8442,42.8242,42.8375,64400.0
2012-12-19 14:40:00,64.26,64.26,64.2,64.21,135100.0,42.8375,42.8375,42.7975,42.8042,135100.0
2012-12-19 14:50:00,64.21,64.21,64.17,64.19,128200.0,42.8042,42.8042,42.7775,42.7909,128200.0
2012-12-19 15:00:00,64.19,64.19,64.17,64.17,79100.0,42.7909,42.7909,42.7775,42.7775,79100.0
2012-12-19 15:10:00,64.17,64.18,64.15,64.15,115500.0,42.7775,42.7842,42.7642,42.7642,115500.0
2012-12-19 15:20:00,64.14,64.21,64.14,64.21,186300.0,42.7575,42.8042,42.7575,42.8042,186300.0
2012-12-19 15:30:00,64.2,64.22,64.18,64.2,183100.0,42.7975,42.8109,42.7842,42.7975,183100.0
2012-12-19 15:40:00,64.2,64.2,64.17,64.17,247100.0,42.7975,42.7975,42.7775,42.7775,247100.0
2012-12-19 15:50:00,64.17,64.17,64.03,64.08,1059800.0,42.7775,42.7775,42.6842,42.7175,1059800.0
2012-12-20 09:30:00,64.16,64.17,64.02,64.1,127900.0,42.7709,42.7775,42.6775,42.7309,127900.0
2012-12-20 09:40:00,64.09,64.26,64.04,64.24,185500.0,42.7242,42.8375,42.6909,42.8242,185500.0
2012-12-20 09:50:00,64.25,64.26,64.18,64.23,145700.0,42.8309,42.8375,42.7842,42.8175,145700.0
2012-12-20 10:00:00,64.24,64.38,64.24,64.33,199800.0,42.8242,42.9175,42.8242,42.8842,199800.0
2012-12-20 10:10:00,64.33,64.39,64.32,64.38,131700.0,42.8842,42.9242,42.8775,42.9175,131700.0
2012-12-20 10:20:00,64.38,64.41,64.38,64.41,48800.0,42.9175,42.9375,42.9175,42.9375,48800.0
2012-12-20 10:30:00,64.41,64.52,64.41,64.52,152800.0,42.9375,43.0109,42.9375,43.0109,152800.0
2012-12-20 10:40:00,64.52,64.56,64.5,64.53,306800.0,43.0109,43.0375,42.9975,43.0175,306800.0
2012-12-20 10:50:00,64.53,64.59,64.52,64.58,149000.0,43.0175,43.0575,43.0109,43.0509,149000.0
2012-12-20 11:00:00,64.57,64.62,64.51,64.6,110800.0,43.0442,43.0775,43.0042,43.0642,110800.0
2012-12-20 11:10:00,64.61,64.63,64.57,64.59,142400.0,43.0709,43.0842,43.0442,43.0575,142400.0
2012-12-20 11:20:00,64.59,64.6,64.49,64.5,162700.0,43.0575,43.0642,42.9909,42.9975,162700.0
2012-12-20 11:30:00,64.49,64.51,64.47,64.5,227500.0,42.9909,43.0042,42.9775,42.9975,227500.0
2012-12-20 11:40:00,64.5,64.56,64.5,64.55,71200.0,42.9975,43.0375,42.9975,43.0309,71200.0
2012-12-20 11:50:00,64.55,64.6,64.54,64.6,64000.0,43.0309,43.0642,43.0242,43.0642,64000.0
2012-12-20 12:00:00,64.59,64.62,64.58,64.59,66200.0,43.0575,43.0775,43.0509,43.0575,66200.0
2012-12-20 12:10:00,64.59,64.62,64.58,64.62,284700.0,43.0575,43.0775,43.0509,43.0775,284700.0
2012-12-20 12:20:00,64.62,64.62,64.6,64.6,159200.0,43.0775,43.0775,43.0642,43.0642,159200.0
2012-12-20 12:30:00,64.6,64.65,64.6,64.65,142400.0,43.0642,43.0975,43.0642,43.0975,142400.0
2012-12-20 12:40:00,64.65,64.65,64.63,64.65,69700.0,43.0975,43.0975,43.0842,43.0975,69700.0
2012-12-20 12:50:00,64.65,64.66,64.61,64.61,209400.0,43.0975,43.1042,43.0709,43.0709,209400.0
2012-12-20 13:00:00,64.61,64.61,64.58,64.61,162400.0,43.0709,43.0709,43.0509,43.0709,162400.0
2012-12-20 13:10:00,64.61,64.62,64.58,64.6,132500.0,43.0709,43.0775,43.0509,43.0642,132500.0
2012-12-20 13:20:00,64.6,64.64,64.55,64.63,129300.0,43.0642,43.0908,43.0309,43.0842,129300.0
2012-12-20 13:30:00,64.64,64.69,64.62,64.66,144600.0,43.0908,43.1242,43.0775,43.1042,144600.0
2012-12-20 13:40:00,64.67,64.72,64.65,64.72,248900.0,43.1108,43.1442,43.0975,43.1442,248900.0
2012-12-20 13:50:00,64.72,64.75,64.72,64.75,126200.0,43.1442,43.1642,43.1442,43.1642,126200.0
2012-12-20 14:00:00,64.75,64.76,64.7,64.73,740200.0,43.1642,43.1708,43.1308,43.1508,740200.0
2012-12-20 14:10:00,64.73,64.75,64.72,64.74,216100.0,43.1508,43.1642,43.1442,43.1575,216100.0
2012-12-20 14:20:00,64.74,64.75,64.7,64.74,153800.0,43.1575,43.1642,43.1308,43.1575,153800.0
2012-12-20 14:30:00,64.74,64.79,64.73,64.79,97400.0,43.1575,43.1908,43.1508,43.1908,97400.0
2012-12-20 14:40:00,64.79,64.83,64.78,64.83,192800.0,43.1908,43.2175,43.1842,43.2175,192800.0
2012-12-20 14:50:00,64.83,64.84,64.81,64.81,200000.0,43.2175,43.2242,43.2042,43.2042,200000.0
2012-12-20 15:00:00,64.82,64.83,64.77,64.79,267700.0,43.2108,43.2175,43.1775,43.1908,267700.0
2012-12-20 15:10:00,64.79,64.8,64.76,64.76,175600.0,43.1908,43.1975,43.1708,43.1708,175600.0
2012-12-20 15:20:00,64.76,64.77,64.72,64.73,247100.0,43.1708,43.1775,43.1442,43.1508,247100.0
2012-12-20 15:30:00,64.73,64.74,64.71,64.73,484300.0,43.1508,43.1575,43.1375,43.1508,484300.0
2012-12-20 15:40:00,64.72,64.77,64.72,64.75,497200.0,43.1442,43.1775,43.1442,43.1642,497200.0
2012-12-20 15:50:00,64.74,64.83,64.74,64.83,1183900.0,43.1575,43.2175,43.1575,43.2175,1183900.0
2012-12-21 09:30:00,64.23,64.49,64.12,64.49,203800.0,42.8175,42.9909,42.7442,42.9909,203800.0
2012-12-21 09:40:00,64.49,64.59,64.47,64.51,210900.0,42.9909,43.0575,42.9775,43.0042,210900.0
2012-12-21 09:50:00,64.52,64.64,64.52,64.6,134100.0,43.0109,43.0908,43.0109,43.0642,134100.0
2012-12-21 10:00:00,64.62,64.64,64.53,64.57,171000.0,43.0775,43.0908,43.0175,43.0442,171000.0
2012-12-21 10:10:00,64.58,64.65,64.54,64.64,136000.0,43.0509,43.0975,43.0242,43.0908,136000.0
2012-12-21 10:20:00,64.65,64.73,64.64,64.72,71100.0,43.0975,43.1508,43.0908,43.1442,71100.0
2012-12-21 10:30:00,64.72,64.74,64.68,64.69,105700.0,43.1442,43.1575,43.1175,43.1242,105700.0
2012-12-21 10:40:00,64.69,64.78,64.68,64.77,185100.0,43.1242,43.1842,43.1175,43.1775,185100.0
2012-12-21 10:50:00,64.76,64.8,64.75,64.77,120400.0,43.1708,43.1975,43.1642,43.1775,120400.0
2012-12-21 11:00:00,64.78,64.78,64.67,64.71,167900.0,43.1842,43.1842,43.1108,43.1375,167900.0
2012-12-21 11:10:00,64.7,64.72,64.68,64.69,90800.0,43.1308,43.1442,43.1175,43.1242,90800.0
2012-12-21 11:20:00,64.68,64.76,64.68,64.76,166600.0,43.1175,43.1708,43.1175,43.1708,166600.0
2012-12-21 11:30:00,64.76,64.76,64.61,64.65,173700.0,43.1708,43.1708,43.0709,43.0975,173700.0
2012-12-21 11:40:00,64.65,64.66,64.59,64.62,70600.0,43.0975,43.1042,43.0575,43.0775,70600.0
2012-12-21 11:50:00,64.61,64.62,64.58,64.59,106300.0,43.0709,43.0775,43.0509,43.0575,106300.0
2012-12-21 12:00:00,64.59,64.64,64.53,64.55,141500.0,43.0575,43.0908,43.0175,43.0309,141500.0
2012-12-21 12:10:00,64.56,64.57,64.5,64.51,153200.0,43.0375,43.0442,42.9975,43.0042,153200.0
2012-12-21 12:20:00,64.5,64.51,64.41,64.42,103800.0,42.9975,43.0042,42.9375,42.9442,103800.0
2012-12-21 12:30:00,64.42,64.49,64.42,64.42,85500.0,42.9442,42.9909,42.9442,42.9442,85500.0
2012-12-21 12:40:00,64.43,64.49,64.42,64.48,57500.0,42.9509,42.9909,42.9442,42.9842,57500.0
2012-12-21 12:50:00,64.49,64.59,64.49,64.58,169200.0,42.9909,43.0575,42.9909,43.0509,169200.0
2012-12-21 13:00:00,64.58,64.6,64.56,64.56,20400.0,43.0509,43.0642,43.0375,43.0375,20400.0
2012-12-21 13:10:00,64.55,64.56,64.48,64.52,153000.0,43.0309,43.0375,42.9842,43.0109,153000.0
2012-12-21 13:20:00,64.52,64.56,64.52,64.56,53200.0,43.0109,43.0375,43.0109,43.0375,53200.0
2012-12-21 13:30:00,64.56,64.59,64.52,64.59,79000.0,43.0375,43.0575,43.0109,43.0575,79000.0
2012-12-21 13:40:00,64.58,64.67,64.58,64.63,110200.0,43.0509,43.1108,43.0509,43.0842,110200.0
2012-12-21 13:50:00,64.64,64.69,64.64,64.68,73900.0,43.0908,43.1242,43.0908,43.1175,73900.0
2012-12-21 14:00:00,64.68,64.73,64.67,64.69,131700.0,43.1175,43.1508,43.1108,43.1242,131700.0
2012-12-21 14:10:00,64.69,64.71,64.67,64.7,166100.0,43.1242,43.1375,43.1108,43.1308,166100.0
2012-12-21 14:20:00,64.7,64.79,64.7,64.76,540800.0,43.1308,43.1908,43.1308,43.1708,540800.0
2012-12-21 14:30:00,64.76,64.76,64.69,64.7,133000.0,43.1708,43.1708,43.1242,43.1308,133000.0
2012-12-21 14:40:00,64.69,64.7,64.64,64.65,85000.0,43.1242,43.1308,43.0908,43.0975,85000.0
2012-12-21 14:50:00,64.65,64.67,64.64,64.66,47400.0,43.0975,43.1108,43.0908,43.1042,47400.0
2012-12-21 15:00:00,64.65,64.66,64.6,64.6,111100.0,43.0975,43.1042,43.0642,43.0642,111100.0
2012-12-21 15:10:00,64.6,64.63,64.58,64.62,185700.0,43.0642,43.0842,43.0509,43.0775,185700.0
2012-12-21 15:20:00,64.62,64.66,64.61,64.66,247800.0,43.0775,43.1042,43.0709,43.1042,247800.0
2012-12-21 15:30:00,64.66,64.78,64.65,64.78,503300.0,43.1042,43.1842,43.0975,43.1842,503300.0
2012-12-21 15:40:00,64.78,64.78,64.54,64.55,526000.0,43.1842,43.1842,43.0242,43.0309,526000.0
2012-12-21 15:50:00,64.54,64.62,64.48,64.61,1375100.0,43.0242,43.0775,42.9842,43.0709,1375100.0
2012-12-24 09:30:00,64.57,64.8,64.32,64.47,351000.0,43.0442,43.1975,42.8775,42.9775,351000.0
2012-12-24 09:40:00,64.48,64.56,64.45,64.54,186500.0,42.9842,43.0375,42.9642,43.0242,186500.0
2012-12-24 09:50:00,64.53,64.62,64.53,64.54,245900.0,43.0175,43.0775,43.0175,43.0242,245900.0
2012-12-24 10:00:00,64.55,64.55,64.46,64.46,200800.0,43.0309,43.0309,42.9709,42.9709,200800.0
2012-12-24 10:10:00,64.46,64.51,64.45,64.51,194100.0,42.9709,43.0042,42.9642,43.0042,194100.0
2012-12-24 10:20:00,64.51,64.57,64.51,64.57,169900.0,43.0042,43.0442,43.0042,43.0442,169900.0
2012-12-24 10:30:00,64.57,64.71,64.56,64.71,209600.0,43.0442,43.1375,43.0375,43.1375,209600.0
2012-12-24 10:40:00,64.71,64.76,64.7,64.75,189600.0,43.1375,43.1708,43.1308,43.1642,189600.0
2012-12-24 10:50:00,64.76,64.79,64.74,64.79,226200.0,43.1708,43.1908,43.1575,43.1908,226200.0
2012-12-24 11:00:00,64.79,64.83,64.78,64.83,191400.0,43.1908,43.2175,43.1842,43.2175,191400.0
2012-12-24 11:10:00,64.83,64.86,64.82,64.83,237400.0,43.2175,43.2375,43.2108,43.2175,237400.0
2012-12-24 11:20:00,64.83,64.84,64.79,64.8,104600.0,43.2175,43.2242,43.1908,43.1975,104600.0
2012-12-24 11:30:00,64.8,64.82,64.79,64.81,232500.0,43.1975,43.2108,43.1908,43.2042,232500.0
2012-12-24 11:40:00,64.81,64.81,64.8,64.81,189300.0,43.2042,43.2042,43.1975,43.2042,189300.0
2012-12-24 11:50:00,64.81,64.87,64.81,64.86,243300.0,43.2042,43.2442,43.2042,43.2375,243300.0
2012-12-24 12:00:00,64.86,64.87,64.84,64.85,196400.0,43.2375,43.2442,43.2242,43.2308,196400.0
2012-12-24 12:10:00,64.84,64.85,64.8,64.81,183600.0,43.2242,43.2308,43.1975,43.2042,183600.0
2012-12-24 12:20:00,64.8,64.81,64.79,64.81,188700.0,43.1975,43.2042,43.1908,43.2042,188700.0
2012-12-24 12:30:00,64.81,64.83,64.8,64.82,202200.0,43.2042,43.2175,43.1975,43.2108,202200.0
2012-12-24 12:40:00,64.83,64.84,64.77,64.77,344000.0,43.2175,43.2242,43.1775,43.1775,344000.0
2012-12-24 12:50:00,64.77,64.78,64.7,64.72,371700.0,43.1775,43.1842,43.1308,43.1442,371700.0
2012-12-26 09:30:00,64.78,64.78,64.5,64.5,109700.0,43.1842,43.1842,42.9975,42.9975,109700.0
2012-12-26 09:40:00,64.5,64.51,64.36,64.45,65400.0,42.9975,43.0042,42.9042,42.9642,65400.0
2012-12-26 09:50:00,64.45,64.46,64.36,64.37,91400.0,42.9642,42.9709,42.9042,42.9109,91400.0
2012-12-26 10:00:00,64.38,64.46,64.38,64.46,57500.0,42.9175,42.9709,42.9175,42.9709,57500.0
2012-12-26 10:10:00,64.47,64.64,64.46,64.64,117100.0,42.9775,43.0908,42.9709,43.0908,117100.0
2012-12-26 10:20:00,64.64,64.74,64.64,64.73,162700.0,43.0908,43.1575,43.0908,43.1508,162700.0
2012-12-26 10:30:00,64.72,64.72,64.64,64.66,143800.0,43.1442,43.1442,43.0908,43.1042,143800.0
2012-12-26 10:40:00,64.66,64.7,64.62,64.64,101200.0,43.1042,43.1308,43.0775,43.0908,101200.0
2012-12-26 10:50:00,64.63,64.64,64.47,64.47,81100.0,43.0842,43.0908,42.9775,42.9775,81100.0
2012-12-26 11:00:00,64.47,64.49,64.41,64.45,143400.0,42.9775,42.9909,42.9375,42.9642,143400.0
2012-12-26 11:10:00,64.45,64.48,64.4,64.45,306700.0,42.9642,42.9842,42.9309,42.9642,306700.0
2012-12-26 11:20:00,64.45,64.45,64.28,64.28,120200.0,42.9642,42.9642,42.8509,42.8509,120200.0
2012-12-26 11:30:00,64.28,64.39,64.28,64.35,130400.0,42.8509,42.9242,42.8509,42.8975,130400.0
2012-12-26 11:40:00,64.35,64.4,64.34,64.37,74000.0,42.8975,42.9309,42.8909,42.9109,74000.0
2012-12-26 11:50:00,64.37,64.38,64.35,64.36,29600.0,42.9109,42.9175,42.8975,42.9042,29600.0
2012-12-26 12:00:00,64.35,64.36,64.31,64.31,45700.0,42.8975,42.9042,42.8709,42.8709,45700.0
2012-12-26 12:10:00,64.32,64.33,64.28,64.3,54100.0,42.8775,42.8842,42.8509,42.8642,54100.0
2012-12-26 12:20:00,64.3,64.3,64.25,64.26,40800.0,42.8642,42.8642,42.8309,42.8375,40800.0
2012-12-26 12:30:00,64.26,64.28,64.25,64.26,32300.0,42.8375,42.8509,42.8309,42.8375,32300.0
2012-12-26 12:40:00,64.26,64.26,64.22,64.25,82300.0,42.8375,42.8375,42.8109,42.8309,82300.0
2012-12-26 12:50:00,64.26,64.3,64.25,64.28,75200.0,42.8375,42.8642,42.8309,42.8509,75200.0
2012-12-26 13:00:00,64.28,64.28,64.24,64.25,22300.0,42.8509,42.8509,42.8242,42.8309,22300.0
2012-12-26 13:10:00,64.25,64.34,64.24,64.34,50200.0,42.8309,42.8909,42.8242,42.8909,50200.0
2012-12-26 13:20:00,64.34,64.34,64.29,64.34,77800.0,42.8909,42.8909,42.8575,42.8909,77800.0
2012-12-26 13:30:00,64.33,64.37,64.32,64.35,50500.0,42.8842,42.9109,42.8775,42.8975,50500.0
2012-12-26 13:40:00,64.35,64.4,64.35,64.4,29400.0,42.8975,42.9309,42.8975,42.9309,29400.0
2012-12-26 13:50:00,64.4,64.4,64.36,64.37,20300.0,42.9309,42.9309,42.9042,42.9109,20300.0
2012-12-26 14:00:00,64.36,64.4,64.36,64.38,28900.0,42.9042,42.9309,42.9042,42.9175,28900.0
2012-12-26 14:10:00,64.39,64.44,64.38,64.44,24800.0,42.9242,42.9575,42.9175,42.9575,24800.0
2012-12-26 14:20:00,64.43,64.43,64.4,64.41,56600.0,42.9509,42.9509,42.9309,42.9375,56600.0
2012-12-26 14:30:00,64.4,64.42,64.39,64.41,36500.0,42.9309,42.9442,42.9242,42.9375,36500.0
2012-12-26 14:40:00,64.42,64.43,64.4,64.41,24400.0,42.9442,42.9509,42.9309,42.9375,24400.0
2012-12-26 14:50:00,64.41,64.5,64.4,64.47,57800.0,42.9375,42.9975,42.9309,42.9775,57800.0
2012-12-26 15:00:00,64.47,64.49,64.45,64.49,19200.0,42.9775,42.9909,42.9642,42.9909,19200.0
2012-12-26 15:10:00,64.49,64.5,64.43,64.43,64700.0,42.9909,42.9975,42.9509,42.9509,64700.0
2012-12-26 15:20:00,64.42,64.45,64.41,64.43,55000.0,42.9442,42.9642,42.9375,42.9509,55000.0
2012-12-26 15:30:00,64.43,64.43,64.39,64.42,42800.0,42.9509,42.9509,42.9242,42.9442,42800.0
2012-12-26 15:40:00,64.41,64.42,64.33,64.36,172500.0,42.9375,42.9442,42.8842,42.9042,172500.0
2012-12-26 15:50:00,64.35,64.39,64.32,64.39,720900.0,42.8975,42.9242,42.8775,42.9242,720900.0
2012-12-27 09:30:00,64.46,64.54,64.3,64.52,177500.0,42.9709,43.0242,42.8642,43.0109,177500.0
2012-12-27 09:40:00,64.53,64.72,64.51,64.51,140900.0,43.0175,43.1442,43.0042,43.0042,140900.0
2012-12-27 09:50:00,64.52,64.54,64.47,64.49,92200.0,43.0109,43.0242,42.9775,42.9909,92200.0
2012-12-27 10:00:00,64.49,64.56,64.45,64.51,131400.0,42.9909,43.0375,42.9642,43.0042,131400.0
2012-12-27 10:10:00,64.51,64.55,64.4,64.4,103600.0,43.0042,43.0309,42.9309,42.9309,103600.0
2012-12-27 10:20:00,64.41,64.41,64.23,64.25,210600.0,42.9375,42.9375,42.8175,42.8309,210600.0
2012-12-27 10:30:00,64.25,64.32,64.25,64.29,91300.0,42.8309,42.8775,42.8309,42.8575,91300.0
2012-12-27 10:40:00,64.29,64.31,64.22,64.29,186500.0,42.8575,42.8709,42.8109,42.8575,186500.0
2012-12-27 10:50:00,64.3,64.31,64.24,64.28,46200.0,42.8642,42.8709,42.8242,42.8509,46200.0
2012-12-27 11:00:00,64.28,64.31,64.22,64.26,73800.0,42.8509,42.8709,42.8109,42.8375,73800.0
2012-12-27 11:10:00,64.26,64.26,64.16,64.16,109700.0,42.8375,42.8375,42.7709,42.7709,109700.0
2012-12-27 11:20:00,64.16,64.18,64.08,64.08,63800.0,42.7709,42.7842,42.7175,42.7175,63800.0
2012-12-27 11:30:00,64.09,64.1,64.06,64.07,42600.0,42.7242,42.7309,42.7042,42.7109,42600.0
2012-12-27 11:40:00,64.07,64.1,64.06,64.08,101100.0,42.7109,42.7309,42.7042,42.7175,101100.0
2012-12-27 11:50:00,64.08,64.08,63.99,64.01,153900.0,42.7175,42.7175,42.6575,42.6709,153900.0
2012-12-27 12:00:00,64.01,64.03,63.93,63.96,126700.0,42.6709,42.6842,42.6175,42.6375,126700.0
2012-12-27 12:10:00,63.96,64.01,63.94,64.0,72400.0,42.6375,42.6709,42.6242,42.6642,72400.0
2012-12-27 12:20:00,64.0,64.0,63.95,63.96,98500.0,42.6642,42.6642,42.6309,42.6375,98500.0
2012-12-27 12:30:00,63.97,63.98,63.9,63.93,248100.0,42.6442,42.6509,42.5975,42.6175,248100.0
2012-12-27 12:40:00,63.93,63.97,63.92,63.97,148200.0,42.6175,42.6442,42.6109,42.6442,148200.0
2012-12-27 12:50:00,63.97,64.07,63.95,64.06,120600.0,42.6442,42.7109,42.6309,42.7042,120600.0
2012-12-27 13:00:00,64.06,64.08,64.0,64.04,101000.0,42.7042,42.7175,42.6642,42.6909,101000.0
2012-12-27 13:10:00,64.04,64.07,64.02,64.04,40800.0,42.6909,42.7109,42.6775,42.6909,40800.0
2012-12-27 13:20:00,64.05,64.05,63.96,63.99,106500.0,42.6975,42.6975,42.6375,42.6575,106500.0
2012-12-27 13:30:00,63.99,64.01,63.94,63.96,156800.0,42.6575,42.6709,42.6242,42.6375,156800.0
2012-12-27 13:40:00,63.97,63.97,63.9,63.91,109600.0,42.6442,42.6442,42.5975,42.6042,109600.0
2012-12-27 13:50:00,63.91,63.93,63.88,63.89,57200.0,42.6042,42.6175,42.5842,42.5909,57200.0
2012-12-27 14:00:00,63.89,63.9,63.81,63.81,185000.0,42.5909,42.5975,42.5375,42.5375,185000.0
2012-12-27 14:10:00,63.81,63.89,63.81,63.89,98800.0,42.5375,42.5909,42.5375,42.5909,98800.0
2012-12-27 14:20:00,63.9,63.91,63.87,63.87,129600.0,42.5975,42.6042,42.5775,42.5775,129600.0
2012-12-27 14:30:00,63.88,63.89,63.83,63.86,232500.0,42.5842,42.5909,42.5509,42.5709,232500.0
2012-12-27 14:40:00,63.86,64.11,63.85,64.04,334800.0,42.5709,42.7375,42.5642,42.6909,334800.0
2012-12-27 14:50:00,64.04,64.15,64.03,64.15,162200.0,42.6909,42.7642,42.6842,42.7642,162200.0
2012-12-27 15:00:00,64.15,64.27,64.14,64.24,189300.0,42.7642,42.8442,42.7575,42.8242,189300.0
2012-12-27 15:10:00,64.25,64.26,64.2,64.26,221200.0,42.8309,42.8375,42.7975,42.8375,221200.0
2012-12-27 15:20:00,64.26,64.45,64.25,64.42,765600.0,42.8375,42.9642,42.8309,42.9442,765600.0
2012-12-27 15:30:00,64.41,64.46,64.4,64.46,280900.0,42.9375,42.9709,42.9309,42.9709,280900.0
2012-12-27 15:40:00,64.46,64.56,64.41,64.42,147200.0,42.9709,43.0375,42.9375,42.9442,147200.0
2012-12-27 15:50:00,64.42,64.63,64.41,64.51,896700.0,42.9442,43.0842,42.9375,43.0042,896700.0
2012-12-28 09:30:00,64.27,64.34,64.15,64.28,78100.0,42.8442,42.8909,42.7642,42.8509,78100.0
2012-12-28 09:40:00,64.28,64.29,64.1,64.16,42300.0,42.8509,42.8575,42.7309,42.7709,42300.0
2012-12-28 09:50:00,64.16,64.2,64.12,64.2,69200.0,42.7709,42.7975,42.7442,42.7975,69200.0
2012-12-28 10:00:00,64.2,64.33,64.2,64.26,66800.0,42.7975,42.8842,42.7975,42.8375,66800.0
2012-12-28 10:10:00,64.26,64.29,64.2,64.28,123200.0,42.8375,42.8575,42.7975,42.8509,123200.0
2012-12-28 10:20:00,64.29,64.3,64.24,64.29,131500.0,42.8575,42.8642,42.8242,42.8575,131500.0
2012-12-28 10:30:00,64.29,64.46,64.29,64.45,143700.0,42.8575,42.9709,42.8575,42.9642,143700.0
2012-12-28 10:40:00,64.45,64.65,64.44,64.6,164600.0,42.9642,43.0975,42.9575,43.0642,164600.0
2012-12-28 10:50:00,64.6,64.61,64.44,64.44,39700.0,43.0642,43.0709,42.9575,42.9575,39700.0
2012-12-28 11:00:00,64.44,64.52,64.42,64.42,89800.0,42.9575,43.0109,42.9442,42.9442,89800.0
2012-12-28 11:10:00,64.41,64.45,64.39,64.44,70100.0,42.9375,42.9642,42.9242,42.9575,70100.0
2012-12-28 11:20:00,64.44,64.44,64.33,64.34,26000.0,42.9575,42.9575,42.8842,42.8909,26000.0
2012-12-28 11:30:00,64.33,64.36,64.27,64.32,57700.0,42.8842,42.9042,42.8442,42.8775,57700.0
2012-12-28 11:40:00,64.31,64.39,64.31,64.34,37900.0,42.8709,42.9242,42.8709,42.8909,37900.0
2012-12-28 11:50:00,64.33,64.34,64.33,64.34,27100.0,42.8842,42.8909,42.8842,42.8909,27100.0
2012-12-28 12:00:00,64.34,64.38,64.33,64.34,39200.0,42.8909,42.9175,42.8842,42.8909,39200.0
2012-12-28 12:10:00,64.35,64.39,64.32,64.38,21400.0,42.8975,42.9242,42.8775,42.9175,21400.0
2012-12-28 12:20:00,64.38,64.39,64.34,64.35,28400.0,42.9175,42.9242,42.8909,42.8975,28400.0
2012-12-28 12:30:00,64.34,64.37,64.34,64.35,22700.0,42.8909,42.9109,42.8909,42.8975,22700.0
2012-12-28 12:40:00,64.35,64.35,64.31,64.34,36600.0,42.8975,42.8975,42.8709,42.8909,36600.0
2012-12-28 12:50:00,64.34,64.35,64.31,64.32,62600.0,42.8909,42.8975,42.8709,42.8775,62600.0
2012-12-28 13:00:00,64.33,64.34,64.3,64.31,51100.0,42.8842,42.8909,42.8642,42.8709,51100.0
2012-12-28 13:10:00,64.32,64.33,64.28,64.32,39300.0,42.8775,42.8842,42.8509,42.8775,39300.0
2012-12-28 13:20:00,64.31,64.34,64.3,64.32,21200.0,42.8709,42.8909,42.8642,42.8775,21200.0
2012-12-28 13:30:00,64.31,64.34,64.31,64.32,30600.0,42.8709,42.8909,42.8709,42.8775,30600.0
2012-12-28 13:40:00,64.32,64.33,64.28,64.29,45300.0,42.8775,42.8842,42.8509,42.8575,45300.0
2012-12-28 13:50:00,64.29,64.29,64.23,64.25,45300.0,42.8575,42.8575,42.8175,42.8309,45300.0
2012-12-28 14:00:00,64.24,64.28,64.24,64.26,55700.0,42.8242,42.8509,42.8242,42.8375,55700.0
2012-12-28 14:10:00,64.26,64.27,64.24,64.25,36700.0,42.8375,42.8442,42.8242,42.8309,36700.0
2012-12-28 14:20:00,64.25,64.26,64.21,64.22,24600.0,42.8309,42.8375,42.8042,42.8109,24600.0
2012-12-28 14:30:00,64.21,64.22,64.16,64.17,39000.0,42.8042,42.8109,42.7709,42.7775,39000.0
2012-12-28 14:40:00,64.17,64.23,64.16,64.21,33200.0,42.7775,42.8175,42.7709,42.8042,33200.0
2012-12-28 14:50:00,64.22,64.22,64.19,64.2,134200.0,42.8109,42.8109,42.7909,42.7975,134200.0
2012-12-28 15:00:00,64.2,64.22,64.19,64.22,38800.0,42.7975,42.8109,42.7909,42.8109,38800.0
2012-12-28 15:10:00,64.21,64.33,64.18,64.33,223600.0,42.8042,42.8842,42.7842,42.8842,223600.0
2012-12-28 15:20:00,64.33,64.34,64.28,64.3,77200.0,42.8842,42.8909,42.8509,42.8642,77200.0
2012-12-28 15:30:00,64.31,64.33,64.15,64.17,197800.0,42.8709,42.8842,42.7642,42.7775,197800.0
2012-12-28 15:40:00,64.17,64.2,64.07,64.1,231400.0,42.7775,42.7975,42.7109,42.7309,231400.0
2012-12-28 15:50:00,64.09,64.14,64.03,64.07,744900.0,42.7242,42.7575,42.6842,42.7109,744900.0
2012-12-31 09:30:00,64.06,64.11,63.95,64.08,330800.0,42.7042,42.7375,42.6309,42.7175,330800.0
2012-12-31 09:40:00,64.07,64.14,63.95,63.96,298000.0,42.7109,42.7575,42.6309,42.6375,298000.0
2012-12-31 09:50:00,63.96,64.01,63.88,63.98,170600.0,42.6375,42.6709,42.5842,42.6509,170600.0
2012-12-31 10:00:00,63.98,64.1,63.95,64.08,170500.0,42.6509,42.7309,42.6309,42.7175,170500.0
2012-12-31 10:10:00,64.07,64.09,64.02,64.05,86200.0,42.7109,42.7242,42.6775,42.6975,86200.0
2012-12-31 10:20:00,64.04,64.32,64.02,64.24,176800.0,42.6909,42.8775,42.6775,42.8242,176800.0
2012-12-31 10:30:00,64.24,64.35,64.24,64.31,61700.0,42.8242,42.8975,42.8242,42.8709,61700.0
2012-12-31 10:40:00,64.31,64.33,64.26,64.26,101700.0,42.8709,42.8842,42.8375,42.8375,101700.0
2012-12-31 10:50:00,64.28,64.3,64.21,64.26,113500.0,42.8509,42.8642,42.8042,42.8375,113500.0
2012-12-31 11:00:00,64.26,64.45,64.25,64.26,145200.0,42.8375,42.9642,42.8309,42.8375,145200.0
2012-12-31 11:10:00,64.26,64.34,64.26,64.28,47100.0,42.8375,42.8909,42.8375,42.8509,47100.0
2012-12-31 11:20:00,64.3,64.33,64.25,64.27,58200.0,42.8642,42.8842,42.8309,42.8442,58200.0
2012-12-31 11:30:00,64.27,64.3,64.23,64.23,200500.0,42.8442,42.8642,42.8175,42.8175,200500.0
2012-12-31 11:40:00,64.23,64.26,64.2,64.23,55100.0,42.8175,42.8375,42.7975,42.8175,55100.0
2012-12-31 11:50:00,64.23,64.25,64.2,64.21,57400.0,42.8175,42.8309,42.7975,42.8042,57400.0
2012-12-31 12:00:00,64.22,64.28,64.22,64.23,63600.0,42.8109,42.8509,42.8109,42.8175,63600.0
2012-12-31 12:10:00,64.22,64.34,64.22,64.33,73200.0,42.8109,42.8909,42.8109,42.8842,73200.0
2012-12-31 12:20:00,64.32,64.33,64.28,64.29,37800.0,42.8775,42.8842,42.8509,42.8575,37800.0
2012-12-31 12:30:00,64.29,64.34,64.29,64.32,55400.0,42.8575,42.8909,42.8575,42.8775,55400.0
2012-12-31 12:40:00,64.32,64.58,64.31,64.54,178200.0,42.8775,43.0509,42.8709,43.0242,178200.0
2012-12-31 12:50:00,64.54,64.55,64.36,64.44,183400.0,43.0242,43.0309,42.9042,42.9575,183400.0
2012-12-31 13:00:00,64.44,64.46,64.35,64.39,61800.0,42.9575,42.9709,42.8975,42.9242,61800.0
2012-12-31 13:10:00,64.4,64.47,64.35,64.4,87600.0,42.9309,42.9775,42.8975,42.9309,87600.0
2012-12-31 13:20:00,64.4,64.45,64.38,64.4,78600.0,42.9309,42.9642,42.9175,42.9309,78600.0
2012-12-31 13:30:00,64.39,64.41,64.31,64.35,58600.0,42.9242,42.9375,42.8709,42.8975,58600.0
2012-12-31 13:40:00,64.35,64.49,64.26,64.28,288200.0,42.8975,42.9909,42.8375,42.8509,288200.0
2012-12-31 13:50:00,64.28,64.37,64.26,64.31,169500.0,42.8509,42.9109,42.8375,42.8709,169500.0
2012-12-31 14:00:00,64.32,64.39,64.31,64.38,60800.0,42.8775,42.9242,42.8709,42.9175,60800.0
2012-12-31 14:10:00,64.37,64.42,64.34,64.42,50200.0,42.9109,42.9442,42.8909,42.9442,50200.0
2012-12-31 14:20:00,64.41,64.48,64.39,64.46,71500.0,42.9375,42.9842,42.9242,42.9709,71500.0
2012-12-31 14:30:00,64.45,64.51,64.42,64.42,138100.0,42.9642,43.0042,42.9442,42.9442,138100.0
2012-12-31 14:40:00,64.42,64.57,64.41,64.54,121600.0,42.9442,43.0442,42.9375,43.0242,121600.0
2012-12-31 14:50:00,64.54,64.64,64.48,64.59,173300.0,43.0242,43.0908,42.9842,43.0575,173300.0
2012-12-31 15:00:00,64.59,64.66,64.58,64.59,232900.0,43.0575,43.1042,43.0509,43.0575,232900.0
2012-12-31 15:10:00,64.59,64.6,64.51,64.53,251900.0,43.0575,43.0642,43.0042,43.0175,251900.0
2012-12-31 15:20:00,64.54,64.62,64.49,64.52,451800.0,43.0242,43.0775,42.9909,43.0109,451800.0
2012-12-31 15:30:00,64.52,64.56,64.49,64.56,306300.0,43.0109,43.0375,42.9909,43.0375,306300.0
2012-12-31 15:40:00,64.56,64.6,64.49,64.59,407600.0,43.0375,43.0642,42.9909,43.0575,407600.0
2012-12-31 15:50:00,64.59,64.73,64.58,64.72,1331100.0,43.0575,43.1508,43.0509,43.1442,1331100.0
2013-01-02 09:30:00,65.63,65.89,65.3,65.63,581900.0,43.7508,43.9241,43.5308,43.7508,581900.0
2013-01-02 09:40:00,65.63,65.63,65.41,65.46,429400.0,43.7508,43.7508,43.6042,43.6375,429400.0
2013-01-02 09:50:00,65.45,65.63,65.45,65.6,445300.0,43.6308,43.7508,43.6308,43.7308,445300.0
2013-01-02 10:00:00,65.6,65.71,65.6,65.66,577500.0,43.7308,43.8041,43.7308,43.7708,577500.0
2013-01-02 10:10:00,65.66,65.79,65.66,65.75,412400.0,43.7708,43.8575,43.7708,43.8308,412400.0
2013-01-02 10:20:00,65.75,65.76,65.64,65.69,215400.0,43.8308,43.8375,43.7575,43.7908,215400.0
2013-01-02 10:30:00,65.7,65.77,65.65,65.66,209700.0,43.7975,43.8441,43.7641,43.7708,209700.0
2013-01-02 10:40:00,65.66,65.67,65.59,65.59,402800.0,43.7708,43.7775,43.7241,43.7241,402800.0
2013-01-02 10:50:00,65.59,65.61,65.58,65.61,165500.0,43.7241,43.7375,43.7175,43.7375,165500.0
2013-01-02 11:00:00,65.61,65.66,65.6,65.64,181800.0,43.7375,43.7708,43.7308,43.7575,181800.0
2013-01-02 11:10:00,65.64,65.64,65.57,65.61,186200.0,43.7575,43.7575,43.7108,43.7375,186200.0
2013-01-02 11:20:00,65.61,65.67,65.6,65.62,228300.0,43.7375,43.7775,43.7308,43.7441,228300.0
2013-01-02 11:30:00,65.62,65.63,65.42,65.42,259800.0,43.7441,43.7508,43.6108,43.6108,259800.0
2013-01-02 11:40:00,65.42,65.47,65.42,65.45,122600.0,43.6108,43.6442,43.6108,43.6308,122600.0
2013-01-02 11:50:00,65.45,65.47,65.39,65.42,293000.0,43.6308,43.6442,43.5908,43.6108,293000.0
2013-01-02 12:00:00,65.42,65.55,65.41,65.52,225100.0,43.6108,43.6975,43.6042,43.6775,225100.0
2013-01-02 12:10:00,65.51,65.52,65.48,65.52,192900.0,43.6708,43.6775,43.6508,43.6775,192900.0
2013-01-02 12:20:00,65.52,65.54,65.5,65.52,115500.0,43.6775,43.6908,43.6641,43.6775,115500.0
2013-01-02 12:30:00,65.52,65.53,65.49,65.5,121700.0,43.6775,43.6841,43.6575,43.6641,121700.0
2013-01-02 12:40:00,65.49,65.5,65.47,65.48,102700.0,43.6575,43.6641,43.6442,43.6508,102700.0
2013-01-02 12:50:00,65.47,65.48,65.31,65.31,322400.0,43.6442,43.6508,43.5375,43.5375,322400.0
2013-01-02 13:00:00,65.32,65.32,65.3,65.31,139800.0,43.5442,43.5442,43.5308,43.5375,139800.0
2013-01-02 13:10:00,65.31,65.34,65.28,65.33,97500.0,43.5375,43.5575,43.5175,43.5508,97500.0
2013-01-02 13:20:00,65.34,65.4,65.32,65.37,197500.0,43.5575,43.5975,43.5442,43.5775,197500.0
2013-01-02 13:30:00,65.36,65.38,65.33,65.36,153200.0,43.5708,43.5842,43.5508,43.5708,153200.0
2013-01-02 13:40:00,65.35,65.37,65.34,65.35,78000.0,43.5642,43.5775,43.5575,43.5642,78000.0
2013-01-02 13:50:00,65.34,65.38,65.34,65.36,110900.0,43.5575,43.5842,43.5575,43.5708,110900.0
2013-01-02 14:00:00,65.37,65.45,65.36,65.45,383900.0,43.5775,43.6308,43.5708,43.6308,383900.0
2013-01-02 14:10:00,65.45,65.51,65.44,65.49,244200.0,43.6308,43.6708,43.6242,43.6575,244200.0
2013-01-02 14:20:00,65.49,65.54,65.46,65.47,179000.0,43.6575,43.6908,43.6375,43.6442,179000.0
2013-01-02 14:30:00,65.46,65.48,65.4,65.4,160000.0,43.6375,43.6508,43.5975,43.5975,160000.0
2013-01-02 14:40:00,65.4,65.4,65.36,65.4,250200.0,43.5975,43.5975,43.5708,43.5975,250200.0
2013-01-02 14:50:00,65.4,65.46,65.4,65.45,233000.0,43.5975,43.6375,43.5975,43.6308,233000.0
2013-01-02 15:00:00,65.45,65.49,65.45,65.48,315700.0,43.6308,43.6575,43.6308,43.6508,315700.0
2013-01-02 15:10:00,65.48,65.48,65.43,65.46,264400.0,43.6508,43.6508,43.6175,43.6375,264400.0
2013-01-02 15:20:00,65.46,65.49,65.45,65.48,248200.0,43.6375,43.6575,43.6308,43.6508,248200.0
2013-01-02 15:30:00,65.48,65.48,65.47,65.48,435100.0,43.6508,43.6508,43.6442,43.6508,435100.0
2013-01-02 15:40:00,65.48,65.55,65.47,65.48,511300.0,43.6508,43.6975,43.6442,43.6508,511300.0
2013-01-02 15:50:00,65.48,65.73,65.48,65.72,1587000.0,43.6508,43.8175,43.6508,43.8108,1587000.0
2013-01-03 09:30:00,65.69,65.96,65.6,65.7,659000.0,43.7908,43.9708,43.7308,43.7975,659000.0
2013-01-03 09:40:00,65.7,65.73,65.63,65.7,378200.0,43.7975,43.8175,43.7508,43.7975,378200.0
2013-01-03 09:50:00,65.7,65.73,65.67,65.67,513000.0,43.7975,43.8175,43.7775,43.7775,513000.0
2013-01-03 10:00:00,65.67,65.71,65.67,65.67,462400.0,43.7775,43.8041,43.7775,43.7775,462400.0
2013-01-03 10:10:00,65.67,65.67,65.61,65.61,357700.0,43.7775,43.7775,43.7375,43.7375,357700.0
2013-01-03 10:20:00,65.61,65.62,65.57,65.59,369700.0,43.7375,43.7441,43.7108,43.7241,369700.0
2013-01-03 10:30:00,65.6,65.66,65.59,65.64,311500.0,43.7308,43.7708,43.7241,43.7575,311500.0
2013-01-03 10:40:00,65.64,65.66,65.62,65.63,241500.0,43.7575,43.7708,43.7441,43.7508,241500.0
2013-01-03 10:50:00,65.62,65.69,65.62,65.69,171600.0,43.7441,43.7908,43.7441,43.7908,171600.0
2013-01-03 11:00:00,65.68,65.76,65.67,65.75,375500.0,43.7841,43.8375,43.7775,43.8308,375500.0
2013-01-03 11:10:00,65.76,65.88,65.73,65.84,276800.0,43.8375,43.9175,43.8175,43.8908,276800.0
2013-01-03 11:20:00,65.84,65.9,65.84,65.89,233500.0,43.8908,43.9308,43.8908,43.9241,233500.0
2013-01-03 11:30:00,65.88,65.91,65.86,65.87,241100.0,43.9175,43.9375,43.9041,43.9108,241100.0
2013-01-03 11:40:00,65.87,65.89,65.86,65.87,155100.0,43.9108,43.9241,43.9041,43.9108,155100.0
2013-01-03 11:50:00,65.88,65.9,65.87,65.87,275800.0,43.9175,43.9308,43.9108,43.9108,275800.0
2013-01-03 12:00:00,65.88,65.89,65.87,65.89,198700.0,43.9175,43.9241,43.9108,43.9241,198700.0
2013-01-03 12:10:00,65.89,65.9,65.87,65.88,201300.0,43.9241,43.9308,43.9108,43.9175,201300.0
2013-01-03 12:20:00,65.87,65.88,65.87,65.87,113800.0,43.9108,43.9175,43.9108,43.9108,113800.0
2013-01-03 12:30:00,65.88,65.88,65.82,65.82,270000.0,43.9175,43.9175,43.8775,43.8775,270000.0
2013-01-03 12:40:00,65.83,65.84,65.82,65.84,169800.0,43.8841,43.8908,43.8775,43.8908,169800.0
2013-01-03 12:50:00,65.84,65.86,65.83,65.86,235000.0,43.8908,43.9041,43.8841,43.9041,235000.0
2013-01-03 13:00:00,65.86,65.89,65.85,65.86,206000.0,43.9041,43.9241,43.8975,43.9041,206000.0
2013-01-03 13:10:00,65.86,65.88,65.85,65.88,140400.0,43.9041,43.9175,43.8975,43.9175,140400.0
2013-01-03 13:20:00,65.88,65.89,65.86,65.89,120000.0,43.9175,43.9241,43.9041,43.9241,120000.0
2013-01-03 13:30:00,65.89,65.95,65.88,65.94,114000.0,43.9241,43.9641,43.9175,43.9575,114000.0
2013-01-03 13:40:00,65.94,65.96,65.93,65.94,99200.0,43.9575,43.9708,43.9508,43.9575,99200.0
2013-01-03 13:50:00,65.94,65.98,65.94,65.95,138200.0,43.9575,43.9841,43.9575,43.9641,138200.0
2013-01-03 14:00:00,65.95,65.95,65.75,65.82,427200.0,43.9641,43.9641,43.8308,43.8775,427200.0
2013-01-03 14:10:00,65.82,65.82,65.75,65.75,248900.0,43.8775,43.8775,43.8308,43.8308,248900.0
2013-01-03 14:20:00,65.76,65.78,65.71,65.73,124400.0,43.8375,43.8508,43.8041,43.8175,124400.0
2013-01-03 14:30:00,65.73,65.76,65.7,65.71,149000.0,43.8175,43.8375,43.7975,43.8041,149000.0
2013-01-03 14:40:00,65.71,65.74,65.7,65.74,131400.0,43.8041,43.8241,43.7975,43.8241,131400.0
2013-01-03 14:50:00,65.73,65.79,65.73,65.78,334500.0,43.8175,43.8575,43.8175,43.8508,334500.0
2013-01-03 15:00:00,65.78,65.79,65.76,65.77,163700.0,43.8508,43.8575,43.8375,43.8441,163700.0
2013-01-03 15:10:00,65.77,65.79,65.75,65.75,211100.0,43.8441,43.8575,43.8308,43.8308,211100.0
2013-01-03 15:20:00,65.75,65.76,65.7,65.7,212100.0,43.8308,43.8375,43.7975,43.7975,212100.0
2013-01-03 15:30:00,65.7,65.71,65.6,65.6,230500.0,43.7975,43.8041,43.7308,43.7308,230500.0
2013-01-03 15:40:00,65.6,65.73,65.6,65.71,378500.0,43.7308,43.8175,43.7308,43.8041,378500.0
2013-01-03 15:50:00,65.71,65.72,65.59,65.69,1174600.0,43.8041,43.8108,43.7241,43.7908,1174600.0
2013-01-04 09:30:00,65.88,65.93,65.64,65.73,534000.0,43.9175,43.9508,43.7575,43.8175,534000.0
2013-01-04 09:40:00,65.73,65.81,65.71,65.8,337400.0,43.8175,43.8708,43.8041,43.8641,337400.0
2013-01-04 09:50:00,65.8,65.95,65.78,65.95,265100.0,43.8641,43.9641,43.8508,43.9641,265100.0
2013-01-04 10:00:00,65.96,65.98,65.88,65.88,652400.0,43.9708,43.9841,43.9175,43.9175,652400.0
2013-01-04 10:10:00,65.89,65.96,65.89,65.93,185900.0,43.9241,43.9708,43.9241,43.9508,185900.0
2013-01-04 10:20:00,65.93,65.98,65.93,65.97,108800.0,43.9508,43.9841,43.9508,43.9775,108800.0
2013-01-04 10:30:00,65.97,65.98,65.9,65.9,157900.0,43.9775,43.9841,43.9308,43.9308,157900.0
2013-01-04 10:40:00,65.9,65.92,65.86,65.92,108400.0,43.9308,43.9441,43.9041,43.9441,108400.0
2013-01-04 10:50:00,65.92,65.93,65.85,65.86,240300.0,43.9441,43.9508,43.8975,43.9041,240300.0
2013-01-04 11:00:00,65.87,65.94,65.86,65.9,142900.0,43.9108,43.9575,43.9041,43.9308,142900.0
2013-01-04 11:10:00,65.9,65.93,65.88,65.92,139000.0,43.9308,43.9508,43.9175,43.9441,139000.0
2013-01-04 11:20:00,65.91,65.93,65.89,65.89,120700.0,43.9375,43.9508,43.9241,43.9241,120700.0
2013-01-04 11:30:00,65.89,65.92,65.87,65.91,191900.0,43.9241,43.9441,43.9108,43.9375,191900.0
2013-01-04 11:40:00,65.9,65.93,65.89,65.92,194900.0,43.9308,43.9508,43.9241,43.9441,194900.0
2013-01-04 11:50:00,65.92,65.93,65.85,65.85,200300.0,43.9441,43.9508,43.8975,43.8975,200300.0
2013-01-04 12:00:00,65.85,65.89,65.85,65.87,98300.0,43.8975,43.9241,43.8975,43.9108,98300.0
2013-01-04 12:10:00,65.87,65.88,65.85,65.85,62400.0,43.9108,43.9175,43.8975,43.8975,62400.0
2013-01-04 12:20:00,65.86,65.89,65.85,65.87,60400.0,43.9041,43.9241,43.8975,43.9108,60400.0
2013-01-04 12:30:00,65.87,65.88,65.83,65.84,68000.0,43.9108,43.9175,43.8841,43.8908,68000.0
2013-01-04 12:40:00,65.83,65.84,65.79,65.81,78300.0,43.8841,43.8908,43.8575,43.8708,78300.0
2013-01-04 12:50:00,65.81,65.83,65.79,65.8,100100.0,43.8708,43.8841,43.8575,43.8641,100100.0
2013-01-04 13:00:00,65.79,65.82,65.78,65.81,48300.0,43.8575,43.8775,43.8508,43.8708,48300.0
2013-01-04 13:10:00,65.81,65.81,65.78,65.8,125400.0,43.8708,43.8708,43.8508,43.8641,125400.0
2013-01-04 13:20:00,65.8,65.82,65.79,65.82,99500.0,43.8641,43.8775,43.8575,43.8775,99500.0
2013-01-04 13:30:00,65.82,65.83,65.79,65.8,54300.0,43.8775,43.8841,43.8575,43.8641,54300.0
2013-01-04 13:40:00,65.8,65.82,65.78,65.81,82700.0,43.8641,43.8775,43.8508,43.8708,82700.0
2013-01-04 13:50:00,65.8,65.81,65.75,65.8,375200.0,43.8641,43.8708,43.8308,43.8641,375200.0
2013-01-04 14:00:00,65.8,65.85,65.8,65.85,80100.0,43.8641,43.8975,43.8641,43.8975,80100.0
2013-01-04 14:10:00,65.84,65.85,65.81,65.82,75500.0,43.8908,43.8975,43.8708,43.8775,75500.0
2013-01-04 14:20:00,65.82,65.85,65.81,65.83,50400.0,43.8775,43.8975,43.8708,43.8841,50400.0
2013-01-04 14:30:00,65.84,65.88,65.83,65.88,187200.0,43.8908,43.9175,43.8841,43.9175,187200.0
2013-01-04 14:40:00,65.88,65.91,65.86,65.87,180600.0,43.9175,43.9375,43.9041,43.9108,180600.0
2013-01-04 14:50:00,65.87,65.92,65.87,65.92,62900.0,43.9108,43.9441,43.9108,43.9441,62900.0
2013-01-04 15:00:00,65.92,66.0,65.92,65.99,270300.0,43.9441,43.9975,43.9441,43.9908,270300.0
2013-01-04 15:10:00,65.99,66.02,65.99,65.99,149000.0,43.9908,44.0108,43.9908,43.9908,149000.0
2013-01-04 15:20:00,65.99,66.05,65.97,66.05,366200.0,43.9908,44.0308,43.9775,44.0308,366200.0
2013-01-04 15:30:00,66.05,66.08,66.03,66.08,429200.0,44.0308,44.0508,44.0175,44.0508,429200.0
2013-01-04 15:40:00,66.07,66.11,66.04,66.09,578300.0,44.0441,44.0708,44.0241,44.0575,578300.0
2013-01-04 15:50:00,66.09,66.15,66.07,66.1,4100200.0,44.0575,44.0975,44.0441,44.0641,4100200.0
2013-01-07 09:30:00,66.04,66.14,66.0,66.01,243600.0,44.0241,44.0908,43.9975,44.0041,243600.0
2013-01-07 09:40:00,66.01,66.09,65.95,66.0,451500.0,44.0041,44.0575,43.9641,43.9975,451500.0
2013-01-07 09:50:00,66.0,66.01,65.92,65.95,387100.0,43.9975,44.0041,43.9441,43.9641,387100.0
2013-01-07 10:00:00,65.95,66.0,65.94,65.96,49900.0,43.9641,43.9975,43.9575,43.9708,49900.0
2013-01-07 10:10:00,65.97,65.98,65.93,65.94,103900.0,43.9775,43.9841,43.9508,43.9575,103900.0
2013-01-07 10:20:00,65.94,65.95,65.89,65.92,113600.0,43.9575,43.9641,43.9241,43.9441,113600.0
2013-01-07 10:30:00,65.92,65.97,65.92,65.95,59100.0,43.9441,43.9775,43.9441,43.9641,59100.0
2013-01-07 10:40:00,65.96,65.98,65.93,65.97,61100.0,43.9708,43.9841,43.9508,43.9775,61100.0
2013-01-07 10:50:00,65.96,66.01,65.94,66.01,115500.0,43.9708,44.0041,43.9575,44.0041,115500.0
2013-01-07 11:00:00,66.01,66.12,66.0,66.1,221800.0,44.0041,44.0775,43.9975,44.0641,221800.0
2013-01-07 11:10:00,66.11,66.11,66.07,66.08,65400.0,44.0708,44.0708,44.0441,44.0508,65400.0
2013-01-07 11:20:00,66.08,66.1,66.07,66.07,42000.0,44.0508,44.0641,44.0441,44.0441,42000.0
2013-01-07 11:30:00,66.08,66.09,66.07,66.08,24100.0,44.0508,44.0575,44.0441,44.0508,24100.0
2013-01-07 11:40:00,66.08,66.09,66.04,66.04,40100.0,44.0508,44.0575,44.0241,44.0241,40100.0
2013-01-07 11:50:00,66.04,66.06,66.02,66.06,138900.0,44.0241,44.0375,44.0108,44.0375,138900.0
2013-01-07 12:00:00,66.05,66.06,66.03,66.05,32600.0,44.0308,44.0375,44.0175,44.0308,32600.0
2013-01-07 12:10:00,66.05,66.09,66.04,66.09,46900.0,44.0308,44.0575,44.0241,44.0575,46900.0
2013-01-07 12:20:00,66.09,66.13,66.07,66.13,128300.0,44.0575,44.0841,44.0441,44.0841,128300.0
2013-01-07 12:30:00,66.13,66.15,66.1,66.13,177800.0,44.0841,44.0975,44.0641,44.0841,177800.0
2013-01-07 12:40:00,66.13,66.14,66.11,66.12,51900.0,44.0841,44.0908,44.0708,44.0775,51900.0
2013-01-07 12:50:00,66.12,66.14,66.09,66.14,47600.0,44.0775,44.0908,44.0575,44.0908,47600.0
2013-01-07 13:00:00,66.13,66.17,66.13,66.15,37700.0,44.0841,44.1108,44.0841,44.0975,37700.0
2013-01-07 13:10:00,66.16,66.16,66.13,66.13,20500.0,44.1041,44.1041,44.0841,44.0841,20500.0
2013-01-07 13:20:00,66.14,66.16,66.13,66.14,81400.0,44.0908,44.1041,44.0841,44.0908,81400.0
2013-01-07 13:30:00,66.14,66.16,66.12,66.12,102300.0,44.0908,44.1041,44.0775,44.0775,102300.0
2013-01-07 13:40:00,66.13,66.14,66.09,66.12,73000.0,44.0841,44.0908,44.0575,44.0775,73000.0
2013-01-07 13:50:00,66.12,66.13,66.11,66.12,27600.0,44.0775,44.0841,44.0708,44.0775,27600.0
2013-01-07 14:00:00,66.11,66.14,66.1,66.14,47800.0,44.0708,44.0908,44.0641,44.0908,47800.0
2013-01-07 14:10:00,66.13,66.15,66.12,66.13,63100.0,44.0841,44.0975,44.0775,44.0841,63100.0
2013-01-07 14:20:00,66.14,66.16,66.12,66.15,48000.0,44.0908,44.1041,44.0775,44.0975,48000.0
2013-01-07 14:30:00,66.14,66.16,66.12,66.13,87900.0,44.0908,44.1041,44.0775,44.0841,87900.0
2013-01-07 14:40:00,66.14,66.17,66.14,66.17,54200.0,44.0908,44.1108,44.0908,44.1108,54200.0
2013-01-07 14:50:00,66.16,66.2,66.16,66.19,153900.0,44.1041,44.1308,44.1041,44.1241,153900.0
2013-01-07 15:00:00,66.2,66.21,66.15,66.16,50900.0,44.1308,44.1375,44.0975,44.1041,50900.0
2013-01-07 15:10:00,66.16,66.18,66.15,66.17,18700.0,44.1041,44.1175,44.0975,44.1108,18700.0
2013-01-07 15:20:00,66.17,66.24,66.17,66.2,74100.0,44.1108,44.1575,44.1108,44.1308,74100.0
2013-01-07 15:30:00,66.2,66.21,66.15,66.15,142200.0,44.1308,44.1375,44.0975,44.0975,142200.0
2013-01-07 15:40:00,66.15,66.18,66.15,66.15,166700.0,44.0975,44.1175,44.0975,44.0975,166700.0
2013-01-07 15:50:00,66.15,66.2,66.14,66.16,494200.0,44.0975,44.1308,44.0908,44.1041,494200.0
2013-01-08 09:30:00,66.07,66.28,66.07,66.16,195500.0,44.0441,44.1841,44.0441,44.1041,195500.0
2013-01-08 09:40:00,66.16,66.21,66.15,66.17,67500.0,44.1041,44.1375,44.0975,44.1108,67500.0
2013-01-08 09:50:00,66.16,66.18,66.07,66.07,128300.0,44.1041,44.1175,44.0441,44.0441,128300.0
2013-01-08 10:00:00,66.07,66.09,65.96,65.99,494700.0,44.0441,44.0575,43.9708,43.9908,494700.0
2013-01-08 10:10:00,65.99,66.0,65.93,65.95,307300.0,43.9908,43.9975,43.9508,43.9641,307300.0
2013-01-08 10:20:00,65.95,66.04,65.94,66.03,242400.0,43.9641,44.0241,43.9575,44.0175,242400.0
2013-01-08 10:30:00,66.04,66.06,66.02,66.03,208100.0,44.0241,44.0375,44.0108,44.0175,208100.0
2013-01-08 10:40:00,66.03,66.05,65.99,65.99,118200.0,44.0175,44.0308,43.9908,43.9908,118200.0
2013-01-08 10:50:00,65.99,66.02,65.98,66.01,66800.0,43.9908,44.0108,43.9841,44.0041,66800.0
2013-01-08 11:00:00,66.0,66.02,65.97,65.97,72400.0,43.9975,44.0108,43.9775,43.9775,72400.0
2013-01-08 11:10:00,65.97,65.98,65.96,65.96,54200.0,43.9775,43.9841,43.9708,43.9708,54200.0
2013-01-08 11:20:00,65.96,66.0,65.96,65.98,41200.0,43.9708,43.9975,43.9708,43.9841,41200.0
2013-01-08 11:30:00,65.98,66.02,65.98,66.01,33800.0,43.9841,44.0108,43.9841,44.0041,33800.0
2013-01-08 11:40:00,66.02,66.02,65.99,65.99,94100.0,44.0108,44.0108,43.9908,43.9908,94100.0
2013-01-08 11:50:00,65.99,66.01,65.98,65.99,63900.0,43.9908,44.0041,43.9841,43.9908,63900.0
2013-01-08 12:00:00,65.99,66.03,65.99,66.0,60000.0,43.9908,44.0175,43.9908,43.9975,60000.0
2013-01-08 12:10:00,66.01,66.01,65.99,66.0,46300.0,44.0041,44.0041,43.9908,43.9975,46300.0
2013-01-08 12:20:00,65.99,66.0,65.94,65.95,103600.0,43.9908,43.9975,43.9575,43.9641,103600.0
2013-01-08 12:30:00,65.94,65.95,65.93,65.94,78300.0,43.9575,43.9641,43.9508,43.9575,78300.0
2013-01-08 12:40:00,65.94,65.95,65.93,65.95,54500.0,43.9575,43.9641,43.9508,43.9641,54500.0
2013-01-08 12:50:00,65.95,65.95,65.91,65.93,37100.0,43.9641,43.9641,43.9375,43.9508,37100.0
2013-01-08 13:00:00,65.93,65.94,65.91,65.93,131000.0,43.9508,43.9575,43.9375,43.9508,131000.0
2013-01-08 13:10:00,65.94,65.95,65.93,65.95,36000.0,43.9575,43.9641,43.9508,43.9641,36000.0
2013-01-08 13:20:00,65.95,65.98,65.94,65.96,186300.0,43.9641,43.9841,43.9575,43.9708,186300.0
2013-01-08 13:30:00,65.98,65.98,65.95,65.97,23700.0,43.9841,43.9841,43.9641,43.9775,23700.0
2013-01-08 13:40:00,65.96,65.98,65.94,65.94,107100.0,43.9708,43.9841,43.9575,43.9575,107100.0
2013-01-08 13:50:00,65.95,65.98,65.94,65.98,116400.0,43.9641,43.9841,43.9575,43.9841,116400.0
2013-01-08 14:00:00,65.98,66.01,65.97,65.98,75900.0,43.9841,44.0041,43.9775,43.9841,75900.0
2013-01-08 14:10:00,65.97,65.99,65.94,65.94,68500.0,43.9775,43.9908,43.9575,43.9575,68500.0
2013-01-08 14:20:00,65.94,65.95,65.92,65.92,162900.0,43.9575,43.9641,43.9441,43.9441,162900.0
2013-01-08 14:30:00,65.92,65.94,65.91,65.93,77900.0,43.9441,43.9575,43.9375,43.9508,77900.0
2013-01-08 14:40:00,65.92,65.93,65.9,65.92,25900.0,43.9441,43.9508,43.9308,43.9441,25900.0
2013-01-08 14:50:00,65.92,65.93,65.91,65.92,33400.0,43.9441,43.9508,43.9375,43.9441,33400.0
2013-01-08 15:00:00,65.92,65.95,65.92,65.95,79800.0,43.9441,43.9641,43.9441,43.9641,79800.0
2013-01-08 15:10:00,65.95,66.03,65.95,66.03,117200.0,43.9641,44.0175,43.9641,44.0175,117200.0
2013-01-08 15:20:00,66.03,66.06,66.01,66.03,133400.0,44.0175,44.0375,44.0041,44.0175,133400.0
2013-01-08 15:30:00,66.03,66.05,66.0,66.01,99700.0,44.0175,44.0308,43.9975,44.0041,99700.0
2013-01-08 15:40:00,66.0,66.02,65.98,66.02,129200.0,43.9975,44.0108,43.9841,44.0108,129200.0
2013-01-08 15:50:00,66.02,66.09,66.02,66.09,787800.0,44.0108,44.0575,44.0108,44.0575,787800.0
2013-01-09 09:30:00,66.23,66.33,66.15,66.21,273900.0,44.1508,44.2175,44.0975,44.1375,273900.0
2013-01-09 09:40:00,66.2,66.22,66.13,66.15,133800.0,44.1308,44.1441,44.0841,44.0975,133800.0
2013-01-09 09:50:00,66.16,66.21,66.15,66.15,118500.0,44.1041,44.1375,44.0975,44.0975,118500.0
2013-01-09 10:00:00,66.15,66.27,66.15,66.26,85900.0,44.0975,44.1775,44.0975,44.1708,85900.0
2013-01-09 10:10:00,66.27,66.31,66.26,66.28,103000.0,44.1775,44.2041,44.1708,44.1841,103000.0
2013-01-09 10:20:00,66.29,66.3,66.24,66.3,63400.0,44.1908,44.1975,44.1575,44.1975,63400.0
2013-01-09 10:30:00,66.3,66.34,66.29,66.33,58200.0,44.1975,44.2241,44.1908,44.2175,58200.0
2013-01-09 10:40:00,66.34,66.35,66.31,66.33,75500.0,44.2241,44.2308,44.2041,44.2175,75500.0
2013-01-09 10:50:00,66.33,66.36,66.31,66.36,60100.0,44.2175,44.2374,44.2041,44.2374,60100.0
2013-01-09 11:00:00,66.36,66.38,66.34,66.37,55400.0,44.2374,44.2508,44.2241,44.2441,55400.0
2013-01-09 11:10:00,66.37,66.41,66.37,66.38,64000.0,44.2441,44.2708,44.2441,44.2508,64000.0
2013-01-09 11:20:00,66.38,66.42,66.37,66.4,150200.0,44.2508,44.2774,44.2441,44.2641,150200.0
2013-01-09 11:30:00,66.41,66.42,66.39,66.41,64700.0,44.2708,44.2774,44.2574,44.2708,64700.0
2013-01-09 11:40:00,66.42,66.43,66.4,66.42,28700.0,44.2774,44.2841,44.2641,44.2774,28700.0
2013-01-09 11:50:00,66.41,66.41,66.33,66.37,98600.0,44.2708,44.2708,44.2175,44.2441,98600.0
2013-01-09 12:00:00,66.37,66.38,66.36,66.37,28000.0,44.2441,44.2508,44.2374,44.2441,28000.0
2013-01-09 12:10:00,66.37,66.39,66.36,66.37,59900.0,44.2441,44.2574,44.2374,44.2441,59900.0
2013-01-09 12:20:00,66.37,66.38,66.36,66.36,29100.0,44.2441,44.2508,44.2374,44.2374,29100.0
2013-01-09 12:30:00,66.37,66.37,66.33,66.34,62400.0,44.2441,44.2441,44.2175,44.2241,62400.0
2013-01-09 12:40:00,66.35,66.36,66.32,66.33,48200.0,44.2308,44.2374,44.2108,44.2175,48200.0
2013-01-09 12:50:00,66.33,66.37,66.32,66.37,24700.0,44.2175,44.2441,44.2108,44.2441,24700.0
2013-01-09 13:00:00,66.38,66.38,66.34,66.35,66600.0,44.2508,44.2508,44.2241,44.2308,66600.0
2013-01-09 13:10:00,66.36,66.36,66.32,66.35,72800.0,44.2374,44.2374,44.2108,44.2308,72800.0
2013-01-09 13:20:00,66.35,66.36,66.33,66.36,44800.0,44.2308,44.2374,44.2175,44.2374,44800.0
2013-01-09 13:30:00,66.35,66.36,66.32,66.33,90700.0,44.2308,44.2374,44.2108,44.2175,90700.0
2013-01-09 13:40:00,66.34,66.34,66.32,66.34,65600.0,44.2241,44.2241,44.2108,44.2241,65600.0
2013-01-09 13:50:00,66.34,66.34,66.3,66.32,135600.0,44.2241,44.2241,44.1975,44.2108,135600.0
2013-01-09 14:00:00,66.31,66.34,66.3,66.32,51400.0,44.2041,44.2241,44.1975,44.2108,51400.0
2013-01-09 14:10:00,66.32,66.33,66.31,66.33,28000.0,44.2108,44.2175,44.2041,44.2175,28000.0
2013-01-09 14:20:00,66.33,66.33,66.31,66.33,34800.0,44.2175,44.2175,44.2041,44.2175,34800.0
2013-01-09 14:30:00,66.32,66.33,66.3,66.31,60300.0,44.2108,44.2175,44.1975,44.2041,60300.0
2013-01-09 14:40:00,66.3,66.33,66.3,66.31,25700.0,44.1975,44.2175,44.1975,44.2041,25700.0
2013-01-09 14:50:00,66.31,66.33,66.28,66.31,58800.0,44.2041,44.2175,44.1841,44.2041,58800.0
2013-01-09 15:00:00,66.3,66.31,66.28,66.29,57800.0,44.1975,44.2041,44.1841,44.1908,57800.0
2013-01-09 15:10:00,66.29,66.31,66.28,66.28,104500.0,44.1908,44.2041,44.1841,44.1841,104500.0
2013-01-09 15:20:00,66.29,66.36,66.29,66.35,95300.0,44.1908,44.2374,44.1908,44.2308,95300.0
2013-01-09 15:30:00,66.35,66.36,66.3,66.31,133600.0,44.2308,44.2374,44.1975,44.2041,133600.0
2013-01-09 15:40:00,66.31,66.38,66.31,66.35,296800.0,44.2041,44.2508,44.2041,44.2308,296800.0
2013-01-09 15:50:00,66.35,66.38,66.29,66.37,955900.0,44.2308,44.2508,44.1908,44.2441,955900.0
2013-01-10 09:30:00,66.7,66.7,66.39,66.39,420700.0,44.4641,44.4641,44.2574,44.2574,420700.0
2013-01-10 09:40:00,66.39,66.48,66.37,66.38,159100.0,44.2574,44.3174,44.2441,44.2508,159100.0
2013-01-10 09:50:00,66.38,66.41,66.35,66.41,66400.0,44.2508,44.2708,44.2308,44.2708,66400.0
2013-01-10 10:00:00,66.4,66.42,66.38,66.39,118800.0,44.2641,44.2774,44.2508,44.2574,118800.0
2013-01-10 10:10:00,66.4,66.43,66.37,66.43,252200.0,44.2641,44.2841,44.2441,44.2841,252200.0
2013-01-10 10:20:00,66.43,66.43,66.35,66.36,115200.0,44.2841,44.2841,44.2308,44.2374,115200.0
2013-01-10 10:30:00,66.35,66.35,66.3,66.34,152700.0,44.2308,44.2308,44.1975,44.2241,152700.0
2013-01-10 10:40:00,66.33,66.36,66.31,66.35,46600.0,44.2175,44.2374,44.2041,44.2308,46600.0
2013-01-10 10:50:00,66.36,66.38,66.3,66.31,92300.0,44.2374,44.2508,44.1975,44.2041,92300.0
2013-01-10 11:00:00,66.31,66.37,66.28,66.36,82700.0,44.2041,44.2441,44.1841,44.2374,82700.0
2013-01-10 11:10:00,66.35,66.36,66.32,66.35,72900.0,44.2308,44.2374,44.2108,44.2308,72900.0
2013-01-10 11:20:00,66.34,66.39,66.34,66.37,58600.0,44.2241,44.2574,44.2241,44.2441,58600.0
2013-01-10 11:30:00,66.37,66.39,66.33,66.35,74200.0,44.2441,44.2574,44.2175,44.2308,74200.0
2013-01-10 11:40:00,66.34,66.35,66.33,66.35,42500.0,44.2241,44.2308,44.2175,44.2308,42500.0
2013-01-10 11:50:00,66.34,66.37,66.34,66.36,64800.0,44.2241,44.2441,44.2241,44.2374,64800.0
2013-01-10 12:00:00,66.37,66.37,66.35,66.37,85200.0,44.2441,44.2441,44.2308,44.2441,85200.0
2013-01-10 12:10:00,66.37,66.38,66.36,66.37,61300.0,44.2441,44.2508,44.2374,44.2441,61300.0
2013-01-10 12:20:00,66.38,66.38,66.36,66.37,53700.0,44.2508,44.2508,44.2374,44.2441,53700.0
2013-01-10 12:30:00,66.37,66.38,66.36,66.36,55200.0,44.2441,44.2508,44.2374,44.2374,55200.0
2013-01-10 12:40:00,66.37,66.39,66.36,66.39,51300.0,44.2441,44.2574,44.2374,44.2574,51300.0
2013-01-10 12:50:00,66.39,66.44,66.37,66.43,68100.0,44.2574,44.2908,44.2441,44.2841,68100.0
2013-01-10 13:00:00,66.44,66.45,66.4,66.42,37500.0,44.2908,44.2974,44.2641,44.2774,37500.0
2013-01-10 13:10:00,66.42,66.43,66.38,66.39,38200.0,44.2774,44.2841,44.2508,44.2574,38200.0
2013-01-10 13:20:00,66.39,66.41,66.37,66.38,34100.0,44.2574,44.2708,44.2441,44.2508,34100.0
2013-01-10 13:30:00,66.38,66.38,66.34,66.35,66900.0,44.2508,44.2508,44.2241,44.2308,66900.0
2013-01-10 13:40:00,66.34,66.35,66.33,66.34,83500.0,44.2241,44.2308,44.2175,44.2241,83500.0
2013-01-10 13:50:00,66.34,66.34,66.3,66.31,100100.0,44.2241,44.2241,44.1975,44.2041,100100.0
2013-01-10 14:00:00,66.31,66.33,66.29,66.3,70100.0,44.2041,44.2175,44.1908,44.1975,70100.0
2013-01-10 14:10:00,66.29,66.3,66.27,66.28,47900.0,44.1908,44.1975,44.1775,44.1841,47900.0
2013-01-10 14:20:00,66.28,66.29,66.27,66.27,57600.0,44.1841,44.1908,44.1775,44.1775,57600.0
2013-01-10 14:30:00,66.27,66.32,66.27,66.32,47800.0,44.1775,44.2108,44.1775,44.2108,47800.0
2013-01-10 14:40:00,66.32,66.34,66.31,66.34,60700.0,44.2108,44.2241,44.2041,44.2241,60700.0
2013-01-10 14:50:00,66.34,66.39,66.34,66.39,70000.0,44.2241,44.2574,44.2241,44.2574,70000.0
2013-01-10 15:00:00,66.39,66.47,66.38,66.47,66700.0,44.2574,44.3108,44.2508,44.3108,66700.0
2013-01-10 15:10:00,66.47,66.48,66.44,66.48,74000.0,44.3108,44.3174,44.2908,44.3174,74000.0
2013-01-10 15:20:00,66.48,66.51,66.46,66.5,134000.0,44.3174,44.3374,44.3041,44.3308,134000.0
2013-01-10 15:30:00,66.5,66.53,66.47,66.51,242400.0,44.3308,44.3508,44.3108,44.3374,242400.0
2013-01-10 15:40:00,66.52,66.53,66.5,66.51,142900.0,44.3441,44.3508,44.3308,44.3374,142900.0
2013-01-10 15:50:00,66.51,66.52,66.48,66.5,1097800.0,44.3374,44.3441,44.3174,44.3308,1097800.0
2013-01-11 09:30:00,66.5,66.67,66.36,66.38,323100.0,44.3308,44.4441,44.2374,44.2508,323100.0
2013-01-11 09:40:00,66.37,66.39,66.31,66.34,301100.0,44.2441,44.2574,44.2041,44.2241,301100.0
2013-01-11 09:50:00,66.35,66.41,66.32,66.39,125400.0,44.2308,44.2708,44.2108,44.2574,125400.0
2013-01-11 10:00:00,66.39,66.43,66.33,66.39,168100.0,44.2574,44.2841,44.2175,44.2574,168100.0
2013-01-11 10:10:00,66.39,66.41,66.35,66.41,99700.0,44.2574,44.2708,44.2308,44.2708,99700.0
2013-01-11 10:20:00,66.41,66.42,66.37,66.4,260000.0,44.2708,44.2774,44.2441,44.2641,260000.0
2013-01-11 10:30:00,66.4,66.4,66.36,66.39,55100.0,44.2641,44.2641,44.2374,44.2574,55100.0
2013-01-11 10:40:00,66.39,66.41,66.37,66.41,62000.0,44.2574,44.2708,44.2441,44.2708,62000.0
2013-01-11 10:50:00,66.41,66.41,66.34,66.36,43100.0,44.2708,44.2708,44.2241,44.2374,43100.0
2013-01-11 11:00:00,66.37,66.39,66.35,66.37,22800.0,44.2441,44.2574,44.2308,44.2441,22800.0
2013-01-11 11:10:00,66.37,66.37,66.33,66.34,49600.0,44.2441,44.2441,44.2175,44.2241,49600.0
2013-01-11 11:20:00,66.34,66.35,66.3,66.3,61900.0,44.2241,44.2308,44.1975,44.1975,61900.0
2013-01-11 11:30:00,66.29,66.31,66.26,66.29,41700.0,44.1908,44.2041,44.1708,44.1908,41700.0
2013-01-11 11:40:00,66.3,66.32,66.29,66.31,47100.0,44.1975,44.2108,44.1908,44.2041,47100.0
2013-01-11 11:50:00,66.31,66.34,66.31,66.33,91100.0,44.2041,44.2241,44.2041,44.2175,91100.0
2013-01-11 12:00:00,66.33,66.34,66.32,66.34,15400.0,44.2175,44.2241,44.2108,44.2241,15400.0
2013-01-11 12:10:00,66.34,66.34,66.31,66.33,25500.0,44.2241,44.2241,44.2041,44.2175,25500.0
2013-01-11 12:20:00,66.33,66.34,66.32,66.34,13500.0,44.2175,44.2241,44.2108,44.2241,13500.0
2013-01-11 12:30:00,66.34,66.34,66.29,66.31,164900.0,44.2241,44.2241,44.1908,44.2041,164900.0
2013-01-11 12:40:00,66.31,66.34,66.31,66.34,35500.0,44.2041,44.2241,44.2041,44.2241,35500.0
2013-01-11 12:50:00,66.34,66.35,66.32,66.33,21200.0,44.2241,44.2308,44.2108,44.2175,21200.0
2013-01-11 13:00:00,66.34,66.37,66.34,66.36,28800.0,44.2241,44.2441,44.2241,44.2374,28800.0
2013-01-11 13:10:00,66.36,66.37,66.34,66.35,27800.0,44.2374,44.2441,44.2241,44.2308,27800.0
2013-01-11 13:20:00,66.35,66.38,66.34,66.38,30800.0,44.2308,44.2508,44.2241,44.2508,30800.0
2013-01-11 13:30:00,66.39,66.41,66.38,66.4,32600.0,44.2574,44.2708,44.2508,44.2641,32600.0
2013-01-11 13:40:00,66.4,66.4,66.33,66.35,51300.0,44.2641,44.2641,44.2175,44.2308,51300.0
2013-01-11 13:50:00,66.35,66.35,66.32,66.35,34700.0,44.2308,44.2308,44.2108,44.2308,34700.0
2013-01-11 14:00:00,66.35,66.39,66.35,66.39,39900.0,44.2308,44.2574,44.2308,44.2574,39900.0
2013-01-11 14:10:00,66.39,66.42,66.38,66.42,39700.0,44.2574,44.2774,44.2508,44.2774,39700.0
2013-01-11 14:20:00,66.42,66.42,66.39,66.42,27600.0,44.2774,44.2774,44.2574,44.2774,27600.0
2013-01-11 14:30:00,66.42,66.44,66.41,66.43,31600.0,44.2774,44.2908,44.2708,44.2841,31600.0
2013-01-11 14:40:00,66.43,66.44,66.41,66.42,105600.0,44.2841,44.2908,44.2708,44.2774,105600.0
2013-01-11 14:50:00,66.42,66.44,66.4,66.42,49300.0,44.2774,44.2908,44.2641,44.2774,49300.0
2013-01-11 15:00:00,66.42,66.42,66.39,66.39,80100.0,44.2774,44.2774,44.2574,44.2574,80100.0
2013-01-11 15:10:00,66.4,66.4,66.38,66.39,42500.0,44.2641,44.2641,44.2508,44.2574,42500.0
2013-01-11 15:20:00,66.39,66.42,66.38,66.4,142800.0,44.2574,44.2774,44.2508,44.2641,142800.0
2013-01-11 15:30:00,66.39,66.4,66.38,66.39,140200.0,44.2574,44.2641,44.2508,44.2574,140200.0
2013-01-11 15:40:00,66.39,66.5,66.38,66.49,208300.0,44.2574,44.3308,44.2508,44.3241,208300.0
2013-01-11 15:50:00,66.48,66.51,66.48,66.51,481100.0,44.3174,44.3374,44.3174,44.3374,481100.0
2013-01-14 09:30:00,66.6,66.68,66.4,66.53,521300.0,44.3974,44.4508,44.2641,44.3508,521300.0
2013-01-14 09:40:00,66.53,66.53,66.46,66.48,459200.0,44.3508,44.3508,44.3041,44.3174,459200.0
2013-01-14 09:50:00,66.48,66.5,66.42,66.44,309500.0,44.3174,44.3308,44.2774,44.2908,309500.0
2013-01-14 10:00:00,66.44,66.5,66.43,66.49,128300.0,44.2908,44.3308,44.2841,44.3241,128300.0
2013-01-14 10:10:00,66.5,66.51,66.48,66.49,140600.0,44.3308,44.3374,44.3174,44.3241,140600.0
2013-01-14 10:20:00,66.48,66.5,66.45,66.5,135100.0,44.3174,44.3308,44.2974,44.3308,135100.0
2013-01-14 10:30:00,66.5,66.51,66.48,66.48,198500.0,44.3308,44.3374,44.3174,44.3174,198500.0
2013-01-14 10:40:00,66.49,66.51,66.49,66.5,197700.0,44.3241,44.3374,44.3241,44.3308,197700.0
2013-01-14 10:50:00,66.5,66.51,66.47,66.48,149600.0,44.3308,44.3374,44.3108,44.3174,149600.0
2013-01-14 11:00:00,66.48,66.51,66.48,66.49,85700.0,44.3174,44.3374,44.3174,44.3241,85700.0
2013-01-14 11:10:00,66.5,66.5,66.49,66.5,25600.0,44.3308,44.3308,44.3241,44.3308,25600.0
2013-01-14 11:20:00,66.5,66.51,66.49,66.5,140200.0,44.3308,44.3374,44.3241,44.3308,140200.0
2013-01-14 11:30:00,66.5,66.5,66.48,66.49,78500.0,44.3308,44.3308,44.3174,44.3241,78500.0
2013-01-14 11:40:00,66.48,66.5,66.47,66.5,45600.0,44.3174,44.3308,44.3108,44.3308,45600.0
2013-01-14 11:50:00,66.5,66.51,66.49,66.5,61000.0,44.3308,44.3374,44.3241,44.3308,61000.0
2013-01-14 12:00:00,66.5,66.52,66.49,66.49,169000.0,44.3308,44.3441,44.3241,44.3241,169000.0
2013-01-14 12:10:00,66.5,66.5,66.48,66.49,68700.0,44.3308,44.3308,44.3174,44.3241,68700.0
2013-01-14 12:20:00,66.49,66.51,66.48,66.5,51000.0,44.3241,44.3374,44.3174,44.3308,51000.0
2013-01-14 12:30:00,66.5,66.55,66.5,66.55,42400.0,44.3308,44.3641,44.3308,44.3641,42400.0
2013-01-14 12:40:00,66.55,66.57,66.54,66.56,83600.0,44.3641,44.3774,44.3574,44.3708,83600.0
2013-01-14 12:50:00,66.56,66.57,66.55,66.56,19600.0,44.3708,44.3774,44.3641,44.3708,19600.0
2013-01-14 13:00:00,66.56,66.56,66.51,66.52,98400.0,44.3708,44.3708,44.3374,44.3441,98400.0
2013-01-14 13:10:00,66.51,66.55,66.5,66.54,81900.0,44.3374,44.3641,44.3308,44.3574,81900.0
2013-01-14 13:20:00,66.55,66.56,66.53,66.54,52800.0,44.3641,44.3708,44.3508,44.3574,52800.0
2013-01-14 13:30:00,66.54,66.56,66.53,66.56,32700.0,44.3574,44.3708,44.3508,44.3708,32700.0
2013-01-14 13:40:00,66.56,66.56,66.52,66.53,65700.0,44.3708,44.3708,44.3441,44.3508,65700.0
2013-01-14 13:50:00,66.53,66.54,66.51,66.52,47700.0,44.3508,44.3574,44.3374,44.3441,47700.0
2013-01-14 14:00:00,66.52,66.53,66.5,66.52,64400.0,44.3441,44.3508,44.3308,44.3441,64400.0
2013-01-14 14:10:00,66.51,66.53,66.5,66.53,37200.0,44.3374,44.3508,44.3308,44.3508,37200.0
2013-01-14 14:20:00,66.52,66.53,66.5,66.51,72900.0,44.3441,44.3508,44.3308,44.3374,72900.0
2013-01-14 14:30:00,66.52,66.54,66.51,66.53,50300.0,44.3441,44.3574,44.3374,44.3508,50300.0
2013-01-14 14:40:00,66.52,66.53,66.51,66.53,48900.0,44.3441,44.3508,44.3374,44.3508,48900.0
2013-01-14 14:50:00,66.53,66.54,66.53,66.54,53500.0,44.3508,44.3574,44.3508,44.3574,53500.0
2013-01-14 15:00:00,66.53,66.59,66.53,66.59,64600.0,44.3508,44.3908,44.3508,44.3908,64600.0
2013-01-14 15:10:00,66.59,66.59,66.58,66.59,66400.0,44.3908,44.3908,44.3841,44.3908,66400.0
2013-01-14 15:20:00,66.59,66.61,66.58,66.61,77600.0,44.3908,44.4041,44.3841,44.4041,77600.0
2013-01-14 15:30:00,66.6,66.61,66.54,66.55,98900.0,44.3974,44.4041,44.3574,44.3641,98900.0
2013-01-14 15:40:00,66.55,66.55,66.53,66.54,157700.0,44.3641,44.3641,44.3508,44.3574,157700.0
2013-01-14 15:50:00,66.53,66.59,66.51,66.58,642100.0,44.3508,44.3908,44.3374,44.3841,642100.0
2013-01-15 09:30:00,66.49,66.55,66.37,66.51,132200.0,44.3241,44.3641,44.2441,44.3374,132200.0
2013-01-15 09:40:00,66.52,66.58,66.4,66.58,171800.0,44.3441,44.3841,44.2641,44.3841,171800.0
2013-01-15 09:50:00,66.57,66.63,66.46,66.59,266300.0,44.3774,44.4174,44.3041,44.3908,266300.0
2013-01-15 10:00:00,66.6,66.63,66.58,66.61,152700.0,44.3974,44.4174,44.3841,44.4041,152700.0
2013-01-15 10:10:00,66.61,66.64,66.6,66.62,107000.0,44.4041,44.4241,44.3974,44.4108,107000.0
2013-01-15 10:20:00,66.63,66.63,66.57,66.58,105000.0,44.4174,44.4174,44.3774,44.3841,105000.0
2013-01-15 10:30:00,66.58,66.59,66.55,66.58,84700.0,44.3841,44.3908,44.3641,44.3841,84700.0
2013-01-15 10:40:00,66.59,66.63,66.58,66.61,106200.0,44.3908,44.4174,44.3841,44.4041,106200.0
2013-01-15 10:50:00,66.61,66.67,66.6,66.65,96100.0,44.4041,44.4441,44.3974,44.4308,96100.0
2013-01-15 11:00:00,66.67,66.68,66.65,66.66,64100.0,44.4441,44.4508,44.4308,44.4374,64100.0
2013-01-15 11:10:00,66.66,66.66,66.63,66.63,37100.0,44.4374,44.4374,44.4174,44.4174,37100.0
2013-01-15 11:20:00,66.64,66.66,66.62,66.62,58700.0,44.4241,44.4374,44.4108,44.4108,58700.0
2013-01-15 11:30:00,66.62,66.65,66.62,66.63,71700.0,44.4108,44.4308,44.4108,44.4174,71700.0
2013-01-15 11:40:00,66.63,66.64,66.61,66.64,60100.0,44.4174,44.4241,44.4041,44.4241,60100.0
2013-01-15 11:50:00,66.63,66.66,66.62,66.66,32700.0,44.4174,44.4374,44.4108,44.4374,32700.0
2013-01-15 12:00:00,66.65,66.66,66.63,66.65,28000.0,44.4308,44.4374,44.4174,44.4308,28000.0
2013-01-15 12:10:00,66.65,66.67,66.63,66.66,24700.0,44.4308,44.4441,44.4174,44.4374,24700.0
2013-01-15 12:20:00,66.65,66.66,66.64,66.66,18100.0,44.4308,44.4374,44.4241,44.4374,18100.0
2013-01-15 12:30:00,66.66,66.69,66.65,66.68,35700.0,44.4374,44.4574,44.4308,44.4508,35700.0
2013-01-15 12:40:00,66.68,66.69,66.66,66.69,45800.0,44.4508,44.4574,44.4374,44.4574,45800.0
2013-01-15 12:50:00,66.69,66.69,66.66,66.66,15500.0,44.4574,44.4574,44.4374,44.4374,15500.0
2013-01-15 13:00:00,66.66,66.7,66.66,66.69,138500.0,44.4374,44.4641,44.4374,44.4574,138500.0
2013-01-15 13:10:00,66.7,66.71,66.68,66.71,81600.0,44.4641,44.4708,44.4508,44.4708,81600.0
2013-01-15 13:20:00,66.7,66.71,66.68,66.68,35700.0,44.4641,44.4708,44.4508,44.4508,35700.0
2013-01-15 13:30:00,66.69,66.7,66.67,66.68,40100.0,44.4574,44.4641,44.4441,44.4508,40100.0
2013-01-15 13:40:00,66.68,66.69,66.66,66.66,115100.0,44.4508,44.4574,44.4374,44.4374,115100.0
2013-01-15 13:50:00,66.67,66.68,66.66,66.67,44700.0,44.4441,44.4508,44.4374,44.4441,44700.0
2013-01-15 14:00:00,66.67,66.68,66.65,66.66,186100.0,44.4441,44.4508,44.4308,44.4374,186100.0
2013-01-15 14:10:00,66.67,66.68,66.66,66.68,22500.0,44.4441,44.4508,44.4374,44.4508,22500.0
2013-01-15 14:20:00,66.68,66.68,66.66,66.66,25700.0,44.4508,44.4508,44.4374,44.4374,25700.0
2013-01-15 14:30:00,66.66,66.68,66.66,66.68,32500.0,44.4374,44.4508,44.4374,44.4508,32500.0
2013-01-15 14:40:00,66.68,66.74,66.68,66.74,131200.0,44.4508,44.4908,44.4508,44.4908,131200.0
2013-01-15 14:50:00,66.74,66.78,66.74,66.77,54300.0,44.4908,44.5174,44.4908,44.5108,54300.0
2013-01-15 15:00:00,66.77,66.83,66.77,66.83,149100.0,44.5108,44.5508,44.5108,44.5508,149100.0
2013-01-15 15:10:00,66.83,66.84,66.82,66.83,119700.0,44.5508,44.5574,44.5441,44.5508,119700.0
2013-01-15 15:20:00,66.83,66.86,66.83,66.84,99000.0,44.5508,44.5708,44.5508,44.5574,99000.0
2013-01-15 15:30:00,66.85,66.85,66.83,66.84,130800.0,44.5641,44.5641,44.5508,44.5574,130800.0
2013-01-15 15:40:00,66.84,66.93,66.84,66.92,270900.0,44.5574,44.6174,44.5574,44.6108,270900.0
2013-01-15 15:50:00,66.92,66.97,66.67,66.83,2258100.0,44.6108,44.6441,44.4441,44.5508,2258100.0
2013-01-16 09:30:00,66.76,66.85,66.59,66.59,809800.0,44.5041,44.5641,44.3908,44.3908,809800.0
2013-01-16 09:40:00,66.6,66.71,66.59,66.71,402500.0,44.3974,44.4708,44.3908,44.4708,402500.0
2013-01-16 09:50:00,66.72,66.79,66.71,66.79,229700.0,44.4774,44.5241,44.4708,44.5241,229700.0
2013-01-16 10:00:00,66.79,66.85,66.76,66.76,256000.0,44.5241,44.5641,44.5041,44.5041,256000.0
2013-01-16 10:10:00,66.77,66.8,66.75,66.76,59900.0,44.5108,44.5308,44.4974,44.5041,59900.0
2013-01-16 10:20:00,66.76,66.78,66.73,66.78,142800.0,44.5041,44.5174,44.4841,44.5174,142800.0
2013-01-16 10:30:00,66.77,66.8,66.75,66.77,95600.0,44.5108,44.5308,44.4974,44.5108,95600.0
2013-01-16 10:40:00,66.78,66.81,66.77,66.81,55500.0,44.5174,44.5374,44.5108,44.5374,55500.0
2013-01-16 10:50:00,66.81,66.83,66.77,66.79,168200.0,44.5374,44.5508,44.5108,44.5241,168200.0
2013-01-16 11:00:00,66.79,66.8,66.76,66.8,68700.0,44.5241,44.5308,44.5041,44.5308,68700.0
2013-01-16 11:10:00,66.8,66.83,66.79,66.79,164300.0,44.5308,44.5508,44.5241,44.5241,164300.0
2013-01-16 11:20:00,66.8,66.83,66.79,66.79,90300.0,44.5308,44.5508,44.5241,44.5241,90300.0
2013-01-16 11:30:00,66.78,66.81,66.78,66.79,50800.0,44.5174,44.5374,44.5174,44.5241,50800.0
2013-01-16 11:40:00,66.79,66.8,66.77,66.78,70000.0,44.5241,44.5308,44.5108,44.5174,70000.0
2013-01-16 11:50:00,66.78,66.8,66.75,66.76,71400.0,44.5174,44.5308,44.4974,44.5041,71400.0
2013-01-16 12:00:00,66.77,66.78,66.7,66.71,41300.0,44.5108,44.5174,44.4641,44.4708,41300.0
2013-01-16 12:10:00,66.7,66.71,66.66,66.66,58500.0,44.4641,44.4708,44.4374,44.4374,58500.0
2013-01-16 12:20:00,66.67,66.67,66.64,66.65,120000.0,44.4441,44.4441,44.4241,44.4308,120000.0
2013-01-16 12:30:00,66.65,66.71,66.65,66.71,40100.0,44.4308,44.4708,44.4308,44.4708,40100.0
2013-01-16 12:40:00,66.71,66.72,66.66,66.7,90200.0,44.4708,44.4774,44.4374,44.4641,90200.0
2013-01-16 12:50:00,66.7,66.74,66.7,66.73,20800.0,44.4641,44.4908,44.4641,44.4841,20800.0
2013-01-16 13:00:00,66.74,66.74,66.72,66.74,88000.0,44.4908,44.4908,44.4774,44.4908,88000.0
2013-01-16 13:10:00,66.74,66.76,66.72,66.75,26800.0,44.4908,44.5041,44.4774,44.4974,26800.0
2013-01-16 13:20:00,66.76,66.78,66.73,66.74,83600.0,44.5041,44.5174,44.4841,44.4908,83600.0
2013-01-16 13:30:00,66.74,66.77,66.73,66.76,34000.0,44.4908,44.5108,44.4841,44.5041,34000.0
2013-01-16 13:40:00,66.76,66.78,66.73,66.73,76300.0,44.5041,44.5174,44.4841,44.4841,76300.0
2013-01-16 13:50:00,66.74,66.75,66.72,66.73,17900.0,44.4908,44.4974,44.4774,44.4841,17900.0
2013-01-16 14:00:00,66.74,66.76,66.73,66.75,40000.0,44.4908,44.5041,44.4841,44.4974,40000.0
2013-01-16 14:10:00,66.74,66.76,66.73,66.75,94600.0,44.4908,44.5041,44.4841,44.4974,94600.0
2013-01-16 14:20:00,66.75,66.77,66.73,66.76,38700.0,44.4974,44.5108,44.4841,44.5041,38700.0
2013-01-16 14:30:00,66.76,66.77,66.75,66.76,16600.0,44.5041,44.5108,44.4974,44.5041,16600.0
2013-01-16 14:40:00,66.75,66.78,66.74,66.77,101300.0,44.4974,44.5174,44.4908,44.5108,101300.0
2013-01-16 14:50:00,66.77,66.78,66.76,66.77,34500.0,44.5108,44.5174,44.5041,44.5108,34500.0
2013-01-16 15:00:00,66.78,66.8,66.77,66.78,40500.0,44.5174,44.5308,44.5108,44.5174,40500.0
2013-01-16 15:10:00,66.78,66.8,66.78,66.8,44200.0,44.5174,44.5308,44.5174,44.5308,44200.0
2013-01-16 15:20:00,66.79,66.81,66.78,66.79,113900.0,44.5241,44.5374,44.5174,44.5241,113900.0
2013-01-16 15:30:00,66.79,66.8,66.78,66.8,64400.0,44.5241,44.5308,44.5174,44.5308,64400.0
2013-01-16 15:40:00,66.8,66.8,66.77,66.78,124800.0,44.5308,44.5308,44.5108,44.5174,124800.0
2013-01-16 15:50:00,66.78,66.82,66.77,66.8,441600.0,44.5174,44.5441,44.5108,44.5308,441600.0
2013-01-17 09:30:00,67.06,67.07,66.93,66.99,121800.0,44.7041,44.7108,44.6174,44.6574,121800.0
2013-01-17 09:40:00,66.99,67.01,66.93,66.96,75800.0,44.6574,44.6708,44.6174,44.6374,75800.0
2013-01-17 09:50:00,66.96,67.02,66.96,67.0,99500.0,44.6374,44.6774,44.6374,44.6641,99500.0
2013-01-17 10:00:00,67.0,67.05,66.95,67.04,200300.0,44.6641,44.6974,44.6308,44.6908,200300.0
2013-01-17 10:10:00,67.04,67.09,67.04,67.07,212900.0,44.6908,44.7241,44.6908,44.7108,212900.0
2013-01-17 10:20:00,67.08,67.09,67.04,67.05,54000.0,44.7174,44.7241,44.6908,44.6974,54000.0
2013-01-17 10:30:00,67.05,67.06,67.03,67.04,44300.0,44.6974,44.7041,44.6841,44.6908,44300.0
2013-01-17 10:40:00,67.04,67.08,67.03,67.04,150000.0,44.6908,44.7174,44.6841,44.6908,150000.0
2013-01-17 10:50:00,67.05,67.07,67.01,67.05,51400.0,44.6974,44.7108,44.6708,44.6974,51400.0
2013-01-17 11:00:00,67.05,67.06,67.03,67.04,46800.0,44.6974,44.7041,44.6841,44.6908,46800.0
2013-01-17 11:10:00,67.05,67.07,67.04,67.05,13200.0,44.6974,44.7108,44.6908,44.6974,13200.0
2013-01-17 11:20:00,67.05,67.11,67.05,67.1,201700.0,44.6974,44.7374,44.6974,44.7308,201700.0
2013-01-17 11:30:00,67.11,67.11,67.09,67.09,84100.0,44.7374,44.7374,44.7241,44.7241,84100.0
2013-01-17 11:40:00,67.09,67.11,67.08,67.08,10900.0,44.7241,44.7374,44.7174,44.7174,10900.0
2013-01-17 11:50:00,67.09,67.11,67.08,67.08,63800.0,44.7241,44.7374,44.7174,44.7174,63800.0
2013-01-17 12:00:00,67.08,67.1,67.08,67.09,12800.0,44.7174,44.7308,44.7174,44.7241,12800.0
2013-01-17 12:10:00,67.1,67.1,67.08,67.1,26100.0,44.7308,44.7308,44.7174,44.7308,26100.0
2013-01-17 12:20:00,67.09,67.15,67.09,67.13,45200.0,44.7241,44.7641,44.7241,44.7508,45200.0
2013-01-17 12:30:00,67.13,67.17,67.12,67.16,91400.0,44.7508,44.7774,44.7441,44.7708,91400.0
2013-01-17 12:40:00,67.17,67.18,67.16,67.17,70100.0,44.7774,44.7841,44.7708,44.7774,70100.0
2013-01-17 12:50:00,67.16,67.17,67.13,67.13,21200.0,44.7708,44.7774,44.7508,44.7508,21200.0
2013-01-17 13:00:00,67.14,67.14,67.11,67.13,42600.0,44.7574,44.7574,44.7374,44.7508,42600.0
2013-01-17 13:10:00,67.12,67.12,67.09,67.09,22100.0,44.7441,44.7441,44.7241,44.7241,22100.0
2013-01-17 13:20:00,67.09,67.11,67.08,67.08,37300.0,44.7241,44.7374,44.7174,44.7174,37300.0
2013-01-17 13:30:00,67.09,67.1,67.09,67.1,30600.0,44.7241,44.7308,44.7241,44.7308,30600.0
2013-01-17 13:40:00,67.1,67.13,67.1,67.12,33300.0,44.7308,44.7508,44.7308,44.7441,33300.0
2013-01-17 13:50:00,67.11,67.15,67.11,67.15,25100.0,44.7374,44.7641,44.7374,44.7641,25100.0
2013-01-17 14:00:00,67.15,67.16,67.13,67.16,54500.0,44.7641,44.7708,44.7508,44.7708,54500.0
2013-01-17 14:10:00,67.16,67.17,67.15,67.17,23600.0,44.7708,44.7774,44.7641,44.7774,23600.0
2013-01-17 14:20:00,67.17,67.17,67.13,67.13,53400.0,44.7774,44.7774,44.7508,44.7508,53400.0
2013-01-17 14:30:00,67.13,67.16,67.12,67.13,76500.0,44.7508,44.7708,44.7441,44.7508,76500.0
2013-01-17 14:40:00,67.13,67.15,67.12,67.14,104300.0,44.7508,44.7641,44.7441,44.7574,104300.0
2013-01-17 14:50:00,67.14,67.14,67.1,67.11,43600.0,44.7574,44.7574,44.7308,44.7374,43600.0
2013-01-17 15:00:00,67.11,67.13,67.09,67.13,95100.0,44.7374,44.7508,44.7241,44.7508,95100.0
2013-01-17 15:10:00,67.13,67.13,67.1,67.11,113400.0,44.7508,44.7508,44.7308,44.7374,113400.0
2013-01-17 15:20:00,67.11,67.12,67.09,67.1,84200.0,44.7374,44.7441,44.7241,44.7308,84200.0
2013-01-17 15:30:00,67.1,67.13,67.09,67.13,134600.0,44.7308,44.7508,44.7241,44.7508,134600.0
2013-01-17 15:40:00,67.13,67.13,67.09,67.09,187200.0,44.7508,44.7508,44.7241,44.7241,187200.0
2013-01-17 15:50:00,67.09,67.1,67.03,67.03,873900.0,44.7241,44.7308,44.6841,44.6841,873900.0
2013-01-18 09:30:00,67.37,67.37,66.93,66.98,210700.0,44.9107,44.9107,44.6174,44.6508,210700.0
2013-01-18 09:40:00,67.0,67.0,66.94,66.99,93400.0,44.6641,44.6641,44.6241,44.6574,93400.0
2013-01-18 09:50:00,67.0,67.13,66.95,67.13,98400.0,44.6641,44.7508,44.6308,44.7508,98400.0
2013-01-18 10:00:00,67.13,67.13,67.04,67.05,91500.0,44.7508,44.7508,44.6908,44.6974,91500.0
2013-01-18 10:10:00,67.04,67.11,67.04,67.1,40300.0,44.6908,44.7374,44.6908,44.7308,40300.0
2013-01-18 10:20:00,67.1,67.12,67.08,67.11,41900.0,44.7308,44.7441,44.7174,44.7374,41900.0
2013-01-18 10:30:00,67.12,67.12,67.09,67.1,52600.0,44.7441,44.7441,44.7241,44.7308,52600.0
2013-01-18 10:40:00,67.1,67.11,67.09,67.1,34700.0,44.7308,44.7374,44.7241,44.7308,34700.0
2013-01-18 10:50:00,67.11,67.12,67.08,67.08,50600.0,44.7374,44.7441,44.7174,44.7174,50600.0
2013-01-18 11:00:00,67.09,67.09,67.03,67.05,294800.0,44.7241,44.7241,44.6841,44.6974,294800.0
2013-01-18 11:10:00,67.05,67.08,67.03,67.07,83400.0,44.6974,44.7174,44.6841,44.7108,83400.0
2013-01-18 11:20:00,67.08,67.08,67.04,67.06,94400.0,44.7174,44.7174,44.6908,44.7041,94400.0
2013-01-18 11:30:00,67.06,67.08,67.05,67.07,31200.0,44.7041,44.7174,44.6974,44.7108,31200.0
2013-01-18 11:40:00,67.07,67.08,67.01,67.05,55800.0,44.7108,44.7174,44.6708,44.6974,55800.0
2013-01-18 11:50:00,67.04,67.07,67.04,67.07,50900.0,44.6908,44.7108,44.6908,44.7108,50900.0
2013-01-18 12:00:00,67.06,67.09,67.06,67.09,45400.0,44.7041,44.7241,44.7041,44.7241,45400.0
2013-01-18 12:10:00,67.09,67.1,67.07,67.08,38600.0,44.7241,44.7308,44.7108,44.7174,38600.0
2013-01-18 12:20:00,67.08,67.1,67.06,67.06,85300.0,44.7174,44.7308,44.7041,44.7041,85300.0
2013-01-18 12:30:00,67.06,67.06,67.02,67.04,195500.0,44.7041,44.7041,44.6774,44.6908,195500.0
2013-01-18 12:40:00,67.04,67.04,67.01,67.03,65700.0,44.6908,44.6908,44.6708,44.6841,65700.0
2013-01-18 12:50:00,67.03,67.07,67.02,67.02,143800.0,44.6841,44.7108,44.6774,44.6774,143800.0
2013-01-18 13:00:00,67.03,67.06,67.02,67.05,268100.0,44.6841,44.7041,44.6774,44.6974,268100.0
2013-01-18 13:10:00,67.05,67.06,67.03,67.03,225800.0,44.6974,44.7041,44.6841,44.6841,225800.0
2013-01-18 13:20:00,67.04,67.04,67.02,67.02,70600.0,44.6908,44.6908,44.6774,44.6774,70600.0
2013-01-18 13:30:00,67.02,67.03,66.99,67.0,125600.0,44.6774,44.6841,44.6574,44.6641,125600.0
2013-01-18 13:40:00,67.0,67.02,66.99,67.01,48600.0,44.6641,44.6774,44.6574,44.6708,48600.0
2013-01-18 13:50:00,67.02,67.02,66.99,67.0,64000.0,44.6774,44.6774,44.6574,44.6641,64000.0
2013-01-18 14:00:00,67.01,67.02,66.98,67.01,116400.0,44.6708,44.6774,44.6508,44.6708,116400.0
2013-01-18 14:10:00,67.01,67.03,67.0,67.01,28600.0,44.6708,44.6841,44.6641,44.6708,28600.0
2013-01-18 14:20:00,67.02,67.03,67.01,67.02,43600.0,44.6774,44.6841,44.6708,44.6774,43600.0
2013-01-18 14:30:00,67.02,67.05,67.02,67.04,90000.0,44.6774,44.6974,44.6774,44.6908,90000.0
2013-01-18 14:40:00,67.05,67.06,67.03,67.04,49800.0,44.6974,44.7041,44.6841,44.6908,49800.0
2013-01-18 14:50:00,67.05,67.05,67.02,67.03,57500.0,44.6974,44.6974,44.6774,44.6841,57500.0
2013-01-18 15:00:00,67.03,67.05,67.01,67.04,37500.0,44.6841,44.6974,44.6708,44.6908,37500.0
2013-01-18 15:10:00,67.04,67.07,67.03,67.06,123400.0,44.6908,44.7108,44.6841,44.7041,123400.0
2013-01-18 15:20:00,67.06,67.07,67.04,67.06,162500.0,44.7041,44.7108,44.6908,44.7041,162500.0
2013-01-18 15:30:00,67.06,67.13,67.06,67.12,364900.0,44.7041,44.7508,44.7041,44.7441,364900.0
2013-01-18 15:40:00,67.12,67.17,67.09,67.16,399500.0,44.7441,44.7774,44.7241,44.7708,399500.0
2013-01-18 15:50:00,67.16,67.43,67.14,67.37,5585600.0,44.7708,44.9507,44.7574,44.9107,5585600.0
2013-01-22 09:30:00,67.41,67.46,67.35,67.46,298900.0,44.9374,44.9707,44.8974,44.9707,298900.0
2013-01-22 09:40:00,67.45,67.51,67.39,67.51,111300.0,44.9641,45.0041,44.9241,45.0041,111300.0
2013-01-22 09:50:00,67.51,67.51,67.44,67.44,171600.0,45.0041,45.0041,44.9574,44.9574,171600.0
2013-01-22 10:00:00,67.45,67.46,67.37,67.46,389300.0,44.9641,44.9707,44.9107,44.9707,389300.0
2013-01-22 10:10:00,67.46,67.48,67.42,67.44,456800.0,44.9707,44.9841,44.9441,44.9574,456800.0
2013-01-22 10:20:00,67.44,67.45,67.38,67.38,95200.0,44.9574,44.9641,44.9174,44.9174,95200.0
2013-01-22 10:30:00,67.38,67.46,67.38,67.43,100100.0,44.9174,44.9707,44.9174,44.9507,100100.0
2013-01-22 10:40:00,67.43,67.43,67.41,67.42,59400.0,44.9507,44.9507,44.9374,44.9441,59400.0
2013-01-22 10:50:00,67.42,67.45,67.41,67.45,101300.0,44.9441,44.9641,44.9374,44.9641,101300.0
2013-01-22 11:00:00,67.44,67.47,67.44,67.46,251500.0,44.9574,44.9774,44.9574,44.9707,251500.0
2013-01-22 11:10:00,67.45,67.47,67.44,67.45,401600.0,44.9641,44.9774,44.9574,44.9641,401600.0
2013-01-22 11:20:00,67.45,67.48,67.45,67.47,108900.0,44.9641,44.9841,44.9641,44.9774,108900.0
2013-01-22 11:30:00,67.48,67.48,67.44,67.45,39800.0,44.9841,44.9841,44.9574,44.9641,39800.0
2013-01-22 11:40:00,67.45,67.5,67.45,67.48,112400.0,44.9641,44.9974,44.9641,44.9841,112400.0
2013-01-22 11:50:00,67.48,67.52,67.47,67.49,75700.0,44.9841,45.0107,44.9774,44.9907,75700.0
2013-01-22 12:00:00,67.49,67.5,67.46,67.49,45500.0,44.9907,44.9974,44.9707,44.9907,45500.0
2013-01-22 12:10:00,67.48,67.51,67.47,67.51,68400.0,44.9841,45.0041,44.9774,45.0041,68400.0
2013-01-22 12:20:00,67.51,67.54,67.5,67.5,52100.0,45.0041,45.0241,44.9974,44.9974,52100.0
2013-01-22 12:30:00,67.51,67.51,67.49,67.5,17700.0,45.0041,45.0041,44.9907,44.9974,17700.0
2013-01-22 12:40:00,67.49,67.53,67.49,67.52,68000.0,44.9907,45.0174,44.9907,45.0107,68000.0
2013-01-22 12:50:00,67.52,67.52,67.49,67.5,38200.0,45.0107,45.0107,44.9907,44.9974,38200.0
2013-01-22 13:00:00,67.5,67.53,67.48,67.51,100200.0,44.9974,45.0174,44.9841,45.0041,100200.0
2013-01-22 13:10:00,67.52,67.52,67.5,67.51,81400.0,45.0107,45.0107,44.9974,45.0041,81400.0
2013-01-22 13:20:00,67.51,67.52,67.5,67.5,21600.0,45.0041,45.0107,44.9974,44.9974,21600.0
2013-01-22 13:30:00,67.5,67.51,67.47,67.47,54700.0,44.9974,45.0041,44.9774,44.9774,54700.0
2013-01-22 13:40:00,67.47,67.52,67.47,67.52,124900.0,44.9774,45.0107,44.9774,45.0107,124900.0
2013-01-22 13:50:00,67.52,67.53,67.51,67.51,30100.0,45.0107,45.0174,45.0041,45.0041,30100.0
2013-01-22 14:00:00,67.51,67.55,67.51,67.53,37600.0,45.0041,45.0307,45.0041,45.0174,37600.0
2013-01-22 14:10:00,67.54,67.56,67.54,67.54,261100.0,45.0241,45.0374,45.0241,45.0241,261100.0
2013-01-22 14:20:00,67.54,67.56,67.53,67.56,106500.0,45.0241,45.0374,45.0174,45.0374,106500.0
2013-01-22 14:30:00,67.56,67.58,67.55,67.57,238500.0,45.0374,45.0507,45.0307,45.0441,238500.0
2013-01-22 14:40:00,67.57,67.6,67.56,67.6,141800.0,45.0441,45.0641,45.0374,45.0641,141800.0
2013-01-22 14:50:00,67.6,67.6,67.58,67.59,112500.0,45.0641,45.0641,45.0507,45.0574,112500.0
2013-01-22 15:00:00,67.6,67.6,67.59,67.6,100800.0,45.0641,45.0641,45.0574,45.0641,100800.0
2013-01-22 15:10:00,67.6,67.61,67.59,67.6,120200.0,45.0641,45.0707,45.0574,45.0641,120200.0
2013-01-22 15:20:00,67.6,67.66,67.59,67.62,209200.0,45.0641,45.1041,45.0574,45.0774,209200.0
2013-01-22 15:30:00,67.62,67.62,67.59,67.62,120300.0,45.0774,45.0774,45.0574,45.0774,120300.0
2013-01-22 15:40:00,67.62,67.66,67.6,67.61,409800.0,45.0774,45.1041,45.0641,45.0707,409800.0
2013-01-22 15:50:00,67.62,67.72,67.61,67.71,1012300.0,45.0774,45.1441,45.0707,45.1374,1012300.0
2013-01-23 09:30:00,67.72,67.86,67.52,67.7,211300.0,45.1441,45.2374,45.0107,45.1307,211300.0
2013-01-23 09:40:00,67.69,67.78,67.6,67.61,132200.0,45.1241,45.1841,45.0641,45.0707,132200.0
2013-01-23 09:50:00,67.62,67.63,67.55,67.61,97300.0,45.0774,45.0841,45.0307,45.0707,97300.0
2013-01-23 10:00:00,67.62,67.65,67.58,67.59,105900.0,45.0774,45.0974,45.0507,45.0574,105900.0
2013-01-23 10:10:00,67.6,67.69,67.6,67.69,93800.0,45.0641,45.1241,45.0641,45.1241,93800.0
2013-01-23 10:20:00,67.68,67.69,67.6,67.62,98800.0,45.1174,45.1241,45.0641,45.0774,98800.0
2013-01-23 10:30:00,67.62,67.64,67.58,67.59,143300.0,45.0774,45.0907,45.0507,45.0574,143300.0
2013-01-23 10:40:00,67.58,67.62,67.57,67.61,60400.0,45.0507,45.0774,45.0441,45.0707,60400.0
2013-01-23 10:50:00,67.61,67.68,67.61,67.64,122000.0,45.0707,45.1174,45.0707,45.0907,122000.0
2013-01-23 11:00:00,67.64,67.67,67.64,67.67,131300.0,45.0907,45.1107,45.0907,45.1107,131300.0
2013-01-23 11:10:00,67.68,67.73,67.67,67.72,58100.0,45.1174,45.1507,45.1107,45.1441,58100.0
2013-01-23 11:20:00,67.72,67.74,67.69,67.69,57200.0,45.1441,45.1574,45.1241,45.1241,57200.0
2013-01-23 11:30:00,67.69,67.7,67.68,67.69,39900.0,45.1241,45.1307,45.1174,45.1241,39900.0
2013-01-23 11:40:00,67.69,67.7,67.66,67.67,66800.0,45.1241,45.1307,45.1041,45.1107,66800.0
2013-01-23 11:50:00,67.68,67.71,67.67,67.71,44700.0,45.1174,45.1374,45.1107,45.1374,44700.0
2013-01-23 12:00:00,67.71,67.75,67.71,67.73,51400.0,45.1374,45.1641,45.1374,45.1507,51400.0
2013-01-23 12:10:00,67.72,67.73,67.7,67.7,46700.0,45.1441,45.1507,45.1307,45.1307,46700.0
2013-01-23 12:20:00,67.7,67.71,67.65,67.65,330900.0,45.1307,45.1374,45.0974,45.0974,330900.0
2013-01-23 12:30:00,67.66,67.68,67.65,67.65,34600.0,45.1041,45.1174,45.0974,45.0974,34600.0
2013-01-23 12:40:00,67.64,67.68,67.64,67.67,39000.0,45.0907,45.1174,45.0907,45.1107,39000.0
2013-01-23 12:50:00,67.66,67.72,67.66,67.72,50000.0,45.1041,45.1441,45.1041,45.1441,50000.0
2013-01-23 13:00:00,67.71,67.75,67.71,67.74,70900.0,45.1374,45.1641,45.1374,45.1574,70900.0
2013-01-23 13:10:00,67.73,67.76,67.73,67.74,66300.0,45.1507,45.1707,45.1507,45.1574,66300.0
2013-01-23 13:20:00,67.74,67.76,67.74,67.74,26200.0,45.1574,45.1707,45.1574,45.1574,26200.0
2013-01-23 13:30:00,67.74,67.75,67.73,67.73,18900.0,45.1574,45.1641,45.1507,45.1507,18900.0
2013-01-23 13:40:00,67.73,67.77,67.73,67.76,54600.0,45.1507,45.1774,45.1507,45.1707,54600.0
2013-01-23 13:50:00,67.75,67.77,67.74,67.74,30300.0,45.1641,45.1774,45.1574,45.1574,30300.0
2013-01-23 14:00:00,67.75,67.77,67.74,67.75,68800.0,45.1641,45.1774,45.1574,45.1641,68800.0
2013-01-23 14:10:00,67.76,67.77,67.74,67.77,27000.0,45.1707,45.1774,45.1574,45.1774,27000.0
2013-01-23 14:20:00,67.77,67.77,67.74,67.75,30400.0,45.1774,45.1774,45.1574,45.1641,30400.0
2013-01-23 14:30:00,67.75,67.78,67.75,67.78,41000.0,45.1641,45.1841,45.1641,45.1841,41000.0
2013-01-23 14:40:00,67.78,67.79,67.77,67.78,49600.0,45.1841,45.1907,45.1774,45.1841,49600.0
2013-01-23 14:50:00,67.78,67.79,67.76,67.78,49700.0,45.1841,45.1907,45.1707,45.1841,49700.0
2013-01-23 15:00:00,67.78,67.79,67.78,67.79,68900.0,45.1841,45.1907,45.1841,45.1907,68900.0
2013-01-23 15:10:00,67.78,67.79,67.76,67.77,44100.0,45.1841,45.1907,45.1707,45.1774,44100.0
2013-01-23 15:20:00,67.77,67.79,67.76,67.77,183500.0,45.1774,45.1907,45.1707,45.1774,183500.0
2013-01-23 15:30:00,67.77,67.77,67.73,67.75,195000.0,45.1774,45.1774,45.1507,45.1641,195000.0
2013-01-23 15:40:00,67.75,67.75,67.71,67.73,119200.0,45.1641,45.1641,45.1374,45.1507,119200.0
2013-01-23 15:50:00,67.73,67.74,67.69,67.71,501500.0,45.1507,45.1574,45.1241,45.1374,501500.0
2013-01-24 09:30:00,67.9,68.04,67.77,67.99,233300.0,45.2641,45.3574,45.1774,45.3241,233300.0
2013-01-24 09:40:00,68.0,68.03,67.92,67.96,621400.0,45.3307,45.3507,45.2774,45.3041,621400.0
2013-01-24 09:50:00,67.95,67.97,67.86,67.88,174300.0,45.2974,45.3107,45.2374,45.2507,174300.0
2013-01-24 10:00:00,67.88,67.97,67.86,67.94,262300.0,45.2507,45.3107,45.2374,45.2907,262300.0
2013-01-24 10:10:00,67.94,67.96,67.9,67.96,126500.0,45.2907,45.3041,45.2641,45.3041,126500.0
2013-01-24 10:20:00,67.96,67.97,67.8,67.82,172800.0,45.3041,45.3107,45.1974,45.2107,172800.0
2013-01-24 10:30:00,67.83,67.84,67.81,67.81,96800.0,45.2174,45.2241,45.2041,45.2041,96800.0
2013-01-24 10:40:00,67.81,67.84,67.81,67.83,31300.0,45.2041,45.2241,45.2041,45.2174,31300.0
2013-01-24 10:50:00,67.83,67.88,67.83,67.86,67800.0,45.2174,45.2507,45.2174,45.2374,67800.0
2013-01-24 11:00:00,67.86,67.91,67.86,67.9,52000.0,45.2374,45.2707,45.2374,45.2641,52000.0
2013-01-24 11:10:00,67.91,67.93,67.89,67.93,67900.0,45.2707,45.2841,45.2574,45.2841,67900.0
2013-01-24 11:20:00,67.93,67.96,67.92,67.95,60300.0,45.2841,45.3041,45.2774,45.2974,60300.0
2013-01-24 11:30:00,67.95,67.96,67.94,67.94,32100.0,45.2974,45.3041,45.2907,45.2907,32100.0
2013-01-24 11:40:00,67.94,67.97,67.94,67.94,57400.0,45.2907,45.3107,45.2907,45.2907,57400.0
2013-01-24 11:50:00,67.95,67.95,67.91,67.94,42800.0,45.2974,45.2974,45.2707,45.2907,42800.0
2013-01-24 12:00:00,67.93,67.95,67.92,67.94,77700.0,45.2841,45.2974,45.2774,45.2907,77700.0
2013-01-24 12:10:00,67.94,67.94,67.88,67.9,55500.0,45.2907,45.2907,45.2507,45.2641,55500.0
2013-01-24 12:20:00,67.91,67.91,67.87,67.87,63400.0,45.2707,45.2707,45.2441,45.2441,63400.0
2013-01-24 12:30:00,67.87,67.88,67.81,67.81,82700.0,45.2441,45.2507,45.2041,45.2041,82700.0
2013-01-24 12:40:00,67.81,67.86,67.81,67.86,199700.0,45.2041,45.2374,45.2041,45.2374,199700.0
2013-01-24 12:50:00,67.85,67.86,67.8,67.81,68300.0,45.2307,45.2374,45.1974,45.2041,68300.0
2013-01-24 13:00:00,67.8,67.81,67.76,67.77,92700.0,45.1974,45.2041,45.1707,45.1774,92700.0
2013-01-24 13:10:00,67.77,67.77,67.74,67.74,58000.0,45.1774,45.1774,45.1574,45.1574,58000.0
2013-01-24 13:20:00,67.74,67.75,67.72,67.73,98100.0,45.1574,45.1641,45.1441,45.1507,98100.0
2013-01-24 13:30:00,67.73,67.73,67.66,67.66,57400.0,45.1507,45.1507,45.1041,45.1041,57400.0
2013-01-24 13:40:00,67.66,67.69,67.65,67.66,167000.0,45.1041,45.1241,45.0974,45.1041,167000.0
2013-01-24 13:50:00,67.66,67.72,67.66,67.69,172500.0,45.1041,45.1441,45.1041,45.1241,172500.0
2013-01-24 14:00:00,67.69,67.69,67.66,67.68,55100.0,45.1241,45.1241,45.1041,45.1174,55100.0
2013-01-24 14:10:00,67.68,67.69,67.65,67.65,54400.0,45.1174,45.1241,45.0974,45.0974,54400.0
2013-01-24 14:20:00,67.65,67.65,67.62,67.62,36100.0,45.0974,45.0974,45.0774,45.0774,36100.0
2013-01-24 14:30:00,67.62,67.67,67.62,67.66,86000.0,45.0774,45.1107,45.0774,45.1041,86000.0
2013-01-24 14:40:00,67.65,67.71,67.65,67.71,135300.0,45.0974,45.1374,45.0974,45.1374,135300.0
2013-01-24 14:50:00,67.7,67.71,67.69,67.7,152300.0,45.1307,45.1374,45.1241,45.1307,152300.0
2013-01-24 15:00:00,67.69,67.72,67.69,67.71,96600.0,45.1241,45.1441,45.1241,45.1374,96600.0
2013-01-24 15:10:00,67.71,67.77,67.71,67.77,145400.0,45.1374,45.1774,45.1374,45.1774,145400.0
2013-01-24 15:20:00,67.76,67.78,67.74,67.78,156300.0,45.1707,45.1841,45.1574,45.1841,156300.0
2013-01-24 15:30:00,67.78,67.82,67.76,67.82,263800.0,45.1841,45.2107,45.1707,45.2107,263800.0
2013-01-24 15:40:00,67.82,67.83,67.79,67.82,323500.0,45.2107,45.2174,45.1907,45.2107,323500.0
2013-01-24 15:50:00,67.82,67.85,67.75,67.83,707900.0,45.2107,45.2307,45.1641,45.2174,707900.0
2013-01-25 09:30:00,68.06,68.13,67.78,67.79,214600.0,45.3707,45.4174,45.1841,45.1907,214600.0
2013-01-25 09:40:00,67.8,68.05,67.76,67.96,80500.0,45.1974,45.3641,45.1707,45.3041,80500.0
2013-01-25 09:50:00,67.95,68.0,67.95,67.97,107300.0,45.2974,45.3307,45.2974,45.3107,107300.0
2013-01-25 10:00:00,67.97,67.98,67.85,67.85,319300.0,45.3107,45.3174,45.2307,45.2307,319300.0
2013-01-25 10:10:00,67.85,67.92,67.85,67.9,81600.0,45.2307,45.2774,45.2307,45.2641,81600.0
2013-01-25 10:20:00,67.9,67.93,67.82,67.82,53600.0,45.2641,45.2841,45.2107,45.2107,53600.0
2013-01-25 10:30:00,67.82,67.89,67.81,67.88,79500.0,45.2107,45.2574,45.2041,45.2507,79500.0
2013-01-25 10:40:00,67.87,67.9,67.85,67.86,49300.0,45.2441,45.2641,45.2307,45.2374,49300.0
2013-01-25 10:50:00,67.86,67.88,67.82,67.82,69200.0,45.2374,45.2507,45.2107,45.2107,69200.0
2013-01-25 11:00:00,67.83,67.9,67.82,67.89,131000.0,45.2174,45.2641,45.2107,45.2574,131000.0
2013-01-25 11:10:00,67.89,67.9,67.87,67.89,27600.0,45.2574,45.2641,45.2441,45.2574,27600.0
2013-01-25 11:20:00,67.88,67.93,67.88,67.92,102700.0,45.2507,45.2841,45.2507,45.2774,102700.0
2013-01-25 11:30:00,67.92,67.99,67.92,67.99,143700.0,45.2774,45.3241,45.2774,45.3241,143700.0
2013-01-25 11:40:00,67.99,68.0,67.98,68.0,91300.0,45.3241,45.3307,45.3174,45.3307,91300.0
2013-01-25 11:50:00,68.0,68.0,67.97,67.97,18800.0,45.3307,45.3307,45.3107,45.3107,18800.0
2013-01-25 12:00:00,67.98,68.0,67.97,68.0,158500.0,45.3174,45.3307,45.3107,45.3307,158500.0
2013-01-25 12:10:00,68.0,68.0,67.98,67.99,133000.0,45.3307,45.3307,45.3174,45.3241,133000.0
2013-01-25 12:20:00,67.99,67.99,67.95,67.97,97800.0,45.3241,45.3241,45.2974,45.3107,97800.0
2013-01-25 12:30:00,67.97,67.97,67.95,67.95,9300.0,45.3107,45.3107,45.2974,45.2974,9300.0
2013-01-25 12:40:00,67.95,68.0,67.95,67.99,52200.0,45.2974,45.3307,45.2974,45.3241,52200.0
2013-01-25 12:50:00,67.98,67.99,67.97,67.98,22300.0,45.3174,45.3241,45.3107,45.3174,22300.0
2013-01-25 13:00:00,67.98,68.0,67.98,68.0,105300.0,45.3174,45.3307,45.3174,45.3307,105300.0
2013-01-25 13:10:00,68.0,68.0,67.99,68.0,116100.0,45.3307,45.3307,45.3241,45.3307,116100.0
2013-01-25 13:20:00,67.99,68.01,67.99,68.0,83100.0,45.3241,45.3374,45.3241,45.3307,83100.0
2013-01-25 13:30:00,68.0,68.04,67.99,68.02,103100.0,45.3307,45.3574,45.3241,45.3441,103100.0
2013-01-25 13:40:00,68.03,68.06,68.01,68.04,62300.0,45.3507,45.3707,45.3374,45.3574,62300.0
2013-01-25 13:50:00,68.03,68.04,68.01,68.03,48400.0,45.3507,45.3574,45.3374,45.3507,48400.0
2013-01-25 14:00:00,68.04,68.05,68.03,68.05,103200.0,45.3574,45.3641,45.3507,45.3641,103200.0
2013-01-25 14:10:00,68.05,68.06,68.03,68.04,324300.0,45.3641,45.3707,45.3507,45.3574,324300.0
2013-01-25 14:20:00,68.05,68.06,68.04,68.06,64500.0,45.3641,45.3707,45.3574,45.3707,64500.0
2013-01-25 14:30:00,68.06,68.1,68.05,68.05,254800.0,45.3707,45.3974,45.3641,45.3641,254800.0
2013-01-25 14:40:00,68.05,68.08,68.04,68.06,254900.0,45.3641,45.384,45.3574,45.3707,254900.0
2013-01-25 14:50:00,68.06,68.06,68.03,68.04,132200.0,45.3707,45.3707,45.3507,45.3574,132200.0
2013-01-25 15:00:00,68.03,68.04,68.0,68.01,136400.0,45.3507,45.3574,45.3307,45.3374,136400.0
2013-01-25 15:10:00,68.01,68.01,67.98,67.99,80500.0,45.3374,45.3374,45.3174,45.3241,80500.0
2013-01-25 15:20:00,67.99,68.01,67.99,68.01,96900.0,45.3241,45.3374,45.3241,45.3374,96900.0
2013-01-25 15:30:00,68.01,68.01,67.98,67.98,266100.0,45.3374,45.3374,45.3174,45.3174,266100.0
2013-01-25 15:40:00,67.98,68.0,67.95,68.0,143800.0,45.3174,45.3307,45.2974,45.3307,143800.0
2013-01-25 15:50:00,67.99,68.14,67.99,68.13,1165500.0,45.3241,45.424,45.3241,45.4174,1165500.0
2013-01-28 09:30:00,68.3,68.3,68.17,68.25,285700.0,45.5307,45.5307,45.444,45.4974,285700.0
2013-01-28 09:40:00,68.24,68.25,68.2,68.22,161100.0,45.4907,45.4974,45.464,45.4774,161100.0
2013-01-28 09:50:00,68.22,68.25,68.04,68.05,167100.0,45.4774,45.4974,45.3574,45.3641,167100.0
2013-01-28 10:00:00,68.05,68.09,67.93,67.93,183800.0,45.3641,45.3907,45.2841,45.2841,183800.0
2013-01-28 10:10:00,67.93,67.95,67.88,67.88,149300.0,45.2841,45.2974,45.2507,45.2507,149300.0
2013-01-28 10:20:00,67.89,67.92,67.89,67.92,86200.0,45.2574,45.2774,45.2574,45.2774,86200.0
2013-01-28 10:30:00,67.91,67.95,67.91,67.95,53300.0,45.2707,45.2974,45.2707,45.2974,53300.0
2013-01-28 10:40:00,67.95,68.0,67.93,67.98,88800.0,45.2974,45.3307,45.2841,45.3174,88800.0
2013-01-28 10:50:00,67.97,68.02,67.97,68.01,83300.0,45.3107,45.3441,45.3107,45.3374,83300.0
2013-01-28 11:00:00,68.01,68.04,68.0,68.01,78100.0,45.3374,45.3574,45.3307,45.3374,78100.0
2013-01-28 11:10:00,68.01,68.02,67.99,68.01,85500.0,45.3374,45.3441,45.3241,45.3374,85500.0
2013-01-28 11:20:00,68.01,68.05,68.0,68.03,50500.0,45.3374,45.3641,45.3307,45.3507,50500.0
2013-01-28 11:30:00,68.03,68.04,68.0,68.01,110000.0,45.3507,45.3574,45.3307,45.3374,110000.0
2013-01-28 11:40:00,68.01,68.01,67.97,67.97,31400.0,45.3374,45.3374,45.3107,45.3107,31400.0
2013-01-28 11:50:00,67.98,68.01,67.98,67.99,38600.0,45.3174,45.3374,45.3174,45.3241,38600.0
2013-01-28 12:00:00,68.0,68.02,67.97,68.02,60700.0,45.3307,45.3441,45.3107,45.3441,60700.0
2013-01-28 12:10:00,68.01,68.03,68.0,68.02,59200.0,45.3374,45.3507,45.3307,45.3441,59200.0
2013-01-28 12:20:00,68.02,68.04,68.0,68.02,63400.0,45.3441,45.3574,45.3307,45.3441,63400.0
2013-01-28 12:30:00,68.02,68.04,68.01,68.04,140100.0,45.3441,45.3574,45.3374,45.3574,140100.0
2013-01-28 12:40:00,68.03,68.04,68.01,68.03,118300.0,45.3507,45.3574,45.3374,45.3507,118300.0
2013-01-28 12:50:00,68.03,68.05,68.03,68.04,17000.0,45.3507,45.3641,45.3507,45.3574,17000.0
2013-01-28 13:00:00,68.05,68.05,68.01,68.02,23300.0,45.3641,45.3641,45.3374,45.3441,23300.0
2013-01-28 13:10:00,68.01,68.04,68.0,68.01,79200.0,45.3374,45.3574,45.3307,45.3374,79200.0
2013-01-28 13:20:00,68.01,68.01,67.98,67.99,77400.0,45.3374,45.3374,45.3174,45.3241,77400.0
2013-01-28 13:30:00,67.99,68.05,67.98,68.04,96200.0,45.3241,45.3641,45.3174,45.3574,96200.0
2013-01-28 13:40:00,68.03,68.04,68.02,68.03,48200.0,45.3507,45.3574,45.3441,45.3507,48200.0
2013-01-28 13:50:00,68.03,68.06,68.03,68.05,33300.0,45.3507,45.3707,45.3507,45.3641,33300.0
2013-01-28 14:00:00,68.04,68.06,68.03,68.05,50300.0,45.3574,45.3707,45.3507,45.3641,50300.0
2013-01-28 14:10:00,68.06,68.1,68.05,68.1,51900.0,45.3707,45.3974,45.3641,45.3974,51900.0
2013-01-28 14:20:00,68.11,68.13,68.07,68.12,123100.0,45.404,45.4174,45.3774,45.4107,123100.0
2013-01-28 14:30:00,68.11,68.12,68.09,68.1,46700.0,45.404,45.4107,45.3907,45.3974,46700.0
2013-01-28 14:40:00,68.1,68.16,68.09,68.15,111800.0,45.3974,45.4374,45.3907,45.4307,111800.0
2013-01-28 14:50:00,68.15,68.19,68.14,68.18,64300.0,45.4307,45.4574,45.424,45.4507,64300.0
2013-01-28 15:00:00,68.17,68.19,68.16,68.17,72400.0,45.444,45.4574,45.4374,45.444,72400.0
2013-01-28 15:10:00,68.17,68.25,68.17,68.23,197000.0,45.444,45.4974,45.444,45.484,197000.0
2013-01-28 15:20:00,68.22,68.22,68.16,68.16,153700.0,45.4774,45.4774,45.4374,45.4374,153700.0
2013-01-28 15:30:00,68.16,68.17,68.11,68.11,127600.0,45.4374,45.444,45.404,45.404,127600.0
2013-01-28 15:40:00,68.11,68.17,68.1,68.15,238200.0,45.404,45.444,45.3974,45.4307,238200.0
2013-01-28 15:50:00,68.15,68.21,68.14,68.17,2270100.0,45.4307,45.4707,45.424,45.444,2270100.0
2013-01-29 09:30:00,68.09,68.27,68.06,68.23,246600.0,45.3907,45.5107,45.3707,45.484,246600.0
2013-01-29 09:40:00,68.24,68.28,68.21,68.23,140600.0,45.4907,45.5174,45.4707,45.484,140600.0
2013-01-29 09:50:00,68.23,68.3,68.16,68.23,384800.0,45.484,45.5307,45.4374,45.484,384800.0
2013-01-29 10:00:00,68.23,68.28,68.15,68.17,220300.0,45.484,45.5174,45.4307,45.444,220300.0
2013-01-29 10:10:00,68.18,68.26,68.17,68.26,82400.0,45.4507,45.504,45.444,45.504,82400.0
2013-01-29 10:20:00,68.26,68.29,68.24,68.24,303300.0,45.504,45.524,45.4907,45.4907,303300.0
2013-01-29 10:30:00,68.24,68.24,68.18,68.19,46600.0,45.4907,45.4907,45.4507,45.4574,46600.0
2013-01-29 10:40:00,68.2,68.26,68.19,68.26,39600.0,45.464,45.504,45.4574,45.504,39600.0
2013-01-29 10:50:00,68.26,68.31,68.25,68.28,108200.0,45.504,45.5374,45.4974,45.5174,108200.0
2013-01-29 11:00:00,68.28,68.28,68.2,68.22,69300.0,45.5174,45.5174,45.464,45.4774,69300.0
2013-01-29 11:10:00,68.22,68.24,68.19,68.23,74700.0,45.4774,45.4907,45.4574,45.484,74700.0
2013-01-29 11:20:00,68.23,68.27,68.23,68.25,42400.0,45.484,45.5107,45.484,45.4974,42400.0
2013-01-29 11:30:00,68.26,68.28,68.26,68.26,53100.0,45.504,45.5174,45.504,45.504,53100.0
2013-01-29 11:40:00,68.26,68.27,68.24,68.26,99500.0,45.504,45.5107,45.4907,45.504,99500.0
2013-01-29 11:50:00,68.26,68.3,68.25,68.27,108800.0,45.504,45.5307,45.4974,45.5107,108800.0
2013-01-29 12:00:00,68.27,68.27,68.23,68.26,45900.0,45.5107,45.5107,45.484,45.504,45900.0
2013-01-29 12:10:00,68.26,68.27,68.26,68.27,29300.0,45.504,45.5107,45.504,45.5107,29300.0
2013-01-29 12:20:00,68.27,68.27,68.26,68.27,25000.0,45.5107,45.5107,45.504,45.5107,25000.0
2013-01-29 12:30:00,68.27,68.27,68.25,68.27,85100.0,45.5107,45.5107,45.4974,45.5107,85100.0
2013-01-29 12:40:00,68.27,68.27,68.23,68.25,60300.0,45.5107,45.5107,45.484,45.4974,60300.0
2013-01-29 12:50:00,68.26,68.29,68.25,68.28,121700.0,45.504,45.524,45.4974,45.5174,121700.0
2013-01-29 13:00:00,68.28,68.29,68.26,68.27,105400.0,45.5174,45.524,45.504,45.5107,105400.0
2013-01-29 13:10:00,68.27,68.28,68.26,68.28,45500.0,45.5107,45.5174,45.504,45.5174,45500.0
2013-01-29 13:20:00,68.28,68.28,68.24,68.24,41500.0,45.5174,45.5174,45.4907,45.4907,41500.0
2013-01-29 13:30:00,68.25,68.27,68.24,68.27,79300.0,45.4974,45.5107,45.4907,45.5107,79300.0
2013-01-29 13:40:00,68.27,68.27,68.24,68.24,100300.0,45.5107,45.5107,45.4907,45.4907,100300.0
2013-01-29 13:50:00,68.24,68.25,68.23,68.23,27700.0,45.4907,45.4974,45.484,45.484,27700.0
2013-01-29 14:00:00,68.23,68.26,68.22,68.26,66500.0,45.484,45.504,45.4774,45.504,66500.0
2013-01-29 14:10:00,68.26,68.26,68.23,68.24,49800.0,45.504,45.504,45.484,45.4907,49800.0
2013-01-29 14:20:00,68.24,68.25,68.22,68.23,81900.0,45.4907,45.4974,45.4774,45.484,81900.0
2013-01-29 14:30:00,68.23,68.23,68.2,68.23,33400.0,45.484,45.484,45.464,45.484,33400.0
2013-01-29 14:40:00,68.22,68.23,68.2,68.2,45800.0,45.4774,45.484,45.464,45.464,45800.0
2013-01-29 14:50:00,68.21,68.21,68.15,68.16,59200.0,45.4707,45.4707,45.4307,45.4374,59200.0
2013-01-29 15:00:00,68.16,68.2,68.16,68.17,73400.0,45.4374,45.464,45.4374,45.444,73400.0
2013-01-29 15:10:00,68.19,68.2,68.17,68.18,48700.0,45.4574,45.464,45.444,45.4507,48700.0
2013-01-29 15:20:00,68.17,68.2,68.16,68.17,45800.0,45.444,45.464,45.4374,45.444,45800.0
2013-01-29 15:30:00,68.17,68.22,68.17,68.21,83600.0,45.444,45.4774,45.444,45.4707,83600.0
2013-01-29 15:40:00,68.22,68.25,68.21,68.23,153500.0,45.4774,45.4974,45.4707,45.484,153500.0
2013-01-29 15:50:00,68.22,68.29,68.22,68.28,615100.0,45.4774,45.524,45.4774,45.5174,615100.0
2013-01-30 09:30:00,68.13,68.31,68.07,68.15,247400.0,45.4174,45.5374,45.3774,45.4307,247400.0
2013-01-30 09:40:00,68.15,68.16,68.04,68.06,110400.0,45.4307,45.4374,45.3574,45.3707,110400.0
2013-01-30 09:50:00,68.06,68.11,67.99,67.99,68600.0,45.3707,45.404,45.3241,45.3241,68600.0
2013-01-30 10:00:00,67.99,68.0,67.85,67.85,238700.0,45.3241,45.3307,45.2307,45.2307,238700.0
2013-01-30 10:10:00,67.85,67.91,67.85,67.86,134300.0,45.2307,45.2707,45.2307,45.2374,134300.0
2013-01-30 10:20:00,67.85,67.86,67.69,67.69,244200.0,45.2307,45.2374,45.1241,45.1241,244200.0
2013-01-30 10:30:00,67.68,67.75,67.66,67.66,401000.0,45.1174,45.1641,45.1041,45.1041,401000.0
2013-01-30 10:40:00,67.66,67.67,67.55,67.6,463000.0,45.1041,45.1107,45.0307,45.0641,463000.0
2013-01-30 10:50:00,67.59,67.7,67.58,67.67,205700.0,45.0574,45.1307,45.0507,45.1107,205700.0
2013-01-30 11:00:00,67.68,67.72,67.66,67.71,106500.0,45.1174,45.1441,45.1041,45.1374,106500.0
2013-01-30 11:10:00,67.72,67.74,67.72,67.74,36800.0,45.1441,45.1574,45.1441,45.1574,36800.0
2013-01-30 11:20:00,67.72,67.75,67.68,67.69,65200.0,45.1441,45.1641,45.1174,45.1241,65200.0
2013-01-30 11:30:00,67.68,67.75,67.68,67.75,47300.0,45.1174,45.1641,45.1174,45.1641,47300.0
2013-01-30 11:40:00,67.75,67.77,67.74,67.76,89100.0,45.1641,45.1774,45.1574,45.1707,89100.0
2013-01-30 11:50:00,67.75,67.75,67.71,67.72,39500.0,45.1641,45.1641,45.1374,45.1441,39500.0
2013-01-30 12:00:00,67.72,67.74,67.71,67.72,72600.0,45.1441,45.1574,45.1374,45.1441,72600.0
2013-01-30 12:10:00,67.72,67.73,67.7,67.7,93300.0,45.1441,45.1507,45.1307,45.1307,93300.0
2013-01-30 12:20:00,67.7,67.72,67.69,67.69,30300.0,45.1307,45.1441,45.1241,45.1241,30300.0
2013-01-30 12:30:00,67.69,67.7,67.68,67.68,39900.0,45.1241,45.1307,45.1174,45.1174,39900.0
2013-01-30 12:40:00,67.69,67.76,67.69,67.76,49500.0,45.1241,45.1707,45.1241,45.1707,49500.0
2013-01-30 12:50:00,67.76,67.79,67.76,67.79,75300.0,45.1707,45.1907,45.1707,45.1907,75300.0
2013-01-30 13:00:00,67.78,67.89,67.78,67.89,391000.0,45.1841,45.2574,45.1841,45.2574,391000.0
2013-01-30 13:10:00,67.88,67.89,67.84,67.85,108600.0,45.2507,45.2574,45.2241,45.2307,108600.0
2013-01-30 13:20:00,67.84,67.87,67.84,67.87,64600.0,45.2241,45.2441,45.2241,45.2441,64600.0
2013-01-30 13:30:00,67.87,67.88,67.86,67.87,160800.0,45.2441,45.2507,45.2374,45.2441,160800.0
2013-01-30 13:40:00,67.87,67.87,67.86,67.87,123600.0,45.2441,45.2441,45.2374,45.2441,123600.0
2013-01-30 13:50:00,67.87,67.88,67.84,67.88,166600.0,45.2441,45.2507,45.2241,45.2507,166600.0
2013-01-30 14:00:00,67.87,67.89,67.87,67.89,184700.0,45.2441,45.2574,45.2441,45.2574,184700.0
2013-01-30 14:10:00,67.89,67.91,67.81,67.84,245400.0,45.2574,45.2707,45.2041,45.2241,245400.0
2013-01-30 14:20:00,67.83,67.83,67.78,67.79,86400.0,45.2174,45.2174,45.1841,45.1907,86400.0
2013-01-30 14:30:00,67.79,67.8,67.75,67.76,145500.0,45.1907,45.1974,45.1641,45.1707,145500.0
2013-01-30 14:40:00,67.75,67.77,67.63,67.65,131400.0,45.1641,45.1774,45.0841,45.0974,131400.0
2013-01-30 14:50:00,67.66,67.69,67.63,67.68,226800.0,45.1041,45.1241,45.0841,45.1174,226800.0
2013-01-30 15:00:00,67.68,67.73,67.67,67.72,131900.0,45.1174,45.1507,45.1107,45.1441,131900.0
2013-01-30 15:10:00,67.71,67.73,67.66,67.68,99700.0,45.1374,45.1507,45.1041,45.1174,99700.0
2013-01-30 15:20:00,67.68,67.69,67.65,67.66,34800.0,45.1174,45.1241,45.0974,45.1041,34800.0
2013-01-30 15:30:00,67.66,67.66,67.62,67.64,133700.0,45.1041,45.1041,45.0774,45.0907,133700.0
2013-01-30 15:40:00,67.64,67.66,67.6,67.64,345300.0,45.0907,45.1041,45.0641,45.0907,345300.0
2013-01-30 15:50:00,67.64,67.68,67.58,67.68,1071400.0,45.0907,45.1174,45.0507,45.1174,1071400.0
2013-01-31 09:30:00,67.65,67.66,67.17,67.19,189600.0,45.0974,45.1041,44.7774,44.7908,189600.0
2013-01-31 09:40:00,67.19,67.51,67.18,67.45,479100.0,44.7908,45.0041,44.7841,44.9641,479100.0
2013-01-31 09:50:00,67.46,67.46,67.36,67.4,268500.0,44.9707,44.9707,44.9041,44.9307,268500.0
2013-01-31 10:00:00,67.39,67.4,67.35,67.35,172100.0,44.9241,44.9307,44.8974,44.8974,172100.0
2013-01-31 10:10:00,67.36,67.4,67.3,67.3,119200.0,44.9041,44.9307,44.8641,44.8641,119200.0
2013-01-31 10:20:00,67.3,67.35,67.29,67.3,82500.0,44.8641,44.8974,44.8574,44.8641,82500.0
2013-01-31 10:30:00,67.3,67.36,67.28,67.3,284800.0,44.8641,44.9041,44.8507,44.8641,284800.0
2013-01-31 10:40:00,67.31,67.33,67.3,67.3,68000.0,44.8707,44.8841,44.8641,44.8641,68000.0
2013-01-31 10:50:00,67.3,67.33,67.26,67.26,217100.0,44.8641,44.8841,44.8374,44.8374,217100.0
2013-01-31 11:00:00,67.26,67.3,67.25,67.28,91300.0,44.8374,44.8641,44.8307,44.8507,91300.0
2013-01-31 11:10:00,67.28,67.31,67.27,67.3,87600.0,44.8507,44.8707,44.8441,44.8641,87600.0
2013-01-31 11:20:00,67.31,67.36,67.3,67.34,297300.0,44.8707,44.9041,44.8641,44.8907,297300.0
2013-01-31 11:30:00,67.34,67.39,67.31,67.38,435000.0,44.8907,44.9241,44.8707,44.9174,435000.0
2013-01-31 11:40:00,67.38,67.38,67.34,67.37,256100.0,44.9174,44.9174,44.8907,44.9107,256100.0
2013-01-31 11:50:00,67.37,67.38,67.29,67.32,152200.0,44.9107,44.9174,44.8574,44.8774,152200.0
2013-01-31 12:00:00,67.32,67.36,67.32,67.35,56500.0,44.8774,44.9041,44.8774,44.8974,56500.0
2013-01-31 12:10:00,67.36,67.42,67.35,67.42,196400.0,44.9041,44.9441,44.8974,44.9441,196400.0
2013-01-31 12:20:00,67.41,67.43,67.39,67.4,122400.0,44.9374,44.9507,44.9241,44.9307,122400.0
2013-01-31 12:30:00,67.4,67.4,67.37,67.38,194700.0,44.9307,44.9307,44.9107,44.9174,194700.0
2013-01-31 12:40:00,67.38,67.4,67.38,67.39,153900.0,44.9174,44.9307,44.9174,44.9241,153900.0
2013-01-31 12:50:00,67.4,67.44,67.38,67.42,111100.0,44.9307,44.9574,44.9174,44.9441,111100.0
2013-01-31 13:00:00,67.44,67.44,67.38,67.41,81000.0,44.9574,44.9574,44.9174,44.9374,81000.0
2013-01-31 13:10:00,67.4,67.45,67.4,67.45,42700.0,44.9307,44.9641,44.9307,44.9641,42700.0
2013-01-31 13:20:00,67.45,67.45,67.39,67.4,92800.0,44.9641,44.9641,44.9241,44.9307,92800.0
2013-01-31 13:30:00,67.4,67.4,67.34,67.38,95000.0,44.9307,44.9307,44.8907,44.9174,95000.0
2013-01-31 13:40:00,67.38,67.41,67.38,67.39,218000.0,44.9174,44.9374,44.9174,44.9241,218000.0
2013-01-31 13:50:00,67.4,67.4,67.36,67.38,42300.0,44.9307,44.9307,44.9041,44.9174,42300.0
2013-01-31 14:00:00,67.38,67.38,67.31,67.34,201800.0,44.9174,44.9174,44.8707,44.8907,201800.0
2013-01-31 14:10:00,67.34,67.35,67.32,67.34,122800.0,44.8907,44.8974,44.8774,44.8907,122800.0
2013-01-31 14:20:00,67.34,67.39,67.33,67.36,153200.0,44.8907,44.9241,44.8841,44.9041,153200.0
2013-01-31 14:30:00,67.36,67.4,67.36,67.36,56100.0,44.9041,44.9307,44.9041,44.9041,56100.0
2013-01-31 14:40:00,67.36,67.37,67.34,67.35,179300.0,44.9041,44.9107,44.8907,44.8974,179300.0
2013-01-31 14:50:00,67.34,67.38,67.34,67.34,125700.0,44.8907,44.9174,44.8907,44.8907,125700.0
2013-01-31 15:00:00,67.34,67.34,67.29,67.32,233600.0,44.8907,44.8907,44.8574,44.8774,233600.0
2013-01-31 15:10:00,67.32,67.32,67.27,67.28,259500.0,44.8774,44.8774,44.8441,44.8507,259500.0
2013-01-31 15:20:00,67.28,67.29,67.24,67.27,282800.0,44.8507,44.8574,44.8241,44.8441,282800.0
2013-01-31 15:30:00,67.26,67.3,67.26,67.27,209800.0,44.8374,44.8641,44.8374,44.8441,209800.0
2013-01-31 15:40:00,67.27,67.28,67.23,67.23,502900.0,44.8441,44.8507,44.8174,44.8174,502900.0
2013-01-31 15:50:00,67.24,67.36,67.23,67.28,758900.0,44.8241,44.9041,44.8174,44.8507,758900.0
2013-02-01 09:30:00,67.63,67.63,67.4,67.55,483600.0,45.0841,45.0841,44.9307,45.0307,483600.0
2013-02-01 09:40:00,67.54,67.62,67.53,67.58,246100.0,45.0241,45.0774,45.0174,45.0507,246100.0
2013-02-01 09:50:00,67.59,67.76,67.59,67.63,211100.0,45.0574,45.1707,45.0574,45.0841,211100.0
2013-02-01 10:00:00,67.63,67.82,67.62,67.78,281900.0,45.0841,45.2107,45.0774,45.1841,281900.0
2013-02-01 10:10:00,67.76,67.76,67.64,67.64,175300.0,45.1707,45.1707,45.0907,45.0907,175300.0
2013-02-01 10:20:00,67.65,67.69,67.61,67.65,138600.0,45.0974,45.1241,45.0707,45.0974,138600.0
2013-02-01 10:30:00,67.65,67.72,67.64,67.71,95600.0,45.0974,45.1441,45.0907,45.1374,95600.0
2013-02-01 10:40:00,67.71,67.72,67.66,67.7,116500.0,45.1374,45.1441,45.1041,45.1307,116500.0
2013-02-01 10:50:00,67.69,67.73,67.65,67.72,117200.0,45.1241,45.1507,45.0974,45.1441,117200.0
2013-02-01 11:00:00,67.73,67.8,67.72,67.78,119600.0,45.1507,45.1974,45.1441,45.1841,119600.0
2013-02-01 11:10:00,67.79,67.85,67.78,67.8,131400.0,45.1907,45.2307,45.1841,45.1974,131400.0
2013-02-01 11:20:00,67.8,67.82,67.77,67.77,54400.0,45.1974,45.2107,45.1774,45.1774,54400.0
2013-02-01 11:30:00,67.78,67.82,67.77,67.79,92800.0,45.1841,45.2107,45.1774,45.1907,92800.0
2013-02-01 11:40:00,67.8,67.84,67.72,67.72,79900.0,45.1974,45.2241,45.1441,45.1441,79900.0
2013-02-01 11:50:00,67.72,67.82,67.67,67.82,397400.0,45.1441,45.2107,45.1107,45.2107,397400.0
2013-02-01 12:00:00,67.82,67.82,67.77,67.77,169000.0,45.2107,45.2107,45.1774,45.1774,169000.0
2013-02-01 12:10:00,67.78,67.81,67.77,67.81,160100.0,45.1841,45.2041,45.1774,45.2041,160100.0
2013-02-01 12:20:00,67.81,67.83,67.8,67.83,112400.0,45.2041,45.2174,45.1974,45.2174,112400.0
2013-02-01 12:30:00,67.83,67.83,67.77,67.78,75100.0,45.2174,45.2174,45.1774,45.1841,75100.0
2013-02-01 12:40:00,67.78,67.8,67.76,67.76,42100.0,45.1841,45.1974,45.1707,45.1707,42100.0
2013-02-01 12:50:00,67.76,67.8,67.75,67.79,55400.0,45.1707,45.1974,45.1641,45.1907,55400.0
2013-02-01 13:00:00,67.79,67.83,67.79,67.81,53100.0,45.1907,45.2174,45.1907,45.2041,53100.0
2013-02-01 13:10:00,67.81,67.84,67.77,67.79,46900.0,45.2041,45.2241,45.1774,45.1907,46900.0
2013-02-01 13:20:00,67.78,67.78,67.75,67.77,67300.0,45.1841,45.1841,45.1641,45.1774,67300.0
2013-02-01 13:30:00,67.78,67.8,67.78,67.8,59900.0,45.1841,45.1974,45.1841,45.1974,59900.0
2013-02-01 13:40:00,67.8,67.82,67.79,67.82,61400.0,45.1974,45.2107,45.1907,45.2107,61400.0
2013-02-01 13:50:00,67.81,67.83,67.77,67.77,71400.0,45.2041,45.2174,45.1774,45.1774,71400.0
2013-02-01 14:00:00,67.77,67.78,67.71,67.72,92000.0,45.1774,45.1841,45.1374,45.1441,92000.0
2013-02-01 14:10:00,67.72,67.72,67.67,67.68,153900.0,45.1441,45.1441,45.1107,45.1174,153900.0
2013-02-01 14:20:00,67.68,67.69,67.67,67.67,127800.0,45.1174,45.1241,45.1107,45.1107,127800.0
2013-02-01 14:30:00,67.68,67.68,67.65,67.67,163700.0,45.1174,45.1174,45.0974,45.1107,163700.0
2013-02-01 14:40:00,67.66,67.66,67.62,67.62,259500.0,45.1041,45.1041,45.0774,45.0774,259500.0
2013-02-01 14:50:00,67.62,67.63,67.59,67.6,65200.0,45.0774,45.0841,45.0574,45.0641,65200.0
2013-02-01 15:00:00,67.6,67.62,67.59,67.6,87500.0,45.0641,45.0774,45.0574,45.0641,87500.0
2013-02-01 15:10:00,67.6,67.64,67.59,67.6,161500.0,45.0641,45.0907,45.0574,45.0641,161500.0
2013-02-01 15:20:00,67.59,67.61,67.59,67.59,94000.0,45.0574,45.0707,45.0574,45.0574,94000.0
2013-02-01 15:30:00,67.59,67.64,67.59,67.61,182700.0,45.0574,45.0907,45.0574,45.0707,182700.0
2013-02-01 15:40:00,67.61,67.73,67.61,67.7,430300.0,45.0707,45.1507,45.0707,45.1307,430300.0
2013-02-01 15:50:00,67.7,67.7,67.64,67.68,1668600.0,45.1307,45.1307,45.0907,45.1174,1668600.0
2013-02-04 09:30:00,67.48,67.77,67.38,67.67,184600.0,44.9841,45.1774,44.9174,45.1107,184600.0
2013-02-04 09:40:00,67.67,67.73,67.62,67.66,380600.0,45.1107,45.1507,45.0774,45.1041,380600.0
2013-02-04 09:50:00,67.65,67.7,67.61,67.69,235800.0,45.0974,45.1307,45.0707,45.1241,235800.0
2013-02-04 10:00:00,67.69,67.74,67.65,67.73,207000.0,45.1241,45.1574,45.0974,45.1507,207000.0
2013-02-04 10:10:00,67.73,67.73,67.61,67.63,116400.0,45.1507,45.1507,45.0707,45.0841,116400.0
2013-02-04 10:20:00,67.63,67.63,67.59,67.61,59800.0,45.0841,45.0841,45.0574,45.0707,59800.0
2013-02-04 10:30:00,67.61,67.62,67.53,67.54,62100.0,45.0707,45.0774,45.0174,45.0241,62100.0
2013-02-04 10:40:00,67.55,67.59,67.49,67.52,151600.0,45.0307,45.0574,44.9907,45.0107,151600.0
2013-02-04 10:50:00,67.52,67.59,67.51,67.57,56600.0,45.0107,45.0574,45.0041,45.0441,56600.0
2013-02-04 11:00:00,67.57,67.59,67.51,67.56,110600.0,45.0441,45.0574,45.0041,45.0374,110600.0
2013-02-04 11:10:00,67.56,67.6,67.54,67.58,51300.0,45.0374,45.0641,45.0241,45.0507,51300.0
2013-02-04 11:20:00,67.58,67.62,67.53,67.54,158700.0,45.0507,45.0774,45.0174,45.0241,158700.0
2013-02-04 11:30:00,67.53,67.54,67.48,67.49,105400.0,45.0174,45.0241,44.9841,44.9907,105400.0
2013-02-04 11:40:00,67.49,67.54,67.45,67.52,85700.0,44.9907,45.0241,44.9641,45.0107,85700.0
2013-02-04 11:50:00,67.52,67.59,67.51,67.53,944000.0,45.0107,45.0574,45.0041,45.0174,944000.0
2013-02-04 12:00:00,67.53,67.53,67.45,67.48,77100.0,45.0174,45.0174,44.9641,44.9841,77100.0
2013-02-04 12:10:00,67.48,67.51,67.46,67.48,141400.0,44.9841,45.0041,44.9707,44.9841,141400.0
2013-02-04 12:20:00,67.49,67.57,67.48,67.56,128100.0,44.9907,45.0441,44.9841,45.0374,128100.0
2013-02-04 12:30:00,67.56,67.59,67.55,67.57,48300.0,45.0374,45.0574,45.0307,45.0441,48300.0
2013-02-04 12:40:00,67.56,67.58,67.54,67.57,31900.0,45.0374,45.0507,45.0241,45.0441,31900.0
2013-02-04 12:50:00,67.57,67.59,67.56,67.58,41700.0,45.0441,45.0574,45.0374,45.0507,41700.0
2013-02-04 13:00:00,67.57,67.57,67.51,67.53,74100.0,45.0441,45.0441,45.0041,45.0174,74100.0
2013-02-04 13:10:00,67.53,67.55,67.5,67.51,41300.0,45.0174,45.0307,44.9974,45.0041,41300.0
2013-02-04 13:20:00,67.51,67.53,67.48,67.48,50300.0,45.0041,45.0174,44.9841,44.9841,50300.0
2013-02-04 13:30:00,67.49,67.5,67.47,67.48,23300.0,44.9907,44.9974,44.9774,44.9841,23300.0
2013-02-04 13:40:00,67.49,67.55,67.47,67.51,85200.0,44.9907,45.0307,44.9774,45.0041,85200.0
2013-02-04 13:50:00,67.51,67.51,67.45,67.46,83200.0,45.0041,45.0041,44.9641,44.9707,83200.0
2013-02-04 14:00:00,67.46,67.48,67.44,67.45,337800.0,44.9707,44.9841,44.9574,44.9641,337800.0
2013-02-04 14:10:00,67.45,67.48,67.45,67.45,58400.0,44.9641,44.9841,44.9641,44.9641,58400.0
2013-02-04 14:20:00,67.46,67.49,67.43,67.49,38300.0,44.9707,44.9907,44.9507,44.9907,38300.0
2013-02-04 14:30:00,67.48,67.49,67.45,67.49,71500.0,44.9841,44.9907,44.9641,44.9907,71500.0
2013-02-04 14:40:00,67.48,67.52,67.48,67.52,72100.0,44.9841,45.0107,44.9841,45.0107,72100.0
2013-02-04 14:50:00,67.53,67.54,67.5,67.52,67800.0,45.0174,45.0241,44.9974,45.0107,67800.0
2013-02-04 15:00:00,67.52,67.52,67.48,67.49,71000.0,45.0107,45.0107,44.9841,44.9907,71000.0
2013-02-04 15:10:00,67.48,67.49,67.46,67.49,107100.0,44.9841,44.9907,44.9707,44.9907,107100.0
2013-02-04 15:20:00,67.49,67.51,67.45,67.48,94100.0,44.9907,45.0041,44.9641,44.9841,94100.0
2013-02-04 15:30:00,67.48,67.5,67.41,67.42,179900.0,44.9841,44.9974,44.9374,44.9441,179900.0
2013-02-04 15:40:00,67.41,67.43,67.39,67.41,284500.0,44.9374,44.9507,44.9241,44.9374,284500.0
2013-02-04 15:50:00,67.41,67.79,67.32,67.62,5408700.0,44.9374,45.1907,44.8774,45.0774,5408700.0
2013-02-05 09:30:00,67.83,67.84,67.46,67.48,539200.0,45.2174,45.2241,44.9707,44.9841,539200.0
2013-02-05 09:40:00,67.48,67.57,67.43,67.57,259600.0,44.9841,45.0441,44.9507,45.0441,259600.0
2013-02-05 09:50:00,67.57,67.67,67.46,67.49,471500.0,45.0441,45.1107,44.9707,44.9907,471500.0
2013-02-05 10:00:00,67.49,67.57,67.49,67.52,261500.0,44.9907,45.0441,44.9907,45.0107,261500.0
2013-02-05 10:10:00,67.52,67.55,67.51,67.52,176000.0,45.0107,45.0307,45.0041,45.0107,176000.0
2013-02-05 10:20:00,67.51,67.58,67.5,67.52,189100.0,45.0041,45.0507,44.9974,45.0107,189100.0
2013-02-05 10:30:00,67.52,67.58,67.47,67.57,167500.0,45.0107,45.0507,44.9774,45.0441,167500.0
2013-02-05 10:40:00,67.57,67.62,67.56,67.62,131300.0,45.0441,45.0774,45.0374,45.0774,131300.0
2013-02-05 10:50:00,67.63,67.65,67.59,67.59,91300.0,45.0841,45.0974,45.0574,45.0574,91300.0
2013-02-05 11:00:00,67.59,67.63,67.59,67.62,36400.0,45.0574,45.0841,45.0574,45.0774,36400.0
2013-02-05 11:10:00,67.61,67.68,67.57,67.58,47600.0,45.0707,45.1174,45.0441,45.0507,47600.0
2013-02-05 11:20:00,67.57,67.68,67.57,67.68,52300.0,45.0441,45.1174,45.0441,45.1174,52300.0
2013-02-05 11:30:00,67.68,67.69,67.58,67.59,103800.0,45.1174,45.1241,45.0507,45.0574,103800.0
2013-02-05 11:40:00,67.58,67.6,67.52,67.54,114300.0,45.0507,45.0641,45.0107,45.0241,114300.0
2013-02-05 11:50:00,67.55,67.59,67.53,67.58,117800.0,45.0307,45.0574,45.0174,45.0507,117800.0
2013-02-05 12:00:00,67.59,67.6,67.56,67.56,85800.0,45.0574,45.0641,45.0374,45.0374,85800.0
2013-02-05 12:10:00,67.56,67.59,67.56,67.58,35500.0,45.0374,45.0574,45.0374,45.0507,35500.0
2013-02-05 12:20:00,67.57,67.58,67.48,67.52,127600.0,45.0441,45.0507,44.9841,45.0107,127600.0
2013-02-05 12:30:00,67.53,67.53,67.48,67.5,53800.0,45.0174,45.0174,44.9841,44.9974,53800.0
2013-02-05 12:40:00,67.5,67.53,67.48,67.52,17200.0,44.9974,45.0174,44.9841,45.0107,17200.0
2013-02-05 12:50:00,67.52,67.56,67.51,67.52,100500.0,45.0107,45.0374,45.0041,45.0107,100500.0
2013-02-05 13:00:00,67.53,67.56,67.52,67.52,40000.0,45.0174,45.0374,45.0107,45.0107,40000.0
2013-02-05 13:10:00,67.53,67.53,67.49,67.49,128000.0,45.0174,45.0174,44.9907,44.9907,128000.0
2013-02-05 13:20:00,67.48,67.52,67.48,67.52,158300.0,44.9841,45.0107,44.9841,45.0107,158300.0
2013-02-05 13:30:00,67.53,67.56,67.52,67.53,30400.0,45.0174,45.0374,45.0107,45.0174,30400.0
2013-02-05 13:40:00,67.54,67.57,67.53,67.54,54200.0,45.0241,45.0441,45.0174,45.0241,54200.0
2013-02-05 13:50:00,67.54,67.56,67.52,67.53,63600.0,45.0241,45.0374,45.0107,45.0174,63600.0
2013-02-05 14:00:00,67.53,67.57,67.52,67.54,40200.0,45.0174,45.0441,45.0107,45.0241,40200.0
2013-02-05 14:10:00,67.54,67.56,67.49,67.53,167600.0,45.0241,45.0374,44.9907,45.0174,167600.0
2013-02-05 14:20:00,67.53,67.54,67.5,67.5,82200.0,45.0174,45.0241,44.9974,44.9974,82200.0
2013-02-05 14:30:00,67.51,67.55,67.5,67.54,63100.0,45.0041,45.0307,44.9974,45.0241,63100.0
2013-02-05 14:40:00,67.54,67.59,67.54,67.56,120300.0,45.0241,45.0574,45.0241,45.0374,120300.0
2013-02-05 14:50:00,67.56,67.57,67.5,67.51,32400.0,45.0374,45.0441,44.9974,45.0041,32400.0
2013-02-05 15:00:00,67.5,67.53,67.49,67.5,129400.0,44.9974,45.0174,44.9907,44.9974,129400.0
2013-02-05 15:10:00,67.5,67.55,67.5,67.51,60800.0,44.9974,45.0307,44.9974,45.0041,60800.0
2013-02-05 15:20:00,67.51,67.54,67.5,67.52,125000.0,45.0041,45.0241,44.9974,45.0107,125000.0
2013-02-05 15:30:00,67.51,67.55,67.51,67.52,66900.0,45.0041,45.0307,45.0041,45.0107,66900.0
2013-02-05 15:40:00,67.53,67.53,67.48,67.48,125200.0,45.0174,45.0174,44.9841,44.9841,125200.0
2013-02-05 15:50:00,67.49,67.51,67.41,67.49,793100.0,44.9907,45.0041,44.9374,44.9907,793100.0
2013-02-06 09:30:00,67.32,67.44,67.19,67.39,133600.0,44.8774,44.9574,44.7908,44.9241,133600.0
2013-02-06 09:40:00,67.39,67.62,67.39,67.58,205300.0,44.9241,45.0774,44.9241,45.0507,205300.0
2013-02-06 09:50:00,67.57,67.7,67.56,67.62,207900.0,45.0441,45.1307,45.0374,45.0774,207900.0
2013-02-06 10:00:00,67.62,67.64,67.51,67.53,229000.0,45.0774,45.0907,45.0041,45.0174,229000.0
2013-02-06 10:10:00,67.54,67.55,67.43,67.44,129500.0,45.0241,45.0307,44.9507,44.9574,129500.0
2013-02-06 10:20:00,67.43,67.54,67.43,67.48,142700.0,44.9507,45.0241,44.9507,44.9841,142700.0
2013-02-06 10:30:00,67.48,67.52,67.4,67.41,143100.0,44.9841,45.0107,44.9307,44.9374,143100.0
2013-02-06 10:40:00,67.41,67.42,67.37,67.4,120100.0,44.9374,44.9441,44.9107,44.9307,120100.0
2013-02-06 10:50:00,67.41,67.46,67.37,67.4,107500.0,44.9374,44.9707,44.9107,44.9307,107500.0
2013-02-06 11:00:00,67.4,67.48,67.4,67.45,65400.0,44.9307,44.9841,44.9307,44.9641,65400.0
2013-02-06 11:10:00,67.45,67.51,67.45,67.5,32700.0,44.9641,45.0041,44.9641,44.9974,32700.0
2013-02-06 11:20:00,67.5,67.51,67.48,67.49,48600.0,44.9974,45.0041,44.9841,44.9907,48600.0
2013-02-06 11:30:00,67.49,67.5,67.45,67.46,45300.0,44.9907,44.9974,44.9641,44.9707,45300.0
2013-02-06 11:40:00,67.46,67.5,67.43,67.45,86100.0,44.9707,44.9974,44.9507,44.9641,86100.0
2013-02-06 11:50:00,67.46,67.48,67.45,67.48,35400.0,44.9707,44.9841,44.9641,44.9841,35400.0
2013-02-06 12:00:00,67.48,67.56,67.47,67.55,107400.0,44.9841,45.0374,44.9774,45.0307,107400.0
2013-02-06 12:10:00,67.55,67.63,67.55,67.63,45400.0,45.0307,45.0841,45.0307,45.0841,45400.0
2013-02-06 12:20:00,67.63,67.64,67.56,67.56,55800.0,45.0841,45.0907,45.0374,45.0374,55800.0
2013-02-06 12:30:00,67.55,67.58,67.55,67.56,34800.0,45.0307,45.0507,45.0307,45.0374,34800.0
2013-02-06 12:40:00,67.56,67.57,67.54,67.55,26900.0,45.0374,45.0441,45.0241,45.0307,26900.0
2013-02-06 12:50:00,67.54,67.54,67.47,67.48,131500.0,45.0241,45.0241,44.9774,44.9841,131500.0
2013-02-06 13:00:00,67.48,67.48,67.44,67.46,119500.0,44.9841,44.9841,44.9574,44.9707,119500.0
2013-02-06 13:10:00,67.45,67.48,67.44,67.48,113600.0,44.9641,44.9841,44.9574,44.9841,113600.0
2013-02-06 13:20:00,67.49,67.49,67.39,67.43,75600.0,44.9907,44.9907,44.9241,44.9507,75600.0
2013-02-06 13:30:00,67.42,67.42,67.39,67.42,25800.0,44.9441,44.9441,44.9241,44.9441,25800.0
2013-02-06 13:40:00,67.42,67.47,67.39,67.46,80000.0,44.9441,44.9774,44.9241,44.9707,80000.0
2013-02-06 13:50:00,67.46,67.47,67.42,67.43,26700.0,44.9707,44.9774,44.9441,44.9507,26700.0
2013-02-06 14:00:00,67.42,67.43,67.41,67.42,29100.0,44.9441,44.9507,44.9374,44.9441,29100.0
2013-02-06 14:10:00,67.42,67.44,67.41,67.42,33100.0,44.9441,44.9574,44.9374,44.9441,33100.0
2013-02-06 14:20:00,67.43,67.48,67.42,67.48,33700.0,44.9507,44.9841,44.9441,44.9841,33700.0
2013-02-06 14:30:00,67.49,67.5,67.48,67.5,177800.0,44.9907,44.9974,44.9841,44.9974,177800.0
2013-02-06 14:40:00,67.5,67.56,67.5,67.56,83900.0,44.9974,45.0374,44.9974,45.0374,83900.0
2013-02-06 14:50:00,67.56,67.58,67.52,67.57,94100.0,45.0374,45.0507,45.0107,45.0441,94100.0
2013-02-06 15:00:00,67.57,67.6,67.56,67.59,50800.0,45.0441,45.0641,45.0374,45.0574,50800.0
2013-02-06 15:10:00,67.6,67.62,67.56,67.56,159900.0,45.0641,45.0774,45.0374,45.0374,159900.0
2013-02-06 15:20:00,67.57,67.63,67.56,67.63,129500.0,45.0441,45.0841,45.0374,45.0841,129500.0
2013-02-06 15:30:00,67.63,67.63,67.54,67.55,108400.0,45.0841,45.0841,45.0241,45.0307,108400.0
2013-02-06 15:40:00,67.55,67.59,67.53,67.57,144300.0,45.0307,45.0574,45.0174,45.0441,144300.0
2013-02-06 15:50:00,67.57,67.62,67.57,67.6,409100.0,45.0441,45.0774,45.0441,45.0641,409100.0
2013-02-07 09:30:00,67.81,67.84,67.58,67.68,110700.0,45.2041,45.2241,45.0507,45.1174,110700.0
2013-02-07 09:40:00,67.68,67.73,67.56,67.73,132800.0,45.1174,45.1507,45.0374,45.1507,132800.0
2013-02-07 09:50:00,67.73,67.74,67.56,67.57,55800.0,45.1507,45.1574,45.0374,45.0441,55800.0
2013-02-07 10:00:00,67.57,67.61,67.53,67.53,234200.0,45.0441,45.0707,45.0174,45.0174,234200.0
2013-02-07 10:10:00,67.53,67.53,67.42,67.45,209700.0,45.0174,45.0174,44.9441,44.9641,209700.0
2013-02-07 10:20:00,67.46,67.46,67.28,67.35,137700.0,44.9707,44.9707,44.8507,44.8974,137700.0
2013-02-07 10:30:00,67.35,67.39,67.27,67.31,1039000.0,44.8974,44.9241,44.8441,44.8707,1039000.0
2013-02-07 10:40:00,67.31,67.31,67.26,67.27,87600.0,44.8707,44.8707,44.8374,44.8441,87600.0
2013-02-07 10:50:00,67.28,67.28,67.18,67.25,514400.0,44.8507,44.8507,44.7841,44.8307,514400.0
2013-02-07 11:00:00,67.26,67.29,67.19,67.29,94500.0,44.8374,44.8574,44.7908,44.8574,94500.0
2013-02-07 11:10:00,67.28,67.29,67.24,67.25,388600.0,44.8507,44.8574,44.8241,44.8307,388600.0
2013-02-07 11:20:00,67.25,67.31,67.24,67.31,187900.0,44.8307,44.8707,44.8241,44.8707,187900.0
2013-02-07 11:30:00,67.31,67.31,67.25,67.26,116300.0,44.8707,44.8707,44.8307,44.8374,116300.0
2013-02-07 11:40:00,67.26,67.28,67.2,67.24,110800.0,44.8374,44.8507,44.7974,44.8241,110800.0
2013-02-07 11:50:00,67.24,67.27,67.19,67.21,76600.0,44.8241,44.8441,44.7908,44.8041,76600.0
2013-02-07 12:00:00,67.2,67.26,67.19,67.24,79000.0,44.7974,44.8374,44.7908,44.8241,79000.0
2013-02-07 12:10:00,67.24,67.26,67.23,67.25,48100.0,44.8241,44.8374,44.8174,44.8307,48100.0
2013-02-07 12:20:00,67.25,67.28,67.24,67.28,29700.0,44.8307,44.8507,44.8241,44.8507,29700.0
2013-02-07 12:30:00,67.28,67.35,67.28,67.31,204000.0,44.8507,44.8974,44.8507,44.8707,204000.0
2013-02-07 12:40:00,67.32,67.34,67.31,67.32,153300.0,44.8774,44.8907,44.8707,44.8774,153300.0
2013-02-07 12:50:00,67.33,67.33,67.3,67.32,79300.0,44.8841,44.8841,44.8641,44.8774,79300.0
2013-02-07 13:00:00,67.33,67.34,67.3,67.33,129900.0,44.8841,44.8907,44.8641,44.8841,129900.0
2013-02-07 13:10:00,67.33,67.37,67.33,67.37,10400.0,44.8841,44.9107,44.8841,44.9107,10400.0
2013-02-07 13:20:00,67.37,67.46,67.36,67.45,84300.0,44.9107,44.9707,44.9041,44.9641,84300.0
2013-02-07 13:30:00,67.45,67.47,67.4,67.4,66700.0,44.9641,44.9774,44.9307,44.9307,66700.0
2013-02-07 13:40:00,67.41,67.44,67.4,67.43,37000.0,44.9374,44.9574,44.9307,44.9507,37000.0
2013-02-07 13:50:00,67.44,67.45,67.42,67.44,30900.0,44.9574,44.9641,44.9441,44.9574,30900.0
2013-02-07 14:00:00,67.45,67.47,67.42,67.43,21200.0,44.9641,44.9774,44.9441,44.9507,21200.0
2013-02-07 14:10:00,67.42,67.42,67.4,67.4,31200.0,44.9441,44.9441,44.9307,44.9307,31200.0
2013-02-07 14:20:00,67.4,67.41,67.37,67.4,26300.0,44.9307,44.9374,44.9107,44.9307,26300.0
2013-02-07 14:30:00,67.4,67.4,67.28,67.3,136600.0,44.9307,44.9307,44.8507,44.8641,136600.0
2013-02-07 14:40:00,67.29,67.33,67.29,67.32,66100.0,44.8574,44.8841,44.8574,44.8774,66100.0
2013-02-07 14:50:00,67.32,67.38,67.32,67.38,26200.0,44.8774,44.9174,44.8774,44.9174,26200.0
2013-02-07 15:00:00,67.37,67.38,67.32,67.36,152600.0,44.9107,44.9174,44.8774,44.9041,152600.0
2013-02-07 15:10:00,67.36,67.39,67.34,67.38,78700.0,44.9041,44.9241,44.8907,44.9174,78700.0
2013-02-07 15:20:00,67.37,67.38,67.34,67.35,146600.0,44.9107,44.9174,44.8907,44.8974,146600.0
2013-02-07 15:30:00,67.35,67.38,67.33,67.38,186500.0,44.8974,44.9174,44.8841,44.9174,186500.0
2013-02-07 15:40:00,67.38,67.39,67.3,67.3,238000.0,44.9174,44.9241,44.8641,44.8641,238000.0
2013-02-07 15:50:00,67.3,67.33,67.3,67.31,796500.0,44.8641,44.8841,44.8641,44.8707,796500.0
2013-02-08 09:30:00,67.42,67.64,67.42,67.63,349900.0,44.9441,45.0907,44.9441,45.0841,349900.0
2013-02-08 09:40:00,67.64,67.67,67.5,67.53,105100.0,45.0907,45.1107,44.9974,45.0174,105100.0
2013-02-08 09:50:00,67.53,67.58,67.45,67.56,103600.0,45.0174,45.0507,44.9641,45.0374,103600.0
2013-02-08 10:00:00,67.56,67.69,67.56,67.62,87400.0,45.0374,45.1241,45.0374,45.0774,87400.0
2013-02-08 10:10:00,67.61,67.72,67.6,67.67,74300.0,45.0707,45.1441,45.0641,45.1107,74300.0
2013-02-08 10:20:00,67.67,67.71,67.67,67.68,105500.0,45.1107,45.1374,45.1107,45.1174,105500.0
2013-02-08 10:30:00,67.68,67.72,67.67,67.71,110900.0,45.1174,45.1441,45.1107,45.1374,110900.0
2013-02-08 10:40:00,67.71,67.73,67.68,67.72,52000.0,45.1374,45.1507,45.1174,45.1441,52000.0
2013-02-08 10:50:00,67.72,67.74,67.7,67.72,65300.0,45.1441,45.1574,45.1307,45.1441,65300.0
2013-02-08 11:00:00,67.71,67.73,67.67,67.7,127300.0,45.1374,45.1507,45.1107,45.1307,127300.0
2013-02-08 11:10:00,67.7,67.71,67.67,67.7,51500.0,45.1307,45.1374,45.1107,45.1307,51500.0
2013-02-08 11:20:00,67.7,67.7,67.68,67.69,58200.0,45.1307,45.1307,45.1174,45.1241,58200.0
2013-02-08 11:30:00,67.68,67.69,67.65,67.69,93800.0,45.1174,45.1241,45.0974,45.1241,93800.0
2013-02-08 11:40:00,67.7,67.7,67.66,67.67,54200.0,45.1307,45.1307,45.1041,45.1107,54200.0
2013-02-08 11:50:00,67.67,67.71,67.66,67.7,113800.0,45.1107,45.1374,45.1041,45.1307,113800.0
2013-02-08 12:00:00,67.7,67.71,67.69,67.7,18100.0,45.1307,45.1374,45.1241,45.1307,18100.0
2013-02-08 12:10:00,67.7,67.72,67.69,67.7,30600.0,45.1307,45.1441,45.1241,45.1307,30600.0
2013-02-08 12:20:00,67.7,67.71,67.65,67.66,45900.0,45.1307,45.1374,45.0974,45.1041,45900.0
2013-02-08 12:30:00,67.67,67.68,67.63,67.63,51000.0,45.1107,45.1174,45.0841,45.0841,51000.0
2013-02-08 12:40:00,67.63,67.69,67.63,67.66,43700.0,45.0841,45.1241,45.0841,45.1041,43700.0
2013-02-08 12:50:00,67.67,67.69,67.64,67.67,27800.0,45.1107,45.1241,45.0907,45.1107,27800.0
2013-02-08 13:00:00,67.68,67.69,67.66,67.69,12700.0,45.1174,45.1241,45.1041,45.1241,12700.0
2013-02-08 13:10:00,67.69,67.69,67.67,67.68,23800.0,45.1241,45.1241,45.1107,45.1174,23800.0
2013-02-08 13:20:00,67.68,67.71,67.67,67.67,44100.0,45.1174,45.1374,45.1107,45.1107,44100.0
2013-02-08 13:30:00,67.68,67.7,67.67,67.7,119300.0,45.1174,45.1307,45.1107,45.1307,119300.0
2013-02-08 13:40:00,67.69,67.73,67.69,67.72,70600.0,45.1241,45.1507,45.1241,45.1441,70600.0
2013-02-08 13:50:00,67.72,67.75,67.7,67.72,139600.0,45.1441,45.1641,45.1307,45.1441,139600.0
2013-02-08 14:00:00,67.72,67.76,67.71,67.73,137900.0,45.1441,45.1707,45.1374,45.1507,137900.0
2013-02-08 14:10:00,67.73,67.76,67.73,67.74,108300.0,45.1507,45.1707,45.1507,45.1574,108300.0
2013-02-08 14:20:00,67.74,67.78,67.74,67.77,94200.0,45.1574,45.1841,45.1574,45.1774,94200.0
2013-02-08 14:30:00,67.77,67.79,67.76,67.76,57100.0,45.1774,45.1907,45.1707,45.1707,57100.0
2013-02-08 14:40:00,67.77,67.81,67.76,67.8,311400.0,45.1774,45.2041,45.1707,45.1974,311400.0
2013-02-08 14:50:00,67.8,67.83,67.78,67.8,116300.0,45.1974,45.2174,45.1841,45.1974,116300.0
2013-02-08 15:00:00,67.8,67.81,67.77,67.77,69700.0,45.1974,45.2041,45.1774,45.1774,69700.0
2013-02-08 15:10:00,67.77,67.78,67.75,67.75,38200.0,45.1774,45.1841,45.1641,45.1641,38200.0
2013-02-08 15:20:00,67.75,67.75,67.7,67.71,135100.0,45.1641,45.1641,45.1307,45.1374,135100.0
2013-02-08 15:30:00,67.71,67.77,67.68,67.77,266200.0,45.1374,45.1774,45.1174,45.1774,266200.0
2013-02-08 15:40:00,67.77,67.87,67.77,67.86,669800.0,45.1774,45.2441,45.1774,45.2374,669800.0
2013-02-08 15:50:00,67.87,67.98,67.86,67.94,3038400.0,45.2441,45.3174,45.2374,45.2907,3038400.0
2013-02-11 09:30:00,67.86,68.03,67.86,68.0,139400.0,45.2374,45.3507,45.2374,45.3307,139400.0
2013-02-11 09:40:00,67.99,68.03,67.95,68.03,102500.0,45.3241,45.3507,45.2974,45.3507,102500.0
2013-02-11 09:50:00,68.03,68.05,67.94,67.98,166500.0,45.3507,45.3641,45.2907,45.3174,166500.0
2013-02-11 10:00:00,67.98,67.98,67.95,67.95,103600.0,45.3174,45.3174,45.2974,45.2974,103600.0
2013-02-11 10:10:00,67.95,68.02,67.94,67.96,181300.0,45.2974,45.3441,45.2907,45.3041,181300.0
2013-02-11 10:20:00,67.97,67.99,67.91,67.92,105700.0,45.3107,45.3241,45.2707,45.2774,105700.0
2013-02-11 10:30:00,67.91,67.97,67.87,67.96,125300.0,45.2707,45.3107,45.2441,45.3041,125300.0
2013-02-11 10:40:00,67.95,68.0,67.95,67.98,93000.0,45.2974,45.3307,45.2974,45.3174,93000.0
2013-02-11 10:50:00,67.97,67.98,67.94,67.95,35800.0,45.3107,45.3174,45.2907,45.2974,35800.0
2013-02-11 11:00:00,67.95,68.03,67.95,68.0,195700.0,45.2974,45.3507,45.2974,45.3307,195700.0
2013-02-11 11:10:00,67.99,68.01,67.98,68.0,32600.0,45.3241,45.3374,45.3174,45.3307,32600.0
2013-02-11 11:20:00,67.99,68.02,67.97,67.98,48600.0,45.3241,45.3441,45.3107,45.3174,48600.0
2013-02-11 11:30:00,67.98,68.02,67.98,68.02,34400.0,45.3174,45.3441,45.3174,45.3441,34400.0
2013-02-11 11:40:00,68.02,68.05,68.0,68.0,35700.0,45.3441,45.3641,45.3307,45.3307,35700.0
2013-02-11 11:50:00,68.0,68.01,67.98,68.0,34100.0,45.3307,45.3374,45.3174,45.3307,34100.0
2013-02-11 12:00:00,68.0,68.03,67.99,68.03,46200.0,45.3307,45.3507,45.3241,45.3507,46200.0
2013-02-11 12:10:00,68.02,68.03,67.99,68.03,63200.0,45.3441,45.3507,45.3241,45.3507,63200.0
2013-02-11 12:20:00,68.03,68.06,68.03,68.03,55300.0,45.3507,45.3707,45.3507,45.3507,55300.0
2013-02-11 12:30:00,68.04,68.04,67.99,68.0,73000.0,45.3574,45.3574,45.3241,45.3307,73000.0
2013-02-11 12:40:00,68.0,68.01,67.98,67.98,25500.0,45.3307,45.3374,45.3174,45.3174,25500.0
2013-02-11 12:50:00,68.0,68.03,67.99,68.01,81000.0,45.3307,45.3507,45.3241,45.3374,81000.0
2013-02-11 13:00:00,68.01,68.06,68.01,68.04,48600.0,45.3374,45.3707,45.3374,45.3574,48600.0
2013-02-11 13:10:00,68.04,68.06,68.01,68.03,101800.0,45.3574,45.3707,45.3374,45.3507,101800.0
2013-02-11 13:20:00,68.02,68.05,68.01,68.04,26400.0,45.3441,45.3641,45.3374,45.3574,26400.0
2013-02-11 13:30:00,68.04,68.04,68.0,68.0,28700.0,45.3574,45.3574,45.3307,45.3307,28700.0
2013-02-11 13:40:00,68.01,68.02,67.96,67.96,31700.0,45.3374,45.3441,45.3041,45.3041,31700.0
2013-02-11 13:50:00,67.96,67.98,67.94,67.98,81700.0,45.3041,45.3174,45.2907,45.3174,81700.0
2013-02-11 14:00:00,67.97,68.04,67.97,68.04,80700.0,45.3107,45.3574,45.3107,45.3574,80700.0
2013-02-11 14:10:00,68.04,68.04,67.98,67.98,60600.0,45.3574,45.3574,45.3174,45.3174,60600.0
2013-02-11 14:20:00,67.98,67.99,67.97,67.99,41000.0,45.3174,45.3241,45.3107,45.3241,41000.0
2013-02-11 14:30:00,67.98,67.99,67.96,67.97,82300.0,45.3174,45.3241,45.3041,45.3107,82300.0
2013-02-11 14:40:00,67.96,67.99,67.96,67.99,38800.0,45.3041,45.3241,45.3041,45.3241,38800.0
2013-02-11 14:50:00,68.0,68.0,67.97,67.98,93000.0,45.3307,45.3307,45.3107,45.3174,93000.0
2013-02-11 15:00:00,67.98,68.0,67.97,68.0,85200.0,45.3174,45.3307,45.3107,45.3307,85200.0
2013-02-11 15:10:00,68.0,68.04,67.99,68.0,163700.0,45.3307,45.3574,45.3241,45.3307,163700.0
2013-02-11 15:20:00,67.99,68.01,67.98,68.0,182200.0,45.3241,45.3374,45.3174,45.3307,182200.0
2013-02-11 15:30:00,67.99,68.0,67.95,67.97,80900.0,45.3241,45.3307,45.2974,45.3107,80900.0
2013-02-11 15:40:00,67.97,68.06,67.96,68.06,283900.0,45.3107,45.3707,45.3041,45.3707,283900.0
2013-02-11 15:50:00,68.05,68.06,67.99,68.01,585000.0,45.3641,45.3707,45.3241,45.3374,585000.0
2013-02-12 09:30:00,68.14,68.23,68.04,68.09,142500.0,45.424,45.484,45.3574,45.3907,142500.0
2013-02-12 09:40:00,68.09,68.11,67.97,68.07,317100.0,45.3907,45.404,45.3107,45.3774,317100.0
2013-02-12 09:50:00,68.07,68.23,68.07,68.12,630300.0,45.3774,45.484,45.3774,45.4107,630300.0
2013-02-12 10:00:00,68.12,68.22,68.12,68.2,516500.0,45.4107,45.4774,45.4107,45.464,516500.0
2013-02-12 10:10:00,68.2,68.23,68.17,68.22,201700.0,45.464,45.484,45.444,45.4774,201700.0
2013-02-12 10:20:00,68.22,68.25,68.22,68.25,109300.0,45.4774,45.4974,45.4774,45.4974,109300.0
2013-02-12 10:30:00,68.25,68.25,68.19,68.21,95200.0,45.4974,45.4974,45.4574,45.4707,95200.0
2013-02-12 10:40:00,68.21,68.23,68.2,68.22,50400.0,45.4707,45.484,45.464,45.4774,50400.0
2013-02-12 10:50:00,68.22,68.22,68.19,68.21,99200.0,45.4774,45.4774,45.4574,45.4707,99200.0
2013-02-12 11:00:00,68.21,68.24,68.2,68.23,81400.0,45.4707,45.4907,45.464,45.484,81400.0
2013-02-12 11:10:00,68.22,68.24,68.2,68.22,49500.0,45.4774,45.4907,45.464,45.4774,49500.0
2013-02-12 11:20:00,68.23,68.24,68.22,68.24,45800.0,45.484,45.4907,45.4774,45.4907,45800.0
2013-02-12 11:30:00,68.23,68.26,68.22,68.25,153600.0,45.484,45.504,45.4774,45.4974,153600.0
2013-02-12 11:40:00,68.26,68.28,68.25,68.28,99900.0,45.504,45.5174,45.4974,45.5174,99900.0
2013-02-12 11:50:00,68.28,68.31,68.28,68.29,133500.0,45.5174,45.5374,45.5174,45.524,133500.0
2013-02-12 12:00:00,68.29,68.32,68.27,68.28,219100.0,45.524,45.544,45.5107,45.5174,219100.0
2013-02-12 12:10:00,68.27,68.28,68.26,68.28,61000.0,45.5107,45.5174,45.504,45.5174,61000.0
2013-02-12 12:20:00,68.28,68.29,68.25,68.27,53600.0,45.5174,45.524,45.4974,45.5107,53600.0
2013-02-12 12:30:00,68.27,68.28,68.26,68.28,33400.0,45.5107,45.5174,45.504,45.5174,33400.0
2013-02-12 12:40:00,68.28,68.28,68.27,68.28,33800.0,45.5174,45.5174,45.5107,45.5174,33800.0
2013-02-12 12:50:00,68.28,68.3,68.27,68.29,123900.0,45.5174,45.5307,45.5107,45.524,123900.0
2013-02-12 13:00:00,68.29,68.3,68.27,68.29,249900.0,45.524,45.5307,45.5107,45.524,249900.0
2013-02-12 13:10:00,68.29,68.33,68.29,68.33,87500.0,45.524,45.5507,45.524,45.5507,87500.0
2013-02-12 13:20:00,68.33,68.4,68.33,68.4,29700.0,45.5507,45.5974,45.5507,45.5974,29700.0
2013-02-12 13:30:00,68.4,68.41,68.39,68.4,106800.0,45.5974,45.604,45.5907,45.5974,106800.0
2013-02-12 13:40:00,68.4,68.4,68.39,68.4,38500.0,45.5974,45.5974,45.5907,45.5974,38500.0
2013-02-12 13:50:00,68.4,68.4,68.36,68.36,178200.0,45.5974,45.5974,45.5707,45.5707,178200.0
2013-02-12 14:00:00,68.37,68.37,68.36,68.37,57200.0,45.5774,45.5774,45.5707,45.5774,57200.0
2013-02-12 14:10:00,68.36,68.37,68.34,68.34,70200.0,45.5707,45.5774,45.5574,45.5574,70200.0
2013-02-12 14:20:00,68.35,68.35,68.29,68.3,258100.0,45.564,45.564,45.524,45.5307,258100.0
2013-02-12 14:30:00,68.29,68.31,68.28,68.31,180500.0,45.524,45.5374,45.5174,45.5374,180500.0
2013-02-12 14:40:00,68.31,68.31,68.29,68.31,101200.0,45.5374,45.5374,45.524,45.5374,101200.0
2013-02-12 14:50:00,68.31,68.36,68.31,68.35,88800.0,45.5374,45.5707,45.5374,45.564,88800.0
2013-02-12 15:00:00,68.35,68.35,68.32,68.33,94900.0,45.564,45.564,45.544,45.5507,94900.0
2013-02-12 15:10:00,68.33,68.38,68.31,68.38,144600.0,45.5507,45.584,45.5374,45.584,144600.0
2013-02-12 15:20:00,68.38,68.38,68.37,68.38,70400.0,45.584,45.584,45.5774,45.584,70400.0
2013-02-12 15:30:00,68.38,68.38,68.35,68.36,172900.0,45.584,45.584,45.564,45.5707,172900.0
2013-02-12 15:40:00,68.36,68.38,68.35,68.36,325100.0,45.5707,45.584,45.564,45.5707,325100.0
2013-02-12 15:50:00,68.36,68.43,68.35,68.43,1007900.0,45.5707,45.6174,45.564,45.6174,1007900.0
2013-02-13 09:30:00,68.55,68.64,68.47,68.57,262300.0,45.6974,45.7574,45.644,45.7107,262300.0
2013-02-13 09:40:00,68.57,68.63,68.51,68.54,158900.0,45.7107,45.7507,45.6707,45.6907,158900.0
2013-02-13 09:50:00,68.54,68.55,68.51,68.55,104900.0,45.6907,45.6974,45.6707,45.6974,104900.0
2013-02-13 10:00:00,68.55,68.6,68.55,68.57,92200.0,45.6974,45.7307,45.6974,45.7107,92200.0
2013-02-13 10:10:00,68.57,68.61,68.55,68.57,97700.0,45.7107,45.7374,45.6974,45.7107,97700.0
2013-02-13 10:20:00,68.57,68.6,68.56,68.57,78300.0,45.7107,45.7307,45.704,45.7107,78300.0
2013-02-13 10:30:00,68.56,68.57,68.47,68.49,146400.0,45.704,45.7107,45.644,45.6574,146400.0
2013-02-13 10:40:00,68.49,68.56,68.47,68.48,105800.0,45.6574,45.704,45.644,45.6507,105800.0
2013-02-13 10:50:00,68.49,68.5,68.44,68.46,37200.0,45.6574,45.664,45.624,45.6374,37200.0
2013-02-13 11:00:00,68.46,68.48,68.44,68.46,52700.0,45.6374,45.6507,45.624,45.6374,52700.0
2013-02-13 11:10:00,68.47,68.52,68.37,68.38,115800.0,45.644,45.6774,45.5774,45.584,115800.0
2013-02-13 11:20:00,68.38,68.4,68.34,68.38,122400.0,45.584,45.5974,45.5574,45.584,122400.0
2013-02-13 11:30:00,68.38,68.39,68.34,68.34,40100.0,45.584,45.5907,45.5574,45.5574,40100.0
2013-02-13 11:40:00,68.34,68.4,68.33,68.37,48500.0,45.5574,45.5974,45.5507,45.5774,48500.0
2013-02-13 11:50:00,68.37,68.43,68.37,68.42,62500.0,45.5774,45.6174,45.5774,45.6107,62500.0
2013-02-13 12:00:00,68.42,68.47,68.42,68.47,33500.0,45.6107,45.644,45.6107,45.644,33500.0
2013-02-13 12:10:00,68.47,68.47,68.42,68.42,33100.0,45.644,45.644,45.6107,45.6107,33100.0
2013-02-13 12:20:00,68.42,68.43,68.4,68.41,58400.0,45.6107,45.6174,45.5974,45.604,58400.0
2013-02-13 12:30:00,68.41,68.49,68.41,68.48,56200.0,45.604,45.6574,45.604,45.6507,56200.0
2013-02-13 12:40:00,68.49,68.49,68.45,68.45,38200.0,45.6574,45.6574,45.6307,45.6307,38200.0
2013-02-13 12:50:00,68.45,68.47,68.43,68.43,64600.0,45.6307,45.644,45.6174,45.6174,64600.0
2013-02-13 13:00:00,68.42,68.45,68.42,68.42,29000.0,45.6107,45.6307,45.6107,45.6107,29000.0
2013-02-13 13:10:00,68.42,68.43,68.4,68.41,49100.0,45.6107,45.6174,45.5974,45.604,49100.0
2013-02-13 13:20:00,68.41,68.42,68.4,68.42,60800.0,45.604,45.6107,45.5974,45.6107,60800.0
2013-02-13 13:30:00,68.41,68.44,68.38,68.39,81700.0,45.604,45.624,45.584,45.5907,81700.0
2013-02-13 13:40:00,68.4,68.42,68.39,68.39,92900.0,45.5974,45.6107,45.5907,45.5907,92900.0
2013-02-13 13:50:00,68.4,68.42,68.39,68.4,96500.0,45.5974,45.6107,45.5907,45.5974,96500.0
2013-02-13 14:00:00,68.4,68.41,68.38,68.38,136500.0,45.5974,45.604,45.584,45.584,136500.0
2013-02-13 14:10:00,68.38,68.39,68.33,68.33,120800.0,45.584,45.5907,45.5507,45.5507,120800.0
2013-02-13 14:20:00,68.32,68.33,68.29,68.3,90800.0,45.544,45.5507,45.524,45.5307,90800.0
2013-02-13 14:30:00,68.31,68.31,68.24,68.28,105700.0,45.5374,45.5374,45.4907,45.5174,105700.0
2013-02-13 14:40:00,68.28,68.28,68.25,68.26,91600.0,45.5174,45.5174,45.4974,45.504,91600.0
2013-02-13 14:50:00,68.26,68.27,68.21,68.23,112500.0,45.504,45.5107,45.4707,45.484,112500.0
2013-02-13 15:00:00,68.23,68.32,68.23,68.31,154200.0,45.484,45.544,45.484,45.5374,154200.0
2013-02-13 15:10:00,68.31,68.35,68.29,68.29,101000.0,45.5374,45.564,45.524,45.524,101000.0
2013-02-13 15:20:00,68.29,68.34,68.27,68.27,241300.0,45.524,45.5574,45.5107,45.5107,241300.0
2013-02-13 15:30:00,68.28,68.29,68.27,68.27,90400.0,45.5174,45.524,45.5107,45.5107,90400.0
2013-02-13 15:40:00,68.27,68.34,68.26,68.3,171500.0,45.5107,45.5574,45.504,45.5307,171500.0
2013-02-13 15:50:00,68.3,68.41,68.3,68.39,463500.0,45.5307,45.604,45.5307,45.5907,463500.0
2013-02-14 09:30:00,68.39,68.39,68.15,68.19,173900.0,45.5907,45.5907,45.4307,45.4574,173900.0
2013-02-14 09:40:00,68.18,68.3,68.18,68.27,144000.0,45.4507,45.5307,45.4507,45.5107,144000.0
2013-02-14 09:50:00,68.27,68.32,68.18,68.19,79600.0,45.5107,45.544,45.4507,45.4574,79600.0
2013-02-14 10:00:00,68.2,68.21,68.16,68.18,69300.0,45.464,45.4707,45.4374,45.4507,69300.0
2013-02-14 10:10:00,68.19,68.19,68.12,68.15,97400.0,45.4574,45.4574,45.4107,45.4307,97400.0
2013-02-14 10:20:00,68.15,68.21,68.13,68.2,198500.0,45.4307,45.4707,45.4174,45.464,198500.0
2013-02-14 10:30:00,68.2,68.25,68.18,68.25,58900.0,45.464,45.4974,45.4507,45.4974,58900.0
2013-02-14 10:40:00,68.25,68.3,68.24,68.3,129300.0,45.4974,45.5307,45.4907,45.5307,129300.0
2013-02-14 10:50:00,68.29,68.29,68.21,68.22,66900.0,45.524,45.524,45.4707,45.4774,66900.0
2013-02-14 11:00:00,68.22,68.26,68.2,68.2,43400.0,45.4774,45.504,45.464,45.464,43400.0
2013-02-14 11:10:00,68.2,68.21,68.17,68.17,56800.0,45.464,45.4707,45.444,45.444,56800.0
2013-02-14 11:20:00,68.18,68.19,68.15,68.15,61300.0,45.4507,45.4574,45.4307,45.4307,61300.0
2013-02-14 11:30:00,68.15,68.16,68.09,68.09,207600.0,45.4307,45.4374,45.3907,45.3907,207600.0
2013-02-14 11:40:00,68.09,68.1,68.07,68.09,52900.0,45.3907,45.3974,45.3774,45.3907,52900.0
2013-02-14 11:50:00,68.09,68.12,68.08,68.11,48300.0,45.3907,45.4107,45.384,45.404,48300.0
2013-02-14 12:00:00,68.11,68.14,68.11,68.11,40900.0,45.404,45.424,45.404,45.404,40900.0
2013-02-14 12:10:00,68.1,68.12,68.08,68.1,93300.0,45.3974,45.4107,45.384,45.3974,93300.0
2013-02-14 12:20:00,68.1,68.17,68.09,68.17,52900.0,45.3974,45.444,45.3907,45.444,52900.0
2013-02-14 12:30:00,68.16,68.17,68.15,68.16,18900.0,45.4374,45.444,45.4307,45.4374,18900.0
2013-02-14 12:40:00,68.15,68.19,68.14,68.18,55400.0,45.4307,45.4574,45.424,45.4507,55400.0
2013-02-14 12:50:00,68.17,68.18,68.16,68.16,22800.0,45.444,45.4507,45.4374,45.4374,22800.0
2013-02-14 13:00:00,68.17,68.17,68.13,68.16,43300.0,45.444,45.444,45.4174,45.4374,43300.0
2013-02-14 13:10:00,68.15,68.17,68.13,68.14,44000.0,45.4307,45.444,45.4174,45.424,44000.0
2013-02-14 13:20:00,68.14,68.15,68.13,68.15,31800.0,45.424,45.4307,45.4174,45.4307,31800.0
2013-02-14 13:30:00,68.15,68.16,68.13,68.13,29700.0,45.4307,45.4374,45.4174,45.4174,29700.0
2013-02-14 13:40:00,68.13,68.16,68.12,68.15,188800.0,45.4174,45.4374,45.4107,45.4307,188800.0
2013-02-14 13:50:00,68.15,68.16,68.13,68.14,20400.0,45.4307,45.4374,45.4174,45.424,20400.0
2013-02-14 14:00:00,68.13,68.21,68.11,68.19,145300.0,45.4174,45.4707,45.404,45.4574,145300.0
2013-02-14 14:10:00,68.2,68.2,68.15,68.17,42200.0,45.464,45.464,45.4307,45.444,42200.0
2013-02-14 14:20:00,68.17,68.19,68.16,68.17,57700.0,45.444,45.4574,45.4374,45.444,57700.0
2013-02-14 14:30:00,68.17,68.19,68.17,68.19,29900.0,45.444,45.4574,45.444,45.4574,29900.0
2013-02-14 14:40:00,68.18,68.2,68.17,68.2,44400.0,45.4507,45.464,45.444,45.464,44400.0
2013-02-14 14:50:00,68.2,68.21,68.19,68.19,32800.0,45.464,45.4707,45.4574,45.4574,32800.0
2013-02-14 15:00:00,68.19,68.21,68.16,68.17,64800.0,45.4574,45.4707,45.4374,45.444,64800.0
2013-02-14 15:10:00,68.18,68.21,68.18,68.18,49800.0,45.4507,45.4707,45.4507,45.4507,49800.0
2013-02-14 15:20:00,68.18,68.19,68.17,68.17,77200.0,45.4507,45.4574,45.444,45.444,77200.0
2013-02-14 15:30:00,68.18,68.19,68.16,68.17,87400.0,45.4507,45.4574,45.4374,45.444,87400.0
2013-02-14 15:40:00,68.17,68.17,68.12,68.12,92500.0,45.444,45.444,45.4107,45.4107,92500.0
2013-02-14 15:50:00,68.13,68.16,68.11,68.13,653900.0,45.4174,45.4374,45.404,45.4174,653900.0
2013-02-15 09:30:00,68.14,68.25,67.99,68.04,132200.0,45.424,45.4974,45.3241,45.3574,132200.0
2013-02-15 09:40:00,68.05,68.05,67.95,67.97,91700.0,45.3641,45.3641,45.2974,45.3107,91700.0
2013-02-15 09:50:00,67.97,68.15,67.97,68.11,152600.0,45.3107,45.4307,45.3107,45.404,152600.0
2013-02-15 10:00:00,68.11,68.17,68.11,68.13,125800.0,45.404,45.444,45.404,45.4174,125800.0
2013-02-15 10:10:00,68.13,68.19,68.13,68.19,92300.0,45.4174,45.4574,45.4174,45.4574,92300.0
2013-02-15 10:20:00,68.19,68.21,68.16,68.21,73100.0,45.4574,45.4707,45.4374,45.4707,73100.0
2013-02-15 10:30:00,68.2,68.2,68.15,68.2,87600.0,45.464,45.464,45.4307,45.464,87600.0
2013-02-15 10:40:00,68.2,68.21,68.16,68.16,91100.0,45.464,45.4707,45.4374,45.4374,91100.0
2013-02-15 10:50:00,68.15,68.22,68.14,68.21,76700.0,45.4307,45.4774,45.424,45.4707,76700.0
2013-02-15 11:00:00,68.2,68.21,68.16,68.2,97400.0,45.464,45.4707,45.4374,45.464,97400.0
2013-02-15 11:10:00,68.2,68.23,68.19,68.19,68200.0,45.464,45.484,45.4574,45.4574,68200.0
2013-02-15 11:20:00,68.19,68.19,68.13,68.14,81300.0,45.4574,45.4574,45.4174,45.424,81300.0
2013-02-15 11:30:00,68.16,68.17,68.09,68.17,261900.0,45.4374,45.444,45.3907,45.444,261900.0
2013-02-15 11:40:00,68.16,68.17,68.12,68.16,136800.0,45.4374,45.444,45.4107,45.4374,136800.0
2013-02-15 11:50:00,68.16,68.18,68.14,68.18,102100.0,45.4374,45.4507,45.424,45.4507,102100.0
2013-02-15 12:00:00,68.18,68.18,68.14,68.15,162200.0,45.4507,45.4507,45.424,45.4307,162200.0
2013-02-15 12:10:00,68.16,68.16,68.11,68.14,122200.0,45.4374,45.4374,45.404,45.424,122200.0
2013-02-15 12:20:00,68.14,68.14,68.09,68.11,71300.0,45.424,45.424,45.3907,45.404,71300.0
2013-02-15 12:30:00,68.1,68.12,68.07,68.11,300000.0,45.3974,45.4107,45.3774,45.404,300000.0
2013-02-15 12:40:00,68.12,68.17,68.11,68.16,98500.0,45.4107,45.444,45.404,45.4374,98500.0
2013-02-15 12:50:00,68.15,68.15,68.13,68.14,38500.0,45.4307,45.4307,45.4174,45.424,38500.0
2013-02-15 13:00:00,68.14,68.16,68.13,68.15,93200.0,45.424,45.4374,45.4174,45.4307,93200.0
2013-02-15 13:10:00,68.14,68.18,68.14,68.17,95500.0,45.424,45.4507,45.424,45.444,95500.0
2013-02-15 13:20:00,68.16,68.18,68.16,68.17,209400.0,45.4374,45.4507,45.4374,45.444,209400.0
2013-02-15 13:30:00,68.17,68.19,68.16,68.17,48300.0,45.444,45.4574,45.4374,45.444,48300.0
2013-02-15 13:40:00,68.17,68.2,68.17,68.19,120200.0,45.444,45.464,45.444,45.4574,120200.0
2013-02-15 13:50:00,68.18,68.2,68.16,68.17,99300.0,45.4507,45.464,45.4374,45.444,99300.0
2013-02-15 14:00:00,68.17,68.18,68.1,68.16,304100.0,45.444,45.4507,45.3974,45.4374,304100.0
2013-02-15 14:10:00,68.16,68.16,68.09,68.09,217100.0,45.4374,45.4374,45.3907,45.3907,217100.0
2013-02-15 14:20:00,68.1,68.13,68.05,68.07,117900.0,45.3974,45.4174,45.3641,45.3774,117900.0
2013-02-15 14:30:00,68.08,68.11,68.04,68.08,72100.0,45.384,45.404,45.3574,45.384,72100.0
2013-02-15 14:40:00,68.07,68.08,67.95,68.01,158100.0,45.3774,45.384,45.2974,45.3374,158100.0
2013-02-15 14:50:00,68.01,68.08,68.01,68.06,87400.0,45.3374,45.384,45.3374,45.3707,87400.0
2013-02-15 15:00:00,68.05,68.08,68.03,68.04,59900.0,45.3641,45.384,45.3507,45.3574,59900.0
2013-02-15 15:10:00,68.04,68.07,68.02,68.06,58500.0,45.3574,45.3774,45.3441,45.3707,58500.0
2013-02-15 15:20:00,68.07,68.09,68.05,68.07,59900.0,45.3774,45.3907,45.3641,45.3774,59900.0
2013-02-15 15:30:00,68.06,68.12,68.06,68.08,106300.0,45.3707,45.4107,45.3707,45.384,106300.0
2013-02-15 15:40:00,68.08,68.13,68.07,68.08,184600.0,45.384,45.4174,45.3774,45.384,184600.0
2013-02-15 15:50:00,68.09,68.22,68.09,68.22,597400.0,45.3907,45.4774,45.3907,45.4774,597400.0
2013-02-19 09:30:00,68.43,68.43,68.32,68.39,407600.0,45.6174,45.6174,45.544,45.5907,407600.0
2013-02-19 09:40:00,68.4,68.44,68.33,68.43,273300.0,45.5974,45.624,45.5507,45.6174,273300.0
2013-02-19 09:50:00,68.44,68.5,68.43,68.43,222500.0,45.624,45.664,45.6174,45.6174,222500.0
2013-02-19 10:00:00,68.43,68.44,68.32,68.32,353000.0,45.6174,45.624,45.544,45.544,353000.0
2013-02-19 10:10:00,68.32,68.36,68.31,68.36,246600.0,45.544,45.5707,45.5374,45.5707,246600.0
2013-02-19 10:20:00,68.36,68.42,68.35,68.41,77700.0,45.5707,45.6107,45.564,45.604,77700.0
2013-02-19 10:30:00,68.41,68.43,68.39,68.41,136300.0,45.604,45.6174,45.5907,45.604,136300.0
2013-02-19 10:40:00,68.41,68.45,68.39,68.41,62300.0,45.604,45.6307,45.5907,45.604,62300.0
2013-02-19 10:50:00,68.41,68.42,68.35,68.35,55900.0,45.604,45.6107,45.564,45.564,55900.0
2013-02-19 11:00:00,68.35,68.36,68.3,68.3,108200.0,45.564,45.5707,45.5307,45.5307,108200.0
2013-02-19 11:10:00,68.31,68.31,68.28,68.29,37400.0,45.5374,45.5374,45.5174,45.524,37400.0
2013-02-19 11:20:00,68.28,68.36,68.28,68.36,100900.0,45.5174,45.5707,45.5174,45.5707,100900.0
2013-02-19 11:30:00,68.36,68.36,68.32,68.32,36800.0,45.5707,45.5707,45.544,45.544,36800.0
2013-02-19 11:40:00,68.32,68.33,68.3,68.33,32100.0,45.544,45.5507,45.5307,45.5507,32100.0
2013-02-19 11:50:00,68.33,68.37,68.32,68.35,59500.0,45.5507,45.5774,45.544,45.564,59500.0
2013-02-19 12:00:00,68.34,68.35,68.31,68.31,35700.0,45.5574,45.564,45.5374,45.5374,35700.0
2013-02-19 12:10:00,68.31,68.32,68.3,68.31,29600.0,45.5374,45.544,45.5307,45.5374,29600.0
2013-02-19 12:20:00,68.3,68.36,68.3,68.34,47800.0,45.5307,45.5707,45.5307,45.5574,47800.0
2013-02-19 12:30:00,68.34,68.34,68.31,68.31,69500.0,45.5574,45.5574,45.5374,45.5374,69500.0
2013-02-19 12:40:00,68.3,68.33,68.3,68.33,28800.0,45.5307,45.5507,45.5307,45.5507,28800.0
2013-02-19 12:50:00,68.33,68.35,68.32,68.34,27800.0,45.5507,45.564,45.544,45.5574,27800.0
2013-02-19 13:00:00,68.34,68.36,68.34,68.36,15300.0,45.5574,45.5707,45.5574,45.5707,15300.0
2013-02-19 13:10:00,68.35,68.38,68.35,68.38,28800.0,45.564,45.584,45.564,45.584,28800.0
2013-02-19 13:20:00,68.38,68.38,68.33,68.34,56200.0,45.584,45.584,45.5507,45.5574,56200.0
2013-02-19 13:30:00,68.35,68.35,68.31,68.31,25800.0,45.564,45.564,45.5374,45.5374,25800.0
2013-02-19 13:40:00,68.31,68.32,68.29,68.3,43100.0,45.5374,45.544,45.524,45.5307,43100.0
2013-02-19 13:50:00,68.3,68.32,68.28,68.3,145300.0,45.5307,45.544,45.5174,45.5307,145300.0
2013-02-19 14:00:00,68.3,68.35,68.29,68.34,110100.0,45.5307,45.564,45.524,45.5574,110100.0
2013-02-19 14:10:00,68.35,68.37,68.34,68.37,94600.0,45.564,45.5774,45.5574,45.5774,94600.0
2013-02-19 14:20:00,68.37,68.42,68.36,68.42,179000.0,45.5774,45.6107,45.5707,45.6107,179000.0
2013-02-19 14:30:00,68.42,68.46,68.41,68.41,269100.0,45.6107,45.6374,45.604,45.604,269100.0
2013-02-19 14:40:00,68.41,68.42,68.37,68.37,158200.0,45.604,45.6107,45.5774,45.5774,158200.0
2013-02-19 14:50:00,68.37,68.38,68.36,68.37,25700.0,45.5774,45.584,45.5707,45.5774,25700.0
2013-02-19 15:00:00,68.37,68.39,68.36,68.39,114400.0,45.5774,45.5907,45.5707,45.5907,114400.0
2013-02-19 15:10:00,68.38,68.42,68.38,68.41,163300.0,45.584,45.6107,45.584,45.604,163300.0
2013-02-19 15:20:00,68.4,68.41,68.37,68.37,181500.0,45.5974,45.604,45.5774,45.5774,181500.0
2013-02-19 15:30:00,68.36,68.4,68.35,68.4,327600.0,45.5707,45.5974,45.564,45.5974,327600.0
2013-02-19 15:40:00,68.4,68.48,68.39,68.48,526700.0,45.5974,45.6507,45.5907,45.6507,526700.0
2013-02-19 15:50:00,68.47,68.69,68.46,68.67,3311900.0,45.644,45.7907,45.6374,45.7774,3311900.0
2013-02-20 09:30:00,68.65,68.83,68.6,68.75,332700.0,45.764,45.884,45.7307,45.8307,332700.0
2013-02-20 09:40:00,68.75,68.88,68.75,68.83,434500.0,45.8307,45.9174,45.8307,45.884,434500.0
2013-02-20 09:50:00,68.82,68.85,68.7,68.76,315900.0,45.8774,45.8974,45.7974,45.8374,315900.0
2013-02-20 10:00:00,68.75,68.81,68.75,68.78,91400.0,45.8307,45.8707,45.8307,45.8507,91400.0
2013-02-20 10:10:00,68.77,68.83,68.73,68.81,108300.0,45.844,45.884,45.8174,45.8707,108300.0
2013-02-20 10:20:00,68.81,68.82,68.76,68.76,165900.0,45.8707,45.8774,45.8374,45.8374,165900.0
2013-02-20 10:30:00,68.76,68.78,68.73,68.75,77300.0,45.8374,45.8507,45.8174,45.8307,77300.0
2013-02-20 10:40:00,68.76,68.76,68.7,68.72,58600.0,45.8374,45.8374,45.7974,45.8107,58600.0
2013-02-20 10:50:00,68.72,68.74,68.68,68.72,41100.0,45.8107,45.824,45.784,45.8107,41100.0
2013-02-20 11:00:00,68.71,68.71,68.63,68.68,59800.0,45.804,45.804,45.7507,45.784,59800.0
2013-02-20 11:10:00,68.69,68.72,68.67,68.7,78700.0,45.7907,45.8107,45.7774,45.7974,78700.0
2013-02-20 11:20:00,68.71,68.73,68.7,68.7,63100.0,45.804,45.8174,45.7974,45.7974,63100.0
2013-02-20 11:30:00,68.7,68.72,68.66,68.69,53400.0,45.7974,45.8107,45.7707,45.7907,53400.0
2013-02-20 11:40:00,68.69,68.69,68.64,68.68,107300.0,45.7907,45.7907,45.7574,45.784,107300.0
2013-02-20 11:50:00,68.67,68.69,68.65,68.67,165500.0,45.7774,45.7907,45.764,45.7774,165500.0
2013-02-20 12:00:00,68.67,68.7,68.64,68.67,210200.0,45.7774,45.7974,45.7574,45.7774,210200.0
2013-02-20 12:10:00,68.66,68.69,68.66,68.68,57600.0,45.7707,45.7907,45.7707,45.784,57600.0
2013-02-20 12:20:00,68.69,68.7,68.66,68.66,35400.0,45.7907,45.7974,45.7707,45.7707,35400.0
2013-02-20 12:30:00,68.67,68.72,68.66,68.71,48100.0,45.7774,45.8107,45.7707,45.804,48100.0
2013-02-20 12:40:00,68.71,68.73,68.69,68.71,43800.0,45.804,45.8174,45.7907,45.804,43800.0
2013-02-20 12:50:00,68.7,68.73,68.68,68.73,40500.0,45.7974,45.8174,45.784,45.8174,40500.0
2013-02-20 13:00:00,68.73,68.73,68.65,68.65,52800.0,45.8174,45.8174,45.764,45.764,52800.0
2013-02-20 13:10:00,68.65,68.67,68.62,68.67,39400.0,45.764,45.7774,45.744,45.7774,39400.0
2013-02-20 13:20:00,68.67,68.69,68.65,68.65,47500.0,45.7774,45.7907,45.764,45.764,47500.0
2013-02-20 13:30:00,68.65,68.65,68.59,68.59,66400.0,45.764,45.764,45.724,45.724,66400.0
2013-02-20 13:40:00,68.6,68.66,68.6,68.62,51100.0,45.7307,45.7707,45.7307,45.744,51100.0
2013-02-20 13:50:00,68.61,68.63,68.6,68.61,35800.0,45.7374,45.7507,45.7307,45.7374,35800.0
2013-02-20 14:00:00,68.6,68.68,68.55,68.68,291800.0,45.7307,45.784,45.6974,45.784,291800.0
2013-02-20 14:10:00,68.68,68.69,68.59,68.64,127000.0,45.784,45.7907,45.724,45.7574,127000.0
2013-02-20 14:20:00,68.63,68.63,68.56,68.59,64300.0,45.7507,45.7507,45.704,45.724,64300.0
2013-02-20 14:30:00,68.59,68.6,68.55,68.58,80300.0,45.724,45.7307,45.6974,45.7174,80300.0
2013-02-20 14:40:00,68.57,68.58,68.49,68.5,94300.0,45.7107,45.7174,45.6574,45.664,94300.0
2013-02-20 14:50:00,68.51,68.55,68.44,68.47,86200.0,45.6707,45.6974,45.624,45.644,86200.0
2013-02-20 15:00:00,68.47,68.47,68.31,68.34,119900.0,45.644,45.644,45.5374,45.5574,119900.0
2013-02-20 15:10:00,68.35,68.43,68.34,68.37,318200.0,45.564,45.6174,45.5574,45.5774,318200.0
2013-02-20 15:20:00,68.36,68.38,68.27,68.29,129000.0,45.5707,45.584,45.5107,45.524,129000.0
2013-02-20 15:30:00,68.28,68.3,68.16,68.28,434900.0,45.5174,45.5307,45.4374,45.5174,434900.0
2013-02-20 15:40:00,68.28,68.29,68.19,68.21,486500.0,45.5174,45.524,45.4574,45.4707,486500.0
2013-02-20 15:50:00,68.21,68.22,68.1,68.11,1309700.0,45.4707,45.4774,45.3974,45.404,1309700.0
2013-02-21 09:30:00,67.97,68.08,67.86,67.91,677400.0,45.3107,45.384,45.2374,45.2707,677400.0
2013-02-21 09:40:00,67.9,67.93,67.71,67.74,594900.0,45.2641,45.2841,45.1374,45.1574,594900.0
2013-02-21 09:50:00,67.74,67.74,67.55,67.57,1014600.0,45.1574,45.1574,45.0307,45.0441,1014600.0
2013-02-21 10:00:00,67.57,67.58,67.47,67.55,756500.0,45.0441,45.0507,44.9774,45.0307,756500.0
2013-02-21 10:10:00,67.54,67.6,67.52,67.56,347200.0,45.0241,45.0641,45.0107,45.0374,347200.0
2013-02-21 10:20:00,67.56,67.82,67.56,67.8,369200.0,45.0374,45.2107,45.0374,45.1974,369200.0
2013-02-21 10:30:00,67.79,67.89,67.76,67.76,402200.0,45.1907,45.2574,45.1707,45.1707,402200.0
2013-02-21 10:40:00,67.77,67.87,67.77,67.82,195300.0,45.1774,45.2441,45.1774,45.2107,195300.0
2013-02-21 10:50:00,67.81,67.81,67.68,67.71,155700.0,45.2041,45.2041,45.1174,45.1374,155700.0
2013-02-21 11:00:00,67.71,67.72,67.65,67.66,118900.0,45.1374,45.1441,45.0974,45.1041,118900.0
2013-02-21 11:10:00,67.66,67.66,67.54,67.55,387400.0,45.1041,45.1041,45.0241,45.0307,387400.0
2013-02-21 11:20:00,67.54,67.58,67.52,67.57,195100.0,45.0241,45.0507,45.0107,45.0441,195100.0
2013-02-21 11:30:00,67.56,67.6,67.54,67.6,172300.0,45.0374,45.0641,45.0241,45.0641,172300.0
2013-02-21 11:40:00,67.6,67.63,67.58,67.59,86000.0,45.0641,45.0841,45.0507,45.0574,86000.0
2013-02-21 11:50:00,67.59,67.66,67.59,67.64,281700.0,45.0574,45.1041,45.0574,45.0907,281700.0
2013-02-21 12:00:00,67.64,67.65,67.55,67.55,127100.0,45.0907,45.0974,45.0307,45.0307,127100.0
2013-02-21 12:10:00,67.55,67.57,67.52,67.53,209300.0,45.0307,45.0441,45.0107,45.0174,209300.0
2013-02-21 12:20:00,67.53,67.55,67.52,67.55,112900.0,45.0174,45.0307,45.0107,45.0307,112900.0
2013-02-21 12:30:00,67.55,67.55,67.51,67.52,154300.0,45.0307,45.0307,45.0041,45.0107,154300.0
2013-02-21 12:40:00,67.51,67.52,67.5,67.52,153300.0,45.0041,45.0107,44.9974,45.0107,153300.0
2013-02-21 12:50:00,67.52,67.56,67.51,67.55,120200.0,45.0107,45.0374,45.0041,45.0307,120200.0
2013-02-21 13:00:00,67.56,67.58,67.54,67.55,216900.0,45.0374,45.0507,45.0241,45.0307,216900.0
2013-02-21 13:10:00,67.55,67.56,67.55,67.56,123000.0,45.0307,45.0374,45.0307,45.0374,123000.0
2013-02-21 13:20:00,67.55,67.59,67.55,67.58,154100.0,45.0307,45.0574,45.0307,45.0507,154100.0
2013-02-21 13:30:00,67.58,67.6,67.56,67.58,129500.0,45.0507,45.0641,45.0374,45.0507,129500.0
2013-02-21 13:40:00,67.58,67.61,67.54,67.55,222300.0,45.0507,45.0707,45.0241,45.0307,222300.0
2013-02-21 13:50:00,67.55,67.55,67.48,67.5,80100.0,45.0307,45.0307,44.9841,44.9974,80100.0
2013-02-21 14:00:00,67.5,67.51,67.43,67.44,165000.0,44.9974,45.0041,44.9507,44.9574,165000.0
2013-02-21 14:10:00,67.44,67.45,67.42,67.43,145400.0,44.9574,44.9641,44.9441,44.9507,145400.0
2013-02-21 14:20:00,67.43,67.46,67.4,67.46,153200.0,44.9507,44.9707,44.9307,44.9707,153200.0
2013-02-21 14:30:00,67.46,67.5,67.45,67.47,169100.0,44.9707,44.9974,44.9641,44.9774,169100.0
2013-02-21 14:40:00,67.47,67.48,67.44,67.48,192600.0,44.9774,44.9841,44.9574,44.9841,192600.0
2013-02-21 14:50:00,67.47,67.56,67.4,67.56,393000.0,44.9774,45.0374,44.9307,45.0374,393000.0
2013-02-21 15:00:00,67.56,67.64,67.51,67.63,460300.0,45.0374,45.0907,45.0041,45.0841,460300.0
2013-02-21 15:10:00,67.64,67.66,67.58,67.58,233600.0,45.0907,45.1041,45.0507,45.0507,233600.0
2013-02-21 15:20:00,67.58,67.64,67.55,67.61,323800.0,45.0507,45.0907,45.0307,45.0707,323800.0
2013-02-21 15:30:00,67.6,67.68,67.59,67.6,567400.0,45.0641,45.1174,45.0574,45.0641,567400.0
2013-02-21 15:40:00,67.6,67.6,67.55,67.58,341300.0,45.0641,45.0641,45.0307,45.0507,341300.0
2013-02-21 15:50:00,67.57,67.58,67.52,67.54,1609900.0,45.0441,45.0507,45.0107,45.0241,1609900.0
2013-02-22 09:30:00,67.84,67.97,67.8,67.91,238700.0,45.2241,45.3107,45.1974,45.2707,238700.0
2013-02-22 09:40:00,67.91,67.92,67.79,67.84,183100.0,45.2707,45.2774,45.1907,45.2241,183100.0
2013-02-22 09:50:00,67.84,67.95,67.82,67.88,618100.0,45.2241,45.2974,45.2107,45.2507,618100.0
2013-02-22 10:00:00,67.89,67.94,67.88,67.93,135300.0,45.2574,45.2907,45.2507,45.2841,135300.0
2013-02-22 10:10:00,67.94,68.01,67.89,68.01,106500.0,45.2907,45.3374,45.2574,45.3374,106500.0
2013-02-22 10:20:00,68.02,68.07,67.94,67.95,205000.0,45.3441,45.3774,45.2907,45.2974,205000.0
2013-02-22 10:30:00,67.95,68.0,67.93,67.96,233400.0,45.2974,45.3307,45.2841,45.3041,233400.0
2013-02-22 10:40:00,67.96,68.03,67.93,67.93,416600.0,45.3041,45.3507,45.2841,45.2841,416600.0
2013-02-22 10:50:00,67.94,68.0,67.92,67.97,147600.0,45.2907,45.3307,45.2774,45.3107,147600.0
2013-02-22 11:00:00,67.98,68.04,67.96,68.02,150900.0,45.3174,45.3574,45.3041,45.3441,150900.0
2013-02-22 11:10:00,68.02,68.02,67.9,67.92,157300.0,45.3441,45.3441,45.2641,45.2774,157300.0
2013-02-22 11:20:00,67.92,67.94,67.89,67.89,68100.0,45.2774,45.2907,45.2574,45.2574,68100.0
2013-02-22 11:30:00,67.9,67.98,67.9,67.98,61000.0,45.2641,45.3174,45.2641,45.3174,61000.0
2013-02-22 11:40:00,67.98,67.99,67.95,67.98,46700.0,45.3174,45.3241,45.2974,45.3174,46700.0
2013-02-22 11:50:00,67.98,68.04,67.97,68.04,97500.0,45.3174,45.3574,45.3107,45.3574,97500.0
2013-02-22 12:00:00,68.05,68.05,68.0,68.04,80300.0,45.3641,45.3641,45.3307,45.3574,80300.0
2013-02-22 12:10:00,68.04,68.05,68.02,68.04,52200.0,45.3574,45.3641,45.3441,45.3574,52200.0
2013-02-22 12:20:00,68.04,68.04,68.01,68.01,43300.0,45.3574,45.3574,45.3374,45.3374,43300.0
2013-02-22 12:30:00,68.01,68.05,68.01,68.04,26800.0,45.3374,45.3641,45.3374,45.3574,26800.0
2013-02-22 12:40:00,68.06,68.14,68.06,68.13,108700.0,45.3707,45.424,45.3707,45.4174,108700.0
2013-02-22 12:50:00,68.13,68.15,68.08,68.08,99300.0,45.4174,45.4307,45.384,45.384,99300.0
2013-02-22 13:00:00,68.09,68.11,68.05,68.05,48100.0,45.3907,45.404,45.3641,45.3641,48100.0
2013-02-22 13:10:00,68.04,68.06,68.04,68.05,122800.0,45.3574,45.3707,45.3574,45.3641,122800.0
2013-02-22 13:20:00,68.05,68.05,68.02,68.03,72500.0,45.3641,45.3641,45.3441,45.3507,72500.0
2013-02-22 13:30:00,68.03,68.08,68.03,68.08,71100.0,45.3507,45.384,45.3507,45.384,71100.0
2013-02-22 13:40:00,68.08,68.09,68.06,68.09,58300.0,45.384,45.3907,45.3707,45.3907,58300.0
2013-02-22 13:50:00,68.08,68.09,68.07,68.07,153900.0,45.384,45.3907,45.3774,45.3774,153900.0
2013-02-22 14:00:00,68.07,68.07,68.0,68.0,53000.0,45.3774,45.3774,45.3307,45.3307,53000.0
2013-02-22 14:10:00,68.0,68.06,68.0,68.03,101800.0,45.3307,45.3707,45.3307,45.3507,101800.0
2013-02-22 14:20:00,68.03,68.06,68.02,68.05,149400.0,45.3507,45.3707,45.3441,45.3641,149400.0
2013-02-22 14:30:00,68.05,68.05,68.02,68.03,52400.0,45.3641,45.3641,45.3441,45.3507,52400.0
2013-02-22 14:40:00,68.03,68.06,68.03,68.06,70500.0,45.3507,45.3707,45.3507,45.3707,70500.0
2013-02-22 14:50:00,68.06,68.1,68.05,68.07,63100.0,45.3707,45.3974,45.3641,45.3774,63100.0
2013-02-22 15:00:00,68.06,68.07,68.03,68.03,144500.0,45.3707,45.3774,45.3507,45.3507,144500.0
2013-02-22 15:10:00,68.04,68.07,68.03,68.06,98000.0,45.3574,45.3774,45.3507,45.3707,98000.0
2013-02-22 15:20:00,68.07,68.08,68.04,68.07,117400.0,45.3774,45.384,45.3574,45.3774,117400.0
2013-02-22 15:30:00,68.07,68.11,68.07,68.11,154900.0,45.3774,45.404,45.3774,45.404,154900.0
2013-02-22 15:40:00,68.11,68.15,68.08,68.09,276300.0,45.404,45.4307,45.384,45.3907,276300.0
2013-02-22 15:50:00,68.09,68.15,68.05,68.14,963900.0,45.3907,45.4307,45.3641,45.424,963900.0
2013-02-25 09:30:00,68.32,68.46,68.3,68.33,225700.0,45.544,45.6374,45.5307,45.5507,225700.0
2013-02-25 09:40:00,68.32,68.39,68.24,68.27,262700.0,45.544,45.5907,45.4907,45.5107,262700.0
2013-02-25 09:50:00,68.27,68.35,68.27,68.27,134800.0,45.5107,45.564,45.5107,45.5107,134800.0
2013-02-25 10:00:00,68.28,68.37,68.19,68.19,98000.0,45.5174,45.5774,45.4574,45.4574,98000.0
2013-02-25 10:10:00,68.19,68.19,68.08,68.08,145900.0,45.4574,45.4574,45.384,45.384,145900.0
2013-02-25 10:20:00,68.08,68.08,67.91,67.91,138200.0,45.384,45.384,45.2707,45.2707,138200.0
2013-02-25 10:30:00,67.93,68.08,67.92,68.01,97600.0,45.2841,45.384,45.2774,45.3374,97600.0
2013-02-25 10:40:00,68.01,68.08,67.96,68.02,156300.0,45.3374,45.384,45.3041,45.3441,156300.0
2013-02-25 10:50:00,68.01,68.01,67.89,67.98,81600.0,45.3374,45.3374,45.2574,45.3174,81600.0
2013-02-25 11:00:00,67.97,68.05,67.9,68.02,155700.0,45.3107,45.3641,45.2641,45.3441,155700.0
2013-02-25 11:10:00,68.02,68.06,67.98,68.0,93100.0,45.3441,45.3707,45.3174,45.3307,93100.0
2013-02-25 11:20:00,67.99,68.05,67.97,68.01,58300.0,45.3241,45.3641,45.3107,45.3374,58300.0
2013-02-25 11:30:00,68.01,68.02,67.87,67.91,95900.0,45.3374,45.3441,45.2441,45.2707,95900.0
2013-02-25 11:40:00,67.91,67.94,67.81,67.81,42900.0,45.2707,45.2907,45.2041,45.2041,42900.0
2013-02-25 11:50:00,67.81,67.86,67.73,67.86,210100.0,45.2041,45.2374,45.1507,45.2374,210100.0
2013-02-25 12:00:00,67.85,67.89,67.8,67.86,30300.0,45.2307,45.2574,45.1974,45.2374,30300.0
2013-02-25 12:10:00,67.85,67.86,67.73,67.76,104100.0,45.2307,45.2374,45.1507,45.1707,104100.0
2013-02-25 12:20:00,67.75,67.78,67.73,67.74,71300.0,45.1641,45.1841,45.1507,45.1574,71300.0
2013-02-25 12:30:00,67.73,67.79,67.67,67.79,174900.0,45.1507,45.1907,45.1107,45.1907,174900.0
2013-02-25 12:40:00,67.79,67.85,67.73,67.83,196100.0,45.1907,45.2307,45.1507,45.2174,196100.0
2013-02-25 12:50:00,67.83,67.85,67.81,67.83,19400.0,45.2174,45.2307,45.2041,45.2174,19400.0
2013-02-25 13:00:00,67.84,67.86,67.78,67.81,97600.0,45.2241,45.2374,45.1841,45.2041,97600.0
2013-02-25 13:10:00,67.82,67.85,67.78,67.79,52500.0,45.2107,45.2307,45.1841,45.1907,52500.0
2013-02-25 13:20:00,67.78,67.79,67.75,67.75,74400.0,45.1841,45.1907,45.1641,45.1641,74400.0
2013-02-25 13:30:00,67.76,67.77,67.65,67.68,141800.0,45.1707,45.1774,45.0974,45.1174,141800.0
2013-02-25 13:40:00,67.68,67.69,67.57,67.61,159800.0,45.1174,45.1241,45.0441,45.0707,159800.0
2013-02-25 13:50:00,67.61,67.61,67.51,67.57,197300.0,45.0707,45.0707,45.0041,45.0441,197300.0
2013-02-25 14:00:00,67.56,67.59,67.46,67.59,141300.0,45.0374,45.0574,44.9707,45.0574,141300.0
2013-02-25 14:10:00,67.59,67.66,67.55,67.65,120400.0,45.0574,45.1041,45.0307,45.0974,120400.0
2013-02-25 14:20:00,67.64,67.66,67.59,67.61,130200.0,45.0907,45.1041,45.0574,45.0707,130200.0
2013-02-25 14:30:00,67.62,67.65,67.58,67.61,121000.0,45.0774,45.0974,45.0507,45.0707,121000.0
2013-02-25 14:40:00,67.61,67.62,67.52,67.53,184000.0,45.0707,45.0774,45.0107,45.0174,184000.0
2013-02-25 14:50:00,67.54,67.63,67.54,67.59,251100.0,45.0241,45.0841,45.0241,45.0574,251100.0
2013-02-25 15:00:00,67.59,67.61,67.55,67.59,137000.0,45.0574,45.0707,45.0307,45.0574,137000.0
2013-02-25 15:10:00,67.59,67.6,67.44,67.45,452200.0,45.0574,45.0641,44.9574,44.9641,452200.0
2013-02-25 15:20:00,67.44,67.46,67.35,67.37,545100.0,44.9574,44.9707,44.8974,44.9107,545100.0
2013-02-25 15:30:00,67.37,67.41,67.33,67.33,336300.0,44.9107,44.9374,44.8841,44.8841,336300.0
2013-02-25 15:40:00,67.33,67.33,67.18,67.19,695800.0,44.8841,44.8841,44.7841,44.7908,695800.0
2013-02-25 15:50:00,67.19,67.19,66.99,67.01,2301200.0,44.7908,44.7908,44.6574,44.6708,2301200.0
2013-02-26 09:30:00,67.25,67.64,67.21,67.56,400600.0,44.8307,45.0907,44.8041,45.0374,400600.0
2013-02-26 09:40:00,67.55,67.67,67.39,67.42,417700.0,45.0307,45.1107,44.9241,44.9441,417700.0
2013-02-26 09:50:00,67.42,67.53,67.41,67.44,297500.0,44.9441,45.0174,44.9374,44.9574,297500.0
2013-02-26 10:00:00,67.44,67.55,67.38,67.38,167400.0,44.9574,45.0307,44.9174,44.9174,167400.0
2013-02-26 10:10:00,67.39,67.54,67.37,67.5,448700.0,44.9241,45.0241,44.9107,44.9974,448700.0
2013-02-26 10:20:00,67.5,67.52,67.25,67.26,382200.0,44.9974,45.0107,44.8307,44.8374,382200.0
2013-02-26 10:30:00,67.25,67.25,67.09,67.25,194600.0,44.8307,44.8307,44.7241,44.8307,194600.0
2013-02-26 10:40:00,67.25,67.29,67.14,67.28,178300.0,44.8307,44.8574,44.7574,44.8507,178300.0
2013-02-26 10:50:00,67.28,67.33,67.23,67.25,149800.0,44.8507,44.8841,44.8174,44.8307,149800.0
2013-02-26 11:00:00,67.26,67.26,67.04,67.09,141000.0,44.8374,44.8374,44.6908,44.7241,141000.0
2013-02-26 11:10:00,67.1,67.21,67.06,67.13,227600.0,44.7308,44.8041,44.7041,44.7508,227600.0
2013-02-26 11:20:00,67.14,67.17,67.08,67.11,139700.0,44.7574,44.7774,44.7174,44.7374,139700.0
2013-02-26 11:30:00,67.12,67.22,67.1,67.12,242500.0,44.7441,44.8107,44.7308,44.7441,242500.0
2013-02-26 11:40:00,67.12,67.13,67.0,67.03,112400.0,44.7441,44.7508,44.6641,44.6841,112400.0
2013-02-26 11:50:00,67.04,67.15,67.04,67.11,85800.0,44.6908,44.7641,44.6908,44.7374,85800.0
2013-02-26 12:00:00,67.12,67.22,67.08,67.2,122900.0,44.7441,44.8107,44.7174,44.7974,122900.0
2013-02-26 12:10:00,67.21,67.21,67.12,67.12,165100.0,44.8041,44.8041,44.7441,44.7441,165100.0
2013-02-26 12:20:00,67.12,67.18,67.11,67.14,111500.0,44.7441,44.7841,44.7374,44.7574,111500.0
2013-02-26 12:30:00,67.14,67.32,67.12,67.31,181000.0,44.7574,44.8774,44.7441,44.8707,181000.0
2013-02-26 12:40:00,67.32,67.32,67.23,67.25,58500.0,44.8774,44.8774,44.8174,44.8307,58500.0
2013-02-26 12:50:00,67.25,67.25,67.18,67.18,50800.0,44.8307,44.8307,44.7841,44.7841,50800.0
2013-02-26 13:00:00,67.19,67.3,67.19,67.28,77600.0,44.7908,44.8641,44.7908,44.8507,77600.0
2013-02-26 13:10:00,67.29,67.29,67.19,67.19,72400.0,44.8574,44.8574,44.7908,44.7908,72400.0
2013-02-26 13:20:00,67.19,67.28,67.17,67.19,67500.0,44.7908,44.8507,44.7774,44.7908,67500.0
2013-02-26 13:30:00,67.2,67.28,67.2,67.25,88100.0,44.7974,44.8507,44.7974,44.8307,88100.0
2013-02-26 13:40:00,67.25,67.26,67.21,67.23,39700.0,44.8307,44.8374,44.8041,44.8174,39700.0
2013-02-26 13:50:00,67.23,67.36,67.23,67.33,172400.0,44.8174,44.9041,44.8174,44.8841,172400.0
2013-02-26 14:00:00,67.34,67.41,67.28,67.38,101900.0,44.8907,44.9374,44.8507,44.9174,101900.0
2013-02-26 14:10:00,67.39,67.41,67.36,67.39,60700.0,44.9241,44.9374,44.9041,44.9241,60700.0
2013-02-26 14:20:00,67.4,67.45,67.39,67.45,122500.0,44.9307,44.9641,44.9241,44.9641,122500.0
2013-02-26 14:30:00,67.45,67.48,67.38,67.46,108500.0,44.9641,44.9841,44.9174,44.9707,108500.0
2013-02-26 14:40:00,67.45,67.45,67.38,67.39,87700.0,44.9641,44.9641,44.9174,44.9241,87700.0
2013-02-26 14:50:00,67.39,67.46,67.36,67.42,212100.0,44.9241,44.9707,44.9041,44.9441,212100.0
2013-02-26 15:00:00,67.43,67.5,67.4,67.5,185500.0,44.9507,44.9974,44.9307,44.9974,185500.0
2013-02-26 15:10:00,67.5,67.5,67.41,67.46,176700.0,44.9974,44.9974,44.9374,44.9707,176700.0
2013-02-26 15:20:00,67.46,67.47,67.41,67.46,170700.0,44.9707,44.9774,44.9374,44.9707,170700.0
2013-02-26 15:30:00,67.47,67.5,67.42,67.5,211500.0,44.9774,44.9974,44.9441,44.9974,211500.0
2013-02-26 15:40:00,67.49,67.57,67.49,67.53,247900.0,44.9907,45.0441,44.9907,45.0174,247900.0
2013-02-26 15:50:00,67.54,67.58,67.49,67.56,612600.0,45.0241,45.0507,44.9907,45.0374,612600.0
2013-02-27 09:30:00,67.59,67.71,67.45,67.7,212800.0,45.0574,45.1374,44.9641,45.1307,212800.0
2013-02-27 09:40:00,67.7,67.86,67.7,67.76,132700.0,45.1307,45.2374,45.1307,45.1707,132700.0
2013-02-27 09:50:00,67.77,67.84,67.75,67.82,145600.0,45.1774,45.2241,45.1641,45.2107,145600.0
2013-02-27 10:00:00,67.82,67.87,67.72,67.77,186500.0,45.2107,45.2441,45.1441,45.1774,186500.0
2013-02-27 10:10:00,67.78,67.88,67.78,67.88,84300.0,45.1841,45.2507,45.1841,45.2507,84300.0
2013-02-27 10:20:00,67.89,67.98,67.89,67.9,151500.0,45.2574,45.3174,45.2574,45.2641,151500.0
2013-02-27 10:30:00,67.89,68.0,67.89,67.99,144400.0,45.2574,45.3307,45.2574,45.3241,144400.0
2013-02-27 10:40:00,68.0,68.02,67.91,67.91,136200.0,45.3307,45.3441,45.2707,45.2707,136200.0
2013-02-27 10:50:00,67.92,67.93,67.87,67.9,89200.0,45.2774,45.2841,45.2441,45.2641,89200.0
2013-02-27 11:00:00,67.9,68.05,67.9,68.03,240100.0,45.2641,45.3641,45.2641,45.3507,240100.0
2013-02-27 11:10:00,68.04,68.06,67.96,68.0,141700.0,45.3574,45.3707,45.3041,45.3307,141700.0
2013-02-27 11:20:00,68.01,68.04,67.98,68.03,104200.0,45.3374,45.3574,45.3174,45.3507,104200.0
2013-02-27 11:30:00,68.03,68.05,67.98,67.99,74900.0,45.3507,45.3641,45.3174,45.3241,74900.0
2013-02-27 11:40:00,67.99,68.02,67.97,67.97,116100.0,45.3241,45.3441,45.3107,45.3107,116100.0
2013-02-27 11:50:00,67.97,68.06,67.96,68.04,186500.0,45.3107,45.3707,45.3041,45.3574,186500.0
2013-02-27 12:00:00,68.04,68.09,68.02,68.08,78900.0,45.3574,45.3907,45.3441,45.384,78900.0
2013-02-27 12:10:00,68.07,68.07,68.03,68.04,104200.0,45.3774,45.3774,45.3507,45.3574,104200.0
2013-02-27 12:20:00,68.04,68.08,68.03,68.08,220800.0,45.3574,45.384,45.3507,45.384,220800.0
2013-02-27 12:30:00,68.08,68.17,68.06,68.16,165800.0,45.384,45.444,45.3707,45.4374,165800.0
2013-02-27 12:40:00,68.16,68.19,68.13,68.13,91800.0,45.4374,45.4574,45.4174,45.4174,91800.0
2013-02-27 12:50:00,68.13,68.14,68.09,68.11,121100.0,45.4174,45.424,45.3907,45.404,121100.0
2013-02-27 13:00:00,68.12,68.13,68.07,68.1,65400.0,45.4107,45.4174,45.3774,45.3974,65400.0
2013-02-27 13:10:00,68.1,68.12,68.08,68.08,69100.0,45.3974,45.4107,45.384,45.384,69100.0
2013-02-27 13:20:00,68.08,68.11,68.05,68.08,91400.0,45.384,45.404,45.3641,45.384,91400.0
2013-02-27 13:30:00,68.08,68.14,68.04,68.13,118200.0,45.384,45.424,45.3574,45.4174,118200.0
2013-02-27 13:40:00,68.14,68.14,68.06,68.06,76800.0,45.424,45.424,45.3707,45.3707,76800.0
2013-02-27 13:50:00,68.06,68.1,68.06,68.09,52700.0,45.3707,45.3974,45.3707,45.3907,52700.0
2013-02-27 14:00:00,68.1,68.25,68.1,68.25,69300.0,45.3974,45.4974,45.3974,45.4974,69300.0
2013-02-27 14:10:00,68.26,68.41,68.26,68.37,245400.0,45.504,45.604,45.504,45.5774,245400.0
2013-02-27 14:20:00,68.38,68.42,68.33,68.33,190300.0,45.584,45.6107,45.5507,45.5507,190300.0
2013-02-27 14:30:00,68.34,68.34,68.28,68.28,49700.0,45.5574,45.5574,45.5174,45.5174,49700.0
2013-02-27 14:40:00,68.28,68.28,68.17,68.25,194300.0,45.5174,45.5174,45.444,45.4974,194300.0
2013-02-27 14:50:00,68.25,68.25,68.12,68.14,297100.0,45.4974,45.4974,45.4107,45.424,297100.0
2013-02-27 15:00:00,68.14,68.15,68.06,68.14,284800.0,45.424,45.4307,45.3707,45.424,284800.0
2013-02-27 15:10:00,68.13,68.17,68.12,68.12,257000.0,45.4174,45.444,45.4107,45.4107,257000.0
2013-02-27 15:20:00,68.12,68.2,68.12,68.15,310000.0,45.4107,45.464,45.4107,45.4307,310000.0
2013-02-27 15:30:00,68.14,68.18,68.13,68.17,291600.0,45.424,45.4507,45.4174,45.444,291600.0
2013-02-27 15:40:00,68.17,68.18,68.12,68.13,402000.0,45.444,45.4507,45.4107,45.4174,402000.0
2013-02-27 15:50:00,68.13,68.16,68.08,68.1,841000.0,45.4174,45.4374,45.384,45.3974,841000.0
2013-02-28 09:30:00,68.1,68.21,68.04,68.2,220600.0,45.3974,45.4707,45.3574,45.464,220600.0
2013-02-28 09:40:00,68.21,68.27,68.14,68.24,280300.0,45.4707,45.5107,45.424,45.4907,280300.0
2013-02-28 09:50:00,68.24,68.25,68.02,68.11,249500.0,45.4907,45.4974,45.3441,45.404,249500.0
2013-02-28 10:00:00,68.12,68.16,67.97,68.07,137900.0,45.4107,45.4374,45.3107,45.3774,137900.0
2013-02-28 10:10:00,68.06,68.16,68.04,68.14,155600.0,45.3707,45.4374,45.3574,45.424,155600.0
2013-02-28 10:20:00,68.14,68.18,68.09,68.15,104600.0,45.424,45.4507,45.3907,45.4307,104600.0
2013-02-28 10:30:00,68.15,68.15,68.07,68.11,95500.0,45.4307,45.4307,45.3774,45.404,95500.0
2013-02-28 10:40:00,68.11,68.12,68.04,68.08,98300.0,45.404,45.4107,45.3574,45.384,98300.0
2013-02-28 10:50:00,68.08,68.14,68.07,68.11,107200.0,45.384,45.424,45.3774,45.404,107200.0
2013-02-28 11:00:00,68.11,68.19,68.08,68.18,48100.0,45.404,45.4574,45.384,45.4507,48100.0
2013-02-28 11:10:00,68.18,68.21,68.16,68.2,55000.0,45.4507,45.4707,45.4374,45.464,55000.0
2013-02-28 11:20:00,68.2,68.24,68.17,68.23,72600.0,45.464,45.4907,45.444,45.484,72600.0
2013-02-28 11:30:00,68.23,68.23,68.11,68.11,24700.0,45.484,45.484,45.404,45.404,24700.0
2013-02-28 11:40:00,68.11,68.17,68.11,68.13,48900.0,45.404,45.444,45.404,45.4174,48900.0
2013-02-28 11:50:00,68.13,68.16,68.11,68.15,60800.0,45.4174,45.4374,45.404,45.4307,60800.0
2013-02-28 12:00:00,68.16,68.17,68.13,68.13,29300.0,45.4374,45.444,45.4174,45.4174,29300.0
2013-02-28 12:10:00,68.13,68.14,68.11,68.14,51900.0,45.4174,45.424,45.404,45.424,51900.0
2013-02-28 12:20:00,68.14,68.15,68.11,68.13,40300.0,45.424,45.4307,45.404,45.4174,40300.0
2013-02-28 12:30:00,68.13,68.16,68.13,68.14,26500.0,45.4174,45.4374,45.4174,45.424,26500.0
2013-02-28 12:40:00,68.15,68.18,68.14,68.17,19800.0,45.4307,45.4507,45.424,45.444,19800.0
2013-02-28 12:50:00,68.17,68.2,68.17,68.17,101700.0,45.444,45.464,45.444,45.444,101700.0
2013-02-28 13:00:00,68.17,68.25,68.17,68.25,132400.0,45.444,45.4974,45.444,45.4974,132400.0
2013-02-28 13:10:00,68.25,68.34,68.24,68.33,196500.0,45.4974,45.5574,45.4907,45.5507,196500.0
2013-02-28 13:20:00,68.34,68.44,68.32,68.4,294100.0,45.5574,45.624,45.544,45.5974,294100.0
2013-02-28 13:30:00,68.4,68.4,68.36,68.36,87500.0,45.5974,45.5974,45.5707,45.5707,87500.0
2013-02-28 13:40:00,68.37,68.4,68.36,68.4,116700.0,45.5774,45.5974,45.5707,45.5974,116700.0
2013-02-28 13:50:00,68.4,68.4,68.36,68.38,317800.0,45.5974,45.5974,45.5707,45.584,317800.0
2013-02-28 14:00:00,68.37,68.4,68.35,68.4,82400.0,45.5774,45.5974,45.564,45.5974,82400.0
2013-02-28 14:10:00,68.4,68.42,68.39,68.41,346000.0,45.5974,45.6107,45.5907,45.604,346000.0
2013-02-28 14:20:00,68.4,68.43,68.37,68.38,69300.0,45.5974,45.6174,45.5774,45.584,69300.0
2013-02-28 14:30:00,68.38,68.39,68.34,68.37,151500.0,45.584,45.5907,45.5574,45.5774,151500.0
2013-02-28 14:40:00,68.37,68.37,68.31,68.33,113900.0,45.5774,45.5774,45.5374,45.5507,113900.0
2013-02-28 14:50:00,68.33,68.36,68.31,68.35,155700.0,45.5507,45.5707,45.5374,45.564,155700.0
2013-02-28 15:00:00,68.34,68.35,68.3,68.32,96500.0,45.5574,45.564,45.5307,45.544,96500.0
2013-02-28 15:10:00,68.33,68.33,68.21,68.22,159100.0,45.5507,45.5507,45.4707,45.4774,159100.0
2013-02-28 15:20:00,68.22,68.28,68.2,68.26,183000.0,45.4774,45.5174,45.464,45.504,183000.0
2013-02-28 15:30:00,68.26,68.26,68.2,68.25,193900.0,45.504,45.504,45.464,45.4974,193900.0
2013-02-28 15:40:00,68.25,68.34,68.23,68.33,468200.0,45.4974,45.5574,45.484,45.5507,468200.0
2013-02-28 15:50:00,68.33,68.33,68.09,68.14,1669000.0,45.5507,45.5507,45.3907,45.424,1669000.0
2013-03-01 09:30:00,67.85,68.17,67.68,67.7,919900.0,45.2307,45.444,45.1174,45.1307,919900.0
2013-03-01 09:40:00,67.7,67.81,67.59,67.71,458100.0,45.1307,45.2041,45.0574,45.1374,458100.0
2013-03-01 09:50:00,67.7,67.81,67.65,67.69,204200.0,45.1307,45.2041,45.0974,45.1241,204200.0
2013-03-01 10:00:00,67.71,67.89,67.71,67.82,344800.0,45.1374,45.2574,45.1374,45.2107,344800.0
2013-03-01 10:10:00,67.82,67.83,67.64,67.64,79000.0,45.2107,45.2174,45.0907,45.0907,79000.0
2013-03-01 10:20:00,67.65,67.81,67.61,67.81,447600.0,45.0974,45.2041,45.0707,45.2041,447600.0
2013-03-01 10:30:00,67.82,67.92,67.81,67.83,230200.0,45.2107,45.2774,45.2041,45.2174,230200.0
2013-03-01 10:40:00,67.83,67.99,67.81,67.89,125800.0,45.2174,45.3241,45.2041,45.2574,125800.0
2013-03-01 10:50:00,67.89,68.11,67.88,68.11,121300.0,45.2574,45.404,45.2507,45.404,121300.0
2013-03-01 11:00:00,68.11,68.2,68.03,68.06,224900.0,45.404,45.464,45.3507,45.3707,224900.0
2013-03-01 11:10:00,68.07,68.07,67.84,67.84,117900.0,45.3774,45.3774,45.2241,45.2241,117900.0
2013-03-01 11:20:00,67.84,67.9,67.81,67.82,293400.0,45.2241,45.2641,45.2041,45.2107,293400.0
2013-03-01 11:30:00,67.82,67.98,67.82,67.93,108100.0,45.2107,45.3174,45.2107,45.2841,108100.0
2013-03-01 11:40:00,67.93,67.93,67.78,67.79,163000.0,45.2841,45.2841,45.1841,45.1907,163000.0
2013-03-01 11:50:00,67.8,67.87,67.77,67.86,124200.0,45.1974,45.2441,45.1774,45.2374,124200.0
2013-03-01 12:00:00,67.87,67.96,67.85,67.95,79100.0,45.2441,45.3041,45.2307,45.2974,79100.0
2013-03-01 12:10:00,67.95,67.98,67.84,67.84,493800.0,45.2974,45.3174,45.2241,45.2241,493800.0
2013-03-01 12:20:00,67.83,67.9,67.78,67.8,416100.0,45.2174,45.2641,45.1841,45.1974,416100.0
2013-03-01 12:30:00,67.8,67.98,67.8,67.98,170500.0,45.1974,45.3174,45.1974,45.3174,170500.0
2013-03-01 12:40:00,67.97,68.12,67.97,68.12,83500.0,45.3107,45.4107,45.3107,45.4107,83500.0
2013-03-01 12:50:00,68.1,68.17,68.08,68.15,205000.0,45.3974,45.444,45.384,45.4307,205000.0
2013-03-01 13:00:00,68.15,68.18,68.06,68.06,68400.0,45.4307,45.4507,45.3707,45.3707,68400.0
2013-03-01 13:10:00,68.05,68.07,67.96,67.98,349900.0,45.3641,45.3774,45.3041,45.3174,349900.0
2013-03-01 13:20:00,67.98,68.11,67.97,68.09,60500.0,45.3174,45.404,45.3107,45.3907,60500.0
2013-03-01 13:30:00,68.08,68.13,68.01,68.12,65000.0,45.384,45.4174,45.3374,45.4107,65000.0
2013-03-01 13:40:00,68.13,68.17,68.1,68.11,120500.0,45.4174,45.444,45.3974,45.404,120500.0
2013-03-01 13:50:00,68.11,68.15,68.11,68.14,228700.0,45.404,45.4307,45.404,45.424,228700.0
2013-03-01 14:00:00,68.14,68.16,68.11,68.12,334100.0,45.424,45.4374,45.404,45.4107,334100.0
2013-03-01 14:10:00,68.11,68.21,68.08,68.2,190400.0,45.404,45.4707,45.384,45.464,190400.0
2013-03-01 14:20:00,68.2,68.2,68.13,68.13,176500.0,45.464,45.464,45.4174,45.4174,176500.0
2013-03-01 14:30:00,68.13,68.24,68.13,68.2,121000.0,45.4174,45.4907,45.4174,45.464,121000.0
2013-03-01 14:40:00,68.2,68.21,68.11,68.11,251400.0,45.464,45.4707,45.404,45.404,251400.0
2013-03-01 14:50:00,68.1,68.2,68.06,68.2,84600.0,45.3974,45.464,45.3707,45.464,84600.0
2013-03-01 15:00:00,68.2,68.2,68.08,68.16,90700.0,45.464,45.464,45.384,45.4374,90700.0
2013-03-01 15:10:00,68.17,68.2,68.16,68.16,48400.0,45.444,45.464,45.4374,45.4374,48400.0
2013-03-01 15:20:00,68.16,68.19,68.12,68.16,118400.0,45.4374,45.4574,45.4107,45.4374,118400.0
2013-03-01 15:30:00,68.16,68.23,68.16,68.22,225600.0,45.4374,45.484,45.4374,45.4774,225600.0
2013-03-01 15:40:00,68.22,68.33,68.18,68.27,426700.0,45.4774,45.5507,45.4507,45.5107,426700.0
2013-03-01 15:50:00,68.28,68.33,68.19,68.23,1865300.0,45.5174,45.5507,45.4574,45.484,1865300.0
2013-03-04 09:30:00,68.12,68.42,68.12,68.38,302000.0,45.4107,45.6107,45.4107,45.584,302000.0
2013-03-04 09:40:00,68.38,68.43,68.23,68.43,299300.0,45.584,45.6174,45.484,45.6174,299300.0
2013-03-04 09:50:00,68.43,68.46,68.36,68.37,161900.0,45.6174,45.6374,45.5707,45.5774,161900.0
2013-03-04 10:00:00,68.36,68.49,68.36,68.47,192000.0,45.5707,45.6574,45.5707,45.644,192000.0
2013-03-04 10:10:00,68.47,68.47,68.3,68.33,100800.0,45.644,45.644,45.5307,45.5507,100800.0
2013-03-04 10:20:00,68.33,68.39,68.27,68.37,86900.0,45.5507,45.5907,45.5107,45.5774,86900.0
2013-03-04 10:30:00,68.37,68.43,68.34,68.4,99900.0,45.5774,45.6174,45.5574,45.5974,99900.0
2013-03-04 10:40:00,68.41,68.47,68.41,68.45,207100.0,45.604,45.644,45.604,45.6307,207100.0
2013-03-04 10:50:00,68.45,68.47,68.36,68.38,42400.0,45.6307,45.644,45.5707,45.584,42400.0
2013-03-04 11:00:00,68.38,68.41,68.34,68.37,100200.0,45.584,45.604,45.5574,45.5774,100200.0
2013-03-04 11:10:00,68.36,68.49,68.36,68.49,79900.0,45.5707,45.6574,45.5707,45.6574,79900.0
2013-03-04 11:20:00,68.49,68.53,68.44,68.48,179500.0,45.6574,45.684,45.624,45.6507,179500.0
2013-03-04 11:30:00,68.47,68.51,68.46,68.49,109800.0,45.644,45.6707,45.6374,45.6574,109800.0
2013-03-04 11:40:00,68.49,68.51,68.47,68.48,55900.0,45.6574,45.6707,45.644,45.6507,55900.0
2013-03-04 11:50:00,68.48,68.53,68.47,68.48,82100.0,45.6507,45.684,45.644,45.6507,82100.0
2013-03-04 12:00:00,68.49,68.53,68.41,68.41,57400.0,45.6574,45.684,45.604,45.604,57400.0
2013-03-04 12:10:00,68.41,68.5,68.4,68.45,55200.0,45.604,45.664,45.5974,45.6307,55200.0
2013-03-04 12:20:00,68.45,68.46,68.41,68.45,77300.0,45.6307,45.6374,45.604,45.6307,77300.0
2013-03-04 12:30:00,68.44,68.48,68.39,68.44,52000.0,45.624,45.6507,45.5907,45.624,52000.0
2013-03-04 12:40:00,68.44,68.5,68.44,68.48,65200.0,45.624,45.664,45.624,45.6507,65200.0
2013-03-04 12:50:00,68.49,68.58,68.49,68.57,71000.0,45.6574,45.7174,45.6574,45.7107,71000.0
2013-03-04 13:00:00,68.57,68.61,68.55,68.59,137800.0,45.7107,45.7374,45.6974,45.724,137800.0
2013-03-04 13:10:00,68.59,68.63,68.57,68.63,43700.0,45.724,45.7507,45.7107,45.7507,43700.0
2013-03-04 13:20:00,68.63,68.81,68.63,68.81,197900.0,45.7507,45.8707,45.7507,45.8707,197900.0
2013-03-04 13:30:00,68.81,68.83,68.7,68.71,179500.0,45.8707,45.884,45.7974,45.804,179500.0
2013-03-04 13:40:00,68.71,68.81,68.7,68.81,106600.0,45.804,45.8707,45.7974,45.8707,106600.0
2013-03-04 13:50:00,68.8,68.8,68.66,68.72,145400.0,45.864,45.864,45.7707,45.8107,145400.0
2013-03-04 14:00:00,68.72,68.76,68.71,68.72,342900.0,45.8107,45.8374,45.804,45.8107,342900.0
2013-03-04 14:10:00,68.73,68.75,68.69,68.73,53400.0,45.8174,45.8307,45.7907,45.8174,53400.0
2013-03-04 14:20:00,68.73,68.89,68.73,68.87,266100.0,45.8174,45.924,45.8174,45.9107,266100.0
2013-03-04 14:30:00,68.87,68.9,68.8,68.84,228800.0,45.9107,45.9307,45.864,45.8907,228800.0
2013-03-04 14:40:00,68.83,68.91,68.81,68.9,148600.0,45.884,45.9374,45.8707,45.9307,148600.0
2013-03-04 14:50:00,68.91,68.91,68.84,68.87,237700.0,45.9374,45.9374,45.8907,45.9107,237700.0
2013-03-04 15:00:00,68.86,68.89,68.84,68.85,77400.0,45.904,45.924,45.8907,45.8974,77400.0
2013-03-04 15:10:00,68.84,68.86,68.83,68.84,100500.0,45.8907,45.904,45.884,45.8907,100500.0
2013-03-04 15:20:00,68.84,68.9,68.83,68.87,465100.0,45.8907,45.9307,45.884,45.9107,465100.0
2013-03-04 15:30:00,68.88,68.9,68.85,68.87,168900.0,45.9174,45.9307,45.8974,45.9107,168900.0
2013-03-04 15:40:00,68.87,68.87,68.77,68.79,428100.0,45.9107,45.9107,45.844,45.8574,428100.0
2013-03-04 15:50:00,68.78,68.82,68.72,68.76,1795000.0,45.8507,45.8774,45.8107,45.8374,1795000.0
2013-03-05 09:30:00,69.12,69.13,68.77,69.06,485400.0,46.0773,46.084,45.844,46.0373,485400.0
2013-03-05 09:40:00,69.07,69.21,69.06,69.09,216900.0,46.044,46.1373,46.0373,46.0573,216900.0
2013-03-05 09:50:00,69.09,69.1,68.98,69.04,244300.0,46.0573,46.064,45.984,46.024,244300.0
2013-03-05 10:00:00,69.04,69.17,69.03,69.08,570200.0,46.024,46.1107,46.0173,46.0507,570200.0
2013-03-05 10:10:00,69.08,69.16,69.05,69.13,219100.0,46.0507,46.104,46.0307,46.084,219100.0
2013-03-05 10:20:00,69.13,69.17,69.12,69.12,300100.0,46.084,46.1107,46.0773,46.0773,300100.0
2013-03-05 10:30:00,69.13,69.19,69.11,69.18,68500.0,46.084,46.124,46.0707,46.1173,68500.0
2013-03-05 10:40:00,69.18,69.3,69.17,69.29,126300.0,46.1173,46.1973,46.1107,46.1907,126300.0
2013-03-05 10:50:00,69.3,69.32,69.23,69.23,160700.0,46.1973,46.2107,46.1507,46.1507,160700.0
2013-03-05 11:00:00,69.24,69.24,69.1,69.17,139800.0,46.1573,46.1573,46.064,46.1107,139800.0
2013-03-05 11:10:00,69.18,69.26,69.17,69.21,144500.0,46.1173,46.1707,46.1107,46.1373,144500.0
2013-03-05 11:20:00,69.2,69.23,69.18,69.18,82600.0,46.1307,46.1507,46.1173,46.1173,82600.0
2013-03-05 11:30:00,69.18,69.19,69.09,69.09,155200.0,46.1173,46.124,46.0573,46.0573,155200.0
2013-03-05 11:40:00,69.1,69.17,69.1,69.17,38400.0,46.064,46.1107,46.064,46.1107,38400.0
2013-03-05 11:50:00,69.17,69.18,69.14,69.14,48700.0,46.1107,46.1173,46.0907,46.0907,48700.0
2013-03-05 12:00:00,69.15,69.2,69.15,69.17,23100.0,46.0973,46.1307,46.0973,46.1107,23100.0
2013-03-05 12:10:00,69.16,69.16,69.09,69.09,36400.0,46.104,46.104,46.0573,46.0573,36400.0
2013-03-05 12:20:00,69.1,69.15,69.09,69.15,59800.0,46.064,46.0973,46.0573,46.0973,59800.0
2013-03-05 12:30:00,69.15,69.17,69.14,69.15,31700.0,46.0973,46.1107,46.0907,46.0973,31700.0
2013-03-05 12:40:00,69.15,69.18,69.13,69.18,47300.0,46.0973,46.1173,46.084,46.1173,47300.0
2013-03-05 12:50:00,69.18,69.23,69.18,69.23,17400.0,46.1173,46.1507,46.1173,46.1507,17400.0
2013-03-05 13:00:00,69.22,69.23,69.19,69.19,14200.0,46.144,46.1507,46.124,46.124,14200.0
2013-03-05 13:10:00,69.18,69.24,69.18,69.23,23500.0,46.1173,46.1573,46.1173,46.1507,23500.0
2013-03-05 13:20:00,69.23,69.32,69.23,69.32,51800.0,46.1507,46.2107,46.1507,46.2107,51800.0
2013-03-05 13:30:00,69.32,69.42,69.32,69.36,93900.0,46.2107,46.2773,46.2107,46.2373,93900.0
2013-03-05 13:40:00,69.37,69.38,69.29,69.3,36900.0,46.244,46.2507,46.1907,46.1973,36900.0
2013-03-05 13:50:00,69.29,69.3,69.21,69.21,46800.0,46.1907,46.1973,46.1373,46.1373,46800.0
2013-03-05 14:00:00,69.22,69.25,69.2,69.23,29800.0,46.144,46.164,46.1307,46.1507,29800.0
2013-03-05 14:10:00,69.23,69.27,69.22,69.26,31800.0,46.1507,46.1773,46.144,46.1707,31800.0
2013-03-05 14:20:00,69.26,69.28,69.2,69.21,54900.0,46.1707,46.184,46.1307,46.1373,54900.0
2013-03-05 14:30:00,69.22,69.23,69.17,69.22,41400.0,46.144,46.1507,46.1107,46.144,41400.0
2013-03-05 14:40:00,69.22,69.27,69.21,69.24,151300.0,46.144,46.1773,46.1373,46.1573,151300.0
2013-03-05 14:50:00,69.25,69.25,69.12,69.19,129600.0,46.164,46.164,46.0773,46.124,129600.0
2013-03-05 15:00:00,69.19,69.28,69.18,69.28,87900.0,46.124,46.184,46.1173,46.184,87900.0
2013-03-05 15:10:00,69.27,69.27,69.22,69.25,51800.0,46.1773,46.1773,46.144,46.164,51800.0
2013-03-05 15:20:00,69.25,69.26,69.22,69.26,107300.0,46.164,46.1707,46.144,46.1707,107300.0
2013-03-05 15:30:00,69.25,69.25,69.19,69.23,114600.0,46.164,46.164,46.124,46.1507,114600.0
2013-03-05 15:40:00,69.22,69.33,69.22,69.25,239900.0,46.144,46.2173,46.144,46.164,239900.0
2013-03-05 15:50:00,69.25,69.29,69.22,69.28,547000.0,46.164,46.1907,46.144,46.184,547000.0
2013-03-06 09:30:00,69.43,69.55,69.02,69.02,493500.0,46.284,46.364,46.0107,46.0107,493500.0
2013-03-06 09:40:00,69.03,69.12,68.82,69.07,722400.0,46.0173,46.0773,45.8774,46.044,722400.0
2013-03-06 09:50:00,69.07,69.15,68.98,68.99,464500.0,46.044,46.0973,45.984,45.9907,464500.0
2013-03-06 10:00:00,68.99,69.01,68.91,68.98,424800.0,45.9907,46.004,45.9374,45.984,424800.0
2013-03-06 10:10:00,68.99,69.13,68.98,69.06,333200.0,45.9907,46.084,45.984,46.0373,333200.0
2013-03-06 10:20:00,69.06,69.09,69.05,69.07,120100.0,46.0373,46.0573,46.0307,46.044,120100.0
2013-03-06 10:30:00,69.08,69.08,68.96,69.05,159900.0,46.0507,46.0507,45.9707,46.0307,159900.0
2013-03-06 10:40:00,69.06,69.08,69.01,69.06,85100.0,46.0373,46.0507,46.004,46.0373,85100.0
2013-03-06 10:50:00,69.05,69.08,68.98,69.07,114600.0,46.0307,46.0507,45.984,46.044,114600.0
2013-03-06 11:00:00,69.07,69.16,69.06,69.15,174500.0,46.044,46.104,46.0373,46.0973,174500.0
2013-03-06 11:10:00,69.15,69.23,69.15,69.22,145100.0,46.0973,46.1507,46.0973,46.144,145100.0
2013-03-06 11:20:00,69.22,69.22,69.07,69.09,345400.0,46.144,46.144,46.044,46.0573,345400.0
2013-03-06 11:30:00,69.09,69.13,69.05,69.1,191100.0,46.0573,46.084,46.0307,46.064,191100.0
2013-03-06 11:40:00,69.11,69.11,69.07,69.11,35100.0,46.0707,46.0707,46.044,46.0707,35100.0
2013-03-06 11:50:00,69.11,69.11,69.01,69.05,98800.0,46.0707,46.0707,46.004,46.0307,98800.0
2013-03-06 12:00:00,69.04,69.05,68.92,68.92,75900.0,46.024,46.0307,45.944,45.944,75900.0
2013-03-06 12:10:00,68.92,69.01,68.91,69.01,82000.0,45.944,46.004,45.9374,46.004,82000.0
2013-03-06 12:20:00,69.02,69.04,68.99,69.01,105800.0,46.0107,46.024,45.9907,46.004,105800.0
2013-03-06 12:30:00,69.0,69.08,69.0,69.08,80400.0,45.9973,46.0507,45.9973,46.0507,80400.0
2013-03-06 12:40:00,69.08,69.14,69.08,69.1,70300.0,46.0507,46.0907,46.0507,46.064,70300.0
2013-03-06 12:50:00,69.09,69.13,69.01,69.03,113600.0,46.0573,46.084,46.004,46.0173,113600.0
2013-03-06 13:00:00,69.02,69.06,69.01,69.06,66400.0,46.0107,46.0373,46.004,46.0373,66400.0
2013-03-06 13:10:00,69.05,69.06,69.01,69.01,78200.0,46.0307,46.0373,46.004,46.004,78200.0
2013-03-06 13:20:00,69.02,69.03,68.98,68.98,66500.0,46.0107,46.0173,45.984,45.984,66500.0
2013-03-06 13:30:00,68.98,69.02,68.96,69.0,90100.0,45.984,46.0107,45.9707,45.9973,90100.0
2013-03-06 13:40:00,69.0,69.04,69.0,69.02,63100.0,45.9973,46.024,45.9973,46.0107,63100.0
2013-03-06 13:50:00,69.01,69.02,68.96,68.97,63000.0,46.004,46.0107,45.9707,45.9773,63000.0
2013-03-06 14:00:00,68.98,69.02,68.98,69.01,64100.0,45.984,46.0107,45.984,46.004,64100.0
2013-03-06 14:10:00,69.01,69.02,68.98,69.0,62200.0,46.004,46.0107,45.984,45.9973,62200.0
2013-03-06 14:20:00,68.99,69.03,68.98,68.98,64600.0,45.9907,46.0173,45.984,45.984,64600.0
2013-03-06 14:30:00,68.98,69.07,68.98,69.04,124500.0,45.984,46.044,45.984,46.024,124500.0
2013-03-06 14:40:00,69.04,69.13,69.03,69.13,95000.0,46.024,46.084,46.0173,46.084,95000.0
2013-03-06 14:50:00,69.13,69.14,68.96,69.04,664700.0,46.084,46.0907,45.9707,46.024,664700.0
2013-03-06 15:00:00,69.04,69.06,68.96,69.03,329300.0,46.024,46.0373,45.9707,46.0173,329300.0
2013-03-06 15:10:00,69.03,69.09,69.02,69.02,243300.0,46.0173,46.0573,46.0107,46.0107,243300.0
2013-03-06 15:20:00,69.02,69.03,69.0,69.0,162000.0,46.0107,46.0173,45.9973,45.9973,162000.0
2013-03-06 15:30:00,69.0,69.02,68.94,68.95,362900.0,45.9973,46.0107,45.9574,45.964,362900.0
2013-03-06 15:40:00,68.96,69.02,68.95,68.98,604500.0,45.9707,46.0107,45.964,45.984,604500.0
2013-03-06 15:50:00,68.97,69.05,68.97,69.04,1374800.0,45.9773,46.0307,45.9773,46.024,1374800.0
2013-03-07 09:30:00,69.15,69.17,69.03,69.13,422900.0,46.0973,46.1107,46.0173,46.084,422900.0
2013-03-07 09:40:00,69.13,69.23,69.07,69.12,331700.0,46.084,46.1507,46.044,46.0773,331700.0
2013-03-07 09:50:00,69.12,69.14,68.98,69.13,154100.0,46.0773,46.0907,45.984,46.084,154100.0
2013-03-07 10:00:00,69.14,69.15,69.02,69.06,119400.0,46.0907,46.0973,46.0107,46.0373,119400.0
2013-03-07 10:10:00,69.06,69.1,69.04,69.08,59100.0,46.0373,46.064,46.024,46.0507,59100.0
2013-03-07 10:20:00,69.09,69.09,69.02,69.06,106500.0,46.0573,46.0573,46.0107,46.0373,106500.0
2013-03-07 10:30:00,69.05,69.05,68.96,68.99,141100.0,46.0307,46.0307,45.9707,45.9907,141100.0
2013-03-07 10:40:00,68.98,68.99,68.88,68.89,54900.0,45.984,45.9907,45.9174,45.924,54900.0
2013-03-07 10:50:00,68.89,68.9,68.83,68.85,109000.0,45.924,45.9307,45.884,45.8974,109000.0
2013-03-07 11:00:00,68.85,69.03,68.84,69.03,78300.0,45.8974,46.0173,45.8907,46.0173,78300.0
2013-03-07 11:10:00,69.03,69.06,69.0,69.01,118600.0,46.0173,46.0373,45.9973,46.004,118600.0
2013-03-07 11:20:00,69.01,69.04,69.0,69.03,32700.0,46.004,46.024,45.9973,46.0173,32700.0
2013-03-07 11:30:00,69.03,69.06,69.03,69.05,44800.0,46.0173,46.0373,46.0173,46.0307,44800.0
2013-03-07 11:40:00,69.05,69.06,68.98,68.99,101400.0,46.0307,46.0373,45.984,45.9907,101400.0
2013-03-07 11:50:00,69.0,69.07,68.99,69.01,69500.0,45.9973,46.044,45.9907,46.004,69500.0
2013-03-07 12:00:00,69.02,69.02,68.97,68.98,27400.0,46.0107,46.0107,45.9773,45.984,27400.0
2013-03-07 12:10:00,68.98,69.01,68.96,69.0,26500.0,45.984,46.004,45.9707,45.9973,26500.0
2013-03-07 12:20:00,69.01,69.03,68.98,69.02,59900.0,46.004,46.0173,45.984,46.0107,59900.0
2013-03-07 12:30:00,69.02,69.05,68.99,69.03,97100.0,46.0107,46.0307,45.9907,46.0173,97100.0
2013-03-07 12:40:00,69.03,69.04,69.01,69.02,48200.0,46.0173,46.024,46.004,46.0107,48200.0
2013-03-07 12:50:00,69.03,69.03,68.99,69.02,67400.0,46.0173,46.0173,45.9907,46.0107,67400.0
2013-03-07 13:00:00,69.02,69.04,68.99,69.0,39100.0,46.0107,46.024,45.9907,45.9973,39100.0
2013-03-07 13:10:00,69.01,69.04,69.0,69.0,45500.0,46.004,46.024,45.9973,45.9973,45500.0
2013-03-07 13:20:00,69.01,69.01,68.89,68.92,141800.0,46.004,46.004,45.924,45.944,141800.0
2013-03-07 13:30:00,68.91,68.92,68.86,68.86,61200.0,45.9374,45.944,45.904,45.904,61200.0
2013-03-07 13:40:00,68.85,68.88,68.83,68.87,80100.0,45.8974,45.9174,45.884,45.9107,80100.0
2013-03-07 13:50:00,68.86,68.89,68.86,68.89,45100.0,45.904,45.924,45.904,45.924,45100.0
2013-03-07 14:00:00,68.89,68.89,68.81,68.81,63600.0,45.924,45.924,45.8707,45.8707,63600.0
2013-03-07 14:10:00,68.81,68.81,68.78,68.8,84400.0,45.8707,45.8707,45.8507,45.864,84400.0
2013-03-07 14:20:00,68.81,68.81,68.78,68.8,77800.0,45.8707,45.8707,45.8507,45.864,77800.0
2013-03-07 14:30:00,68.8,68.84,68.77,68.82,143500.0,45.864,45.8907,45.844,45.8774,143500.0
2013-03-07 14:40:00,68.82,68.82,68.78,68.81,141100.0,45.8774,45.8774,45.8507,45.8707,141100.0
2013-03-07 14:50:00,68.81,68.83,68.78,68.78,148100.0,45.8707,45.884,45.8507,45.8507,148100.0
2013-03-07 15:00:00,68.79,68.84,68.78,68.82,127100.0,45.8574,45.8907,45.8507,45.8774,127100.0
2013-03-07 15:10:00,68.81,68.85,68.81,68.84,143200.0,45.8707,45.8974,45.8707,45.8907,143200.0
2013-03-07 15:20:00,68.84,68.84,68.79,68.79,184900.0,45.8907,45.8907,45.8574,45.8574,184900.0
2013-03-07 15:30:00,68.79,68.83,68.77,68.79,193300.0,45.8574,45.884,45.844,45.8574,193300.0
2013-03-07 15:40:00,68.79,68.8,68.69,68.73,275300.0,45.8574,45.864,45.7907,45.8174,275300.0
2013-03-07 15:50:00,68.73,68.83,68.69,68.79,1429000.0,45.8174,45.884,45.7907,45.8574,1429000.0
2013-03-08 09:30:00,69.05,69.13,68.7,68.71,362000.0,46.0307,46.084,45.7974,45.804,362000.0
2013-03-08 09:40:00,68.7,68.71,68.44,68.56,673400.0,45.7974,45.804,45.624,45.704,673400.0
2013-03-08 09:50:00,68.56,68.64,68.5,68.55,661800.0,45.704,45.7574,45.664,45.6974,661800.0
2013-03-08 10:00:00,68.55,68.57,68.47,68.57,396900.0,45.6974,45.7107,45.644,45.7107,396900.0
2013-03-08 10:10:00,68.57,68.57,68.45,68.52,432900.0,45.7107,45.7107,45.6307,45.6774,432900.0
2013-03-08 10:20:00,68.53,68.59,68.52,68.57,83900.0,45.684,45.724,45.6774,45.7107,83900.0
2013-03-08 10:30:00,68.58,68.65,68.56,68.58,270700.0,45.7174,45.764,45.704,45.7174,270700.0
2013-03-08 10:40:00,68.56,68.63,68.54,68.59,134500.0,45.704,45.7507,45.6907,45.724,134500.0
2013-03-08 10:50:00,68.59,68.64,68.58,68.6,149200.0,45.724,45.7574,45.7174,45.7307,149200.0
2013-03-08 11:00:00,68.6,68.67,68.55,68.67,130400.0,45.7307,45.7774,45.6974,45.7774,130400.0
2013-03-08 11:10:00,68.67,68.67,68.62,68.62,119800.0,45.7774,45.7774,45.744,45.744,119800.0
2013-03-08 11:20:00,68.62,68.64,68.6,68.61,40000.0,45.744,45.7574,45.7307,45.7374,40000.0
2013-03-08 11:30:00,68.62,68.66,68.62,68.65,22900.0,45.744,45.7707,45.744,45.764,22900.0
2013-03-08 11:40:00,68.65,68.67,68.63,68.66,44200.0,45.764,45.7774,45.7507,45.7707,44200.0
2013-03-08 11:50:00,68.66,68.67,68.64,68.67,38500.0,45.7707,45.7774,45.7574,45.7774,38500.0
2013-03-08 12:00:00,68.67,68.69,68.63,68.69,57200.0,45.7774,45.7907,45.7507,45.7907,57200.0
2013-03-08 12:10:00,68.68,68.68,68.6,68.64,71300.0,45.784,45.784,45.7307,45.7574,71300.0
2013-03-08 12:20:00,68.64,68.66,68.6,68.62,57500.0,45.7574,45.7707,45.7307,45.744,57500.0
2013-03-08 12:30:00,68.61,68.67,68.59,68.67,68500.0,45.7374,45.7774,45.724,45.7774,68500.0
2013-03-08 12:40:00,68.67,68.68,68.65,68.66,21800.0,45.7774,45.784,45.764,45.7707,21800.0
2013-03-08 12:50:00,68.65,68.68,68.64,68.65,36400.0,45.764,45.784,45.7574,45.764,36400.0
2013-03-08 13:00:00,68.64,68.66,68.63,68.66,29600.0,45.7574,45.7707,45.7507,45.7707,29600.0
2013-03-08 13:10:00,68.66,68.72,68.65,68.7,47500.0,45.7707,45.8107,45.764,45.7974,47500.0
2013-03-08 13:20:00,68.7,68.74,68.69,68.71,96800.0,45.7974,45.824,45.7907,45.804,96800.0
2013-03-08 13:30:00,68.71,68.78,68.69,68.78,46600.0,45.804,45.8507,45.7907,45.8507,46600.0
2013-03-08 13:40:00,68.78,68.79,68.74,68.76,83900.0,45.8507,45.8574,45.824,45.8374,83900.0
2013-03-08 13:50:00,68.77,68.77,68.74,68.76,72100.0,45.844,45.844,45.824,45.8374,72100.0
2013-03-08 14:00:00,68.76,68.78,68.75,68.78,19000.0,45.8374,45.8507,45.8307,45.8507,19000.0
2013-03-08 14:10:00,68.78,68.79,68.74,68.75,79500.0,45.8507,45.8574,45.824,45.8307,79500.0
2013-03-08 14:20:00,68.75,68.79,68.75,68.79,49600.0,45.8307,45.8574,45.8307,45.8574,49600.0
2013-03-08 14:30:00,68.79,68.83,68.78,68.83,39900.0,45.8574,45.884,45.8507,45.884,39900.0
2013-03-08 14:40:00,68.82,68.84,68.78,68.8,66000.0,45.8774,45.8907,45.8507,45.864,66000.0
2013-03-08 14:50:00,68.8,68.84,68.8,68.83,107600.0,45.864,45.8907,45.864,45.884,107600.0
2013-03-08 15:00:00,68.83,68.85,68.82,68.84,37900.0,45.884,45.8974,45.8774,45.8907,37900.0
2013-03-08 15:10:00,68.83,68.87,68.82,68.87,60100.0,45.884,45.9107,45.8774,45.9107,60100.0
2013-03-08 15:20:00,68.87,68.87,68.8,68.8,43900.0,45.9107,45.9107,45.864,45.864,43900.0
2013-03-08 15:30:00,68.8,68.82,68.8,68.82,98400.0,45.864,45.8774,45.864,45.8774,98400.0
2013-03-08 15:40:00,68.82,68.9,68.82,68.88,212800.0,45.8774,45.9307,45.8774,45.9174,212800.0
2013-03-08 15:50:00,68.88,68.88,68.79,68.82,428100.0,45.9174,45.9174,45.8574,45.8774,428100.0
2013-03-11 09:30:00,68.97,69.02,68.77,68.81,212600.0,45.9773,46.0107,45.844,45.8707,212600.0
2013-03-11 09:40:00,68.8,68.8,68.66,68.71,142700.0,45.864,45.864,45.7707,45.804,142700.0
2013-03-11 09:50:00,68.71,68.74,68.64,68.66,199900.0,45.804,45.824,45.7574,45.7707,199900.0
2013-03-11 10:00:00,68.67,68.77,68.67,68.77,95600.0,45.7774,45.844,45.7774,45.844,95600.0
2013-03-11 10:10:00,68.78,68.78,68.72,68.75,90700.0,45.8507,45.8507,45.8107,45.8307,90700.0
2013-03-11 10:20:00,68.75,68.76,68.67,68.69,109400.0,45.8307,45.8374,45.7774,45.7907,109400.0
2013-03-11 10:30:00,68.68,68.8,68.68,68.78,85500.0,45.784,45.864,45.784,45.8507,85500.0
2013-03-11 10:40:00,68.78,68.84,68.74,68.84,66200.0,45.8507,45.8907,45.824,45.8907,66200.0
2013-03-11 10:50:00,68.84,68.85,68.78,68.8,235300.0,45.8907,45.8974,45.8507,45.864,235300.0
2013-03-11 11:00:00,68.8,68.83,68.75,68.81,258900.0,45.864,45.884,45.8307,45.8707,258900.0
2013-03-11 11:10:00,68.81,68.88,68.81,68.87,48800.0,45.8707,45.9174,45.8707,45.9107,48800.0
2013-03-11 11:20:00,68.87,68.88,68.84,68.88,45400.0,45.9107,45.9174,45.8907,45.9174,45400.0
2013-03-11 11:30:00,68.88,68.88,68.83,68.87,41500.0,45.9174,45.9174,45.884,45.9107,41500.0
2013-03-11 11:40:00,68.86,68.89,68.85,68.88,26600.0,45.904,45.924,45.8974,45.9174,26600.0
2013-03-11 11:50:00,68.88,68.94,68.88,68.91,58800.0,45.9174,45.9574,45.9174,45.9374,58800.0
2013-03-11 12:00:00,68.91,68.96,68.9,68.93,74500.0,45.9374,45.9707,45.9307,45.9507,74500.0
2013-03-11 12:10:00,68.93,68.94,68.91,68.93,89100.0,45.9507,45.9574,45.9374,45.9507,89100.0
2013-03-11 12:20:00,68.92,68.92,68.83,68.86,45000.0,45.944,45.944,45.884,45.904,45000.0
2013-03-11 12:30:00,68.86,68.86,68.83,68.85,23300.0,45.904,45.904,45.884,45.8974,23300.0
2013-03-11 12:40:00,68.84,68.86,68.81,68.84,41700.0,45.8907,45.904,45.8707,45.8907,41700.0
2013-03-11 12:50:00,68.84,68.87,68.82,68.87,33200.0,45.8907,45.9107,45.8774,45.9107,33200.0
2013-03-11 13:00:00,68.88,68.9,68.86,68.89,42200.0,45.9174,45.9307,45.904,45.924,42200.0
2013-03-11 13:10:00,68.9,68.91,68.88,68.91,26800.0,45.9307,45.9374,45.9174,45.9374,26800.0
2013-03-11 13:20:00,68.91,68.94,68.9,68.94,85900.0,45.9374,45.9574,45.9307,45.9574,85900.0
2013-03-11 13:30:00,68.93,68.96,68.92,68.93,59000.0,45.9507,45.9707,45.944,45.9507,59000.0
2013-03-11 13:40:00,68.92,68.93,68.85,68.86,73100.0,45.944,45.9507,45.8974,45.904,73100.0
2013-03-11 13:50:00,68.85,68.86,68.83,68.84,69200.0,45.8974,45.904,45.884,45.8907,69200.0
2013-03-11 14:00:00,68.84,68.88,68.82,68.85,86500.0,45.8907,45.9174,45.8774,45.8974,86500.0
2013-03-11 14:10:00,68.85,68.88,68.84,68.85,51500.0,45.8974,45.9174,45.8907,45.8974,51500.0
2013-03-11 14:20:00,68.85,68.9,68.85,68.86,62800.0,45.8974,45.9307,45.8974,45.904,62800.0
2013-03-11 14:30:00,68.85,68.85,68.8,68.85,66800.0,45.8974,45.8974,45.864,45.8974,66800.0
2013-03-11 14:40:00,68.84,68.9,68.82,68.88,82700.0,45.8907,45.9307,45.8774,45.9174,82700.0
2013-03-11 14:50:00,68.88,68.88,68.86,68.86,47500.0,45.9174,45.9174,45.904,45.904,47500.0
2013-03-11 15:00:00,68.87,68.88,68.84,68.88,106900.0,45.9107,45.9174,45.8907,45.9174,106900.0
2013-03-11 15:10:00,68.88,68.94,68.87,68.94,272100.0,45.9174,45.9574,45.9107,45.9574,272100.0
2013-03-11 15:20:00,68.94,68.95,68.92,68.93,227900.0,45.9574,45.964,45.944,45.9507,227900.0
2013-03-11 15:30:00,68.93,68.94,68.83,68.83,279100.0,45.9507,45.9574,45.884,45.884,279100.0
2013-03-11 15:40:00,68.84,68.88,68.82,68.87,258100.0,45.8907,45.9174,45.8774,45.9107,258100.0
2013-03-11 15:50:00,68.87,69.05,68.86,69.04,2490500.0,45.9107,46.0307,45.904,46.024,2490500.0
2013-03-12 09:30:00,69.08,69.09,68.86,68.87,443100.0,46.0507,46.0573,45.904,45.9107,443100.0
2013-03-12 09:40:00,68.86,68.9,68.76,68.77,225100.0,45.904,45.9307,45.8374,45.844,225100.0
2013-03-12 09:50:00,68.76,68.84,68.68,68.71,354000.0,45.8374,45.8907,45.784,45.804,354000.0
2013-03-12 10:00:00,68.71,68.89,68.7,68.89,225000.0,45.804,45.924,45.7974,45.924,225000.0
2013-03-12 10:10:00,68.88,68.9,68.81,68.85,70900.0,45.9174,45.9307,45.8707,45.8974,70900.0
2013-03-12 10:20:00,68.85,68.93,68.84,68.92,66100.0,45.8974,45.9507,45.8907,45.944,66100.0
2013-03-12 10:30:00,68.92,68.95,68.84,68.88,185600.0,45.944,45.964,45.8907,45.9174,185600.0
2013-03-12 10:40:00,68.87,68.95,68.82,68.93,93800.0,45.9107,45.964,45.8774,45.9507,93800.0
2013-03-12 10:50:00,68.93,68.97,68.86,68.92,116100.0,45.9507,45.9773,45.904,45.944,116100.0
2013-03-12 11:00:00,68.91,68.91,68.8,68.8,130500.0,45.9374,45.9374,45.864,45.864,130500.0
2013-03-12 11:10:00,68.8,68.83,68.79,68.8,136000.0,45.864,45.884,45.8574,45.864,136000.0
2013-03-12 11:20:00,68.8,68.81,68.75,68.77,180800.0,45.864,45.8707,45.8307,45.844,180800.0
2013-03-12 11:30:00,68.76,68.8,68.75,68.77,38100.0,45.8374,45.864,45.8307,45.844,38100.0
2013-03-12 11:40:00,68.76,68.78,68.69,68.77,87300.0,45.8374,45.8507,45.7907,45.844,87300.0
2013-03-12 11:50:00,68.77,68.87,68.75,68.82,53700.0,45.844,45.9107,45.8307,45.8774,53700.0
2013-03-12 12:00:00,68.82,68.86,68.8,68.85,51300.0,45.8774,45.904,45.864,45.8974,51300.0
2013-03-12 12:10:00,68.84,68.85,68.8,68.83,49200.0,45.8907,45.8974,45.864,45.884,49200.0
2013-03-12 12:20:00,68.83,68.83,68.76,68.79,61200.0,45.884,45.884,45.8374,45.8574,61200.0
2013-03-12 12:30:00,68.8,68.81,68.77,68.77,18900.0,45.864,45.8707,45.844,45.844,18900.0
2013-03-12 12:40:00,68.76,68.79,68.74,68.77,23800.0,45.8374,45.8574,45.824,45.844,23800.0
2013-03-12 12:50:00,68.76,68.86,68.74,68.85,131200.0,45.8374,45.904,45.824,45.8974,131200.0
2013-03-12 13:00:00,68.85,68.86,68.79,68.79,60900.0,45.8974,45.904,45.8574,45.8574,60900.0
2013-03-12 13:10:00,68.78,68.85,68.77,68.82,27200.0,45.8507,45.8974,45.844,45.8774,27200.0
2013-03-12 13:20:00,68.82,68.83,68.8,68.81,20900.0,45.8774,45.884,45.864,45.8707,20900.0
2013-03-12 13:30:00,68.82,68.82,68.77,68.8,62100.0,45.8774,45.8774,45.844,45.864,62100.0
2013-03-12 13:40:00,68.8,68.84,68.79,68.79,53400.0,45.864,45.8907,45.8574,45.8574,53400.0
2013-03-12 13:50:00,68.79,68.83,68.78,68.81,25100.0,45.8574,45.884,45.8507,45.8707,25100.0
2013-03-12 14:00:00,68.81,68.83,68.79,68.81,28600.0,45.8707,45.884,45.8574,45.8707,28600.0
2013-03-12 14:10:00,68.81,68.83,68.78,68.82,37200.0,45.8707,45.884,45.8507,45.8774,37200.0
2013-03-12 14:20:00,68.82,68.83,68.77,68.8,41700.0,45.8774,45.884,45.844,45.864,41700.0
2013-03-12 14:30:00,68.8,68.82,68.79,68.8,32600.0,45.864,45.8774,45.8574,45.864,32600.0
2013-03-12 14:40:00,68.79,68.83,68.78,68.78,41300.0,45.8574,45.884,45.8507,45.8507,41300.0
2013-03-12 14:50:00,68.79,68.8,68.74,68.75,27100.0,45.8574,45.864,45.824,45.8307,27100.0
2013-03-12 15:00:00,68.74,68.81,68.74,68.76,116000.0,45.824,45.8707,45.824,45.8374,116000.0
2013-03-12 15:10:00,68.76,68.82,68.76,68.82,64300.0,45.8374,45.8774,45.8374,45.8774,64300.0
2013-03-12 15:20:00,68.82,68.87,68.81,68.86,389100.0,45.8774,45.9107,45.8707,45.904,389100.0
2013-03-12 15:30:00,68.86,68.86,68.81,68.84,214400.0,45.904,45.904,45.8707,45.8907,214400.0
2013-03-12 15:40:00,68.83,68.86,68.82,68.85,398500.0,45.884,45.904,45.8774,45.8974,398500.0
2013-03-12 15:50:00,68.85,68.9,68.81,68.81,1102200.0,45.8974,45.9307,45.8707,45.8707,1102200.0
2013-03-13 09:30:00,68.84,69.0,68.71,68.73,256000.0,45.8907,45.9973,45.804,45.8174,256000.0
2013-03-13 09:40:00,68.73,68.73,68.56,68.7,276400.0,45.8174,45.8174,45.704,45.7974,276400.0
2013-03-13 09:50:00,68.69,68.8,68.61,68.75,192500.0,45.7907,45.864,45.7374,45.8307,192500.0
2013-03-13 10:00:00,68.76,68.8,68.66,68.76,197500.0,45.8374,45.864,45.7707,45.8374,197500.0
2013-03-13 10:10:00,68.76,68.85,68.76,68.79,351900.0,45.8374,45.8974,45.8374,45.8574,351900.0
2013-03-13 10:20:00,68.8,68.9,68.79,68.83,160900.0,45.864,45.9307,45.8574,45.884,160900.0
2013-03-13 10:30:00,68.82,68.87,68.8,68.87,66400.0,45.8774,45.9107,45.864,45.9107,66400.0
2013-03-13 10:40:00,68.87,68.88,68.83,68.83,54300.0,45.9107,45.9174,45.884,45.884,54300.0
2013-03-13 10:50:00,68.84,68.91,68.79,68.91,100500.0,45.8907,45.9374,45.8574,45.9374,100500.0
2013-03-13 11:00:00,68.91,68.93,68.81,68.81,81100.0,45.9374,45.9507,45.8707,45.8707,81100.0
2013-03-13 11:10:00,68.81,68.85,68.81,68.81,52000.0,45.8707,45.8974,45.8707,45.8707,52000.0
2013-03-13 11:20:00,68.81,68.84,68.8,68.82,59800.0,45.8707,45.8907,45.864,45.8774,59800.0
2013-03-13 11:30:00,68.81,68.83,68.8,68.81,57000.0,45.8707,45.884,45.864,45.8707,57000.0
2013-03-13 11:40:00,68.81,68.82,68.8,68.81,87300.0,45.8707,45.8774,45.864,45.8707,87300.0
2013-03-13 11:50:00,68.8,68.84,68.78,68.78,76100.0,45.864,45.8907,45.8507,45.8507,76100.0
2013-03-13 12:00:00,68.78,68.84,68.77,68.84,74400.0,45.8507,45.8907,45.844,45.8907,74400.0
2013-03-13 12:10:00,68.84,68.85,68.8,68.84,72200.0,45.8907,45.8974,45.864,45.8907,72200.0
2013-03-13 12:20:00,68.84,68.88,68.84,68.87,58300.0,45.8907,45.9174,45.8907,45.9107,58300.0
2013-03-13 12:30:00,68.85,68.91,68.84,68.91,40100.0,45.8974,45.9374,45.8907,45.9374,40100.0
2013-03-13 12:40:00,68.91,68.92,68.86,68.89,180300.0,45.9374,45.944,45.904,45.924,180300.0
2013-03-13 12:50:00,68.89,68.91,68.88,68.91,40500.0,45.924,45.9374,45.9174,45.9374,40500.0
2013-03-13 13:00:00,68.91,68.94,68.86,68.87,239900.0,45.9374,45.9574,45.904,45.9107,239900.0
2013-03-13 13:10:00,68.86,68.89,68.86,68.88,32100.0,45.904,45.924,45.904,45.9174,32100.0
2013-03-13 13:20:00,68.87,68.88,68.84,68.85,47800.0,45.9107,45.9174,45.8907,45.8974,47800.0
2013-03-13 13:30:00,68.85,68.86,68.83,68.86,34200.0,45.8974,45.904,45.884,45.904,34200.0
2013-03-13 13:40:00,68.86,68.96,68.85,68.96,77200.0,45.904,45.9707,45.8974,45.9707,77200.0
2013-03-13 13:50:00,68.95,68.95,68.87,68.87,100200.0,45.964,45.964,45.9107,45.9107,100200.0
2013-03-13 14:00:00,68.88,68.89,68.86,68.88,69000.0,45.9174,45.924,45.904,45.9174,69000.0
2013-03-13 14:10:00,68.88,68.93,68.88,68.89,50500.0,45.9174,45.9507,45.9174,45.924,50500.0
2013-03-13 14:20:00,68.9,68.93,68.86,68.88,229900.0,45.9307,45.9507,45.904,45.9174,229900.0
2013-03-13 14:30:00,68.88,68.9,68.87,68.89,55600.0,45.9174,45.9307,45.9107,45.924,55600.0
2013-03-13 14:40:00,68.88,68.89,68.85,68.87,100400.0,45.9174,45.924,45.8974,45.9107,100400.0
2013-03-13 14:50:00,68.88,68.89,68.83,68.84,86300.0,45.9174,45.924,45.884,45.8907,86300.0
2013-03-13 15:00:00,68.84,68.87,68.81,68.81,77900.0,45.8907,45.9107,45.8707,45.8707,77900.0
2013-03-13 15:10:00,68.81,68.84,68.8,68.8,108100.0,45.8707,45.8907,45.864,45.864,108100.0
2013-03-13 15:20:00,68.79,68.81,68.78,68.81,70200.0,45.8574,45.8707,45.8507,45.8707,70200.0
2013-03-13 15:30:00,68.8,68.85,68.8,68.81,92400.0,45.864,45.8974,45.864,45.8707,92400.0
2013-03-13 15:40:00,68.81,68.92,68.81,68.92,174300.0,45.8707,45.944,45.8707,45.944,174300.0
2013-03-13 15:50:00,68.92,68.92,68.83,68.84,953800.0,45.944,45.944,45.884,45.8907,953800.0
2013-03-14 09:30:00,68.95,69.18,68.86,69.18,527400.0,45.964,46.1173,45.904,46.1173,527400.0
2013-03-14 09:40:00,69.18,69.24,69.15,69.23,639400.0,46.1173,46.1573,46.0973,46.1507,639400.0
2013-03-14 09:50:00,69.23,69.31,69.22,69.26,733000.0,46.1507,46.204,46.144,46.1707,733000.0
2013-03-14 10:00:00,69.27,69.28,69.18,69.19,579400.0,46.1773,46.184,46.1173,46.124,579400.0
2013-03-14 10:10:00,69.19,69.2,69.14,69.14,210800.0,46.124,46.1307,46.0907,46.0907,210800.0
2013-03-14 10:20:00,69.14,69.2,69.14,69.2,179100.0,46.0907,46.1307,46.0907,46.1307,179100.0
2013-03-14 10:30:00,69.2,69.26,69.18,69.23,374000.0,46.1307,46.1707,46.1173,46.1507,374000.0
2013-03-14 10:40:00,69.23,69.27,69.21,69.25,342600.0,46.1507,46.1773,46.1373,46.164,342600.0
2013-03-14 10:50:00,69.25,69.3,69.21,69.3,195900.0,46.164,46.1973,46.1373,46.1973,195900.0
2013-03-14 11:00:00,69.29,69.3,69.26,69.26,77800.0,46.1907,46.1973,46.1707,46.1707,77800.0
2013-03-14 11:10:00,69.26,69.28,69.25,69.28,62500.0,46.1707,46.184,46.164,46.184,62500.0
2013-03-14 11:20:00,69.28,69.29,69.27,69.27,156600.0,46.184,46.1907,46.1773,46.1773,156600.0
2013-03-14 11:30:00,69.27,69.3,69.26,69.3,44300.0,46.1773,46.1973,46.1707,46.1973,44300.0
2013-03-14 11:40:00,69.3,69.31,69.26,69.29,96400.0,46.1973,46.204,46.1707,46.1907,96400.0
2013-03-14 11:50:00,69.29,69.32,69.28,69.28,281100.0,46.1907,46.2107,46.184,46.184,281100.0
2013-03-14 12:00:00,69.28,69.3,69.25,69.29,154800.0,46.184,46.1973,46.164,46.1907,154800.0
2013-03-14 12:10:00,69.29,69.3,69.28,69.28,81800.0,46.1907,46.1973,46.184,46.184,81800.0
2013-03-14 12:20:00,69.29,69.29,69.24,69.27,151200.0,46.1907,46.1907,46.1573,46.1773,151200.0
2013-03-14 12:30:00,69.27,69.3,69.26,69.29,58800.0,46.1773,46.1973,46.1707,46.1907,58800.0
2013-03-14 12:40:00,69.28,69.29,69.24,69.27,115400.0,46.184,46.1907,46.1573,46.1773,115400.0
2013-03-14 12:50:00,69.28,69.28,69.26,69.26,61900.0,46.184,46.184,46.1707,46.1707,61900.0
2013-03-14 13:00:00,69.27,69.3,69.26,69.3,59300.0,46.1773,46.1973,46.1707,46.1973,59300.0
2013-03-14 13:10:00,69.3,69.31,69.26,69.28,91000.0,46.1973,46.204,46.1707,46.184,91000.0
2013-03-14 13:20:00,69.28,69.28,69.25,69.26,50700.0,46.184,46.184,46.164,46.1707,50700.0
2013-03-14 13:30:00,69.25,69.27,69.21,69.27,67600.0,46.164,46.1773,46.1373,46.1773,67600.0
2013-03-14 13:40:00,69.27,69.29,69.25,69.29,43200.0,46.1773,46.1907,46.164,46.1907,43200.0
2013-03-14 13:50:00,69.29,69.3,69.22,69.23,76100.0,46.1907,46.1973,46.144,46.1507,76100.0
2013-03-14 14:00:00,69.23,69.28,69.21,69.28,129300.0,46.1507,46.184,46.1373,46.184,129300.0
2013-03-14 14:10:00,69.28,69.28,69.24,69.26,56300.0,46.184,46.184,46.1573,46.1707,56300.0
2013-03-14 14:20:00,69.26,69.3,69.26,69.28,86800.0,46.1707,46.1973,46.1707,46.184,86800.0
2013-03-14 14:30:00,69.29,69.29,69.27,69.27,54000.0,46.1907,46.1907,46.1773,46.1773,54000.0
2013-03-14 14:40:00,69.27,69.29,69.26,69.28,58800.0,46.1773,46.1907,46.1707,46.184,58800.0
2013-03-14 14:50:00,69.28,69.29,69.27,69.28,55800.0,46.184,46.1907,46.1773,46.184,55800.0
2013-03-14 15:00:00,69.27,69.3,69.25,69.28,105800.0,46.1773,46.1973,46.164,46.184,105800.0
2013-03-14 15:10:00,69.29,69.3,69.27,69.29,76800.0,46.1907,46.1973,46.1773,46.1907,76800.0
2013-03-14 15:20:00,69.3,69.3,69.25,69.26,105300.0,46.1973,46.1973,46.164,46.1707,105300.0
2013-03-14 15:30:00,69.25,69.27,69.25,69.26,127800.0,46.164,46.1773,46.164,46.1707,127800.0
2013-03-14 15:40:00,69.26,69.3,69.25,69.27,561100.0,46.1707,46.1973,46.164,46.1773,561100.0
2013-03-14 15:50:00,69.27,69.28,69.18,69.25,1270400.0,46.1773,46.184,46.1173,46.164,1270400.0
2013-03-15 09:30:00,69.12,69.19,68.86,68.91,216100.0,46.0773,46.124,45.904,45.9374,216100.0
2013-03-15 09:40:00,68.9,69.08,68.89,69.04,197200.0,45.9307,46.0507,45.924,46.024,197200.0
2013-03-15 09:50:00,69.05,69.12,68.95,68.96,241300.0,46.0307,46.0773,45.964,45.9707,241300.0
2013-03-15 10:00:00,68.96,69.07,68.91,69.07,170400.0,45.9707,46.044,45.9374,46.044,170400.0
2013-03-15 10:10:00,69.06,69.06,68.98,69.02,206100.0,46.0373,46.0373,45.984,46.0107,206100.0
2013-03-15 10:20:00,69.02,69.09,69.02,69.06,187400.0,46.0107,46.0573,46.0107,46.0373,187400.0
2013-03-15 10:30:00,69.06,69.1,69.04,69.1,142100.0,46.0373,46.064,46.024,46.064,142100.0
2013-03-15 10:40:00,69.1,69.15,69.06,69.11,100000.0,46.064,46.0973,46.0373,46.0707,100000.0
2013-03-15 10:50:00,69.11,69.11,69.04,69.07,110200.0,46.0707,46.0707,46.024,46.044,110200.0
2013-03-15 11:00:00,69.08,69.13,69.08,69.11,38500.0,46.0507,46.084,46.0507,46.0707,38500.0
2013-03-15 11:10:00,69.12,69.15,69.12,69.15,47100.0,46.0773,46.0973,46.0773,46.0973,47100.0
2013-03-15 11:20:00,69.14,69.22,69.13,69.2,92000.0,46.0907,46.144,46.084,46.1307,92000.0
2013-03-15 11:30:00,69.2,69.2,69.16,69.2,52300.0,46.1307,46.1307,46.104,46.1307,52300.0
2013-03-15 11:40:00,69.19,69.23,69.17,69.18,138300.0,46.124,46.1507,46.1107,46.1173,138300.0
2013-03-15 11:50:00,69.18,69.18,69.1,69.11,137400.0,46.1173,46.1173,46.064,46.0707,137400.0
2013-03-15 12:00:00,69.11,69.15,69.09,69.13,104500.0,46.0707,46.0973,46.0573,46.084,104500.0
2013-03-15 12:10:00,69.12,69.15,69.12,69.15,62200.0,46.0773,46.0973,46.0773,46.0973,62200.0
2013-03-15 12:20:00,69.15,69.2,69.15,69.17,59000.0,46.0973,46.1307,46.0973,46.1107,59000.0
2013-03-15 12:30:00,69.16,69.17,69.14,69.15,79500.0,46.104,46.1107,46.0907,46.0973,79500.0
2013-03-15 12:40:00,69.15,69.17,69.14,69.15,46800.0,46.0973,46.1107,46.0907,46.0973,46800.0
2013-03-15 12:50:00,69.15,69.16,69.12,69.13,67700.0,46.0973,46.104,46.0773,46.084,67700.0
2013-03-15 13:00:00,69.14,69.14,69.12,69.13,50000.0,46.0907,46.0907,46.0773,46.084,50000.0
2013-03-15 13:10:00,69.13,69.14,69.11,69.12,86300.0,46.084,46.0907,46.0707,46.0773,86300.0
2013-03-15 13:20:00,69.12,69.13,69.1,69.12,118400.0,46.0773,46.084,46.064,46.0773,118400.0
2013-03-15 13:30:00,69.12,69.14,69.11,69.14,114700.0,46.0773,46.0907,46.0707,46.0907,114700.0
2013-03-15 13:40:00,69.14,69.14,69.11,69.14,84300.0,46.0907,46.0907,46.0707,46.0907,84300.0
2013-03-15 13:50:00,69.14,69.16,69.13,69.14,57100.0,46.0907,46.104,46.084,46.0907,57100.0
2013-03-15 14:00:00,69.14,69.18,69.12,69.12,74900.0,46.0907,46.1173,46.0773,46.0773,74900.0
2013-03-15 14:10:00,69.12,69.15,69.1,69.11,203400.0,46.0773,46.0973,46.064,46.0707,203400.0
2013-03-15 14:20:00,69.1,69.12,69.09,69.11,67900.0,46.064,46.0773,46.0573,46.0707,67900.0
2013-03-15 14:30:00,69.11,69.14,69.06,69.09,138000.0,46.0707,46.0907,46.0373,46.0573,138000.0
2013-03-15 14:40:00,69.1,69.13,69.1,69.1,138000.0,46.064,46.084,46.064,46.064,138000.0
2013-03-15 14:50:00,69.1,69.15,69.09,69.15,134800.0,46.064,46.0973,46.0573,46.0973,134800.0
2013-03-15 15:00:00,69.15,69.17,69.14,69.17,63000.0,46.0973,46.1107,46.0907,46.1107,63000.0
2013-03-15 15:10:00,69.18,69.21,69.16,69.21,88600.0,46.1173,46.1373,46.104,46.1373,88600.0
2013-03-15 15:20:00,69.21,69.21,69.16,69.19,166800.0,46.1373,46.1373,46.104,46.124,166800.0
2013-03-15 15:30:00,69.19,69.28,69.17,69.26,221500.0,46.124,46.184,46.1107,46.1707,221500.0
2013-03-15 15:40:00,69.26,69.29,69.25,69.27,389800.0,46.1707,46.1907,46.164,46.1773,389800.0
2013-03-15 15:50:00,69.27,69.27,69.22,69.24,1607800.0,46.1773,46.1773,46.144,46.1573,1607800.0
2013-03-18 09:30:00,68.71,69.07,68.65,68.82,367500.0,45.804,46.044,45.764,45.8774,367500.0
2013-03-18 09:40:00,68.82,68.83,68.73,68.79,260100.0,45.8774,45.884,45.8174,45.8574,260100.0
2013-03-18 09:50:00,68.78,68.97,68.77,68.97,359100.0,45.8507,45.9773,45.844,45.9773,359100.0
2013-03-18 10:00:00,68.95,68.97,68.77,68.8,239100.0,45.964,45.9773,45.844,45.864,239100.0
2013-03-18 10:10:00,68.79,68.87,68.78,68.86,244800.0,45.8574,45.9107,45.8507,45.904,244800.0
2013-03-18 10:20:00,68.85,68.9,68.79,68.87,181700.0,45.8974,45.9307,45.8574,45.9107,181700.0
2013-03-18 10:30:00,68.87,68.91,68.83,68.85,175900.0,45.9107,45.9374,45.884,45.8974,175900.0
2013-03-18 10:40:00,68.84,68.94,68.81,68.93,114300.0,45.8907,45.9574,45.8707,45.9507,114300.0
2013-03-18 10:50:00,68.93,68.93,68.81,68.81,75900.0,45.9507,45.9507,45.8707,45.8707,75900.0
2013-03-18 11:00:00,68.82,68.87,68.81,68.83,65200.0,45.8774,45.9107,45.8707,45.884,65200.0
2013-03-18 11:10:00,68.83,68.86,68.8,68.8,52200.0,45.884,45.904,45.864,45.864,52200.0
2013-03-18 11:20:00,68.8,68.93,68.79,68.88,197800.0,45.864,45.9507,45.8574,45.9174,197800.0
2013-03-18 11:30:00,68.88,68.91,68.84,68.91,122200.0,45.9174,45.9374,45.8907,45.9374,122200.0
2013-03-18 11:40:00,68.91,68.94,68.89,68.94,59800.0,45.9374,45.9574,45.924,45.9574,59800.0
2013-03-18 11:50:00,68.93,68.98,68.93,68.98,96400.0,45.9507,45.984,45.9507,45.984,96400.0
2013-03-18 12:00:00,68.97,69.05,68.97,68.97,95300.0,45.9773,46.0307,45.9773,45.9773,95300.0
2013-03-18 12:10:00,68.97,69.03,68.96,68.98,105600.0,45.9773,46.0173,45.9707,45.984,105600.0
2013-03-18 12:20:00,68.98,69.08,68.94,69.05,289800.0,45.984,46.0507,45.9574,46.0307,289800.0
2013-03-18 12:30:00,69.06,69.07,69.02,69.05,151700.0,46.0373,46.044,46.0107,46.0307,151700.0
2013-03-18 12:40:00,69.05,69.06,69.03,69.03,168000.0,46.0307,46.0373,46.0173,46.0173,168000.0
2013-03-18 12:50:00,69.03,69.08,69.03,69.08,46800.0,46.0173,46.0507,46.0173,46.0507,46800.0
2013-03-18 13:00:00,69.08,69.08,69.05,69.06,239800.0,46.0507,46.0507,46.0307,46.0373,239800.0
2013-03-18 13:10:00,69.06,69.09,69.06,69.08,176400.0,46.0373,46.0573,46.0373,46.0507,176400.0
2013-03-18 13:20:00,69.08,69.08,69.01,69.01,263600.0,46.0507,46.0507,46.004,46.004,263600.0
2013-03-18 13:30:00,69.01,69.02,68.95,68.99,438000.0,46.004,46.0107,45.964,45.9907,438000.0
2013-03-18 13:40:00,68.99,69.01,68.97,68.98,117300.0,45.9907,46.004,45.9773,45.984,117300.0
2013-03-18 13:50:00,68.98,69.0,68.94,68.98,128800.0,45.984,45.9973,45.9574,45.984,128800.0
2013-03-18 14:00:00,68.99,69.02,68.98,68.99,118900.0,45.9907,46.0107,45.984,45.9907,118900.0
2013-03-18 14:10:00,68.99,69.06,68.98,69.06,131600.0,45.9907,46.0373,45.984,46.0373,131600.0
2013-03-18 14:20:00,69.05,69.08,69.02,69.08,85000.0,46.0307,46.0507,46.0107,46.0507,85000.0
2013-03-18 14:30:00,69.08,69.08,68.99,69.01,103400.0,46.0507,46.0507,45.9907,46.004,103400.0
2013-03-18 14:40:00,69.0,69.03,68.97,68.97,62000.0,45.9973,46.0173,45.9773,45.9773,62000.0
2013-03-18 14:50:00,68.97,68.98,68.87,68.87,74600.0,45.9773,45.984,45.9107,45.9107,74600.0
2013-03-18 15:00:00,68.87,69.0,68.87,68.99,387800.0,45.9107,45.9973,45.9107,45.9907,387800.0
2013-03-18 15:10:00,69.0,69.04,68.9,68.97,499000.0,45.9973,46.024,45.9307,45.9773,499000.0
2013-03-18 15:20:00,68.97,69.0,68.86,68.91,537200.0,45.9773,45.9973,45.904,45.9374,537200.0
2013-03-18 15:30:00,68.9,68.92,68.85,68.87,568200.0,45.9307,45.944,45.8974,45.9107,568200.0
2013-03-18 15:40:00,68.87,68.93,68.82,68.87,1183700.0,45.9107,45.9507,45.8774,45.9107,1183700.0
2013-03-18 15:50:00,68.87,69.06,68.82,69.04,5177400.0,45.9107,46.0373,45.8774,46.024,5177400.0
2013-03-19 09:30:00,69.07,69.12,68.9,68.9,244500.0,46.044,46.0773,45.9307,45.9307,244500.0
2013-03-19 09:40:00,68.9,69.14,68.89,69.13,392600.0,45.9307,46.0907,45.924,46.084,392600.0
2013-03-19 09:50:00,69.13,69.13,68.97,69.04,216400.0,46.084,46.084,45.9773,46.024,216400.0
2013-03-19 10:00:00,69.05,69.09,69.01,69.02,190800.0,46.0307,46.0573,46.004,46.0107,190800.0
2013-03-19 10:10:00,69.02,69.07,68.98,68.98,79200.0,46.0107,46.044,45.984,45.984,79200.0
2013-03-19 10:20:00,68.99,69.02,68.88,68.92,273000.0,45.9907,46.0107,45.9174,45.944,273000.0
2013-03-19 10:30:00,68.92,68.95,68.89,68.91,200600.0,45.944,45.964,45.924,45.9374,200600.0
2013-03-19 10:40:00,68.91,68.93,68.81,68.81,117500.0,45.9374,45.9507,45.8707,45.8707,117500.0
2013-03-19 10:50:00,68.82,68.89,68.81,68.89,250400.0,45.8774,45.924,45.8707,45.924,250400.0
2013-03-19 11:00:00,68.89,68.89,68.84,68.87,87700.0,45.924,45.924,45.8907,45.9107,87700.0
2013-03-19 11:10:00,68.86,68.92,68.86,68.88,72800.0,45.904,45.944,45.904,45.9174,72800.0
2013-03-19 11:20:00,68.87,68.92,68.87,68.89,117900.0,45.9107,45.944,45.9107,45.924,117900.0
2013-03-19 11:30:00,68.89,68.93,68.8,68.8,151600.0,45.924,45.9507,45.864,45.864,151600.0
2013-03-19 11:40:00,68.8,68.9,68.78,68.78,138600.0,45.864,45.9307,45.8507,45.8507,138600.0
2013-03-19 11:50:00,68.78,68.81,68.61,68.68,134700.0,45.8507,45.8707,45.7374,45.784,134700.0
2013-03-19 12:00:00,68.68,68.73,68.66,68.67,81700.0,45.784,45.8174,45.7707,45.7774,81700.0
2013-03-19 12:10:00,68.66,68.67,68.58,68.67,283100.0,45.7707,45.7774,45.7174,45.7774,283100.0
2013-03-19 12:20:00,68.67,68.75,68.67,68.7,156500.0,45.7774,45.8307,45.7774,45.7974,156500.0
2013-03-19 12:30:00,68.71,68.71,68.6,68.68,81300.0,45.804,45.804,45.7307,45.784,81300.0
2013-03-19 12:40:00,68.69,68.73,68.61,68.62,44700.0,45.7907,45.8174,45.7374,45.744,44700.0
2013-03-19 12:50:00,68.62,68.65,68.57,68.59,98100.0,45.744,45.764,45.7107,45.724,98100.0
2013-03-19 13:00:00,68.59,68.61,68.53,68.55,105000.0,45.724,45.7374,45.684,45.6974,105000.0
2013-03-19 13:10:00,68.55,68.55,68.35,68.35,278700.0,45.6974,45.6974,45.564,45.564,278700.0
2013-03-19 13:20:00,68.35,68.39,68.32,68.36,272300.0,45.564,45.5907,45.544,45.5707,272300.0
2013-03-19 13:30:00,68.35,68.43,68.24,68.3,272200.0,45.564,45.6174,45.4907,45.5307,272200.0
2013-03-19 13:40:00,68.3,68.33,68.23,68.33,179300.0,45.5307,45.5507,45.484,45.5507,179300.0
2013-03-19 13:50:00,68.33,68.38,68.32,68.35,201400.0,45.5507,45.584,45.544,45.564,201400.0
2013-03-19 14:00:00,68.35,68.45,68.35,68.45,147800.0,45.564,45.6307,45.564,45.6307,147800.0
2013-03-19 14:10:00,68.45,68.45,68.31,68.34,234000.0,45.6307,45.6307,45.5374,45.5574,234000.0
2013-03-19 14:20:00,68.34,68.45,68.33,68.41,150000.0,45.5574,45.6307,45.5507,45.604,150000.0
2013-03-19 14:30:00,68.42,68.58,68.41,68.51,187600.0,45.6107,45.7174,45.604,45.6707,187600.0
2013-03-19 14:40:00,68.52,68.55,68.46,68.5,189600.0,45.6774,45.6974,45.6374,45.664,189600.0
2013-03-19 14:50:00,68.5,68.52,68.45,68.48,89700.0,45.664,45.6774,45.6307,45.6507,89700.0
2013-03-19 15:00:00,68.48,68.53,68.4,68.44,118600.0,45.6507,45.684,45.5974,45.624,118600.0
2013-03-19 15:10:00,68.44,68.67,68.43,68.56,208600.0,45.624,45.7774,45.6174,45.704,208600.0
2013-03-19 15:20:00,68.57,68.59,68.46,68.51,283900.0,45.7107,45.724,45.6374,45.6707,283900.0
2013-03-19 15:30:00,68.51,68.59,68.44,68.58,183800.0,45.6707,45.724,45.624,45.7174,183800.0
2013-03-19 15:40:00,68.58,68.61,68.51,68.55,316900.0,45.7174,45.7374,45.6707,45.6974,316900.0
2013-03-19 15:50:00,68.54,68.62,68.54,68.6,641300.0,45.6907,45.744,45.6907,45.7307,641300.0
2013-03-20 09:30:00,68.98,68.98,68.8,68.89,197400.0,45.984,45.984,45.864,45.924,197400.0
2013-03-20 09:40:00,68.89,68.89,68.71,68.72,137800.0,45.924,45.924,45.804,45.8107,137800.0
2013-03-20 09:50:00,68.7,68.76,68.67,68.69,194800.0,45.7974,45.8374,45.7774,45.7907,194800.0
2013-03-20 10:00:00,68.69,68.75,68.64,68.73,191700.0,45.7907,45.8307,45.7574,45.8174,191700.0
2013-03-20 10:10:00,68.73,68.9,68.73,68.84,184900.0,45.8174,45.9307,45.8174,45.8907,184900.0
2013-03-20 10:20:00,68.85,68.86,68.77,68.82,168300.0,45.8974,45.904,45.844,45.8774,168300.0
2013-03-20 10:30:00,68.81,68.82,68.76,68.79,156600.0,45.8707,45.8774,45.8374,45.8574,156600.0
2013-03-20 10:40:00,68.79,68.87,68.77,68.84,143900.0,45.8574,45.9107,45.844,45.8907,143900.0
2013-03-20 10:50:00,68.85,68.85,68.77,68.84,68500.0,45.8974,45.8974,45.844,45.8907,68500.0
2013-03-20 11:00:00,68.83,68.84,68.8,68.82,65200.0,45.884,45.8907,45.864,45.8774,65200.0
2013-03-20 11:10:00,68.82,68.84,68.74,68.76,65300.0,45.8774,45.8907,45.824,45.8374,65300.0
2013-03-20 11:20:00,68.76,68.83,68.76,68.83,47500.0,45.8374,45.884,45.8374,45.884,47500.0
2013-03-20 11:30:00,68.83,68.84,68.79,68.83,73300.0,45.884,45.8907,45.8574,45.884,73300.0
2013-03-20 11:40:00,68.82,68.82,68.77,68.78,39200.0,45.8774,45.8774,45.844,45.8507,39200.0
2013-03-20 11:50:00,68.78,68.81,68.76,68.77,39700.0,45.8507,45.8707,45.8374,45.844,39700.0
2013-03-20 12:00:00,68.77,68.83,68.76,68.79,52700.0,45.844,45.884,45.8374,45.8574,52700.0
2013-03-20 12:10:00,68.78,68.8,68.75,68.79,60000.0,45.8507,45.864,45.8307,45.8574,60000.0
2013-03-20 12:20:00,68.8,68.81,68.78,68.81,31900.0,45.864,45.8707,45.8507,45.8707,31900.0
2013-03-20 12:30:00,68.81,68.82,68.76,68.76,29800.0,45.8707,45.8774,45.8374,45.8374,29800.0
2013-03-20 12:40:00,68.77,68.81,68.76,68.81,63500.0,45.844,45.8707,45.8374,45.8707,63500.0
2013-03-20 12:50:00,68.8,68.82,68.78,68.81,48600.0,45.864,45.8774,45.8507,45.8707,48600.0
2013-03-20 13:00:00,68.8,68.82,68.77,68.78,15200.0,45.864,45.8774,45.844,45.8507,15200.0
2013-03-20 13:10:00,68.77,68.79,68.77,68.78,33900.0,45.844,45.8574,45.844,45.8507,33900.0
2013-03-20 13:20:00,68.78,68.81,68.77,68.8,32100.0,45.8507,45.8707,45.844,45.864,32100.0
2013-03-20 13:30:00,68.8,68.8,68.78,68.79,25200.0,45.864,45.864,45.8507,45.8574,25200.0
2013-03-20 13:40:00,68.79,68.81,68.78,68.8,41400.0,45.8574,45.8707,45.8507,45.864,41400.0
2013-03-20 13:50:00,68.79,68.81,68.77,68.77,39300.0,45.8574,45.8707,45.844,45.844,39300.0
2013-03-20 14:00:00,68.76,68.83,68.74,68.79,69500.0,45.8374,45.884,45.824,45.8574,69500.0
2013-03-20 14:10:00,68.79,68.81,68.75,68.76,86600.0,45.8574,45.8707,45.8307,45.8374,86600.0
2013-03-20 14:20:00,68.76,68.86,68.73,68.83,127700.0,45.8374,45.904,45.8174,45.884,127700.0
2013-03-20 14:30:00,68.82,68.85,68.77,68.83,128800.0,45.8774,45.8974,45.844,45.884,128800.0
2013-03-20 14:40:00,68.84,68.87,68.79,68.8,96200.0,45.8907,45.9107,45.8574,45.864,96200.0
2013-03-20 14:50:00,68.8,68.84,68.79,68.83,103300.0,45.864,45.8907,45.8574,45.884,103300.0
2013-03-20 15:00:00,68.83,68.85,68.78,68.84,94300.0,45.884,45.8974,45.8507,45.8907,94300.0
2013-03-20 15:10:00,68.84,68.91,68.84,68.91,179200.0,45.8907,45.9374,45.8907,45.9374,179200.0
2013-03-20 15:20:00,68.91,68.91,68.85,68.89,133300.0,45.9374,45.9374,45.8974,45.924,133300.0
2013-03-20 15:30:00,68.89,68.89,68.82,68.88,122800.0,45.924,45.924,45.8774,45.9174,122800.0
2013-03-20 15:40:00,68.88,68.95,68.87,68.91,289500.0,45.9174,45.964,45.9107,45.9374,289500.0
2013-03-20 15:50:00,68.9,68.98,68.83,68.97,3165500.0,45.9307,45.984,45.884,45.9773,3165500.0
2013-03-21 09:30:00,68.69,69.0,68.69,68.97,239900.0,45.7907,45.9973,45.7907,45.9773,239900.0
2013-03-21 09:40:00,68.98,69.04,68.92,69.01,135600.0,45.984,46.024,45.944,46.004,135600.0
2013-03-21 09:50:00,69.0,69.09,69.0,69.06,126700.0,45.9973,46.0573,45.9973,46.0373,126700.0
2013-03-21 10:00:00,69.05,69.08,69.0,69.05,174300.0,46.0307,46.0507,45.9973,46.0307,174300.0
2013-03-21 10:10:00,69.04,69.06,68.95,68.95,154100.0,46.024,46.0373,45.964,45.964,154100.0
2013-03-21 10:20:00,68.95,69.01,68.93,69.0,120000.0,45.964,46.004,45.9507,45.9973,120000.0
2013-03-21 10:30:00,69.02,69.03,68.94,68.95,94900.0,46.0107,46.0173,45.9574,45.964,94900.0
2013-03-21 10:40:00,68.95,69.05,68.95,69.03,116900.0,45.964,46.0307,45.964,46.0173,116900.0
2013-03-21 10:50:00,69.03,69.07,68.97,69.06,92700.0,46.0173,46.044,45.9773,46.0373,92700.0
2013-03-21 11:00:00,69.06,69.06,68.98,69.05,140100.0,46.0373,46.0373,45.984,46.0307,140100.0
2013-03-21 11:10:00,69.04,69.09,69.0,69.09,113700.0,46.024,46.0573,45.9973,46.0573,113700.0
2013-03-21 11:20:00,69.09,69.18,69.08,69.16,151800.0,46.0573,46.1173,46.0507,46.104,151800.0
2013-03-21 11:30:00,69.16,69.21,69.14,69.16,174600.0,46.104,46.1373,46.0907,46.104,174600.0
2013-03-21 11:40:00,69.17,69.2,69.16,69.18,80500.0,46.1107,46.1307,46.104,46.1173,80500.0
2013-03-21 11:50:00,69.18,69.21,69.18,69.2,71200.0,46.1173,46.1373,46.1173,46.1307,71200.0
2013-03-21 12:00:00,69.2,69.22,69.18,69.18,125100.0,46.1307,46.144,46.1173,46.1173,125100.0
2013-03-21 12:10:00,69.17,69.2,69.17,69.18,45200.0,46.1107,46.1307,46.1107,46.1173,45200.0
2013-03-21 12:20:00,69.17,69.2,69.1,69.13,37500.0,46.1107,46.1307,46.064,46.084,37500.0
2013-03-21 12:30:00,69.14,69.14,69.04,69.06,54100.0,46.0907,46.0907,46.024,46.0373,54100.0
2013-03-21 12:40:00,69.06,69.09,69.03,69.04,39700.0,46.0373,46.0573,46.0173,46.024,39700.0
2013-03-21 12:50:00,69.05,69.11,69.04,69.09,22000.0,46.0307,46.0707,46.024,46.0573,22000.0
2013-03-21 13:00:00,69.08,69.11,69.05,69.09,44900.0,46.0507,46.0707,46.0307,46.0573,44900.0
2013-03-21 13:10:00,69.1,69.13,69.0,69.01,49500.0,46.064,46.084,45.9973,46.004,49500.0
2013-03-21 13:20:00,69.0,69.03,68.96,69.01,89800.0,45.9973,46.0173,45.9707,46.004,89800.0
2013-03-21 13:30:00,69.0,69.0,68.92,69.0,86300.0,45.9973,45.9973,45.944,45.9973,86300.0
2013-03-21 13:40:00,68.99,69.0,68.92,68.95,104400.0,45.9907,45.9973,45.944,45.964,104400.0
2013-03-21 13:50:00,68.95,68.98,68.94,68.96,48300.0,45.964,45.984,45.9574,45.9707,48300.0
2013-03-21 14:00:00,68.96,68.96,68.82,68.94,110700.0,45.9707,45.9707,45.8774,45.9574,110700.0
2013-03-21 14:10:00,68.93,69.06,68.92,69.0,127100.0,45.9507,46.0373,45.944,45.9973,127100.0
2013-03-21 14:20:00,69.0,69.03,68.93,68.96,71300.0,45.9973,46.0173,45.9507,45.9707,71300.0
2013-03-21 14:30:00,68.97,68.99,68.93,68.94,36000.0,45.9773,45.9907,45.9507,45.9574,36000.0
2013-03-21 14:40:00,68.93,69.03,68.93,68.98,49700.0,45.9507,46.0173,45.9507,45.984,49700.0
2013-03-21 14:50:00,68.98,69.0,68.95,68.99,25500.0,45.984,45.9973,45.964,45.9907,25500.0
2013-03-21 15:00:00,68.98,69.04,68.97,69.0,46900.0,45.984,46.024,45.9773,45.9973,46900.0
2013-03-21 15:10:00,69.01,69.02,68.89,68.89,34400.0,46.004,46.0107,45.924,45.924,34400.0
2013-03-21 15:20:00,68.89,68.98,68.89,68.97,61200.0,45.924,45.984,45.924,45.9773,61200.0
2013-03-21 15:30:00,68.97,68.97,68.89,68.9,114000.0,45.9773,45.9773,45.924,45.9307,114000.0
2013-03-21 15:40:00,68.9,68.91,68.78,68.87,179200.0,45.9307,45.9374,45.8507,45.9107,179200.0
2013-03-21 15:50:00,68.88,68.9,68.75,68.77,385400.0,45.9174,45.9307,45.8307,45.844,385400.0
2013-03-22 09:30:00,68.99,69.09,68.85,69.09,211400.0,45.9907,46.0573,45.8974,46.0573,211400.0
2013-03-22 09:40:00,69.09,69.1,68.98,68.99,142600.0,46.0573,46.064,45.984,45.9907,142600.0
2013-03-22 09:50:00,68.98,69.13,68.97,69.12,260000.0,45.984,46.084,45.9773,46.0773,260000.0
2013-03-22 10:00:00,69.12,69.17,69.09,69.15,231000.0,46.0773,46.1107,46.0573,46.0973,231000.0
2013-03-22 10:10:00,69.15,69.15,69.12,69.12,241600.0,46.0973,46.0973,46.0773,46.0773,241600.0
2013-03-22 10:20:00,69.13,69.15,69.1,69.13,231700.0,46.084,46.0973,46.064,46.084,231700.0
2013-03-22 10:30:00,69.14,69.14,69.1,69.11,64200.0,46.0907,46.0907,46.064,46.0707,64200.0
2013-03-22 10:40:00,69.11,69.15,69.05,69.08,91600.0,46.0707,46.0973,46.0307,46.0507,91600.0
2013-03-22 10:50:00,69.09,69.15,69.08,69.15,126200.0,46.0573,46.0973,46.0507,46.0973,126200.0
2013-03-22 11:00:00,69.15,69.23,69.14,69.2,215400.0,46.0973,46.1507,46.0907,46.1307,215400.0
2013-03-22 11:10:00,69.2,69.22,69.15,69.18,276200.0,46.1307,46.144,46.0973,46.1173,276200.0
2013-03-22 11:20:00,69.18,69.23,69.16,69.21,195200.0,46.1173,46.1507,46.104,46.1373,195200.0
2013-03-22 11:30:00,69.21,69.26,69.18,69.19,77900.0,46.1373,46.1707,46.1173,46.124,77900.0
2013-03-22 11:40:00,69.19,69.23,69.17,69.23,63200.0,46.124,46.1507,46.1107,46.1507,63200.0
2013-03-22 11:50:00,69.23,69.25,69.2,69.23,96500.0,46.1507,46.164,46.1307,46.1507,96500.0
2013-03-22 12:00:00,69.23,69.25,69.19,69.19,88900.0,46.1507,46.164,46.124,46.124,88900.0
2013-03-22 12:10:00,69.2,69.22,69.11,69.16,62800.0,46.1307,46.144,46.0707,46.104,62800.0
2013-03-22 12:20:00,69.17,69.18,69.11,69.16,148000.0,46.1107,46.1173,46.0707,46.104,148000.0
2013-03-22 12:30:00,69.16,69.16,69.11,69.15,66300.0,46.104,46.104,46.0707,46.0973,66300.0
2013-03-22 12:40:00,69.16,69.16,69.11,69.14,121500.0,46.104,46.104,46.0707,46.0907,121500.0
2013-03-22 12:50:00,69.13,69.15,69.11,69.15,71800.0,46.084,46.0973,46.0707,46.0973,71800.0
2013-03-22 13:00:00,69.15,69.2,69.11,69.14,58400.0,46.0973,46.1307,46.0707,46.0907,58400.0
2013-03-22 13:10:00,69.15,69.16,69.13,69.15,26200.0,46.0973,46.104,46.084,46.0973,26200.0
2013-03-22 13:20:00,69.15,69.17,69.14,69.14,101400.0,46.0973,46.1107,46.0907,46.0907,101400.0
2013-03-22 13:30:00,69.14,69.16,69.06,69.06,33700.0,46.0907,46.104,46.0373,46.0373,33700.0
2013-03-22 13:40:00,69.07,69.13,69.06,69.09,86500.0,46.044,46.084,46.0373,46.0573,86500.0
2013-03-22 13:50:00,69.09,69.11,69.02,69.03,44400.0,46.0573,46.0707,46.0107,46.0173,44400.0
2013-03-22 14:00:00,69.05,69.07,69.03,69.03,60500.0,46.0307,46.044,46.0173,46.0173,60500.0
2013-03-22 14:10:00,69.03,69.11,69.03,69.11,29600.0,46.0173,46.0707,46.0173,46.0707,29600.0
2013-03-22 14:20:00,69.1,69.12,69.06,69.08,43900.0,46.064,46.0773,46.0373,46.0507,43900.0
2013-03-22 14:30:00,69.09,69.12,69.06,69.12,33500.0,46.0573,46.0773,46.0373,46.0773,33500.0
2013-03-22 14:40:00,69.12,69.12,69.1,69.12,18000.0,46.0773,46.0773,46.064,46.0773,18000.0
2013-03-22 14:50:00,69.11,69.12,69.05,69.09,31800.0,46.0707,46.0773,46.0307,46.0573,31800.0
2013-03-22 15:00:00,69.08,69.12,69.06,69.12,110300.0,46.0507,46.0773,46.0373,46.0773,110300.0
2013-03-22 15:10:00,69.13,69.14,69.04,69.04,53100.0,46.084,46.0907,46.024,46.024,53100.0
2013-03-22 15:20:00,69.02,69.05,68.99,69.04,55400.0,46.0107,46.0307,45.9907,46.024,55400.0
2013-03-22 15:30:00,69.05,69.13,69.04,69.1,98900.0,46.0307,46.084,46.024,46.064,98900.0
2013-03-22 15:40:00,69.09,69.11,69.06,69.07,120700.0,46.0573,46.0707,46.0373,46.044,120700.0
2013-03-22 15:50:00,69.07,69.18,69.06,69.18,580300.0,46.044,46.1173,46.0373,46.1173,580300.0
2013-03-25 09:30:00,68.93,68.93,68.67,68.8,449700.0,46.3425,46.3425,46.1677,46.2551,449700.0
2013-03-25 09:40:00,68.79,68.84,68.78,68.82,301800.0,46.2484,46.282,46.2416,46.2685,301800.0
2013-03-25 09:50:00,68.83,68.89,68.81,68.89,338900.0,46.2753,46.3156,46.2618,46.3156,338900.0
2013-03-25 10:00:00,68.89,68.97,68.89,68.96,149900.0,46.3156,46.3694,46.3156,46.3627,149900.0
2013-03-25 10:10:00,68.95,69.0,68.92,68.95,251700.0,46.3559,46.3896,46.3358,46.3559,251700.0
2013-03-25 10:20:00,68.95,68.96,68.78,68.81,222900.0,46.3559,46.3627,46.2416,46.2618,222900.0
2013-03-25 10:30:00,68.81,68.86,68.78,68.83,126700.0,46.2618,46.2954,46.2416,46.2753,126700.0
2013-03-25 10:40:00,68.82,68.83,68.75,68.79,111800.0,46.2685,46.2753,46.2215,46.2484,111800.0
2013-03-25 10:50:00,68.78,68.79,68.72,68.72,145300.0,46.2416,46.2484,46.2013,46.2013,145300.0
2013-03-25 11:00:00,68.72,68.72,68.64,68.71,90600.0,46.2013,46.2013,46.1475,46.1946,90600.0
2013-03-25 11:10:00,68.7,68.73,68.58,68.64,88300.0,46.1879,46.208,46.1072,46.1475,88300.0
2013-03-25 11:20:00,68.63,68.77,68.61,68.74,184900.0,46.1408,46.2349,46.1273,46.2148,184900.0
2013-03-25 11:30:00,68.74,68.84,68.72,68.78,68900.0,46.2148,46.282,46.2013,46.2416,68900.0
2013-03-25 11:40:00,68.78,68.8,68.73,68.79,59900.0,46.2416,46.2551,46.208,46.2484,59900.0
2013-03-25 11:50:00,68.79,68.82,68.75,68.76,74300.0,46.2484,46.2685,46.2215,46.2282,74300.0
2013-03-25 12:00:00,68.76,68.78,68.69,68.71,63800.0,46.2282,46.2416,46.1811,46.1946,63800.0
2013-03-25 12:10:00,68.71,68.71,68.65,68.65,91800.0,46.1946,46.1946,46.1542,46.1542,91800.0
2013-03-25 12:20:00,68.64,68.64,68.54,68.55,107800.0,46.1475,46.1475,46.0803,46.087,107800.0
2013-03-25 12:30:00,68.55,68.61,68.54,68.59,189800.0,46.087,46.1273,46.0803,46.1139,189800.0
2013-03-25 12:40:00,68.58,68.64,68.58,68.64,87200.0,46.1072,46.1475,46.1072,46.1475,87200.0
2013-03-25 12:50:00,68.64,68.64,68.54,68.57,189300.0,46.1475,46.1475,46.0803,46.1005,189300.0
2013-03-25 13:00:00,68.54,68.57,68.46,68.49,109300.0,46.0803,46.1005,46.0265,46.0467,109300.0
2013-03-25 13:10:00,68.49,68.55,68.47,68.52,124000.0,46.0467,46.087,46.0332,46.0668,124000.0
2013-03-25 13:20:00,68.53,68.61,68.53,68.58,44900.0,46.0736,46.1273,46.0736,46.1072,44900.0
2013-03-25 13:30:00,68.57,68.58,68.53,68.54,49000.0,46.1005,46.1072,46.0736,46.0803,49000.0
2013-03-25 13:40:00,68.55,68.66,68.51,68.64,129600.0,46.087,46.161,46.0601,46.1475,129600.0
2013-03-25 13:50:00,68.64,68.79,68.64,68.74,147000.0,46.1475,46.2484,46.1475,46.2148,147000.0
2013-03-25 14:00:00,68.74,68.77,68.71,68.75,42800.0,46.2148,46.2349,46.1946,46.2215,42800.0
2013-03-25 14:10:00,68.75,68.77,68.68,68.72,63500.0,46.2215,46.2349,46.1744,46.2013,63500.0
2013-03-25 14:20:00,68.71,68.76,68.67,68.69,43900.0,46.1946,46.2282,46.1677,46.1811,43900.0
2013-03-25 14:30:00,68.68,68.69,68.57,68.62,125800.0,46.1744,46.1811,46.1005,46.1341,125800.0
2013-03-25 14:40:00,68.61,68.64,68.58,68.59,65100.0,46.1273,46.1475,46.1072,46.1139,65100.0
2013-03-25 14:50:00,68.59,68.62,68.58,68.59,45800.0,46.1139,46.1341,46.1072,46.1139,45800.0
2013-03-25 15:00:00,68.59,68.6,68.54,68.56,75300.0,46.1139,46.1206,46.0803,46.0937,75300.0
2013-03-25 15:10:00,68.57,68.6,68.5,68.5,104800.0,46.1005,46.1206,46.0534,46.0534,104800.0
2013-03-25 15:20:00,68.5,68.55,68.45,68.48,101600.0,46.0534,46.087,46.0198,46.0399,101600.0
2013-03-25 15:30:00,68.47,68.52,68.44,68.5,155400.0,46.0332,46.0668,46.0131,46.0534,155400.0
2013-03-25 15:40:00,68.51,68.51,68.41,68.41,285900.0,46.0601,46.0601,45.9929,45.9929,285900.0
2013-03-25 15:50:00,68.41,68.58,68.41,68.55,549700.0,45.9929,46.1072,45.9929,46.087,549700.0
2013-03-26 09:30:00,68.63,68.94,68.63,68.88,314600.0,46.1408,46.3492,46.1408,46.3089,314600.0
2013-03-26 09:40:00,68.89,69.02,68.85,69.0,498100.0,46.3156,46.403,46.2887,46.3896,498100.0
2013-03-26 09:50:00,69.01,69.04,68.92,69.01,215800.0,46.3963,46.4164,46.3358,46.3963,215800.0
2013-03-26 10:00:00,69.01,69.01,68.86,68.99,247700.0,46.3963,46.3963,46.2954,46.3828,247700.0
2013-03-26 10:10:00,68.99,69.02,68.9,68.92,159800.0,46.3828,46.403,46.3223,46.3358,159800.0
2013-03-26 10:20:00,68.92,69.01,68.9,69.01,132800.0,46.3358,46.3963,46.3223,46.3963,132800.0
2013-03-26 10:30:00,69.01,69.04,68.92,68.94,112800.0,46.3963,46.4164,46.3358,46.3492,112800.0
2013-03-26 10:40:00,68.94,68.99,68.86,68.88,185300.0,46.3492,46.3828,46.2954,46.3089,185300.0
2013-03-26 10:50:00,68.88,69.0,68.88,68.97,83600.0,46.3089,46.3896,46.3089,46.3694,83600.0
2013-03-26 11:00:00,68.97,69.0,68.96,68.98,69800.0,46.3694,46.3896,46.3627,46.3761,69800.0
2013-03-26 11:10:00,68.98,69.01,68.95,68.96,65400.0,46.3761,46.3963,46.3559,46.3627,65400.0
2013-03-26 11:20:00,68.97,68.99,68.93,68.97,195100.0,46.3694,46.3828,46.3425,46.3694,195100.0
2013-03-26 11:30:00,68.98,69.06,68.98,69.05,119500.0,46.3761,46.4299,46.3761,46.4232,119500.0
2013-03-26 11:40:00,69.05,69.11,69.05,69.09,100800.0,46.4232,46.4635,46.4232,46.4501,100800.0
2013-03-26 11:50:00,69.09,69.1,69.04,69.06,169400.0,46.4501,46.4568,46.4164,46.4299,169400.0
2013-03-26 12:00:00,69.06,69.09,69.05,69.06,139800.0,46.4299,46.4501,46.4232,46.4299,139800.0
2013-03-26 12:10:00,69.06,69.06,68.98,68.99,72200.0,46.4299,46.4299,46.3761,46.3828,72200.0
2013-03-26 12:20:00,68.99,68.99,68.94,68.97,36200.0,46.3828,46.3828,46.3492,46.3694,36200.0
2013-03-26 12:30:00,68.98,68.98,68.93,68.95,49700.0,46.3761,46.3761,46.3425,46.3559,49700.0
2013-03-26 12:40:00,68.96,69.0,68.95,69.0,30100.0,46.3627,46.3896,46.3559,46.3896,30100.0
2013-03-26 12:50:00,68.99,68.99,68.95,68.96,28700.0,46.3828,46.3828,46.3559,46.3627,28700.0
2013-03-26 13:00:00,68.95,69.0,68.93,68.99,68400.0,46.3559,46.3896,46.3425,46.3828,68400.0
2013-03-26 13:10:00,69.0,69.01,68.97,68.98,70500.0,46.3896,46.3963,46.3694,46.3761,70500.0
2013-03-26 13:20:00,68.99,69.03,68.99,69.02,56800.0,46.3828,46.4097,46.3828,46.403,56800.0
2013-03-26 13:30:00,69.02,69.02,68.98,69.0,40000.0,46.403,46.403,46.3761,46.3896,40000.0
2013-03-26 13:40:00,69.01,69.01,68.98,69.01,34400.0,46.3963,46.3963,46.3761,46.3963,34400.0
2013-03-26 13:50:00,69.01,69.05,69.01,69.02,61000.0,46.3963,46.4232,46.3963,46.403,61000.0
2013-03-26 14:00:00,69.03,69.06,69.01,69.01,41800.0,46.4097,46.4299,46.3963,46.3963,41800.0
2013-03-26 14:10:00,69.01,69.07,69.0,69.07,73000.0,46.3963,46.4366,46.3896,46.4366,73000.0
2013-03-26 14:20:00,69.07,69.09,69.05,69.06,111500.0,46.4366,46.4501,46.4232,46.4299,111500.0
2013-03-26 14:30:00,69.08,69.09,69.01,69.01,38200.0,46.4433,46.4501,46.3963,46.3963,38200.0
2013-03-26 14:40:00,69.01,69.03,68.99,69.0,80100.0,46.3963,46.4097,46.3828,46.3896,80100.0
2013-03-26 14:50:00,68.99,69.04,68.98,69.04,71200.0,46.3828,46.4164,46.3761,46.4164,71200.0
2013-03-26 15:00:00,69.03,69.09,69.03,69.06,131500.0,46.4097,46.4501,46.4097,46.4299,131500.0
2013-03-26 15:10:00,69.05,69.09,69.0,69.02,175000.0,46.4232,46.4501,46.3896,46.403,175000.0
2013-03-26 15:20:00,69.02,69.06,69.0,69.01,119900.0,46.403,46.4299,46.3896,46.3963,119900.0
2013-03-26 15:30:00,69.02,69.07,69.01,69.04,109300.0,46.403,46.4366,46.3963,46.4164,109300.0
2013-03-26 15:40:00,69.05,69.09,69.03,69.03,300900.0,46.4232,46.4501,46.4097,46.4097,300900.0
2013-03-26 15:50:00,69.03,69.08,68.99,69.05,1001500.0,46.4097,46.4433,46.3828,46.4232,1001500.0
2013-03-27 09:30:00,68.71,68.96,68.68,68.79,352200.0,46.1946,46.3627,46.1744,46.2484,352200.0
2013-03-27 09:40:00,68.79,68.91,68.77,68.89,193100.0,46.2484,46.329,46.2349,46.3156,193100.0
2013-03-27 09:50:00,68.88,68.91,68.77,68.78,167100.0,46.3089,46.329,46.2349,46.2416,167100.0
2013-03-27 10:00:00,68.78,68.89,68.74,68.84,172400.0,46.2416,46.3156,46.2148,46.282,172400.0
2013-03-27 10:10:00,68.85,68.86,68.75,68.77,121400.0,46.2887,46.2954,46.2215,46.2349,121400.0
2013-03-27 10:20:00,68.76,68.91,68.75,68.87,80300.0,46.2282,46.329,46.2215,46.3022,80300.0
2013-03-27 10:30:00,68.88,68.91,68.85,68.91,119300.0,46.3089,46.329,46.2887,46.329,119300.0
2013-03-27 10:40:00,68.91,69.02,68.91,68.98,112300.0,46.329,46.403,46.329,46.3761,112300.0
2013-03-27 10:50:00,68.98,69.03,68.97,68.98,55200.0,46.3761,46.4097,46.3694,46.3761,55200.0
2013-03-27 11:00:00,68.98,69.03,68.98,69.01,92900.0,46.3761,46.4097,46.3761,46.3963,92900.0
2013-03-27 11:10:00,69.01,69.12,69.01,69.06,102500.0,46.3963,46.4702,46.3963,46.4299,102500.0
2013-03-27 11:20:00,69.06,69.06,69.02,69.04,55400.0,46.4299,46.4299,46.403,46.4164,55400.0
2013-03-27 11:30:00,69.05,69.06,69.01,69.04,115700.0,46.4232,46.4299,46.3963,46.4164,115700.0
2013-03-27 11:40:00,69.04,69.12,69.03,69.1,171700.0,46.4164,46.4702,46.4097,46.4568,171700.0
2013-03-27 11:50:00,69.1,69.14,69.06,69.07,73100.0,46.4568,46.4837,46.4299,46.4366,73100.0
2013-03-27 12:00:00,69.08,69.11,69.05,69.08,59900.0,46.4433,46.4635,46.4232,46.4433,59900.0
2013-03-27 12:10:00,69.07,69.08,69.04,69.05,48100.0,46.4366,46.4433,46.4164,46.4232,48100.0
2013-03-27 12:20:00,69.04,69.09,69.03,69.09,70600.0,46.4164,46.4501,46.4097,46.4501,70600.0
2013-03-27 12:30:00,69.09,69.16,69.08,69.16,73700.0,46.4501,46.4971,46.4433,46.4971,73700.0
2013-03-27 12:40:00,69.16,69.17,69.08,69.09,92700.0,46.4971,46.5038,46.4433,46.4501,92700.0
2013-03-27 12:50:00,69.09,69.12,69.07,69.1,95500.0,46.4501,46.4702,46.4366,46.4568,95500.0
2013-03-27 13:00:00,69.1,69.11,69.06,69.07,29600.0,46.4568,46.4635,46.4299,46.4366,29600.0
2013-03-27 13:10:00,69.06,69.08,69.03,69.05,102000.0,46.4299,46.4433,46.4097,46.4232,102000.0
2013-03-27 13:20:00,69.05,69.06,69.02,69.04,40500.0,46.4232,46.4299,46.403,46.4164,40500.0
2013-03-27 13:30:00,69.05,69.05,69.02,69.05,37500.0,46.4232,46.4232,46.403,46.4232,37500.0
2013-03-27 13:40:00,69.04,69.09,69.04,69.09,47500.0,46.4164,46.4501,46.4164,46.4501,47500.0
2013-03-27 13:50:00,69.08,69.1,69.06,69.09,33200.0,46.4433,46.4568,46.4299,46.4501,33200.0
2013-03-27 14:00:00,69.09,69.13,69.08,69.09,131500.0,46.4501,46.477,46.4433,46.4501,131500.0
2013-03-27 14:10:00,69.09,69.09,69.08,69.09,34500.0,46.4501,46.4501,46.4433,46.4501,34500.0
2013-03-27 14:20:00,69.09,69.13,69.09,69.12,260000.0,46.4501,46.477,46.4501,46.4702,260000.0
2013-03-27 14:30:00,69.12,69.16,69.09,69.15,133600.0,46.4702,46.4971,46.4501,46.4904,133600.0
2013-03-27 14:40:00,69.15,69.18,69.14,69.15,147600.0,46.4904,46.5106,46.4837,46.4904,147600.0
2013-03-27 14:50:00,69.16,69.17,69.14,69.16,155300.0,46.4971,46.5038,46.4837,46.4971,155300.0
2013-03-27 15:00:00,69.16,69.17,69.12,69.15,263500.0,46.4971,46.5038,46.4702,46.4904,263500.0
2013-03-27 15:10:00,69.14,69.19,69.13,69.15,143500.0,46.4837,46.5173,46.477,46.4904,143500.0
2013-03-27 15:20:00,69.14,69.21,69.14,69.17,142700.0,46.4837,46.5307,46.4837,46.5038,142700.0
2013-03-27 15:30:00,69.17,69.2,69.15,69.17,201000.0,46.5038,46.524,46.4904,46.5038,201000.0
2013-03-27 15:40:00,69.17,69.2,69.13,69.14,445800.0,46.5038,46.524,46.477,46.4837,445800.0
2013-03-27 15:50:00,69.14,69.19,69.1,69.19,784800.0,46.4837,46.5173,46.4568,46.5173,784800.0
2013-03-28 09:30:00,69.26,69.43,69.24,69.24,228700.0,46.5644,46.6786,46.5509,46.5509,228700.0
2013-03-28 09:40:00,69.23,69.27,69.03,69.18,238800.0,46.5442,46.5711,46.4097,46.5106,238800.0
2013-03-28 09:50:00,69.19,69.38,69.17,69.33,283600.0,46.5173,46.645,46.5038,46.6114,283600.0
2013-03-28 10:00:00,69.33,69.35,69.26,69.3,234600.0,46.6114,46.6249,46.5644,46.5912,234600.0
2013-03-28 10:10:00,69.29,69.36,69.29,69.31,165400.0,46.5845,46.6316,46.5845,46.598,165400.0
2013-03-28 10:20:00,69.31,69.38,69.31,69.38,222400.0,46.598,46.645,46.598,46.645,222400.0
2013-03-28 10:30:00,69.38,69.39,69.34,69.35,350300.0,46.645,46.6518,46.6181,46.6249,350300.0
2013-03-28 10:40:00,69.35,69.37,69.33,69.35,186500.0,46.6249,46.6383,46.6114,46.6249,186500.0
2013-03-28 10:50:00,69.35,69.45,69.34,69.41,367000.0,46.6249,46.6921,46.6181,46.6652,367000.0
2013-03-28 11:00:00,69.42,69.44,69.38,69.39,153600.0,46.6719,46.6854,46.645,46.6518,153600.0
2013-03-28 11:10:00,69.4,69.42,69.28,69.3,574100.0,46.6585,46.6719,46.5778,46.5912,574100.0
2013-03-28 11:20:00,69.3,69.32,69.23,69.32,604600.0,46.5912,46.6047,46.5442,46.6047,604600.0
2013-03-28 11:30:00,69.31,69.4,69.31,69.37,191000.0,46.598,46.6585,46.598,46.6383,191000.0
2013-03-28 11:40:00,69.38,69.4,69.36,69.38,171300.0,46.645,46.6585,46.6316,46.645,171300.0
2013-03-28 11:50:00,69.39,69.4,69.36,69.39,153100.0,46.6518,46.6585,46.6316,46.6518,153100.0
2013-03-28 12:00:00,69.39,69.39,69.31,69.32,78600.0,46.6518,46.6518,46.598,46.6047,78600.0
2013-03-28 12:10:00,69.31,69.32,69.29,69.3,37400.0,46.598,46.6047,46.5845,46.5912,37400.0
2013-03-28 12:20:00,69.3,69.32,69.28,69.31,81800.0,46.5912,46.6047,46.5778,46.598,81800.0
2013-03-28 12:30:00,69.31,69.35,69.3,69.32,76800.0,46.598,46.6249,46.5912,46.6047,76800.0
2013-03-28 12:40:00,69.32,69.36,69.29,69.36,113700.0,46.6047,46.6316,46.5845,46.6316,113700.0
2013-03-28 12:50:00,69.37,69.39,69.34,69.38,95100.0,46.6383,46.6518,46.6181,46.645,95100.0
2013-03-28 13:00:00,69.39,69.4,69.32,69.33,128600.0,46.6518,46.6585,46.6047,46.6114,128600.0
2013-03-28 13:10:00,69.34,69.34,69.33,69.34,33300.0,46.6181,46.6181,46.6114,46.6181,33300.0
2013-03-28 13:20:00,69.33,69.34,69.32,69.34,69700.0,46.6114,46.6181,46.6047,46.6181,69700.0
2013-03-28 13:30:00,69.33,69.37,69.33,69.36,68500.0,46.6114,46.6383,46.6114,46.6316,68500.0
2013-03-28 13:40:00,69.35,69.38,69.35,69.36,51400.0,46.6249,46.645,46.6249,46.6316,51400.0
2013-03-28 13:50:00,69.37,69.37,69.33,69.34,40900.0,46.6383,46.6383,46.6114,46.6181,40900.0
2013-03-28 14:00:00,69.34,69.39,69.34,69.37,48200.0,46.6181,46.6518,46.6181,46.6383,48200.0
2013-03-28 14:10:00,69.38,69.38,69.36,69.37,38700.0,46.645,46.645,46.6316,46.6383,38700.0
2013-03-28 14:20:00,69.37,69.41,69.37,69.4,188200.0,46.6383,46.6652,46.6383,46.6585,188200.0
2013-03-28 14:30:00,69.4,69.4,69.39,69.4,96600.0,46.6585,46.6585,46.6518,46.6585,96600.0
2013-03-28 14:40:00,69.4,69.4,69.37,69.38,96800.0,46.6585,46.6585,46.6383,46.645,96800.0
2013-03-28 14:50:00,69.38,69.39,69.38,69.39,38600.0,46.645,46.6518,46.645,46.6518,38600.0
2013-03-28 15:00:00,69.39,69.39,69.34,69.38,84600.0,46.6518,46.6518,46.6181,46.645,84600.0
2013-03-28 15:10:00,69.38,69.38,69.35,69.38,64100.0,46.645,46.645,46.6249,46.645,64100.0
2013-03-28 15:20:00,69.38,69.4,69.35,69.39,274900.0,46.645,46.6585,46.6249,46.6518,274900.0
2013-03-28 15:30:00,69.39,69.43,69.38,69.41,372700.0,46.6518,46.6786,46.645,46.6652,372700.0
2013-03-28 15:40:00,69.4,69.48,69.4,69.47,604800.0,46.6585,46.7123,46.6585,46.7055,604800.0
2013-03-28 15:50:00,69.47,69.55,69.45,69.48,2525600.0,46.7055,46.7593,46.6921,46.7123,2525600.0
2013-04-01 09:30:00,69.47,69.55,69.4,69.53,153400.0,46.7055,46.7593,46.6585,46.7459,153400.0
2013-04-01 09:40:00,69.55,69.64,69.51,69.59,68000.0,46.7593,46.8198,46.7324,46.7862,68000.0
2013-04-01 09:50:00,69.59,69.65,69.55,69.6,163500.0,46.7862,46.8266,46.7593,46.7929,163500.0
2013-04-01 10:00:00,69.6,69.65,69.36,69.38,153800.0,46.7929,46.8266,46.6316,46.645,153800.0
2013-04-01 10:10:00,69.39,69.45,69.31,69.32,142100.0,46.6518,46.6921,46.598,46.6047,142100.0
2013-04-01 10:20:00,69.31,69.34,69.3,69.34,45100.0,46.598,46.6181,46.5912,46.6181,45100.0
2013-04-01 10:30:00,69.35,69.35,69.27,69.28,286800.0,46.6249,46.6249,46.5711,46.5778,286800.0
2013-04-01 10:40:00,69.27,69.28,69.23,69.25,42000.0,46.5711,46.5778,46.5442,46.5576,42000.0
2013-04-01 10:50:00,69.24,69.27,69.19,69.23,189100.0,46.5509,46.5711,46.5173,46.5442,189100.0
2013-04-01 11:00:00,69.23,69.25,69.16,69.21,82900.0,46.5442,46.5576,46.4971,46.5307,82900.0
2013-04-01 11:10:00,69.22,69.25,69.22,69.24,59000.0,46.5375,46.5576,46.5375,46.5509,59000.0
2013-04-01 11:20:00,69.24,69.26,69.21,69.26,79300.0,46.5509,46.5644,46.5307,46.5644,79300.0
2013-04-01 11:30:00,69.26,69.31,69.26,69.27,59100.0,46.5644,46.598,46.5644,46.5711,59100.0
2013-04-01 11:40:00,69.27,69.3,69.24,69.3,38400.0,46.5711,46.5912,46.5509,46.5912,38400.0
2013-04-01 11:50:00,69.31,69.33,69.3,69.3,47300.0,46.598,46.6114,46.5912,46.5912,47300.0
2013-04-01 12:00:00,69.3,69.31,69.26,69.3,36200.0,46.5912,46.598,46.5644,46.5912,36200.0
2013-04-01 12:10:00,69.3,69.31,69.27,69.27,25000.0,46.5912,46.598,46.5711,46.5711,25000.0
2013-04-01 12:20:00,69.26,69.27,69.2,69.25,54100.0,46.5644,46.5711,46.524,46.5576,54100.0
2013-04-01 12:30:00,69.25,69.25,69.19,69.21,66200.0,46.5576,46.5576,46.5173,46.5307,66200.0
2013-04-01 12:40:00,69.22,69.24,69.22,69.24,18200.0,46.5375,46.5509,46.5375,46.5509,18200.0
2013-04-01 12:50:00,69.24,69.29,69.24,69.29,32000.0,46.5509,46.5845,46.5509,46.5845,32000.0
2013-04-01 13:00:00,69.29,69.3,69.27,69.3,23800.0,46.5845,46.5912,46.5711,46.5912,23800.0
2013-04-01 13:10:00,69.3,69.32,69.29,69.3,13000.0,46.5912,46.6047,46.5845,46.5912,13000.0
2013-04-01 13:20:00,69.29,69.39,69.29,69.37,50900.0,46.5845,46.6518,46.5845,46.6383,50900.0
2013-04-01 13:30:00,69.37,69.41,69.36,69.39,43200.0,46.6383,46.6652,46.6316,46.6518,43200.0
2013-04-01 13:40:00,69.39,69.39,69.3,69.32,107400.0,46.6518,46.6518,46.5912,46.6047,107400.0
2013-04-01 13:50:00,69.33,69.36,69.32,69.34,66600.0,46.6114,46.6316,46.6047,46.6181,66600.0
2013-04-01 14:00:00,69.34,69.39,69.34,69.38,51700.0,46.6181,46.6518,46.6181,46.645,51700.0
2013-04-01 14:10:00,69.39,69.39,69.34,69.34,55300.0,46.6518,46.6518,46.6181,46.6181,55300.0
2013-04-01 14:20:00,69.33,69.37,69.33,69.36,29600.0,46.6114,46.6383,46.6114,46.6316,29600.0
2013-04-01 14:30:00,69.35,69.36,69.31,69.33,44200.0,46.6249,46.6316,46.598,46.6114,44200.0
2013-04-01 14:40:00,69.33,69.39,69.33,69.37,46600.0,46.6114,46.6518,46.6114,46.6383,46600.0
2013-04-01 14:50:00,69.36,69.39,69.34,69.34,96400.0,46.6316,46.6518,46.6181,46.6181,96400.0
2013-04-01 15:00:00,69.33,69.43,69.31,69.37,172200.0,46.6114,46.6786,46.598,46.6383,172200.0
2013-04-01 15:10:00,69.37,69.39,69.33,69.33,120700.0,46.6383,46.6518,46.6114,46.6114,120700.0
2013-04-01 15:20:00,69.33,69.45,69.3,69.43,332500.0,46.6114,46.6921,46.5912,46.6786,332500.0
2013-04-01 15:30:00,69.44,69.5,69.37,69.5,884700.0,46.6854,46.7257,46.6383,46.7257,884700.0
2013-04-01 15:40:00,69.51,69.61,69.46,69.61,1159900.0,46.7324,46.7997,46.6988,46.7997,1159900.0
2013-04-01 15:50:00,69.61,69.68,69.55,69.68,3776200.0,46.7997,46.8467,46.7593,46.8467,3776200.0
2013-04-02 09:30:00,69.96,70.12,69.75,70.07,610400.0,47.035,47.1425,46.8938,47.1089,610400.0
2013-04-02 09:40:00,70.08,70.12,69.93,69.99,500000.0,47.1156,47.1425,47.0148,47.0551,500000.0
2013-04-02 09:50:00,69.99,70.01,69.84,69.88,331600.0,47.0551,47.0686,46.9543,46.9812,331600.0
2013-04-02 10:00:00,69.88,70.03,69.88,70.02,303200.0,46.9812,47.082,46.9812,47.0753,303200.0
2013-04-02 10:10:00,70.02,70.02,69.92,69.94,226200.0,47.0753,47.0753,47.0081,47.0215,226200.0
2013-04-02 10:20:00,69.94,70.05,69.93,70.0,258300.0,47.0215,47.0955,47.0148,47.0619,258300.0
2013-04-02 10:30:00,70.0,70.02,69.94,70.02,186400.0,47.0619,47.0753,47.0215,47.0753,186400.0
2013-04-02 10:40:00,70.02,70.08,70.02,70.08,239300.0,47.0753,47.1156,47.0753,47.1156,239300.0
2013-04-02 10:50:00,70.08,70.09,70.01,70.02,184200.0,47.1156,47.1224,47.0686,47.0753,184200.0
2013-04-02 11:00:00,70.03,70.08,70.0,70.0,142900.0,47.082,47.1156,47.0619,47.0619,142900.0
2013-04-02 11:10:00,70.0,70.05,69.98,70.05,102100.0,47.0619,47.0955,47.0484,47.0955,102100.0
2013-04-02 11:20:00,70.06,70.1,70.04,70.05,147100.0,47.1022,47.1291,47.0888,47.0955,147100.0
2013-04-02 11:30:00,70.06,70.08,70.03,70.03,117800.0,47.1022,47.1156,47.082,47.082,117800.0
2013-04-02 11:40:00,70.03,70.07,70.02,70.03,122700.0,47.082,47.1089,47.0753,47.082,122700.0
2013-04-02 11:50:00,70.04,70.05,70.02,70.03,105000.0,47.0888,47.0955,47.0753,47.082,105000.0
2013-04-02 12:00:00,70.04,70.06,70.03,70.03,46100.0,47.0888,47.1022,47.082,47.082,46100.0
2013-04-02 12:10:00,70.03,70.07,70.03,70.05,69600.0,47.082,47.1089,47.082,47.0955,69600.0
2013-04-02 12:20:00,70.05,70.05,69.99,70.0,98900.0,47.0955,47.0955,47.0551,47.0619,98900.0
2013-04-02 12:30:00,70.0,70.02,69.98,70.02,70600.0,47.0619,47.0753,47.0484,47.0753,70600.0
2013-04-02 12:40:00,70.02,70.05,70.01,70.04,63300.0,47.0753,47.0955,47.0686,47.0888,63300.0
2013-04-02 12:50:00,70.04,70.07,70.03,70.04,53200.0,47.0888,47.1089,47.082,47.0888,53200.0
2013-04-02 13:00:00,70.04,70.07,70.04,70.05,44900.0,47.0888,47.1089,47.0888,47.0955,44900.0
2013-04-02 13:10:00,70.04,70.05,69.98,69.98,71000.0,47.0888,47.0955,47.0484,47.0484,71000.0
2013-04-02 13:20:00,69.98,69.99,69.96,69.97,51100.0,47.0484,47.0551,47.035,47.0417,51100.0
2013-04-02 13:30:00,69.97,70.01,69.96,70.0,78200.0,47.0417,47.0686,47.035,47.0619,78200.0
2013-04-02 13:40:00,70.0,70.01,69.99,70.0,197000.0,47.0619,47.0686,47.0551,47.0619,197000.0
2013-04-02 13:50:00,70.0,70.02,69.99,70.0,141500.0,47.0619,47.0753,47.0551,47.0619,141500.0
2013-04-02 14:00:00,70.01,70.03,70.0,70.02,125700.0,47.0686,47.082,47.0619,47.0753,125700.0
2013-04-02 14:10:00,70.02,70.02,69.99,70.01,173100.0,47.0753,47.0753,47.0551,47.0686,173100.0
2013-04-02 14:20:00,70.01,70.01,69.99,70.01,160600.0,47.0686,47.0686,47.0551,47.0686,160600.0
2013-04-02 14:30:00,70.0,70.01,69.93,69.97,115000.0,47.0619,47.0686,47.0148,47.0417,115000.0
2013-04-02 14:40:00,69.97,69.98,69.94,69.95,329000.0,47.0417,47.0484,47.0215,47.0282,329000.0
2013-04-02 14:50:00,69.95,69.97,69.93,69.97,164800.0,47.0282,47.0417,47.0148,47.0417,164800.0
2013-04-02 15:00:00,69.97,70.0,69.92,69.97,335300.0,47.0417,47.0619,47.0081,47.0417,335300.0
2013-04-02 15:10:00,69.98,69.98,69.9,69.91,96500.0,47.0484,47.0484,46.9946,47.0014,96500.0
2013-04-02 15:20:00,69.9,69.9,69.83,69.85,109200.0,46.9946,46.9946,46.9476,46.961,109200.0
2013-04-02 15:30:00,69.84,69.89,69.82,69.83,211900.0,46.9543,46.9879,46.9408,46.9476,211900.0
2013-04-02 15:40:00,69.83,69.83,69.72,69.81,238500.0,46.9476,46.9476,46.8736,46.9341,238500.0
2013-04-02 15:50:00,69.81,69.9,69.81,69.88,596800.0,46.9341,46.9946,46.9341,46.9812,596800.0
2013-04-03 09:30:00,70.11,70.11,69.96,70.0,232800.0,47.1358,47.1358,47.035,47.0619,232800.0
2013-04-03 09:40:00,69.99,70.01,69.76,69.89,171500.0,47.0551,47.0686,46.9005,46.9879,171500.0
2013-04-03 09:50:00,69.89,69.92,69.84,69.86,128800.0,46.9879,47.0081,46.9543,46.9677,128800.0
2013-04-03 10:00:00,69.85,69.86,69.61,69.72,132400.0,46.961,46.9677,46.7997,46.8736,132400.0
2013-04-03 10:10:00,69.72,69.72,69.6,69.66,61100.0,46.8736,46.8736,46.7929,46.8333,61100.0
2013-04-03 10:20:00,69.67,69.8,69.62,69.8,113800.0,46.84,46.9274,46.8064,46.9274,113800.0
2013-04-03 10:30:00,69.81,69.81,69.71,69.74,92200.0,46.9341,46.9341,46.8669,46.8871,92200.0
2013-04-03 10:40:00,69.73,69.79,69.67,69.79,57200.0,46.8803,46.9207,46.84,46.9207,57200.0
2013-04-03 10:50:00,69.78,69.85,69.66,69.67,60200.0,46.914,46.961,46.8333,46.84,60200.0
2013-04-03 11:00:00,69.67,69.71,69.63,69.66,144700.0,46.84,46.8669,46.8131,46.8333,144700.0
2013-04-03 11:10:00,69.66,69.66,69.55,69.58,99500.0,46.8333,46.8333,46.7593,46.7795,99500.0
2013-04-03 11:20:00,69.58,69.68,69.56,69.66,34300.0,46.7795,46.8467,46.766,46.8333,34300.0
2013-04-03 11:30:00,69.65,69.73,69.6,69.6,52200.0,46.8266,46.8803,46.7929,46.7929,52200.0
2013-04-03 11:40:00,69.61,69.65,69.52,69.64,80200.0,46.7997,46.8266,46.7392,46.8198,80200.0
2013-04-03 11:50:00,69.64,69.66,69.61,69.63,128900.0,46.8198,46.8333,46.7997,46.8131,128900.0
2013-04-03 12:00:00,69.63,69.63,69.57,69.57,54700.0,46.8131,46.8131,46.7728,46.7728,54700.0
2013-04-03 12:10:00,69.58,69.65,69.58,69.62,49700.0,46.7795,46.8266,46.7795,46.8064,49700.0
2013-04-03 12:20:00,69.61,69.67,69.61,69.62,88600.0,46.7997,46.84,46.7997,46.8064,88600.0
2013-04-03 12:30:00,69.63,69.72,69.63,69.63,90700.0,46.8131,46.8736,46.8131,46.8131,90700.0
2013-04-03 12:40:00,69.62,69.65,69.58,69.58,127500.0,46.8064,46.8266,46.7795,46.7795,127500.0
2013-04-03 12:50:00,69.58,69.62,69.55,69.57,237800.0,46.7795,46.8064,46.7593,46.7728,237800.0
2013-04-03 13:00:00,69.57,69.63,69.56,69.57,179100.0,46.7728,46.8131,46.766,46.7728,179100.0
2013-04-03 13:10:00,69.56,69.57,69.47,69.51,261200.0,46.766,46.7728,46.7055,46.7324,261200.0
2013-04-03 13:20:00,69.5,69.51,69.4,69.48,128300.0,46.7257,46.7324,46.6585,46.7123,128300.0
2013-04-03 13:30:00,69.5,69.52,69.37,69.38,104200.0,46.7257,46.7392,46.6383,46.645,104200.0
2013-04-03 13:40:00,69.38,69.43,69.34,69.42,101800.0,46.645,46.6786,46.6181,46.6719,101800.0
2013-04-03 13:50:00,69.42,69.44,69.36,69.36,178300.0,46.6719,46.6854,46.6316,46.6316,178300.0
2013-04-03 14:00:00,69.35,69.39,69.28,69.37,345300.0,46.6249,46.6518,46.5778,46.6383,345300.0
2013-04-03 14:10:00,69.38,69.45,69.35,69.44,62600.0,46.645,46.6921,46.6249,46.6854,62600.0
2013-04-03 14:20:00,69.45,69.45,69.36,69.39,93600.0,46.6921,46.6921,46.6316,46.6518,93600.0
2013-04-03 14:30:00,69.39,69.53,69.39,69.52,178100.0,46.6518,46.7459,46.6518,46.7392,178100.0
2013-04-03 14:40:00,69.53,69.55,69.5,69.54,125200.0,46.7459,46.7593,46.7257,46.7526,125200.0
2013-04-03 14:50:00,69.54,69.6,69.54,69.6,160300.0,46.7526,46.7929,46.7526,46.7929,160300.0
2013-04-03 15:00:00,69.59,69.6,69.52,69.52,81500.0,46.7862,46.7929,46.7392,46.7392,81500.0
2013-04-03 15:10:00,69.52,69.57,69.5,69.54,75200.0,46.7392,46.7728,46.7257,46.7526,75200.0
2013-04-03 15:20:00,69.54,69.54,69.47,69.5,128000.0,46.7526,46.7526,46.7055,46.7257,128000.0
2013-04-03 15:30:00,69.49,69.49,69.38,69.39,180700.0,46.719,46.719,46.645,46.6518,180700.0
2013-04-03 15:40:00,69.38,69.58,69.35,69.56,326900.0,46.645,46.7795,46.6249,46.766,326900.0
2013-04-03 15:50:00,69.56,69.6,69.46,69.49,616400.0,46.766,46.7929,46.6988,46.719,616400.0
2013-04-04 09:30:00,69.59,69.74,69.48,69.69,139000.0,46.7862,46.8871,46.7123,46.8534,139000.0
2013-04-04 09:40:00,69.68,70.01,69.67,70.01,151800.0,46.8467,47.0686,46.84,47.0686,151800.0
2013-04-04 09:50:00,70.0,70.09,70.0,70.07,250700.0,47.0619,47.1224,47.0619,47.1089,250700.0
2013-04-04 10:00:00,70.07,70.18,70.04,70.04,326100.0,47.1089,47.1829,47.0888,47.0888,326100.0
2013-04-04 10:10:00,70.02,70.05,69.98,70.04,40100.0,47.0753,47.0955,47.0484,47.0888,40100.0
2013-04-04 10:20:00,70.05,70.08,69.98,70.01,130700.0,47.0955,47.1156,47.0484,47.0686,130700.0
2013-04-04 10:30:00,70.0,70.08,70.0,70.06,300900.0,47.0619,47.1156,47.0619,47.1022,300900.0
2013-04-04 10:40:00,70.04,70.15,70.04,70.13,136700.0,47.0888,47.1627,47.0888,47.1493,136700.0
2013-04-04 10:50:00,70.14,70.19,70.11,70.11,168700.0,47.156,47.1896,47.1358,47.1358,168700.0
2013-04-04 11:00:00,70.11,70.17,70.09,70.1,80400.0,47.1358,47.1762,47.1224,47.1291,80400.0
2013-04-04 11:10:00,70.11,70.15,70.08,70.14,75400.0,47.1358,47.1627,47.1156,47.156,75400.0
2013-04-04 11:20:00,70.14,70.24,70.11,70.22,66800.0,47.156,47.2232,47.1358,47.2098,66800.0
2013-04-04 11:30:00,70.22,70.29,70.14,70.15,257000.0,47.2098,47.2568,47.156,47.1627,257000.0
2013-04-04 11:40:00,70.15,70.15,70.11,70.11,104700.0,47.1627,47.1627,47.1358,47.1358,104700.0
2013-04-04 11:50:00,70.11,70.12,70.07,70.07,134100.0,47.1358,47.1425,47.1089,47.1089,134100.0
2013-04-04 12:00:00,70.07,70.07,70.0,70.07,64500.0,47.1089,47.1089,47.0619,47.1089,64500.0
2013-04-04 12:10:00,70.08,70.11,70.03,70.09,38200.0,47.1156,47.1358,47.082,47.1224,38200.0
2013-04-04 12:20:00,70.09,70.11,70.01,70.04,71500.0,47.1224,47.1358,47.0686,47.0888,71500.0
2013-04-04 12:30:00,70.03,70.07,70.01,70.04,75300.0,47.082,47.1089,47.0686,47.0888,75300.0
2013-04-04 12:40:00,70.04,70.11,70.02,70.1,51500.0,47.0888,47.1358,47.0753,47.1291,51500.0
2013-04-04 12:50:00,70.1,70.12,70.08,70.11,87100.0,47.1291,47.1425,47.1156,47.1358,87100.0
2013-04-04 13:00:00,70.11,70.11,70.06,70.06,61200.0,47.1358,47.1358,47.1022,47.1022,61200.0
2013-04-04 13:10:00,70.06,70.08,70.03,70.07,66000.0,47.1022,47.1156,47.082,47.1089,66000.0
2013-04-04 13:20:00,70.07,70.07,70.01,70.02,56200.0,47.1089,47.1089,47.0686,47.0753,56200.0
2013-04-04 13:30:00,70.01,70.08,69.97,70.03,111900.0,47.0686,47.1156,47.0417,47.082,111900.0
2013-04-04 13:40:00,70.04,70.14,70.04,70.12,74400.0,47.0888,47.156,47.0888,47.1425,74400.0
2013-04-04 13:50:00,70.13,70.13,70.1,70.11,63800.0,47.1493,47.1493,47.1291,47.1358,63800.0
2013-04-04 14:00:00,70.11,70.15,70.1,70.15,59900.0,47.1358,47.1627,47.1291,47.1627,59900.0
2013-04-04 14:10:00,70.15,70.23,70.14,70.22,81900.0,47.1627,47.2165,47.156,47.2098,81900.0
2013-04-04 14:20:00,70.22,70.31,70.22,70.3,482900.0,47.2098,47.2703,47.2098,47.2636,482900.0
2013-04-04 14:30:00,70.29,70.36,70.28,70.35,287400.0,47.2568,47.3039,47.2501,47.2972,287400.0
2013-04-04 14:40:00,70.35,70.39,70.33,70.37,224200.0,47.2972,47.3241,47.2837,47.3106,224200.0
2013-04-04 14:50:00,70.37,70.37,70.29,70.29,183100.0,47.3106,47.3106,47.2568,47.2568,183100.0
2013-04-04 15:00:00,70.29,70.37,70.29,70.36,342200.0,47.2568,47.3106,47.2568,47.3039,342200.0
2013-04-04 15:10:00,70.36,70.41,70.35,70.37,480200.0,47.3039,47.3375,47.2972,47.3106,480200.0
2013-04-04 15:20:00,70.37,70.4,70.35,70.39,421200.0,47.3106,47.3308,47.2972,47.3241,421200.0
2013-04-04 15:30:00,70.39,70.41,70.34,70.34,435300.0,47.3241,47.3375,47.2905,47.2905,435300.0
2013-04-04 15:40:00,70.34,70.46,70.34,70.45,557400.0,47.2905,47.3711,47.2905,47.3644,557400.0
2013-04-04 15:50:00,70.45,70.61,70.44,70.54,3715500.0,47.3644,47.472,47.3577,47.4249,3715500.0
2013-04-05 09:30:00,69.89,69.96,69.75,69.96,731500.0,46.9879,47.035,46.8938,47.035,731500.0
2013-04-05 09:40:00,69.97,70.22,69.96,70.21,456200.0,47.0417,47.2098,47.035,47.203,456200.0
2013-04-05 09:50:00,70.2,70.2,70.04,70.15,536500.0,47.1963,47.1963,47.0888,47.1627,536500.0
2013-04-05 10:00:00,70.15,70.24,70.01,70.12,979600.0,47.1627,47.2232,47.0686,47.1425,979600.0
2013-04-05 10:10:00,70.11,70.11,69.97,70.02,201200.0,47.1358,47.1358,47.0417,47.0753,201200.0
2013-04-05 10:20:00,70.02,70.2,70.0,70.19,210900.0,47.0753,47.1963,47.0619,47.1896,210900.0
2013-04-05 10:30:00,70.19,70.39,70.19,70.32,202700.0,47.1896,47.3241,47.1896,47.277,202700.0
2013-04-05 10:40:00,70.32,70.32,70.13,70.16,119700.0,47.277,47.277,47.1493,47.1694,119700.0
2013-04-05 10:50:00,70.16,70.29,70.14,70.21,187600.0,47.1694,47.2568,47.156,47.203,187600.0
2013-04-05 11:00:00,70.21,70.3,70.21,70.26,128900.0,47.203,47.2636,47.203,47.2367,128900.0
2013-04-05 11:10:00,70.26,70.36,70.25,70.31,192700.0,47.2367,47.3039,47.2299,47.2703,192700.0
2013-04-05 11:20:00,70.31,70.35,70.28,70.33,107700.0,47.2703,47.2972,47.2501,47.2837,107700.0
2013-04-05 11:30:00,70.32,70.37,70.31,70.32,110200.0,47.277,47.3106,47.2703,47.277,110200.0
2013-04-05 11:40:00,70.32,70.34,70.31,70.34,72700.0,47.277,47.2905,47.2703,47.2905,72700.0
2013-04-05 11:50:00,70.34,70.34,70.22,70.23,131400.0,47.2905,47.2905,47.2098,47.2165,131400.0
2013-04-05 12:00:00,70.22,70.26,70.21,70.22,154600.0,47.2098,47.2367,47.203,47.2098,154600.0
2013-04-05 12:10:00,70.22,70.27,70.22,70.26,71400.0,47.2098,47.2434,47.2098,47.2367,71400.0
2013-04-05 12:20:00,70.25,70.27,70.21,70.22,110700.0,47.2299,47.2434,47.203,47.2098,110700.0
2013-04-05 12:30:00,70.22,70.3,70.21,70.27,133900.0,47.2098,47.2636,47.203,47.2434,133900.0
2013-04-05 12:40:00,70.28,70.32,70.28,70.32,74600.0,47.2501,47.277,47.2501,47.277,74600.0
2013-04-05 12:50:00,70.33,70.35,70.27,70.29,67700.0,47.2837,47.2972,47.2434,47.2568,67700.0
2013-04-05 13:00:00,70.29,70.38,70.29,70.38,62600.0,47.2568,47.3173,47.2568,47.3173,62600.0
2013-04-05 13:10:00,70.38,70.47,70.37,70.45,78600.0,47.3173,47.3779,47.3106,47.3644,78600.0
2013-04-05 13:20:00,70.45,70.46,70.42,70.42,71300.0,47.3644,47.3711,47.3442,47.3442,71300.0
2013-04-05 13:30:00,70.43,70.46,70.38,70.4,144200.0,47.351,47.3711,47.3173,47.3308,144200.0
2013-04-05 13:40:00,70.41,70.5,70.41,70.46,89500.0,47.3375,47.398,47.3375,47.3711,89500.0
2013-04-05 13:50:00,70.46,70.5,70.43,70.44,68600.0,47.3711,47.398,47.351,47.3577,68600.0
2013-04-05 14:00:00,70.45,70.47,70.4,70.46,127900.0,47.3644,47.3779,47.3308,47.3711,127900.0
2013-04-05 14:10:00,70.47,70.48,70.41,70.47,323300.0,47.3779,47.3846,47.3375,47.3779,323300.0
2013-04-05 14:20:00,70.47,70.6,70.47,70.59,285400.0,47.3779,47.4653,47.3779,47.4585,285400.0
2013-04-05 14:30:00,70.59,70.61,70.54,70.55,286600.0,47.4585,47.472,47.4249,47.4316,286600.0
2013-04-05 14:40:00,70.54,70.62,70.53,70.61,362300.0,47.4249,47.4787,47.4182,47.472,362300.0
2013-04-05 14:50:00,70.6,70.62,70.56,70.6,132700.0,47.4653,47.4787,47.4384,47.4653,132700.0
2013-04-05 15:00:00,70.6,70.6,70.53,70.56,108400.0,47.4653,47.4653,47.4182,47.4384,108400.0
2013-04-05 15:10:00,70.56,70.59,70.53,70.53,106100.0,47.4384,47.4585,47.4182,47.4182,106100.0
2013-04-05 15:20:00,70.53,70.55,70.49,70.52,183500.0,47.4182,47.4316,47.3913,47.4115,183500.0
2013-04-05 15:30:00,70.52,70.63,70.49,70.6,228600.0,47.4115,47.4854,47.3913,47.4653,228600.0
2013-04-05 15:40:00,70.6,70.7,70.6,70.7,261000.0,47.4653,47.5325,47.4653,47.5325,261000.0
2013-04-05 15:50:00,70.7,70.72,70.63,70.7,933600.0,47.5325,47.5459,47.4854,47.5325,933600.0
2013-04-08 09:30:00,70.73,70.86,70.65,70.65,98100.0,47.5527,47.6401,47.4989,47.4989,98100.0
2013-04-08 09:40:00,70.65,70.67,70.56,70.62,219800.0,47.4989,47.5123,47.4384,47.4787,219800.0
2013-04-08 09:50:00,70.63,70.63,70.47,70.52,99300.0,47.4854,47.4854,47.3779,47.4115,99300.0
2013-04-08 10:00:00,70.52,70.67,70.47,70.67,456500.0,47.4115,47.5123,47.3779,47.5123,456500.0
2013-04-08 10:10:00,70.69,70.72,70.63,70.68,400900.0,47.5258,47.5459,47.4854,47.519,400900.0
2013-04-08 10:20:00,70.67,70.83,70.67,70.83,378100.0,47.5123,47.6199,47.5123,47.6199,378100.0
2013-04-08 10:30:00,70.83,70.97,70.83,70.96,571100.0,47.6199,47.714,47.6199,47.7073,571100.0
2013-04-08 10:40:00,70.96,71.03,70.95,70.97,443200.0,47.7073,47.7543,47.7006,47.714,443200.0
2013-04-08 10:50:00,70.97,71.03,70.94,70.97,360000.0,47.714,47.7543,47.6938,47.714,360000.0
2013-04-08 11:00:00,70.98,70.98,70.92,70.97,274300.0,47.7207,47.7207,47.6804,47.714,274300.0
2013-04-08 11:10:00,70.97,71.01,70.94,70.98,102100.0,47.714,47.7409,47.6938,47.7207,102100.0
2013-04-08 11:20:00,70.98,71.02,70.97,71.01,163400.0,47.7207,47.7476,47.714,47.7409,163400.0
2013-04-08 11:30:00,71.01,71.03,70.96,70.97,156800.0,47.7409,47.7543,47.7073,47.714,156800.0
2013-04-08 11:40:00,70.97,70.98,70.93,70.95,93400.0,47.714,47.7207,47.6871,47.7006,93400.0
2013-04-08 11:50:00,70.94,71.0,70.9,70.93,109100.0,47.6938,47.7342,47.6669,47.6871,109100.0
2013-04-08 12:00:00,70.94,71.0,70.94,70.95,33900.0,47.6938,47.7342,47.6938,47.7006,33900.0
2013-04-08 12:10:00,70.95,70.96,70.87,70.9,105200.0,47.7006,47.7073,47.6468,47.6669,105200.0
2013-04-08 12:20:00,70.91,70.94,70.88,70.92,43600.0,47.6737,47.6938,47.6535,47.6804,43600.0
2013-04-08 12:30:00,70.93,70.98,70.92,70.98,72900.0,47.6871,47.7207,47.6804,47.7207,72900.0
2013-04-08 12:40:00,70.98,70.99,70.96,70.99,39900.0,47.7207,47.7275,47.7073,47.7275,39900.0
2013-04-08 12:50:00,70.99,71.0,70.97,70.97,34700.0,47.7275,47.7342,47.714,47.714,34700.0
2013-04-08 13:00:00,70.98,71.04,70.97,71.03,31400.0,47.7207,47.7611,47.714,47.7543,31400.0
2013-04-08 13:10:00,71.03,71.12,71.03,71.1,259600.0,47.7543,47.8149,47.7543,47.8014,259600.0
2013-04-08 13:20:00,71.09,71.11,71.08,71.11,97700.0,47.7947,47.8081,47.788,47.8081,97700.0
2013-04-08 13:30:00,71.1,71.1,71.02,71.02,59600.0,47.8014,47.8014,47.7476,47.7476,59600.0
2013-04-08 13:40:00,71.02,71.22,71.02,71.22,70600.0,47.7476,47.8821,47.7476,47.8821,70600.0
2013-04-08 13:50:00,71.22,71.29,71.21,71.28,195000.0,47.8821,47.9291,47.8754,47.9224,195000.0
2013-04-08 14:00:00,71.28,71.32,71.28,71.3,134000.0,47.9224,47.9493,47.9224,47.9359,134000.0
2013-04-08 14:10:00,71.31,71.37,71.31,71.32,194900.0,47.9426,47.9829,47.9426,47.9493,194900.0
2013-04-08 14:20:00,71.32,71.32,71.2,71.22,253500.0,47.9493,47.9493,47.8686,47.8821,253500.0
2013-04-08 14:30:00,71.23,71.25,71.22,71.24,96500.0,47.8888,47.9023,47.8821,47.8955,96500.0
2013-04-08 14:40:00,71.25,71.31,71.24,71.28,130200.0,47.9023,47.9426,47.8955,47.9224,130200.0
2013-04-08 14:50:00,71.28,71.3,71.25,71.27,409300.0,47.9224,47.9359,47.9023,47.9157,409300.0
2013-04-08 15:00:00,71.26,71.27,71.25,71.26,140200.0,47.909,47.9157,47.9023,47.909,140200.0
2013-04-08 15:10:00,71.26,71.3,71.24,71.26,392900.0,47.909,47.9359,47.8955,47.909,392900.0
2013-04-08 15:20:00,71.27,71.29,71.26,71.28,178700.0,47.9157,47.9291,47.909,47.9224,178700.0
2013-04-08 15:30:00,71.28,71.34,71.28,71.31,340500.0,47.9224,47.9628,47.9224,47.9426,340500.0
2013-04-08 15:40:00,71.31,71.36,71.31,71.34,518400.0,47.9426,47.9762,47.9426,47.9628,518400.0
2013-04-08 15:50:00,71.34,71.45,71.34,71.42,1376700.0,47.9628,48.0367,47.9628,48.0165,1376700.0
2013-04-09 09:30:00,71.48,71.61,71.12,71.16,223000.0,48.0569,48.1443,47.8149,47.8417,223000.0
2013-04-09 09:40:00,71.16,71.2,71.09,71.18,238200.0,47.8417,47.8686,47.7947,47.8552,238200.0
2013-04-09 09:50:00,71.18,71.18,71.02,71.03,182600.0,47.8552,47.8552,47.7476,47.7543,182600.0
2013-04-09 10:00:00,71.03,71.3,71.01,71.27,208100.0,47.7543,47.9359,47.7409,47.9157,208100.0
2013-04-09 10:10:00,71.27,71.34,71.25,71.28,167400.0,47.9157,47.9628,47.9023,47.9224,167400.0
2013-04-09 10:20:00,71.28,71.39,71.28,71.37,161300.0,47.9224,47.9964,47.9224,47.9829,161300.0
2013-04-09 10:30:00,71.38,71.41,71.35,71.36,141600.0,47.9897,48.0098,47.9695,47.9762,141600.0
2013-04-09 10:40:00,71.36,71.37,71.32,71.32,145400.0,47.9762,47.9829,47.9493,47.9493,145400.0
2013-04-09 10:50:00,71.32,71.32,71.18,71.24,270000.0,47.9493,47.9493,47.8552,47.8955,270000.0
2013-04-09 11:00:00,71.24,71.32,71.21,71.27,186700.0,47.8955,47.9493,47.8754,47.9157,186700.0
2013-04-09 11:10:00,71.26,71.3,71.16,71.16,111400.0,47.909,47.9359,47.8417,47.8417,111400.0
2013-04-09 11:20:00,71.16,71.31,71.15,71.31,120900.0,47.8417,47.9426,47.835,47.9426,120900.0
2013-04-09 11:30:00,71.31,71.35,71.25,71.25,143200.0,47.9426,47.9695,47.9023,47.9023,143200.0
2013-04-09 11:40:00,71.25,71.32,71.24,71.3,71300.0,47.9023,47.9493,47.8955,47.9359,71300.0
2013-04-09 11:50:00,71.3,71.3,71.23,71.28,84700.0,47.9359,47.9359,47.8888,47.9224,84700.0
2013-04-09 12:00:00,71.28,71.3,71.26,71.26,45800.0,47.9224,47.9359,47.909,47.909,45800.0
2013-04-09 12:10:00,71.26,71.29,71.24,71.29,70600.0,47.909,47.9291,47.8955,47.9291,70600.0
2013-04-09 12:20:00,71.29,71.33,71.28,71.32,64900.0,47.9291,47.956,47.9224,47.9493,64900.0
2013-04-09 12:30:00,71.32,71.37,71.32,71.33,80200.0,47.9493,47.9829,47.9493,47.956,80200.0
2013-04-09 12:40:00,71.33,71.34,71.3,71.31,104400.0,47.956,47.9628,47.9359,47.9426,104400.0
2013-04-09 12:50:00,71.31,71.44,71.31,71.44,70100.0,47.9426,48.03,47.9426,48.03,70100.0
2013-04-09 13:00:00,71.44,71.5,71.43,71.49,77400.0,48.03,48.0703,48.0233,48.0636,77400.0
2013-04-09 13:10:00,71.49,71.53,71.42,71.5,117300.0,48.0636,48.0905,48.0165,48.0703,117300.0
2013-04-09 13:20:00,71.49,71.51,71.44,71.44,93000.0,48.0636,48.0771,48.03,48.03,93000.0
2013-04-09 13:30:00,71.45,71.49,71.44,71.48,127800.0,48.0367,48.0636,48.03,48.0569,127800.0
2013-04-09 13:40:00,71.48,71.54,71.47,71.53,33200.0,48.0569,48.0972,48.0502,48.0905,33200.0
2013-04-09 13:50:00,71.53,71.53,71.48,71.5,89100.0,48.0905,48.0905,48.0569,48.0703,89100.0
2013-04-09 14:00:00,71.5,71.53,71.49,71.53,47600.0,48.0703,48.0905,48.0636,48.0905,47600.0
2013-04-09 14:10:00,71.53,71.55,71.51,71.51,51600.0,48.0905,48.1039,48.0771,48.0771,51600.0
2013-04-09 14:20:00,71.52,71.54,71.5,71.52,112100.0,48.0838,48.0972,48.0703,48.0838,112100.0
2013-04-09 14:30:00,71.52,71.58,71.52,71.58,73300.0,48.0838,48.1241,48.0838,48.1241,73300.0
2013-04-09 14:40:00,71.58,71.65,71.58,71.62,99900.0,48.1241,48.1712,48.1241,48.151,99900.0
2013-04-09 14:50:00,71.61,71.61,71.55,71.55,40300.0,48.1443,48.1443,48.1039,48.1039,40300.0
2013-04-09 15:00:00,71.55,71.58,71.42,71.42,224200.0,48.1039,48.1241,48.0165,48.0165,224200.0
2013-04-09 15:10:00,71.41,71.49,71.39,71.49,91700.0,48.0098,48.0636,47.9964,48.0636,91700.0
2013-04-09 15:20:00,71.49,71.49,71.43,71.44,86600.0,48.0636,48.0636,48.0233,48.03,86600.0
2013-04-09 15:30:00,71.44,71.45,71.35,71.39,306400.0,48.03,48.0367,47.9695,47.9964,306400.0
2013-04-09 15:40:00,71.39,71.44,71.38,71.4,406900.0,47.9964,48.03,47.9897,48.0031,406900.0
2013-04-09 15:50:00,71.4,71.42,71.34,71.4,682200.0,48.0031,48.0165,47.9628,48.0031,682200.0
2013-04-10 09:30:00,71.54,71.61,71.49,71.54,117800.0,48.0972,48.1443,48.0636,48.0972,117800.0
2013-04-10 09:40:00,71.54,71.55,71.44,71.52,197900.0,48.0972,48.1039,48.03,48.0838,197900.0
2013-04-10 09:50:00,71.52,71.58,71.44,71.57,224000.0,48.0838,48.1241,48.03,48.1174,224000.0
2013-04-10 10:00:00,71.57,71.67,71.56,71.64,91000.0,48.1174,48.1846,48.1107,48.1645,91000.0
2013-04-10 10:10:00,71.64,71.66,71.58,71.6,140800.0,48.1645,48.1779,48.1241,48.1376,140800.0
2013-04-10 10:20:00,71.6,71.69,71.58,71.67,75000.0,48.1376,48.1981,48.1241,48.1846,75000.0
2013-04-10 10:30:00,71.68,71.71,71.64,71.66,60500.0,48.1913,48.2115,48.1645,48.1779,60500.0
2013-04-10 10:40:00,71.66,71.71,71.63,71.68,181600.0,48.1779,48.2115,48.1577,48.1913,181600.0
2013-04-10 10:50:00,71.68,71.78,71.65,71.78,73800.0,48.1913,48.2586,48.1712,48.2586,73800.0
2013-04-10 11:00:00,71.78,71.82,71.75,71.82,166800.0,48.2586,48.2855,48.2384,48.2855,166800.0
2013-04-10 11:10:00,71.82,71.86,71.75,71.76,178500.0,48.2855,48.3124,48.2384,48.2451,178500.0
2013-04-10 11:20:00,71.75,71.78,71.72,71.77,79800.0,48.2384,48.2586,48.2182,48.2519,79800.0
2013-04-10 11:30:00,71.78,71.81,71.73,71.75,106500.0,48.2586,48.2787,48.225,48.2384,106500.0
2013-04-10 11:40:00,71.75,71.81,71.75,71.75,41800.0,48.2384,48.2787,48.2384,48.2384,41800.0
2013-04-10 11:50:00,71.75,71.79,71.73,71.74,112300.0,48.2384,48.2653,48.225,48.2317,112300.0
2013-04-10 12:00:00,71.74,71.74,71.69,71.73,51100.0,48.2317,48.2317,48.1981,48.225,51100.0
2013-04-10 12:10:00,71.72,71.79,71.72,71.76,81500.0,48.2182,48.2653,48.2182,48.2451,81500.0
2013-04-10 12:20:00,71.76,71.79,71.73,71.77,149800.0,48.2451,48.2653,48.225,48.2519,149800.0
2013-04-10 12:30:00,71.77,71.9,71.77,71.89,208600.0,48.2519,48.3393,48.2519,48.3325,208600.0
2013-04-10 12:40:00,71.89,71.91,71.86,71.89,68600.0,48.3325,48.346,48.3124,48.3325,68600.0
2013-04-10 12:50:00,71.89,71.89,71.76,71.82,74300.0,48.3325,48.3325,48.2451,48.2855,74300.0
2013-04-10 13:00:00,71.83,71.84,71.78,71.79,32400.0,48.2922,48.2989,48.2586,48.2653,32400.0
2013-04-10 13:10:00,71.78,71.8,71.77,71.79,27800.0,48.2586,48.272,48.2519,48.2653,27800.0
2013-04-10 13:20:00,71.78,71.92,71.78,71.91,61600.0,48.2586,48.3527,48.2586,48.346,61600.0
2013-04-10 13:30:00,71.9,71.94,71.86,71.87,72600.0,48.3393,48.3661,48.3124,48.3191,72600.0
2013-04-10 13:40:00,71.86,71.9,71.86,71.87,53000.0,48.3124,48.3393,48.3124,48.3191,53000.0
2013-04-10 13:50:00,71.87,71.87,71.81,71.83,39400.0,48.3191,48.3191,48.2787,48.2922,39400.0
2013-04-10 14:00:00,71.83,71.85,71.82,71.85,53800.0,48.2922,48.3056,48.2855,48.3056,53800.0
2013-04-10 14:10:00,71.85,71.86,71.81,71.83,53400.0,48.3056,48.3124,48.2787,48.2922,53400.0
2013-04-10 14:20:00,71.83,71.84,71.73,71.77,46800.0,48.2922,48.2989,48.225,48.2519,46800.0
2013-04-10 14:30:00,71.76,71.8,71.73,71.8,55700.0,48.2451,48.272,48.225,48.272,55700.0
2013-04-10 14:40:00,71.79,71.82,71.78,71.81,50600.0,48.2653,48.2855,48.2586,48.2787,50600.0
2013-04-10 14:50:00,71.81,71.83,71.78,71.81,122700.0,48.2787,48.2922,48.2586,48.2787,122700.0
2013-04-10 15:00:00,71.8,71.8,71.73,71.77,23900.0,48.272,48.272,48.225,48.2519,23900.0
2013-04-10 15:10:00,71.77,71.79,71.73,71.75,53800.0,48.2519,48.2653,48.225,48.2384,53800.0
2013-04-10 15:20:00,71.75,71.8,71.73,71.73,113800.0,48.2384,48.272,48.225,48.225,113800.0
2013-04-10 15:30:00,71.74,71.81,71.71,71.79,178800.0,48.2317,48.2787,48.2115,48.2653,178800.0
2013-04-10 15:40:00,71.8,71.86,71.77,71.82,292600.0,48.272,48.3124,48.2519,48.2855,292600.0
2013-04-10 15:50:00,71.82,71.83,71.77,71.81,790500.0,48.2855,48.2922,48.2519,48.2787,790500.0
2013-04-11 09:30:00,71.9,72.04,71.84,72.04,88700.0,48.3393,48.4334,48.2989,48.4334,88700.0
2013-04-11 09:40:00,72.04,72.3,72.03,72.27,149100.0,48.4334,48.6082,48.4267,48.588,149100.0
2013-04-11 09:50:00,72.27,72.28,72.09,72.1,100900.0,48.588,48.5947,48.467,48.4737,100900.0
2013-04-11 10:00:00,72.1,72.29,72.1,72.25,324500.0,48.4737,48.6015,48.4737,48.5746,324500.0
2013-04-11 10:10:00,72.25,72.27,72.2,72.27,177400.0,48.5746,48.588,48.541,48.588,177400.0
2013-04-11 10:20:00,72.27,72.37,72.25,72.37,255100.0,48.588,48.6552,48.5746,48.6552,255100.0
2013-04-11 10:30:00,72.36,72.38,72.25,72.28,398600.0,48.6485,48.662,48.5746,48.5947,398600.0
2013-04-11 10:40:00,72.27,72.38,72.27,72.33,301400.0,48.588,48.662,48.588,48.6284,301400.0
2013-04-11 10:50:00,72.34,72.48,72.33,72.47,532800.0,48.6351,48.7292,48.6284,48.7225,532800.0
2013-04-11 11:00:00,72.48,72.49,72.39,72.44,240600.0,48.7292,48.7359,48.6687,48.7023,240600.0
2013-04-11 11:10:00,72.44,72.53,72.42,72.51,305100.0,48.7023,48.7628,48.6889,48.7494,305100.0
2013-04-11 11:20:00,72.51,72.52,72.43,72.5,292100.0,48.7494,48.7561,48.6956,48.7426,292100.0
2013-04-11 11:30:00,72.5,72.51,72.38,72.38,121400.0,48.7426,48.7494,48.662,48.662,121400.0
2013-04-11 11:40:00,72.37,72.4,72.36,72.38,166000.0,48.6552,48.6754,48.6485,48.662,166000.0
2013-04-11 11:50:00,72.39,72.41,72.35,72.38,166500.0,48.6687,48.6821,48.6418,48.662,166500.0
2013-04-11 12:00:00,72.38,72.42,72.35,72.41,180300.0,48.662,48.6889,48.6418,48.6821,180300.0
2013-04-11 12:10:00,72.38,72.44,72.37,72.41,147800.0,48.662,48.7023,48.6552,48.6821,147800.0
2013-04-11 12:20:00,72.41,72.42,72.34,72.35,208200.0,48.6821,48.6889,48.6351,48.6418,208200.0
2013-04-11 12:30:00,72.35,72.37,72.31,72.35,100200.0,48.6418,48.6552,48.6149,48.6418,100200.0
2013-04-11 12:40:00,72.35,72.38,72.33,72.34,64200.0,48.6418,48.662,48.6284,48.6351,64200.0
2013-04-11 12:50:00,72.33,72.36,72.28,72.31,37000.0,48.6284,48.6485,48.5947,48.6149,37000.0
2013-04-11 13:00:00,72.32,72.37,72.3,72.33,119200.0,48.6216,48.6552,48.6082,48.6284,119200.0
2013-04-11 13:10:00,72.33,72.35,72.31,72.34,232400.0,48.6284,48.6418,48.6149,48.6351,232400.0
2013-04-11 13:20:00,72.34,72.34,72.3,72.31,39700.0,48.6351,48.6351,48.6082,48.6149,39700.0
2013-04-11 13:30:00,72.3,72.32,72.27,72.3,69900.0,48.6082,48.6216,48.588,48.6082,69900.0
2013-04-11 13:40:00,72.3,72.32,72.2,72.2,110700.0,48.6082,48.6216,48.541,48.541,110700.0
2013-04-11 13:50:00,72.2,72.21,72.12,72.13,78300.0,48.541,48.5477,48.4872,48.4939,78300.0
2013-04-11 14:00:00,72.12,72.19,72.11,72.19,61800.0,48.4872,48.5342,48.4804,48.5342,61800.0
2013-04-11 14:10:00,72.18,72.2,72.13,72.18,74500.0,48.5275,48.541,48.4939,48.5275,74500.0
2013-04-11 14:20:00,72.18,72.2,72.16,72.19,47900.0,48.5275,48.541,48.5141,48.5342,47900.0
2013-04-11 14:30:00,72.17,72.23,72.16,72.2,181600.0,48.5208,48.5611,48.5141,48.541,181600.0
2013-04-11 14:40:00,72.21,72.25,72.19,72.21,87100.0,48.5477,48.5746,48.5342,48.5477,87100.0
2013-04-11 14:50:00,72.21,72.28,72.18,72.27,128100.0,48.5477,48.5947,48.5275,48.588,128100.0
2013-04-11 15:00:00,72.27,72.28,72.21,72.22,86100.0,48.588,48.5947,48.5477,48.5544,86100.0
2013-04-11 15:10:00,72.21,72.29,72.21,72.23,181900.0,48.5477,48.6015,48.5477,48.5611,181900.0
2013-04-11 15:20:00,72.24,72.24,72.16,72.17,105800.0,48.5678,48.5678,48.5141,48.5208,105800.0
2013-04-11 15:30:00,72.17,72.24,72.15,72.17,156100.0,48.5208,48.5678,48.5073,48.5208,156100.0
2013-04-11 15:40:00,72.17,72.23,72.12,72.2,312300.0,48.5208,48.5611,48.4872,48.541,312300.0
2013-04-11 15:50:00,72.19,72.27,72.17,72.2,1423900.0,48.5342,48.588,48.5208,48.541,1423900.0
2013-04-12 09:30:00,72.08,72.18,72.06,72.16,181700.0,48.4603,48.5275,48.4468,48.5141,181700.0
2013-04-12 09:40:00,72.18,72.2,72.03,72.16,129900.0,48.5275,48.541,48.4267,48.5141,129900.0
2013-04-12 09:50:00,72.16,72.17,72.05,72.06,95100.0,48.5141,48.5208,48.4401,48.4468,95100.0
2013-04-12 10:00:00,72.07,72.16,72.04,72.14,82100.0,48.4536,48.5141,48.4334,48.5006,82100.0
2013-04-12 10:10:00,72.15,72.27,72.15,72.2,80400.0,48.5073,48.588,48.5073,48.541,80400.0
2013-04-12 10:20:00,72.2,72.29,72.19,72.28,103800.0,48.541,48.6015,48.5342,48.5947,103800.0
2013-04-12 10:30:00,72.27,72.29,72.2,72.24,81000.0,48.588,48.6015,48.541,48.5678,81000.0
2013-04-12 10:40:00,72.25,72.26,72.11,72.13,173700.0,48.5746,48.5813,48.4804,48.4939,173700.0
2013-04-12 10:50:00,72.14,72.18,72.11,72.11,58400.0,48.5006,48.5275,48.4804,48.4804,58400.0
2013-04-12 11:00:00,72.1,72.11,71.98,72.0,59800.0,48.4737,48.4804,48.393,48.4065,59800.0
2013-04-12 11:10:00,72.01,72.09,72.01,72.09,55800.0,48.4132,48.467,48.4132,48.467,55800.0
2013-04-12 11:20:00,72.08,72.09,72.02,72.06,57500.0,48.4603,48.467,48.4199,48.4468,57500.0
2013-04-12 11:30:00,72.06,72.11,72.03,72.07,167400.0,48.4468,48.4804,48.4267,48.4536,167400.0
2013-04-12 11:40:00,72.06,72.07,72.03,72.05,139400.0,48.4468,48.4536,48.4267,48.4401,139400.0
2013-04-12 11:50:00,72.05,72.08,72.02,72.06,115300.0,48.4401,48.4603,48.4199,48.4468,115300.0
2013-04-12 12:00:00,72.07,72.08,72.04,72.05,44000.0,48.4536,48.4603,48.4334,48.4401,44000.0
2013-04-12 12:10:00,72.05,72.06,72.0,72.01,192800.0,48.4401,48.4468,48.4065,48.4132,192800.0
2013-04-12 12:20:00,72.0,72.04,71.99,72.0,29200.0,48.4065,48.4334,48.3998,48.4065,29200.0
2013-04-12 12:30:00,71.99,72.02,71.99,72.02,19400.0,48.3998,48.4199,48.3998,48.4199,19400.0
2013-04-12 12:40:00,72.01,72.04,71.99,72.0,33000.0,48.4132,48.4334,48.3998,48.4065,33000.0
2013-04-12 12:50:00,72.0,72.07,71.99,72.06,29900.0,48.4065,48.4536,48.3998,48.4468,29900.0
2013-04-12 13:00:00,72.07,72.13,72.07,72.13,32400.0,48.4536,48.4939,48.4536,48.4939,32400.0
2013-04-12 13:10:00,72.12,72.15,72.06,72.06,41400.0,48.4872,48.5073,48.4468,48.4468,41400.0
2013-04-12 13:20:00,72.06,72.12,72.06,72.12,49900.0,48.4468,48.4872,48.4468,48.4872,49900.0
2013-04-12 13:30:00,72.12,72.12,72.09,72.09,67800.0,48.4872,48.4872,48.467,48.467,67800.0
2013-04-12 13:40:00,72.09,72.15,72.08,72.14,44000.0,48.467,48.5073,48.4603,48.5006,44000.0
2013-04-12 13:50:00,72.13,72.14,72.1,72.12,36700.0,48.4939,48.5006,48.4737,48.4872,36700.0
2013-04-12 14:00:00,72.13,72.16,72.1,72.15,32100.0,48.4939,48.5141,48.4737,48.5073,32100.0
2013-04-12 14:10:00,72.15,72.17,72.15,72.16,29800.0,48.5073,48.5208,48.5073,48.5141,29800.0
2013-04-12 14:20:00,72.16,72.17,72.13,72.13,44400.0,48.5141,48.5208,48.4939,48.4939,44400.0
2013-04-12 14:30:00,72.13,72.16,72.12,72.15,37900.0,48.4939,48.5141,48.4872,48.5073,37900.0
2013-04-12 14:40:00,72.15,72.15,72.13,72.13,32300.0,48.5073,48.5073,48.4939,48.4939,32300.0
2013-04-12 14:50:00,72.14,72.14,72.11,72.13,30500.0,48.5006,48.5006,48.4804,48.4939,30500.0
2013-04-12 15:00:00,72.12,72.13,72.11,72.13,20400.0,48.4872,48.4939,48.4804,48.4939,20400.0
2013-04-12 15:10:00,72.13,72.19,72.1,72.17,84200.0,48.4939,48.5342,48.4737,48.5208,84200.0
2013-04-12 15:20:00,72.16,72.17,72.14,72.17,141600.0,48.5141,48.5208,48.5006,48.5208,141600.0
2013-04-12 15:30:00,72.16,72.2,72.16,72.2,239100.0,48.5141,48.541,48.5141,48.541,239100.0
2013-04-12 15:40:00,72.19,72.3,72.18,72.3,371700.0,48.5342,48.6082,48.5275,48.6082,371700.0
2013-04-12 15:50:00,72.3,72.39,72.28,72.39,1581100.0,48.6082,48.6687,48.5947,48.6687,1581100.0
2013-04-15 09:30:00,72.12,72.16,71.93,72.0,260600.0,48.4872,48.5141,48.3594,48.4065,260600.0
2013-04-15 09:40:00,71.99,72.2,71.99,72.13,257500.0,48.3998,48.541,48.3998,48.4939,257500.0
2013-04-15 09:50:00,72.14,72.25,72.08,72.25,248600.0,48.5006,48.5746,48.4603,48.5746,248600.0
2013-04-15 10:00:00,72.24,72.25,71.97,72.01,245500.0,48.5678,48.5746,48.3863,48.4132,245500.0
2013-04-15 10:10:00,72.0,72.07,71.98,72.07,158900.0,48.4065,48.4536,48.393,48.4536,158900.0
2013-04-15 10:20:00,72.07,72.07,71.95,72.02,254000.0,48.4536,48.4536,48.3729,48.4199,254000.0
2013-04-15 10:30:00,72.02,72.1,72.0,72.1,98400.0,48.4199,48.4737,48.4065,48.4737,98400.0
2013-04-15 10:40:00,72.1,72.17,72.08,72.13,118300.0,48.4737,48.5208,48.4603,48.4939,118300.0
2013-04-15 10:50:00,72.13,72.16,72.08,72.16,123000.0,48.4939,48.5141,48.4603,48.5141,123000.0
2013-04-15 11:00:00,72.15,72.17,72.11,72.11,78100.0,48.5073,48.5208,48.4804,48.4804,78100.0
2013-04-15 11:10:00,72.1,72.13,72.1,72.1,88900.0,48.4737,48.4939,48.4737,48.4737,88900.0
2013-04-15 11:20:00,72.1,72.12,72.05,72.07,59900.0,48.4737,48.4872,48.4401,48.4536,59900.0
2013-04-15 11:30:00,72.07,72.1,72.02,72.07,53600.0,48.4536,48.4737,48.4199,48.4536,53600.0
2013-04-15 11:40:00,72.06,72.06,71.92,71.93,49600.0,48.4468,48.4468,48.3527,48.3594,49600.0
2013-04-15 11:50:00,71.92,71.93,71.65,71.69,201000.0,48.3527,48.3594,48.1712,48.1981,201000.0
2013-04-15 12:00:00,71.7,71.72,71.66,71.7,165600.0,48.2048,48.2182,48.1779,48.2048,165600.0
2013-04-15 12:10:00,71.71,71.73,71.69,71.7,173300.0,48.2115,48.225,48.1981,48.2048,173300.0
2013-04-15 12:20:00,71.7,71.7,71.55,71.57,107000.0,48.2048,48.2048,48.1039,48.1174,107000.0
2013-04-15 12:30:00,71.56,71.56,71.44,71.46,189900.0,48.1107,48.1107,48.03,48.0434,189900.0
2013-04-15 12:40:00,71.45,71.45,71.33,71.39,295300.0,48.0367,48.0367,47.956,47.9964,295300.0
2013-04-15 12:50:00,71.4,71.4,71.23,71.39,172100.0,48.0031,48.0031,47.8888,47.9964,172100.0
2013-04-15 13:00:00,71.38,71.5,71.37,71.5,246100.0,47.9897,48.0703,47.9829,48.0703,246100.0
2013-04-15 13:10:00,71.51,71.59,71.5,71.52,92900.0,48.0771,48.1308,48.0703,48.0838,92900.0
2013-04-15 13:20:00,71.52,71.54,71.48,71.52,88700.0,48.0838,48.0972,48.0569,48.0838,88700.0
2013-04-15 13:30:00,71.52,71.53,71.49,71.51,79500.0,48.0838,48.0905,48.0636,48.0771,79500.0
2013-04-15 13:40:00,71.51,71.51,71.4,71.48,123700.0,48.0771,48.0771,48.0031,48.0569,123700.0
2013-04-15 13:50:00,71.47,71.49,71.43,71.45,89600.0,48.0502,48.0636,48.0233,48.0367,89600.0
2013-04-15 14:00:00,71.45,71.45,71.32,71.36,120100.0,48.0367,48.0367,47.9493,47.9762,120100.0
2013-04-15 14:10:00,71.36,71.38,71.31,71.36,131600.0,47.9762,47.9897,47.9426,47.9762,131600.0
2013-04-15 14:20:00,71.35,71.41,71.33,71.35,71500.0,47.9695,48.0098,47.956,47.9695,71500.0
2013-04-15 14:30:00,71.35,71.38,71.32,71.32,108500.0,47.9695,47.9897,47.9493,47.9493,108500.0
2013-04-15 14:40:00,71.33,71.53,71.33,71.51,189700.0,47.956,48.0905,47.956,48.0771,189700.0
2013-04-15 14:50:00,71.5,71.51,71.26,71.29,168000.0,48.0703,48.0771,47.909,47.9291,168000.0
2013-04-15 15:00:00,71.28,71.31,71.03,71.11,444400.0,47.9224,47.9426,47.7543,47.8081,444400.0
2013-04-15 15:10:00,71.12,71.19,71.03,71.12,382800.0,47.8149,47.8619,47.7543,47.8149,382800.0
2013-04-15 15:20:00,71.12,71.16,71.03,71.04,321000.0,47.8149,47.8417,47.7543,47.7611,321000.0
2013-04-15 15:30:00,71.03,71.11,70.81,70.88,753700.0,47.7543,47.8081,47.6064,47.6535,753700.0
2013-04-15 15:40:00,70.87,71.09,70.87,71.03,936400.0,47.6468,47.7947,47.6468,47.7543,936400.0
2013-04-15 15:50:00,71.02,71.1,70.8,70.8,1658100.0,47.7476,47.8014,47.5997,47.5997,1658100.0
2013-04-16 09:30:00,71.23,71.31,70.8,71.3,221200.0,47.8888,47.9426,47.5997,47.9359,221200.0
2013-04-16 09:40:00,71.29,71.29,71.17,71.26,163800.0,47.9291,47.9291,47.8485,47.909,163800.0
2013-04-16 09:50:00,71.26,71.29,71.19,71.29,124000.0,47.909,47.9291,47.8619,47.9291,124000.0
2013-04-16 10:00:00,71.29,71.45,71.29,71.41,198900.0,47.9291,48.0367,47.9291,48.0098,198900.0
2013-04-16 10:10:00,71.41,71.47,71.36,71.38,309300.0,48.0098,48.0502,47.9762,47.9897,309300.0
2013-04-16 10:20:00,71.38,71.49,71.38,71.43,113300.0,47.9897,48.0636,47.9897,48.0233,113300.0
2013-04-16 10:30:00,71.42,71.55,71.42,71.53,174100.0,48.0165,48.1039,48.0165,48.0905,174100.0
2013-04-16 10:40:00,71.53,71.56,71.38,71.46,379900.0,48.0905,48.1107,47.9897,48.0434,379900.0
2013-04-16 10:50:00,71.46,71.56,71.44,71.55,71400.0,48.0434,48.1107,48.03,48.1039,71400.0
2013-04-16 11:00:00,71.56,71.63,71.56,71.62,190200.0,48.1107,48.1577,48.1107,48.151,190200.0
2013-04-16 11:10:00,71.62,71.77,71.58,71.71,252500.0,48.151,48.2519,48.1241,48.2115,252500.0
2013-04-16 11:20:00,71.71,71.79,71.66,71.79,159500.0,48.2115,48.2653,48.1779,48.2653,159500.0
2013-04-16 11:30:00,71.79,71.84,71.76,71.79,243000.0,48.2653,48.2989,48.2451,48.2653,243000.0
2013-04-16 11:40:00,71.78,71.93,71.73,71.88,228400.0,48.2586,48.3594,48.225,48.3258,228400.0
2013-04-16 11:50:00,71.87,71.89,71.81,71.82,189700.0,48.3191,48.3325,48.2787,48.2855,189700.0
2013-04-16 12:00:00,71.82,71.86,71.78,71.78,95300.0,48.2855,48.3124,48.2586,48.2586,95300.0
2013-04-16 12:10:00,71.78,71.8,71.74,71.76,92700.0,48.2586,48.272,48.2317,48.2451,92700.0
2013-04-16 12:20:00,71.76,71.84,71.76,71.82,187300.0,48.2451,48.2989,48.2451,48.2855,187300.0
2013-04-16 12:30:00,71.82,71.84,71.78,71.8,77600.0,48.2855,48.2989,48.2586,48.272,77600.0
2013-04-16 12:40:00,71.8,71.84,71.79,71.81,94800.0,48.272,48.2989,48.2653,48.2787,94800.0
2013-04-16 12:50:00,71.8,71.93,71.79,71.9,105000.0,48.272,48.3594,48.2653,48.3393,105000.0
2013-04-16 13:00:00,71.91,71.93,71.87,71.88,63000.0,48.346,48.3594,48.3191,48.3258,63000.0
2013-04-16 13:10:00,71.88,71.89,71.84,71.85,87200.0,48.3258,48.3325,48.2989,48.3056,87200.0
2013-04-16 13:20:00,71.85,71.87,71.83,71.85,71300.0,48.3056,48.3191,48.2922,48.3056,71300.0
2013-04-16 13:30:00,71.86,71.89,71.83,71.86,80800.0,48.3124,48.3325,48.2922,48.3124,80800.0
2013-04-16 13:40:00,71.86,71.87,71.82,71.83,100800.0,48.3124,48.3191,48.2855,48.2922,100800.0
2013-04-16 13:50:00,71.84,71.86,71.83,71.84,33400.0,48.2989,48.3124,48.2922,48.2989,33400.0
2013-04-16 14:00:00,71.84,71.87,71.82,71.87,88800.0,48.2989,48.3191,48.2855,48.3191,88800.0
2013-04-16 14:10:00,71.86,71.87,71.77,71.78,113000.0,48.3124,48.3191,48.2519,48.2586,113000.0
2013-04-16 14:20:00,71.79,71.81,71.72,71.78,98000.0,48.2653,48.2787,48.2182,48.2586,98000.0
2013-04-16 14:30:00,71.78,71.78,71.72,71.77,144600.0,48.2586,48.2586,48.2182,48.2519,144600.0
2013-04-16 14:40:00,71.77,71.85,71.77,71.84,79400.0,48.2519,48.3056,48.2519,48.2989,79400.0
2013-04-16 14:50:00,71.84,71.84,71.72,71.73,95200.0,48.2989,48.2989,48.2182,48.225,95200.0
2013-04-16 15:00:00,71.73,71.8,71.73,71.78,133700.0,48.225,48.272,48.225,48.2586,133700.0
2013-04-16 15:10:00,71.79,71.85,71.77,71.82,80200.0,48.2653,48.3056,48.2519,48.2855,80200.0
2013-04-16 15:20:00,71.82,71.84,71.78,71.81,126900.0,48.2855,48.2989,48.2586,48.2787,126900.0
2013-04-16 15:30:00,71.82,71.86,71.81,71.86,155600.0,48.2855,48.3124,48.2787,48.3124,155600.0
2013-04-16 15:40:00,71.86,71.9,71.83,71.85,349900.0,48.3124,48.3393,48.2922,48.3056,349900.0
2013-04-16 15:50:00,71.85,71.95,71.82,71.91,897300.0,48.3056,48.3729,48.2855,48.346,897300.0
2013-04-17 09:30:00,71.63,71.66,70.87,71.27,374800.0,48.1577,48.1779,47.6468,47.9157,374800.0
2013-04-17 09:40:00,71.28,71.42,71.02,71.4,380200.0,47.9224,48.0165,47.7476,48.0031,380200.0
2013-04-17 09:50:00,71.39,71.43,71.23,71.24,257300.0,47.9964,48.0233,47.8888,47.8955,257300.0
2013-04-17 10:00:00,71.23,71.3,71.2,71.24,229800.0,47.8888,47.9359,47.8686,47.8955,229800.0
2013-04-17 10:10:00,71.25,71.26,71.09,71.09,375200.0,47.9023,47.909,47.7947,47.7947,375200.0
2013-04-17 10:20:00,71.08,71.24,71.06,71.15,336800.0,47.788,47.8955,47.7745,47.835,336800.0
2013-04-17 10:30:00,71.14,71.15,71.03,71.05,337400.0,47.8283,47.835,47.7543,47.7678,337400.0
2013-04-17 10:40:00,71.05,71.13,70.98,71.09,433400.0,47.7678,47.8216,47.7207,47.7947,433400.0
2013-04-17 10:50:00,71.1,71.11,70.89,70.92,356200.0,47.8014,47.8081,47.6602,47.6804,356200.0
2013-04-17 11:00:00,70.93,71.01,70.8,70.93,381900.0,47.6871,47.7409,47.5997,47.6871,381900.0
2013-04-17 11:10:00,70.92,70.96,70.84,70.87,113500.0,47.6804,47.7073,47.6266,47.6468,113500.0
2013-04-17 11:20:00,70.87,70.98,70.87,70.9,115600.0,47.6468,47.7207,47.6468,47.6669,115600.0
2013-04-17 11:30:00,70.9,70.92,70.76,70.85,166800.0,47.6669,47.6804,47.5728,47.6333,166800.0
2013-04-17 11:40:00,70.84,70.89,70.8,70.82,81100.0,47.6266,47.6602,47.5997,47.6132,81100.0
2013-04-17 11:50:00,70.82,70.87,70.79,70.8,55800.0,47.6132,47.6468,47.593,47.5997,55800.0
2013-04-17 12:00:00,70.8,70.87,70.75,70.77,75200.0,47.5997,47.6468,47.5661,47.5795,75200.0
2013-04-17 12:10:00,70.77,70.81,70.7,70.75,62700.0,47.5795,47.6064,47.5325,47.5661,62700.0
2013-04-17 12:20:00,70.76,70.76,70.57,70.6,109500.0,47.5728,47.5728,47.4451,47.4653,109500.0
2013-04-17 12:30:00,70.6,70.68,70.6,70.65,66800.0,47.4653,47.519,47.4653,47.4989,66800.0
2013-04-17 12:40:00,70.64,70.74,70.58,70.6,302200.0,47.4921,47.5594,47.4518,47.4653,302200.0
2013-04-17 12:50:00,70.6,70.79,70.57,70.77,194600.0,47.4653,47.593,47.4451,47.5795,194600.0
2013-04-17 13:00:00,70.75,70.77,70.69,70.72,109600.0,47.5661,47.5795,47.5258,47.5459,109600.0
2013-04-17 13:10:00,70.7,70.71,70.63,70.64,102900.0,47.5325,47.5392,47.4854,47.4921,102900.0
2013-04-17 13:20:00,70.64,70.7,70.63,70.68,188500.0,47.4921,47.5325,47.4854,47.519,188500.0
2013-04-17 13:30:00,70.69,70.79,70.68,70.78,124900.0,47.5258,47.593,47.519,47.5863,124900.0
2013-04-17 13:40:00,70.78,70.87,70.78,70.84,270000.0,47.5863,47.6468,47.5863,47.6266,270000.0
2013-04-17 13:50:00,70.84,70.9,70.8,70.84,87400.0,47.6266,47.6669,47.5997,47.6266,87400.0
2013-04-17 14:00:00,70.85,70.93,70.79,70.86,270800.0,47.6333,47.6871,47.593,47.6401,270800.0
2013-04-17 14:10:00,70.85,70.89,70.8,70.81,90400.0,47.6333,47.6602,47.5997,47.6064,90400.0
2013-04-17 14:20:00,70.8,70.95,70.8,70.89,113500.0,47.5997,47.7006,47.5997,47.6602,113500.0
2013-04-17 14:30:00,70.9,70.97,70.85,70.9,92500.0,47.6669,47.714,47.6333,47.6669,92500.0
2013-04-17 14:40:00,70.88,70.88,70.8,70.81,206600.0,47.6535,47.6535,47.5997,47.6064,206600.0
2013-04-17 14:50:00,70.81,70.99,70.78,70.95,192300.0,47.6064,47.7275,47.5863,47.7006,192300.0
2013-04-17 15:00:00,70.96,71.0,70.88,71.0,212400.0,47.7073,47.7342,47.6535,47.7342,212400.0
2013-04-17 15:10:00,71.0,71.22,70.96,71.09,279300.0,47.7342,47.8821,47.7073,47.7947,279300.0
2013-04-17 15:20:00,71.09,71.12,71.02,71.05,162400.0,47.7947,47.8149,47.7476,47.7678,162400.0
2013-04-17 15:30:00,71.06,71.07,70.96,70.99,174100.0,47.7745,47.7812,47.7073,47.7275,174100.0
2013-04-17 15:40:00,70.99,71.08,70.96,71.07,182700.0,47.7275,47.788,47.7073,47.7812,182700.0
2013-04-17 15:50:00,71.08,71.13,71.03,71.04,821200.0,47.788,47.8216,47.7543,47.7611,821200.0
2013-04-18 09:30:00,71.08,71.18,70.95,70.98,155600.0,47.788,47.8552,47.7006,47.7207,155600.0
2013-04-18 09:40:00,70.99,71.15,70.97,71.05,168400.0,47.7275,47.835,47.714,47.7678,168400.0
2013-04-18 09:50:00,71.04,71.04,70.72,70.84,183300.0,47.7611,47.7611,47.5459,47.6266,183300.0
2013-04-18 10:00:00,70.85,70.85,70.71,70.73,259700.0,47.6333,47.6333,47.5392,47.5527,259700.0
2013-04-18 10:10:00,70.73,70.85,70.71,70.71,202600.0,47.5527,47.6333,47.5392,47.5392,202600.0
2013-04-18 10:20:00,70.72,70.79,70.65,70.78,148800.0,47.5459,47.593,47.4989,47.5863,148800.0
2013-04-18 10:30:00,70.78,70.96,70.77,70.93,460500.0,47.5863,47.7073,47.5795,47.6871,460500.0
2013-04-18 10:40:00,70.92,71.05,70.86,71.04,362200.0,47.6804,47.7678,47.6401,47.7611,362200.0
2013-04-18 10:50:00,71.02,71.07,70.97,71.01,130600.0,47.7476,47.7812,47.714,47.7409,130600.0
2013-04-18 11:00:00,71.01,71.02,70.89,70.91,85500.0,47.7409,47.7476,47.6602,47.6737,85500.0
2013-04-18 11:10:00,70.91,71.12,70.9,71.02,129500.0,47.6737,47.8149,47.6669,47.7476,129500.0
2013-04-18 11:20:00,71.01,71.11,70.95,70.95,133000.0,47.7409,47.8081,47.7006,47.7006,133000.0
2013-04-18 11:30:00,70.95,71.08,70.94,70.97,134400.0,47.7006,47.788,47.6938,47.714,134400.0
2013-04-18 11:40:00,70.97,70.99,70.88,70.89,84100.0,47.714,47.7275,47.6535,47.6602,84100.0
2013-04-18 11:50:00,70.9,70.94,70.82,70.91,43300.0,47.6669,47.6938,47.6132,47.6737,43300.0
2013-04-18 12:00:00,70.92,70.94,70.8,70.8,110300.0,47.6804,47.6938,47.5997,47.5997,110300.0
2013-04-18 12:10:00,70.81,70.84,70.75,70.78,69000.0,47.6064,47.6266,47.5661,47.5863,69000.0
2013-04-18 12:20:00,70.78,70.82,70.76,70.81,125400.0,47.5863,47.6132,47.5728,47.6064,125400.0
2013-04-18 12:30:00,70.81,70.84,70.79,70.8,51100.0,47.6064,47.6266,47.593,47.5997,51100.0
2013-04-18 12:40:00,70.8,70.93,70.8,70.93,38000.0,47.5997,47.6871,47.5997,47.6871,38000.0
2013-04-18 12:50:00,70.94,70.97,70.9,70.94,57800.0,47.6938,47.714,47.6669,47.6938,57800.0
2013-04-18 13:00:00,70.93,70.98,70.9,70.98,52100.0,47.6871,47.7207,47.6669,47.7207,52100.0
2013-04-18 13:10:00,70.98,71.02,70.95,70.96,84100.0,47.7207,47.7476,47.7006,47.7073,84100.0
2013-04-18 13:20:00,70.95,71.03,70.95,71.01,54500.0,47.7006,47.7543,47.7006,47.7409,54500.0
2013-04-18 13:30:00,71.02,71.02,70.94,70.98,31600.0,47.7476,47.7476,47.6938,47.7207,31600.0
2013-04-18 13:40:00,70.99,71.0,70.94,70.94,44800.0,47.7275,47.7342,47.6938,47.6938,44800.0
2013-04-18 13:50:00,70.94,70.97,70.9,70.95,39900.0,47.6938,47.714,47.6669,47.7006,39900.0
2013-04-18 14:00:00,70.96,70.97,70.87,70.87,59500.0,47.7073,47.714,47.6468,47.6468,59500.0
2013-04-18 14:10:00,70.86,70.89,70.77,70.81,81400.0,47.6401,47.6602,47.5795,47.6064,81400.0
2013-04-18 14:20:00,70.81,70.83,70.71,70.81,189400.0,47.6064,47.6199,47.5392,47.6064,189400.0
2013-04-18 14:30:00,70.82,70.83,70.79,70.8,69700.0,47.6132,47.6199,47.593,47.5997,69700.0
2013-04-18 14:40:00,70.79,70.83,70.71,70.75,74900.0,47.593,47.6199,47.5392,47.5661,74900.0
2013-04-18 14:50:00,70.74,70.76,70.63,70.71,151600.0,47.5594,47.5728,47.4854,47.5392,151600.0
2013-04-18 15:00:00,70.72,70.83,70.69,70.82,517600.0,47.5459,47.6199,47.5258,47.6132,517600.0
2013-04-18 15:10:00,70.83,71.04,70.83,71.01,647000.0,47.6199,47.7611,47.6199,47.7409,647000.0
2013-04-18 15:20:00,71.02,71.05,70.97,71.02,536500.0,47.7476,47.7678,47.714,47.7476,536500.0
2013-04-18 15:30:00,71.02,71.08,70.97,70.99,461700.0,47.7476,47.788,47.714,47.7275,461700.0
2013-04-18 15:40:00,70.99,71.09,70.98,71.03,765400.0,47.7275,47.7947,47.7207,47.7543,765400.0
2013-04-18 15:50:00,71.03,71.1,70.81,71.08,5581900.0,47.7543,47.8014,47.6064,47.788,5581900.0
2013-04-19 09:30:00,71.1,71.5,71.03,71.5,482700.0,47.8014,48.0703,47.7543,48.0703,482700.0
2013-04-19 09:40:00,71.5,71.55,71.17,71.18,284900.0,48.0703,48.1039,47.8485,47.8552,284900.0
2013-04-19 09:50:00,71.17,71.22,71.07,71.2,222200.0,47.8485,47.8821,47.7812,47.8686,222200.0
2013-04-19 10:00:00,71.22,71.49,71.2,71.43,303300.0,47.8821,48.0636,47.8686,48.0233,303300.0
2013-04-19 10:10:00,71.44,71.44,71.3,71.33,263400.0,48.03,48.03,47.9359,47.956,263400.0
2013-04-19 10:20:00,71.33,71.34,71.2,71.29,191100.0,47.956,47.9628,47.8686,47.9291,191100.0
2013-04-19 10:30:00,71.31,71.43,71.3,71.39,167300.0,47.9426,48.0233,47.9359,47.9964,167300.0
2013-04-19 10:40:00,71.41,71.48,71.38,71.44,229100.0,48.0098,48.0569,47.9897,48.03,229100.0
2013-04-19 10:50:00,71.43,71.46,71.37,71.46,173900.0,48.0233,48.0434,47.9829,48.0434,173900.0
2013-04-19 11:00:00,71.46,71.6,71.4,71.58,182100.0,48.0434,48.1376,48.0031,48.1241,182100.0
2013-04-19 11:10:00,71.58,71.65,71.51,71.6,353300.0,48.1241,48.1712,48.0771,48.1376,353300.0
2013-04-19 11:20:00,71.6,71.65,71.58,71.61,137100.0,48.1376,48.1712,48.1241,48.1443,137100.0
2013-04-19 11:30:00,71.62,71.67,71.61,71.65,152200.0,48.151,48.1846,48.1443,48.1712,152200.0
2013-04-19 11:40:00,71.65,71.77,71.64,71.74,198700.0,48.1712,48.2519,48.1645,48.2317,198700.0
2013-04-19 11:50:00,71.74,71.74,71.68,71.7,69900.0,48.2317,48.2317,48.1913,48.2048,69900.0
2013-04-19 12:00:00,71.7,71.71,71.64,71.65,92600.0,48.2048,48.2115,48.1645,48.1712,92600.0
2013-04-19 12:10:00,71.65,71.69,71.63,71.65,106700.0,48.1712,48.1981,48.1577,48.1712,106700.0
2013-04-19 12:20:00,71.65,71.65,71.59,71.64,55600.0,48.1712,48.1712,48.1308,48.1645,55600.0
2013-04-19 12:30:00,71.65,71.67,71.61,71.62,31800.0,48.1712,48.1846,48.1443,48.151,31800.0
2013-04-19 12:40:00,71.62,71.65,71.57,71.57,98800.0,48.151,48.1712,48.1174,48.1174,98800.0
2013-04-19 12:50:00,71.57,71.64,71.56,71.61,57000.0,48.1174,48.1645,48.1107,48.1443,57000.0
2013-04-19 13:00:00,71.61,71.63,71.58,71.58,51700.0,48.1443,48.1577,48.1241,48.1241,51700.0
2013-04-19 13:10:00,71.58,71.63,71.57,71.63,98900.0,48.1241,48.1577,48.1174,48.1577,98900.0
2013-04-19 13:20:00,71.62,71.71,71.61,71.69,106600.0,48.151,48.2115,48.1443,48.1981,106600.0
2013-04-19 13:30:00,71.7,71.71,71.66,71.7,162000.0,48.2048,48.2115,48.1779,48.2048,162000.0
2013-04-19 13:40:00,71.71,71.71,71.64,71.67,95400.0,48.2115,48.2115,48.1645,48.1846,95400.0
2013-04-19 13:50:00,71.67,71.7,71.67,71.67,71100.0,48.1846,48.2048,48.1846,48.1846,71100.0
2013-04-19 14:00:00,71.67,71.71,71.64,71.69,46400.0,48.1846,48.2115,48.1645,48.1981,46400.0
2013-04-19 14:10:00,71.69,71.73,71.69,71.69,91400.0,48.1981,48.225,48.1981,48.1981,91400.0
2013-04-19 14:20:00,71.69,71.74,71.69,71.7,71600.0,48.1981,48.2317,48.1981,48.2048,71600.0
2013-04-19 14:30:00,71.7,71.73,71.67,71.69,59700.0,48.2048,48.225,48.1846,48.1981,59700.0
2013-04-19 14:40:00,71.69,71.7,71.53,71.58,180400.0,48.1981,48.2048,48.0905,48.1241,180400.0
2013-04-19 14:50:00,71.59,71.7,71.59,71.62,91400.0,48.1308,48.2048,48.1308,48.151,91400.0
2013-04-19 15:00:00,71.62,71.75,71.56,71.72,94700.0,48.151,48.2384,48.1107,48.2182,94700.0
2013-04-19 15:10:00,71.7,71.74,71.69,71.74,134300.0,48.2048,48.2317,48.1981,48.2317,134300.0
2013-04-19 15:20:00,71.73,71.81,71.72,71.8,128400.0,48.225,48.2787,48.2182,48.272,128400.0
2013-04-19 15:30:00,71.8,71.87,71.79,71.84,209200.0,48.272,48.3191,48.2653,48.2989,209200.0
2013-04-19 15:40:00,71.84,71.92,71.84,71.88,496700.0,48.2989,48.3527,48.2989,48.3258,496700.0
2013-04-19 15:50:00,71.89,71.98,71.84,71.92,1940100.0,48.3325,48.393,48.2989,48.3527,1940100.0
2013-04-22 09:30:00,72.0,72.14,71.52,71.72,359700.0,48.4065,48.5006,48.0838,48.2182,359700.0
2013-04-22 09:40:00,71.73,72.06,71.63,71.77,427800.0,48.225,48.4468,48.1577,48.2519,427800.0
2013-04-22 09:50:00,71.76,71.88,71.7,71.86,63000.0,48.2451,48.3258,48.2048,48.3124,63000.0
2013-04-22 10:00:00,71.86,71.86,71.59,71.61,299500.0,48.3124,48.3124,48.1308,48.1443,299500.0
2013-04-22 10:10:00,71.6,71.69,71.48,71.64,213800.0,48.1376,48.1981,48.0569,48.1645,213800.0
2013-04-22 10:20:00,71.64,71.69,71.57,71.68,112900.0,48.1645,48.1981,48.1174,48.1913,112900.0
2013-04-22 10:30:00,71.68,71.7,71.53,71.63,213000.0,48.1913,48.2048,48.0905,48.1577,213000.0
2013-04-22 10:40:00,71.62,71.72,71.57,71.68,104100.0,48.151,48.2182,48.1174,48.1913,104100.0
2013-04-22 10:50:00,71.69,71.7,71.63,71.66,53400.0,48.1981,48.2048,48.1577,48.1779,53400.0
2013-04-22 11:00:00,71.66,71.68,71.62,71.65,49800.0,48.1779,48.1913,48.151,48.1712,49800.0
2013-04-22 11:10:00,71.66,71.68,71.57,71.63,83500.0,48.1779,48.1913,48.1174,48.1577,83500.0
2013-04-22 11:20:00,71.63,71.64,71.58,71.61,64800.0,48.1577,48.1645,48.1241,48.1443,64800.0
2013-04-22 11:30:00,71.61,71.65,71.6,71.65,31200.0,48.1443,48.1712,48.1376,48.1712,31200.0
2013-04-22 11:40:00,71.65,71.7,71.64,71.66,46800.0,48.1712,48.2048,48.1645,48.1779,46800.0
2013-04-22 11:50:00,71.67,71.75,71.66,71.73,58700.0,48.1846,48.2384,48.1779,48.225,58700.0
2013-04-22 12:00:00,71.73,71.86,71.73,71.86,93700.0,48.225,48.3124,48.225,48.3124,93700.0
2013-04-22 12:10:00,71.86,71.88,71.84,71.86,192700.0,48.3124,48.3258,48.2989,48.3124,192700.0
2013-04-22 12:20:00,71.84,71.85,71.76,71.77,94800.0,48.2989,48.3056,48.2451,48.2519,94800.0
2013-04-22 12:30:00,71.77,71.82,71.76,71.8,100800.0,48.2519,48.2855,48.2451,48.272,100800.0
2013-04-22 12:40:00,71.8,71.83,71.74,71.79,42400.0,48.272,48.2922,48.2317,48.2653,42400.0
2013-04-22 12:50:00,71.79,71.81,71.76,71.77,41400.0,48.2653,48.2787,48.2451,48.2519,41400.0
2013-04-22 13:00:00,71.77,71.81,71.76,71.78,93500.0,48.2519,48.2787,48.2451,48.2586,93500.0
2013-04-22 13:10:00,71.78,71.79,71.75,71.78,30500.0,48.2586,48.2653,48.2384,48.2586,30500.0
2013-04-22 13:20:00,71.78,71.81,71.78,71.8,25800.0,48.2586,48.2787,48.2586,48.272,25800.0
2013-04-22 13:30:00,71.8,71.84,71.76,71.83,54100.0,48.272,48.2989,48.2451,48.2922,54100.0
2013-04-22 13:40:00,71.83,71.91,71.83,71.85,63800.0,48.2922,48.346,48.2922,48.3056,63800.0
2013-04-22 13:50:00,71.85,71.88,71.8,71.81,38500.0,48.3056,48.3258,48.272,48.2787,38500.0
2013-04-22 14:00:00,71.81,71.89,71.81,71.86,69500.0,48.2787,48.3325,48.2787,48.3124,69500.0
2013-04-22 14:10:00,71.84,71.95,71.84,71.9,82800.0,48.2989,48.3729,48.2989,48.3393,82800.0
2013-04-22 14:20:00,71.9,71.98,71.9,71.93,57400.0,48.3393,48.393,48.3393,48.3594,57400.0
2013-04-22 14:30:00,71.93,72.01,71.91,72.01,55200.0,48.3594,48.4132,48.346,48.4132,55200.0
2013-04-22 14:40:00,72.01,72.06,71.98,71.99,85100.0,48.4132,48.4468,48.393,48.3998,85100.0
2013-04-22 14:50:00,71.99,72.03,71.96,71.97,48200.0,48.3998,48.4267,48.3796,48.3863,48200.0
2013-04-22 15:00:00,71.97,71.98,71.93,71.93,49600.0,48.3863,48.393,48.3594,48.3594,49600.0
2013-04-22 15:10:00,71.93,71.95,71.91,71.92,67400.0,48.3594,48.3729,48.346,48.3527,67400.0
2013-04-22 15:20:00,71.92,71.97,71.92,71.93,52800.0,48.3527,48.3863,48.3527,48.3594,52800.0
2013-04-22 15:30:00,71.93,71.98,71.9,71.98,116500.0,48.3594,48.393,48.3393,48.393,116500.0
2013-04-22 15:40:00,71.97,71.98,71.92,71.96,139200.0,48.3863,48.393,48.3527,48.3796,139200.0
2013-04-22 15:50:00,71.97,71.97,71.86,71.94,593900.0,48.3863,48.3863,48.3124,48.3661,593900.0
2013-04-23 09:30:00,72.22,72.3,72.06,72.22,175600.0,48.5544,48.6082,48.4468,48.5544,175600.0
2013-04-23 09:40:00,72.23,72.3,72.09,72.1,204500.0,48.5611,48.6082,48.467,48.4737,204500.0
2013-04-23 09:50:00,72.11,72.23,72.11,72.15,90400.0,48.4804,48.5611,48.4804,48.5073,90400.0
2013-04-23 10:00:00,72.14,72.29,72.09,72.09,302600.0,48.5006,48.6015,48.467,48.467,302600.0
2013-04-23 10:10:00,72.09,72.26,72.09,72.26,141100.0,48.467,48.5813,48.467,48.5813,141100.0
2013-04-23 10:20:00,72.26,72.31,72.19,72.2,135600.0,48.5813,48.6149,48.5342,48.541,135600.0
2013-04-23 10:30:00,72.2,72.25,72.19,72.21,97600.0,48.541,48.5746,48.5342,48.5477,97600.0
2013-04-23 10:40:00,72.21,72.31,72.21,72.29,114600.0,48.5477,48.6149,48.5477,48.6015,114600.0
2013-04-23 10:50:00,72.28,72.29,72.24,72.26,50300.0,48.5947,48.6015,48.5678,48.5813,50300.0
2013-04-23 11:00:00,72.26,72.31,72.26,72.28,55600.0,48.5813,48.6149,48.5813,48.5947,55600.0
2013-04-23 11:10:00,72.28,72.29,72.23,72.24,64700.0,48.5947,48.6015,48.5611,48.5678,64700.0
2013-04-23 11:20:00,72.24,72.26,72.19,72.24,107100.0,48.5678,48.5813,48.5342,48.5678,107100.0
2013-04-23 11:30:00,72.24,72.33,72.23,72.29,64400.0,48.5678,48.6284,48.5611,48.6015,64400.0
2013-04-23 11:40:00,72.29,72.3,72.23,72.23,48500.0,48.6015,48.6082,48.5611,48.5611,48500.0
2013-04-23 11:50:00,72.23,72.3,72.22,72.27,66000.0,48.5611,48.6082,48.5544,48.588,66000.0
2013-04-23 12:00:00,72.27,72.3,72.26,72.29,80300.0,48.588,48.6082,48.5813,48.6015,80300.0
2013-04-23 12:10:00,72.28,72.33,72.28,72.33,72100.0,48.5947,48.6284,48.5947,48.6284,72100.0
2013-04-23 12:20:00,72.33,72.39,72.31,72.39,47800.0,48.6284,48.6687,48.6149,48.6687,47800.0
2013-04-23 12:30:00,72.39,72.44,72.37,72.43,82300.0,48.6687,48.7023,48.6552,48.6956,82300.0
2013-04-23 12:40:00,72.43,72.47,72.41,72.42,92800.0,48.6956,48.7225,48.6821,48.6889,92800.0
2013-04-23 12:50:00,72.41,72.44,72.39,72.43,128900.0,48.6821,48.7023,48.6687,48.6956,128900.0
2013-04-23 13:00:00,72.43,72.45,71.94,71.94,347700.0,48.6956,48.709,48.3661,48.3661,347700.0
2013-04-23 13:10:00,71.93,72.5,71.85,72.43,478600.0,48.3594,48.7426,48.3056,48.6956,478600.0
2013-04-23 13:20:00,72.43,72.43,72.32,72.35,80600.0,48.6956,48.6956,48.6216,48.6418,80600.0
2013-04-23 13:30:00,72.35,72.39,72.31,72.36,78900.0,48.6418,48.6687,48.6149,48.6485,78900.0
2013-04-23 13:40:00,72.35,72.42,72.34,72.4,67800.0,48.6418,48.6889,48.6351,48.6754,67800.0
2013-04-23 13:50:00,72.4,72.44,72.37,72.42,92100.0,48.6754,48.7023,48.6552,48.6889,92100.0
2013-04-23 14:00:00,72.42,72.45,72.41,72.43,70500.0,48.6889,48.709,48.6821,48.6956,70500.0
2013-04-23 14:10:00,72.43,72.43,72.31,72.31,124900.0,48.6956,48.6956,48.6149,48.6149,124900.0
2013-04-23 14:20:00,72.32,72.37,72.28,72.28,110500.0,48.6216,48.6552,48.5947,48.5947,110500.0
2013-04-23 14:30:00,72.29,72.32,72.22,72.3,101600.0,48.6015,48.6216,48.5544,48.6082,101600.0
2013-04-23 14:40:00,72.3,72.33,72.25,72.31,72700.0,48.6082,48.6284,48.5746,48.6149,72700.0
2013-04-23 14:50:00,72.31,72.35,72.29,72.34,51800.0,48.6149,48.6418,48.6015,48.6351,51800.0
2013-04-23 15:00:00,72.35,72.45,72.35,72.42,109800.0,48.6418,48.709,48.6418,48.6889,109800.0
2013-04-23 15:10:00,72.42,72.43,72.3,72.3,57500.0,48.6889,48.6956,48.6082,48.6082,57500.0
2013-04-23 15:20:00,72.3,72.42,72.29,72.42,96800.0,48.6082,48.6889,48.6015,48.6889,96800.0
2013-04-23 15:30:00,72.42,72.44,72.35,72.37,229700.0,48.6889,48.7023,48.6418,48.6552,229700.0
2013-04-23 15:40:00,72.38,72.38,72.25,72.32,463700.0,48.662,48.662,48.5746,48.6216,463700.0
2013-04-23 15:50:00,72.32,72.4,72.28,72.37,764400.0,48.6216,48.6754,48.5947,48.6552,764400.0
2013-04-24 09:30:00,72.58,72.6,72.41,72.44,229600.0,48.7964,48.8099,48.6821,48.7023,229600.0
2013-04-24 09:40:00,72.43,72.52,72.34,72.46,123200.0,48.6956,48.7561,48.6351,48.7158,123200.0
2013-04-24 09:50:00,72.47,72.52,72.4,72.42,107600.0,48.7225,48.7561,48.6754,48.6889,107600.0
2013-04-24 10:00:00,72.42,72.46,72.35,72.36,107800.0,48.6889,48.7158,48.6418,48.6485,107800.0
2013-04-24 10:10:00,72.37,72.38,72.29,72.3,148000.0,48.6552,48.662,48.6015,48.6082,148000.0
2013-04-24 10:20:00,72.3,72.31,72.21,72.26,386300.0,48.6082,48.6149,48.5477,48.5813,386300.0
2013-04-24 10:30:00,72.26,72.33,72.25,72.3,246500.0,48.5813,48.6284,48.5746,48.6082,246500.0
2013-04-24 10:40:00,72.3,72.41,72.3,72.4,201100.0,48.6082,48.6821,48.6082,48.6754,201100.0
2013-04-24 10:50:00,72.39,72.41,72.36,72.41,166600.0,48.6687,48.6821,48.6485,48.6821,166600.0
2013-04-24 11:00:00,72.43,72.48,72.4,72.45,207000.0,48.6956,48.7292,48.6754,48.709,207000.0
2013-04-24 11:10:00,72.45,72.46,72.38,72.44,321400.0,48.709,48.7158,48.662,48.7023,321400.0
2013-04-24 11:20:00,72.45,72.52,72.43,72.52,96800.0,48.709,48.7561,48.6956,48.7561,96800.0
2013-04-24 11:30:00,72.53,72.57,72.5,72.53,94300.0,48.7628,48.7897,48.7426,48.7628,94300.0
2013-04-24 11:40:00,72.53,72.62,72.53,72.59,56900.0,48.7628,48.8233,48.7628,48.8032,56900.0
2013-04-24 11:50:00,72.59,72.62,72.56,72.57,69000.0,48.8032,48.8233,48.783,48.7897,69000.0
2013-04-24 12:00:00,72.58,72.58,72.53,72.57,50600.0,48.7964,48.7964,48.7628,48.7897,50600.0
2013-04-24 12:10:00,72.56,72.56,72.44,72.48,154400.0,48.783,48.783,48.7023,48.7292,154400.0
2013-04-24 12:20:00,72.48,72.52,72.43,72.52,103600.0,48.7292,48.7561,48.6956,48.7561,103600.0
2013-04-24 12:30:00,72.52,72.53,72.46,72.48,85200.0,48.7561,48.7628,48.7158,48.7292,85200.0
2013-04-24 12:40:00,72.48,72.54,72.47,72.52,39600.0,48.7292,48.7695,48.7225,48.7561,39600.0
2013-04-24 12:50:00,72.51,72.55,72.51,72.55,33700.0,48.7494,48.7763,48.7494,48.7763,33700.0
2013-04-24 13:00:00,72.55,72.57,72.53,72.54,26300.0,48.7763,48.7897,48.7628,48.7695,26300.0
2013-04-24 13:10:00,72.54,72.57,72.54,72.57,31600.0,48.7695,48.7897,48.7695,48.7897,31600.0
2013-04-24 13:20:00,72.56,72.57,72.54,72.56,30400.0,48.783,48.7897,48.7695,48.783,30400.0
2013-04-24 13:30:00,72.56,72.61,72.55,72.59,49600.0,48.783,48.8166,48.7763,48.8032,49600.0
2013-04-24 13:40:00,72.59,72.59,72.53,72.54,44900.0,48.8032,48.8032,48.7628,48.7695,44900.0
2013-04-24 13:50:00,72.54,72.58,72.53,72.54,31900.0,48.7695,48.7964,48.7628,48.7695,31900.0
2013-04-24 14:00:00,72.54,72.61,72.54,72.56,50800.0,48.7695,48.8166,48.7695,48.783,50800.0
2013-04-24 14:10:00,72.56,72.57,72.51,72.55,30300.0,48.783,48.7897,48.7494,48.7763,30300.0
2013-04-24 14:20:00,72.55,72.61,72.55,72.6,51200.0,48.7763,48.8166,48.7763,48.8099,51200.0
2013-04-24 14:30:00,72.6,72.6,72.56,72.58,35100.0,48.8099,48.8099,48.783,48.7964,35100.0
2013-04-24 14:40:00,72.57,72.58,72.55,72.57,83000.0,48.7897,48.7964,48.7763,48.7897,83000.0
2013-04-24 14:50:00,72.57,72.61,72.56,72.61,68600.0,48.7897,48.8166,48.783,48.8166,68600.0
2013-04-24 15:00:00,72.61,72.62,72.59,72.59,72500.0,48.8166,48.8233,48.8032,48.8032,72500.0
2013-04-24 15:10:00,72.59,72.59,72.55,72.57,78600.0,48.8032,48.8032,48.7763,48.7897,78600.0
2013-04-24 15:20:00,72.57,72.57,72.48,72.48,166500.0,48.7897,48.7897,48.7292,48.7292,166500.0
2013-04-24 15:30:00,72.48,72.53,72.43,72.47,365100.0,48.7292,48.7628,48.6956,48.7225,365100.0
2013-04-24 15:40:00,72.47,72.53,72.46,72.53,179900.0,48.7225,48.7628,48.7158,48.7628,179900.0
2013-04-24 15:50:00,72.53,72.56,72.49,72.56,443500.0,48.7628,48.783,48.7359,48.783,443500.0
2013-04-25 09:30:00,72.48,72.56,72.15,72.2,1100800.0,48.7292,48.783,48.5073,48.541,1100800.0
2013-04-25 09:40:00,72.2,72.21,71.99,72.2,738600.0,48.541,48.5477,48.3998,48.541,738600.0
2013-04-25 09:50:00,72.19,72.39,72.15,72.31,182600.0,48.5342,48.6687,48.5073,48.6149,182600.0
2013-04-25 10:00:00,72.31,72.45,72.31,72.43,303500.0,48.6149,48.709,48.6149,48.6956,303500.0
2013-04-25 10:10:00,72.44,72.45,72.33,72.4,299500.0,48.7023,48.709,48.6284,48.6754,299500.0
2013-04-25 10:20:00,72.41,72.56,72.38,72.52,317300.0,48.6821,48.783,48.662,48.7561,317300.0
2013-04-25 10:30:00,72.51,72.55,72.47,72.49,104600.0,48.7494,48.7763,48.7225,48.7359,104600.0
2013-04-25 10:40:00,72.5,72.58,72.49,72.51,92600.0,48.7426,48.7964,48.7359,48.7494,92600.0
2013-04-25 10:50:00,72.52,72.64,72.52,72.61,100600.0,48.7561,48.8368,48.7561,48.8166,100600.0
2013-04-25 11:00:00,72.61,72.68,72.61,72.64,114900.0,48.8166,48.8637,48.8166,48.8368,114900.0
2013-04-25 11:10:00,72.64,72.69,72.63,72.63,94700.0,48.8368,48.8704,48.83,48.83,94700.0
2013-04-25 11:20:00,72.63,72.68,72.63,72.67,117500.0,48.83,48.8637,48.83,48.8569,117500.0
2013-04-25 11:30:00,72.66,72.74,72.66,72.72,58400.0,48.8502,48.904,48.8502,48.8906,58400.0
2013-04-25 11:40:00,72.72,72.72,72.64,72.68,109100.0,48.8906,48.8906,48.8368,48.8637,109100.0
2013-04-25 11:50:00,72.68,72.73,72.68,72.71,177800.0,48.8637,48.8973,48.8637,48.8838,177800.0
2013-04-25 12:00:00,72.7,72.76,72.7,72.76,153600.0,48.8771,48.9174,48.8771,48.9174,153600.0
2013-04-25 12:10:00,72.75,72.8,72.75,72.76,113300.0,48.9107,48.9443,48.9107,48.9174,113300.0
2013-04-25 12:20:00,72.75,72.75,72.64,72.68,142600.0,48.9107,48.9107,48.8368,48.8637,142600.0
2013-04-25 12:30:00,72.68,72.76,72.68,72.74,60100.0,48.8637,48.9174,48.8637,48.904,60100.0
2013-04-25 12:40:00,72.74,72.76,72.71,72.73,75100.0,48.904,48.9174,48.8838,48.8973,75100.0
2013-04-25 12:50:00,72.73,72.74,72.69,72.73,41900.0,48.8973,48.904,48.8704,48.8973,41900.0
2013-04-25 13:00:00,72.73,72.73,72.69,72.69,61000.0,48.8973,48.8973,48.8704,48.8704,61000.0
2013-04-25 13:10:00,72.69,72.73,72.67,72.71,188800.0,48.8704,48.8973,48.8569,48.8838,188800.0
2013-04-25 13:20:00,72.71,72.71,72.66,72.68,119000.0,48.8838,48.8838,48.8502,48.8637,119000.0
2013-04-25 13:30:00,72.67,72.7,72.66,72.7,184000.0,48.8569,48.8771,48.8502,48.8771,184000.0
2013-04-25 13:40:00,72.69,72.73,72.69,72.72,195200.0,48.8704,48.8973,48.8704,48.8906,195200.0
2013-04-25 13:50:00,72.71,72.76,72.7,72.75,211500.0,48.8838,48.9174,48.8771,48.9107,211500.0
2013-04-25 14:00:00,72.75,72.77,72.74,72.74,181100.0,48.9107,48.9242,48.904,48.904,181100.0
2013-04-25 14:10:00,72.74,72.76,72.72,72.74,167100.0,48.904,48.9174,48.8906,48.904,167100.0
2013-04-25 14:20:00,72.73,72.73,72.66,72.67,223900.0,48.8973,48.8973,48.8502,48.8569,223900.0
2013-04-25 14:30:00,72.67,72.67,72.63,72.64,76400.0,48.8569,48.8569,48.83,48.8368,76400.0
2013-04-25 14:40:00,72.64,72.68,72.59,72.6,94100.0,48.8368,48.8637,48.8032,48.8099,94100.0
2013-04-25 14:50:00,72.59,72.59,72.53,72.57,102300.0,48.8032,48.8032,48.7628,48.7897,102300.0
2013-04-25 15:00:00,72.57,72.58,72.48,72.52,116300.0,48.7897,48.7964,48.7292,48.7561,116300.0
2013-04-25 15:10:00,72.51,72.56,72.44,72.46,117700.0,48.7494,48.783,48.7023,48.7158,117700.0
2013-04-25 15:20:00,72.47,72.54,72.45,72.53,118500.0,48.7225,48.7695,48.709,48.7628,118500.0
2013-04-25 15:30:00,72.52,72.59,72.5,72.58,124300.0,48.7561,48.8032,48.7426,48.7964,124300.0
2013-04-25 15:40:00,72.58,72.59,72.54,72.56,319000.0,48.7964,48.8032,48.7695,48.783,319000.0
2013-04-25 15:50:00,72.56,72.57,72.44,72.5,890900.0,48.783,48.7897,48.7023,48.7426,890900.0
2013-04-26 09:30:00,72.52,72.64,72.16,72.44,273700.0,48.7561,48.8368,48.5141,48.7023,273700.0
2013-04-26 09:40:00,72.45,72.56,72.44,72.49,107300.0,48.709,48.783,48.7023,48.7359,107300.0
2013-04-26 09:50:00,72.49,72.69,72.48,72.66,126800.0,48.7359,48.8704,48.7292,48.8502,126800.0
2013-04-26 10:00:00,72.67,72.7,72.48,72.48,166300.0,48.8569,48.8771,48.7292,48.7292,166300.0
2013-04-26 10:10:00,72.47,72.58,72.36,72.52,191600.0,48.7225,48.7964,48.6485,48.7561,191600.0
2013-04-26 10:20:00,72.52,72.53,72.43,72.52,80300.0,48.7561,48.7628,48.6956,48.7561,80300.0
2013-04-26 10:30:00,72.51,72.51,72.39,72.49,60500.0,48.7494,48.7494,48.6687,48.7359,60500.0
2013-04-26 10:40:00,72.49,72.53,72.37,72.4,76700.0,48.7359,48.7628,48.6552,48.6754,76700.0
2013-04-26 10:50:00,72.4,72.41,72.34,72.4,98100.0,48.6754,48.6821,48.6351,48.6754,98100.0
2013-04-26 11:00:00,72.4,72.42,72.36,72.36,70000.0,48.6754,48.6889,48.6485,48.6485,70000.0
2013-04-26 11:10:00,72.37,72.38,72.31,72.31,52900.0,48.6552,48.662,48.6149,48.6149,52900.0
2013-04-26 11:20:00,72.31,72.32,72.23,72.31,77000.0,48.6149,48.6216,48.5611,48.6149,77000.0
2013-04-26 11:30:00,72.31,72.32,72.24,72.28,91000.0,48.6149,48.6216,48.5678,48.5947,91000.0
2013-04-26 11:40:00,72.28,72.29,72.24,72.27,23800.0,48.5947,48.6015,48.5678,48.588,23800.0
2013-04-26 11:50:00,72.27,72.28,72.23,72.25,33800.0,48.588,48.5947,48.5611,48.5746,33800.0
2013-04-26 12:00:00,72.26,72.32,72.23,72.31,77300.0,48.5813,48.6216,48.5611,48.6149,77300.0
2013-04-26 12:10:00,72.3,72.3,72.24,72.24,33300.0,48.6082,48.6082,48.5678,48.5678,33300.0
2013-04-26 12:20:00,72.24,72.25,72.19,72.2,78500.0,48.5678,48.5746,48.5342,48.541,78500.0
2013-04-26 12:30:00,72.19,72.22,72.17,72.17,54800.0,48.5342,48.5544,48.5208,48.5208,54800.0
2013-04-26 12:40:00,72.18,72.22,72.14,72.22,106600.0,48.5275,48.5544,48.5006,48.5544,106600.0
2013-04-26 12:50:00,72.22,72.29,72.22,72.28,60600.0,48.5544,48.6015,48.5544,48.5947,60600.0
2013-04-26 13:00:00,72.28,72.28,72.24,72.27,23100.0,48.5947,48.5947,48.5678,48.588,23100.0
2013-04-26 13:10:00,72.27,72.28,72.24,72.26,30200.0,48.588,48.5947,48.5678,48.5813,30200.0
2013-04-26 13:20:00,72.26,72.3,72.25,72.29,54700.0,48.5813,48.6082,48.5746,48.6015,54700.0
2013-04-26 13:30:00,72.29,72.29,72.25,72.25,49700.0,48.6015,48.6015,48.5746,48.5746,49700.0
2013-04-26 13:40:00,72.24,72.33,72.23,72.31,54300.0,48.5678,48.6284,48.5611,48.6149,54300.0
2013-04-26 13:50:00,72.31,72.33,72.26,72.26,61400.0,48.6149,48.6284,48.5813,48.5813,61400.0
2013-04-26 14:00:00,72.26,72.26,72.22,72.23,74800.0,48.5813,48.5813,48.5544,48.5611,74800.0
2013-04-26 14:10:00,72.23,72.26,72.21,72.22,68000.0,48.5611,48.5813,48.5477,48.5544,68000.0
2013-04-26 14:20:00,72.21,72.22,72.17,72.18,31800.0,48.5477,48.5544,48.5208,48.5275,31800.0
2013-04-26 14:30:00,72.18,72.18,72.14,72.16,47600.0,48.5275,48.5275,48.5006,48.5141,47600.0
2013-04-26 14:40:00,72.16,72.31,72.16,72.31,156600.0,48.5141,48.6149,48.5141,48.6149,156600.0
2013-04-26 14:50:00,72.3,72.31,72.23,72.25,119300.0,48.6082,48.6149,48.5611,48.5746,119300.0
2013-04-26 15:00:00,72.25,72.37,72.25,72.36,90200.0,48.5746,48.6552,48.5746,48.6485,90200.0
2013-04-26 15:10:00,72.35,72.35,72.24,72.26,51900.0,48.6418,48.6418,48.5678,48.5813,51900.0
2013-04-26 15:20:00,72.27,72.3,72.23,72.29,63400.0,48.588,48.6082,48.5611,48.6015,63400.0
2013-04-26 15:30:00,72.28,72.32,72.25,72.25,92900.0,48.5947,48.6216,48.5746,48.5746,92900.0
2013-04-26 15:40:00,72.25,72.31,72.24,72.31,91900.0,48.5746,48.6149,48.5678,48.6149,91900.0
2013-04-26 15:50:00,72.3,72.31,72.18,72.21,427900.0,48.6082,48.6149,48.5275,48.5477,427900.0
2013-04-29 09:30:00,72.43,72.46,72.2,72.22,70500.0,48.6956,48.7158,48.541,48.5544,70500.0
2013-04-29 09:40:00,72.2,72.43,72.2,72.36,97200.0,48.541,48.6956,48.541,48.6485,97200.0
2013-04-29 09:50:00,72.36,72.37,72.26,72.27,39000.0,48.6485,48.6552,48.5813,48.588,39000.0
2013-04-29 10:00:00,72.28,72.48,72.27,72.47,65000.0,48.5947,48.7292,48.588,48.7225,65000.0
2013-04-29 10:10:00,72.47,72.5,72.38,72.47,54000.0,48.7225,48.7426,48.662,48.7225,54000.0
2013-04-29 10:20:00,72.47,72.56,72.46,72.56,163200.0,48.7225,48.783,48.7158,48.783,163200.0
2013-04-29 10:30:00,72.55,72.57,72.52,72.56,59600.0,48.7763,48.7897,48.7561,48.783,59600.0
2013-04-29 10:40:00,72.57,72.6,72.55,72.57,37500.0,48.7897,48.8099,48.7763,48.7897,37500.0
2013-04-29 10:50:00,72.57,72.59,72.49,72.52,32500.0,48.7897,48.8032,48.7359,48.7561,32500.0
2013-04-29 11:00:00,72.52,72.55,72.5,72.54,33300.0,48.7561,48.7763,48.7426,48.7695,33300.0
2013-04-29 11:10:00,72.54,72.6,72.53,72.57,42000.0,48.7695,48.8099,48.7628,48.7897,42000.0
2013-04-29 11:20:00,72.57,72.6,72.53,72.54,69800.0,48.7897,48.8099,48.7628,48.7695,69800.0
2013-04-29 11:30:00,72.54,72.54,72.43,72.45,167600.0,48.7695,48.7695,48.6956,48.709,167600.0
2013-04-29 11:40:00,72.45,72.47,72.43,72.44,41000.0,48.709,48.7225,48.6956,48.7023,41000.0
2013-04-29 11:50:00,72.45,72.54,72.45,72.53,98700.0,48.709,48.7695,48.709,48.7628,98700.0
2013-04-29 12:00:00,72.54,72.65,72.54,72.6,119000.0,48.7695,48.8435,48.7695,48.8099,119000.0
2013-04-29 12:10:00,72.61,72.61,72.56,72.6,47800.0,48.8166,48.8166,48.783,48.8099,47800.0
2013-04-29 12:20:00,72.61,72.73,72.61,72.68,154200.0,48.8166,48.8973,48.8166,48.8637,154200.0
2013-04-29 12:30:00,72.68,72.71,72.65,72.67,77700.0,48.8637,48.8838,48.8435,48.8569,77700.0
2013-04-29 12:40:00,72.67,72.67,72.59,72.6,35300.0,48.8569,48.8569,48.8032,48.8099,35300.0
2013-04-29 12:50:00,72.6,72.61,72.56,72.57,25200.0,48.8099,48.8166,48.783,48.7897,25200.0
2013-04-29 13:00:00,72.57,72.59,72.53,72.56,78900.0,48.7897,48.8032,48.7628,48.783,78900.0
2013-04-29 13:10:00,72.56,72.58,72.55,72.58,72300.0,48.783,48.7964,48.7763,48.7964,72300.0
2013-04-29 13:20:00,72.57,72.57,72.53,72.54,43700.0,48.7897,48.7897,48.7628,48.7695,43700.0
2013-04-29 13:30:00,72.54,72.55,72.5,72.54,94200.0,48.7695,48.7763,48.7426,48.7695,94200.0
2013-04-29 13:40:00,72.54,72.65,72.54,72.65,116800.0,48.7695,48.8435,48.7695,48.8435,116800.0
2013-04-29 13:50:00,72.65,72.69,72.64,72.65,47800.0,48.8435,48.8704,48.8368,48.8435,47800.0
2013-04-29 14:00:00,72.66,72.7,72.65,72.68,59400.0,48.8502,48.8771,48.8435,48.8637,59400.0
2013-04-29 14:10:00,72.67,72.71,72.66,72.67,46700.0,48.8569,48.8838,48.8502,48.8569,46700.0
2013-04-29 14:20:00,72.66,72.72,72.66,72.71,24500.0,48.8502,48.8906,48.8502,48.8838,24500.0
2013-04-29 14:30:00,72.71,72.72,72.68,72.7,73500.0,48.8838,48.8906,48.8637,48.8771,73500.0
2013-04-29 14:40:00,72.69,72.72,72.68,72.7,42900.0,48.8704,48.8906,48.8637,48.8771,42900.0
2013-04-29 14:50:00,72.7,72.74,72.68,72.73,85800.0,48.8771,48.904,48.8637,48.8973,85800.0
2013-04-29 15:00:00,72.73,72.76,72.66,72.67,262200.0,48.8973,48.9174,48.8502,48.8569,262200.0
2013-04-29 15:10:00,72.67,72.69,72.65,72.68,87400.0,48.8569,48.8704,48.8435,48.8637,87400.0
2013-04-29 15:20:00,72.69,72.69,72.64,72.67,167500.0,48.8704,48.8704,48.8368,48.8569,167500.0
2013-04-29 15:30:00,72.67,72.74,72.67,72.72,130400.0,48.8569,48.904,48.8569,48.8906,130400.0
2013-04-29 15:40:00,72.71,72.77,72.7,72.7,183800.0,48.8838,48.9242,48.8771,48.8771,183800.0
2013-04-29 15:50:00,72.71,72.74,72.64,72.73,884700.0,48.8838,48.904,48.8368,48.8973,884700.0
2013-04-30 09:30:00,72.75,72.91,72.73,72.83,200300.0,48.9107,49.0183,48.8973,48.9645,200300.0
2013-04-30 09:40:00,72.81,72.85,72.64,72.76,160900.0,48.9511,48.978,48.8368,48.9174,160900.0
2013-04-30 09:50:00,72.76,72.76,72.57,72.68,112900.0,48.9174,48.9174,48.7897,48.8637,112900.0
2013-04-30 10:00:00,72.68,72.84,72.65,72.69,174500.0,48.8637,48.9712,48.8435,48.8704,174500.0
2013-04-30 10:10:00,72.7,72.77,72.7,72.76,65700.0,48.8771,48.9242,48.8771,48.9174,65700.0
2013-04-30 10:20:00,72.76,72.8,72.75,72.79,65400.0,48.9174,48.9443,48.9107,48.9376,65400.0
2013-04-30 10:30:00,72.78,72.88,72.75,72.83,83400.0,48.9309,48.9981,48.9107,48.9645,83400.0
2013-04-30 10:40:00,72.83,72.96,72.82,72.95,82000.0,48.9645,49.0519,48.9578,49.0452,82000.0
2013-04-30 10:50:00,72.95,73.0,72.94,72.99,42800.0,49.0452,49.0788,49.0385,49.0721,42800.0
2013-04-30 11:00:00,72.98,72.98,72.91,72.96,56900.0,49.0654,49.0654,49.0183,49.0519,56900.0
2013-04-30 11:10:00,72.95,72.98,72.91,72.98,49600.0,49.0452,49.0654,49.0183,49.0654,49600.0
2013-04-30 11:20:00,72.98,73.0,72.96,72.99,71700.0,49.0654,49.0788,49.0519,49.0721,71700.0
2013-04-30 11:30:00,72.99,73.03,72.97,73.01,88100.0,49.0721,49.099,49.0586,49.0855,88100.0
2013-04-30 11:40:00,73.01,73.08,73.0,73.07,153200.0,49.0855,49.1326,49.0788,49.1259,153200.0
2013-04-30 11:50:00,73.06,73.13,73.03,73.03,174300.0,49.1191,49.1662,49.099,49.099,174300.0
2013-04-30 12:00:00,73.03,73.05,73.01,73.04,55000.0,49.099,49.1124,49.0855,49.1057,55000.0
2013-04-30 12:10:00,73.05,73.06,72.94,72.97,46700.0,49.1124,49.1191,49.0385,49.0586,46700.0
2013-04-30 12:20:00,72.97,72.98,72.92,72.94,37300.0,49.0586,49.0654,49.025,49.0385,37300.0
2013-04-30 12:30:00,72.94,72.97,72.94,72.95,35000.0,49.0385,49.0586,49.0385,49.0452,35000.0
2013-04-30 12:40:00,72.95,73.0,72.94,73.0,51600.0,49.0452,49.0788,49.0385,49.0788,51600.0
2013-04-30 12:50:00,73.01,73.07,73.0,73.04,85600.0,49.0855,49.1259,49.0788,49.1057,85600.0
2013-04-30 13:00:00,73.05,73.06,72.99,73.02,27400.0,49.1124,49.1191,49.0721,49.0922,27400.0
2013-04-30 13:10:00,73.02,73.02,72.98,73.01,40500.0,49.0922,49.0922,49.0654,49.0855,40500.0
2013-04-30 13:20:00,73.01,73.03,72.98,73.01,40800.0,49.0855,49.099,49.0654,49.0855,40800.0
2013-04-30 13:30:00,73.0,73.02,72.99,73.01,39100.0,49.0788,49.0922,49.0721,49.0855,39100.0
2013-04-30 13:40:00,73.02,73.03,73.0,73.0,36600.0,49.0922,49.099,49.0788,49.0788,36600.0
2013-04-30 13:50:00,73.01,73.03,72.99,73.02,54700.0,49.0855,49.099,49.0721,49.0922,54700.0
2013-04-30 14:00:00,73.02,73.03,72.97,72.99,54600.0,49.0922,49.099,49.0586,49.0721,54600.0
2013-04-30 14:10:00,72.99,73.02,72.98,73.0,41700.0,49.0721,49.0922,49.0654,49.0788,41700.0
2013-04-30 14:20:00,73.01,73.03,72.99,73.0,58400.0,49.0855,49.099,49.0721,49.0788,58400.0
2013-04-30 14:30:00,73.0,73.0,72.92,72.97,53600.0,49.0788,49.0788,49.025,49.0586,53600.0
2013-04-30 14:40:00,72.97,73.02,72.97,72.99,85400.0,49.0586,49.0922,49.0586,49.0721,85400.0
2013-04-30 14:50:00,73.0,73.01,72.97,73.0,45000.0,49.0788,49.0855,49.0586,49.0788,45000.0
2013-04-30 15:00:00,73.0,73.0,72.95,72.98,88800.0,49.0788,49.0788,49.0452,49.0654,88800.0
2013-04-30 15:10:00,72.98,73.02,72.97,72.99,52400.0,49.0654,49.0922,49.0586,49.0721,52400.0
2013-04-30 15:20:00,73.0,73.09,72.99,73.09,187800.0,49.0788,49.1393,49.0721,49.1393,187800.0
2013-04-30 15:30:00,73.1,73.17,73.08,73.17,203100.0,49.146,49.1931,49.1326,49.1931,203100.0
2013-04-30 15:40:00,73.16,73.25,73.12,73.25,505300.0,49.1864,49.2469,49.1595,49.2469,505300.0
2013-04-30 15:50:00,73.25,73.49,73.24,73.45,2708800.0,49.2469,49.4082,49.2402,49.3813,2708800.0
2013-05-01 09:30:00,73.44,73.5,73.12,73.49,292100.0,49.3746,49.415,49.1595,49.4082,292100.0
2013-05-01 09:40:00,73.48,73.49,73.13,73.23,249700.0,49.4015,49.4082,49.1662,49.2334,249700.0
2013-05-01 09:50:00,73.22,73.27,73.16,73.19,159200.0,49.2267,49.2603,49.1864,49.2065,159200.0
2013-05-01 10:00:00,73.19,73.33,73.18,73.24,164300.0,49.2065,49.3007,49.1998,49.2402,164300.0
2013-05-01 10:10:00,73.24,73.28,73.13,73.18,200400.0,49.2402,49.267,49.1662,49.1998,200400.0
2013-05-01 10:20:00,73.18,73.25,73.17,73.21,211000.0,49.1998,49.2469,49.1931,49.22,211000.0
2013-05-01 10:30:00,73.21,73.32,73.19,73.32,137200.0,49.22,49.2939,49.2065,49.2939,137200.0
2013-05-01 10:40:00,73.31,73.34,73.25,73.27,209400.0,49.2872,49.3074,49.2469,49.2603,209400.0
2013-05-01 10:50:00,73.27,73.3,73.25,73.26,243500.0,49.2603,49.2805,49.2469,49.2536,243500.0
2013-05-01 11:00:00,73.26,73.26,73.18,73.21,137700.0,49.2536,49.2536,49.1998,49.22,137700.0
2013-05-01 11:10:00,73.21,73.21,73.15,73.2,115700.0,49.22,49.22,49.1796,49.2133,115700.0
2013-05-01 11:20:00,73.2,73.23,73.15,73.22,113800.0,49.2133,49.2334,49.1796,49.2267,113800.0
2013-05-01 11:30:00,73.23,73.25,73.19,73.22,57200.0,49.2334,49.2469,49.2065,49.2267,57200.0
2013-05-01 11:40:00,73.22,73.28,73.16,73.27,217200.0,49.2267,49.267,49.1864,49.2603,217200.0
2013-05-01 11:50:00,73.27,73.3,73.23,73.3,83000.0,49.2603,49.2805,49.2334,49.2805,83000.0
2013-05-01 12:00:00,73.31,73.31,73.19,73.2,93000.0,49.2872,49.2872,49.2065,49.2133,93000.0
2013-05-01 12:10:00,73.19,73.23,73.17,73.2,80900.0,49.2065,49.2334,49.1931,49.2133,80900.0
2013-05-01 12:20:00,73.21,73.22,73.18,73.21,61300.0,49.22,49.2267,49.1998,49.22,61300.0
2013-05-01 12:30:00,73.21,73.23,73.19,73.22,70700.0,49.22,49.2334,49.2065,49.2267,70700.0
2013-05-01 12:40:00,73.22,73.22,73.16,73.17,72500.0,49.2267,49.2267,49.1864,49.1931,72500.0
2013-05-01 12:50:00,73.17,73.2,73.15,73.15,177000.0,49.1931,49.2133,49.1796,49.1796,177000.0
2013-05-01 13:00:00,73.14,73.18,73.06,73.06,132200.0,49.1729,49.1998,49.1191,49.1191,132200.0
2013-05-01 13:10:00,73.07,73.1,73.04,73.1,94100.0,49.1259,49.146,49.1057,49.146,94100.0
2013-05-01 13:20:00,73.1,73.14,73.06,73.12,255700.0,49.146,49.1729,49.1191,49.1595,255700.0
2013-05-01 13:30:00,73.12,73.15,73.05,73.08,120700.0,49.1595,49.1796,49.1124,49.1326,120700.0
2013-05-01 13:40:00,73.07,73.07,72.95,72.97,201500.0,49.1259,49.1259,49.0452,49.0586,201500.0
2013-05-01 13:50:00,72.97,73.08,72.92,73.06,244300.0,49.0586,49.1326,49.025,49.1191,244300.0
2013-05-01 14:00:00,73.07,73.17,73.05,73.14,145300.0,49.1259,49.1931,49.1124,49.1729,145300.0
2013-05-01 14:10:00,73.14,73.14,72.98,73.07,163400.0,49.1729,49.1729,49.0654,49.1259,163400.0
2013-05-01 14:20:00,73.07,73.2,73.07,73.12,189200.0,49.1259,49.2133,49.1259,49.1595,189200.0
2013-05-01 14:30:00,73.12,73.19,73.09,73.1,229400.0,49.1595,49.2065,49.1393,49.146,229400.0
2013-05-01 14:40:00,73.11,73.16,73.03,73.13,263300.0,49.1528,49.1864,49.099,49.1662,263300.0
2013-05-01 14:50:00,73.14,73.17,73.06,73.07,142400.0,49.1729,49.1931,49.1191,49.1259,142400.0
2013-05-01 15:00:00,73.07,73.13,72.96,72.97,228900.0,49.1259,49.1662,49.0519,49.0586,228900.0
2013-05-01 15:10:00,72.97,72.98,72.84,72.9,181300.0,49.0586,49.0654,48.9712,49.0116,181300.0
2013-05-01 15:20:00,72.89,72.9,72.77,72.82,295000.0,49.0048,49.0116,48.9242,48.9578,295000.0
2013-05-01 15:30:00,72.82,72.88,72.81,72.81,341800.0,48.9578,48.9981,48.9511,48.9511,341800.0
2013-05-01 15:40:00,72.81,72.91,72.76,72.88,452600.0,48.9511,49.0183,48.9174,48.9981,452600.0
2013-05-01 15:50:00,72.88,72.97,72.8,72.96,3979600.0,48.9981,49.0586,48.9443,49.0519,3979600.0
2013-05-02 09:30:00,72.94,73.28,72.93,73.2,168200.0,49.0385,49.267,49.0317,49.2133,168200.0
2013-05-02 09:40:00,73.23,73.26,73.09,73.17,171100.0,49.2334,49.2536,49.1393,49.1931,171100.0
2013-05-02 09:50:00,73.17,73.24,73.11,73.11,129300.0,49.1931,49.2402,49.1528,49.1528,129300.0
2013-05-02 10:00:00,73.11,73.2,73.1,73.12,122300.0,49.1528,49.2133,49.146,49.1595,122300.0
2013-05-02 10:10:00,73.12,73.23,73.12,73.19,198100.0,49.1595,49.2334,49.1595,49.2065,198100.0
2013-05-02 10:20:00,73.2,73.24,73.15,73.2,71100.0,49.2133,49.2402,49.1796,49.2133,71100.0
2013-05-02 10:30:00,73.2,73.29,73.17,73.2,120800.0,49.2133,49.2738,49.1931,49.2133,120800.0
2013-05-02 10:40:00,73.21,73.27,73.19,73.26,115900.0,49.22,49.2603,49.2065,49.2536,115900.0
2013-05-02 10:50:00,73.25,73.29,73.23,73.27,89800.0,49.2469,49.2738,49.2334,49.2603,89800.0
2013-05-02 11:00:00,73.27,73.33,73.24,73.32,92200.0,49.2603,49.3007,49.2402,49.2939,92200.0
2013-05-02 11:10:00,73.33,73.48,73.33,73.48,191900.0,49.3007,49.4015,49.3007,49.4015,191900.0
2013-05-02 11:20:00,73.48,73.48,73.41,73.45,97400.0,49.4015,49.4015,49.3544,49.3813,97400.0
2013-05-02 11:30:00,73.45,73.46,73.35,73.35,71300.0,49.3813,49.3881,49.3141,49.3141,71300.0
2013-05-02 11:40:00,73.35,73.37,73.31,73.31,55200.0,49.3141,49.3276,49.2872,49.2872,55200.0
2013-05-02 11:50:00,73.31,73.35,73.28,73.35,69400.0,49.2872,49.3141,49.267,49.3141,69400.0
2013-05-02 12:00:00,73.36,73.4,73.32,73.35,71600.0,49.3208,49.3477,49.2939,49.3141,71600.0
2013-05-02 12:10:00,73.34,73.34,73.24,73.24,38700.0,49.3074,49.3074,49.2402,49.2402,38700.0
2013-05-02 12:20:00,73.25,73.26,73.15,73.17,38400.0,49.2469,49.2536,49.1796,49.1931,38400.0
2013-05-02 12:30:00,73.16,73.23,73.16,73.23,93300.0,49.1864,49.2334,49.1864,49.2334,93300.0
2013-05-02 12:40:00,73.23,73.26,73.23,73.24,27500.0,49.2334,49.2536,49.2334,49.2402,27500.0
2013-05-02 12:50:00,73.24,73.28,73.24,73.27,60900.0,49.2402,49.267,49.2402,49.2603,60900.0
2013-05-02 13:00:00,73.27,73.37,73.27,73.35,83300.0,49.2603,49.3276,49.2603,49.3141,83300.0
2013-05-02 13:10:00,73.36,73.4,73.33,73.38,90300.0,49.3208,49.3477,49.3007,49.3343,90300.0
2013-05-02 13:20:00,73.38,73.45,73.38,73.44,59300.0,49.3343,49.3813,49.3343,49.3746,59300.0
2013-05-02 13:30:00,73.43,73.47,73.43,73.47,41700.0,49.3679,49.3948,49.3679,49.3948,41700.0
2013-05-02 13:40:00,73.46,73.49,73.44,73.46,80200.0,49.3881,49.4082,49.3746,49.3881,80200.0
2013-05-02 13:50:00,73.46,73.51,73.46,73.47,51700.0,49.3881,49.4217,49.3881,49.3948,51700.0
2013-05-02 14:00:00,73.47,73.48,73.38,73.38,51500.0,49.3948,49.4015,49.3343,49.3343,51500.0
2013-05-02 14:10:00,73.39,73.39,73.32,73.35,48200.0,49.341,49.341,49.2939,49.3141,48200.0
2013-05-02 14:20:00,73.34,73.37,73.32,73.33,61300.0,49.3074,49.3276,49.2939,49.3007,61300.0
2013-05-02 14:30:00,73.33,73.38,73.32,73.37,47400.0,49.3007,49.3343,49.2939,49.3276,47400.0
2013-05-02 14:40:00,73.37,73.38,73.33,73.35,63300.0,49.3276,49.3343,49.3007,49.3141,63300.0
2013-05-02 14:50:00,73.36,73.37,73.33,73.35,54800.0,49.3208,49.3276,49.3007,49.3141,54800.0
2013-05-02 15:00:00,73.35,73.36,73.3,73.3,78900.0,49.3141,49.3208,49.2805,49.2805,78900.0
2013-05-02 15:10:00,73.3,73.38,73.29,73.33,206200.0,49.2805,49.3343,49.2738,49.3007,206200.0
2013-05-02 15:20:00,73.34,73.35,73.3,73.31,101200.0,49.3074,49.3141,49.2805,49.2872,101200.0
2013-05-02 15:30:00,73.31,73.33,73.25,73.27,124800.0,49.2872,49.3007,49.2469,49.2603,124800.0
2013-05-02 15:40:00,73.28,73.29,73.25,73.26,230300.0,49.267,49.2738,49.2469,49.2536,230300.0
2013-05-02 15:50:00,73.26,73.32,73.23,73.27,861100.0,49.2536,49.2939,49.2334,49.2603,861100.0
2013-05-03 09:30:00,73.6,73.77,73.45,73.52,291800.0,49.4822,49.5965,49.3813,49.4284,291800.0
2013-05-03 09:40:00,73.52,73.6,73.46,73.59,170200.0,49.4284,49.4822,49.3881,49.4755,170200.0
2013-05-03 09:50:00,73.6,73.65,73.55,73.57,347800.0,49.4822,49.5158,49.4486,49.462,347800.0
2013-05-03 10:00:00,73.57,73.58,73.43,73.44,373700.0,49.462,49.4687,49.3679,49.3746,373700.0
2013-05-03 10:10:00,73.45,73.48,73.39,73.47,270800.0,49.3813,49.4015,49.341,49.3948,270800.0
2013-05-03 10:20:00,73.47,73.68,73.46,73.61,270000.0,49.3948,49.536,49.3881,49.4889,270000.0
2013-05-03 10:30:00,73.61,73.65,73.53,73.59,73300.0,49.4889,49.5158,49.4351,49.4755,73300.0
2013-05-03 10:40:00,73.59,73.64,73.59,73.63,149600.0,49.4755,49.5091,49.4755,49.5024,149600.0
2013-05-03 10:50:00,73.63,73.63,73.53,73.53,170800.0,49.5024,49.5024,49.4351,49.4351,170800.0
2013-05-03 11:00:00,73.53,73.61,73.51,73.61,178700.0,49.4351,49.4889,49.4217,49.4889,178700.0
2013-05-03 11:10:00,73.61,73.66,73.57,73.57,118100.0,49.4889,49.5225,49.462,49.462,118100.0
2013-05-03 11:20:00,73.56,73.56,73.42,73.42,203200.0,49.4553,49.4553,49.3612,49.3612,203200.0
2013-05-03 11:30:00,73.42,73.46,73.41,73.44,325900.0,49.3612,49.3881,49.3544,49.3746,325900.0
2013-05-03 11:40:00,73.43,73.45,73.41,73.44,174100.0,49.3679,49.3813,49.3544,49.3746,174100.0
2013-05-03 11:50:00,73.44,73.49,73.44,73.49,143200.0,49.3746,49.4082,49.3746,49.4082,143200.0
2013-05-03 12:00:00,73.48,73.49,73.42,73.42,236200.0,49.4015,49.4082,49.3612,49.3612,236200.0
2013-05-03 12:10:00,73.42,73.53,73.42,73.53,42200.0,49.3612,49.4351,49.3612,49.4351,42200.0
2013-05-03 12:20:00,73.54,73.55,73.5,73.54,101400.0,49.4418,49.4486,49.415,49.4418,101400.0
2013-05-03 12:30:00,73.54,73.55,73.51,73.52,59900.0,49.4418,49.4486,49.4217,49.4284,59900.0
2013-05-03 12:40:00,73.53,73.57,73.5,73.52,41400.0,49.4351,49.462,49.415,49.4284,41400.0
2013-05-03 12:50:00,73.52,73.55,73.5,73.5,55500.0,49.4284,49.4486,49.415,49.415,55500.0
2013-05-03 13:00:00,73.51,73.53,73.48,73.49,80500.0,49.4217,49.4351,49.4015,49.4082,80500.0
2013-05-03 13:10:00,73.49,73.5,73.47,73.48,60700.0,49.4082,49.415,49.3948,49.4015,60700.0
2013-05-03 13:20:00,73.47,73.47,73.29,73.3,107600.0,49.3948,49.3948,49.2738,49.2805,107600.0
2013-05-03 13:30:00,73.29,73.41,73.27,73.39,127200.0,49.2738,49.3544,49.2603,49.341,127200.0
2013-05-03 13:40:00,73.39,73.42,73.37,73.39,107000.0,49.341,49.3612,49.3276,49.341,107000.0
2013-05-03 13:50:00,73.38,73.39,73.33,73.37,111500.0,49.3343,49.341,49.3007,49.3276,111500.0
2013-05-03 14:00:00,73.36,73.45,73.35,73.44,60300.0,49.3208,49.3813,49.3141,49.3746,60300.0
2013-05-03 14:10:00,73.44,73.45,73.4,73.41,56300.0,49.3746,49.3813,49.3477,49.3544,56300.0
2013-05-03 14:20:00,73.42,73.42,73.35,73.35,81800.0,49.3612,49.3612,49.3141,49.3141,81800.0
2013-05-03 14:30:00,73.35,73.35,73.26,73.27,246800.0,49.3141,49.3141,49.2536,49.2603,246800.0
2013-05-03 14:40:00,73.26,73.29,73.21,73.29,76900.0,49.2536,49.2738,49.22,49.2738,76900.0
2013-05-03 14:50:00,73.29,73.31,73.26,73.28,56600.0,49.2738,49.2872,49.2536,49.267,56600.0
2013-05-03 15:00:00,73.28,73.28,73.19,73.2,198200.0,49.267,49.267,49.2065,49.2133,198200.0
2013-05-03 15:10:00,73.2,73.21,73.16,73.17,134000.0,49.2133,49.22,49.1864,49.1931,134000.0
2013-05-03 15:20:00,73.17,73.26,73.15,73.25,97100.0,49.1931,49.2536,49.1796,49.2469,97100.0
2013-05-03 15:30:00,73.25,73.31,73.23,73.28,304700.0,49.2469,49.2872,49.2334,49.267,304700.0
2013-05-03 15:40:00,73.27,73.35,73.26,73.32,299200.0,49.2603,49.3141,49.2536,49.2939,299200.0
2013-05-03 15:50:00,73.32,73.34,73.28,73.32,609700.0,49.2939,49.3074,49.267,49.2939,609700.0
2013-05-06 09:30:00,73.35,73.47,73.3,73.47,90400.0,49.3141,49.3948,49.2805,49.3948,90400.0
2013-05-06 09:40:00,73.47,73.53,73.43,73.47,141800.0,49.3948,49.4351,49.3679,49.3948,141800.0
2013-05-06 09:50:00,73.47,73.55,73.4,73.55,149400.0,49.3948,49.4486,49.3477,49.4486,149400.0
2013-05-06 10:00:00,73.55,73.65,73.54,73.58,114400.0,49.4486,49.5158,49.4418,49.4687,114400.0
2013-05-06 10:10:00,73.58,73.59,73.48,73.53,146400.0,49.4687,49.4755,49.4015,49.4351,146400.0
2013-05-06 10:20:00,73.54,73.64,73.53,73.63,93100.0,49.4418,49.5091,49.4351,49.5024,93100.0
2013-05-06 10:30:00,73.63,73.64,73.6,73.62,95500.0,49.5024,49.5091,49.4822,49.4956,95500.0
2013-05-06 10:40:00,73.62,73.65,73.55,73.59,113900.0,49.4956,49.5158,49.4486,49.4755,113900.0
2013-05-06 10:50:00,73.59,73.59,73.47,73.47,80500.0,49.4755,49.4755,49.3948,49.3948,80500.0
2013-05-06 11:00:00,73.47,73.52,73.45,73.5,117900.0,49.3948,49.4284,49.3813,49.415,117900.0
2013-05-06 11:10:00,73.49,73.6,73.49,73.55,110600.0,49.4082,49.4822,49.4082,49.4486,110600.0
2013-05-06 11:20:00,73.55,73.57,73.51,73.51,35400.0,49.4486,49.462,49.4217,49.4217,35400.0
2013-05-06 11:30:00,73.51,73.51,73.45,73.46,32400.0,49.4217,49.4217,49.3813,49.3881,32400.0
2013-05-06 11:40:00,73.47,73.53,73.42,73.52,56600.0,49.3948,49.4351,49.3612,49.4284,56600.0
2013-05-06 11:50:00,73.53,73.54,73.47,73.5,73500.0,49.4351,49.4418,49.3948,49.415,73500.0
2013-05-06 12:00:00,73.49,73.53,73.48,73.49,46900.0,49.4082,49.4351,49.4015,49.4082,46900.0
2013-05-06 12:10:00,73.49,73.53,73.48,73.51,58500.0,49.4082,49.4351,49.4015,49.4217,58500.0
2013-05-06 12:20:00,73.51,73.51,73.48,73.48,26300.0,49.4217,49.4217,49.4015,49.4015,26300.0
2013-05-06 12:30:00,73.48,73.52,73.48,73.51,67700.0,49.4015,49.4284,49.4015,49.4217,67700.0
2013-05-06 12:40:00,73.52,73.55,73.51,73.55,58200.0,49.4284,49.4486,49.4217,49.4486,58200.0
2013-05-06 12:50:00,73.55,73.56,73.53,73.54,47200.0,49.4486,49.4553,49.4351,49.4418,47200.0
2013-05-06 13:00:00,73.54,73.55,73.5,73.52,68200.0,49.4418,49.4486,49.415,49.4284,68200.0
2013-05-06 13:10:00,73.51,73.52,73.47,73.49,27300.0,49.4217,49.4284,49.3948,49.4082,27300.0
2013-05-06 13:20:00,73.49,73.54,73.49,73.53,17800.0,49.4082,49.4418,49.4082,49.4351,17800.0
2013-05-06 13:30:00,73.52,73.57,73.51,73.51,50400.0,49.4284,49.462,49.4217,49.4217,50400.0
2013-05-06 13:40:00,73.52,73.53,73.5,73.52,51000.0,49.4284,49.4351,49.415,49.4284,51000.0
2013-05-06 13:50:00,73.51,73.58,73.5,73.58,73500.0,49.4217,49.4687,49.415,49.4687,73500.0
2013-05-06 14:00:00,73.58,73.59,73.55,73.58,70000.0,49.4687,49.4755,49.4486,49.4687,70000.0
2013-05-06 14:10:00,73.58,73.61,73.58,73.61,54100.0,49.4687,49.4889,49.4687,49.4889,54100.0
2013-05-06 14:20:00,73.61,73.63,73.58,73.61,69100.0,49.4889,49.5024,49.4687,49.4889,69100.0
2013-05-06 14:30:00,73.61,73.63,73.59,73.63,84300.0,49.4889,49.5024,49.4755,49.5024,84300.0
2013-05-06 14:40:00,73.62,73.63,73.59,73.61,72800.0,49.4956,49.5024,49.4755,49.4889,72800.0
2013-05-06 14:50:00,73.61,73.64,73.6,73.61,212800.0,49.4889,49.5091,49.4822,49.4889,212800.0
2013-05-06 15:00:00,73.62,73.65,73.61,73.65,61400.0,49.4956,49.5158,49.4889,49.5158,61400.0
2013-05-06 15:10:00,73.66,73.67,73.62,73.63,100900.0,49.5225,49.5293,49.4956,49.5024,100900.0
2013-05-06 15:20:00,73.63,73.63,73.6,73.61,117000.0,49.5024,49.5024,49.4822,49.4889,117000.0
2013-05-06 15:30:00,73.62,73.65,73.6,73.64,163300.0,49.4956,49.5158,49.4822,49.5091,163300.0
2013-05-06 15:40:00,73.64,73.66,73.6,73.62,336800.0,49.5091,49.5225,49.4822,49.4956,336800.0
2013-05-06 15:50:00,73.62,73.64,73.57,73.62,575400.0,49.4956,49.5091,49.462,49.4956,575400.0
2013-05-07 09:30:00,73.88,73.88,73.49,73.77,153200.0,49.6704,49.6704,49.4082,49.5965,153200.0
2013-05-07 09:40:00,73.76,73.82,73.74,73.79,106100.0,49.5898,49.6301,49.5763,49.6099,106100.0
2013-05-07 09:50:00,73.8,73.83,73.74,73.76,104500.0,49.6167,49.6368,49.5763,49.5898,104500.0
2013-05-07 10:00:00,73.76,73.84,73.74,73.76,163700.0,49.5898,49.6435,49.5763,49.5898,163700.0
2013-05-07 10:10:00,73.76,73.8,73.67,73.68,183100.0,49.5898,49.6167,49.5293,49.536,183100.0
2013-05-07 10:20:00,73.68,73.8,73.67,73.77,179000.0,49.536,49.6167,49.5293,49.5965,179000.0
2013-05-07 10:30:00,73.76,73.79,73.72,73.76,206500.0,49.5898,49.6099,49.5629,49.5898,206500.0
2013-05-07 10:40:00,73.76,73.85,73.75,73.85,152600.0,49.5898,49.6503,49.583,49.6503,152600.0
2013-05-07 10:50:00,73.85,73.89,73.82,73.82,195500.0,49.6503,49.6772,49.6301,49.6301,195500.0
2013-05-07 11:00:00,73.83,73.87,73.81,73.83,191800.0,49.6368,49.6637,49.6234,49.6368,191800.0
2013-05-07 11:10:00,73.84,73.88,73.81,73.82,228300.0,49.6435,49.6704,49.6234,49.6301,228300.0
2013-05-07 11:20:00,73.83,73.85,73.81,73.82,82300.0,49.6368,49.6503,49.6234,49.6301,82300.0
2013-05-07 11:30:00,73.82,73.85,73.8,73.83,76500.0,49.6301,49.6503,49.6167,49.6368,76500.0
2013-05-07 11:40:00,73.83,73.85,73.83,73.84,92400.0,49.6368,49.6503,49.6368,49.6435,92400.0
2013-05-07 11:50:00,73.84,73.86,73.81,73.85,137600.0,49.6435,49.657,49.6234,49.6503,137600.0
2013-05-07 12:00:00,73.85,73.89,73.84,73.89,172200.0,49.6503,49.6772,49.6435,49.6772,172200.0
2013-05-07 12:10:00,73.89,73.93,73.88,73.93,142300.0,49.6772,49.7041,49.6704,49.7041,142300.0
2013-05-07 12:20:00,73.92,73.94,73.9,73.91,120100.0,49.6973,49.7108,49.6839,49.6906,120100.0
2013-05-07 12:30:00,73.91,73.94,73.9,73.94,55000.0,49.6906,49.7108,49.6839,49.7108,55000.0
2013-05-07 12:40:00,73.94,74.0,73.93,73.96,145100.0,49.7108,49.7511,49.7041,49.7242,145100.0
2013-05-07 12:50:00,73.96,73.96,73.93,73.96,33500.0,49.7242,49.7242,49.7041,49.7242,33500.0
2013-05-07 13:00:00,73.96,73.98,73.91,73.94,135200.0,49.7242,49.7377,49.6906,49.7108,135200.0
2013-05-07 13:10:00,73.96,73.99,73.94,73.98,85300.0,49.7242,49.7444,49.7108,49.7377,85300.0
2013-05-07 13:20:00,73.98,74.02,73.98,74.01,178300.0,49.7377,49.7646,49.7377,49.7578,178300.0
2013-05-07 13:30:00,74.0,74.05,73.98,73.99,141400.0,49.7511,49.7847,49.7377,49.7444,141400.0
2013-05-07 13:40:00,73.99,74.0,73.98,73.98,38400.0,49.7444,49.7511,49.7377,49.7377,38400.0
2013-05-07 13:50:00,73.98,74.01,73.97,73.98,84900.0,49.7377,49.7578,49.7309,49.7377,84900.0
2013-05-07 14:00:00,73.98,74.0,73.97,74.0,28500.0,49.7377,49.7511,49.7309,49.7511,28500.0
2013-05-07 14:10:00,73.99,74.0,73.97,73.98,84800.0,49.7444,49.7511,49.7309,49.7377,84800.0
2013-05-07 14:20:00,73.97,73.99,73.97,73.97,44900.0,49.7309,49.7444,49.7309,49.7309,44900.0
2013-05-07 14:30:00,73.98,73.98,73.9,73.92,64200.0,49.7377,49.7377,49.6839,49.6973,64200.0
2013-05-07 14:40:00,73.92,73.97,73.92,73.96,71600.0,49.6973,49.7309,49.6973,49.7242,71600.0
2013-05-07 14:50:00,73.95,74.0,73.94,73.98,34600.0,49.7175,49.7511,49.7108,49.7377,34600.0
2013-05-07 15:00:00,73.99,74.0,73.95,73.97,33500.0,49.7444,49.7511,49.7175,49.7309,33500.0
2013-05-07 15:10:00,73.97,74.0,73.97,73.98,87700.0,49.7309,49.7511,49.7309,49.7377,87700.0
2013-05-07 15:20:00,73.98,73.98,73.94,73.95,127000.0,49.7377,49.7377,49.7108,49.7175,127000.0
2013-05-07 15:30:00,73.96,73.98,73.93,73.95,127600.0,49.7242,49.7377,49.7041,49.7175,127600.0
2013-05-07 15:40:00,73.95,74.0,73.94,73.95,225300.0,49.7175,49.7511,49.7108,49.7175,225300.0
2013-05-07 15:50:00,73.95,74.02,73.94,74.02,1161400.0,49.7175,49.7646,49.7108,49.7646,1161400.0
2013-05-08 09:30:00,73.89,73.95,73.79,73.84,302700.0,49.6772,49.7175,49.6099,49.6435,302700.0
2013-05-08 09:40:00,73.87,74.06,73.87,74.05,74700.0,49.6637,49.7915,49.6637,49.7847,74700.0
2013-05-08 09:50:00,74.04,74.09,74.03,74.09,55800.0,49.778,49.8116,49.7713,49.8116,55800.0
2013-05-08 10:00:00,74.09,74.14,73.97,74.03,200900.0,49.8116,49.8452,49.7309,49.7713,200900.0
2013-05-08 10:10:00,74.04,74.13,74.04,74.05,106400.0,49.778,49.8385,49.778,49.7847,106400.0
2013-05-08 10:20:00,74.06,74.16,74.06,74.16,50500.0,49.7915,49.8587,49.7915,49.8587,50500.0
2013-05-08 10:30:00,74.15,74.25,74.14,74.22,190400.0,49.852,49.9192,49.8452,49.899,190400.0
2013-05-08 10:40:00,74.21,74.25,74.16,74.24,83400.0,49.8923,49.9192,49.8587,49.9125,83400.0
2013-05-08 10:50:00,74.23,74.24,74.15,74.16,82700.0,49.9057,49.9125,49.852,49.8587,82700.0
2013-05-08 11:00:00,74.16,74.21,74.15,74.21,185500.0,49.8587,49.8923,49.852,49.8923,185500.0
2013-05-08 11:10:00,74.21,74.27,74.2,74.24,120100.0,49.8923,49.9326,49.8856,49.9125,120100.0
2013-05-08 11:20:00,74.23,74.24,74.18,74.22,79000.0,49.9057,49.9125,49.8721,49.899,79000.0
2013-05-08 11:30:00,74.22,74.25,74.22,74.23,61400.0,49.899,49.9192,49.899,49.9057,61400.0
2013-05-08 11:40:00,74.22,74.23,74.2,74.21,44600.0,49.899,49.9057,49.8856,49.8923,44600.0
2013-05-08 11:50:00,74.21,74.26,74.19,74.24,92600.0,49.8923,49.9259,49.8789,49.9125,92600.0
2013-05-08 12:00:00,74.24,74.31,74.24,74.3,42500.0,49.9125,49.9595,49.9125,49.9528,42500.0
2013-05-08 12:10:00,74.31,74.31,74.24,74.24,43700.0,49.9595,49.9595,49.9125,49.9125,43700.0
2013-05-08 12:20:00,74.24,74.28,74.23,74.25,65200.0,49.9125,49.9394,49.9057,49.9192,65200.0
2013-05-08 12:30:00,74.24,74.26,74.19,74.21,166500.0,49.9125,49.9259,49.8789,49.8923,166500.0
2013-05-08 12:40:00,74.21,74.23,74.18,74.22,74800.0,49.8923,49.9057,49.8721,49.899,74800.0
2013-05-08 12:50:00,74.22,74.23,74.17,74.2,87000.0,49.899,49.9057,49.8654,49.8856,87000.0
2013-05-08 13:00:00,74.2,74.21,74.17,74.17,47300.0,49.8856,49.8923,49.8654,49.8654,47300.0
2013-05-08 13:10:00,74.17,74.19,74.14,74.15,123900.0,49.8654,49.8789,49.8452,49.852,123900.0
2013-05-08 13:20:00,74.16,74.16,74.08,74.1,116600.0,49.8587,49.8587,49.8049,49.8183,116600.0
2013-05-08 13:30:00,74.1,74.13,74.08,74.09,89300.0,49.8183,49.8385,49.8049,49.8116,89300.0
2013-05-08 13:40:00,74.08,74.08,74.05,74.06,57700.0,49.8049,49.8049,49.7847,49.7915,57700.0
2013-05-08 13:50:00,74.06,74.06,73.98,73.98,79500.0,49.7915,49.7915,49.7377,49.7377,79500.0
2013-05-08 14:00:00,73.98,74.01,73.97,73.98,120200.0,49.7377,49.7578,49.7309,49.7377,120200.0
2013-05-08 14:10:00,73.97,73.98,73.92,73.93,94300.0,49.7309,49.7377,49.6973,49.7041,94300.0
2013-05-08 14:20:00,73.92,73.97,73.92,73.97,49100.0,49.6973,49.7309,49.6973,49.7309,49100.0
2013-05-08 14:30:00,73.97,73.97,73.83,73.89,270500.0,49.7309,49.7309,49.6368,49.6772,270500.0
2013-05-08 14:40:00,73.89,73.93,73.83,73.92,94600.0,49.6772,49.7041,49.6368,49.6973,94600.0
2013-05-08 14:50:00,73.93,73.95,73.91,73.92,110200.0,49.7041,49.7175,49.6906,49.6973,110200.0
2013-05-08 15:00:00,73.91,73.96,73.91,73.96,57900.0,49.6906,49.7242,49.6906,49.7242,57900.0
2013-05-08 15:10:00,73.95,74.03,73.95,74.03,146400.0,49.7175,49.7713,49.7175,49.7713,146400.0
2013-05-08 15:20:00,74.03,74.13,74.03,74.1,208000.0,49.7713,49.8385,49.7713,49.8183,208000.0
2013-05-08 15:30:00,74.09,74.11,74.05,74.05,77600.0,49.8116,49.8251,49.7847,49.7847,77600.0
2013-05-08 15:40:00,74.05,74.12,74.05,74.08,225200.0,49.7847,49.8318,49.7847,49.8049,225200.0
2013-05-08 15:50:00,74.09,74.25,74.07,74.2,830600.0,49.8116,49.9192,49.7982,49.8856,830600.0
2013-05-09 09:30:00,74.2,74.25,73.94,73.96,276100.0,49.8856,49.9192,49.7108,49.7242,276100.0
2013-05-09 09:40:00,73.96,74.12,73.95,73.95,381600.0,49.7242,49.8318,49.7175,49.7175,381600.0
2013-05-09 09:50:00,73.95,73.96,73.82,73.86,274900.0,49.7175,49.7242,49.6301,49.657,274900.0
2013-05-09 10:00:00,73.86,73.87,73.79,73.84,121700.0,49.657,49.6637,49.6099,49.6435,121700.0
2013-05-09 10:10:00,73.85,73.87,73.73,73.74,146400.0,49.6503,49.6637,49.5696,49.5763,146400.0
2013-05-09 10:20:00,73.74,73.76,73.67,73.69,358500.0,49.5763,49.5898,49.5293,49.5427,358500.0
2013-05-09 10:30:00,73.69,73.85,73.67,73.85,286000.0,49.5427,49.6503,49.5293,49.6503,286000.0
2013-05-09 10:40:00,73.85,73.94,73.83,73.92,271300.0,49.6503,49.7108,49.6368,49.6973,271300.0
2013-05-09 10:50:00,73.92,73.98,73.89,73.95,136600.0,49.6973,49.7377,49.6772,49.7175,136600.0
2013-05-09 11:00:00,73.94,74.0,73.89,73.92,73500.0,49.7108,49.7511,49.6772,49.6973,73500.0
2013-05-09 11:10:00,73.92,73.94,73.82,73.84,76000.0,49.6973,49.7108,49.6301,49.6435,76000.0
2013-05-09 11:20:00,73.84,73.88,73.82,73.87,37600.0,49.6435,49.6704,49.6301,49.6637,37600.0
2013-05-09 11:30:00,73.86,73.9,73.82,73.83,79200.0,49.657,49.6839,49.6301,49.6368,79200.0
2013-05-09 11:40:00,73.84,73.91,73.84,73.91,109400.0,49.6435,49.6906,49.6435,49.6906,109400.0
2013-05-09 11:50:00,73.91,73.91,73.86,73.86,53800.0,49.6906,49.6906,49.657,49.657,53800.0
2013-05-09 12:00:00,73.87,73.87,73.8,73.84,58100.0,49.6637,49.6637,49.6167,49.6435,58100.0
2013-05-09 12:10:00,73.85,73.87,73.82,73.85,68300.0,49.6503,49.6637,49.6301,49.6503,68300.0
2013-05-09 12:20:00,73.85,73.87,73.81,73.85,52300.0,49.6503,49.6637,49.6234,49.6503,52300.0
2013-05-09 12:30:00,73.85,73.95,73.84,73.95,55100.0,49.6503,49.7175,49.6435,49.7175,55100.0
2013-05-09 12:40:00,73.96,73.98,73.94,73.97,27000.0,49.7242,49.7377,49.7108,49.7309,27000.0
2013-05-09 12:50:00,73.96,74.03,73.94,74.02,84900.0,49.7242,49.7713,49.7108,49.7646,84900.0
2013-05-09 13:00:00,74.02,74.02,73.98,73.99,58400.0,49.7646,49.7646,49.7377,49.7444,58400.0
2013-05-09 13:10:00,73.99,73.99,73.95,73.98,102600.0,49.7444,49.7444,49.7175,49.7377,102600.0
2013-05-09 13:20:00,73.99,74.0,73.96,73.97,80400.0,49.7444,49.7511,49.7242,49.7309,80400.0
2013-05-09 13:30:00,73.98,74.03,73.98,74.02,96300.0,49.7377,49.7713,49.7377,49.7646,96300.0
2013-05-09 13:40:00,74.02,74.07,74.01,74.03,141700.0,49.7646,49.7982,49.7578,49.7713,141700.0
2013-05-09 13:50:00,74.03,74.08,74.01,74.05,60900.0,49.7713,49.8049,49.7578,49.7847,60900.0
2013-05-09 14:00:00,74.05,74.05,73.98,73.98,90100.0,49.7847,49.7847,49.7377,49.7377,90100.0
2013-05-09 14:10:00,73.97,73.98,73.91,73.92,29400.0,49.7309,49.7377,49.6906,49.6973,29400.0
2013-05-09 14:20:00,73.92,73.96,73.88,73.94,76200.0,49.6973,49.7242,49.6704,49.7108,76200.0
2013-05-09 14:30:00,73.95,73.97,73.87,73.88,73900.0,49.7175,49.7309,49.6637,49.6704,73900.0
2013-05-09 14:40:00,73.87,73.89,73.83,73.86,70600.0,49.6637,49.6772,49.6368,49.657,70600.0
2013-05-09 14:50:00,73.85,73.88,73.77,73.79,71000.0,49.6503,49.6704,49.5965,49.6099,71000.0
2013-05-09 15:00:00,73.8,73.82,73.69,73.77,216300.0,49.6167,49.6301,49.5427,49.5965,216300.0
2013-05-09 15:10:00,73.77,73.81,73.74,73.8,129000.0,49.5965,49.6234,49.5763,49.6167,129000.0
2013-05-09 15:20:00,73.8,73.85,73.78,73.82,127700.0,49.6167,49.6503,49.6032,49.6301,127700.0
2013-05-09 15:30:00,73.82,73.86,73.78,73.78,76900.0,49.6301,49.657,49.6032,49.6032,76900.0
2013-05-09 15:40:00,73.78,73.81,73.69,73.76,240100.0,49.6032,49.6234,49.5427,49.5898,240100.0
2013-05-09 15:50:00,73.75,73.76,73.6,73.76,2375500.0,49.583,49.5898,49.4822,49.5898,2375500.0
2013-05-10 09:30:00,73.99,74.0,73.79,73.81,128000.0,49.7444,49.7511,49.6099,49.6234,128000.0
2013-05-10 09:40:00,73.81,73.83,73.65,73.72,86400.0,49.6234,49.6368,49.5158,49.5629,86400.0
2013-05-10 09:50:00,73.72,73.89,73.71,73.88,103700.0,49.5629,49.6772,49.5561,49.6704,103700.0
2013-05-10 10:00:00,73.88,73.97,73.88,73.96,222800.0,49.6704,49.7309,49.6704,49.7242,222800.0
2013-05-10 10:10:00,73.96,73.98,73.86,73.89,88400.0,49.7242,49.7377,49.657,49.6772,88400.0
2013-05-10 10:20:00,73.88,73.9,73.81,73.84,102700.0,49.6704,49.6839,49.6234,49.6435,102700.0
2013-05-10 10:30:00,73.84,73.84,73.65,73.69,295900.0,49.6435,49.6435,49.5158,49.5427,295900.0
2013-05-10 10:40:00,73.69,73.81,73.69,73.77,94200.0,49.5427,49.6234,49.5427,49.5965,94200.0
2013-05-10 10:50:00,73.79,73.91,73.78,73.9,165100.0,49.6099,49.6906,49.6032,49.6839,165100.0
2013-05-10 11:00:00,73.91,73.93,73.86,73.91,103100.0,49.6906,49.7041,49.657,49.6906,103100.0
2013-05-10 11:10:00,73.91,73.92,73.81,73.83,87700.0,49.6906,49.6973,49.6234,49.6368,87700.0
2013-05-10 11:20:00,73.83,73.84,73.77,73.84,121900.0,49.6368,49.6435,49.5965,49.6435,121900.0
2013-05-10 11:30:00,73.85,73.91,73.82,73.87,232000.0,49.6503,49.6906,49.6301,49.6637,232000.0
2013-05-10 11:40:00,73.86,73.88,73.83,73.84,236500.0,49.657,49.6704,49.6368,49.6435,236500.0
2013-05-10 11:50:00,73.83,73.83,73.71,73.73,118800.0,49.6368,49.6368,49.5561,49.5696,118800.0
2013-05-10 12:00:00,73.73,73.74,73.66,73.66,111400.0,49.5696,49.5763,49.5225,49.5225,111400.0
2013-05-10 12:10:00,73.66,73.79,73.66,73.79,92200.0,49.5225,49.6099,49.5225,49.6099,92200.0
2013-05-10 12:20:00,73.8,73.83,73.79,73.82,73600.0,49.6167,49.6368,49.6099,49.6301,73600.0
2013-05-10 12:30:00,73.82,73.82,73.73,73.74,79700.0,49.6301,49.6301,49.5696,49.5763,79700.0
2013-05-10 12:40:00,73.73,73.83,73.73,73.77,78100.0,49.5696,49.6368,49.5696,49.5965,78100.0
2013-05-10 12:50:00,73.78,73.84,73.77,73.78,43800.0,49.6032,49.6435,49.5965,49.6032,43800.0
2013-05-10 13:00:00,73.77,73.81,73.76,73.79,92900.0,49.5965,49.6234,49.5898,49.6099,92900.0
2013-05-10 13:10:00,73.78,73.79,73.68,73.7,152300.0,49.6032,49.6099,49.536,49.5494,152300.0
2013-05-10 13:20:00,73.69,73.81,73.68,73.79,139300.0,49.5427,49.6234,49.536,49.6099,139300.0
2013-05-10 13:30:00,73.79,73.81,73.76,73.76,45200.0,49.6099,49.6234,49.5898,49.5898,45200.0
2013-05-10 13:40:00,73.76,73.8,73.76,73.79,43100.0,49.5898,49.6167,49.5898,49.6099,43100.0
2013-05-10 13:50:00,73.79,73.8,73.74,73.74,36700.0,49.6099,49.6167,49.5763,49.5763,36700.0
2013-05-10 14:00:00,73.74,73.78,73.72,73.78,61800.0,49.5763,49.6032,49.5629,49.6032,61800.0
2013-05-10 14:10:00,73.78,73.79,73.73,73.75,54300.0,49.6032,49.6099,49.5696,49.583,54300.0
2013-05-10 14:20:00,73.75,73.81,73.73,73.8,28200.0,49.583,49.6234,49.5696,49.6167,28200.0
2013-05-10 14:30:00,73.8,73.82,73.76,73.78,47200.0,49.6167,49.6301,49.5898,49.6032,47200.0
2013-05-10 14:40:00,73.79,73.82,73.78,73.79,39300.0,49.6099,49.6301,49.6032,49.6099,39300.0
2013-05-10 14:50:00,73.8,73.8,73.76,73.77,44700.0,49.6167,49.6167,49.5898,49.5965,44700.0
2013-05-10 15:00:00,73.77,73.8,73.77,73.8,38300.0,49.5965,49.6167,49.5965,49.6167,38300.0
2013-05-10 15:10:00,73.8,73.81,73.77,73.77,63200.0,49.6167,49.6234,49.5965,49.5965,63200.0
2013-05-10 15:20:00,73.78,73.81,73.76,73.78,58900.0,49.6032,49.6234,49.5898,49.6032,58900.0
2013-05-10 15:30:00,73.78,73.79,73.74,73.75,49800.0,49.6032,49.6099,49.5763,49.583,49800.0
2013-05-10 15:40:00,73.75,73.84,73.75,73.84,246600.0,49.583,49.6435,49.583,49.6435,246600.0
2013-05-10 15:50:00,73.84,73.86,73.8,73.84,377300.0,49.6435,49.657,49.6167,49.6435,377300.0
2013-05-13 09:30:00,73.84,73.91,73.78,73.81,120800.0,49.6435,49.6906,49.6032,49.6234,120800.0
2013-05-13 09:40:00,73.85,73.89,73.8,73.87,102400.0,49.6503,49.6772,49.6167,49.6637,102400.0
2013-05-13 09:50:00,73.87,73.87,73.67,73.74,203800.0,49.6637,49.6637,49.5293,49.5763,203800.0
2013-05-13 10:00:00,73.74,73.82,73.65,73.79,180200.0,49.5763,49.6301,49.5158,49.6099,180200.0
2013-05-13 10:10:00,73.79,73.84,73.74,73.78,117900.0,49.6099,49.6435,49.5763,49.6032,117900.0
2013-05-13 10:20:00,73.78,73.78,73.68,73.73,56000.0,49.6032,49.6032,49.536,49.5696,56000.0
2013-05-13 10:30:00,73.72,73.73,73.67,73.72,40800.0,49.5629,49.5696,49.5293,49.5629,40800.0
2013-05-13 10:40:00,73.72,73.79,73.71,73.78,88600.0,49.5629,49.6099,49.5561,49.6032,88600.0
2013-05-13 10:50:00,73.78,73.79,73.74,73.75,68500.0,49.6032,49.6099,49.5763,49.583,68500.0
2013-05-13 11:00:00,73.75,73.77,73.71,73.75,43700.0,49.583,49.5965,49.5561,49.583,43700.0
2013-05-13 11:10:00,73.75,73.77,73.72,73.74,55900.0,49.583,49.5965,49.5629,49.5763,55900.0
2013-05-13 11:20:00,73.73,73.77,73.7,73.76,80300.0,49.5696,49.5965,49.5494,49.5898,80300.0
2013-05-13 11:30:00,73.76,73.85,73.75,73.83,115100.0,49.5898,49.6503,49.583,49.6368,115100.0
2013-05-13 11:40:00,73.84,73.84,73.7,73.74,194300.0,49.6435,49.6435,49.5494,49.5763,194300.0
2013-05-13 11:50:00,73.74,73.77,73.71,73.77,144900.0,49.5763,49.5965,49.5561,49.5965,144900.0
2013-05-13 12:00:00,73.78,73.93,73.77,73.93,63000.0,49.6032,49.7041,49.5965,49.7041,63000.0
2013-05-13 12:10:00,73.93,73.98,73.92,73.95,140100.0,49.7041,49.7377,49.6973,49.7175,140100.0
2013-05-13 12:20:00,73.95,73.98,73.92,73.94,46700.0,49.7175,49.7377,49.6973,49.7108,46700.0
2013-05-13 12:30:00,73.94,73.97,73.93,73.96,44100.0,49.7108,49.7309,49.7041,49.7242,44100.0
2013-05-13 12:40:00,73.96,73.97,73.93,73.96,51800.0,49.7242,49.7309,49.7041,49.7242,51800.0
2013-05-13 12:50:00,73.95,73.96,73.94,73.95,96000.0,49.7175,49.7242,49.7108,49.7175,96000.0
2013-05-13 13:00:00,73.96,73.97,73.95,73.96,42000.0,49.7242,49.7309,49.7175,49.7242,42000.0
2013-05-13 13:10:00,73.96,74.02,73.96,74.02,89100.0,49.7242,49.7646,49.7242,49.7646,89100.0
2013-05-13 13:20:00,74.02,74.03,73.99,74.02,77800.0,49.7646,49.7713,49.7444,49.7646,77800.0
2013-05-13 13:30:00,74.01,74.02,73.98,73.98,108400.0,49.7578,49.7646,49.7377,49.7377,108400.0
2013-05-13 13:40:00,73.98,73.99,73.92,73.92,49700.0,49.7377,49.7444,49.6973,49.6973,49700.0
2013-05-13 13:50:00,73.93,73.95,73.92,73.93,39300.0,49.7041,49.7175,49.6973,49.7041,39300.0
2013-05-13 14:00:00,73.93,73.96,73.91,73.94,47800.0,49.7041,49.7242,49.6906,49.7108,47800.0
2013-05-13 14:10:00,73.94,73.95,73.86,73.86,95400.0,49.7108,49.7175,49.657,49.657,95400.0
2013-05-13 14:20:00,73.87,73.92,73.85,73.91,42500.0,49.6637,49.6973,49.6503,49.6906,42500.0
2013-05-13 14:30:00,73.91,73.97,73.9,73.95,92100.0,49.6906,49.7309,49.6839,49.7175,92100.0
2013-05-13 14:40:00,73.96,73.97,73.92,73.95,44900.0,49.7242,49.7309,49.6973,49.7175,44900.0
2013-05-13 14:50:00,73.95,73.97,73.94,73.97,29900.0,49.7175,49.7309,49.7108,49.7309,29900.0
2013-05-13 15:00:00,73.97,74.0,73.94,73.96,87800.0,49.7309,49.7511,49.7108,49.7242,87800.0
2013-05-13 15:10:00,73.95,73.95,73.88,73.94,74100.0,49.7175,49.7175,49.6704,49.7108,74100.0
2013-05-13 15:20:00,73.93,73.93,73.86,73.88,188100.0,49.7041,49.7041,49.657,49.6704,188100.0
2013-05-13 15:30:00,73.88,73.91,73.86,73.9,74400.0,49.6704,49.6906,49.657,49.6839,74400.0
2013-05-13 15:40:00,73.9,73.91,73.83,73.86,148300.0,49.6839,49.6906,49.6368,49.657,148300.0
2013-05-13 15:50:00,73.86,73.98,73.84,73.98,473700.0,49.657,49.7377,49.6435,49.7377,473700.0
2013-05-14 09:30:00,74.03,74.3,74.03,74.28,177300.0,49.7713,49.9528,49.7713,49.9394,177300.0
2013-05-14 09:40:00,74.28,74.37,74.22,74.24,170600.0,49.9394,49.9999,49.899,49.9125,170600.0
2013-05-14 09:50:00,74.25,74.29,74.16,74.18,176500.0,49.9192,49.9461,49.8587,49.8721,176500.0
2013-05-14 10:00:00,74.19,74.28,74.18,74.19,277000.0,49.8789,49.9394,49.8721,49.8789,277000.0
2013-05-14 10:10:00,74.2,74.34,74.2,74.29,108300.0,49.8856,49.9797,49.8856,49.9461,108300.0
2013-05-14 10:20:00,74.28,74.35,74.25,74.35,88300.0,49.9394,49.9864,49.9192,49.9864,88300.0
2013-05-14 10:30:00,74.35,74.42,74.33,74.4,209800.0,49.9864,50.0335,49.973,50.02,209800.0
2013-05-14 10:40:00,74.4,74.45,74.38,74.43,87400.0,50.02,50.0537,50.0066,50.0402,87400.0
2013-05-14 10:50:00,74.42,74.43,74.38,74.4,78400.0,50.0335,50.0402,50.0066,50.02,78400.0
2013-05-14 11:00:00,74.4,74.44,74.4,74.44,70500.0,50.02,50.0469,50.02,50.0469,70500.0
2013-05-14 11:10:00,74.44,74.44,74.4,74.43,128600.0,50.0469,50.0469,50.02,50.0402,128600.0
2013-05-14 11:20:00,74.43,74.45,74.39,74.4,148300.0,50.0402,50.0537,50.0133,50.02,148300.0
2013-05-14 11:30:00,74.4,74.46,74.4,74.46,83600.0,50.02,50.0604,50.02,50.0604,83600.0
2013-05-14 11:40:00,74.45,74.49,74.42,74.45,82300.0,50.0537,50.0805,50.0335,50.0537,82300.0
2013-05-14 11:50:00,74.45,74.47,74.43,74.47,55900.0,50.0537,50.0671,50.0402,50.0671,55900.0
2013-05-14 12:00:00,74.46,74.46,74.45,74.45,65600.0,50.0604,50.0604,50.0537,50.0537,65600.0
2013-05-14 12:10:00,74.45,74.45,74.4,74.4,243900.0,50.0537,50.0537,50.02,50.02,243900.0
2013-05-14 12:20:00,74.4,74.4,74.31,74.32,146700.0,50.02,50.02,49.9595,49.9663,146700.0
2013-05-14 12:30:00,74.31,74.32,74.28,74.29,112700.0,49.9595,49.9663,49.9394,49.9461,112700.0
2013-05-14 12:40:00,74.29,74.3,74.26,74.3,118600.0,49.9461,49.9528,49.9259,49.9528,118600.0
2013-05-14 12:50:00,74.3,74.32,74.29,74.3,73300.0,49.9528,49.9663,49.9461,49.9528,73300.0
2013-05-14 13:00:00,74.31,74.36,74.3,74.35,40600.0,49.9595,49.9931,49.9528,49.9864,40600.0
2013-05-14 13:10:00,74.35,74.37,74.33,74.35,32000.0,49.9864,49.9999,49.973,49.9864,32000.0
2013-05-14 13:20:00,74.34,74.36,74.33,74.34,45300.0,49.9797,49.9931,49.973,49.9797,45300.0
2013-05-14 13:30:00,74.34,74.39,74.34,74.38,33100.0,49.9797,50.0133,49.9797,50.0066,33100.0
2013-05-14 13:40:00,74.37,74.38,74.35,74.36,30400.0,49.9999,50.0066,49.9864,49.9931,30400.0
2013-05-14 13:50:00,74.37,74.37,74.23,74.26,102900.0,49.9999,49.9999,49.9057,49.9259,102900.0
2013-05-14 14:00:00,74.25,74.26,74.2,74.25,42500.0,49.9192,49.9259,49.8856,49.9192,42500.0
2013-05-14 14:10:00,74.25,74.3,74.24,74.29,31600.0,49.9192,49.9528,49.9125,49.9461,31600.0
2013-05-14 14:20:00,74.28,74.3,74.25,74.29,37700.0,49.9394,49.9528,49.9192,49.9461,37700.0
2013-05-14 14:30:00,74.29,74.33,74.26,74.31,54700.0,49.9461,49.973,49.9259,49.9595,54700.0
2013-05-14 14:40:00,74.32,74.32,74.21,74.22,55900.0,49.9663,49.9663,49.8923,49.899,55900.0
2013-05-14 14:50:00,74.22,74.22,74.16,74.19,106300.0,49.899,49.899,49.8587,49.8789,106300.0
2013-05-14 15:00:00,74.19,74.27,74.19,74.21,72000.0,49.8789,49.9326,49.8789,49.8923,72000.0
2013-05-14 15:10:00,74.21,74.26,74.2,74.26,87900.0,49.8923,49.9259,49.8856,49.9259,87900.0
2013-05-14 15:20:00,74.25,74.26,74.2,74.2,99200.0,49.9192,49.9259,49.8856,49.8856,99200.0
2013-05-14 15:30:00,74.2,74.29,74.2,74.27,203100.0,49.8856,49.9461,49.8856,49.9326,203100.0
2013-05-14 15:40:00,74.27,74.35,74.27,74.35,150200.0,49.9326,49.9864,49.9326,49.9864,150200.0
2013-05-14 15:50:00,74.34,74.36,74.27,74.33,1093300.0,49.9797,49.9931,49.9326,49.973,1093300.0
2013-05-15 09:30:00,74.34,74.46,74.15,74.15,265200.0,49.9797,50.0604,49.852,49.852,265200.0
2013-05-15 09:40:00,74.15,74.16,73.98,74.06,360300.0,49.852,49.8587,49.7377,49.7915,360300.0
2013-05-15 09:50:00,74.05,74.17,74.03,74.14,87200.0,49.7847,49.8654,49.7713,49.8452,87200.0
2013-05-15 10:00:00,74.15,74.22,74.15,74.17,167400.0,49.852,49.899,49.852,49.8654,167400.0
2013-05-15 10:10:00,74.16,74.21,74.13,74.2,247500.0,49.8587,49.8923,49.8385,49.8856,247500.0
2013-05-15 10:20:00,74.2,74.28,74.17,74.2,255000.0,49.8856,49.9394,49.8654,49.8856,255000.0
2013-05-15 10:30:00,74.2,74.27,74.2,74.26,102900.0,49.8856,49.9326,49.8856,49.9259,102900.0
2013-05-15 10:40:00,74.26,74.28,74.2,74.25,114000.0,49.9259,49.9394,49.8856,49.9192,114000.0
2013-05-15 10:50:00,74.25,74.43,74.25,74.43,173700.0,49.9192,50.0402,49.9192,50.0402,173700.0
2013-05-15 11:00:00,74.42,74.47,74.38,74.43,146000.0,50.0335,50.0671,50.0066,50.0402,146000.0
2013-05-15 11:10:00,74.43,74.47,74.41,74.43,61100.0,50.0402,50.0671,50.0268,50.0402,61100.0
2013-05-15 11:20:00,74.43,74.46,74.4,74.43,57800.0,50.0402,50.0604,50.02,50.0402,57800.0
2013-05-15 11:30:00,74.43,74.54,74.42,74.54,55200.0,50.0402,50.1142,50.0335,50.1142,55200.0
2013-05-15 11:40:00,74.54,74.56,74.5,74.55,210300.0,50.1142,50.1276,50.0873,50.1209,210300.0
2013-05-15 11:50:00,74.55,74.61,74.54,74.6,138300.0,50.1209,50.1612,50.1142,50.1545,138300.0
2013-05-15 12:00:00,74.6,74.67,74.57,74.66,165900.0,50.1545,50.2016,50.1343,50.1948,165900.0
2013-05-15 12:10:00,74.64,74.73,74.64,74.72,203000.0,50.1814,50.2419,50.1814,50.2352,203000.0
2013-05-15 12:20:00,74.73,74.73,74.68,74.68,88300.0,50.2419,50.2419,50.2083,50.2083,88300.0
2013-05-15 12:30:00,74.69,74.78,74.68,74.76,131200.0,50.215,50.2755,50.2083,50.2621,131200.0
2013-05-15 12:40:00,74.76,74.81,74.76,74.81,227300.0,50.2621,50.2957,50.2621,50.2957,227300.0
2013-05-15 12:50:00,74.8,74.82,74.79,74.81,134000.0,50.289,50.3024,50.2822,50.2957,134000.0
2013-05-15 13:00:00,74.81,74.81,74.75,74.79,138400.0,50.2957,50.2957,50.2553,50.2822,138400.0
2013-05-15 13:10:00,74.79,74.8,74.77,74.78,86600.0,50.2822,50.289,50.2688,50.2755,86600.0
2013-05-15 13:20:00,74.79,74.79,74.74,74.74,59200.0,50.2822,50.2822,50.2486,50.2486,59200.0
2013-05-15 13:30:00,74.74,74.76,74.73,74.73,101400.0,50.2486,50.2621,50.2419,50.2419,101400.0
2013-05-15 13:40:00,74.74,74.74,74.7,74.7,85900.0,50.2486,50.2486,50.2217,50.2217,85900.0
2013-05-15 13:50:00,74.71,74.72,74.62,74.62,146400.0,50.2285,50.2352,50.1679,50.1679,146400.0
2013-05-15 14:00:00,74.62,74.64,74.58,74.58,46600.0,50.1679,50.1814,50.1411,50.1411,46600.0
2013-05-15 14:10:00,74.58,74.59,74.52,74.53,48300.0,50.1411,50.1478,50.1007,50.1074,48300.0
2013-05-15 14:20:00,74.53,74.57,74.51,74.54,77200.0,50.1074,50.1343,50.094,50.1142,77200.0
2013-05-15 14:30:00,74.55,74.56,74.52,74.53,44400.0,50.1209,50.1276,50.1007,50.1074,44400.0
2013-05-15 14:40:00,74.53,74.55,74.43,74.54,84600.0,50.1074,50.1209,50.0402,50.1142,84600.0
2013-05-15 14:50:00,74.53,74.55,74.45,74.52,131600.0,50.1074,50.1209,50.0537,50.1007,131600.0
2013-05-15 15:00:00,74.52,74.54,74.48,74.54,142200.0,50.1007,50.1142,50.0738,50.1142,142200.0
2013-05-15 15:10:00,74.54,74.62,74.53,74.55,134400.0,50.1142,50.1679,50.1074,50.1209,134400.0
2013-05-15 15:20:00,74.54,74.6,74.53,74.58,152600.0,50.1142,50.1545,50.1074,50.1411,152600.0
2013-05-15 15:30:00,74.57,74.66,74.57,74.65,194300.0,50.1343,50.1948,50.1343,50.1881,194300.0
2013-05-15 15:40:00,74.64,74.72,74.62,74.7,529900.0,50.1814,50.2352,50.1679,50.2217,529900.0
2013-05-15 15:50:00,74.69,75.01,74.69,74.97,4628800.0,50.215,50.4301,50.215,50.4033,4628800.0
2013-05-16 09:30:00,74.73,75.11,74.73,75.08,315100.0,50.2419,50.4974,50.2419,50.4772,315100.0
2013-05-16 09:40:00,75.07,75.17,75.06,75.1,662600.0,50.4705,50.5377,50.4638,50.4907,662600.0
2013-05-16 09:50:00,75.09,75.16,74.97,74.99,227700.0,50.4839,50.531,50.4033,50.4167,227700.0
2013-05-16 10:00:00,74.97,74.99,74.77,74.81,448200.0,50.4033,50.4167,50.2688,50.2957,448200.0
2013-05-16 10:10:00,74.81,74.96,74.81,74.93,166500.0,50.2957,50.3965,50.2957,50.3764,166500.0
2013-05-16 10:20:00,74.93,75.0,74.89,74.93,321500.0,50.3764,50.4234,50.3495,50.3764,321500.0
2013-05-16 10:30:00,74.93,75.01,74.91,74.97,147500.0,50.3764,50.4301,50.3629,50.4033,147500.0
2013-05-16 10:40:00,74.96,75.02,74.91,74.92,97100.0,50.3965,50.4369,50.3629,50.3696,97100.0
2013-05-16 10:50:00,74.92,74.99,74.89,74.93,136400.0,50.3696,50.4167,50.3495,50.3764,136400.0
2013-05-16 11:00:00,74.93,74.96,74.9,74.91,71000.0,50.3764,50.3965,50.3562,50.3629,71000.0
2013-05-16 11:10:00,74.92,74.99,74.9,74.95,87800.0,50.3696,50.4167,50.3562,50.3898,87800.0
2013-05-16 11:20:00,74.95,74.95,74.91,74.92,36500.0,50.3898,50.3898,50.3629,50.3696,36500.0
2013-05-16 11:30:00,74.92,74.99,74.92,74.98,52900.0,50.3696,50.4167,50.3696,50.41,52900.0
2013-05-16 11:40:00,74.98,75.01,74.93,74.98,72200.0,50.41,50.4301,50.3764,50.41,72200.0
2013-05-16 11:50:00,74.98,75.01,74.97,74.98,43700.0,50.41,50.4301,50.4033,50.41,43700.0
2013-05-16 12:00:00,74.97,74.98,74.93,74.95,70400.0,50.4033,50.41,50.3764,50.3898,70400.0
2013-05-16 12:10:00,74.95,75.0,74.95,74.97,45000.0,50.3898,50.4234,50.3898,50.4033,45000.0
2013-05-16 12:20:00,74.97,74.97,74.93,74.94,30500.0,50.4033,50.4033,50.3764,50.3831,30500.0
2013-05-16 12:30:00,74.94,74.97,74.93,74.95,28600.0,50.3831,50.4033,50.3764,50.3898,28600.0
2013-05-16 12:40:00,74.95,74.97,74.9,74.9,699300.0,50.3898,50.4033,50.3562,50.3562,699300.0
2013-05-16 12:50:00,74.9,74.92,74.86,74.9,78700.0,50.3562,50.3696,50.3293,50.3562,78700.0
2013-05-16 13:00:00,74.89,74.91,74.89,74.91,48500.0,50.3495,50.3629,50.3495,50.3629,48500.0
2013-05-16 13:10:00,74.91,74.92,74.87,74.88,159800.0,50.3629,50.3696,50.336,50.3427,159800.0
2013-05-16 13:20:00,74.87,74.88,74.84,74.84,22900.0,50.336,50.3427,50.3159,50.3159,22900.0
2013-05-16 13:30:00,74.84,74.89,74.84,74.87,32700.0,50.3159,50.3495,50.3159,50.336,32700.0
2013-05-16 13:40:00,74.88,74.88,74.85,74.87,79900.0,50.3427,50.3427,50.3226,50.336,79900.0
2013-05-16 13:50:00,74.87,74.88,74.81,74.83,114500.0,50.336,50.3427,50.2957,50.3091,114500.0
2013-05-16 14:00:00,74.83,74.91,74.82,74.91,52900.0,50.3091,50.3629,50.3024,50.3629,52900.0
2013-05-16 14:10:00,74.9,74.96,74.89,74.92,73600.0,50.3562,50.3965,50.3495,50.3696,73600.0
2013-05-16 14:20:00,74.92,74.93,74.86,74.87,44400.0,50.3696,50.3764,50.3293,50.336,44400.0
2013-05-16 14:30:00,74.86,74.87,74.83,74.83,73000.0,50.3293,50.336,50.3091,50.3091,73000.0
2013-05-16 14:40:00,74.83,74.84,74.76,74.77,81700.0,50.3091,50.3159,50.2621,50.2688,81700.0
2013-05-16 14:50:00,74.77,74.78,74.66,74.66,103600.0,50.2688,50.2755,50.1948,50.1948,103600.0
2013-05-16 15:00:00,74.67,74.71,74.66,74.7,64200.0,50.2016,50.2285,50.1948,50.2217,64200.0
2013-05-16 15:10:00,74.71,74.71,74.58,74.58,87700.0,50.2285,50.2285,50.1411,50.1411,87700.0
2013-05-16 15:20:00,74.58,74.58,74.48,74.58,469700.0,50.1411,50.1411,50.0738,50.1411,469700.0
2013-05-16 15:30:00,74.58,74.58,74.5,74.54,553300.0,50.1411,50.1411,50.0873,50.1142,553300.0
2013-05-16 15:40:00,74.54,74.61,74.53,74.56,691300.0,50.1142,50.1612,50.1074,50.1276,691300.0
2013-05-16 15:50:00,74.56,74.76,74.54,74.73,2708100.0,50.1276,50.2621,50.1142,50.2419,2708100.0
2013-05-17 09:30:00,74.9,75.13,74.85,75.05,158500.0,50.3562,50.5108,50.3226,50.457,158500.0
2013-05-17 09:40:00,75.05,75.09,74.99,75.06,382300.0,50.457,50.4839,50.4167,50.4638,382300.0
2013-05-17 09:50:00,75.06,75.11,74.92,74.95,734300.0,50.4638,50.4974,50.3696,50.3898,734300.0
2013-05-17 10:00:00,74.95,75.03,74.88,74.97,720200.0,50.3898,50.4436,50.3427,50.4033,720200.0
2013-05-17 10:10:00,74.97,75.09,74.9,75.06,447900.0,50.4033,50.4839,50.3562,50.4638,447900.0
2013-05-17 10:20:00,75.06,75.1,74.94,74.94,166000.0,50.4638,50.4907,50.3831,50.3831,166000.0
2013-05-17 10:30:00,74.95,75.07,74.95,75.06,54800.0,50.3898,50.4705,50.3898,50.4638,54800.0
2013-05-17 10:40:00,75.06,75.11,75.02,75.02,62800.0,50.4638,50.4974,50.4369,50.4369,62800.0
2013-05-17 10:50:00,75.0,75.01,74.84,74.85,134200.0,50.4234,50.4301,50.3159,50.3226,134200.0
2013-05-17 11:00:00,74.84,74.88,74.83,74.86,387100.0,50.3159,50.3427,50.3091,50.3293,387100.0
2013-05-17 11:10:00,74.86,74.89,74.82,74.86,132400.0,50.3293,50.3495,50.3024,50.3293,132400.0
2013-05-17 11:20:00,74.87,74.89,74.83,74.88,100500.0,50.336,50.3495,50.3091,50.3427,100500.0
2013-05-17 11:30:00,74.88,74.91,74.86,74.89,42900.0,50.3427,50.3629,50.3293,50.3495,42900.0
2013-05-17 11:40:00,74.9,74.9,74.84,74.86,64900.0,50.3562,50.3562,50.3159,50.3293,64900.0
2013-05-17 11:50:00,74.87,74.88,74.83,74.84,75400.0,50.336,50.3427,50.3091,50.3159,75400.0
2013-05-17 12:00:00,74.84,74.86,74.81,74.82,132600.0,50.3159,50.3293,50.2957,50.3024,132600.0
2013-05-17 12:10:00,74.83,74.89,74.83,74.88,76000.0,50.3091,50.3495,50.3091,50.3427,76000.0
2013-05-17 12:20:00,74.88,74.88,74.84,74.86,61500.0,50.3427,50.3427,50.3159,50.3293,61500.0
2013-05-17 12:30:00,74.87,74.87,74.83,74.84,74700.0,50.336,50.336,50.3091,50.3159,74700.0
2013-05-17 12:40:00,74.83,74.84,74.8,74.8,86300.0,50.3091,50.3159,50.289,50.289,86300.0
2013-05-17 12:50:00,74.8,74.8,74.76,74.77,77900.0,50.289,50.289,50.2621,50.2688,77900.0
2013-05-17 13:00:00,74.76,74.77,74.69,74.76,347400.0,50.2621,50.2688,50.215,50.2621,347400.0
2013-05-17 13:10:00,74.77,74.85,74.77,74.8,154600.0,50.2688,50.3226,50.2688,50.289,154600.0
2013-05-17 13:20:00,74.8,74.83,74.79,74.82,82700.0,50.289,50.3091,50.2822,50.3024,82700.0
2013-05-17 13:30:00,74.82,74.86,74.82,74.84,38800.0,50.3024,50.3293,50.3024,50.3159,38800.0
2013-05-17 13:40:00,74.84,74.86,74.82,74.83,43800.0,50.3159,50.3293,50.3024,50.3091,43800.0
2013-05-17 13:50:00,74.84,74.84,74.81,74.82,25600.0,50.3159,50.3159,50.2957,50.3024,25600.0
2013-05-17 14:00:00,74.83,74.86,74.81,74.86,27800.0,50.3091,50.3293,50.2957,50.3293,27800.0
2013-05-17 14:10:00,74.86,74.93,74.85,74.93,63400.0,50.3293,50.3764,50.3226,50.3764,63400.0
2013-05-17 14:20:00,74.93,74.96,74.91,74.93,103800.0,50.3764,50.3965,50.3629,50.3764,103800.0
2013-05-17 14:30:00,74.94,74.99,74.93,74.95,51700.0,50.3831,50.4167,50.3764,50.3898,51700.0
2013-05-17 14:40:00,74.95,75.0,74.91,74.98,98100.0,50.3898,50.4234,50.3629,50.41,98100.0
2013-05-17 14:50:00,74.98,75.01,74.95,74.98,75800.0,50.41,50.4301,50.3898,50.41,75800.0
2013-05-17 15:00:00,74.98,75.03,74.98,75.03,142800.0,50.41,50.4436,50.41,50.4436,142800.0
2013-05-17 15:10:00,75.03,75.06,75.01,75.03,197300.0,50.4436,50.4638,50.4301,50.4436,197300.0
2013-05-17 15:20:00,75.03,75.11,75.02,75.11,419100.0,50.4436,50.4974,50.4369,50.4974,419100.0
2013-05-17 15:30:00,75.11,75.14,75.09,75.09,352400.0,50.4974,50.5175,50.4839,50.4839,352400.0
2013-05-17 15:40:00,75.09,75.15,75.08,75.13,910300.0,50.4839,50.5243,50.4772,50.5108,910300.0
2013-05-17 15:50:00,75.13,75.24,75.1,75.22,2923200.0,50.5108,50.5848,50.4907,50.5713,2923200.0
2013-05-20 09:30:00,75.23,75.26,74.98,75.13,1081900.0,50.5781,50.5982,50.41,50.5108,1081900.0
2013-05-20 09:40:00,75.14,75.2,75.11,75.15,401400.0,50.5175,50.5579,50.4974,50.5243,401400.0
2013-05-20 09:50:00,75.15,75.29,75.12,75.27,564100.0,50.5243,50.6184,50.5041,50.6049,564100.0
2013-05-20 10:00:00,75.27,75.35,75.27,75.29,219500.0,50.6049,50.6587,50.6049,50.6184,219500.0
2013-05-20 10:10:00,75.3,75.32,75.25,75.3,133800.0,50.6251,50.6386,50.5915,50.6251,133800.0
2013-05-20 10:20:00,75.3,75.31,75.22,75.26,109100.0,50.6251,50.6318,50.5713,50.5982,109100.0
2013-05-20 10:30:00,75.26,75.29,75.22,75.24,105200.0,50.5982,50.6184,50.5713,50.5848,105200.0
2013-05-20 10:40:00,75.24,75.29,75.21,75.24,206200.0,50.5848,50.6184,50.5646,50.5848,206200.0
2013-05-20 10:50:00,75.23,75.26,75.17,75.2,195500.0,50.5781,50.5982,50.5377,50.5579,195500.0
2013-05-20 11:00:00,75.21,75.27,75.2,75.21,54100.0,50.5646,50.6049,50.5579,50.5646,54100.0
2013-05-20 11:10:00,75.2,75.25,75.16,75.23,87000.0,50.5579,50.5915,50.531,50.5781,87000.0
2013-05-20 11:20:00,75.23,75.25,75.2,75.25,143400.0,50.5781,50.5915,50.5579,50.5915,143400.0
2013-05-20 11:30:00,75.25,75.3,75.24,75.28,40000.0,50.5915,50.6251,50.5848,50.6117,40000.0
2013-05-20 11:40:00,75.29,75.32,75.28,75.3,40800.0,50.6184,50.6386,50.6117,50.6251,40800.0
2013-05-20 11:50:00,75.29,75.33,75.28,75.28,75500.0,50.6184,50.6453,50.6117,50.6117,75500.0
2013-05-20 12:00:00,75.28,75.31,75.26,75.27,48700.0,50.6117,50.6318,50.5982,50.6049,48700.0
2013-05-20 12:10:00,75.27,75.3,75.23,75.24,57900.0,50.6049,50.6251,50.5781,50.5848,57900.0
2013-05-20 12:20:00,75.24,75.27,75.23,75.26,54300.0,50.5848,50.6049,50.5781,50.5982,54300.0
2013-05-20 12:30:00,75.25,75.29,75.21,75.22,84800.0,50.5915,50.6184,50.5646,50.5713,84800.0
2013-05-20 12:40:00,75.22,75.26,75.21,75.23,51400.0,50.5713,50.5982,50.5646,50.5781,51400.0
2013-05-20 12:50:00,75.24,75.24,75.2,75.23,35500.0,50.5848,50.5848,50.5579,50.5781,35500.0
2013-05-20 13:00:00,75.21,75.26,75.2,75.25,23300.0,50.5646,50.5982,50.5579,50.5915,23300.0
2013-05-20 13:10:00,75.25,75.27,75.2,75.2,68000.0,50.5915,50.6049,50.5579,50.5579,68000.0
2013-05-20 13:20:00,75.2,75.24,75.16,75.19,76900.0,50.5579,50.5848,50.531,50.5512,76900.0
2013-05-20 13:30:00,75.19,75.23,75.18,75.19,47100.0,50.5512,50.5781,50.5444,50.5512,47100.0
2013-05-20 13:40:00,75.2,75.2,75.03,75.05,264500.0,50.5579,50.5579,50.4436,50.457,264500.0
2013-05-20 13:50:00,75.05,75.09,75.03,75.06,58500.0,50.457,50.4839,50.4436,50.4638,58500.0
2013-05-20 14:00:00,75.05,75.05,74.93,75.01,55000.0,50.457,50.457,50.3764,50.4301,55000.0
2013-05-20 14:10:00,75.02,75.04,75.01,75.03,45500.0,50.4369,50.4503,50.4301,50.4436,45500.0
2013-05-20 14:20:00,75.04,75.19,75.04,75.18,189200.0,50.4503,50.5512,50.4503,50.5444,189200.0
2013-05-20 14:30:00,75.19,75.21,75.1,75.11,53700.0,50.5512,50.5646,50.4907,50.4974,53700.0
2013-05-20 14:40:00,75.1,75.13,75.09,75.13,38800.0,50.4907,50.5108,50.4839,50.5108,38800.0
2013-05-20 14:50:00,75.13,75.16,75.08,75.09,45500.0,50.5108,50.531,50.4772,50.4839,45500.0
2013-05-20 15:00:00,75.09,75.14,75.09,75.12,101400.0,50.4839,50.5175,50.4839,50.5041,101400.0
2013-05-20 15:10:00,75.11,75.16,75.11,75.14,35800.0,50.4974,50.531,50.4974,50.5175,35800.0
2013-05-20 15:20:00,75.13,75.13,75.08,75.1,88200.0,50.5108,50.5108,50.4772,50.4907,88200.0
2013-05-20 15:30:00,75.1,75.13,75.03,75.05,112600.0,50.4907,50.5108,50.4436,50.457,112600.0
2013-05-20 15:40:00,75.06,75.11,75.06,75.09,147100.0,50.4638,50.4974,50.4638,50.4839,147100.0
2013-05-20 15:50:00,75.09,75.19,75.06,75.18,348600.0,50.4839,50.5512,50.4638,50.5444,348600.0
2013-05-21 09:30:00,75.4,75.43,75.33,75.34,151300.0,50.6924,50.7125,50.6453,50.652,151300.0
2013-05-21 09:40:00,75.35,75.4,75.33,75.39,93900.0,50.6587,50.6924,50.6453,50.6856,93900.0
2013-05-21 09:50:00,75.4,75.5,75.39,75.49,120800.0,50.6924,50.7596,50.6856,50.7529,120800.0
2013-05-21 10:00:00,75.5,75.55,75.44,75.46,219600.0,50.7596,50.7932,50.7192,50.7327,219600.0
2013-05-21 10:10:00,75.45,75.49,75.37,75.47,180200.0,50.726,50.7529,50.6722,50.7394,180200.0
2013-05-21 10:20:00,75.47,75.53,75.45,75.52,152800.0,50.7394,50.7798,50.726,50.773,152800.0
2013-05-21 10:30:00,75.51,75.52,75.41,75.5,125800.0,50.7663,50.773,50.6991,50.7596,125800.0
2013-05-21 10:40:00,75.49,75.51,75.46,75.51,53700.0,50.7529,50.7663,50.7327,50.7663,53700.0
2013-05-21 10:50:00,75.51,75.51,75.43,75.43,89600.0,50.7663,50.7663,50.7125,50.7125,89600.0
2013-05-21 11:00:00,75.42,75.52,75.42,75.52,80700.0,50.7058,50.773,50.7058,50.773,80700.0
2013-05-21 11:10:00,75.53,75.53,75.5,75.52,207200.0,50.7798,50.7798,50.7596,50.773,207200.0
2013-05-21 11:20:00,75.52,75.56,75.45,75.47,115400.0,50.773,50.7999,50.726,50.7394,115400.0
2013-05-21 11:30:00,75.47,75.59,75.47,75.59,147600.0,50.7394,50.8201,50.7394,50.8201,147600.0
2013-05-21 11:40:00,75.59,75.6,75.56,75.58,52600.0,50.8201,50.8268,50.7999,50.8134,52600.0
2013-05-21 11:50:00,75.59,75.6,75.56,75.58,106100.0,50.8201,50.8268,50.7999,50.8134,106100.0
2013-05-21 12:00:00,75.57,75.64,75.57,75.62,23600.0,50.8066,50.8537,50.8066,50.8403,23600.0
2013-05-21 12:10:00,75.62,75.69,75.62,75.66,72400.0,50.8403,50.8873,50.8403,50.8672,72400.0
2013-05-21 12:20:00,75.66,75.66,75.64,75.65,99900.0,50.8672,50.8672,50.8537,50.8604,99900.0
2013-05-21 12:30:00,75.65,75.66,75.56,75.57,63100.0,50.8604,50.8672,50.7999,50.8066,63100.0
2013-05-21 12:40:00,75.56,75.58,75.54,75.55,105700.0,50.7999,50.8134,50.7865,50.7932,105700.0
2013-05-21 12:50:00,75.54,75.56,75.53,75.56,18400.0,50.7865,50.7999,50.7798,50.7999,18400.0
2013-05-21 13:00:00,75.56,75.67,75.56,75.65,72700.0,50.7999,50.8739,50.7999,50.8604,72700.0
2013-05-21 13:10:00,75.65,75.65,75.57,75.64,59900.0,50.8604,50.8604,50.8066,50.8537,59900.0
2013-05-21 13:20:00,75.64,75.65,75.62,75.64,24100.0,50.8537,50.8604,50.8403,50.8537,24100.0
2013-05-21 13:30:00,75.63,75.64,75.6,75.6,24600.0,50.847,50.8537,50.8268,50.8268,24600.0
2013-05-21 13:40:00,75.6,75.62,75.58,75.59,70900.0,50.8268,50.8403,50.8134,50.8201,70900.0
2013-05-21 13:50:00,75.59,75.61,75.55,75.57,128300.0,50.8201,50.8335,50.7932,50.8066,128300.0
2013-05-21 14:00:00,75.55,75.59,75.55,75.58,29900.0,50.7932,50.8201,50.7932,50.8134,29900.0
2013-05-21 14:10:00,75.59,75.67,75.58,75.66,62200.0,50.8201,50.8739,50.8134,50.8672,62200.0
2013-05-21 14:20:00,75.66,75.66,75.61,75.61,67800.0,50.8672,50.8672,50.8335,50.8335,67800.0
2013-05-21 14:30:00,75.61,75.64,75.59,75.64,52300.0,50.8335,50.8537,50.8201,50.8537,52300.0
2013-05-21 14:40:00,75.65,75.66,75.59,75.62,123500.0,50.8604,50.8672,50.8201,50.8403,123500.0
2013-05-21 14:50:00,75.62,75.65,75.61,75.64,39400.0,50.8403,50.8604,50.8335,50.8537,39400.0
2013-05-21 15:00:00,75.63,75.65,75.6,75.64,46200.0,50.847,50.8604,50.8268,50.8537,46200.0
2013-05-21 15:10:00,75.64,75.67,75.6,75.61,120400.0,50.8537,50.8739,50.8268,50.8335,120400.0
2013-05-21 15:20:00,75.61,75.63,75.56,75.56,32400.0,50.8335,50.847,50.7999,50.7999,32400.0
2013-05-21 15:30:00,75.56,75.58,75.53,75.55,75600.0,50.7999,50.8134,50.7798,50.7932,75600.0
2013-05-21 15:40:00,75.54,75.57,75.53,75.54,194700.0,50.7865,50.8066,50.7798,50.7865,194700.0
2013-05-21 15:50:00,75.54,75.57,75.51,75.52,529000.0,50.7865,50.8066,50.7663,50.773,529000.0
2013-05-22 09:30:00,75.64,75.75,75.53,75.57,729600.0,50.8537,50.9277,50.7798,50.8066,729600.0
2013-05-22 09:40:00,75.56,75.61,75.48,75.52,465700.0,50.7999,50.8335,50.7461,50.773,465700.0
2013-05-22 09:50:00,75.52,75.67,75.52,75.66,181700.0,50.773,50.8739,50.773,50.8672,181700.0
2013-05-22 10:00:00,75.64,75.96,75.6,75.95,1022000.0,50.8537,51.0688,50.8268,51.0621,1022000.0
2013-05-22 10:10:00,75.95,76.09,75.94,75.99,843700.0,51.0621,51.1562,51.0554,51.089,843700.0
2013-05-22 10:20:00,75.99,76.21,75.97,76.15,599500.0,51.089,51.2369,51.0756,51.1966,599500.0
2013-05-22 10:30:00,76.15,76.2,75.81,75.85,755600.0,51.1966,51.2302,50.968,50.9949,755600.0
2013-05-22 10:40:00,75.85,75.98,75.78,75.8,519900.0,50.9949,51.0823,50.9478,50.9613,519900.0
2013-05-22 10:50:00,75.8,75.84,75.71,75.73,385700.0,50.9613,50.9882,50.9008,50.9142,385700.0
2013-05-22 11:00:00,75.73,75.82,75.67,75.8,401200.0,50.9142,50.9747,50.8739,50.9613,401200.0
2013-05-22 11:10:00,75.8,75.82,75.7,75.73,207100.0,50.9613,50.9747,50.894,50.9142,207100.0
2013-05-22 11:20:00,75.72,75.73,75.62,75.67,194800.0,50.9075,50.9142,50.8403,50.8739,194800.0
2013-05-22 11:30:00,75.67,75.73,75.65,75.66,180400.0,50.8739,50.9142,50.8604,50.8672,180400.0
2013-05-22 11:40:00,75.66,75.78,75.64,75.77,149400.0,50.8672,50.9478,50.8537,50.9411,149400.0
2013-05-22 11:50:00,75.77,75.78,75.74,75.76,89100.0,50.9411,50.9478,50.9209,50.9344,89100.0
2013-05-22 12:00:00,75.76,75.79,75.75,75.77,58800.0,50.9344,50.9546,50.9277,50.9411,58800.0
2013-05-22 12:10:00,75.75,75.75,75.67,75.69,158900.0,50.9277,50.9277,50.8739,50.8873,158900.0
2013-05-22 12:20:00,75.69,75.7,75.56,75.57,131500.0,50.8873,50.894,50.7999,50.8066,131500.0
2013-05-22 12:30:00,75.56,75.56,75.45,75.5,370800.0,50.7999,50.7999,50.726,50.7596,370800.0
2013-05-22 12:40:00,75.51,75.51,75.42,75.42,135900.0,50.7663,50.7663,50.7058,50.7058,135900.0
2013-05-22 12:50:00,75.44,75.47,75.42,75.43,106000.0,50.7192,50.7394,50.7058,50.7125,106000.0
2013-05-22 13:00:00,75.43,75.45,75.32,75.33,195500.0,50.7125,50.726,50.6386,50.6453,195500.0
2013-05-22 13:10:00,75.33,75.33,74.97,74.99,758200.0,50.6453,50.6453,50.4033,50.4167,758200.0
2013-05-22 13:20:00,74.99,74.99,74.79,74.79,897200.0,50.4167,50.4167,50.2822,50.2822,897200.0
2013-05-22 13:30:00,74.78,74.81,74.6,74.73,689300.0,50.2755,50.2957,50.1545,50.2419,689300.0
2013-05-22 13:40:00,74.74,74.74,74.54,74.69,647900.0,50.2486,50.2486,50.1142,50.215,647900.0
2013-05-22 13:50:00,74.69,74.71,74.58,74.59,366700.0,50.215,50.2285,50.1411,50.1478,366700.0
2013-05-22 14:00:00,74.59,74.65,74.31,74.33,1045800.0,50.1478,50.1881,49.9595,49.973,1045800.0
2013-05-22 14:10:00,74.32,74.33,74.0,74.15,1307900.0,49.9663,49.973,49.7511,49.852,1307900.0
2013-05-22 14:20:00,74.16,74.19,73.93,73.98,843200.0,49.8587,49.8789,49.7041,49.7377,843200.0
2013-05-22 14:30:00,73.98,74.08,73.88,73.94,945800.0,49.7377,49.8049,49.6704,49.7108,945800.0
2013-05-22 14:40:00,73.94,73.94,73.81,73.89,643200.0,49.7108,49.7108,49.6234,49.6772,643200.0
2013-05-22 14:50:00,73.89,74.04,73.87,74.04,482800.0,49.6772,49.778,49.6637,49.778,482800.0
2013-05-22 15:00:00,74.03,74.04,73.91,74.0,572800.0,49.7713,49.778,49.6906,49.7511,572800.0
2013-05-22 15:10:00,74.0,74.01,73.76,73.76,662700.0,49.7511,49.7578,49.5898,49.5898,662700.0
2013-05-22 15:20:00,73.76,73.77,73.4,73.4,1089000.0,49.5898,49.5965,49.3477,49.3477,1089000.0
2013-05-22 15:30:00,73.4,73.49,73.33,73.42,786700.0,49.3477,49.4082,49.3007,49.3612,786700.0
2013-05-22 15:40:00,73.42,73.62,73.36,73.61,1200200.0,49.3612,49.4956,49.3208,49.4889,1200200.0
2013-05-22 15:50:00,73.61,73.74,73.59,73.71,1705100.0,49.4889,49.5763,49.4755,49.5561,1705100.0
2013-05-23 09:30:00,73.08,73.08,72.03,72.26,2649900.0,49.1326,49.1326,48.4267,48.5813,2649900.0
2013-05-23 09:40:00,72.27,72.73,72.23,72.23,1510900.0,48.588,48.8973,48.5611,48.5611,1510900.0
2013-05-23 09:50:00,72.22,72.27,72.1,72.22,1068100.0,48.5544,48.588,48.4737,48.5544,1068100.0
2013-05-23 10:00:00,72.25,72.63,72.19,72.63,926300.0,48.5746,48.83,48.5342,48.83,926300.0
2013-05-23 10:10:00,72.62,72.8,72.55,72.58,1032900.0,48.8233,48.9443,48.7763,48.7964,1032900.0
2013-05-23 10:20:00,72.58,72.7,72.57,72.58,270100.0,48.7964,48.8771,48.7897,48.7964,270100.0
2013-05-23 10:30:00,72.59,72.66,72.46,72.47,164300.0,48.8032,48.8502,48.7158,48.7225,164300.0
2013-05-23 10:40:00,72.47,72.49,72.34,72.38,346600.0,48.7225,48.7359,48.6351,48.662,346600.0
2013-05-23 10:50:00,72.38,72.45,72.31,72.33,277400.0,48.662,48.709,48.6149,48.6284,277400.0
2013-05-23 11:00:00,72.34,72.53,72.33,72.53,246700.0,48.6351,48.7628,48.6284,48.7628,246700.0
2013-05-23 11:10:00,72.53,72.7,72.52,72.67,196900.0,48.7628,48.8771,48.7561,48.8569,196900.0
2013-05-23 11:20:00,72.68,72.86,72.68,72.81,455800.0,48.8637,48.9847,48.8637,48.9511,455800.0
2013-05-23 11:30:00,72.8,72.81,72.7,72.71,239300.0,48.9443,48.9511,48.8771,48.8838,239300.0
2013-05-23 11:40:00,72.71,72.74,72.55,72.59,217800.0,48.8838,48.904,48.7763,48.8032,217800.0
2013-05-23 11:50:00,72.6,72.65,72.5,72.58,160600.0,48.8099,48.8435,48.7426,48.7964,160600.0
2013-05-23 12:00:00,72.58,72.67,72.54,72.66,207100.0,48.7964,48.8569,48.7695,48.8502,207100.0
2013-05-23 12:10:00,72.66,72.82,72.65,72.79,349700.0,48.8502,48.9578,48.8435,48.9376,349700.0
2013-05-23 12:20:00,72.79,72.88,72.77,72.77,284900.0,48.9376,48.9981,48.9242,48.9242,284900.0
2013-05-23 12:30:00,72.77,72.84,72.66,72.67,350000.0,48.9242,48.9712,48.8502,48.8569,350000.0
2013-05-23 12:40:00,72.67,72.74,72.63,72.72,253700.0,48.8569,48.904,48.83,48.8906,253700.0
2013-05-23 12:50:00,72.71,72.75,72.67,72.68,125700.0,48.8838,48.9107,48.8569,48.8637,125700.0
2013-05-23 13:00:00,72.68,72.73,72.67,72.71,103300.0,48.8637,48.8973,48.8569,48.8838,103300.0
2013-05-23 13:10:00,72.72,72.73,72.64,72.65,131000.0,48.8906,48.8973,48.8368,48.8435,131000.0
2013-05-23 13:20:00,72.64,72.64,72.53,72.55,299800.0,48.8368,48.8368,48.7628,48.7763,299800.0
2013-05-23 13:30:00,72.56,72.65,72.54,72.62,165400.0,48.783,48.8435,48.7695,48.8233,165400.0
2013-05-23 13:40:00,72.62,72.63,72.52,72.59,165900.0,48.8233,48.83,48.7561,48.8032,165900.0
2013-05-23 13:50:00,72.58,72.61,72.51,72.59,110400.0,48.7964,48.8166,48.7494,48.8032,110400.0
2013-05-23 14:00:00,72.59,72.66,72.5,72.65,175200.0,48.8032,48.8502,48.7426,48.8435,175200.0
2013-05-23 14:10:00,72.66,72.67,72.62,72.64,201200.0,48.8502,48.8569,48.8233,48.8368,201200.0
2013-05-23 14:20:00,72.65,72.66,72.57,72.57,119500.0,48.8435,48.8502,48.7897,48.7897,119500.0
2013-05-23 14:30:00,72.56,72.64,72.49,72.62,168600.0,48.783,48.8368,48.7359,48.8233,168600.0
2013-05-23 14:40:00,72.63,72.72,72.62,72.71,218500.0,48.83,48.8906,48.8233,48.8838,218500.0
2013-05-23 14:50:00,72.7,72.72,72.61,72.66,163700.0,48.8771,48.8906,48.8166,48.8502,163700.0
2013-05-23 15:00:00,72.67,72.69,72.61,72.66,290600.0,48.8569,48.8704,48.8166,48.8502,290600.0
2013-05-23 15:10:00,72.65,72.72,72.61,72.65,187800.0,48.8435,48.8906,48.8166,48.8435,187800.0
2013-05-23 15:20:00,72.64,72.72,72.63,72.69,177500.0,48.8368,48.8906,48.83,48.8704,177500.0
2013-05-23 15:30:00,72.69,72.75,72.65,72.67,272700.0,48.8704,48.9107,48.8435,48.8569,272700.0
2013-05-23 15:40:00,72.67,72.75,72.61,72.61,710800.0,48.8569,48.9107,48.8166,48.8166,710800.0
2013-05-23 15:50:00,72.61,72.73,72.58,72.66,1427400.0,48.8166,48.8973,48.7964,48.8502,1427400.0
2013-05-24 09:30:00,72.4,72.44,72.14,72.21,446500.0,48.6754,48.7023,48.5006,48.5477,446500.0
2013-05-24 09:40:00,72.17,72.19,72.0,72.0,551300.0,48.5208,48.5342,48.4065,48.4065,551300.0
2013-05-24 09:50:00,72.0,72.01,71.84,71.84,597100.0,48.4065,48.4132,48.2989,48.2989,597100.0
2013-05-24 10:00:00,71.84,71.84,71.67,71.72,1031300.0,48.2989,48.2989,48.1846,48.2182,1031300.0
2013-05-24 10:10:00,71.71,71.88,71.61,71.86,874900.0,48.2115,48.3258,48.1443,48.3124,874900.0
2013-05-24 10:20:00,71.87,71.87,71.74,71.83,309800.0,48.3191,48.3191,48.2317,48.2922,309800.0
2013-05-24 10:30:00,71.84,71.95,71.82,71.94,331000.0,48.2989,48.3729,48.2855,48.3661,331000.0
2013-05-24 10:40:00,71.94,71.94,71.72,71.75,146400.0,48.3661,48.3661,48.2182,48.2384,146400.0
2013-05-24 10:50:00,71.75,71.85,71.68,71.84,220800.0,48.2384,48.3056,48.1913,48.2989,220800.0
2013-05-24 11:00:00,71.84,71.85,71.75,71.85,175600.0,48.2989,48.3056,48.2384,48.3056,175600.0
2013-05-24 11:10:00,71.85,71.94,71.82,71.92,139500.0,48.3056,48.3661,48.2855,48.3527,139500.0
2013-05-24 11:20:00,71.93,72.0,71.92,71.93,271500.0,48.3594,48.4065,48.3527,48.3594,271500.0
2013-05-24 11:30:00,71.93,72.0,71.88,71.98,99500.0,48.3594,48.4065,48.3258,48.393,99500.0
2013-05-24 11:40:00,71.99,72.15,71.99,72.1,312800.0,48.3998,48.5073,48.3998,48.4737,312800.0
2013-05-24 11:50:00,72.09,72.1,71.97,72.01,187000.0,48.467,48.4737,48.3863,48.4132,187000.0
2013-05-24 12:00:00,72.01,72.03,71.98,72.01,154400.0,48.4132,48.4267,48.393,48.4132,154400.0
2013-05-24 12:10:00,72.01,72.16,72.0,72.16,278800.0,48.4132,48.5141,48.4065,48.5141,278800.0
2013-05-24 12:20:00,72.16,72.18,72.14,72.18,62600.0,48.5141,48.5275,48.5006,48.5275,62600.0
2013-05-24 12:30:00,72.18,72.18,71.98,72.01,187000.0,48.5275,48.5275,48.393,48.4132,187000.0
2013-05-24 12:40:00,72.0,72.04,71.97,71.98,45200.0,48.4065,48.4334,48.3863,48.393,45200.0
2013-05-24 12:50:00,71.99,72.03,71.98,72.0,174800.0,48.3998,48.4267,48.393,48.4065,174800.0
2013-05-24 13:00:00,71.99,72.09,71.98,72.09,100500.0,48.3998,48.467,48.393,48.467,100500.0
2013-05-24 13:10:00,72.09,72.14,72.08,72.13,34800.0,48.467,48.5006,48.4603,48.4939,34800.0
2013-05-24 13:20:00,72.13,72.17,72.11,72.17,142800.0,48.4939,48.5208,48.4804,48.5208,142800.0
2013-05-24 13:30:00,72.17,72.18,72.12,72.12,76700.0,48.5208,48.5275,48.4872,48.4872,76700.0
2013-05-24 13:40:00,72.12,72.15,72.08,72.14,171300.0,48.4872,48.5073,48.4603,48.5006,171300.0
2013-05-24 13:50:00,72.15,72.2,72.11,72.18,188400.0,48.5073,48.541,48.4804,48.5275,188400.0
2013-05-24 14:00:00,72.18,72.19,72.12,72.17,95900.0,48.5275,48.5342,48.4872,48.5208,95900.0
2013-05-24 14:10:00,72.18,72.33,72.15,72.31,128400.0,48.5275,48.6284,48.5073,48.6149,128400.0
2013-05-24 14:20:00,72.32,72.33,72.27,72.29,148900.0,48.6216,48.6284,48.588,48.6015,148900.0
2013-05-24 14:30:00,72.28,72.3,72.22,72.24,152500.0,48.5947,48.6082,48.5544,48.5678,152500.0
2013-05-24 14:40:00,72.23,72.38,72.23,72.36,304700.0,48.5611,48.662,48.5611,48.6485,304700.0
2013-05-24 14:50:00,72.36,72.43,72.35,72.38,115700.0,48.6485,48.6956,48.6418,48.662,115700.0
2013-05-24 15:00:00,72.38,72.43,72.34,72.43,201800.0,48.662,48.6956,48.6351,48.6956,201800.0
2013-05-24 15:10:00,72.42,72.46,72.37,72.37,153200.0,48.6889,48.7158,48.6552,48.6552,153200.0
2013-05-24 15:20:00,72.37,72.41,72.33,72.33,308800.0,48.6552,48.6821,48.6284,48.6284,308800.0
2013-05-24 15:30:00,72.33,72.35,72.17,72.17,474200.0,48.6284,48.6418,48.5208,48.5208,474200.0
2013-05-24 15:40:00,72.18,72.28,72.16,72.26,638100.0,48.5275,48.5947,48.5141,48.5813,638100.0
2013-05-24 15:50:00,72.26,72.38,72.21,72.35,1062700.0,48.5813,48.662,48.5477,48.6418,1062700.0
2013-05-28 09:30:00,73.06,73.12,72.95,73.02,461000.0,49.1191,49.1595,49.0452,49.0922,461000.0
2013-05-28 09:40:00,73.02,73.18,72.95,73.12,411200.0,49.0922,49.1998,49.0452,49.1595,411200.0
2013-05-28 09:50:00,73.12,73.15,72.96,72.99,520500.0,49.1595,49.1796,49.0519,49.0721,520500.0
2013-05-28 10:00:00,72.99,73.17,72.97,73.1,457400.0,49.0721,49.1931,49.0586,49.146,457400.0
2013-05-28 10:10:00,73.1,73.14,73.05,73.14,334000.0,49.146,49.1729,49.1124,49.1729,334000.0
2013-05-28 10:20:00,73.14,73.22,73.13,73.2,330700.0,49.1729,49.2267,49.1662,49.2133,330700.0
2013-05-28 10:30:00,73.19,73.21,73.04,73.04,279400.0,49.2065,49.22,49.1057,49.1057,279400.0
2013-05-28 10:40:00,73.04,73.07,72.95,73.02,163200.0,49.1057,49.1259,49.0452,49.0922,163200.0
2013-05-28 10:50:00,73.02,73.03,72.92,72.95,237500.0,49.0922,49.099,49.025,49.0452,237500.0
2013-05-28 11:00:00,72.93,72.93,72.69,72.71,509500.0,49.0317,49.0317,48.8704,48.8838,509500.0
2013-05-28 11:10:00,72.71,72.78,72.67,72.7,267200.0,48.8838,48.9309,48.8569,48.8771,267200.0
2013-05-28 11:20:00,72.69,72.69,72.56,72.6,273500.0,48.8704,48.8704,48.783,48.8099,273500.0
2013-05-28 11:30:00,72.6,72.61,72.42,72.44,156800.0,48.8099,48.8166,48.6889,48.7023,156800.0
2013-05-28 11:40:00,72.44,72.45,72.28,72.32,504900.0,48.7023,48.709,48.5947,48.6216,504900.0
2013-05-28 11:50:00,72.32,72.39,72.29,72.36,253600.0,48.6216,48.6687,48.6015,48.6485,253600.0
2013-05-28 12:00:00,72.36,72.58,72.35,72.58,100800.0,48.6485,48.7964,48.6418,48.7964,100800.0
2013-05-28 12:10:00,72.58,72.6,72.43,72.43,157200.0,48.7964,48.8099,48.6956,48.6956,157200.0
2013-05-28 12:20:00,72.43,72.45,72.37,72.38,59700.0,48.6956,48.709,48.6552,48.662,59700.0
2013-05-28 12:30:00,72.37,72.38,72.33,72.36,129400.0,48.6552,48.662,48.6284,48.6485,129400.0
2013-05-28 12:40:00,72.36,72.44,72.27,72.28,157700.0,48.6485,48.7023,48.588,48.5947,157700.0
2013-05-28 12:50:00,72.28,72.29,72.15,72.22,202800.0,48.5947,48.6015,48.5073,48.5544,202800.0
2013-05-28 13:00:00,72.22,72.26,72.14,72.14,151600.0,48.5544,48.5813,48.5006,48.5006,151600.0
2013-05-28 13:10:00,72.14,72.15,72.09,72.13,142700.0,48.5006,48.5073,48.467,48.4939,142700.0
2013-05-28 13:20:00,72.13,72.14,72.05,72.09,284400.0,48.4939,48.5006,48.4401,48.467,284400.0
2013-05-28 13:30:00,72.1,72.12,71.99,72.01,363800.0,48.4737,48.4872,48.3998,48.4132,363800.0
2013-05-28 13:40:00,72.01,72.02,71.86,71.9,299000.0,48.4132,48.4199,48.3124,48.3393,299000.0
2013-05-28 13:50:00,71.89,71.89,71.64,71.64,321700.0,48.3325,48.3325,48.1645,48.1645,321700.0
2013-05-28 14:00:00,71.64,71.66,71.47,71.48,570500.0,48.1645,48.1779,48.0502,48.0569,570500.0
2013-05-28 14:10:00,71.48,71.48,71.2,71.33,698300.0,48.0569,48.0569,47.8686,47.956,698300.0
2013-05-28 14:20:00,71.32,71.41,71.3,71.41,326500.0,47.9493,48.0098,47.9359,48.0098,326500.0
2013-05-28 14:30:00,71.41,71.46,71.27,71.28,502400.0,48.0098,48.0434,47.9157,47.9224,502400.0
2013-05-28 14:40:00,71.28,71.41,71.23,71.29,692000.0,47.9224,48.0098,47.8888,47.9291,692000.0
2013-05-28 14:50:00,71.3,71.4,71.22,71.25,1000200.0,47.9359,48.0031,47.8821,47.9023,1000200.0
2013-05-28 15:00:00,71.26,71.5,71.24,71.45,335000.0,47.909,48.0703,47.8955,48.0367,335000.0
2013-05-28 15:10:00,71.45,71.52,71.4,71.46,276400.0,48.0367,48.0838,48.0031,48.0434,276400.0
2013-05-28 15:20:00,71.47,72.16,71.45,71.46,548500.0,48.0502,48.5141,48.0367,48.0434,548500.0
2013-05-28 15:30:00,71.47,71.69,71.45,71.67,395800.0,48.0502,48.1981,48.0367,48.1846,395800.0
2013-05-28 15:40:00,71.68,71.74,71.64,71.68,387400.0,48.1913,48.2317,48.1645,48.1913,387400.0
2013-05-28 15:50:00,71.67,71.68,71.57,71.61,864600.0,48.1846,48.1913,48.1174,48.1443,864600.0
2013-05-29 09:30:00,71.11,71.15,70.74,70.86,934100.0,47.8081,47.835,47.5594,47.6401,934100.0
2013-05-29 09:40:00,70.85,70.9,70.38,70.42,1520400.0,47.6333,47.6669,47.3173,47.3442,1520400.0
2013-05-29 09:50:00,70.41,70.47,70.25,70.31,958000.0,47.3375,47.3779,47.2299,47.2703,958000.0
2013-05-29 10:00:00,70.3,70.36,69.85,69.98,1157700.0,47.2636,47.3039,46.961,47.0484,1157700.0
2013-05-29 10:10:00,69.99,70.32,69.97,70.28,1037200.0,47.0551,47.277,47.0417,47.2501,1037200.0
2013-05-29 10:20:00,70.28,70.28,70.0,70.14,571400.0,47.2501,47.2501,47.0619,47.156,571400.0
2013-05-29 10:30:00,70.14,70.14,69.9,69.91,476900.0,47.156,47.156,46.9946,47.0014,476900.0
2013-05-29 10:40:00,69.92,69.93,69.63,69.67,655100.0,47.0081,47.0148,46.8131,46.84,655100.0
2013-05-29 10:50:00,69.68,69.81,69.46,69.46,747900.0,46.8467,46.9341,46.6988,46.6988,747900.0
2013-05-29 11:00:00,69.47,69.54,69.25,69.35,781700.0,46.7055,46.7526,46.5576,46.6249,781700.0
2013-05-29 11:10:00,69.35,69.42,69.25,69.37,872400.0,46.6249,46.6719,46.5576,46.6383,872400.0
2013-05-29 11:20:00,69.37,69.67,69.35,69.65,1033700.0,46.6383,46.84,46.6249,46.8266,1033700.0
2013-05-29 11:30:00,69.66,69.73,69.62,69.64,696000.0,46.8333,46.8803,46.8064,46.8198,696000.0
2013-05-29 11:40:00,69.64,69.74,69.57,69.74,433000.0,46.8198,46.8871,46.7728,46.8871,433000.0
2013-05-29 11:50:00,69.74,69.83,69.57,69.82,305900.0,46.8871,46.9476,46.7728,46.9408,305900.0
2013-05-29 12:00:00,69.83,69.89,69.72,69.72,297800.0,46.9476,46.9879,46.8736,46.8736,297800.0
2013-05-29 12:10:00,69.72,70.01,69.68,70.0,294600.0,46.8736,47.0686,46.8467,47.0619,294600.0
2013-05-29 12:20:00,69.99,70.01,69.85,69.93,260800.0,47.0551,47.0686,46.961,47.0148,260800.0
2013-05-29 12:30:00,69.93,70.04,69.89,69.93,534400.0,47.0148,47.0888,46.9879,47.0148,534400.0
2013-05-29 12:40:00,69.93,69.94,69.65,69.68,454000.0,47.0148,47.0215,46.8266,46.8467,454000.0
2013-05-29 12:50:00,69.69,69.75,69.59,69.59,206500.0,46.8534,46.8938,46.7862,46.7862,206500.0
2013-05-29 13:00:00,69.59,69.77,69.59,69.64,179400.0,46.7862,46.9072,46.7862,46.8198,179400.0
2013-05-29 13:10:00,69.64,69.76,69.55,69.76,328000.0,46.8198,46.9005,46.7593,46.9005,328000.0
2013-05-29 13:20:00,69.76,69.91,69.76,69.89,264700.0,46.9005,47.0014,46.9005,46.9879,264700.0
2013-05-29 13:30:00,69.89,69.99,69.82,69.99,320800.0,46.9879,47.0551,46.9408,47.0551,320800.0
2013-05-29 13:40:00,70.0,70.09,69.92,70.0,290900.0,47.0619,47.1224,47.0081,47.0619,290900.0
2013-05-29 13:50:00,70.0,70.26,70.0,70.22,854000.0,47.0619,47.2367,47.0619,47.2098,854000.0
2013-05-29 14:00:00,70.23,70.38,70.06,70.36,323400.0,47.2165,47.3173,47.1022,47.3039,323400.0
2013-05-29 14:10:00,70.35,70.44,70.24,70.26,303200.0,47.2972,47.3577,47.2232,47.2367,303200.0
2013-05-29 14:20:00,70.27,70.32,70.12,70.14,206700.0,47.2434,47.277,47.1425,47.156,206700.0
2013-05-29 14:30:00,70.13,70.14,70.07,70.12,155000.0,47.1493,47.156,47.1089,47.1425,155000.0
2013-05-29 14:40:00,70.12,70.25,70.07,70.21,205800.0,47.1425,47.2299,47.1089,47.203,205800.0
2013-05-29 14:50:00,70.2,70.25,70.14,70.14,201500.0,47.1963,47.2299,47.156,47.156,201500.0
2013-05-29 15:00:00,70.14,70.19,70.07,70.16,266200.0,47.156,47.1896,47.1089,47.1694,266200.0
2013-05-29 15:10:00,70.16,70.29,70.13,70.26,389100.0,47.1694,47.2568,47.1493,47.2367,389100.0
2013-05-29 15:20:00,70.25,70.43,70.25,70.42,224900.0,47.2299,47.351,47.2299,47.3442,224900.0
2013-05-29 15:30:00,70.43,70.48,70.39,70.42,367800.0,47.351,47.3846,47.3241,47.3442,367800.0
2013-05-29 15:40:00,70.41,70.41,70.28,70.33,445600.0,47.3375,47.3375,47.2501,47.2837,445600.0
2013-05-29 15:50:00,70.32,70.32,70.19,70.2,1677300.0,47.277,47.277,47.1896,47.1963,1677300.0
2013-05-30 09:30:00,70.21,70.58,70.13,70.58,774600.0,47.203,47.4518,47.1493,47.4518,774600.0
2013-05-30 09:40:00,70.58,70.7,70.44,70.6,689300.0,47.4518,47.5325,47.3577,47.4653,689300.0
2013-05-30 09:50:00,70.61,70.7,70.48,70.59,443600.0,47.472,47.5325,47.3846,47.4585,443600.0
2013-05-30 10:00:00,70.6,70.63,70.3,70.36,839600.0,47.4653,47.4854,47.2636,47.3039,839600.0
2013-05-30 10:10:00,70.35,70.47,70.13,70.34,615700.0,47.2972,47.3779,47.1493,47.2905,615700.0
2013-05-30 10:20:00,70.34,70.42,70.09,70.12,303800.0,47.2905,47.3442,47.1224,47.1425,303800.0
2013-05-30 10:30:00,70.12,70.33,70.12,70.22,382700.0,47.1425,47.2837,47.1425,47.2098,382700.0
2013-05-30 10:40:00,70.23,70.27,69.95,70.01,297600.0,47.2165,47.2434,47.0282,47.0686,297600.0
2013-05-30 10:50:00,70.01,70.04,69.85,70.02,282100.0,47.0686,47.0888,46.961,47.0753,282100.0
2013-05-30 11:00:00,70.02,70.11,69.94,69.96,418100.0,47.0753,47.1358,47.0215,47.035,418100.0
2013-05-30 11:10:00,69.97,70.03,69.89,69.89,203800.0,47.0417,47.082,46.9879,46.9879,203800.0
2013-05-30 11:20:00,69.92,69.94,69.81,69.94,272000.0,47.0081,47.0215,46.9341,47.0215,272000.0
2013-05-30 11:30:00,69.93,70.07,69.88,69.94,265400.0,47.0148,47.1089,46.9812,47.0215,265400.0
2013-05-30 11:40:00,69.94,70.02,69.89,69.93,183400.0,47.0215,47.0753,46.9879,47.0148,183400.0
2013-05-30 11:50:00,69.92,69.97,69.86,69.95,285200.0,47.0081,47.0417,46.9677,47.0282,285200.0
2013-05-30 12:00:00,69.94,69.99,69.85,69.88,187400.0,47.0215,47.0551,46.961,46.9812,187400.0
2013-05-30 12:10:00,69.87,69.88,69.72,69.73,131300.0,46.9745,46.9812,46.8736,46.8803,131300.0
2013-05-30 12:20:00,69.73,69.8,69.68,69.8,155300.0,46.8803,46.9274,46.8467,46.9274,155300.0
2013-05-30 12:30:00,69.79,69.83,69.69,69.7,106200.0,46.9207,46.9476,46.8534,46.8602,106200.0
2013-05-30 12:40:00,69.7,69.74,69.62,69.72,279300.0,46.8602,46.8871,46.8064,46.8736,279300.0
2013-05-30 12:50:00,69.72,69.8,69.64,69.79,136600.0,46.8736,46.9274,46.8198,46.9207,136600.0
2013-05-30 13:00:00,69.8,69.83,69.76,69.79,250700.0,46.9274,46.9476,46.9005,46.9207,250700.0
2013-05-30 13:10:00,69.79,69.82,69.69,69.74,253500.0,46.9207,46.9408,46.8534,46.8871,253500.0
2013-05-30 13:20:00,69.72,69.82,69.72,69.8,165300.0,46.8736,46.9408,46.8736,46.9274,165300.0
2013-05-30 13:30:00,69.8,69.94,69.77,69.94,147900.0,46.9274,47.0215,46.9072,47.0215,147900.0
2013-05-30 13:40:00,69.93,70.0,69.93,69.98,379300.0,47.0148,47.0619,47.0148,47.0484,379300.0
2013-05-30 13:50:00,69.98,69.98,69.89,69.94,266000.0,47.0484,47.0484,46.9879,47.0215,266000.0
2013-05-30 14:00:00,69.93,70.02,69.86,69.87,288600.0,47.0148,47.0753,46.9677,46.9745,288600.0
2013-05-30 14:10:00,69.86,69.86,69.8,69.8,89100.0,46.9677,46.9677,46.9274,46.9274,89100.0
2013-05-30 14:20:00,69.8,69.85,69.78,69.83,142500.0,46.9274,46.961,46.914,46.9476,142500.0
2013-05-30 14:30:00,69.84,69.86,69.74,69.82,158600.0,46.9543,46.9677,46.8871,46.9408,158600.0
2013-05-30 14:40:00,69.83,69.9,69.82,69.9,191300.0,46.9476,46.9946,46.9408,46.9946,191300.0
2013-05-30 14:50:00,69.9,69.94,69.8,69.81,370600.0,46.9946,47.0215,46.9274,46.9341,370600.0
2013-05-30 15:00:00,69.81,69.83,69.77,69.81,135600.0,46.9341,46.9476,46.9072,46.9341,135600.0
2013-05-30 15:10:00,69.81,69.84,69.74,69.74,130600.0,46.9341,46.9543,46.8871,46.8871,130600.0
2013-05-30 15:20:00,69.74,69.75,69.65,69.65,304500.0,46.8871,46.8938,46.8266,46.8266,304500.0
2013-05-30 15:30:00,69.65,69.67,69.52,69.61,543800.0,46.8266,46.84,46.7392,46.7997,543800.0
2013-05-30 15:40:00,69.61,69.62,69.5,69.55,641600.0,46.7997,46.8064,46.7257,46.7593,641600.0
2013-05-30 15:50:00,69.55,69.58,69.46,69.55,1125800.0,46.7593,46.7795,46.6988,46.7593,1125800.0
2013-05-31 09:30:00,69.28,69.64,69.21,69.63,768400.0,46.5778,46.8198,46.5307,46.8131,768400.0
2013-05-31 09:40:00,69.63,70.04,69.61,69.63,705100.0,46.8131,47.0888,46.7997,46.8131,705100.0
2013-05-31 09:50:00,69.62,69.65,69.17,69.2,785700.0,46.8064,46.8266,46.5038,46.524,785700.0
2013-05-31 10:00:00,69.2,69.59,69.2,69.27,1053000.0,46.524,46.7862,46.524,46.5711,1053000.0
2013-05-31 10:10:00,69.27,69.4,69.23,69.37,649700.0,46.5711,46.6585,46.5442,46.6383,649700.0
2013-05-31 10:20:00,69.36,69.37,69.2,69.23,285900.0,46.6316,46.6383,46.524,46.5442,285900.0
2013-05-31 10:30:00,69.22,69.3,69.12,69.19,647500.0,46.5375,46.5912,46.4702,46.5173,647500.0
2013-05-31 10:40:00,69.19,69.27,68.95,69.26,511300.0,46.5173,46.5711,46.3559,46.5644,511300.0
2013-05-31 10:50:00,69.27,69.3,69.08,69.16,284700.0,46.5711,46.5912,46.4433,46.4971,284700.0
2013-05-31 11:00:00,69.17,69.38,69.08,69.33,527800.0,46.5038,46.645,46.4433,46.6114,527800.0
2013-05-31 11:10:00,69.33,69.47,69.3,69.38,529900.0,46.6114,46.7055,46.5912,46.645,529900.0
2013-05-31 11:20:00,69.39,69.45,69.34,69.35,243500.0,46.6518,46.6921,46.6181,46.6249,243500.0
2013-05-31 11:30:00,69.35,69.44,69.32,69.41,242300.0,46.6249,46.6854,46.6047,46.6652,242300.0
2013-05-31 11:40:00,69.41,69.44,69.3,69.34,145100.0,46.6652,46.6854,46.5912,46.6181,145100.0
2013-05-31 11:50:00,69.35,69.39,69.3,69.34,149700.0,46.6249,46.6518,46.5912,46.6181,149700.0
2013-05-31 12:00:00,69.33,69.33,69.2,69.29,116600.0,46.6114,46.6114,46.524,46.5845,116600.0
2013-05-31 12:10:00,69.29,69.3,69.18,69.22,131200.0,46.5845,46.5912,46.5106,46.5375,131200.0
2013-05-31 12:20:00,69.22,69.22,69.1,69.14,439000.0,46.5375,46.5375,46.4568,46.4837,439000.0
2013-05-31 12:30:00,69.13,69.2,69.08,69.15,145500.0,46.477,46.524,46.4433,46.4904,145500.0
2013-05-31 12:40:00,69.14,69.22,69.13,69.16,119000.0,46.4837,46.5375,46.477,46.4971,119000.0
2013-05-31 12:50:00,69.17,69.19,69.11,69.17,139600.0,46.5038,46.5173,46.4635,46.5038,139600.0
2013-05-31 13:00:00,69.18,69.28,69.17,69.24,357700.0,46.5106,46.5778,46.5038,46.5509,357700.0
2013-05-31 13:10:00,69.24,69.3,69.2,69.28,281500.0,46.5509,46.5912,46.524,46.5778,281500.0
2013-05-31 13:20:00,69.28,69.35,69.27,69.29,168200.0,46.5778,46.6249,46.5711,46.5845,168200.0
2013-05-31 13:30:00,69.29,69.3,69.16,69.23,194800.0,46.5845,46.5912,46.4971,46.5442,194800.0
2013-05-31 13:40:00,69.23,69.25,69.19,69.22,102400.0,46.5442,46.5576,46.5173,46.5375,102400.0
2013-05-31 13:50:00,69.22,69.22,69.11,69.2,223000.0,46.5375,46.5375,46.4635,46.524,223000.0
2013-05-31 14:00:00,69.2,69.21,69.1,69.14,247100.0,46.524,46.5307,46.4568,46.4837,247100.0
2013-05-31 14:10:00,69.16,69.22,69.08,69.21,294500.0,46.4971,46.5375,46.4433,46.5307,294500.0
2013-05-31 14:20:00,69.21,69.21,69.13,69.17,166700.0,46.5307,46.5307,46.477,46.5038,166700.0
2013-05-31 14:30:00,69.18,69.18,68.96,69.05,343300.0,46.5106,46.5106,46.3627,46.4232,343300.0
2013-05-31 14:40:00,69.05,69.07,68.9,68.91,400900.0,46.4232,46.4366,46.3223,46.329,400900.0
2013-05-31 14:50:00,68.92,69.05,68.85,68.86,463100.0,46.3358,46.4232,46.2887,46.2954,463100.0
2013-05-31 15:00:00,68.85,68.96,68.79,68.85,696900.0,46.2887,46.3627,46.2484,46.2887,696900.0
2013-05-31 15:10:00,68.85,68.96,68.82,68.96,1279600.0,46.2887,46.3627,46.2685,46.3627,1279600.0
2013-05-31 15:20:00,68.96,69.11,68.92,68.93,947000.0,46.3627,46.4635,46.3358,46.3425,947000.0
2013-05-31 15:30:00,68.93,68.94,68.76,68.88,640500.0,46.3425,46.3492,46.2282,46.3089,640500.0
2013-05-31 15:40:00,68.89,69.01,68.85,68.94,1464900.0,46.3156,46.3963,46.2887,46.3492,1464900.0
2013-05-31 15:50:00,68.94,68.95,68.66,68.69,2723700.0,46.3492,46.3559,46.161,46.1811,2723700.0
2013-06-03 09:30:00,68.71,68.71,68.31,68.34,659800.0,46.1946,46.1946,45.9257,45.9458,659800.0
2013-06-03 09:40:00,68.34,68.34,68.09,68.28,881300.0,45.9458,45.9458,45.7777,45.9055,881300.0
2013-06-03 09:50:00,68.29,68.49,68.14,68.14,953100.0,45.9122,46.0467,45.8114,45.8114,953100.0
2013-06-03 10:00:00,68.14,69.23,68.06,69.17,3458100.0,45.8114,46.5442,45.7576,46.5038,3458100.0
2013-06-03 10:10:00,69.17,69.34,68.97,69.03,1598900.0,46.5038,46.6181,46.3694,46.4097,1598900.0
2013-06-03 10:20:00,69.03,69.21,68.98,69.07,1042400.0,46.4097,46.5307,46.3761,46.4366,1042400.0
2013-06-03 10:30:00,69.07,69.11,68.85,68.97,961400.0,46.4366,46.4635,46.2887,46.3694,961400.0
2013-06-03 10:40:00,68.97,68.97,68.73,68.92,843500.0,46.3694,46.3694,46.208,46.3358,843500.0
2013-06-03 10:50:00,68.92,69.25,68.87,69.09,1338800.0,46.3358,46.5576,46.3022,46.4501,1338800.0
2013-06-03 11:00:00,69.1,69.19,68.84,69.14,608100.0,46.4568,46.5173,46.282,46.4837,608100.0
2013-06-03 11:10:00,69.14,69.14,68.77,68.9,794800.0,46.4837,46.4837,46.2349,46.3223,794800.0
2013-06-03 11:20:00,68.91,68.97,68.78,68.83,448400.0,46.329,46.3694,46.2416,46.2753,448400.0
2013-06-03 11:30:00,68.82,68.84,68.69,68.72,632800.0,46.2685,46.282,46.1811,46.2013,632800.0
2013-06-03 11:40:00,68.71,68.91,68.67,68.81,413800.0,46.1946,46.329,46.1677,46.2618,413800.0
2013-06-03 11:50:00,68.82,68.94,68.77,68.85,271000.0,46.2685,46.3492,46.2349,46.2887,271000.0
2013-06-03 12:00:00,68.84,69.01,68.77,69.01,279400.0,46.282,46.3963,46.2349,46.3963,279400.0
2013-06-03 12:10:00,69.01,69.03,68.87,68.92,289800.0,46.3963,46.4097,46.3022,46.3358,289800.0
2013-06-03 12:20:00,68.92,68.99,68.87,68.91,251800.0,46.3358,46.3828,46.3022,46.329,251800.0
2013-06-03 12:30:00,68.91,68.97,68.77,68.81,209900.0,46.329,46.3694,46.2349,46.2618,209900.0
2013-06-03 12:40:00,68.81,68.91,68.76,68.78,254100.0,46.2618,46.329,46.2282,46.2416,254100.0
2013-06-03 12:50:00,68.78,68.8,68.63,68.67,388100.0,46.2416,46.2551,46.1408,46.1677,388100.0
2013-06-03 13:00:00,68.67,68.84,68.63,68.83,200300.0,46.1677,46.282,46.1408,46.2753,200300.0
2013-06-03 13:10:00,68.82,68.82,68.67,68.69,221600.0,46.2685,46.2685,46.1677,46.1811,221600.0
2013-06-03 13:20:00,68.69,68.75,68.64,68.67,175100.0,46.1811,46.2215,46.1475,46.1677,175100.0
2013-06-03 13:30:00,68.67,68.71,68.56,68.69,173500.0,46.1677,46.1946,46.0937,46.1811,173500.0
2013-06-03 13:40:00,68.68,68.68,68.58,68.66,262000.0,46.1744,46.1744,46.1072,46.161,262000.0
2013-06-03 13:50:00,68.67,68.83,68.67,68.73,159500.0,46.1677,46.2753,46.1677,46.208,159500.0
2013-06-03 14:00:00,68.73,68.85,68.69,68.81,161800.0,46.208,46.2887,46.1811,46.2618,161800.0
2013-06-03 14:10:00,68.8,68.83,68.76,68.81,110300.0,46.2551,46.2753,46.2282,46.2618,110300.0
2013-06-03 14:20:00,68.8,68.95,68.77,68.81,185300.0,46.2551,46.3559,46.2349,46.2618,185300.0
2013-06-03 14:30:00,68.81,68.89,68.74,68.87,295500.0,46.2618,46.3156,46.2148,46.3022,295500.0
2013-06-03 14:40:00,68.88,69.01,68.76,68.8,484700.0,46.3089,46.3963,46.2282,46.2551,484700.0
2013-06-03 14:50:00,68.83,68.92,68.8,68.83,303700.0,46.2753,46.3358,46.2551,46.2753,303700.0
2013-06-03 15:00:00,68.83,68.87,68.72,68.76,247600.0,46.2753,46.3022,46.2013,46.2282,247600.0
2013-06-03 15:10:00,68.76,68.8,68.69,68.73,225900.0,46.2282,46.2551,46.1811,46.208,225900.0
2013-06-03 15:20:00,68.74,68.9,68.73,68.79,196600.0,46.2148,46.3223,46.208,46.2484,196600.0
2013-06-03 15:30:00,68.79,68.92,68.73,68.86,284200.0,46.2484,46.3358,46.208,46.2954,284200.0
2013-06-03 15:40:00,68.86,68.97,68.81,68.84,819000.0,46.2954,46.3694,46.2618,46.282,819000.0
2013-06-03 15:50:00,68.84,68.9,68.76,68.86,2187400.0,46.282,46.3223,46.2282,46.2954,2187400.0
2013-06-04 09:30:00,68.87,69.11,68.75,68.75,742100.0,46.3022,46.4635,46.2215,46.2215,742100.0
2013-06-04 09:40:00,68.76,69.01,68.69,68.76,892400.0,46.2282,46.3963,46.1811,46.2282,892400.0
2013-06-04 09:50:00,68.76,68.8,68.63,68.76,572300.0,46.2282,46.2551,46.1408,46.2282,572300.0
2013-06-04 10:00:00,68.77,68.86,68.51,68.53,764600.0,46.2349,46.2954,46.0601,46.0736,764600.0
2013-06-04 10:10:00,68.53,68.71,68.51,68.66,1077100.0,46.0736,46.1946,46.0601,46.161,1077100.0
2013-06-04 10:20:00,68.67,68.78,68.52,68.77,611500.0,46.1677,46.2416,46.0668,46.2349,611500.0
2013-06-04 10:30:00,68.76,68.85,68.67,68.83,839300.0,46.2282,46.2887,46.1677,46.2753,839300.0
2013-06-04 10:40:00,68.83,68.85,68.72,68.79,531100.0,46.2753,46.2887,46.2013,46.2484,531100.0
2013-06-04 10:50:00,68.8,68.8,68.63,68.65,402600.0,46.2551,46.2551,46.1408,46.1542,402600.0
2013-06-04 11:00:00,68.64,68.64,68.5,68.56,287800.0,46.1475,46.1475,46.0534,46.0937,287800.0
2013-06-04 11:10:00,68.57,68.73,68.56,68.66,117400.0,46.1005,46.208,46.0937,46.161,117400.0
2013-06-04 11:20:00,68.66,68.86,68.65,68.73,296700.0,46.161,46.2954,46.1542,46.208,296700.0
2013-06-04 11:30:00,68.73,68.73,68.54,68.64,251000.0,46.208,46.208,46.0803,46.1475,251000.0
2013-06-04 11:40:00,68.65,68.71,68.59,68.67,103300.0,46.1542,46.1946,46.1139,46.1677,103300.0
2013-06-04 11:50:00,68.67,68.76,68.65,68.69,157800.0,46.1677,46.2282,46.1542,46.1811,157800.0
2013-06-04 12:00:00,68.68,68.7,68.58,68.64,140100.0,46.1744,46.1879,46.1072,46.1475,140100.0
2013-06-04 12:10:00,68.63,68.63,68.42,68.44,408600.0,46.1408,46.1408,45.9996,46.0131,408600.0
2013-06-04 12:20:00,68.44,68.51,68.41,68.45,176500.0,46.0131,46.0601,45.9929,46.0198,176500.0
2013-06-04 12:30:00,68.45,68.61,68.43,68.56,290500.0,46.0198,46.1273,46.0063,46.0937,290500.0
2013-06-04 12:40:00,68.58,68.61,68.52,68.54,127500.0,46.1072,46.1273,46.0668,46.0803,127500.0
2013-06-04 12:50:00,68.53,68.66,68.49,68.65,157700.0,46.0736,46.161,46.0467,46.1542,157700.0
2013-06-04 13:00:00,68.65,68.68,68.57,68.64,168900.0,46.1542,46.1744,46.1005,46.1475,168900.0
2013-06-04 13:10:00,68.65,68.67,68.6,68.65,89100.0,46.1542,46.1677,46.1206,46.1542,89100.0
2013-06-04 13:20:00,68.65,68.67,68.37,68.43,229300.0,46.1542,46.1677,45.966,46.0063,229300.0
2013-06-04 13:30:00,68.43,68.43,68.23,68.33,391600.0,46.0063,46.0063,45.8719,45.9391,391600.0
2013-06-04 13:40:00,68.33,68.52,68.31,68.41,711700.0,45.9391,46.0668,45.9257,45.9929,711700.0
2013-06-04 13:50:00,68.42,68.46,68.34,68.45,283800.0,45.9996,46.0265,45.9458,46.0198,283800.0
2013-06-04 14:00:00,68.44,68.45,68.28,68.31,332800.0,46.0131,46.0198,45.9055,45.9257,332800.0
2013-06-04 14:10:00,68.31,68.4,68.26,68.37,307500.0,45.9257,45.9862,45.892,45.966,307500.0
2013-06-04 14:20:00,68.38,68.44,68.32,68.33,244400.0,45.9727,46.0131,45.9324,45.9391,244400.0
2013-06-04 14:30:00,68.34,68.41,68.28,68.39,203900.0,45.9458,45.9929,45.9055,45.9794,203900.0
2013-06-04 14:40:00,68.41,68.49,68.32,68.46,505900.0,45.9929,46.0467,45.9324,46.0265,505900.0
2013-06-04 14:50:00,68.45,68.57,68.34,68.37,259400.0,46.0198,46.1005,45.9458,45.966,259400.0
2013-06-04 15:00:00,68.37,68.51,68.34,68.41,319900.0,45.966,46.0601,45.9458,45.9929,319900.0
2013-06-04 15:10:00,68.41,68.48,68.25,68.32,303900.0,45.9929,46.0399,45.8853,45.9324,303900.0
2013-06-04 15:20:00,68.32,68.37,68.24,68.28,127600.0,45.9324,45.966,45.8786,45.9055,127600.0
2013-06-04 15:30:00,68.28,68.44,68.28,68.42,231500.0,45.9055,46.0131,45.9055,45.9996,231500.0
2013-06-04 15:40:00,68.4,68.51,68.32,68.33,395700.0,45.9862,46.0601,45.9324,45.9391,395700.0
2013-06-04 15:50:00,68.33,68.38,68.05,68.06,955900.0,45.9391,45.9727,45.7509,45.7576,955900.0
2013-06-05 09:30:00,68.02,68.25,67.86,68.21,1066700.0,45.7307,45.8853,45.6231,45.8584,1066700.0
2013-06-05 09:40:00,68.2,68.31,67.93,67.94,872500.0,45.8517,45.9257,45.6702,45.6769,872500.0
2013-06-05 09:50:00,67.93,68.01,67.72,67.81,494600.0,45.6702,45.724,45.529,45.5895,494600.0
2013-06-05 10:00:00,67.82,68.13,67.74,67.96,911100.0,45.5962,45.8046,45.5424,45.6903,911100.0
2013-06-05 10:10:00,67.96,67.97,67.7,67.81,691100.0,45.6903,45.6971,45.5155,45.5895,691100.0
2013-06-05 10:20:00,67.81,68.0,67.78,67.99,470300.0,45.5895,45.7172,45.5693,45.7105,470300.0
2013-06-05 10:30:00,67.99,68.02,67.79,67.84,813700.0,45.7105,45.7307,45.5761,45.6097,813700.0
2013-06-05 10:40:00,67.84,67.95,67.7,67.71,279700.0,45.6097,45.6836,45.5155,45.5223,279700.0
2013-06-05 10:50:00,67.7,67.81,67.64,67.78,281800.0,45.5155,45.5895,45.4752,45.5693,281800.0
2013-06-05 11:00:00,67.78,67.8,67.57,67.64,403400.0,45.5693,45.5828,45.4281,45.4752,403400.0
2013-06-05 11:10:00,67.64,67.78,67.61,67.67,412600.0,45.4752,45.5693,45.455,45.4954,412600.0
2013-06-05 11:20:00,67.67,67.7,67.63,67.64,428500.0,45.4954,45.5155,45.4685,45.4752,428500.0
2013-06-05 11:30:00,67.63,67.76,67.59,67.76,275600.0,45.4685,45.5559,45.4416,45.5559,275600.0
2013-06-05 11:40:00,67.76,67.76,67.65,67.67,213000.0,45.5559,45.5559,45.4819,45.4954,213000.0
2013-06-05 11:50:00,67.66,67.66,67.44,67.48,325400.0,45.4887,45.4887,45.3407,45.3676,325400.0
2013-06-05 12:00:00,67.48,67.59,67.4,67.59,295300.0,45.3676,45.4416,45.3139,45.4416,295300.0
2013-06-05 12:10:00,67.59,67.59,67.34,67.39,315100.0,45.4416,45.4416,45.2735,45.3071,315100.0
2013-06-05 12:20:00,67.4,67.43,67.34,67.39,330500.0,45.3139,45.334,45.2735,45.3071,330500.0
2013-06-05 12:30:00,67.4,67.43,67.32,67.34,230400.0,45.3139,45.334,45.2601,45.2735,230400.0
2013-06-05 12:40:00,67.34,67.45,67.26,67.3,498000.0,45.2735,45.3475,45.2197,45.2466,498000.0
2013-06-05 12:50:00,67.31,67.34,67.25,67.33,237300.0,45.2533,45.2735,45.213,45.2668,237300.0
2013-06-05 13:00:00,67.33,67.49,67.27,67.49,273400.0,45.2668,45.3744,45.2265,45.3744,273400.0
2013-06-05 13:10:00,67.49,67.67,67.47,67.63,362400.0,45.3744,45.4954,45.3609,45.4685,362400.0
2013-06-05 13:20:00,67.64,67.65,67.54,67.59,349100.0,45.4752,45.4819,45.408,45.4416,349100.0
2013-06-05 13:30:00,67.6,67.7,67.55,67.7,188900.0,45.4483,45.5155,45.4147,45.5155,188900.0
2013-06-05 13:40:00,67.7,67.79,67.7,67.71,330700.0,45.5155,45.5761,45.5155,45.5223,330700.0
2013-06-05 13:50:00,67.71,67.71,67.6,67.64,393000.0,45.5223,45.5223,45.4483,45.4752,393000.0
2013-06-05 14:00:00,67.65,67.67,67.52,67.64,219900.0,45.4819,45.4954,45.3945,45.4752,219900.0
2013-06-05 14:10:00,67.64,67.64,67.47,67.55,182000.0,45.4752,45.4752,45.3609,45.4147,182000.0
2013-06-05 14:20:00,67.55,67.55,67.3,67.34,414100.0,45.4147,45.4147,45.2466,45.2735,414100.0
2013-06-05 14:30:00,67.34,67.46,67.25,67.41,577100.0,45.2735,45.3542,45.213,45.3206,577100.0
2013-06-05 14:40:00,67.42,67.57,67.36,67.57,589800.0,45.3273,45.4281,45.287,45.4281,589800.0
2013-06-05 14:50:00,67.57,67.65,67.36,67.44,693200.0,45.4281,45.4819,45.287,45.3407,693200.0
2013-06-05 15:00:00,67.44,67.5,67.26,67.27,474500.0,45.3407,45.3811,45.2197,45.2265,474500.0
2013-06-05 15:10:00,67.27,67.45,67.21,67.4,774000.0,45.2265,45.3475,45.1861,45.3139,774000.0
2013-06-05 15:20:00,67.39,67.58,67.27,67.54,505700.0,45.3071,45.4349,45.2265,45.408,505700.0
2013-06-05 15:30:00,67.54,67.64,67.41,67.54,434200.0,45.408,45.4752,45.3206,45.408,434200.0
2013-06-05 15:40:00,67.53,67.63,67.39,67.57,824300.0,45.4013,45.4685,45.3071,45.4281,824300.0
2013-06-05 15:50:00,67.56,67.58,67.36,67.38,997600.0,45.4214,45.4349,45.287,45.3004,997600.0
2013-06-06 09:30:00,67.28,67.69,67.18,67.69,803700.0,45.2332,45.5088,45.1659,45.5088,803700.0
2013-06-06 09:40:00,67.69,67.85,67.63,67.68,754700.0,45.5088,45.6164,45.4685,45.5021,754700.0
2013-06-06 09:50:00,67.68,67.73,67.52,67.68,959500.0,45.5021,45.5357,45.3945,45.5021,959500.0
2013-06-06 10:00:00,67.68,67.81,67.41,67.44,819800.0,45.5021,45.5895,45.3206,45.3407,819800.0
2013-06-06 10:10:00,67.44,67.44,67.14,67.18,650200.0,45.3407,45.3407,45.1391,45.1659,650200.0
2013-06-06 10:20:00,67.19,67.31,67.03,67.08,516500.0,45.1727,45.2533,45.0651,45.0987,516500.0
2013-06-06 10:30:00,67.09,67.13,67.02,67.07,384200.0,45.1054,45.1323,45.0584,45.092,384200.0
2013-06-06 10:40:00,67.08,67.56,67.02,67.42,677300.0,45.0987,45.4214,45.0584,45.3273,677300.0
2013-06-06 10:50:00,67.41,67.54,67.25,67.54,469100.0,45.3206,45.408,45.213,45.408,469100.0
2013-06-06 11:00:00,67.54,67.6,67.46,67.59,324600.0,45.408,45.4483,45.3542,45.4416,324600.0
2013-06-06 11:10:00,67.58,67.68,67.57,67.64,268900.0,45.4349,45.5021,45.4281,45.4752,268900.0
2013-06-06 11:20:00,67.63,67.7,67.51,67.62,359700.0,45.4685,45.5155,45.3878,45.4618,359700.0
2013-06-06 11:30:00,67.62,67.69,67.55,67.69,286500.0,45.4618,45.5088,45.4147,45.5088,286500.0
2013-06-06 11:40:00,67.68,67.79,67.63,67.78,535300.0,45.5021,45.5761,45.4685,45.5693,535300.0
2013-06-06 11:50:00,67.78,67.87,67.67,67.74,635800.0,45.5693,45.6298,45.4954,45.5424,635800.0
2013-06-06 12:00:00,67.74,67.74,67.49,67.5,349000.0,45.5424,45.5424,45.3744,45.3811,349000.0
2013-06-06 12:10:00,67.49,67.62,67.49,67.55,461800.0,45.3744,45.4618,45.3744,45.4147,461800.0
2013-06-06 12:20:00,67.54,67.58,67.3,67.45,639900.0,45.408,45.4349,45.2466,45.3475,639900.0
2013-06-06 12:30:00,67.46,67.62,67.4,67.55,458100.0,45.3542,45.4618,45.3139,45.4147,458100.0
2013-06-06 12:40:00,67.55,67.73,67.5,67.63,515200.0,45.4147,45.5357,45.3811,45.4685,515200.0
2013-06-06 12:50:00,67.63,67.64,67.49,67.52,337200.0,45.4685,45.4752,45.3744,45.3945,337200.0
2013-06-06 13:00:00,67.53,67.8,67.53,67.72,482200.0,45.4013,45.5828,45.4013,45.529,482200.0
2013-06-06 13:10:00,67.72,68.0,67.72,67.88,689300.0,45.529,45.7172,45.529,45.6366,689300.0
2013-06-06 13:20:00,67.88,67.89,67.65,67.72,376700.0,45.6366,45.6433,45.4819,45.529,376700.0
2013-06-06 13:30:00,67.72,67.94,67.72,67.89,341500.0,45.529,45.6769,45.529,45.6433,341500.0
2013-06-06 13:40:00,67.89,68.22,67.89,68.22,922800.0,45.6433,45.8651,45.6433,45.8651,922800.0
2013-06-06 13:50:00,68.23,68.25,67.96,68.06,375000.0,45.8719,45.8853,45.6903,45.7576,375000.0
2013-06-06 14:00:00,68.06,68.06,67.89,67.93,270700.0,45.7576,45.7576,45.6433,45.6702,270700.0
2013-06-06 14:10:00,67.93,68.02,67.85,67.94,207900.0,45.6702,45.7307,45.6164,45.6769,207900.0
2013-06-06 14:20:00,67.95,68.14,67.91,68.14,407700.0,45.6836,45.8114,45.6567,45.8114,407700.0
2013-06-06 14:30:00,68.14,68.18,68.05,68.14,595700.0,45.8114,45.8383,45.7509,45.8114,595700.0
2013-06-06 14:40:00,68.15,68.29,68.13,68.29,429200.0,45.8181,45.9122,45.8046,45.9122,429200.0
2013-06-06 14:50:00,68.29,68.35,68.21,68.25,295700.0,45.9122,45.9525,45.8584,45.8853,295700.0
2013-06-06 15:00:00,68.25,68.29,68.2,68.22,285600.0,45.8853,45.9122,45.8517,45.8651,285600.0
2013-06-06 15:10:00,68.22,68.28,68.17,68.24,489400.0,45.8651,45.9055,45.8315,45.8786,489400.0
2013-06-06 15:20:00,68.24,68.41,68.24,68.35,521600.0,45.8786,45.9929,45.8786,45.9525,521600.0
2013-06-06 15:30:00,68.36,68.47,68.36,68.41,544400.0,45.9593,46.0332,45.9593,45.9929,544400.0
2013-06-06 15:40:00,68.4,68.47,68.31,68.47,673300.0,45.9862,46.0332,45.9257,46.0332,673300.0
2013-06-06 15:50:00,68.48,68.65,68.43,68.62,1192100.0,46.0399,46.1542,46.0063,46.1341,1192100.0
2013-06-07 09:30:00,68.78,68.83,68.14,68.2,1737000.0,46.2416,46.2753,45.8114,45.8517,1737000.0
2013-06-07 09:40:00,68.2,68.34,68.0,68.31,943000.0,45.8517,45.9458,45.7172,45.9257,943000.0
2013-06-07 09:50:00,68.32,68.54,68.25,68.54,521500.0,45.9324,46.0803,45.8853,46.0803,521500.0
2013-06-07 10:00:00,68.53,68.66,68.42,68.6,647500.0,46.0736,46.161,45.9996,46.1206,647500.0
2013-06-07 10:10:00,68.6,68.75,68.59,68.66,301700.0,46.1206,46.2215,46.1139,46.161,301700.0
2013-06-07 10:20:00,68.67,68.67,68.5,68.54,587200.0,46.1677,46.1677,46.0534,46.0803,587200.0
2013-06-07 10:30:00,68.54,68.61,68.38,68.42,754000.0,46.0803,46.1273,45.9727,45.9996,754000.0
2013-06-07 10:40:00,68.42,68.53,68.4,68.47,306200.0,45.9996,46.0736,45.9862,46.0332,306200.0
2013-06-07 10:50:00,68.48,68.48,68.16,68.17,601600.0,46.0399,46.0399,45.8248,45.8315,601600.0
2013-06-07 11:00:00,68.17,68.35,68.14,68.34,309900.0,45.8315,45.9525,45.8114,45.9458,309900.0
2013-06-07 11:10:00,68.34,68.4,68.32,68.38,235600.0,45.9458,45.9862,45.9324,45.9727,235600.0
2013-06-07 11:20:00,68.38,68.59,68.36,68.48,238300.0,45.9727,46.1139,45.9593,46.0399,238300.0
2013-06-07 11:30:00,68.48,68.58,68.36,68.38,318800.0,46.0399,46.1072,45.9593,45.9727,318800.0
2013-06-07 11:40:00,68.38,68.43,68.32,68.37,342400.0,45.9727,46.0063,45.9324,45.966,342400.0
2013-06-07 11:50:00,68.38,68.53,68.37,68.49,243400.0,45.9727,46.0736,45.966,46.0467,243400.0
2013-06-07 12:00:00,68.49,68.5,68.28,68.3,275500.0,46.0467,46.0534,45.9055,45.9189,275500.0
2013-06-07 12:10:00,68.3,68.33,68.25,68.25,103600.0,45.9189,45.9391,45.8853,45.8853,103600.0
2013-06-07 12:20:00,68.25,68.27,68.19,68.24,205000.0,45.8853,45.8988,45.845,45.8786,205000.0
2013-06-07 12:30:00,68.25,68.31,68.24,68.27,151200.0,45.8853,45.9257,45.8786,45.8988,151200.0
2013-06-07 12:40:00,68.26,68.26,68.09,68.09,246000.0,45.892,45.892,45.7777,45.7777,246000.0
2013-06-07 12:50:00,68.09,68.17,68.09,68.11,193400.0,45.7777,45.8315,45.7777,45.7912,193400.0
2013-06-07 13:00:00,68.12,68.19,68.09,68.09,142800.0,45.7979,45.845,45.7777,45.7777,142800.0
2013-06-07 13:10:00,68.1,68.2,68.07,68.16,161500.0,45.7845,45.8517,45.7643,45.8248,161500.0
2013-06-07 13:20:00,68.15,68.18,68.06,68.13,223900.0,45.8181,45.8383,45.7576,45.8046,223900.0
2013-06-07 13:30:00,68.13,68.25,68.09,68.24,228300.0,45.8046,45.8853,45.7777,45.8786,228300.0
2013-06-07 13:40:00,68.25,68.25,68.11,68.13,330500.0,45.8853,45.8853,45.7912,45.8046,330500.0
2013-06-07 13:50:00,68.12,68.17,68.06,68.06,403000.0,45.7979,45.8315,45.7576,45.7576,403000.0
2013-06-07 14:00:00,68.06,68.11,67.93,67.99,466700.0,45.7576,45.7912,45.6702,45.7105,466700.0
2013-06-07 14:10:00,67.98,67.98,67.82,67.84,453900.0,45.7038,45.7038,45.5962,45.6097,453900.0
2013-06-07 14:20:00,67.85,67.85,67.65,67.74,387100.0,45.6164,45.6164,45.4819,45.5424,387100.0
2013-06-07 14:30:00,67.74,67.95,67.71,67.95,218800.0,45.5424,45.6836,45.5223,45.6836,218800.0
2013-06-07 14:40:00,67.95,68.02,67.87,68.02,152200.0,45.6836,45.7307,45.6298,45.7307,152200.0
2013-06-07 14:50:00,68.02,68.2,68.02,68.18,235800.0,45.7307,45.8517,45.7307,45.8383,235800.0
2013-06-07 15:00:00,68.17,68.24,68.15,68.15,172600.0,45.8315,45.8786,45.8181,45.8181,172600.0
2013-06-07 15:10:00,68.15,68.3,68.13,68.25,207600.0,45.8181,45.9189,45.8046,45.8853,207600.0
2013-06-07 15:20:00,68.26,68.3,68.21,68.3,283400.0,45.892,45.9189,45.8584,45.9189,283400.0
2013-06-07 15:30:00,68.29,68.35,68.25,68.31,352500.0,45.9122,45.9525,45.8853,45.9257,352500.0
2013-06-07 15:40:00,68.3,68.43,68.3,68.4,404900.0,45.9189,46.0063,45.9189,45.9862,404900.0
2013-06-07 15:50:00,68.4,68.6,68.37,68.52,866000.0,45.9862,46.1206,45.966,46.0668,866000.0
2013-06-10 09:30:00,68.63,68.79,68.27,68.27,214500.0,46.1408,46.2484,45.8988,45.8988,214500.0
2013-06-10 09:40:00,68.25,68.25,67.96,68.09,846400.0,45.8853,45.8853,45.6903,45.7777,846400.0
2013-06-10 09:50:00,68.09,68.34,68.06,68.18,500600.0,45.7777,45.9458,45.7576,45.8383,500600.0
2013-06-10 10:00:00,68.19,68.27,68.05,68.25,572300.0,45.845,45.8988,45.7509,45.8853,572300.0
2013-06-10 10:10:00,68.24,68.34,68.22,68.33,318200.0,45.8786,45.9458,45.8651,45.9391,318200.0
2013-06-10 10:20:00,68.33,68.47,68.3,68.45,428100.0,45.9391,46.0332,45.9189,46.0198,428100.0
2013-06-10 10:30:00,68.45,68.62,68.44,68.58,196600.0,46.0198,46.1341,46.0131,46.1072,196600.0
2013-06-10 10:40:00,68.58,68.64,68.47,68.48,232500.0,46.1072,46.1475,46.0332,46.0399,232500.0
2013-06-10 10:50:00,68.48,68.55,68.28,68.29,426300.0,46.0399,46.087,45.9055,45.9122,426300.0
2013-06-10 11:00:00,68.29,68.36,68.19,68.25,323600.0,45.9122,45.9593,45.845,45.8853,323600.0
2013-06-10 11:10:00,68.24,68.31,68.17,68.18,280700.0,45.8786,45.9257,45.8315,45.8383,280700.0
2013-06-10 11:20:00,68.17,68.31,68.16,68.23,312600.0,45.8315,45.9257,45.8248,45.8719,312600.0
2013-06-10 11:30:00,68.22,68.34,68.15,68.17,570400.0,45.8651,45.9458,45.8181,45.8315,570400.0
2013-06-10 11:40:00,68.16,68.41,68.16,68.35,135700.0,45.8248,45.9929,45.8248,45.9525,135700.0
2013-06-10 11:50:00,68.34,68.35,68.24,68.29,168000.0,45.9458,45.9525,45.8786,45.9122,168000.0
2013-06-10 12:00:00,68.3,68.42,68.28,68.28,139200.0,45.9189,45.9996,45.9055,45.9055,139200.0
2013-06-10 12:10:00,68.27,68.27,68.2,68.22,206300.0,45.8988,45.8988,45.8517,45.8651,206300.0
2013-06-10 12:20:00,68.21,68.32,68.17,68.19,158800.0,45.8584,45.9324,45.8315,45.845,158800.0
2013-06-10 12:30:00,68.19,68.22,68.08,68.08,190900.0,45.845,45.8651,45.771,45.771,190900.0
2013-06-10 12:40:00,68.08,68.11,68.02,68.06,223200.0,45.771,45.7912,45.7307,45.7576,223200.0
2013-06-10 12:50:00,68.06,68.08,67.96,68.02,274700.0,45.7576,45.771,45.6903,45.7307,274700.0
2013-06-10 13:00:00,68.01,68.11,67.99,68.05,146200.0,45.724,45.7912,45.7105,45.7509,146200.0
2013-06-10 13:10:00,68.05,68.06,67.96,68.03,328100.0,45.7509,45.7576,45.6903,45.7374,328100.0
2013-06-10 13:20:00,68.03,68.07,67.97,67.98,147600.0,45.7374,45.7643,45.6971,45.7038,147600.0
2013-06-10 13:30:00,67.99,68.05,67.93,68.02,214900.0,45.7105,45.7509,45.6702,45.7307,214900.0
2013-06-10 13:40:00,68.02,68.05,67.95,67.97,208900.0,45.7307,45.7509,45.6836,45.6971,208900.0
2013-06-10 13:50:00,67.96,68.0,67.93,67.98,178300.0,45.6903,45.7172,45.6702,45.7038,178300.0
2013-06-10 14:00:00,67.97,68.05,67.95,67.99,252200.0,45.6971,45.7509,45.6836,45.7105,252200.0
2013-06-10 14:10:00,67.98,68.0,67.81,67.86,339500.0,45.7038,45.7172,45.5895,45.6231,339500.0
2013-06-10 14:20:00,67.86,67.95,67.78,67.91,227100.0,45.6231,45.6836,45.5693,45.6567,227100.0
2013-06-10 14:30:00,67.91,67.99,67.86,67.89,142600.0,45.6567,45.7105,45.6231,45.6433,142600.0
2013-06-10 14:40:00,67.89,67.94,67.84,67.94,145500.0,45.6433,45.6769,45.6097,45.6769,145500.0
2013-06-10 14:50:00,67.95,68.0,67.89,67.98,151600.0,45.6836,45.7172,45.6433,45.7038,151600.0
2013-06-10 15:00:00,67.98,68.01,67.91,67.97,182500.0,45.7038,45.724,45.6567,45.6971,182500.0
2013-06-10 15:10:00,67.98,68.01,67.94,67.98,161900.0,45.7038,45.724,45.6769,45.7038,161900.0
2013-06-10 15:20:00,67.98,68.02,67.94,68.01,218500.0,45.7038,45.7307,45.6769,45.724,218500.0
2013-06-10 15:30:00,68.01,68.02,67.96,67.99,287600.0,45.724,45.7307,45.6903,45.7105,287600.0
2013-06-10 15:40:00,67.98,68.05,67.94,67.94,756600.0,45.7038,45.7509,45.6769,45.6769,756600.0
2013-06-10 15:50:00,67.94,67.98,67.83,67.93,2498000.0,45.6769,45.7038,45.6029,45.6702,2498000.0
2013-06-11 09:30:00,67.33,67.4,66.87,67.09,990300.0,45.2668,45.3139,44.9575,45.1054,990300.0
2013-06-11 09:40:00,67.08,67.57,67.05,67.47,984700.0,45.0987,45.4281,45.0785,45.3609,984700.0
2013-06-11 09:50:00,67.47,67.66,67.36,67.37,421500.0,45.3609,45.4887,45.287,45.2937,421500.0
2013-06-11 10:00:00,67.36,67.58,67.31,67.31,502800.0,45.287,45.4349,45.2533,45.2533,502800.0
2013-06-11 10:10:00,67.31,67.33,67.13,67.21,1058000.0,45.2533,45.2668,45.1323,45.1861,1058000.0
2013-06-11 10:20:00,67.2,67.41,67.13,67.4,435700.0,45.1794,45.3206,45.1323,45.3139,435700.0
2013-06-11 10:30:00,67.4,67.54,67.34,67.35,673900.0,45.3139,45.408,45.2735,45.2802,673900.0
2013-06-11 10:40:00,67.34,67.51,67.32,67.45,679800.0,45.2735,45.3878,45.2601,45.3475,679800.0
2013-06-11 10:50:00,67.45,67.45,67.27,67.28,568900.0,45.3475,45.3475,45.2265,45.2332,568900.0
2013-06-11 11:00:00,67.28,67.37,67.2,67.29,594700.0,45.2332,45.2937,45.1794,45.2399,594700.0
2013-06-11 11:10:00,67.28,67.38,67.24,67.33,621100.0,45.2332,45.3004,45.2063,45.2668,621100.0
2013-06-11 11:20:00,67.34,67.38,67.26,67.37,619200.0,45.2735,45.3004,45.2197,45.2937,619200.0
2013-06-11 11:30:00,67.34,67.4,67.3,67.35,560200.0,45.2735,45.3139,45.2466,45.2802,560200.0
2013-06-11 11:40:00,67.36,67.56,67.34,67.54,218800.0,45.287,45.4214,45.2735,45.408,218800.0
2013-06-11 11:50:00,67.54,67.55,67.41,67.41,199300.0,45.408,45.4147,45.3206,45.3206,199300.0
2013-06-11 12:00:00,67.41,67.45,67.39,67.41,85000.0,45.3206,45.3475,45.3071,45.3206,85000.0
2013-06-11 12:10:00,67.42,67.5,67.4,67.41,138600.0,45.3273,45.3811,45.3139,45.3206,138600.0
2013-06-11 12:20:00,67.41,67.45,67.37,67.41,82100.0,45.3206,45.3475,45.2937,45.3206,82100.0
2013-06-11 12:30:00,67.41,67.42,67.31,67.33,145300.0,45.3206,45.3273,45.2533,45.2668,145300.0
2013-06-11 12:40:00,67.33,67.42,67.33,67.4,147000.0,45.2668,45.3273,45.2668,45.3139,147000.0
2013-06-11 12:50:00,67.39,67.43,67.33,67.43,112600.0,45.3071,45.334,45.2668,45.334,112600.0
2013-06-11 13:00:00,67.43,67.51,67.42,67.44,116000.0,45.334,45.3878,45.3273,45.3407,116000.0
2013-06-11 13:10:00,67.44,67.47,67.33,67.33,222700.0,45.3407,45.3609,45.2668,45.2668,222700.0
2013-06-11 13:20:00,67.33,67.37,67.27,67.27,160700.0,45.2668,45.2937,45.2265,45.2265,160700.0
2013-06-11 13:30:00,67.26,67.27,67.16,67.25,226800.0,45.2197,45.2265,45.1525,45.213,226800.0
2013-06-11 13:40:00,67.23,67.23,67.17,67.21,138100.0,45.1996,45.1996,45.1592,45.1861,138100.0
2013-06-11 13:50:00,67.21,67.26,67.05,67.06,204200.0,45.1861,45.2197,45.0785,45.0853,204200.0
2013-06-11 14:00:00,67.06,67.15,66.97,67.04,262000.0,45.0853,45.1458,45.0248,45.0718,262000.0
2013-06-11 14:10:00,67.04,67.11,67.0,67.06,231900.0,45.0718,45.1189,45.0449,45.0853,231900.0
2013-06-11 14:20:00,67.07,67.18,67.07,67.18,365600.0,45.092,45.1659,45.092,45.1659,365600.0
2013-06-11 14:30:00,67.19,67.22,67.13,67.22,422300.0,45.1727,45.1928,45.1323,45.1928,422300.0
2013-06-11 14:40:00,67.22,67.24,67.17,67.21,290700.0,45.1928,45.2063,45.1592,45.1861,290700.0
2013-06-11 14:50:00,67.23,67.29,67.18,67.28,363800.0,45.1996,45.2399,45.1659,45.2332,363800.0
2013-06-11 15:00:00,67.29,67.33,67.2,67.22,350800.0,45.2399,45.2668,45.1794,45.1928,350800.0
2013-06-11 15:10:00,67.21,67.29,67.21,67.26,138000.0,45.1861,45.2399,45.1861,45.2197,138000.0
2013-06-11 15:20:00,67.26,67.26,67.12,67.13,238700.0,45.2197,45.2197,45.1256,45.1323,238700.0
2013-06-11 15:30:00,67.13,67.15,67.04,67.05,272300.0,45.1323,45.1458,45.0718,45.0785,272300.0
2013-06-11 15:40:00,67.06,67.08,66.93,67.0,395400.0,45.0853,45.0987,44.9979,45.0449,395400.0
2013-06-11 15:50:00,66.99,67.02,66.9,66.93,1519400.0,45.0382,45.0584,44.9777,44.9979,1519400.0
2013-06-12 09:30:00,67.34,67.43,66.9,66.93,491000.0,45.2735,45.334,44.9777,44.9979,491000.0
2013-06-12 09:40:00,66.91,67.02,66.88,66.93,435300.0,44.9844,45.0584,44.9642,44.9979,435300.0
2013-06-12 09:50:00,66.93,67.02,66.91,66.92,498800.0,44.9979,45.0584,44.9844,44.9911,498800.0
2013-06-12 10:00:00,66.92,66.96,66.78,66.85,588100.0,44.9911,45.018,44.897,44.9441,588100.0
2013-06-12 10:10:00,66.85,66.86,66.77,66.78,464500.0,44.9441,44.9508,44.8903,44.897,464500.0
2013-06-12 10:20:00,66.78,66.9,66.78,66.87,353600.0,44.897,44.9777,44.897,44.9575,353600.0
2013-06-12 10:30:00,66.87,66.87,66.78,66.81,200300.0,44.9575,44.9575,44.897,44.9172,200300.0
2013-06-12 10:40:00,66.81,66.87,66.68,66.72,469100.0,44.9172,44.9575,44.8298,44.8567,469100.0
2013-06-12 10:50:00,66.72,66.73,66.56,66.56,450200.0,44.8567,44.8634,44.7491,44.7491,450200.0
2013-06-12 11:00:00,66.56,66.6,66.47,66.57,527600.0,44.7491,44.776,44.6886,44.7558,527600.0
2013-06-12 11:10:00,66.57,66.6,66.45,66.57,653400.0,44.7558,44.776,44.6752,44.7558,653400.0
2013-06-12 11:20:00,66.57,66.71,66.57,66.65,276600.0,44.7558,44.85,44.7558,44.8096,276600.0
2013-06-12 11:30:00,66.65,66.72,66.57,66.66,386400.0,44.8096,44.8567,44.7558,44.8163,386400.0
2013-06-12 11:40:00,66.66,66.72,66.56,66.62,218800.0,44.8163,44.8567,44.7491,44.7894,218800.0
2013-06-12 11:50:00,66.61,66.64,66.5,66.56,318400.0,44.7827,44.8029,44.7088,44.7491,318400.0
2013-06-12 12:00:00,66.56,66.66,66.51,66.62,218000.0,44.7491,44.8163,44.7155,44.7894,218000.0
2013-06-12 12:10:00,66.62,66.64,66.48,66.54,299200.0,44.7894,44.8029,44.6953,44.7357,299200.0
2013-06-12 12:20:00,66.55,66.59,66.5,66.56,231200.0,44.7424,44.7693,44.7088,44.7491,231200.0
2013-06-12 12:30:00,66.56,66.59,66.49,66.52,295800.0,44.7491,44.7693,44.702,44.7222,295800.0
2013-06-12 12:40:00,66.52,66.58,66.46,66.56,160600.0,44.7222,44.7626,44.6819,44.7491,160600.0
2013-06-12 12:50:00,66.56,66.6,66.52,66.57,143600.0,44.7491,44.776,44.7222,44.7558,143600.0
2013-06-12 13:00:00,66.58,66.62,66.49,66.57,287900.0,44.7626,44.7894,44.702,44.7558,287900.0
2013-06-12 13:10:00,66.58,66.59,66.51,66.52,162800.0,44.7626,44.7693,44.7155,44.7222,162800.0
2013-06-12 13:20:00,66.52,66.55,66.48,66.49,159700.0,44.7222,44.7424,44.6953,44.702,159700.0
2013-06-12 13:30:00,66.49,66.5,66.37,66.37,216600.0,44.702,44.7088,44.6214,44.6214,216600.0
2013-06-12 13:40:00,66.37,66.48,66.35,66.46,214800.0,44.6214,44.6953,44.6079,44.6819,214800.0
2013-06-12 13:50:00,66.46,66.53,66.43,66.47,207500.0,44.6819,44.7289,44.6617,44.6886,207500.0
2013-06-12 14:00:00,66.47,66.47,66.37,66.39,167800.0,44.6886,44.6886,44.6214,44.6348,167800.0
2013-06-12 14:10:00,66.39,66.39,66.26,66.27,234900.0,44.6348,44.6348,44.5474,44.5541,234900.0
2013-06-12 14:20:00,66.26,66.33,66.24,66.26,217500.0,44.5474,44.5945,44.534,44.5474,217500.0
2013-06-12 14:30:00,66.26,66.28,66.19,66.2,216000.0,44.5474,44.5609,44.5004,44.5071,216000.0
2013-06-12 14:40:00,66.2,66.28,66.14,66.14,307600.0,44.5071,44.5609,44.4667,44.4667,307600.0
2013-06-12 14:50:00,66.15,66.18,66.03,66.07,577500.0,44.4735,44.4936,44.3928,44.4197,577500.0
2013-06-12 15:00:00,66.07,66.08,65.97,66.03,577700.0,44.4197,44.4264,44.3524,44.3928,577700.0
2013-06-12 15:10:00,66.03,66.05,65.88,65.89,343900.0,44.3928,44.4062,44.2919,44.2987,343900.0
2013-06-12 15:20:00,65.88,66.02,65.86,65.99,557200.0,44.2919,44.3861,44.2785,44.3659,557200.0
2013-06-12 15:30:00,65.99,66.0,65.81,65.81,1015900.0,44.3659,44.3726,44.2449,44.2449,1015900.0
2013-06-12 15:40:00,65.81,66.01,65.77,66.0,854100.0,44.2449,44.3793,44.218,44.3726,854100.0
2013-06-12 15:50:00,66.01,66.05,65.95,65.96,1358400.0,44.3793,44.4062,44.339,44.3457,1358400.0
2013-06-13 09:30:00,65.84,66.06,65.79,65.93,497000.0,44.265,44.413,44.2314,44.3256,497000.0
2013-06-13 09:40:00,65.93,66.22,65.92,66.17,628200.0,44.3256,44.5205,44.3188,44.4869,628200.0
2013-06-13 09:50:00,66.17,66.57,66.15,66.55,619700.0,44.4869,44.7558,44.4735,44.7424,619700.0
2013-06-13 10:00:00,66.55,66.96,66.53,66.9,831400.0,44.7424,45.018,44.7289,44.9777,831400.0
2013-06-13 10:10:00,66.91,66.91,66.68,66.75,699800.0,44.9844,44.9844,44.8298,44.8768,699800.0
2013-06-13 10:20:00,66.75,66.94,66.64,66.82,635700.0,44.8768,45.0046,44.8029,44.9239,635700.0
2013-06-13 10:30:00,66.82,66.92,66.78,66.9,606300.0,44.9239,44.9911,44.897,44.9777,606300.0
2013-06-13 10:40:00,66.9,66.93,66.84,66.87,320800.0,44.9777,44.9979,44.9374,44.9575,320800.0
2013-06-13 10:50:00,66.87,66.89,66.72,66.76,324400.0,44.9575,44.971,44.8567,44.8836,324400.0
2013-06-13 11:00:00,66.77,66.78,66.62,66.64,255100.0,44.8903,44.897,44.7894,44.8029,255100.0
2013-06-13 11:10:00,66.65,66.71,66.58,66.71,176500.0,44.8096,44.85,44.7626,44.85,176500.0
2013-06-13 11:20:00,66.72,66.8,66.7,66.75,184000.0,44.8567,44.9105,44.8432,44.8768,184000.0
2013-06-13 11:30:00,66.75,66.85,66.74,66.8,117300.0,44.8768,44.9441,44.8701,44.9105,117300.0
2013-06-13 11:40:00,66.8,66.91,66.8,66.86,215100.0,44.9105,44.9844,44.9105,44.9508,215100.0
2013-06-13 11:50:00,66.87,66.97,66.86,66.95,249300.0,44.9575,45.0248,44.9508,45.0113,249300.0
2013-06-13 12:00:00,66.95,67.0,66.95,66.98,266100.0,45.0113,45.0449,45.0113,45.0315,266100.0
2013-06-13 12:10:00,66.98,67.0,66.91,66.99,181900.0,45.0315,45.0449,44.9844,45.0382,181900.0
2013-06-13 12:20:00,67.0,67.0,66.88,66.88,269800.0,45.0449,45.0449,44.9642,44.9642,269800.0
2013-06-13 12:30:00,66.88,66.94,66.86,66.92,606400.0,44.9642,45.0046,44.9508,44.9911,606400.0
2013-06-13 12:40:00,66.92,66.94,66.9,66.92,300100.0,44.9911,45.0046,44.9777,44.9911,300100.0
2013-06-13 12:50:00,66.93,67.08,66.92,67.01,453200.0,44.9979,45.0987,44.9911,45.0516,453200.0
2013-06-13 13:00:00,67.02,67.07,66.95,66.96,368900.0,45.0584,45.092,45.0113,45.018,368900.0
2013-06-13 13:10:00,66.96,67.17,66.96,67.16,380800.0,45.018,45.1592,45.018,45.1525,380800.0
2013-06-13 13:20:00,67.15,67.18,67.04,67.13,304900.0,45.1458,45.1659,45.0718,45.1323,304900.0
2013-06-13 13:30:00,67.13,67.15,67.03,67.03,263900.0,45.1323,45.1458,45.0651,45.0651,263900.0
2013-06-13 13:40:00,67.03,67.08,67.01,67.08,128200.0,45.0651,45.0987,45.0516,45.0987,128200.0
2013-06-13 13:50:00,67.08,67.13,67.08,67.1,224100.0,45.0987,45.1323,45.0987,45.1122,224100.0
2013-06-13 14:00:00,67.1,67.27,67.1,67.23,255900.0,45.1122,45.2265,45.1122,45.1996,255900.0
2013-06-13 14:10:00,67.23,67.29,67.2,67.28,442800.0,45.1996,45.2399,45.1794,45.2332,442800.0
2013-06-13 14:20:00,67.28,67.33,67.28,67.28,355800.0,45.2332,45.2668,45.2332,45.2332,355800.0
2013-06-13 14:30:00,67.28,67.35,67.26,67.34,256600.0,45.2332,45.2802,45.2197,45.2735,256600.0
2013-06-13 14:40:00,67.34,67.36,67.28,67.34,269900.0,45.2735,45.287,45.2332,45.2735,269900.0
2013-06-13 14:50:00,67.33,67.59,67.33,67.58,497600.0,45.2668,45.4416,45.2668,45.4349,497600.0
2013-06-13 15:00:00,67.58,67.8,67.57,67.74,596900.0,45.4349,45.5828,45.4281,45.5424,596900.0
2013-06-13 15:10:00,67.75,67.76,67.62,67.66,1235300.0,45.5492,45.5559,45.4618,45.4887,1235300.0
2013-06-13 15:20:00,67.65,67.69,67.6,67.66,647800.0,45.4819,45.5088,45.4483,45.4887,647800.0
2013-06-13 15:30:00,67.66,67.71,67.62,67.71,705900.0,45.4887,45.5223,45.4618,45.5223,705900.0
2013-06-13 15:40:00,67.72,68.07,67.72,68.05,1849300.0,45.529,45.7643,45.529,45.7509,1849300.0
2013-06-13 15:50:00,68.05,68.12,67.85,67.92,2337600.0,45.7509,45.7979,45.6164,45.6635,2337600.0
2013-06-14 09:30:00,67.9,68.03,67.84,67.87,840900.0,45.65,45.7374,45.6097,45.6298,840900.0
2013-06-14 09:40:00,67.86,68.21,67.75,68.21,625900.0,45.6231,45.8584,45.5492,45.8584,625900.0
2013-06-14 09:50:00,68.21,68.74,68.18,68.74,884800.0,45.8584,46.2148,45.8383,46.2148,884800.0
2013-06-14 10:00:00,68.75,68.98,68.69,68.72,1522500.0,46.2215,46.3761,46.1811,46.2013,1522500.0
2013-06-14 10:10:00,68.72,68.72,68.52,68.53,564400.0,46.2013,46.2013,46.0668,46.0736,564400.0
2013-06-14 10:20:00,68.54,68.65,68.53,68.58,681500.0,46.0803,46.1542,46.0736,46.1072,681500.0
2013-06-14 10:30:00,68.58,68.66,68.49,68.55,369100.0,46.1072,46.161,46.0467,46.087,369100.0
2013-06-14 10:40:00,68.56,68.59,68.35,68.4,381100.0,46.0937,46.1139,45.9525,45.9862,381100.0
2013-06-14 10:50:00,68.4,68.44,68.29,68.36,408300.0,45.9862,46.0131,45.9122,45.9593,408300.0
2013-06-14 11:00:00,68.35,68.4,68.23,68.37,317500.0,45.9525,45.9862,45.8719,45.966,317500.0
2013-06-14 11:10:00,68.39,68.5,68.38,68.48,297100.0,45.9794,46.0534,45.9727,46.0399,297100.0
2013-06-14 11:20:00,68.48,68.57,68.45,68.5,223700.0,46.0399,46.1005,46.0198,46.0534,223700.0
2013-06-14 11:30:00,68.5,68.55,68.35,68.43,181200.0,46.0534,46.087,45.9525,46.0063,181200.0
2013-06-14 11:40:00,68.43,68.47,68.32,68.33,141500.0,46.0063,46.0332,45.9324,45.9391,141500.0
2013-06-14 11:50:00,68.33,68.42,68.26,68.35,160900.0,45.9391,45.9996,45.892,45.9525,160900.0
2013-06-14 12:00:00,68.35,68.35,68.14,68.18,294400.0,45.9525,45.9525,45.8114,45.8383,294400.0
2013-06-14 12:10:00,68.18,68.22,68.1,68.18,138600.0,45.8383,45.8651,45.7845,45.8383,138600.0
2013-06-14 12:20:00,68.18,68.23,68.14,68.15,141700.0,45.8383,45.8719,45.8114,45.8181,141700.0
2013-06-14 12:30:00,68.14,68.17,68.12,68.15,116800.0,45.8114,45.8315,45.7979,45.8181,116800.0
2013-06-14 12:40:00,68.14,68.16,68.07,68.14,123100.0,45.8114,45.8248,45.7643,45.8114,123100.0
2013-06-14 12:50:00,68.14,68.15,68.02,68.05,187600.0,45.8114,45.8181,45.7307,45.7509,187600.0
2013-06-14 13:00:00,68.04,68.04,67.89,68.02,290000.0,45.7441,45.7441,45.6433,45.7307,290000.0
2013-06-14 13:10:00,68.01,68.03,67.94,67.95,102600.0,45.724,45.7374,45.6769,45.6836,102600.0
2013-06-14 13:20:00,67.94,67.94,67.74,67.84,213600.0,45.6769,45.6769,45.5424,45.6097,213600.0
2013-06-14 13:30:00,67.83,67.93,67.82,67.89,185400.0,45.6029,45.6702,45.5962,45.6433,185400.0
2013-06-14 13:40:00,67.89,68.0,67.89,67.97,158800.0,45.6433,45.7172,45.6433,45.6971,158800.0
2013-06-14 13:50:00,67.97,67.97,67.86,67.91,135300.0,45.6971,45.6971,45.6231,45.6567,135300.0
2013-06-14 14:00:00,67.9,67.99,67.85,67.98,182500.0,45.65,45.7105,45.6164,45.7038,182500.0
2013-06-14 14:10:00,67.98,68.05,67.93,68.05,214000.0,45.7038,45.7509,45.6702,45.7509,214000.0
2013-06-14 14:20:00,68.05,68.17,68.03,68.06,236400.0,45.7509,45.8315,45.7374,45.7576,236400.0
2013-06-14 14:30:00,68.06,68.25,68.01,68.25,105000.0,45.7576,45.8853,45.724,45.8853,105000.0
2013-06-14 14:40:00,68.25,68.27,68.15,68.16,147800.0,45.8853,45.8988,45.8181,45.8248,147800.0
2013-06-14 14:50:00,68.16,68.16,68.05,68.07,196400.0,45.8248,45.8248,45.7509,45.7643,196400.0
2013-06-14 15:00:00,68.08,68.19,68.06,68.13,266900.0,45.771,45.845,45.7576,45.8046,266900.0
2013-06-14 15:10:00,68.14,68.29,68.11,68.25,157800.0,45.8114,45.9122,45.7912,45.8853,157800.0
2013-06-14 15:20:00,68.25,68.36,68.25,68.27,317100.0,45.8853,45.9593,45.8853,45.8988,317100.0
2013-06-14 15:30:00,68.28,68.34,68.2,68.22,296100.0,45.9055,45.9458,45.8517,45.8651,296100.0
2013-06-14 15:40:00,68.22,68.23,68.04,68.11,530500.0,45.8651,45.8719,45.7441,45.7912,530500.0
2013-06-14 15:50:00,68.12,68.16,68.09,68.1,638300.0,45.7979,45.8248,45.7777,45.7845,638300.0
2013-06-17 09:30:00,68.55,68.76,68.43,68.57,380700.0,46.087,46.2282,46.0063,46.1005,380700.0
2013-06-17 09:40:00,68.57,68.84,68.51,68.64,352200.0,46.1005,46.282,46.0601,46.1475,352200.0
2013-06-17 09:50:00,68.63,68.71,68.57,68.7,324400.0,46.1408,46.1946,46.1005,46.1879,324400.0
2013-06-17 10:00:00,68.7,68.75,68.42,68.43,540900.0,46.1879,46.2215,45.9996,46.0063,540900.0
2013-06-17 10:10:00,68.43,68.51,68.25,68.27,350500.0,46.0063,46.0601,45.8853,45.8988,350500.0
2013-06-17 10:20:00,68.27,68.53,68.23,68.47,362400.0,45.8988,46.0736,45.8719,46.0332,362400.0
2013-06-17 10:30:00,68.48,68.49,68.26,68.27,208700.0,46.0399,46.0467,45.892,45.8988,208700.0
2013-06-17 10:40:00,68.26,68.48,68.22,68.46,188700.0,45.892,46.0399,45.8651,46.0265,188700.0
2013-06-17 10:50:00,68.46,68.58,68.44,68.55,266100.0,46.0265,46.1072,46.0131,46.087,266100.0
2013-06-17 11:00:00,68.55,68.56,68.42,68.48,185300.0,46.087,46.0937,45.9996,46.0399,185300.0
2013-06-17 11:10:00,68.49,68.58,68.36,68.36,133100.0,46.0467,46.1072,45.9593,45.9593,133100.0
2013-06-17 11:20:00,68.35,68.4,68.3,68.33,216800.0,45.9525,45.9862,45.9189,45.9391,216800.0
2013-06-17 11:30:00,68.32,68.36,68.27,68.28,157100.0,45.9324,45.9593,45.8988,45.9055,157100.0
2013-06-17 11:40:00,68.27,68.3,68.21,68.24,229100.0,45.8988,45.9189,45.8584,45.8786,229100.0
2013-06-17 11:50:00,68.24,68.3,68.2,68.23,324400.0,45.8786,45.9189,45.8517,45.8719,324400.0
2013-06-17 12:00:00,68.22,68.24,68.18,68.23,120800.0,45.8651,45.8786,45.8383,45.8719,120800.0
2013-06-17 12:10:00,68.23,68.23,68.12,68.13,278300.0,45.8719,45.8719,45.7979,45.8046,278300.0
2013-06-17 12:20:00,68.14,68.16,68.06,68.07,92700.0,45.8114,45.8248,45.7576,45.7643,92700.0
2013-06-17 12:30:00,68.07,68.19,68.07,68.18,241000.0,45.7643,45.845,45.7643,45.8383,241000.0
2013-06-17 12:40:00,68.18,68.32,68.18,68.31,90600.0,45.8383,45.9324,45.8383,45.9257,90600.0
2013-06-17 12:50:00,68.3,68.32,68.22,68.22,94000.0,45.9189,45.9324,45.8651,45.8651,94000.0
2013-06-17 13:00:00,68.23,68.26,68.22,68.24,45900.0,45.8719,45.892,45.8651,45.8786,45900.0
2013-06-17 13:10:00,68.25,68.25,68.19,68.24,79800.0,45.8853,45.8853,45.845,45.8786,79800.0
2013-06-17 13:20:00,68.24,68.32,68.22,68.31,140500.0,45.8786,45.9324,45.8651,45.9257,140500.0
2013-06-17 13:30:00,68.3,68.36,68.28,68.36,121200.0,45.9189,45.9593,45.9055,45.9593,121200.0
2013-06-17 13:40:00,68.36,68.37,68.27,68.29,94200.0,45.9593,45.966,45.8988,45.9122,94200.0
2013-06-17 13:50:00,68.29,68.31,68.22,68.22,148300.0,45.9122,45.9257,45.8651,45.8651,148300.0
2013-06-17 14:00:00,68.21,68.24,68.11,68.12,119300.0,45.8584,45.8786,45.7912,45.7979,119300.0
2013-06-17 14:10:00,68.12,68.18,67.95,67.96,557300.0,45.7979,45.8383,45.6836,45.6903,557300.0
2013-06-17 14:20:00,67.96,67.98,67.74,67.86,610700.0,45.6903,45.7038,45.5424,45.6231,610700.0
2013-06-17 14:30:00,67.86,68.09,67.84,67.99,348200.0,45.6231,45.7777,45.6097,45.7105,348200.0
2013-06-17 14:40:00,68.0,68.03,67.87,67.9,195500.0,45.7172,45.7374,45.6298,45.65,195500.0
2013-06-17 14:50:00,67.9,67.97,67.82,67.87,398400.0,45.65,45.6971,45.5962,45.6298,398400.0
2013-06-17 15:00:00,67.87,68.02,67.83,67.99,230000.0,45.6298,45.7307,45.6029,45.7105,230000.0
2013-06-17 15:10:00,67.98,68.0,67.88,67.94,376000.0,45.7038,45.7172,45.6366,45.6769,376000.0
2013-06-17 15:20:00,67.94,68.02,67.87,68.0,401000.0,45.6769,45.7307,45.6298,45.7172,401000.0
2013-06-17 15:30:00,68.0,68.18,67.99,68.13,349700.0,45.7172,45.8383,45.7105,45.8046,349700.0
2013-06-17 15:40:00,68.14,68.18,68.09,68.12,322000.0,45.8114,45.8383,45.7777,45.7979,322000.0
2013-06-17 15:50:00,68.12,68.21,68.08,68.2,691400.0,45.7979,45.8584,45.771,45.8517,691400.0
2013-06-18 09:30:00,68.25,68.3,68.08,68.14,299300.0,45.8853,45.9189,45.771,45.8114,299300.0
2013-06-18 09:40:00,68.14,68.22,68.03,68.15,338200.0,45.8114,45.8651,45.7374,45.8181,338200.0
2013-06-18 09:50:00,68.16,68.19,67.87,67.88,253700.0,45.8248,45.845,45.6298,45.6366,253700.0
2013-06-18 10:00:00,67.88,68.31,67.87,68.3,467500.0,45.6366,45.9257,45.6298,45.9189,467500.0
2013-06-18 10:10:00,68.29,68.52,68.23,68.41,346300.0,45.9122,46.0668,45.8719,45.9929,346300.0
2013-06-18 10:20:00,68.41,68.45,68.24,68.26,384500.0,45.9929,46.0198,45.8786,45.892,384500.0
2013-06-18 10:30:00,68.26,68.42,68.26,68.38,338500.0,45.892,45.9996,45.892,45.9727,338500.0
2013-06-18 10:40:00,68.37,68.41,68.23,68.29,269300.0,45.966,45.9929,45.8719,45.9122,269300.0
2013-06-18 10:50:00,68.29,68.42,68.27,68.41,119700.0,45.9122,45.9996,45.8988,45.9929,119700.0
2013-06-18 11:00:00,68.41,68.41,68.32,68.33,219000.0,45.9929,45.9929,45.9324,45.9391,219000.0
2013-06-18 11:10:00,68.33,68.37,68.31,68.34,105800.0,45.9391,45.966,45.9257,45.9458,105800.0
2013-06-18 11:20:00,68.34,68.38,68.26,68.34,180300.0,45.9458,45.9727,45.892,45.9458,180300.0
2013-06-18 11:30:00,68.35,68.43,68.32,68.41,160500.0,45.9525,46.0063,45.9324,45.9929,160500.0
2013-06-18 11:40:00,68.4,68.48,68.38,68.39,156900.0,45.9862,46.0399,45.9727,45.9794,156900.0
2013-06-18 11:50:00,68.38,68.47,68.36,68.44,127200.0,45.9727,46.0332,45.9593,46.0131,127200.0
2013-06-18 12:00:00,68.45,68.55,68.45,68.47,177200.0,46.0198,46.087,46.0198,46.0332,177200.0
2013-06-18 12:10:00,68.47,68.56,68.46,68.56,141600.0,46.0332,46.0937,46.0265,46.0937,141600.0
2013-06-18 12:20:00,68.57,68.62,68.53,68.61,189000.0,46.1005,46.1341,46.0736,46.1273,189000.0
2013-06-18 12:30:00,68.62,68.76,68.62,68.76,420900.0,46.1341,46.2282,46.1341,46.2282,420900.0
2013-06-18 12:40:00,68.76,68.77,68.66,68.69,211300.0,46.2282,46.2349,46.161,46.1811,211300.0
2013-06-18 12:50:00,68.69,68.75,68.69,68.72,79700.0,46.1811,46.2215,46.1811,46.2013,79700.0
2013-06-18 13:00:00,68.73,68.76,68.66,68.67,205100.0,46.208,46.2282,46.161,46.1677,205100.0
2013-06-18 13:10:00,68.66,68.68,68.61,68.67,134000.0,46.161,46.1744,46.1273,46.1677,134000.0
2013-06-18 13:20:00,68.67,68.72,68.62,68.69,106100.0,46.1677,46.2013,46.1341,46.1811,106100.0
2013-06-18 13:30:00,68.7,68.73,68.66,68.67,160800.0,46.1879,46.208,46.161,46.1677,160800.0
2013-06-18 13:40:00,68.67,68.77,68.67,68.77,169600.0,46.1677,46.2349,46.1677,46.2349,169600.0
2013-06-18 13:50:00,68.77,68.87,68.76,68.86,338500.0,46.2349,46.3022,46.2282,46.2954,338500.0
2013-06-18 14:00:00,68.86,68.88,68.73,68.83,265700.0,46.2954,46.3089,46.208,46.2753,265700.0
2013-06-18 14:10:00,68.83,68.87,68.8,68.82,381100.0,46.2753,46.3022,46.2551,46.2685,381100.0
2013-06-18 14:20:00,68.82,68.83,68.68,68.79,290700.0,46.2685,46.2753,46.1744,46.2484,290700.0
2013-06-18 14:30:00,68.79,68.8,68.69,68.7,318600.0,46.2484,46.2551,46.1811,46.1879,318600.0
2013-06-18 14:40:00,68.69,68.74,68.68,68.73,194700.0,46.1811,46.2148,46.1744,46.208,194700.0
2013-06-18 14:50:00,68.74,68.76,68.69,68.75,169700.0,46.2148,46.2282,46.1811,46.2215,169700.0
2013-06-18 15:00:00,68.75,68.75,68.64,68.66,200100.0,46.2215,46.2215,46.1475,46.161,200100.0
2013-06-18 15:10:00,68.67,68.68,68.52,68.57,565100.0,46.1677,46.1744,46.0668,46.1005,565100.0
2013-06-18 15:20:00,68.57,68.64,68.56,68.63,462000.0,46.1005,46.1475,46.0937,46.1408,462000.0
2013-06-18 15:30:00,68.63,68.64,68.48,68.51,697800.0,46.1408,46.1475,46.0399,46.0601,697800.0
2013-06-18 15:40:00,68.52,68.57,68.44,68.46,877900.0,46.0668,46.1005,46.0131,46.0265,877900.0
2013-06-18 15:50:00,68.46,68.48,68.36,68.42,2297900.0,46.0265,46.0399,45.9593,45.9996,2297900.0
2013-06-19 09:30:00,68.47,68.67,68.36,68.38,336400.0,46.0332,46.1677,45.9593,45.9727,336400.0
2013-06-19 09:40:00,68.41,68.55,68.4,68.42,159800.0,45.9929,46.087,45.9862,45.9996,159800.0
2013-06-19 09:50:00,68.41,68.51,68.39,68.44,237500.0,45.9929,46.0601,45.9794,46.0131,237500.0
2013-06-19 10:00:00,68.44,68.45,68.3,68.34,190600.0,46.0131,46.0198,45.9189,45.9458,190600.0
2013-06-19 10:10:00,68.35,68.37,68.25,68.26,298900.0,45.9525,45.966,45.8853,45.892,298900.0
2013-06-19 10:20:00,68.25,68.35,68.24,68.29,297600.0,45.8853,45.9525,45.8786,45.9122,297600.0
2013-06-19 10:30:00,68.28,68.38,68.28,68.3,208700.0,45.9055,45.9727,45.9055,45.9189,208700.0
2013-06-19 10:40:00,68.29,68.36,68.23,68.25,134800.0,45.9122,45.9593,45.8719,45.8853,134800.0
2013-06-19 10:50:00,68.25,68.33,68.19,68.24,222000.0,45.8853,45.9391,45.845,45.8786,222000.0
2013-06-19 11:00:00,68.24,68.24,68.01,68.05,261800.0,45.8786,45.8786,45.724,45.7509,261800.0
2013-06-19 11:10:00,68.05,68.17,68.05,68.15,123000.0,45.7509,45.8315,45.7509,45.8181,123000.0
2013-06-19 11:20:00,68.14,68.18,68.09,68.15,162100.0,45.8114,45.8383,45.7777,45.8181,162100.0
2013-06-19 11:30:00,68.15,68.2,68.11,68.17,96100.0,45.8181,45.8517,45.7912,45.8315,96100.0
2013-06-19 11:40:00,68.16,68.2,68.06,68.11,146400.0,45.8248,45.8517,45.7576,45.7912,146400.0
2013-06-19 11:50:00,68.1,68.11,68.04,68.06,131900.0,45.7845,45.7912,45.7441,45.7576,131900.0
2013-06-19 12:00:00,68.05,68.09,68.0,68.02,96100.0,45.7509,45.7777,45.7172,45.7307,96100.0
2013-06-19 12:10:00,68.02,68.06,67.99,68.02,115700.0,45.7307,45.7576,45.7105,45.7307,115700.0
2013-06-19 12:20:00,68.02,68.05,67.95,68.0,208600.0,45.7307,45.7509,45.6836,45.7172,208600.0
2013-06-19 12:30:00,68.0,68.06,67.94,68.06,115200.0,45.7172,45.7576,45.6769,45.7576,115200.0
2013-06-19 12:40:00,68.06,68.19,68.06,68.15,76200.0,45.7576,45.845,45.7576,45.8181,76200.0
2013-06-19 12:50:00,68.15,68.15,68.07,68.1,98900.0,45.8181,45.8181,45.7643,45.7845,98900.0
2013-06-19 13:00:00,68.1,68.11,68.03,68.09,198700.0,45.7845,45.7912,45.7374,45.7777,198700.0
2013-06-19 13:10:00,68.09,68.17,68.07,68.13,145500.0,45.7777,45.8315,45.7643,45.8046,145500.0
2013-06-19 13:20:00,68.13,68.21,68.12,68.19,72600.0,45.8046,45.8584,45.7979,45.845,72600.0
2013-06-19 13:30:00,68.19,68.23,68.19,68.19,77500.0,45.845,45.8719,45.845,45.845,77500.0
2013-06-19 13:40:00,68.18,68.22,68.09,68.1,258500.0,45.8383,45.8651,45.7777,45.7845,258500.0
2013-06-19 13:50:00,68.1,68.25,68.1,68.25,66500.0,45.7845,45.8853,45.7845,45.8853,66500.0
2013-06-19 14:00:00,68.25,68.31,67.7,67.81,1352000.0,45.8853,45.9257,45.5155,45.5895,1352000.0
2013-06-19 14:10:00,67.8,68.09,67.69,67.83,2274200.0,45.5828,45.7777,45.5088,45.6029,2274200.0
2013-06-19 14:20:00,67.82,67.84,67.19,67.47,2733200.0,45.5962,45.6097,45.1727,45.3609,2733200.0
2013-06-19 14:30:00,67.46,67.95,67.29,67.63,2020400.0,45.3542,45.6836,45.2399,45.4685,2020400.0
2013-06-19 14:40:00,67.63,67.75,67.26,67.26,1240200.0,45.4685,45.5492,45.2197,45.2197,1240200.0
2013-06-19 14:50:00,67.25,67.25,66.13,66.29,3939700.0,45.213,45.213,44.46,44.5676,3939700.0
2013-06-19 15:00:00,66.31,66.56,66.22,66.5,2897500.0,44.581,44.7491,44.5205,44.7088,2897500.0
2013-06-19 15:10:00,66.5,66.61,66.24,66.28,2274000.0,44.7088,44.7827,44.534,44.5609,2274000.0
2013-06-19 15:20:00,66.28,66.82,66.27,66.78,1540300.0,44.5609,44.9239,44.5541,44.897,1540300.0
2013-06-19 15:30:00,66.78,66.81,66.62,66.63,1399100.0,44.897,44.9172,44.7894,44.7962,1399100.0
2013-06-19 15:40:00,66.62,66.65,66.31,66.34,1837400.0,44.7894,44.8096,44.581,44.6012,1837400.0
2013-06-19 15:50:00,66.33,66.36,66.2,66.28,3645400.0,44.5945,44.6146,44.5071,44.5609,3645400.0
2013-06-20 09:30:00,65.5,65.77,65.0,65.34,1862900.0,44.0365,44.218,43.7003,43.9289,1862900.0
2013-06-20 09:40:00,65.33,65.52,65.11,65.21,945300.0,43.9222,44.0499,43.7743,43.8415,945300.0
2013-06-20 09:50:00,65.21,65.36,64.92,64.96,780400.0,43.8415,43.9423,43.6465,43.6734,780400.0
2013-06-20 10:00:00,64.95,65.25,64.76,64.83,1166100.0,43.6667,43.8684,43.5389,43.586,1166100.0
2013-06-20 10:10:00,64.84,64.89,64.5,64.86,1078300.0,43.5927,43.6263,43.3641,43.6062,1078300.0
2013-06-20 10:20:00,64.86,65.12,64.7,64.74,810700.0,43.6062,43.781,43.4986,43.5255,810700.0
2013-06-20 10:30:00,64.75,64.88,64.58,64.85,889600.0,43.5322,43.6196,43.4179,43.5995,889600.0
2013-06-20 10:40:00,64.83,64.95,64.7,64.89,685600.0,43.586,43.6667,43.4986,43.6263,685600.0
2013-06-20 10:50:00,64.89,64.95,64.82,64.92,545200.0,43.6263,43.6667,43.5793,43.6465,545200.0
2013-06-20 11:00:00,64.92,64.92,64.64,64.65,773700.0,43.6465,43.6465,43.4583,43.465,773700.0
2013-06-20 11:10:00,64.64,64.7,64.55,64.61,531300.0,43.4583,43.4986,43.3978,43.4381,531300.0
2013-06-20 11:20:00,64.61,64.68,64.6,64.63,515800.0,43.4381,43.4852,43.4314,43.4515,515800.0
2013-06-20 11:30:00,64.63,64.74,64.59,64.72,268200.0,43.4515,43.5255,43.4247,43.5121,268200.0
2013-06-20 11:40:00,64.72,64.77,64.68,64.72,345300.0,43.5121,43.5457,43.4852,43.5121,345300.0
2013-06-20 11:50:00,64.72,64.78,64.67,64.75,252000.0,43.5121,43.5524,43.4784,43.5322,252000.0
2013-06-20 12:00:00,64.75,64.91,64.75,64.88,539100.0,43.5322,43.6398,43.5322,43.6196,539100.0
2013-06-20 12:10:00,64.88,64.92,64.69,64.78,417600.0,43.6196,43.6465,43.4919,43.5524,417600.0
2013-06-20 12:20:00,64.78,64.87,64.75,64.8,251400.0,43.5524,43.6129,43.5322,43.5658,251400.0
2013-06-20 12:30:00,64.8,64.93,64.75,64.75,271400.0,43.5658,43.6532,43.5322,43.5322,271400.0
2013-06-20 12:40:00,64.75,64.76,64.67,64.69,227100.0,43.5322,43.5389,43.4784,43.4919,227100.0
2013-06-20 12:50:00,64.69,64.7,64.6,64.61,384600.0,43.4919,43.4986,43.4314,43.4381,384600.0
2013-06-20 13:00:00,64.62,64.72,64.59,64.71,267600.0,43.4448,43.5121,43.4247,43.5053,267600.0
2013-06-20 13:10:00,64.72,64.73,64.49,64.54,390400.0,43.5121,43.5188,43.3574,43.391,390400.0
2013-06-20 13:20:00,64.54,64.55,64.44,64.49,342100.0,43.391,43.3978,43.3238,43.3574,342100.0
2013-06-20 13:30:00,64.49,64.54,64.41,64.46,271200.0,43.3574,43.391,43.3036,43.3373,271200.0
2013-06-20 13:40:00,64.46,64.59,64.44,64.53,303000.0,43.3373,43.4247,43.3238,43.3843,303000.0
2013-06-20 13:50:00,64.53,64.58,64.48,64.56,177200.0,43.3843,43.4179,43.3507,43.4045,177200.0
2013-06-20 14:00:00,64.56,64.6,64.45,64.48,225400.0,43.4045,43.4314,43.3305,43.3507,225400.0
2013-06-20 14:10:00,64.47,64.48,64.33,64.36,441000.0,43.344,43.3507,43.2499,43.27,441000.0
2013-06-20 14:20:00,64.36,64.38,64.13,64.15,460400.0,43.27,43.2835,43.1154,43.1288,460400.0
2013-06-20 14:30:00,64.14,64.19,64.05,64.05,509500.0,43.1221,43.1557,43.0616,43.0616,509500.0
2013-06-20 14:40:00,64.06,64.16,64.05,64.06,389200.0,43.0683,43.1356,43.0616,43.0683,389200.0
2013-06-20 14:50:00,64.06,64.07,63.84,63.86,393300.0,43.0683,43.0751,42.9204,42.9339,393300.0
2013-06-20 15:00:00,63.86,64.1,63.83,64.08,778300.0,42.9339,43.0952,42.9137,43.0818,778300.0
2013-06-20 15:10:00,64.08,64.11,63.89,63.89,617300.0,43.0818,43.1019,42.954,42.954,617300.0
2013-06-20 15:20:00,63.89,63.9,63.42,63.6,2153800.0,42.954,42.9608,42.638,42.7591,2153800.0
2013-06-20 15:30:00,63.6,63.66,63.42,63.44,1505800.0,42.7591,42.7994,42.638,42.6515,1505800.0
2013-06-20 15:40:00,63.44,63.56,63.38,63.43,1476800.0,42.6515,42.7322,42.6112,42.6448,1476800.0
2013-06-20 15:50:00,63.43,63.91,63.42,63.65,4072000.0,42.6448,42.9675,42.638,42.7927,4072000.0
2013-06-21 09:30:00,64.22,64.46,64.11,64.33,605300.0,43.1759,43.3373,43.1019,43.2499,605300.0
2013-06-21 09:40:00,64.33,64.45,64.25,64.45,813900.0,43.2499,43.3305,43.1961,43.3305,813900.0
2013-06-21 09:50:00,64.45,64.63,64.37,64.47,486600.0,43.3305,43.4515,43.2767,43.344,486600.0
2013-06-21 10:00:00,64.49,64.57,64.3,64.51,550300.0,43.3574,43.4112,43.2297,43.3709,550300.0
2013-06-21 10:10:00,64.52,64.6,64.39,64.43,482900.0,43.3776,43.4314,43.2902,43.3171,482900.0
2013-06-21 10:20:00,64.43,64.65,64.36,64.42,351800.0,43.3171,43.465,43.27,43.3104,351800.0
2013-06-21 10:30:00,64.42,64.48,64.29,64.34,363500.0,43.3104,43.3507,43.223,43.2566,363500.0
2013-06-21 10:40:00,64.33,64.38,64.18,64.28,634800.0,43.2499,43.2835,43.149,43.2162,634800.0
2013-06-21 10:50:00,64.28,64.43,64.21,64.31,334700.0,43.2162,43.3171,43.1692,43.2364,334700.0
2013-06-21 11:00:00,64.3,64.36,64.07,64.23,310700.0,43.2297,43.27,43.0751,43.1826,310700.0
2013-06-21 11:10:00,64.23,64.24,63.96,64.06,581700.0,43.1826,43.1893,43.0011,43.0683,581700.0
2013-06-21 11:20:00,64.07,64.07,63.63,63.64,525600.0,43.0751,43.0751,42.7792,42.786,525600.0
2013-06-21 11:30:00,63.64,63.67,63.42,63.61,538700.0,42.786,42.8061,42.638,42.7658,538700.0
2013-06-21 11:40:00,63.62,63.7,63.49,63.55,334900.0,42.7725,42.8263,42.6851,42.7254,334900.0
2013-06-21 11:50:00,63.55,63.58,63.31,63.49,427400.0,42.7254,42.7456,42.5641,42.6851,427400.0
2013-06-21 12:00:00,63.49,63.8,63.49,63.58,432100.0,42.6851,42.8935,42.6851,42.7456,432100.0
2013-06-21 12:10:00,63.57,63.69,63.53,63.61,416300.0,42.7389,42.8196,42.712,42.7658,416300.0
2013-06-21 12:20:00,63.61,63.62,63.51,63.6,101800.0,42.7658,42.7725,42.6986,42.7591,101800.0
2013-06-21 12:30:00,63.6,63.63,63.5,63.51,312200.0,42.7591,42.7792,42.6918,42.6986,312200.0
2013-06-21 12:40:00,63.53,63.8,63.42,63.76,915800.0,42.712,42.8935,42.638,42.8666,915800.0
2013-06-21 12:50:00,63.76,64.05,63.7,64.02,369200.0,42.8666,43.0616,42.8263,43.0414,369200.0
2013-06-21 13:00:00,64.03,64.19,63.84,64.19,370500.0,43.0482,43.1557,42.9204,43.1557,370500.0
2013-06-21 13:10:00,64.2,64.41,64.11,64.4,794200.0,43.1625,43.3036,43.1019,43.2969,794200.0
2013-06-21 13:20:00,64.4,64.42,64.3,64.34,613500.0,43.2969,43.3104,43.2297,43.2566,613500.0
2013-06-21 13:30:00,64.34,64.6,64.34,64.59,632800.0,43.2566,43.4314,43.2566,43.4247,632800.0
2013-06-21 13:40:00,64.59,64.67,64.49,64.52,488900.0,43.4247,43.4784,43.3574,43.3776,488900.0
2013-06-21 13:50:00,64.52,64.56,64.23,64.32,403700.0,43.3776,43.4045,43.1826,43.2431,403700.0
2013-06-21 14:00:00,64.33,64.36,64.15,64.25,247700.0,43.2499,43.27,43.1288,43.1961,247700.0
2013-06-21 14:10:00,64.26,64.55,64.24,64.55,300100.0,43.2028,43.3978,43.1893,43.3978,300100.0
2013-06-21 14:20:00,64.55,64.74,64.46,64.72,530900.0,43.3978,43.5255,43.3373,43.5121,530900.0
2013-06-21 14:30:00,64.72,64.83,64.63,64.78,383400.0,43.5121,43.586,43.4515,43.5524,383400.0
2013-06-21 14:40:00,64.78,64.82,64.59,64.69,219100.0,43.5524,43.5793,43.4247,43.4919,219100.0
2013-06-21 14:50:00,64.69,64.83,64.64,64.79,271300.0,43.4919,43.586,43.4583,43.5591,271300.0
2013-06-21 15:00:00,64.79,64.9,64.7,64.84,763900.0,43.5591,43.6331,43.4986,43.5927,763900.0
2013-06-21 15:10:00,64.84,65.03,64.83,64.99,925600.0,43.5927,43.7205,43.586,43.6936,925600.0
2013-06-21 15:20:00,64.98,65.05,64.88,65.05,865200.0,43.6869,43.7339,43.6196,43.7339,865200.0
2013-06-21 15:30:00,65.04,65.09,64.91,65.02,979700.0,43.7272,43.7608,43.6398,43.7137,979700.0
2013-06-21 15:40:00,65.01,65.02,64.58,64.64,1499200.0,43.707,43.7137,43.4179,43.4583,1499200.0
2013-06-21 15:50:00,64.64,64.64,64.34,64.44,1865000.0,43.4583,43.4583,43.2566,43.3238,1865000.0
2013-06-24 09:30:00,63.49,63.79,62.78,62.78,859400.0,42.6851,42.8868,42.2078,42.2078,859400.0
2013-06-24 09:40:00,62.78,63.54,62.71,63.54,1153800.0,42.2078,42.7187,42.1607,42.7187,1153800.0
2013-06-24 09:50:00,63.54,63.57,62.89,63.07,1280000.0,42.7187,42.7389,42.2817,42.4027,1280000.0
2013-06-24 10:00:00,63.08,63.3,62.95,63.27,675500.0,42.4095,42.5574,42.3221,42.5372,675500.0
2013-06-24 10:10:00,63.27,63.52,63.22,63.39,731300.0,42.5372,42.7053,42.5036,42.6179,731300.0
2013-06-24 10:20:00,63.39,63.4,63.07,63.12,435100.0,42.6179,42.6246,42.4027,42.4364,435100.0
2013-06-24 10:30:00,63.11,63.44,63.02,63.39,802200.0,42.4296,42.6515,42.3691,42.6179,802200.0
2013-06-24 10:40:00,63.37,63.42,63.1,63.26,566100.0,42.6044,42.638,42.4229,42.5305,566100.0
2013-06-24 10:50:00,63.26,63.28,63.07,63.08,371400.0,42.5305,42.5439,42.4027,42.4095,371400.0
2013-06-24 11:00:00,63.08,63.26,63.01,63.1,338300.0,42.4095,42.5305,42.3624,42.4229,338300.0
2013-06-24 11:10:00,63.08,63.11,62.77,62.77,339700.0,42.4095,42.4296,42.201,42.201,339700.0
2013-06-24 11:20:00,62.78,62.83,62.73,62.76,357500.0,42.2078,42.2414,42.1742,42.1943,357500.0
2013-06-24 11:30:00,62.76,62.96,62.71,62.9,543100.0,42.1943,42.3288,42.1607,42.2884,543100.0
2013-06-24 11:40:00,62.9,63.13,62.9,63.11,555000.0,42.2884,42.4431,42.2884,42.4296,555000.0
2013-06-24 11:50:00,63.11,63.3,63.08,63.22,414300.0,42.4296,42.5574,42.4095,42.5036,414300.0
2013-06-24 12:00:00,63.21,63.35,63.05,63.11,643900.0,42.4969,42.591,42.3893,42.4296,643900.0
2013-06-24 12:10:00,63.12,63.14,62.95,62.96,356300.0,42.4364,42.4498,42.3221,42.3288,356300.0
2013-06-24 12:20:00,62.95,63.18,62.92,63.14,304900.0,42.3221,42.4767,42.3019,42.4498,304900.0
2013-06-24 12:30:00,63.15,63.28,63.08,63.13,438400.0,42.4565,42.5439,42.4095,42.4431,438400.0
2013-06-24 12:40:00,63.12,63.23,63.1,63.2,355300.0,42.4364,42.5103,42.4229,42.4901,355300.0
2013-06-24 12:50:00,63.2,63.39,63.1,63.32,540300.0,42.4901,42.6179,42.4229,42.5708,540300.0
2013-06-24 13:00:00,63.32,63.35,63.27,63.34,442600.0,42.5708,42.591,42.5372,42.5843,442600.0
2013-06-24 13:10:00,63.34,63.55,63.32,63.51,523000.0,42.5843,42.7254,42.5708,42.6986,523000.0
2013-06-24 13:20:00,63.52,63.74,63.44,63.74,913600.0,42.7053,42.8532,42.6515,42.8532,913600.0
2013-06-24 13:30:00,63.74,64.01,63.66,64.01,474100.0,42.8532,43.0347,42.7994,43.0347,474100.0
2013-06-24 13:40:00,64.01,64.15,63.91,63.91,716400.0,43.0347,43.1288,42.9675,42.9675,716400.0
2013-06-24 13:50:00,63.91,64.37,63.73,64.37,989200.0,42.9675,43.2767,42.8465,43.2767,989200.0
2013-06-24 14:00:00,64.37,64.77,64.15,64.76,1371800.0,43.2767,43.5457,43.1288,43.5389,1371800.0
2013-06-24 14:10:00,64.75,64.88,64.62,64.87,1667700.0,43.5322,43.6196,43.4448,43.6129,1667700.0
2013-06-24 14:20:00,64.86,65.06,64.82,65.03,1272500.0,43.6062,43.7406,43.5793,43.7205,1272500.0
2013-06-24 14:30:00,65.02,65.37,64.96,65.35,1490700.0,43.7137,43.9491,43.6734,43.9356,1490700.0
2013-06-24 14:40:00,65.36,65.43,65.12,65.25,1044800.0,43.9423,43.9894,43.781,43.8684,1044800.0
2013-06-24 14:50:00,65.24,65.31,64.86,64.86,621100.0,43.8617,43.9087,43.6062,43.6062,621100.0
2013-06-24 15:00:00,64.86,65.03,64.78,65.0,549100.0,43.6062,43.7205,43.5524,43.7003,549100.0
2013-06-24 15:10:00,64.99,65.03,64.45,64.57,1191600.0,43.6936,43.7205,43.3305,43.4112,1191600.0
2013-06-24 15:20:00,64.57,64.68,64.4,64.4,715300.0,43.4112,43.4852,43.2969,43.2969,715300.0
2013-06-24 15:30:00,64.4,64.62,64.34,64.57,585800.0,43.2969,43.4448,43.2566,43.4112,585800.0
2013-06-24 15:40:00,64.56,64.57,64.04,64.16,884200.0,43.4045,43.4112,43.0549,43.1356,884200.0
2013-06-24 15:50:00,64.15,64.29,64.03,64.05,1274100.0,43.1288,43.223,43.0482,43.0616,1274100.0
2013-06-25 09:30:00,64.65,64.75,64.21,64.62,614600.0,43.465,43.5322,43.1692,43.4448,614600.0
2013-06-25 09:40:00,64.61,65.01,64.51,64.51,789400.0,43.4381,43.707,43.3709,43.3709,789400.0
2013-06-25 09:50:00,64.52,64.65,64.28,64.4,779400.0,43.3776,43.465,43.2162,43.2969,779400.0
2013-06-25 10:00:00,64.4,64.57,64.16,64.55,754700.0,43.2969,43.4112,43.1356,43.3978,754700.0
2013-06-25 10:10:00,64.55,64.72,64.18,64.35,731900.0,43.3978,43.5121,43.149,43.2633,731900.0
2013-06-25 10:20:00,64.33,64.64,64.33,64.47,551000.0,43.2499,43.4583,43.2499,43.344,551000.0
2013-06-25 10:30:00,64.46,64.54,64.29,64.53,538100.0,43.3373,43.391,43.223,43.3843,538100.0
2013-06-25 10:40:00,64.52,64.61,64.46,64.61,445300.0,43.3776,43.4381,43.3373,43.4381,445300.0
2013-06-25 10:50:00,64.62,64.99,64.61,64.88,1005000.0,43.4448,43.6936,43.4381,43.6196,1005000.0
2013-06-25 11:00:00,64.88,65.01,64.8,65.0,404100.0,43.6196,43.707,43.5658,43.7003,404100.0
2013-06-25 11:10:00,65.0,65.06,64.87,64.92,399300.0,43.7003,43.7406,43.6129,43.6465,399300.0
2013-06-25 11:20:00,64.92,64.93,64.7,64.75,268900.0,43.6465,43.6532,43.4986,43.5322,268900.0
2013-06-25 11:30:00,64.75,64.78,64.67,64.68,214600.0,43.5322,43.5524,43.4784,43.4852,214600.0
2013-06-25 11:40:00,64.69,64.69,64.48,64.62,405300.0,43.4919,43.4919,43.3507,43.4448,405300.0
2013-06-25 11:50:00,64.63,64.86,64.62,64.74,224700.0,43.4515,43.6062,43.4448,43.5255,224700.0
2013-06-25 12:00:00,64.74,64.82,64.67,64.79,217400.0,43.5255,43.5793,43.4784,43.5591,217400.0
2013-06-25 12:10:00,64.79,64.84,64.73,64.79,245600.0,43.5591,43.5927,43.5188,43.5591,245600.0
2013-06-25 12:20:00,64.8,64.8,64.53,64.54,267900.0,43.5658,43.5658,43.3843,43.391,267900.0
2013-06-25 12:30:00,64.55,64.61,64.5,64.56,460900.0,43.3978,43.4381,43.3641,43.4045,460900.0
2013-06-25 12:40:00,64.57,64.63,64.51,64.61,225400.0,43.4112,43.4515,43.3709,43.4381,225400.0
2013-06-25 12:50:00,64.6,64.7,64.6,64.62,181900.0,43.4314,43.4986,43.4314,43.4448,181900.0
2013-06-25 13:00:00,64.62,64.76,64.59,64.6,325600.0,43.4448,43.5389,43.4247,43.4314,325600.0
2013-06-25 13:10:00,64.6,64.7,64.55,64.58,185300.0,43.4314,43.4986,43.3978,43.4179,185300.0
2013-06-25 13:20:00,64.59,64.6,64.5,64.57,277300.0,43.4247,43.4314,43.3641,43.4112,277300.0
2013-06-25 13:30:00,64.56,64.72,64.52,64.71,256100.0,43.4045,43.5121,43.3776,43.5053,256100.0
2013-06-25 13:40:00,64.7,64.82,64.61,64.82,253100.0,43.4986,43.5793,43.4381,43.5793,253100.0
2013-06-25 13:50:00,64.81,64.82,64.64,64.67,126800.0,43.5726,43.5793,43.4583,43.4784,126800.0
2013-06-25 14:00:00,64.66,64.81,64.59,64.75,252800.0,43.4717,43.5726,43.4247,43.5322,252800.0
2013-06-25 14:10:00,64.74,64.82,64.71,64.76,189700.0,43.5255,43.5793,43.5053,43.5389,189700.0
2013-06-25 14:20:00,64.77,64.84,64.74,64.84,164600.0,43.5457,43.5927,43.5255,43.5927,164600.0
2013-06-25 14:30:00,64.83,65.17,64.81,64.99,463200.0,43.586,43.8146,43.5726,43.6936,463200.0
2013-06-25 14:40:00,65.0,65.01,64.89,64.96,334300.0,43.7003,43.707,43.6263,43.6734,334300.0
2013-06-25 14:50:00,64.95,65.02,64.83,64.91,281500.0,43.6667,43.7137,43.586,43.6398,281500.0
2013-06-25 15:00:00,64.9,65.03,64.9,65.03,234300.0,43.6331,43.7205,43.6331,43.7205,234300.0
2013-06-25 15:10:00,65.03,65.16,65.02,65.03,467000.0,43.7205,43.8079,43.7137,43.7205,467000.0
2013-06-25 15:20:00,65.02,65.23,65.02,65.23,304700.0,43.7137,43.8549,43.7137,43.8549,304700.0
2013-06-25 15:30:00,65.22,65.48,65.18,65.47,896400.0,43.8482,44.023,43.8213,44.0163,896400.0
2013-06-25 15:40:00,65.47,65.53,65.09,65.14,737500.0,44.0163,44.0566,43.7608,43.7944,737500.0
2013-06-25 15:50:00,65.15,65.27,65.09,65.21,1312800.0,43.8011,43.8818,43.7608,43.8415,1312800.0
2013-06-26 09:30:00,65.26,65.77,65.15,65.61,885700.0,44.2809,44.6269,44.2062,44.5183,885700.0
2013-06-26 09:40:00,65.61,65.71,65.33,65.69,813200.0,44.5183,44.5862,44.3284,44.5726,813200.0
2013-06-26 09:50:00,65.69,65.76,65.47,65.49,883400.0,44.5726,44.6201,44.4234,44.4369,883400.0
2013-06-26 10:00:00,65.52,65.73,65.46,65.54,955700.0,44.4573,44.5998,44.4166,44.4708,955700.0
2013-06-26 10:10:00,65.54,65.64,65.44,65.45,792500.0,44.4708,44.5387,44.403,44.4098,792500.0
2013-06-26 10:20:00,65.46,65.57,65.39,65.42,875600.0,44.4166,44.4912,44.3691,44.3894,875600.0
2013-06-26 10:30:00,65.42,65.44,65.28,65.4,484400.0,44.3894,44.403,44.2944,44.3759,484400.0
2013-06-26 10:40:00,65.39,65.52,65.36,65.48,397800.0,44.3691,44.4573,44.3487,44.4301,397800.0
2013-06-26 10:50:00,65.49,65.57,65.41,65.41,244200.0,44.4369,44.4912,44.3826,44.3826,244200.0
2013-06-26 11:00:00,65.42,65.43,65.09,65.18,639900.0,44.3894,44.3962,44.1655,44.2266,639900.0
2013-06-26 11:10:00,65.18,65.47,65.17,65.37,407800.0,44.2266,44.4234,44.2198,44.3555,407800.0
2013-06-26 11:20:00,65.37,65.38,65.13,65.22,413600.0,44.3555,44.3623,44.1927,44.2537,413600.0
2013-06-26 11:30:00,65.21,65.47,65.2,65.36,358200.0,44.2469,44.4234,44.2401,44.3487,358200.0
2013-06-26 11:40:00,65.35,65.38,65.23,65.28,174800.0,44.3419,44.3623,44.2605,44.2944,174800.0
2013-06-26 11:50:00,65.29,65.3,65.2,65.2,158400.0,44.3012,44.308,44.2401,44.2401,158400.0
2013-06-26 12:00:00,65.19,65.39,65.18,65.29,244000.0,44.2334,44.3691,44.2266,44.3012,244000.0
2013-06-26 12:10:00,65.29,65.45,65.26,65.44,297000.0,44.3012,44.4098,44.2809,44.403,297000.0
2013-06-26 12:20:00,65.44,65.45,65.34,65.37,139600.0,44.403,44.4098,44.3351,44.3555,139600.0
2013-06-26 12:30:00,65.38,65.42,65.3,65.41,169600.0,44.3623,44.3894,44.308,44.3826,169600.0
2013-06-26 12:40:00,65.41,65.44,65.25,65.29,185800.0,44.3826,44.403,44.2741,44.3012,185800.0
2013-06-26 12:50:00,65.29,65.37,65.27,65.35,176300.0,44.3012,44.3555,44.2876,44.3419,176300.0
2013-06-26 13:00:00,65.35,65.5,65.29,65.49,254500.0,44.3419,44.4437,44.3012,44.4369,254500.0
2013-06-26 13:10:00,65.49,65.62,65.49,65.51,148600.0,44.4369,44.5251,44.4369,44.4505,148600.0
2013-06-26 13:20:00,65.52,65.53,65.4,65.47,102000.0,44.4573,44.4641,44.3759,44.4234,102000.0
2013-06-26 13:30:00,65.47,65.53,65.36,65.37,174600.0,44.4234,44.4641,44.3487,44.3555,174600.0
2013-06-26 13:40:00,65.37,65.43,65.31,65.39,312500.0,44.3555,44.3962,44.3148,44.3691,312500.0
2013-06-26 13:50:00,65.39,65.51,65.39,65.45,121900.0,44.3691,44.4505,44.3691,44.4098,121900.0
2013-06-26 14:00:00,65.46,65.48,65.31,65.44,209300.0,44.4166,44.4301,44.3148,44.403,209300.0
2013-06-26 14:10:00,65.45,65.5,65.42,65.44,296900.0,44.4098,44.4437,44.3894,44.403,296900.0
2013-06-26 14:20:00,65.44,65.55,65.44,65.52,181600.0,44.403,44.4776,44.403,44.4573,181600.0
2013-06-26 14:30:00,65.52,65.53,65.42,65.49,307000.0,44.4573,44.4641,44.3894,44.4369,307000.0
2013-06-26 14:40:00,65.5,65.53,65.43,65.53,247100.0,44.4437,44.4641,44.3962,44.4641,247100.0
2013-06-26 14:50:00,65.52,65.61,65.49,65.54,198800.0,44.4573,44.5183,44.4369,44.4708,198800.0
2013-06-26 15:00:00,65.54,65.69,65.54,65.55,293900.0,44.4708,44.5726,44.4708,44.4776,293900.0
2013-06-26 15:10:00,65.54,65.57,65.46,65.54,596600.0,44.4708,44.4912,44.4166,44.4708,596600.0
2013-06-26 15:20:00,65.54,65.63,65.5,65.59,321600.0,44.4708,44.5319,44.4437,44.5048,321600.0
2013-06-26 15:30:00,65.6,65.62,65.45,65.51,207100.0,44.5116,44.5251,44.4098,44.4505,207100.0
2013-06-26 15:40:00,65.51,65.54,65.38,65.53,322900.0,44.4505,44.4708,44.3623,44.4641,322900.0
2013-06-26 15:50:00,65.52,65.56,65.46,65.51,708600.0,44.4573,44.4844,44.4166,44.4505,708600.0
2013-06-27 09:30:00,66.01,66.18,65.85,66.06,489400.0,44.7898,44.9051,44.6812,44.8237,489400.0
2013-06-27 09:40:00,66.07,66.35,66.05,66.34,871400.0,44.8305,45.0205,44.8169,45.0137,871400.0
2013-06-27 09:50:00,66.34,66.54,66.24,66.27,576700.0,45.0137,45.1494,44.9458,44.9662,576700.0
2013-06-27 10:00:00,66.27,66.33,66.09,66.27,617300.0,44.9662,45.0069,44.844,44.9662,617300.0
2013-06-27 10:10:00,66.27,66.45,66.24,66.36,325100.0,44.9662,45.0883,44.9458,45.0272,325100.0
2013-06-27 10:20:00,66.36,66.45,66.23,66.31,358600.0,45.0272,45.0883,44.939,44.9933,358600.0
2013-06-27 10:30:00,66.31,66.53,66.3,66.5,228000.0,44.9933,45.1426,44.9865,45.1222,228000.0
2013-06-27 10:40:00,66.5,66.58,66.36,66.38,344900.0,45.1222,45.1765,45.0272,45.0408,344900.0
2013-06-27 10:50:00,66.38,66.59,66.36,66.43,353500.0,45.0408,45.1833,45.0272,45.0747,353500.0
2013-06-27 11:00:00,66.42,66.65,66.35,66.4,190600.0,45.068,45.224,45.0205,45.0544,190600.0
2013-06-27 11:10:00,66.41,66.57,66.33,66.52,370400.0,45.0612,45.1697,45.0069,45.1358,370400.0
2013-06-27 11:20:00,66.51,66.54,66.38,66.42,246800.0,45.129,45.1494,45.0408,45.068,246800.0
2013-06-27 11:30:00,66.42,66.56,66.38,66.48,167500.0,45.068,45.1629,45.0408,45.1087,167500.0
2013-06-27 11:40:00,66.48,66.62,66.47,66.59,187700.0,45.1087,45.2037,45.1019,45.1833,187700.0
2013-06-27 11:50:00,66.59,66.64,66.5,66.56,217500.0,45.1833,45.2172,45.1222,45.1629,217500.0
2013-06-27 12:00:00,66.56,66.57,66.24,66.25,299400.0,45.1629,45.1697,44.9458,44.9526,299400.0
2013-06-27 12:10:00,66.25,66.36,66.24,66.33,270900.0,44.9526,45.0272,44.9458,45.0069,270900.0
2013-06-27 12:20:00,66.34,66.43,66.26,66.42,481700.0,45.0137,45.0747,44.9594,45.068,481700.0
2013-06-27 12:30:00,66.42,66.45,66.34,66.43,147700.0,45.068,45.0883,45.0137,45.0747,147700.0
2013-06-27 12:40:00,66.44,66.51,66.39,66.47,350800.0,45.0815,45.129,45.0476,45.1019,350800.0
2013-06-27 12:50:00,66.46,66.51,66.45,66.5,93700.0,45.0951,45.129,45.0883,45.1222,93700.0
2013-06-27 13:00:00,66.49,66.59,66.47,66.52,200400.0,45.1155,45.1833,45.1019,45.1358,200400.0
2013-06-27 13:10:00,66.52,66.66,66.51,66.66,284800.0,45.1358,45.2308,45.129,45.2308,284800.0
2013-06-27 13:20:00,66.65,66.75,66.61,66.71,365600.0,45.224,45.2919,45.1969,45.2647,365600.0
2013-06-27 13:30:00,66.72,66.84,66.68,66.74,299900.0,45.2715,45.3529,45.2444,45.2851,299900.0
2013-06-27 13:40:00,66.74,66.75,66.67,66.7,174700.0,45.2851,45.2919,45.2376,45.2579,174700.0
2013-06-27 13:50:00,66.72,66.73,66.59,66.61,247800.0,45.2715,45.2783,45.1833,45.1969,247800.0
2013-06-27 14:00:00,66.63,66.7,66.6,66.68,379100.0,45.2104,45.2579,45.1901,45.2444,379100.0
2013-06-27 14:10:00,66.69,66.79,66.66,66.74,654100.0,45.2512,45.319,45.2308,45.2851,654100.0
2013-06-27 14:20:00,66.75,66.77,66.6,66.66,183600.0,45.2919,45.3054,45.1901,45.2308,183600.0
2013-06-27 14:30:00,66.67,66.73,66.59,66.63,158500.0,45.2376,45.2783,45.1833,45.2104,158500.0
2013-06-27 14:40:00,66.63,66.68,66.55,66.59,191000.0,45.2104,45.2444,45.1562,45.1833,191000.0
2013-06-27 14:50:00,66.59,66.64,66.57,66.63,160300.0,45.1833,45.2172,45.1697,45.2104,160300.0
2013-06-27 15:00:00,66.64,66.64,66.56,66.6,300500.0,45.2172,45.2172,45.1629,45.1901,300500.0
2013-06-27 15:10:00,66.59,66.69,66.58,66.67,283400.0,45.1833,45.2512,45.1765,45.2376,283400.0
2013-06-27 15:20:00,66.67,66.73,66.63,66.71,287900.0,45.2376,45.2783,45.2104,45.2647,287900.0
2013-06-27 15:30:00,66.71,66.74,66.59,66.63,262800.0,45.2647,45.2851,45.1833,45.2104,262800.0
2013-06-27 15:40:00,66.63,66.73,66.61,66.68,429600.0,45.2104,45.2783,45.1969,45.2444,429600.0
2013-06-27 15:50:00,66.67,66.75,66.66,66.73,1167300.0,45.2376,45.2919,45.2308,45.2783,1167300.0
2013-06-28 09:30:00,66.45,66.72,66.29,66.67,493300.0,45.0883,45.2715,44.9797,45.2376,493300.0
2013-06-28 09:40:00,66.69,66.72,66.49,66.65,320500.0,45.2512,45.2715,45.1155,45.224,320500.0
2013-06-28 09:50:00,66.64,66.65,66.09,66.1,707000.0,45.2172,45.224,44.844,44.8508,707000.0
2013-06-28 10:00:00,66.11,66.35,65.92,66.15,910000.0,44.8576,45.0205,44.7287,44.8848,910000.0
2013-06-28 10:10:00,66.13,66.42,66.02,66.4,270100.0,44.8712,45.068,44.7965,45.0544,270100.0
2013-06-28 10:20:00,66.4,66.54,66.35,66.49,321200.0,45.0544,45.1494,45.0205,45.1155,321200.0
2013-06-28 10:30:00,66.5,66.57,66.43,66.48,168100.0,45.1222,45.1697,45.0747,45.1087,168100.0
2013-06-28 10:40:00,66.48,66.55,66.38,66.39,202700.0,45.1087,45.1562,45.0408,45.0476,202700.0
2013-06-28 10:50:00,66.39,66.51,66.35,66.48,213600.0,45.0476,45.129,45.0205,45.1087,213600.0
2013-06-28 11:00:00,66.48,66.73,66.47,66.68,191700.0,45.1087,45.2783,45.1019,45.2444,191700.0
2013-06-28 11:10:00,66.69,66.79,66.67,66.69,400200.0,45.2512,45.319,45.2376,45.2512,400200.0
2013-06-28 11:20:00,66.68,66.69,66.57,66.58,250600.0,45.2444,45.2512,45.1697,45.1765,250600.0
2013-06-28 11:30:00,66.58,66.66,66.51,66.66,216100.0,45.1765,45.2308,45.129,45.2308,216100.0
2013-06-28 11:40:00,66.66,66.82,66.57,66.77,272800.0,45.2308,45.3394,45.1697,45.3054,272800.0
2013-06-28 11:50:00,66.77,66.77,66.58,66.61,213200.0,45.3054,45.3054,45.1765,45.1969,213200.0
2013-06-28 12:00:00,66.61,66.62,66.52,66.55,155000.0,45.1969,45.2037,45.1358,45.1562,155000.0
2013-06-28 12:10:00,66.54,66.65,66.47,66.48,162000.0,45.1494,45.224,45.1019,45.1087,162000.0
2013-06-28 12:20:00,66.49,66.58,66.43,66.56,148400.0,45.1155,45.1765,45.0747,45.1629,148400.0
2013-06-28 12:30:00,66.58,66.58,66.44,66.54,130300.0,45.1765,45.1765,45.0815,45.1494,130300.0
2013-06-28 12:40:00,66.54,66.58,66.46,66.57,122000.0,45.1494,45.1765,45.0951,45.1697,122000.0
2013-06-28 12:50:00,66.56,66.59,66.48,66.49,82400.0,45.1629,45.1833,45.1087,45.1155,82400.0
2013-06-28 13:00:00,66.49,66.58,66.45,66.57,66100.0,45.1155,45.1765,45.0883,45.1697,66100.0
2013-06-28 13:10:00,66.58,66.69,66.55,66.63,136000.0,45.1765,45.2512,45.1562,45.2104,136000.0
2013-06-28 13:20:00,66.64,66.73,66.61,66.66,128300.0,45.2172,45.2783,45.1969,45.2308,128300.0
2013-06-28 13:30:00,66.66,66.76,66.61,66.69,122500.0,45.2308,45.2987,45.1969,45.2512,122500.0
2013-06-28 13:40:00,66.69,66.73,66.64,66.7,101600.0,45.2512,45.2783,45.2172,45.2579,101600.0
2013-06-28 13:50:00,66.69,66.76,66.68,66.71,110400.0,45.2512,45.2987,45.2444,45.2647,110400.0
2013-06-28 14:00:00,66.71,66.87,66.71,66.85,128800.0,45.2647,45.3733,45.2647,45.3597,128800.0
2013-06-28 14:10:00,66.85,66.89,66.76,66.78,121800.0,45.3597,45.3869,45.2987,45.3122,121800.0
2013-06-28 14:20:00,66.78,66.81,66.64,66.77,220900.0,45.3122,45.3326,45.2172,45.3054,220900.0
2013-06-28 14:30:00,66.78,66.87,66.78,66.78,155500.0,45.3122,45.3733,45.3122,45.3122,155500.0
2013-06-28 14:40:00,66.78,66.8,66.68,66.77,183800.0,45.3122,45.3258,45.2444,45.3054,183800.0
2013-06-28 14:50:00,66.77,66.81,66.72,66.8,215700.0,45.3054,45.3326,45.2715,45.3258,215700.0
2013-06-28 15:00:00,66.8,66.81,66.56,66.59,226800.0,45.3258,45.3326,45.1629,45.1833,226800.0
2013-06-28 15:10:00,66.6,66.65,66.54,66.64,173600.0,45.1901,45.224,45.1494,45.2172,173600.0
2013-06-28 15:20:00,66.64,66.66,66.56,66.64,218000.0,45.2172,45.2308,45.1629,45.2172,218000.0
2013-06-28 15:30:00,66.64,66.72,66.62,66.72,385100.0,45.2172,45.2715,45.2037,45.2715,385100.0
2013-06-28 15:40:00,66.72,66.74,66.61,66.66,705500.0,45.2715,45.2851,45.1969,45.2308,705500.0
2013-06-28 15:50:00,66.65,66.73,66.43,66.43,1589000.0,45.224,45.2783,45.0747,45.0747,1589000.0
2013-07-01 09:30:00,66.57,67.04,66.56,66.64,238900.0,45.1697,45.4886,45.1629,45.2172,238900.0
2013-07-01 09:40:00,66.66,66.73,66.43,66.65,308300.0,45.2308,45.2783,45.0747,45.224,308300.0
2013-07-01 09:50:00,66.69,66.77,66.26,66.37,331600.0,45.2512,45.3054,44.9594,45.034,331600.0
2013-07-01 10:00:00,66.35,66.79,66.35,66.74,495600.0,45.0205,45.319,45.0205,45.2851,495600.0
2013-07-01 10:10:00,66.74,66.78,66.47,66.53,237400.0,45.2851,45.3122,45.1019,45.1426,237400.0
2013-07-01 10:20:00,66.54,66.54,66.13,66.24,324200.0,45.1494,45.1494,44.8712,44.9458,324200.0
2013-07-01 10:30:00,66.26,66.5,66.26,66.48,603200.0,44.9594,45.1222,44.9594,45.1087,603200.0
2013-07-01 10:40:00,66.49,66.56,66.44,66.45,181100.0,45.1155,45.1629,45.0815,45.0883,181100.0
2013-07-01 10:50:00,66.45,66.47,66.31,66.33,227100.0,45.0883,45.1019,44.9933,45.0069,227100.0
2013-07-01 11:00:00,66.33,66.72,66.3,66.72,123800.0,45.0069,45.2715,44.9865,45.2715,123800.0
2013-07-01 11:10:00,66.72,66.77,66.55,66.73,105700.0,45.2715,45.3054,45.1562,45.2783,105700.0
2013-07-01 11:20:00,66.73,66.73,66.55,66.6,101300.0,45.2783,45.2783,45.1562,45.1901,101300.0
2013-07-01 11:30:00,66.6,66.67,66.43,66.43,102100.0,45.1901,45.2376,45.0747,45.0747,102100.0
2013-07-01 11:40:00,66.44,66.45,66.35,66.4,244300.0,45.0815,45.0883,45.0205,45.0544,244300.0
2013-07-01 11:50:00,66.41,66.65,66.4,66.65,60300.0,45.0612,45.224,45.0544,45.224,60300.0
2013-07-01 12:00:00,66.65,66.65,66.39,66.45,72100.0,45.224,45.224,45.0476,45.0883,72100.0
2013-07-01 12:10:00,66.46,66.55,66.46,66.46,160200.0,45.0951,45.1562,45.0951,45.0951,160200.0
2013-07-01 12:20:00,66.44,66.48,66.28,66.29,132000.0,45.0815,45.1087,44.973,44.9797,132000.0
2013-07-01 12:30:00,66.3,66.46,66.25,66.44,186600.0,44.9865,45.0951,44.9526,45.0815,186600.0
2013-07-01 12:40:00,66.43,66.45,66.28,66.38,91000.0,45.0747,45.0883,44.973,45.0408,91000.0
2013-07-01 12:50:00,66.38,66.43,66.34,66.35,120900.0,45.0408,45.0747,45.0137,45.0205,120900.0
2013-07-01 13:00:00,66.34,66.44,66.28,66.32,132000.0,45.0137,45.0815,44.973,45.0001,132000.0
2013-07-01 13:10:00,66.32,66.39,66.26,66.26,169000.0,45.0001,45.0476,44.9594,44.9594,169000.0
2013-07-01 13:20:00,66.27,66.27,66.13,66.15,223300.0,44.9662,44.9662,44.8712,44.8848,223300.0
2013-07-01 13:30:00,66.15,66.22,66.14,66.15,513200.0,44.8848,44.9322,44.878,44.8848,513200.0
2013-07-01 13:40:00,66.15,66.27,66.15,66.19,378900.0,44.8848,44.9662,44.8848,44.9119,378900.0
2013-07-01 13:50:00,66.18,66.27,66.12,66.21,440200.0,44.9051,44.9662,44.8644,44.9255,440200.0
2013-07-01 14:00:00,66.21,66.28,66.2,66.24,291200.0,44.9255,44.973,44.9187,44.9458,291200.0
2013-07-01 14:10:00,66.23,66.27,66.16,66.23,276700.0,44.939,44.9662,44.8915,44.939,276700.0
2013-07-01 14:20:00,66.24,66.34,66.16,66.33,343900.0,44.9458,45.0137,44.8915,45.0069,343900.0
2013-07-01 14:30:00,66.33,66.33,66.17,66.25,251600.0,45.0069,45.0069,44.8983,44.9526,251600.0
2013-07-01 14:40:00,66.26,66.36,66.21,66.21,264800.0,44.9594,45.0272,44.9255,44.9255,264800.0
2013-07-01 14:50:00,66.21,66.28,66.17,66.24,111600.0,44.9255,44.973,44.8983,44.9458,111600.0
2013-07-01 15:00:00,66.25,66.3,66.21,66.22,100000.0,44.9526,44.9865,44.9255,44.9322,100000.0
2013-07-01 15:10:00,66.21,66.25,66.16,66.17,176600.0,44.9255,44.9526,44.8915,44.8983,176600.0
2013-07-01 15:20:00,66.17,66.2,66.06,66.14,409500.0,44.8983,44.9187,44.8237,44.878,409500.0
2013-07-01 15:30:00,66.15,66.17,66.01,66.04,677700.0,44.8848,44.8983,44.7898,44.8101,677700.0
2013-07-01 15:40:00,66.04,66.18,65.95,66.09,643700.0,44.8101,44.9051,44.749,44.844,643700.0
2013-07-01 15:50:00,66.09,66.21,66.04,66.07,2233900.0,44.844,44.9255,44.8101,44.8305,2233900.0
2013-07-02 09:30:00,65.98,66.5,65.83,66.44,429200.0,44.7694,45.1222,44.6676,45.0815,429200.0
2013-07-02 09:40:00,66.44,66.85,66.35,66.74,434800.0,45.0815,45.3597,45.0205,45.2851,434800.0
2013-07-02 09:50:00,66.74,66.86,66.68,66.78,258200.0,45.2851,45.3665,45.2444,45.3122,258200.0
2013-07-02 10:00:00,66.8,66.92,66.66,66.86,305500.0,45.3258,45.4072,45.2308,45.3665,305500.0
2013-07-02 10:10:00,66.87,66.87,66.67,66.74,389600.0,45.3733,45.3733,45.2376,45.2851,389600.0
2013-07-02 10:20:00,66.76,66.95,66.76,66.77,292100.0,45.2987,45.4276,45.2987,45.3054,292100.0
2013-07-02 10:30:00,66.77,66.82,66.64,66.74,341300.0,45.3054,45.3394,45.2172,45.2851,341300.0
2013-07-02 10:40:00,66.75,67.0,66.75,66.99,429500.0,45.2919,45.4615,45.2919,45.4547,429500.0
2013-07-02 10:50:00,66.98,67.0,66.85,66.9,146900.0,45.4479,45.4615,45.3597,45.3936,146900.0
2013-07-02 11:00:00,66.9,66.94,66.67,66.74,401500.0,45.3936,45.4208,45.2376,45.2851,401500.0
2013-07-02 11:10:00,66.74,66.83,66.69,66.82,80600.0,45.2851,45.3462,45.2512,45.3394,80600.0
2013-07-02 11:20:00,66.81,66.83,66.7,66.77,195000.0,45.3326,45.3462,45.2579,45.3054,195000.0
2013-07-02 11:30:00,66.78,66.89,66.73,66.89,208100.0,45.3122,45.3869,45.2783,45.3869,208100.0
2013-07-02 11:40:00,66.89,66.97,66.84,66.9,126300.0,45.3869,45.4411,45.3529,45.3936,126300.0
2013-07-02 11:50:00,66.91,67.01,66.89,66.99,138000.0,45.4004,45.4683,45.3869,45.4547,138000.0
2013-07-02 12:00:00,66.99,67.1,66.98,66.99,161800.0,45.4547,45.5294,45.4479,45.4547,161800.0
2013-07-02 12:10:00,66.99,67.01,66.88,67.0,115800.0,45.4547,45.4683,45.3801,45.4615,115800.0
2013-07-02 12:20:00,67.01,67.05,66.96,67.0,154800.0,45.4683,45.4954,45.4344,45.4615,154800.0
2013-07-02 12:30:00,67.0,67.05,66.96,66.97,54600.0,45.4615,45.4954,45.4344,45.4411,54600.0
2013-07-02 12:40:00,66.96,66.96,66.8,66.85,53300.0,45.4344,45.4344,45.3258,45.3597,53300.0
2013-07-02 12:50:00,66.84,66.9,66.78,66.9,65800.0,45.3529,45.3936,45.3122,45.3936,65800.0
2013-07-02 13:00:00,66.89,66.9,66.84,66.84,64600.0,45.3869,45.3936,45.3529,45.3529,64600.0
2013-07-02 13:10:00,66.86,66.86,66.76,66.84,45000.0,45.3665,45.3665,45.2987,45.3529,45000.0
2013-07-02 13:20:00,66.84,66.85,66.72,66.72,40900.0,45.3529,45.3597,45.2715,45.2715,40900.0
2013-07-02 13:30:00,66.72,66.78,66.6,66.61,132100.0,45.2715,45.3122,45.1901,45.1969,132100.0
2013-07-02 13:40:00,66.61,66.62,66.43,66.46,406600.0,45.1969,45.2037,45.0747,45.0951,406600.0
2013-07-02 13:50:00,66.46,66.69,66.45,66.69,98800.0,45.0951,45.2512,45.0883,45.2512,98800.0
2013-07-02 14:00:00,66.69,66.71,66.61,66.64,144400.0,45.2512,45.2647,45.1969,45.2172,144400.0
2013-07-02 14:10:00,66.64,66.7,66.55,66.55,523900.0,45.2172,45.2579,45.1562,45.1562,523900.0
2013-07-02 14:20:00,66.58,66.58,66.43,66.49,265000.0,45.1765,45.1765,45.0747,45.1155,265000.0
2013-07-02 14:30:00,66.48,66.55,66.48,66.5,148100.0,45.1087,45.1562,45.1087,45.1222,148100.0
2013-07-02 14:40:00,66.49,66.54,66.39,66.54,403100.0,45.1155,45.1494,45.0476,45.1494,403100.0
2013-07-02 14:50:00,66.54,66.68,66.52,66.65,180300.0,45.1494,45.2444,45.1358,45.224,180300.0
2013-07-02 15:00:00,66.66,66.68,66.56,66.64,249000.0,45.2308,45.2444,45.1629,45.2172,249000.0
2013-07-02 15:10:00,66.64,66.82,66.61,66.8,149400.0,45.2172,45.3394,45.1969,45.3258,149400.0
2013-07-02 15:20:00,66.8,66.84,66.57,66.57,379100.0,45.3258,45.3529,45.1697,45.1697,379100.0
2013-07-02 15:30:00,66.57,66.62,66.48,66.6,552500.0,45.1697,45.2037,45.1087,45.1901,552500.0
2013-07-02 15:40:00,66.59,66.85,66.57,66.76,584600.0,45.1833,45.3597,45.1697,45.2987,584600.0
2013-07-02 15:50:00,66.75,66.89,66.74,66.85,1746800.0,45.2919,45.3869,45.2851,45.3597,1746800.0
2013-07-03 09:30:00,66.75,67.0,66.27,66.41,316800.0,45.2919,45.4615,44.9662,45.0612,316800.0
2013-07-03 09:40:00,66.41,66.71,66.41,66.55,360400.0,45.0612,45.2647,45.0612,45.1562,360400.0
2013-07-03 09:50:00,66.55,66.71,66.22,66.22,400500.0,45.1562,45.2647,44.9322,44.9322,400500.0
2013-07-03 10:00:00,66.19,66.33,66.07,66.2,524900.0,44.9119,45.0069,44.8305,44.9187,524900.0
2013-07-03 10:10:00,66.2,66.3,66.01,66.01,380100.0,44.9187,44.9865,44.7898,44.7898,380100.0
2013-07-03 10:20:00,66.02,66.2,65.94,66.19,259400.0,44.7965,44.9187,44.7423,44.9119,259400.0
2013-07-03 10:30:00,66.19,66.21,65.99,66.0,199100.0,44.9119,44.9255,44.7762,44.783,199100.0
2013-07-03 10:40:00,66.01,66.04,65.83,65.92,286800.0,44.7898,44.8101,44.6676,44.7287,286800.0
2013-07-03 10:50:00,65.93,66.08,65.72,65.72,421600.0,44.7355,44.8373,44.593,44.593,421600.0
2013-07-03 11:00:00,65.72,65.83,65.67,65.8,271100.0,44.593,44.6676,44.5591,44.6473,271100.0
2013-07-03 11:10:00,65.81,66.08,65.81,66.01,256400.0,44.6541,44.8373,44.6541,44.7898,256400.0
2013-07-03 11:20:00,65.99,66.08,65.85,65.86,135500.0,44.7762,44.8373,44.6812,44.688,135500.0
2013-07-03 11:30:00,65.86,66.04,65.82,65.97,236200.0,44.688,44.8101,44.6608,44.7626,236200.0
2013-07-03 11:40:00,65.96,66.12,65.95,66.05,393700.0,44.7558,44.8644,44.749,44.8169,393700.0
2013-07-03 11:50:00,66.05,66.36,66.05,66.35,268500.0,44.8169,45.0272,44.8169,45.0205,268500.0
2013-07-03 12:00:00,66.34,66.34,66.16,66.26,179300.0,45.0137,45.0137,44.8915,44.9594,179300.0
2013-07-03 12:10:00,66.27,66.45,66.2,66.45,187400.0,44.9662,45.0883,44.9187,45.0883,187400.0
2013-07-03 12:20:00,66.44,66.54,66.37,66.48,220500.0,45.0815,45.1494,45.034,45.1087,220500.0
2013-07-03 12:30:00,66.49,66.51,66.28,66.36,272400.0,45.1155,45.129,44.973,45.0272,272400.0
2013-07-03 12:40:00,66.36,66.36,66.13,66.36,700700.0,45.0272,45.0272,44.8712,45.0272,700700.0
2013-07-03 12:50:00,66.36,66.57,66.33,66.48,1251400.0,45.0272,45.1697,45.0069,45.1087,1251400.0
2013-07-05 09:30:00,66.36,66.45,65.7,65.74,1046300.0,45.0272,45.0883,44.5794,44.6066,1046300.0
2013-07-05 09:40:00,65.74,65.85,65.54,65.77,760500.0,44.6066,44.6812,44.4708,44.6269,760500.0
2013-07-05 09:50:00,65.77,65.95,65.66,65.71,494000.0,44.6269,44.749,44.5523,44.5862,494000.0
2013-07-05 10:00:00,65.7,65.71,65.35,65.35,589600.0,44.5794,44.5862,44.3419,44.3419,589600.0
2013-07-05 10:10:00,65.35,65.35,64.9,65.05,1177200.0,44.3419,44.3419,44.0366,44.1384,1177200.0
2013-07-05 10:20:00,65.05,65.07,64.81,64.85,748900.0,44.1384,44.1519,43.9755,44.0027,748900.0
2013-07-05 10:30:00,64.84,64.9,64.62,64.65,541500.0,43.9959,44.0366,43.8466,43.867,541500.0
2013-07-05 10:40:00,64.65,65.08,64.64,65.03,1590300.0,43.867,44.1587,43.8602,44.1248,1590300.0
2013-07-05 10:50:00,65.04,65.04,64.87,64.9,739200.0,44.1316,44.1316,44.0162,44.0366,739200.0
2013-07-05 11:00:00,64.91,65.02,64.88,64.99,386600.0,44.0434,44.118,44.023,44.0977,386600.0
2013-07-05 11:10:00,65.01,65.05,64.82,64.95,548800.0,44.1112,44.1384,43.9823,44.0705,548800.0
2013-07-05 11:20:00,64.95,64.98,64.83,64.83,376800.0,44.0705,44.0909,43.9891,43.9891,376800.0
2013-07-05 11:30:00,64.83,64.86,64.66,64.82,432100.0,43.9891,44.0094,43.8737,43.9823,432100.0
2013-07-05 11:40:00,64.82,64.82,64.76,64.77,341200.0,43.9823,43.9823,43.9416,43.9484,341200.0
2013-07-05 11:50:00,64.76,65.03,64.72,65.02,195200.0,43.9416,44.1248,43.9145,44.118,195200.0
2013-07-05 12:00:00,65.02,65.18,65.01,65.01,201800.0,44.118,44.2266,44.1112,44.1112,201800.0
2013-07-05 12:10:00,65.02,65.26,64.99,65.19,224800.0,44.118,44.2809,44.0977,44.2334,224800.0
2013-07-05 12:20:00,65.19,65.21,65.0,65.0,154600.0,44.2334,44.2469,44.1044,44.1044,154600.0
2013-07-05 12:30:00,65.01,65.27,65.01,65.03,179400.0,44.1112,44.2876,44.1112,44.1248,179400.0
2013-07-05 12:40:00,65.03,65.29,65.01,65.26,106300.0,44.1248,44.3012,44.1112,44.2809,106300.0
2013-07-05 12:50:00,65.26,65.34,65.21,65.31,173800.0,44.2809,44.3351,44.2469,44.3148,173800.0
2013-07-05 13:00:00,65.3,65.38,65.18,65.36,113800.0,44.308,44.3623,44.2266,44.3487,113800.0
2013-07-05 13:10:00,65.36,65.52,65.35,65.36,191800.0,44.3487,44.4573,44.3419,44.3487,191800.0
2013-07-05 13:20:00,65.35,65.52,65.32,65.48,107800.0,44.3419,44.4573,44.3216,44.4301,107800.0
2013-07-05 13:30:00,65.48,65.57,65.42,65.43,209000.0,44.4301,44.4912,44.3894,44.3962,209000.0
2013-07-05 13:40:00,65.43,65.53,65.41,65.51,108800.0,44.3962,44.4641,44.3826,44.4505,108800.0
2013-07-05 13:50:00,65.51,65.53,65.47,65.5,118600.0,44.4505,44.4641,44.4234,44.4437,118600.0
2013-07-05 14:00:00,65.5,65.53,65.42,65.52,130200.0,44.4437,44.4641,44.3894,44.4573,130200.0
2013-07-05 14:10:00,65.54,65.72,65.41,65.43,198300.0,44.4708,44.593,44.3826,44.3962,198300.0
2013-07-05 14:20:00,65.43,65.6,65.43,65.5,117200.0,44.3962,44.5116,44.3962,44.4437,117200.0
2013-07-05 14:30:00,65.5,65.63,65.48,65.6,277100.0,44.4437,44.5319,44.4301,44.5116,277100.0
2013-07-05 14:40:00,65.61,65.61,65.36,65.44,138100.0,44.5183,44.5183,44.3487,44.403,138100.0
2013-07-05 14:50:00,65.44,65.65,65.44,65.53,105100.0,44.403,44.5455,44.403,44.4641,105100.0
2013-07-05 15:00:00,65.53,65.57,65.47,65.5,72800.0,44.4641,44.4912,44.4234,44.4437,72800.0
2013-07-05 15:10:00,65.49,65.52,65.36,65.36,111000.0,44.4369,44.4573,44.3487,44.3487,111000.0
2013-07-05 15:20:00,65.35,65.39,65.23,65.3,349500.0,44.3419,44.3691,44.2605,44.308,349500.0
2013-07-05 15:30:00,65.31,65.6,65.31,65.6,298800.0,44.3148,44.5116,44.3148,44.5116,298800.0
2013-07-05 15:40:00,65.59,65.79,65.59,65.79,355300.0,44.5048,44.6405,44.5048,44.6405,355300.0
2013-07-05 15:50:00,65.79,65.98,65.75,65.96,1261600.0,44.6405,44.7694,44.6133,44.7558,1261600.0
2013-07-08 09:30:00,66.02,66.51,66.02,66.5,484400.0,44.7965,45.129,44.7965,45.1222,484400.0
2013-07-08 09:40:00,66.5,66.63,66.3,66.61,344800.0,45.1222,45.2104,44.9865,45.1969,344800.0
2013-07-08 09:50:00,66.6,66.68,66.28,66.49,413600.0,45.1901,45.2444,44.973,45.1155,413600.0
2013-07-08 10:00:00,66.48,66.68,66.32,66.4,220800.0,45.1087,45.2444,45.0001,45.0544,220800.0
2013-07-08 10:10:00,66.41,66.49,66.28,66.39,190800.0,45.0612,45.1155,44.973,45.0476,190800.0
2013-07-08 10:20:00,66.4,66.51,66.28,66.43,225400.0,45.0544,45.129,44.973,45.0747,225400.0
2013-07-08 10:30:00,66.44,66.61,66.34,66.42,159100.0,45.0815,45.1969,45.0137,45.068,159100.0
2013-07-08 10:40:00,66.42,66.5,66.34,66.42,178400.0,45.068,45.1222,45.0137,45.068,178400.0
2013-07-08 10:50:00,66.41,66.47,66.39,66.43,92300.0,45.0612,45.1019,45.0476,45.0747,92300.0
2013-07-08 11:00:00,66.43,66.64,66.41,66.56,81800.0,45.0747,45.2172,45.0612,45.1629,81800.0
2013-07-08 11:10:00,66.55,66.6,66.46,66.55,116900.0,45.1562,45.1901,45.0951,45.1562,116900.0
2013-07-08 11:20:00,66.55,66.57,66.47,66.57,74300.0,45.1562,45.1697,45.1019,45.1697,74300.0
2013-07-08 11:30:00,66.58,66.58,66.45,66.52,101800.0,45.1765,45.1765,45.0883,45.1358,101800.0
2013-07-08 11:40:00,66.51,66.52,66.25,66.3,156900.0,45.129,45.1358,44.9526,44.9865,156900.0
2013-07-08 11:50:00,66.3,66.34,66.16,66.29,123700.0,44.9865,45.0137,44.8915,44.9797,123700.0
2013-07-08 12:00:00,66.29,66.38,66.2,66.23,105900.0,44.9797,45.0408,44.9187,44.939,105900.0
2013-07-08 12:10:00,66.23,66.4,66.19,66.4,73100.0,44.939,45.0544,44.9119,45.0544,73100.0
2013-07-08 12:20:00,66.39,66.41,66.19,66.22,70100.0,45.0476,45.0612,44.9119,44.9322,70100.0
2013-07-08 12:30:00,66.23,66.48,66.23,66.41,87500.0,44.939,45.1087,44.939,45.0612,87500.0
2013-07-08 12:40:00,66.43,66.45,66.35,66.43,96000.0,45.0747,45.0883,45.0205,45.0747,96000.0
2013-07-08 12:50:00,66.44,66.47,66.38,66.41,48900.0,45.0815,45.1019,45.0408,45.0612,48900.0
2013-07-08 13:00:00,66.42,66.51,66.41,66.44,46900.0,45.068,45.129,45.0612,45.0815,46900.0
2013-07-08 13:10:00,66.45,66.46,66.2,66.26,48100.0,45.0883,45.0951,44.9187,44.9594,48100.0
2013-07-08 13:20:00,66.26,66.28,66.18,66.2,81200.0,44.9594,44.973,44.9051,44.9187,81200.0
2013-07-08 13:30:00,66.2,66.33,66.2,66.21,91800.0,44.9187,45.0069,44.9187,44.9255,91800.0
2013-07-08 13:40:00,66.22,66.29,66.16,66.24,88800.0,44.9322,44.9797,44.8915,44.9458,88800.0
2013-07-08 13:50:00,66.24,66.28,66.15,66.27,108800.0,44.9458,44.973,44.8848,44.9662,108800.0
2013-07-08 14:00:00,66.27,66.32,66.25,66.25,56100.0,44.9662,45.0001,44.9526,44.9526,56100.0
2013-07-08 14:10:00,66.24,66.28,66.2,66.26,70300.0,44.9458,44.973,44.9187,44.9594,70300.0
2013-07-08 14:20:00,66.26,66.31,66.12,66.12,143200.0,44.9594,44.9933,44.8644,44.8644,143200.0
2013-07-08 14:30:00,66.12,66.23,66.12,66.23,84300.0,44.8644,44.939,44.8644,44.939,84300.0
2013-07-08 14:40:00,66.24,66.33,66.23,66.24,92600.0,44.9458,45.0069,44.939,44.9458,92600.0
2013-07-08 14:50:00,66.24,66.39,66.23,66.35,114500.0,44.9458,45.0476,44.939,45.0205,114500.0
2013-07-08 15:00:00,66.34,66.37,66.25,66.25,124700.0,45.0137,45.034,44.9526,44.9526,124700.0
2013-07-08 15:10:00,66.26,66.27,66.19,66.21,109600.0,44.9594,44.9662,44.9119,44.9255,109600.0
2013-07-08 15:20:00,66.21,66.23,66.15,66.17,83200.0,44.9255,44.939,44.8848,44.8983,83200.0
2013-07-08 15:30:00,66.18,66.28,66.13,66.18,123800.0,44.9051,44.973,44.8712,44.9051,123800.0
2013-07-08 15:40:00,66.17,66.2,66.09,66.15,159100.0,44.8983,44.9187,44.844,44.8848,159100.0
2013-07-08 15:50:00,66.14,66.44,66.07,66.33,840800.0,44.878,45.0815,44.8305,45.0069,840800.0
2013-07-09 09:30:00,66.45,66.65,66.44,66.51,476900.0,45.0883,45.224,45.0815,45.129,476900.0
2013-07-09 09:40:00,66.51,66.62,66.47,66.53,517800.0,45.129,45.2037,45.1019,45.1426,517800.0
2013-07-09 09:50:00,66.54,66.66,66.46,66.49,287800.0,45.1494,45.2308,45.0951,45.1155,287800.0
2013-07-09 10:00:00,66.48,66.51,66.2,66.41,413000.0,45.1087,45.129,44.9187,45.0612,413000.0
2013-07-09 10:10:00,66.43,66.51,66.4,66.5,501800.0,45.0747,45.129,45.0544,45.1222,501800.0
2013-07-09 10:20:00,66.5,66.58,66.44,66.46,263400.0,45.1222,45.1765,45.0815,45.0951,263400.0
2013-07-09 10:30:00,66.48,66.61,66.43,66.57,251400.0,45.1087,45.1969,45.0747,45.1697,251400.0
2013-07-09 10:40:00,66.57,66.6,66.49,66.58,128600.0,45.1697,45.1901,45.1155,45.1765,128600.0
2013-07-09 10:50:00,66.59,66.64,66.56,66.58,147200.0,45.1833,45.2172,45.1629,45.1765,147200.0
2013-07-09 11:00:00,66.57,66.72,66.57,66.68,124200.0,45.1697,45.2715,45.1697,45.2444,124200.0
2013-07-09 11:10:00,66.69,66.78,66.64,66.76,174100.0,45.2512,45.3122,45.2172,45.2987,174100.0
2013-07-09 11:20:00,66.76,66.8,66.74,66.79,169200.0,45.2987,45.3258,45.2851,45.319,169200.0
2013-07-09 11:30:00,66.79,66.91,66.77,66.89,186100.0,45.319,45.4004,45.3054,45.3869,186100.0
2013-07-09 11:40:00,66.89,66.95,66.86,66.87,198400.0,45.3869,45.4276,45.3665,45.3733,198400.0
2013-07-09 11:50:00,66.88,66.91,66.77,66.8,317200.0,45.3801,45.4004,45.3054,45.3258,317200.0
2013-07-09 12:00:00,66.8,66.87,66.8,66.84,61300.0,45.3258,45.3733,45.3258,45.3529,61300.0
2013-07-09 12:10:00,66.85,66.88,66.83,66.86,130600.0,45.3597,45.3801,45.3462,45.3665,130600.0
2013-07-09 12:20:00,66.86,66.9,66.84,66.87,142100.0,45.3665,45.3936,45.3529,45.3733,142100.0
2013-07-09 12:30:00,66.87,66.99,66.86,66.99,106100.0,45.3733,45.4547,45.3665,45.4547,106100.0
2013-07-09 12:40:00,66.99,67.0,66.92,66.95,221000.0,45.4547,45.4615,45.4072,45.4276,221000.0
2013-07-09 12:50:00,66.96,67.08,66.95,67.05,238000.0,45.4344,45.5158,45.4276,45.4954,238000.0
2013-07-09 13:00:00,67.04,67.08,67.01,67.06,81500.0,45.4886,45.5158,45.4683,45.5022,81500.0
2013-07-09 13:10:00,67.05,67.07,67.01,67.02,97500.0,45.4954,45.509,45.4683,45.4751,97500.0
2013-07-09 13:20:00,67.03,67.12,67.02,67.12,110400.0,45.4819,45.5429,45.4751,45.5429,110400.0
2013-07-09 13:30:00,67.11,67.18,67.09,67.1,207000.0,45.5361,45.5836,45.5226,45.5294,207000.0
2013-07-09 13:40:00,67.1,67.15,67.05,67.12,282200.0,45.5294,45.5633,45.4954,45.5429,282200.0
2013-07-09 13:50:00,67.11,67.17,67.1,67.16,178200.0,45.5361,45.5769,45.5294,45.5701,178200.0
2013-07-09 14:00:00,67.15,67.22,67.14,67.16,312700.0,45.5633,45.6108,45.5565,45.5701,312700.0
2013-07-09 14:10:00,67.17,67.24,67.14,67.17,166900.0,45.5769,45.6243,45.5565,45.5769,166900.0
2013-07-09 14:20:00,67.17,67.2,67.15,67.19,100300.0,45.5769,45.5972,45.5633,45.5904,100300.0
2013-07-09 14:30:00,67.19,67.19,67.09,67.12,86700.0,45.5904,45.5904,45.5226,45.5429,86700.0
2013-07-09 14:40:00,67.12,67.12,67.07,67.09,164300.0,45.5429,45.5429,45.509,45.5226,164300.0
2013-07-09 14:50:00,67.08,67.08,66.98,66.99,157200.0,45.5158,45.5158,45.4479,45.4547,157200.0
2013-07-09 15:00:00,66.99,67.07,66.94,67.07,403800.0,45.4547,45.509,45.4208,45.509,403800.0
2013-07-09 15:10:00,67.07,67.1,67.02,67.04,143600.0,45.509,45.5294,45.4751,45.4886,143600.0
2013-07-09 15:20:00,67.03,67.04,66.94,67.01,169600.0,45.4819,45.4886,45.4208,45.4683,169600.0
2013-07-09 15:30:00,67.01,67.04,66.93,67.01,198300.0,45.4683,45.4886,45.414,45.4683,198300.0
2013-07-09 15:40:00,67.01,67.02,66.9,66.94,404900.0,45.4683,45.4751,45.3936,45.4208,404900.0
2013-07-09 15:50:00,66.94,67.01,66.87,66.97,785600.0,45.4208,45.4683,45.3733,45.4411,785600.0
2013-07-10 09:30:00,66.81,67.0,66.66,66.72,256900.0,45.3326,45.4615,45.2308,45.2715,256900.0
2013-07-10 09:40:00,66.72,66.84,66.7,66.81,139000.0,45.2715,45.3529,45.2579,45.3326,139000.0
2013-07-10 09:50:00,66.81,66.81,66.64,66.66,115300.0,45.3326,45.3326,45.2172,45.2308,115300.0
2013-07-10 10:00:00,66.65,66.89,66.63,66.81,216800.0,45.224,45.3869,45.2104,45.3326,216800.0
2013-07-10 10:10:00,66.81,66.81,66.65,66.67,248400.0,45.3326,45.3326,45.224,45.2376,248400.0
2013-07-10 10:20:00,66.66,66.86,66.65,66.69,274100.0,45.2308,45.3665,45.224,45.2512,274100.0
2013-07-10 10:30:00,66.68,66.7,66.58,66.63,209300.0,45.2444,45.2579,45.1765,45.2104,209300.0
2013-07-10 10:40:00,66.62,66.66,66.58,66.63,122200.0,45.2037,45.2308,45.1765,45.2104,122200.0
2013-07-10 10:50:00,66.62,66.65,66.55,66.59,101700.0,45.2037,45.224,45.1562,45.1833,101700.0
2013-07-10 11:00:00,66.57,66.69,66.57,66.68,155800.0,45.1697,45.2512,45.1697,45.2444,155800.0
2013-07-10 11:10:00,66.68,66.7,66.59,66.62,146200.0,45.2444,45.2579,45.1833,45.2037,146200.0
2013-07-10 11:20:00,66.62,66.62,66.55,66.58,161800.0,45.2037,45.2037,45.1562,45.1765,161800.0
2013-07-10 11:30:00,66.59,66.75,66.59,66.73,122200.0,45.1833,45.2919,45.1833,45.2783,122200.0
2013-07-10 11:40:00,66.73,66.79,66.67,66.7,121200.0,45.2783,45.319,45.2376,45.2579,121200.0
2013-07-10 11:50:00,66.69,66.73,66.62,66.63,60800.0,45.2512,45.2783,45.2037,45.2104,60800.0
2013-07-10 12:00:00,66.62,66.69,66.6,66.6,111600.0,45.2037,45.2512,45.1901,45.1901,111600.0
2013-07-10 12:10:00,66.6,66.65,66.57,66.6,180200.0,45.1901,45.224,45.1697,45.1901,180200.0
2013-07-10 12:20:00,66.61,66.63,66.54,66.58,83000.0,45.1969,45.2104,45.1494,45.1765,83000.0
2013-07-10 12:30:00,66.59,66.72,66.58,66.72,79800.0,45.1833,45.2715,45.1765,45.2715,79800.0
2013-07-10 12:40:00,66.72,66.77,66.7,66.76,153900.0,45.2715,45.3054,45.2579,45.2987,153900.0
2013-07-10 12:50:00,66.77,66.79,66.74,66.76,95500.0,45.3054,45.319,45.2851,45.2987,95500.0
2013-07-10 13:00:00,66.76,66.81,66.75,66.78,82200.0,45.2987,45.3326,45.2919,45.3122,82200.0
2013-07-10 13:10:00,66.77,66.81,66.73,66.76,75900.0,45.3054,45.3326,45.2783,45.2987,75900.0
2013-07-10 13:20:00,66.77,66.81,66.75,66.81,102900.0,45.3054,45.3326,45.2919,45.3326,102900.0
2013-07-10 13:30:00,66.81,66.88,66.8,66.82,166700.0,45.3326,45.3801,45.3258,45.3394,166700.0
2013-07-10 13:40:00,66.83,66.95,66.81,66.95,136100.0,45.3462,45.4276,45.3326,45.4276,136100.0
2013-07-10 13:50:00,66.96,66.98,66.85,66.86,120400.0,45.4344,45.4479,45.3597,45.3665,120400.0
2013-07-10 14:00:00,66.86,67.23,66.85,67.03,745400.0,45.3665,45.6176,45.3597,45.4819,745400.0
2013-07-10 14:10:00,67.02,67.13,66.88,67.12,392700.0,45.4751,45.5497,45.3801,45.5429,392700.0
2013-07-10 14:20:00,67.11,67.19,66.89,66.93,221300.0,45.5361,45.5904,45.3869,45.414,221300.0
2013-07-10 14:30:00,66.93,66.98,66.79,66.82,176400.0,45.414,45.4479,45.319,45.3394,176400.0
2013-07-10 14:40:00,66.83,66.92,66.62,66.64,436500.0,45.3462,45.4072,45.2037,45.2172,436500.0
2013-07-10 14:50:00,66.64,66.84,66.62,66.81,201900.0,45.2172,45.3529,45.2037,45.3326,201900.0
2013-07-10 15:00:00,66.81,66.91,66.71,66.75,229500.0,45.3326,45.4004,45.2647,45.2919,229500.0
2013-07-10 15:10:00,66.74,66.81,66.69,66.74,282500.0,45.2851,45.3326,45.2512,45.2851,282500.0
2013-07-10 15:20:00,66.75,66.9,66.75,66.82,334600.0,45.2919,45.3936,45.2919,45.3394,334600.0
2013-07-10 15:30:00,66.82,66.89,66.81,66.87,344800.0,45.3394,45.3869,45.3326,45.3733,344800.0
2013-07-10 15:40:00,66.88,67.02,66.88,67.0,272500.0,45.3801,45.4751,45.3801,45.4615,272500.0
2013-07-10 15:50:00,67.01,67.03,66.93,66.99,439900.0,45.4683,45.4819,45.414,45.4547,439900.0
2013-07-11 09:30:00,67.94,68.3,67.86,68.16,713200.0,46.0993,46.3436,46.045,46.2486,713200.0
2013-07-11 09:40:00,68.17,68.21,68.03,68.07,561800.0,46.2554,46.2825,46.1604,46.1875,561800.0
2013-07-11 09:50:00,68.09,68.29,68.08,68.23,387200.0,46.2011,46.3368,46.1943,46.2961,387200.0
2013-07-11 10:00:00,68.24,68.3,68.06,68.26,530000.0,46.3029,46.3436,46.1807,46.3164,530000.0
2013-07-11 10:10:00,68.26,68.58,68.23,68.51,1189900.0,46.3164,46.5336,46.2961,46.4861,1189900.0
2013-07-11 10:20:00,68.51,68.52,68.19,68.35,468700.0,46.4861,46.4929,46.269,46.3775,468700.0
2013-07-11 10:30:00,68.35,68.35,68.17,68.35,556500.0,46.3775,46.3775,46.2554,46.3775,556500.0
2013-07-11 10:40:00,68.35,68.35,68.14,68.15,329700.0,46.3775,46.3775,46.235,46.2418,329700.0
2013-07-11 10:50:00,68.17,68.41,68.15,68.31,271400.0,46.2554,46.4182,46.2418,46.3504,271400.0
2013-07-11 11:00:00,68.32,68.41,68.26,68.35,294500.0,46.3572,46.4182,46.3164,46.3775,294500.0
2013-07-11 11:10:00,68.35,68.39,68.3,68.31,107000.0,46.3775,46.4047,46.3436,46.3504,107000.0
2013-07-11 11:20:00,68.3,68.38,68.29,68.37,354200.0,46.3436,46.3979,46.3368,46.3911,354200.0
2013-07-11 11:30:00,68.36,68.41,68.34,68.36,329900.0,46.3843,46.4182,46.3707,46.3843,329900.0
2013-07-11 11:40:00,68.36,68.37,68.29,68.33,191700.0,46.3843,46.3911,46.3368,46.3639,191700.0
2013-07-11 11:50:00,68.34,68.46,68.34,68.42,346100.0,46.3707,46.4522,46.3707,46.425,346100.0
2013-07-11 12:00:00,68.42,68.42,68.31,68.32,183400.0,46.425,46.425,46.3504,46.3572,183400.0
2013-07-11 12:10:00,68.32,68.34,68.2,68.27,124000.0,46.3572,46.3707,46.2757,46.3232,124000.0
2013-07-11 12:20:00,68.27,68.45,68.27,68.45,242300.0,46.3232,46.4454,46.3232,46.4454,242300.0
2013-07-11 12:30:00,68.45,68.5,68.35,68.35,382800.0,46.4454,46.4793,46.3775,46.3775,382800.0
2013-07-11 12:40:00,68.35,68.51,68.34,68.44,256200.0,46.3775,46.4861,46.3707,46.4386,256200.0
2013-07-11 12:50:00,68.43,68.5,68.42,68.47,154400.0,46.4318,46.4793,46.425,46.4589,154400.0
2013-07-11 13:00:00,68.48,68.59,68.47,68.57,251800.0,46.4657,46.5404,46.4589,46.5268,251800.0
2013-07-11 13:10:00,68.56,68.62,68.47,68.49,194700.0,46.52,46.5607,46.4589,46.4725,194700.0
2013-07-11 13:20:00,68.48,68.51,68.43,68.5,139600.0,46.4657,46.4861,46.4318,46.4793,139600.0
2013-07-11 13:30:00,68.51,68.51,68.37,68.4,161900.0,46.4861,46.4861,46.3911,46.4114,161900.0
2013-07-11 13:40:00,68.4,68.53,68.39,68.49,193500.0,46.4114,46.4997,46.4047,46.4725,193500.0
2013-07-11 13:50:00,68.49,68.5,68.42,68.45,131900.0,46.4725,46.4793,46.425,46.4454,131900.0
2013-07-11 14:00:00,68.45,68.49,68.39,68.49,116400.0,46.4454,46.4725,46.4047,46.4725,116400.0
2013-07-11 14:10:00,68.48,68.53,68.45,68.51,154800.0,46.4657,46.4997,46.4454,46.4861,154800.0
2013-07-11 14:20:00,68.52,68.61,68.51,68.58,209400.0,46.4929,46.5539,46.4861,46.5336,209400.0
2013-07-11 14:30:00,68.58,68.73,68.58,68.67,268000.0,46.5336,46.6354,46.5336,46.5946,268000.0
2013-07-11 14:40:00,68.67,68.71,68.66,68.7,270100.0,46.5946,46.6218,46.5879,46.615,270100.0
2013-07-11 14:50:00,68.7,68.74,68.67,68.69,289300.0,46.615,46.6421,46.5946,46.6082,289300.0
2013-07-11 15:00:00,68.69,68.7,68.5,68.53,345200.0,46.6082,46.615,46.4793,46.4997,345200.0
2013-07-11 15:10:00,68.53,68.57,68.48,68.56,276900.0,46.4997,46.5268,46.4657,46.52,276900.0
2013-07-11 15:20:00,68.55,68.7,68.54,68.67,343600.0,46.5132,46.615,46.5064,46.5946,343600.0
2013-07-11 15:30:00,68.67,68.71,68.6,68.7,635400.0,46.5946,46.6218,46.5471,46.615,635400.0
2013-07-11 15:40:00,68.7,68.78,68.68,68.74,724300.0,46.615,46.6693,46.6014,46.6421,724300.0
2013-07-11 15:50:00,68.74,68.86,68.73,68.81,1840500.0,46.6421,46.7236,46.6354,46.6896,1840500.0
2013-07-12 09:30:00,68.9,68.94,68.51,68.51,334500.0,46.7507,46.7779,46.4861,46.4861,334500.0
2013-07-12 09:40:00,68.52,68.6,68.28,68.55,454300.0,46.4929,46.5471,46.33,46.5132,454300.0
2013-07-12 09:50:00,68.55,68.61,68.32,68.37,377000.0,46.5132,46.5539,46.3572,46.3911,377000.0
2013-07-12 10:00:00,68.38,68.6,68.37,68.52,277000.0,46.3979,46.5471,46.3911,46.4929,277000.0
2013-07-12 10:10:00,68.52,68.61,68.45,68.48,196500.0,46.4929,46.5539,46.4454,46.4657,196500.0
2013-07-12 10:20:00,68.48,68.51,68.4,68.44,222400.0,46.4657,46.4861,46.4114,46.4386,222400.0
2013-07-12 10:30:00,68.45,68.54,68.44,68.51,200900.0,46.4454,46.5064,46.4386,46.4861,200900.0
2013-07-12 10:40:00,68.51,68.59,68.37,68.37,177800.0,46.4861,46.5404,46.3911,46.3911,177800.0
2013-07-12 10:50:00,68.36,68.4,68.27,68.37,210700.0,46.3843,46.4114,46.3232,46.3911,210700.0
2013-07-12 11:00:00,68.37,68.38,68.29,68.35,170900.0,46.3911,46.3979,46.3368,46.3775,170900.0
2013-07-12 11:10:00,68.35,68.47,68.34,68.42,132300.0,46.3775,46.4589,46.3707,46.425,132300.0
2013-07-12 11:20:00,68.41,68.44,68.3,68.32,154500.0,46.4182,46.4386,46.3436,46.3572,154500.0
2013-07-12 11:30:00,68.32,68.42,68.32,68.37,187100.0,46.3572,46.425,46.3572,46.3911,187100.0
2013-07-12 11:40:00,68.37,68.38,68.19,68.2,310700.0,46.3911,46.3979,46.269,46.2757,310700.0
2013-07-12 11:50:00,68.2,68.22,68.12,68.2,113400.0,46.2757,46.2893,46.2215,46.2757,113400.0
2013-07-12 12:00:00,68.21,68.24,68.2,68.24,97100.0,46.2825,46.3029,46.2757,46.3029,97100.0
2013-07-12 12:10:00,68.24,68.28,68.2,68.25,148200.0,46.3029,46.33,46.2757,46.3097,148200.0
2013-07-12 12:20:00,68.26,68.29,68.25,68.27,77700.0,46.3164,46.3368,46.3097,46.3232,77700.0
2013-07-12 12:30:00,68.27,68.28,68.2,68.26,137900.0,46.3232,46.33,46.2757,46.3164,137900.0
2013-07-12 12:40:00,68.25,68.3,68.21,68.24,122500.0,46.3097,46.3436,46.2825,46.3029,122500.0
2013-07-12 12:50:00,68.24,68.3,68.24,68.29,78800.0,46.3029,46.3436,46.3029,46.3368,78800.0
2013-07-12 13:00:00,68.28,68.34,68.24,68.28,134400.0,46.33,46.3707,46.3029,46.33,134400.0
2013-07-12 13:10:00,68.29,68.39,68.28,68.39,72200.0,46.3368,46.4047,46.33,46.4047,72200.0
2013-07-12 13:20:00,68.39,68.48,68.39,68.42,153100.0,46.4047,46.4657,46.4047,46.425,153100.0
2013-07-12 13:30:00,68.43,68.48,68.43,68.46,60200.0,46.4318,46.4657,46.4318,46.4522,60200.0
2013-07-12 13:40:00,68.45,68.57,68.44,68.57,80500.0,46.4454,46.5268,46.4386,46.5268,80500.0
2013-07-12 13:50:00,68.58,68.59,68.43,68.43,109400.0,46.5336,46.5404,46.4318,46.4318,109400.0
2013-07-12 14:00:00,68.43,68.44,68.3,68.3,96200.0,46.4318,46.4386,46.3436,46.3436,96200.0
2013-07-12 14:10:00,68.29,68.34,68.26,68.3,99500.0,46.3368,46.3707,46.3164,46.3436,99500.0
2013-07-12 14:20:00,68.3,68.37,68.26,68.36,121900.0,46.3436,46.3911,46.3164,46.3843,121900.0
2013-07-12 14:30:00,68.36,68.38,68.3,68.33,127000.0,46.3843,46.3979,46.3436,46.3639,127000.0
2013-07-12 14:40:00,68.32,68.37,68.31,68.34,102300.0,46.3572,46.3911,46.3504,46.3707,102300.0
2013-07-12 14:50:00,68.33,68.38,68.31,68.33,67400.0,46.3639,46.3979,46.3504,46.3639,67400.0
2013-07-12 15:00:00,68.33,68.37,68.29,68.32,128700.0,46.3639,46.3911,46.3368,46.3572,128700.0
2013-07-12 15:10:00,68.33,68.34,68.28,68.32,130600.0,46.3639,46.3707,46.33,46.3572,130600.0
2013-07-12 15:20:00,68.33,68.37,68.29,68.37,82000.0,46.3639,46.3911,46.3368,46.3911,82000.0
2013-07-12 15:30:00,68.37,68.45,68.34,68.39,273400.0,46.3911,46.4454,46.3707,46.4047,273400.0
2013-07-12 15:40:00,68.39,68.53,68.38,68.47,328200.0,46.4047,46.4997,46.3979,46.4589,328200.0
2013-07-12 15:50:00,68.48,68.5,68.38,68.38,1251700.0,46.4657,46.4793,46.3979,46.3979,1251700.0
2013-07-15 09:30:00,68.24,68.65,68.18,68.19,361300.0,46.3029,46.5811,46.2622,46.269,361300.0
2013-07-15 09:40:00,68.22,68.42,68.22,68.26,463500.0,46.2893,46.425,46.2893,46.3164,463500.0
2013-07-15 09:50:00,68.26,68.42,68.25,68.4,212600.0,46.3164,46.425,46.3097,46.4114,212600.0
2013-07-15 10:00:00,68.44,68.55,68.34,68.45,81300.0,46.4386,46.5132,46.3707,46.4454,81300.0
2013-07-15 10:10:00,68.45,68.48,68.34,68.48,138900.0,46.4454,46.4657,46.3707,46.4657,138900.0
2013-07-15 10:20:00,68.49,68.51,68.34,68.37,75200.0,46.4725,46.4861,46.3707,46.3911,75200.0
2013-07-15 10:30:00,68.37,68.4,68.23,68.37,112000.0,46.3911,46.4114,46.2961,46.3911,112000.0
2013-07-15 10:40:00,68.37,68.37,68.29,68.34,132300.0,46.3911,46.3911,46.3368,46.3707,132300.0
2013-07-15 10:50:00,68.34,68.53,68.34,68.44,123800.0,46.3707,46.4997,46.3707,46.4386,123800.0
2013-07-15 11:00:00,68.44,68.52,68.38,68.51,94200.0,46.4386,46.4929,46.3979,46.4861,94200.0
2013-07-15 11:10:00,68.5,68.58,68.5,68.58,52300.0,46.4793,46.5336,46.4793,46.5336,52300.0
2013-07-15 11:20:00,68.58,68.67,68.58,68.66,106400.0,46.5336,46.5946,46.5336,46.5879,106400.0
2013-07-15 11:30:00,68.66,68.72,68.62,68.71,130000.0,46.5879,46.6286,46.5607,46.6218,130000.0
2013-07-15 11:40:00,68.72,68.73,68.66,68.66,39500.0,46.6286,46.6354,46.5879,46.5879,39500.0
2013-07-15 11:50:00,68.65,68.7,68.62,68.69,74400.0,46.5811,46.615,46.5607,46.6082,74400.0
2013-07-15 12:00:00,68.7,68.72,68.65,68.65,56300.0,46.615,46.6286,46.5811,46.5811,56300.0
2013-07-15 12:10:00,68.67,68.67,68.58,68.58,104500.0,46.5946,46.5946,46.5336,46.5336,104500.0
2013-07-15 12:20:00,68.58,68.64,68.58,68.61,49600.0,46.5336,46.5743,46.5336,46.5539,49600.0
2013-07-15 12:30:00,68.62,68.64,68.59,68.62,46400.0,46.5607,46.5743,46.5404,46.5607,46400.0
2013-07-15 12:40:00,68.62,68.62,68.51,68.52,61500.0,46.5607,46.5607,46.4861,46.4929,61500.0
2013-07-15 12:50:00,68.52,68.52,68.44,68.45,117800.0,46.4929,46.4929,46.4386,46.4454,117800.0
2013-07-15 13:00:00,68.45,68.51,68.43,68.49,63000.0,46.4454,46.4861,46.4318,46.4725,63000.0
2013-07-15 13:10:00,68.5,68.61,68.47,68.6,95300.0,46.4793,46.5539,46.4589,46.5471,95300.0
2013-07-15 13:20:00,68.6,68.64,68.58,68.61,48300.0,46.5471,46.5743,46.5336,46.5539,48300.0
2013-07-15 13:30:00,68.61,68.61,68.52,68.53,57800.0,46.5539,46.5539,46.4929,46.4997,57800.0
2013-07-15 13:40:00,68.53,68.53,68.47,68.52,49200.0,46.4997,46.4997,46.4589,46.4929,49200.0
2013-07-15 13:50:00,68.51,68.54,68.49,68.5,58700.0,46.4861,46.5064,46.4725,46.4793,58700.0
2013-07-15 14:00:00,68.5,68.53,68.5,68.51,40600.0,46.4793,46.4997,46.4793,46.4861,40600.0
2013-07-15 14:10:00,68.51,68.58,68.5,68.58,102500.0,46.4861,46.5336,46.4793,46.5336,102500.0
2013-07-15 14:20:00,68.57,68.57,68.51,68.55,87900.0,46.5268,46.5268,46.4861,46.5132,87900.0
2013-07-15 14:30:00,68.55,68.55,68.45,68.49,207100.0,46.5132,46.5132,46.4454,46.4725,207100.0
2013-07-15 14:40:00,68.49,68.58,68.48,68.53,141800.0,46.4725,46.5336,46.4657,46.4997,141800.0
2013-07-15 14:50:00,68.53,68.54,68.49,68.53,94800.0,46.4997,46.5064,46.4725,46.4997,94800.0
2013-07-15 15:00:00,68.52,68.57,68.49,68.54,78200.0,46.4929,46.5268,46.4725,46.5064,78200.0
2013-07-15 15:10:00,68.54,68.58,68.53,68.56,73100.0,46.5064,46.5336,46.4997,46.52,73100.0
2013-07-15 15:20:00,68.55,68.57,68.53,68.55,77600.0,46.5132,46.5268,46.4997,46.5132,77600.0
2013-07-15 15:30:00,68.55,68.61,68.48,68.5,116800.0,46.5132,46.5539,46.4657,46.4793,116800.0
2013-07-15 15:40:00,68.49,68.62,68.48,68.6,229500.0,46.4725,46.5607,46.4657,46.5471,229500.0
2013-07-15 15:50:00,68.6,68.62,68.55,68.58,422200.0,46.5471,46.5607,46.5132,46.5336,422200.0
2013-07-16 09:30:00,68.43,68.73,68.43,68.54,318500.0,46.4318,46.6354,46.4318,46.5064,318500.0
2013-07-16 09:40:00,68.53,68.64,68.43,68.57,173800.0,46.4997,46.5743,46.4318,46.5268,173800.0
2013-07-16 09:50:00,68.59,68.84,68.54,68.82,203500.0,46.5404,46.71,46.5064,46.6964,203500.0
2013-07-16 10:00:00,68.82,68.83,68.67,68.7,290500.0,46.6964,46.7032,46.5946,46.615,290500.0
2013-07-16 10:10:00,68.7,68.77,68.7,68.76,151400.0,46.615,46.6625,46.615,46.6557,151400.0
2013-07-16 10:20:00,68.75,68.77,68.66,68.67,154000.0,46.6489,46.6625,46.5879,46.5946,154000.0
2013-07-16 10:30:00,68.67,68.73,68.62,68.72,245700.0,46.5946,46.6354,46.5607,46.6286,245700.0
2013-07-16 10:40:00,68.72,68.75,68.6,68.63,75700.0,46.6286,46.6489,46.5471,46.5675,75700.0
2013-07-16 10:50:00,68.65,68.69,68.48,68.55,278200.0,46.5811,46.6082,46.4657,46.5132,278200.0
2013-07-16 11:00:00,68.56,68.57,68.48,68.53,131700.0,46.52,46.5268,46.4657,46.4997,131700.0
2013-07-16 11:10:00,68.53,68.56,68.42,68.45,258600.0,46.4997,46.52,46.425,46.4454,258600.0
2013-07-16 11:20:00,68.45,68.51,68.44,68.49,137300.0,46.4454,46.4861,46.4386,46.4725,137300.0
2013-07-16 11:30:00,68.5,68.57,68.46,68.55,127700.0,46.4793,46.5268,46.4522,46.5132,127700.0
2013-07-16 11:40:00,68.56,68.58,68.45,68.47,153400.0,46.52,46.5336,46.4454,46.4589,153400.0
2013-07-16 11:50:00,68.48,68.57,68.45,68.53,74300.0,46.4657,46.5268,46.4454,46.4997,74300.0
2013-07-16 12:00:00,68.52,68.54,68.47,68.48,56800.0,46.4929,46.5064,46.4589,46.4657,56800.0
2013-07-16 12:10:00,68.49,68.52,68.47,68.5,56300.0,46.4725,46.4929,46.4589,46.4793,56300.0
2013-07-16 12:20:00,68.51,68.55,68.51,68.54,62500.0,46.4861,46.5132,46.4861,46.5064,62500.0
2013-07-16 12:30:00,68.55,68.56,68.51,68.51,51000.0,46.5132,46.52,46.4861,46.4861,51000.0
2013-07-16 12:40:00,68.51,68.56,68.49,68.52,59300.0,46.4861,46.52,46.4725,46.4929,59300.0
2013-07-16 12:50:00,68.52,68.56,68.52,68.56,31900.0,46.4929,46.52,46.4929,46.52,31900.0
2013-07-16 13:00:00,68.56,68.56,68.49,68.51,71600.0,46.52,46.52,46.4725,46.4861,71600.0
2013-07-16 13:10:00,68.51,68.51,68.36,68.45,193600.0,46.4861,46.4861,46.3843,46.4454,193600.0
2013-07-16 13:20:00,68.44,68.49,68.42,68.44,135300.0,46.4386,46.4725,46.425,46.4386,135300.0
2013-07-16 13:30:00,68.44,68.48,68.39,68.45,128200.0,46.4386,46.4657,46.4047,46.4454,128200.0
2013-07-16 13:40:00,68.47,68.48,68.4,68.42,105600.0,46.4589,46.4657,46.4114,46.425,105600.0
2013-07-16 13:50:00,68.42,68.46,68.4,68.46,188500.0,46.425,46.4522,46.4114,46.4522,188500.0
2013-07-16 14:00:00,68.46,68.46,68.38,68.38,112500.0,46.4522,46.4522,46.3979,46.3979,112500.0
2013-07-16 14:10:00,68.38,68.48,68.37,68.47,116900.0,46.3979,46.4657,46.3911,46.4589,116900.0
2013-07-16 14:20:00,68.47,68.48,68.38,68.39,167300.0,46.4589,46.4657,46.3979,46.4047,167300.0
2013-07-16 14:30:00,68.39,68.39,68.33,68.38,132900.0,46.4047,46.4047,46.3639,46.3979,132900.0
2013-07-16 14:40:00,68.38,68.46,68.37,68.45,67000.0,46.3979,46.4522,46.3911,46.4454,67000.0
2013-07-16 14:50:00,68.45,68.49,68.43,68.47,101900.0,46.4454,46.4725,46.4318,46.4589,101900.0
2013-07-16 15:00:00,68.47,68.47,68.37,68.37,99200.0,46.4589,46.4589,46.3911,46.3911,99200.0
2013-07-16 15:10:00,68.37,68.42,68.32,68.38,151500.0,46.3911,46.425,46.3572,46.3979,151500.0
2013-07-16 15:20:00,68.39,68.46,68.37,68.46,182700.0,46.4047,46.4522,46.3911,46.4522,182700.0
2013-07-16 15:30:00,68.46,68.48,68.4,68.43,215700.0,46.4522,46.4657,46.4114,46.4318,215700.0
2013-07-16 15:40:00,68.42,68.55,68.39,68.47,268000.0,46.425,46.5132,46.4047,46.4589,268000.0
2013-07-16 15:50:00,68.48,68.51,68.43,68.5,496200.0,46.4657,46.4861,46.4318,46.4793,496200.0
2013-07-17 09:30:00,68.78,68.86,68.58,68.63,580500.0,46.6693,46.7236,46.5336,46.5675,580500.0
2013-07-17 09:40:00,68.64,68.7,68.44,68.47,458100.0,46.5743,46.615,46.4386,46.4589,458100.0
2013-07-17 09:50:00,68.48,68.5,68.36,68.44,424300.0,46.4657,46.4793,46.3843,46.4386,424300.0
2013-07-17 10:00:00,68.44,68.63,68.44,68.54,384000.0,46.4386,46.5675,46.4386,46.5064,384000.0
2013-07-17 10:10:00,68.55,68.62,68.52,68.59,498900.0,46.5132,46.5607,46.4929,46.5404,498900.0
2013-07-17 10:20:00,68.59,68.73,68.59,68.69,186900.0,46.5404,46.6354,46.5404,46.6082,186900.0
2013-07-17 10:30:00,68.7,68.85,68.69,68.72,332300.0,46.615,46.7168,46.6082,46.6286,332300.0
2013-07-17 10:40:00,68.72,68.73,68.54,68.55,421700.0,46.6286,46.6354,46.5064,46.5132,421700.0
2013-07-17 10:50:00,68.54,68.68,68.49,68.68,174800.0,46.5064,46.6014,46.4725,46.6014,174800.0
2013-07-17 11:00:00,68.69,68.78,68.67,68.71,191600.0,46.6082,46.6693,46.5946,46.6218,191600.0
2013-07-17 11:10:00,68.72,68.87,68.7,68.81,342700.0,46.6286,46.7304,46.615,46.6896,342700.0
2013-07-17 11:20:00,68.81,68.86,68.71,68.73,324600.0,46.6896,46.7236,46.6218,46.6354,324600.0
2013-07-17 11:30:00,68.75,68.83,68.74,68.81,241600.0,46.6489,46.7032,46.6421,46.6896,241600.0
2013-07-17 11:40:00,68.8,68.83,68.78,68.81,213300.0,46.6829,46.7032,46.6693,46.6896,213300.0
2013-07-17 11:50:00,68.8,68.81,68.69,68.72,134300.0,46.6829,46.6896,46.6082,46.6286,134300.0
2013-07-17 12:00:00,68.71,68.8,68.71,68.8,84800.0,46.6218,46.6829,46.6218,46.6829,84800.0
2013-07-17 12:10:00,68.81,68.89,68.81,68.86,215600.0,46.6896,46.7439,46.6896,46.7236,215600.0
2013-07-17 12:20:00,68.87,68.87,68.75,68.77,109900.0,46.7304,46.7304,46.6489,46.6625,109900.0
2013-07-17 12:30:00,68.77,68.79,68.73,68.73,41500.0,46.6625,46.6761,46.6354,46.6354,41500.0
2013-07-17 12:40:00,68.74,68.81,68.73,68.79,45600.0,46.6421,46.6896,46.6354,46.6761,45600.0
2013-07-17 12:50:00,68.8,68.81,68.76,68.8,56900.0,46.6829,46.6896,46.6557,46.6829,56900.0
2013-07-17 13:00:00,68.8,68.85,68.8,68.84,27100.0,46.6829,46.7168,46.6829,46.71,27100.0
2013-07-17 13:10:00,68.83,68.86,68.78,68.86,179200.0,46.7032,46.7236,46.6693,46.7236,179200.0
2013-07-17 13:20:00,68.86,68.88,68.78,68.82,155100.0,46.7236,46.7371,46.6693,46.6964,155100.0
2013-07-17 13:30:00,68.82,68.87,68.8,68.87,38700.0,46.6964,46.7304,46.6829,46.7304,38700.0
2013-07-17 13:40:00,68.86,68.91,68.86,68.88,63500.0,46.7236,46.7575,46.7236,46.7371,63500.0
2013-07-17 13:50:00,68.89,68.9,68.86,68.9,57900.0,46.7439,46.7507,46.7236,46.7507,57900.0
2013-07-17 14:00:00,68.9,68.92,68.86,68.86,72100.0,46.7507,46.7643,46.7236,46.7236,72100.0
2013-07-17 14:10:00,68.87,68.89,68.85,68.85,102900.0,46.7304,46.7439,46.7168,46.7168,102900.0
2013-07-17 14:20:00,68.85,68.9,68.85,68.88,87400.0,46.7168,46.7507,46.7168,46.7371,87400.0
2013-07-17 14:30:00,68.88,68.88,68.82,68.88,91000.0,46.7371,46.7371,46.6964,46.7371,91000.0
2013-07-17 14:40:00,68.87,68.88,68.76,68.79,94800.0,46.7304,46.7371,46.6557,46.6761,94800.0
2013-07-17 14:50:00,68.78,68.83,68.77,68.8,115200.0,46.6693,46.7032,46.6625,46.6829,115200.0
2013-07-17 15:00:00,68.8,68.84,68.77,68.8,73300.0,46.6829,46.71,46.6625,46.6829,73300.0
2013-07-17 15:10:00,68.81,68.82,68.75,68.79,136800.0,46.6896,46.6964,46.6489,46.6761,136800.0
2013-07-17 15:20:00,68.79,68.83,68.77,68.79,165600.0,46.6761,46.7032,46.6625,46.6761,165600.0
2013-07-17 15:30:00,68.79,68.8,68.67,68.69,502400.0,46.6761,46.6829,46.5946,46.6082,502400.0
2013-07-17 15:40:00,68.7,68.79,68.69,68.75,357400.0,46.615,46.6761,46.6082,46.6489,357400.0
2013-07-17 15:50:00,68.74,68.89,68.7,68.85,2142000.0,46.6421,46.7439,46.615,46.7168,2142000.0
2013-07-18 09:30:00,68.91,69.01,68.77,68.99,480200.0,46.7575,46.8253,46.6625,46.8118,480200.0
2013-07-18 09:40:00,69.0,69.03,68.84,68.97,515700.0,46.8186,46.8389,46.71,46.7982,515700.0
2013-07-18 09:50:00,68.99,69.15,68.98,69.07,247500.0,46.8118,46.9203,46.805,46.8661,247500.0
2013-07-18 10:00:00,69.09,69.17,68.97,69.16,527400.0,46.8796,46.9339,46.7982,46.9271,527400.0
2013-07-18 10:10:00,69.15,69.26,69.13,69.23,218200.0,46.9203,46.995,46.9068,46.9746,218200.0
2013-07-18 10:20:00,69.22,69.36,69.18,69.29,182100.0,46.9678,47.0628,46.9407,47.0153,182100.0
2013-07-18 10:30:00,69.29,69.36,69.23,69.23,244700.0,47.0153,47.0628,46.9746,46.9746,244700.0
2013-07-18 10:40:00,69.24,69.29,69.22,69.28,141700.0,46.9814,47.0153,46.9678,47.0086,141700.0
2013-07-18 10:50:00,69.29,69.34,69.26,69.3,128600.0,47.0153,47.0493,46.995,47.0221,128600.0
2013-07-18 11:00:00,69.3,69.33,69.17,69.19,157000.0,47.0221,47.0425,46.9339,46.9475,157000.0
2013-07-18 11:10:00,69.19,69.2,69.14,69.14,65300.0,46.9475,46.9543,46.9136,46.9136,65300.0
2013-07-18 11:20:00,69.13,69.13,69.06,69.11,87900.0,46.9068,46.9068,46.8593,46.8932,87900.0
2013-07-18 11:30:00,69.1,69.18,69.1,69.14,68300.0,46.8864,46.9407,46.8864,46.9136,68300.0
2013-07-18 11:40:00,69.14,69.15,69.03,69.05,150200.0,46.9136,46.9203,46.8389,46.8525,150200.0
2013-07-18 11:50:00,69.05,69.07,68.93,69.0,122200.0,46.8525,46.8661,46.7711,46.8186,122200.0
2013-07-18 12:00:00,68.99,69.05,68.95,68.99,111600.0,46.8118,46.8525,46.7846,46.8118,111600.0
2013-07-18 12:10:00,69.0,69.02,68.96,69.0,130300.0,46.8186,46.8321,46.7914,46.8186,130300.0
2013-07-18 12:20:00,69.0,69.09,69.0,69.07,93900.0,46.8186,46.8796,46.8186,46.8661,93900.0
2013-07-18 12:30:00,69.07,69.1,69.04,69.06,268600.0,46.8661,46.8864,46.8457,46.8593,268600.0
2013-07-18 12:40:00,69.08,69.09,69.03,69.08,96000.0,46.8728,46.8796,46.8389,46.8728,96000.0
2013-07-18 12:50:00,69.08,69.11,69.06,69.09,104100.0,46.8728,46.8932,46.8593,46.8796,104100.0
2013-07-18 13:00:00,69.09,69.12,69.05,69.07,261300.0,46.8796,46.9,46.8525,46.8661,261300.0
2013-07-18 13:10:00,69.06,69.11,69.06,69.08,60500.0,46.8593,46.8932,46.8593,46.8728,60500.0
2013-07-18 13:20:00,69.08,69.12,69.04,69.11,58200.0,46.8728,46.9,46.8457,46.8932,58200.0
2013-07-18 13:30:00,69.11,69.17,69.09,69.16,58300.0,46.8932,46.9339,46.8796,46.9271,58300.0
2013-07-18 13:40:00,69.16,69.23,69.15,69.19,95500.0,46.9271,46.9746,46.9203,46.9475,95500.0
2013-07-18 13:50:00,69.2,69.21,69.13,69.21,137400.0,46.9543,46.9611,46.9068,46.9611,137400.0
2013-07-18 14:00:00,69.21,69.24,69.19,69.22,103000.0,46.9611,46.9814,46.9475,46.9678,103000.0
2013-07-18 14:10:00,69.22,69.28,69.21,69.28,80700.0,46.9678,47.0086,46.9611,47.0086,80700.0
2013-07-18 14:20:00,69.28,69.31,69.26,69.29,118200.0,47.0086,47.0289,46.995,47.0153,118200.0
2013-07-18 14:30:00,69.28,69.32,69.27,69.31,81900.0,47.0086,47.0357,47.0018,47.0289,81900.0
2013-07-18 14:40:00,69.32,69.33,69.27,69.31,87000.0,47.0357,47.0425,47.0018,47.0289,87000.0
2013-07-18 14:50:00,69.32,69.32,69.22,69.3,83400.0,47.0357,47.0357,46.9678,47.0221,83400.0
2013-07-18 15:00:00,69.29,69.31,69.26,69.28,56500.0,47.0153,47.0289,46.995,47.0086,56500.0
2013-07-18 15:10:00,69.28,69.29,69.22,69.27,70900.0,47.0086,47.0153,46.9678,47.0018,70900.0
2013-07-18 15:20:00,69.26,69.31,69.24,69.31,118600.0,46.995,47.0289,46.9814,47.0289,118600.0
2013-07-18 15:30:00,69.29,69.3,69.26,69.27,131500.0,47.0153,47.0221,46.995,47.0018,131500.0
2013-07-18 15:40:00,69.27,69.31,69.18,69.3,545000.0,47.0018,47.0289,46.9407,47.0221,545000.0
2013-07-18 15:50:00,69.3,69.34,69.25,69.31,572300.0,47.0221,47.0493,46.9882,47.0289,572300.0
2013-07-19 09:30:00,69.23,69.37,69.06,69.3,192800.0,46.9746,47.0696,46.8593,47.0221,192800.0
2013-07-19 09:40:00,69.3,69.42,69.22,69.22,318800.0,47.0221,47.1035,46.9678,46.9678,318800.0
2013-07-19 09:50:00,69.22,69.29,68.96,69.07,248100.0,46.9678,47.0153,46.7914,46.8661,248100.0
2013-07-19 10:00:00,69.09,69.24,69.07,69.15,306100.0,46.8796,46.9814,46.8661,46.9203,306100.0
2013-07-19 10:10:00,69.14,69.23,69.02,69.02,191800.0,46.9136,46.9746,46.8321,46.8321,191800.0
2013-07-19 10:20:00,69.02,69.13,68.95,69.12,181500.0,46.8321,46.9068,46.7846,46.9,181500.0
2013-07-19 10:30:00,69.12,69.24,69.11,69.23,106300.0,46.9,46.9814,46.8932,46.9746,106300.0
2013-07-19 10:40:00,69.23,69.27,69.17,69.17,136700.0,46.9746,47.0018,46.9339,46.9339,136700.0
2013-07-19 10:50:00,69.17,69.18,69.05,69.05,204100.0,46.9339,46.9407,46.8525,46.8525,204100.0
2013-07-19 11:00:00,69.06,69.12,69.01,69.05,421800.0,46.8593,46.9,46.8253,46.8525,421800.0
2013-07-19 11:10:00,69.05,69.1,69.04,69.07,169000.0,46.8525,46.8864,46.8457,46.8661,169000.0
2013-07-19 11:20:00,69.07,69.14,69.07,69.12,207800.0,46.8661,46.9136,46.8661,46.9,207800.0
2013-07-19 11:30:00,69.12,69.13,69.08,69.12,133000.0,46.9,46.9068,46.8728,46.9,133000.0
2013-07-19 11:40:00,69.13,69.13,69.04,69.04,148700.0,46.9068,46.9068,46.8457,46.8457,148700.0
2013-07-19 11:50:00,69.04,69.08,68.99,69.08,94200.0,46.8457,46.8728,46.8118,46.8728,94200.0
2013-07-19 12:00:00,69.09,69.12,69.07,69.1,91300.0,46.8796,46.9,46.8661,46.8864,91300.0
2013-07-19 12:10:00,69.09,69.12,69.08,69.12,53800.0,46.8796,46.9,46.8728,46.9,53800.0
2013-07-19 12:20:00,69.11,69.11,69.06,69.06,49000.0,46.8932,46.8932,46.8593,46.8593,49000.0
2013-07-19 12:30:00,69.06,69.07,68.99,69.06,96100.0,46.8593,46.8661,46.8118,46.8593,96100.0
2013-07-19 12:40:00,69.07,69.1,69.05,69.08,79400.0,46.8661,46.8864,46.8525,46.8728,79400.0
2013-07-19 12:50:00,69.09,69.11,69.06,69.11,61500.0,46.8796,46.8932,46.8593,46.8932,61500.0
2013-07-19 13:00:00,69.1,69.13,69.09,69.11,47000.0,46.8864,46.9068,46.8796,46.8932,47000.0
2013-07-19 13:10:00,69.11,69.13,69.09,69.11,93400.0,46.8932,46.9068,46.8796,46.8932,93400.0
2013-07-19 13:20:00,69.1,69.11,69.08,69.11,112700.0,46.8864,46.8932,46.8728,46.8932,112700.0
2013-07-19 13:30:00,69.11,69.15,69.09,69.12,111600.0,46.8932,46.9203,46.8796,46.9,111600.0
2013-07-19 13:40:00,69.11,69.15,69.11,69.14,62500.0,46.8932,46.9203,46.8932,46.9136,62500.0
2013-07-19 13:50:00,69.15,69.21,69.14,69.2,47600.0,46.9203,46.9611,46.9136,46.9543,47600.0
2013-07-19 14:00:00,69.2,69.21,69.15,69.21,79900.0,46.9543,46.9611,46.9203,46.9611,79900.0
2013-07-19 14:10:00,69.21,69.28,69.2,69.27,260800.0,46.9611,47.0086,46.9543,47.0018,260800.0
2013-07-19 14:20:00,69.27,69.29,69.24,69.24,181400.0,47.0018,47.0153,46.9814,46.9814,181400.0
2013-07-19 14:30:00,69.25,69.27,69.23,69.26,152500.0,46.9882,47.0018,46.9746,46.995,152500.0
2013-07-19 14:40:00,69.26,69.29,69.24,69.29,87400.0,46.995,47.0153,46.9814,47.0153,87400.0
2013-07-19 14:50:00,69.28,69.31,69.27,69.3,104600.0,47.0086,47.0289,47.0018,47.0221,104600.0
2013-07-19 15:00:00,69.3,69.33,69.26,69.29,170800.0,47.0221,47.0425,46.995,47.0153,170800.0
2013-07-19 15:10:00,69.28,69.31,69.19,69.2,147100.0,47.0086,47.0289,46.9475,46.9543,147100.0
2013-07-19 15:20:00,69.2,69.23,69.16,69.17,168400.0,46.9543,46.9746,46.9271,46.9339,168400.0
2013-07-19 15:30:00,69.18,69.23,69.18,69.21,201100.0,46.9407,46.9746,46.9407,46.9611,201100.0
2013-07-19 15:40:00,69.21,69.23,69.19,69.21,540800.0,46.9611,46.9746,46.9475,46.9611,540800.0
2013-07-19 15:50:00,69.22,69.27,69.2,69.24,882900.0,46.9678,47.0018,46.9543,46.9814,882900.0
2013-07-22 09:30:00,69.25,69.33,69.08,69.3,142600.0,46.9882,47.0425,46.8728,47.0221,142600.0
2013-07-22 09:40:00,69.31,69.32,69.04,69.09,125200.0,47.0289,47.0357,46.8457,46.8796,125200.0
2013-07-22 09:50:00,69.1,69.27,69.07,69.15,163800.0,46.8864,47.0018,46.8661,46.9203,163800.0
2013-07-22 10:00:00,69.14,69.33,69.11,69.32,318800.0,46.9136,47.0425,46.8932,47.0357,318800.0
2013-07-22 10:10:00,69.34,69.46,69.33,69.38,324400.0,47.0493,47.1307,47.0425,47.0764,324400.0
2013-07-22 10:20:00,69.39,69.41,69.27,69.27,214300.0,47.0832,47.0968,47.0018,47.0018,214300.0
2013-07-22 10:30:00,69.28,69.29,69.21,69.21,160700.0,47.0086,47.0153,46.9611,46.9611,160700.0
2013-07-22 10:40:00,69.22,69.3,69.21,69.25,89200.0,46.9678,47.0221,46.9611,46.9882,89200.0
2013-07-22 10:50:00,69.25,69.33,69.22,69.3,138200.0,46.9882,47.0425,46.9678,47.0221,138200.0
2013-07-22 11:00:00,69.29,69.39,69.29,69.37,127500.0,47.0153,47.0832,47.0153,47.0696,127500.0
2013-07-22 11:10:00,69.38,69.4,69.32,69.35,105600.0,47.0764,47.09,47.0357,47.056,105600.0
2013-07-22 11:20:00,69.35,69.44,69.31,69.41,118800.0,47.056,47.1171,47.0289,47.0968,118800.0
2013-07-22 11:30:00,69.41,69.48,69.41,69.44,85200.0,47.0968,47.1443,47.0968,47.1171,85200.0
2013-07-22 11:40:00,69.45,69.47,69.36,69.39,55900.0,47.1239,47.1375,47.0628,47.0832,55900.0
2013-07-22 11:50:00,69.39,69.4,69.3,69.31,56500.0,47.0832,47.09,47.0221,47.0289,56500.0
2013-07-22 12:00:00,69.32,69.32,69.23,69.25,145900.0,47.0357,47.0357,46.9746,46.9882,145900.0
2013-07-22 12:10:00,69.25,69.28,69.2,69.27,112800.0,46.9882,47.0086,46.9543,47.0018,112800.0
2013-07-22 12:20:00,69.27,69.3,69.24,69.28,91700.0,47.0018,47.0221,46.9814,47.0086,91700.0
2013-07-22 12:30:00,69.29,69.31,69.24,69.27,115900.0,47.0153,47.0289,46.9814,47.0018,115900.0
2013-07-22 12:40:00,69.27,69.32,69.26,69.29,99400.0,47.0018,47.0357,46.995,47.0153,99400.0
2013-07-22 12:50:00,69.29,69.31,69.23,69.24,45500.0,47.0153,47.0289,46.9746,46.9814,45500.0
2013-07-22 13:00:00,69.24,69.28,69.23,69.25,55300.0,46.9814,47.0086,46.9746,46.9882,55300.0
2013-07-22 13:10:00,69.24,69.26,69.12,69.15,99000.0,46.9814,46.995,46.9,46.9203,99000.0
2013-07-22 13:20:00,69.17,69.19,69.15,69.19,64800.0,46.9339,46.9475,46.9203,46.9475,64800.0
2013-07-22 13:30:00,69.18,69.23,69.18,69.2,38800.0,46.9407,46.9746,46.9407,46.9543,38800.0
2013-07-22 13:40:00,69.21,69.28,69.18,69.24,60000.0,46.9611,47.0086,46.9407,46.9814,60000.0
2013-07-22 13:50:00,69.24,69.3,69.23,69.3,65300.0,46.9814,47.0221,46.9746,47.0221,65300.0
2013-07-22 14:00:00,69.3,69.31,69.26,69.28,134200.0,47.0221,47.0289,46.995,47.0086,134200.0
2013-07-22 14:10:00,69.27,69.33,69.23,69.25,132300.0,47.0018,47.0425,46.9746,46.9882,132300.0
2013-07-22 14:20:00,69.24,69.31,69.24,69.28,87000.0,46.9814,47.0289,46.9814,47.0086,87000.0
2013-07-22 14:30:00,69.29,69.39,69.28,69.39,97200.0,47.0153,47.0832,47.0086,47.0832,97200.0
2013-07-22 14:40:00,69.39,69.47,69.39,69.43,62900.0,47.0832,47.1375,47.0832,47.1103,62900.0
2013-07-22 14:50:00,69.43,69.44,69.39,69.44,54200.0,47.1103,47.1171,47.0832,47.1171,54200.0
2013-07-22 15:00:00,69.45,69.46,69.38,69.4,65200.0,47.1239,47.1307,47.0764,47.09,65200.0
2013-07-22 15:10:00,69.39,69.42,69.39,69.42,34200.0,47.0832,47.1035,47.0832,47.1035,34200.0
2013-07-22 15:20:00,69.42,69.44,69.37,69.39,67000.0,47.1035,47.1171,47.0696,47.0832,67000.0
2013-07-22 15:30:00,69.39,69.4,69.27,69.28,115800.0,47.0832,47.09,47.0018,47.0086,115800.0
2013-07-22 15:40:00,69.29,69.37,69.28,69.35,139200.0,47.0153,47.0696,47.0086,47.056,139200.0
2013-07-22 15:50:00,69.35,69.42,69.32,69.4,354900.0,47.056,47.1035,47.0357,47.09,354900.0
2013-07-23 09:30:00,69.6,69.6,69.4,69.48,129300.0,47.2257,47.2257,47.09,47.1443,129300.0
2013-07-23 09:40:00,69.46,69.56,69.39,69.46,180800.0,47.1307,47.1985,47.0832,47.1307,180800.0
2013-07-23 09:50:00,69.46,69.48,69.33,69.36,160200.0,47.1307,47.1443,47.0425,47.0628,160200.0
2013-07-23 10:00:00,69.36,69.38,69.17,69.17,253300.0,47.0628,47.0764,46.9339,46.9339,253300.0
2013-07-23 10:10:00,69.16,69.26,69.1,69.22,202600.0,46.9271,46.995,46.8864,46.9678,202600.0
2013-07-23 10:20:00,69.21,69.38,69.21,69.37,188400.0,46.9611,47.0764,46.9611,47.0696,188400.0
2013-07-23 10:30:00,69.35,69.4,69.27,69.28,196500.0,47.056,47.09,47.0018,47.0086,196500.0
2013-07-23 10:40:00,69.27,69.33,69.24,69.29,82700.0,47.0018,47.0425,46.9814,47.0153,82700.0
2013-07-23 10:50:00,69.29,69.33,69.19,69.2,321100.0,47.0153,47.0425,46.9475,46.9543,321100.0
2013-07-23 11:00:00,69.19,69.19,69.08,69.14,286000.0,46.9475,46.9475,46.8728,46.9136,286000.0
2013-07-23 11:10:00,69.15,69.15,69.07,69.13,164300.0,46.9203,46.9203,46.8661,46.9068,164300.0
2013-07-23 11:20:00,69.13,69.21,69.12,69.19,228900.0,46.9068,46.9611,46.9,46.9475,228900.0
2013-07-23 11:30:00,69.19,69.25,69.18,69.23,136500.0,46.9475,46.9882,46.9407,46.9746,136500.0
2013-07-23 11:40:00,69.24,69.32,69.23,69.29,193600.0,46.9814,47.0357,46.9746,47.0153,193600.0
2013-07-23 11:50:00,69.3,69.32,69.26,69.31,42700.0,47.0221,47.0357,46.995,47.0289,42700.0
2013-07-23 12:00:00,69.31,69.35,69.24,69.34,157000.0,47.0289,47.056,46.9814,47.0493,157000.0
2013-07-23 12:10:00,69.34,69.4,69.32,69.38,39500.0,47.0493,47.09,47.0357,47.0764,39500.0
2013-07-23 12:20:00,69.38,69.41,69.36,69.39,66600.0,47.0764,47.0968,47.0628,47.0832,66600.0
2013-07-23 12:30:00,69.4,69.4,69.32,69.38,38800.0,47.09,47.09,47.0357,47.0764,38800.0
2013-07-23 12:40:00,69.37,69.39,69.34,69.34,62100.0,47.0696,47.0832,47.0493,47.0493,62100.0
2013-07-23 12:50:00,69.34,69.36,69.32,69.34,71500.0,47.0493,47.0628,47.0357,47.0493,71500.0
2013-07-23 13:00:00,69.34,69.45,69.34,69.4,71300.0,47.0493,47.1239,47.0493,47.09,71300.0
2013-07-23 13:10:00,69.41,69.45,69.41,69.43,32200.0,47.0968,47.1239,47.0968,47.1103,32200.0
2013-07-23 13:20:00,69.43,69.44,69.41,69.44,38100.0,47.1103,47.1171,47.0968,47.1171,38100.0
2013-07-23 13:30:00,69.44,69.46,69.41,69.46,66900.0,47.1171,47.1307,47.0968,47.1307,66900.0
2013-07-23 13:40:00,69.46,69.48,69.42,69.42,56500.0,47.1307,47.1443,47.1035,47.1035,56500.0
2013-07-23 13:50:00,69.43,69.47,69.43,69.44,38900.0,47.1103,47.1375,47.1103,47.1171,38900.0
2013-07-23 14:00:00,69.44,69.45,69.4,69.41,57200.0,47.1171,47.1239,47.09,47.0968,57200.0
2013-07-23 14:10:00,69.41,69.45,69.4,69.43,24300.0,47.0968,47.1239,47.09,47.1103,24300.0
2013-07-23 14:20:00,69.44,69.46,69.41,69.43,27700.0,47.1171,47.1307,47.0968,47.1103,27700.0
2013-07-23 14:30:00,69.44,69.44,69.39,69.43,28500.0,47.1171,47.1171,47.0832,47.1103,28500.0
2013-07-23 14:40:00,69.44,69.51,69.43,69.48,40200.0,47.1171,47.1646,47.1103,47.1443,40200.0
2013-07-23 14:50:00,69.49,69.5,69.46,69.48,49800.0,47.151,47.1578,47.1307,47.1443,49800.0
2013-07-23 15:00:00,69.47,69.47,69.43,69.44,42100.0,47.1375,47.1375,47.1103,47.1171,42100.0
2013-07-23 15:10:00,69.43,69.43,69.38,69.41,46200.0,47.1103,47.1103,47.0764,47.0968,46200.0
2013-07-23 15:20:00,69.42,69.45,69.37,69.41,94900.0,47.1035,47.1239,47.0696,47.0968,94900.0
2013-07-23 15:30:00,69.42,69.43,69.39,69.39,73100.0,47.1035,47.1103,47.0832,47.0832,73100.0
2013-07-23 15:40:00,69.38,69.4,69.32,69.35,129400.0,47.0764,47.09,47.0357,47.056,129400.0
2013-07-23 15:50:00,69.34,69.4,69.34,69.37,278900.0,47.0493,47.09,47.0493,47.0696,278900.0
2013-07-24 09:30:00,69.47,69.53,68.64,68.64,597700.0,47.1375,47.1782,46.5743,46.5743,597700.0
2013-07-24 09:40:00,68.64,68.64,68.44,68.49,680100.0,46.5743,46.5743,46.4386,46.4725,680100.0
2013-07-24 09:50:00,68.48,68.6,68.45,68.55,539800.0,46.4657,46.5471,46.4454,46.5132,539800.0
2013-07-24 10:00:00,68.55,68.67,68.44,68.47,480700.0,46.5132,46.5946,46.4386,46.4589,480700.0
2013-07-24 10:10:00,68.46,68.49,68.35,68.38,618300.0,46.4522,46.4725,46.3775,46.3979,618300.0
2013-07-24 10:20:00,68.37,68.41,68.33,68.35,211100.0,46.3911,46.4182,46.3639,46.3775,211100.0
2013-07-24 10:30:00,68.35,68.41,68.29,68.39,426100.0,46.3775,46.4182,46.3368,46.4047,426100.0
2013-07-24 10:40:00,68.39,68.4,68.32,68.39,219500.0,46.4047,46.4114,46.3572,46.4047,219500.0
2013-07-24 10:50:00,68.39,68.4,68.31,68.31,164400.0,46.4047,46.4114,46.3504,46.3504,164400.0
2013-07-24 11:00:00,68.32,68.37,68.29,68.29,249400.0,46.3572,46.3911,46.3368,46.3368,249400.0
2013-07-24 11:10:00,68.29,68.3,68.2,68.25,192400.0,46.3368,46.3436,46.2757,46.3097,192400.0
2013-07-24 11:20:00,68.25,68.27,68.2,68.27,143400.0,46.3097,46.3232,46.2757,46.3232,143400.0
2013-07-24 11:30:00,68.27,68.33,68.25,68.27,266000.0,46.3232,46.3639,46.3097,46.3232,266000.0
2013-07-24 11:40:00,68.27,68.28,68.22,68.23,208700.0,46.3232,46.33,46.2893,46.2961,208700.0
2013-07-24 11:50:00,68.24,68.24,68.14,68.14,465200.0,46.3029,46.3029,46.235,46.235,465200.0
2013-07-24 12:00:00,68.14,68.16,68.0,68.02,270300.0,46.235,46.2486,46.14,46.1536,270300.0
2013-07-24 12:10:00,68.01,68.09,67.88,67.93,156100.0,46.1468,46.2011,46.0586,46.0925,156100.0
2013-07-24 12:20:00,67.92,68.04,67.91,68.03,172400.0,46.0857,46.1672,46.079,46.1604,172400.0
2013-07-24 12:30:00,68.03,68.03,67.99,68.0,281800.0,46.1604,46.1604,46.1332,46.14,281800.0
2013-07-24 12:40:00,67.99,68.08,67.98,68.06,149800.0,46.1332,46.1943,46.1265,46.1807,149800.0
2013-07-24 12:50:00,68.07,68.1,67.98,67.99,135400.0,46.1875,46.2079,46.1265,46.1332,135400.0
2013-07-24 13:00:00,67.99,68.0,67.87,67.87,310300.0,46.1332,46.14,46.0518,46.0518,310300.0
2013-07-24 13:10:00,67.86,67.86,67.73,67.76,278100.0,46.045,46.045,45.9568,45.9772,278100.0
2013-07-24 13:20:00,67.75,67.77,67.73,67.76,324800.0,45.9704,45.984,45.9568,45.9772,324800.0
2013-07-24 13:30:00,67.75,67.76,67.56,67.63,459000.0,45.9704,45.9772,45.8415,45.889,459000.0
2013-07-24 13:40:00,67.62,67.76,67.62,67.75,166400.0,45.8822,45.9772,45.8822,45.9704,166400.0
2013-07-24 13:50:00,67.75,67.76,67.53,67.57,452000.0,45.9704,45.9772,45.8211,45.8483,452000.0
2013-07-24 14:00:00,67.57,67.74,67.57,67.73,304500.0,45.8483,45.9636,45.8483,45.9568,304500.0
2013-07-24 14:10:00,67.72,67.75,67.7,67.71,157600.0,45.95,45.9704,45.9365,45.9433,157600.0
2013-07-24 14:20:00,67.73,67.84,67.72,67.82,268600.0,45.9568,46.0315,45.95,46.0179,268600.0
2013-07-24 14:30:00,67.83,67.88,67.77,67.87,229300.0,46.0247,46.0586,45.984,46.0518,229300.0
2013-07-24 14:40:00,67.87,67.98,67.85,67.98,128400.0,46.0518,46.1265,46.0383,46.1265,128400.0
2013-07-24 14:50:00,67.98,68.06,67.94,67.94,132600.0,46.1265,46.1807,46.0993,46.0993,132600.0
2013-07-24 15:00:00,67.94,67.94,67.77,67.85,250600.0,46.0993,46.0993,45.984,46.0383,250600.0
2013-07-24 15:10:00,67.85,67.91,67.8,67.8,174100.0,46.0383,46.079,46.0043,46.0043,174100.0
2013-07-24 15:20:00,67.81,67.95,67.81,67.9,157300.0,46.0111,46.1061,46.0111,46.0722,157300.0
2013-07-24 15:30:00,67.9,67.95,67.85,67.92,218100.0,46.0722,46.1061,46.0383,46.0857,218100.0
2013-07-24 15:40:00,67.92,68.05,67.92,67.97,524200.0,46.0857,46.174,46.0857,46.1197,524200.0
2013-07-24 15:50:00,67.97,68.02,67.91,68.0,1255100.0,46.1197,46.1536,46.079,46.14,1255100.0
2013-07-25 09:30:00,67.93,67.95,67.53,67.6,404600.0,46.0925,46.1061,45.8211,45.8686,404600.0
2013-07-25 09:40:00,67.62,67.96,67.6,67.94,395100.0,45.8822,46.1129,45.8686,46.0993,395100.0
2013-07-25 09:50:00,67.94,68.02,67.74,67.74,343000.0,46.0993,46.1536,45.9636,45.9636,343000.0
2013-07-25 10:00:00,67.74,68.02,67.74,67.87,329000.0,45.9636,46.1536,45.9636,46.0518,329000.0
2013-07-25 10:10:00,67.88,68.02,67.88,68.0,541600.0,46.0586,46.1536,46.0586,46.14,541600.0
2013-07-25 10:20:00,68.0,68.02,67.79,67.79,352800.0,46.14,46.1536,45.9975,45.9975,352800.0
2013-07-25 10:30:00,67.79,67.84,67.59,67.65,396900.0,45.9975,46.0315,45.8618,45.9025,396900.0
2013-07-25 10:40:00,67.65,67.73,67.63,67.73,186200.0,45.9025,45.9568,45.889,45.9568,186200.0
2013-07-25 10:50:00,67.72,67.77,67.71,67.75,133200.0,45.95,45.984,45.9433,45.9704,133200.0
2013-07-25 11:00:00,67.76,67.78,67.74,67.77,81500.0,45.9772,45.9908,45.9636,45.984,81500.0
2013-07-25 11:10:00,67.77,67.77,67.6,67.65,282500.0,45.984,45.984,45.8686,45.9025,282500.0
2013-07-25 11:20:00,67.66,67.67,67.59,67.62,132300.0,45.9093,45.9161,45.8618,45.8822,132300.0
2013-07-25 11:30:00,67.62,67.64,67.57,67.57,145000.0,45.8822,45.8958,45.8483,45.8483,145000.0
2013-07-25 11:40:00,67.57,67.72,67.57,67.72,81900.0,45.8483,45.95,45.8483,45.95,81900.0
2013-07-25 11:50:00,67.72,67.75,67.67,67.67,109400.0,45.95,45.9704,45.9161,45.9161,109400.0
2013-07-25 12:00:00,67.66,67.7,67.66,67.7,55800.0,45.9093,45.9365,45.9093,45.9365,55800.0
2013-07-25 12:10:00,67.7,67.76,67.69,67.75,81300.0,45.9365,45.9772,45.9297,45.9704,81300.0
2013-07-25 12:20:00,67.76,67.8,67.74,67.74,89200.0,45.9772,46.0043,45.9636,45.9636,89200.0
2013-07-25 12:30:00,67.75,67.86,67.75,67.85,102200.0,45.9704,46.045,45.9704,46.0383,102200.0
2013-07-25 12:40:00,67.86,67.9,67.8,67.89,151100.0,46.045,46.0722,46.0043,46.0654,151100.0
2013-07-25 12:50:00,67.88,67.9,67.85,67.9,86600.0,46.0586,46.0722,46.0383,46.0722,86600.0
2013-07-25 13:00:00,67.9,67.92,67.82,67.82,64000.0,46.0722,46.0857,46.0179,46.0179,64000.0
2013-07-25 13:10:00,67.82,67.85,67.8,67.84,273500.0,46.0179,46.0383,46.0043,46.0315,273500.0
2013-07-25 13:20:00,67.84,67.88,67.82,67.87,193100.0,46.0315,46.0586,46.0179,46.0518,193100.0
2013-07-25 13:30:00,67.88,67.93,67.87,67.9,260700.0,46.0586,46.0925,46.0518,46.0722,260700.0
2013-07-25 13:40:00,67.9,67.94,67.86,67.94,114700.0,46.0722,46.0993,46.045,46.0993,114700.0
2013-07-25 13:50:00,67.93,67.94,67.9,67.91,131200.0,46.0925,46.0993,46.0722,46.079,131200.0
2013-07-25 14:00:00,67.91,68.0,67.91,67.99,84200.0,46.079,46.14,46.079,46.1332,84200.0
2013-07-25 14:10:00,68.0,68.08,67.99,68.07,167900.0,46.14,46.1943,46.1332,46.1875,167900.0
2013-07-25 14:20:00,68.06,68.07,67.97,67.99,171600.0,46.1807,46.1875,46.1197,46.1332,171600.0
2013-07-25 14:30:00,67.99,68.01,67.94,67.98,96300.0,46.1332,46.1468,46.0993,46.1265,96300.0
2013-07-25 14:40:00,67.97,67.98,67.86,67.86,52100.0,46.1197,46.1265,46.045,46.045,52100.0
2013-07-25 14:50:00,67.86,67.91,67.75,67.75,78600.0,46.045,46.079,45.9704,45.9704,78600.0
2013-07-25 15:00:00,67.76,67.88,67.76,67.86,171400.0,45.9772,46.0586,45.9772,46.045,171400.0
2013-07-25 15:10:00,67.86,67.93,67.86,67.9,133100.0,46.045,46.0925,46.045,46.0722,133100.0
2013-07-25 15:20:00,67.91,68.06,67.89,67.95,753100.0,46.079,46.1807,46.0654,46.1061,753100.0
2013-07-25 15:30:00,67.95,68.07,67.91,68.0,572100.0,46.1061,46.1875,46.079,46.14,572100.0
2013-07-25 15:40:00,68.0,68.04,67.94,68.02,345200.0,46.14,46.1672,46.0993,46.1536,345200.0
2013-07-25 15:50:00,68.01,68.06,67.98,68.0,858700.0,46.1468,46.1807,46.1265,46.14,858700.0
2013-07-26 09:30:00,67.78,67.89,67.69,67.85,247600.0,45.9908,46.0654,45.9297,46.0383,247600.0
2013-07-26 09:40:00,67.85,67.98,67.81,67.87,182500.0,46.0383,46.1265,46.0111,46.0518,182500.0
2013-07-26 09:50:00,67.89,68.04,67.89,68.03,222700.0,46.0654,46.1672,46.0654,46.1604,222700.0
2013-07-26 10:00:00,68.02,68.18,68.01,68.05,162000.0,46.1536,46.2622,46.1468,46.174,162000.0
2013-07-26 10:10:00,68.04,68.12,68.0,68.08,173000.0,46.1672,46.2215,46.14,46.1943,173000.0
2013-07-26 10:20:00,68.08,68.09,67.93,67.93,90000.0,46.1943,46.2011,46.0925,46.0925,90000.0
2013-07-26 10:30:00,67.92,67.98,67.87,67.9,90700.0,46.0857,46.1265,46.0518,46.0722,90700.0
2013-07-26 10:40:00,67.9,67.94,67.7,67.74,115400.0,46.0722,46.0993,45.9365,45.9636,115400.0
2013-07-26 10:50:00,67.73,67.75,67.61,67.62,175900.0,45.9568,45.9704,45.8754,45.8822,175900.0
2013-07-26 11:00:00,67.62,67.73,67.57,67.64,143500.0,45.8822,45.9568,45.8483,45.8958,143500.0
2013-07-26 11:10:00,67.65,67.68,67.58,67.66,176600.0,45.9025,45.9229,45.855,45.9093,176600.0
2013-07-26 11:20:00,67.66,67.67,67.59,67.6,93400.0,45.9093,45.9161,45.8618,45.8686,93400.0
2013-07-26 11:30:00,67.61,67.68,67.6,67.63,69100.0,45.8754,45.9229,45.8686,45.889,69100.0
2013-07-26 11:40:00,67.63,67.63,67.53,67.54,289300.0,45.889,45.889,45.8211,45.8279,289300.0
2013-07-26 11:50:00,67.54,67.6,67.53,67.59,70100.0,45.8279,45.8686,45.8211,45.8618,70100.0
2013-07-26 12:00:00,67.59,67.7,67.59,67.68,65500.0,45.8618,45.9365,45.8618,45.9229,65500.0
2013-07-26 12:10:00,67.69,67.79,67.65,67.66,86300.0,45.9297,45.9975,45.9025,45.9093,86300.0
2013-07-26 12:20:00,67.66,67.7,67.63,67.7,38700.0,45.9093,45.9365,45.889,45.9365,38700.0
2013-07-26 12:30:00,67.7,67.79,67.68,67.79,64600.0,45.9365,45.9975,45.9229,45.9975,64600.0
2013-07-26 12:40:00,67.78,67.85,67.77,67.81,39800.0,45.9908,46.0383,45.984,46.0111,39800.0
2013-07-26 12:50:00,67.81,67.84,67.78,67.79,72000.0,46.0111,46.0315,45.9908,45.9975,72000.0
2013-07-26 13:00:00,67.79,67.85,67.79,67.85,37900.0,45.9975,46.0383,45.9975,46.0383,37900.0
2013-07-26 13:10:00,67.85,67.89,67.84,67.87,66200.0,46.0383,46.0654,46.0315,46.0518,66200.0
2013-07-26 13:20:00,67.87,67.98,67.86,67.94,52200.0,46.0518,46.1265,46.045,46.0993,52200.0
2013-07-26 13:30:00,67.95,67.95,67.93,67.93,27800.0,46.1061,46.1061,46.0925,46.0925,27800.0
2013-07-26 13:40:00,67.93,67.95,67.91,67.93,66100.0,46.0925,46.1061,46.079,46.0925,66100.0
2013-07-26 13:50:00,67.94,67.98,67.91,67.91,44100.0,46.0993,46.1265,46.079,46.079,44100.0
2013-07-26 14:00:00,67.92,67.93,67.9,67.92,56900.0,46.0857,46.0925,46.0722,46.0857,56900.0
2013-07-26 14:10:00,67.92,67.99,67.78,67.78,43500.0,46.0857,46.1332,45.9908,45.9908,43500.0
2013-07-26 14:20:00,67.78,67.79,67.62,67.67,60700.0,45.9908,45.9975,45.8822,45.9161,60700.0
2013-07-26 14:30:00,67.67,67.83,67.67,67.79,93500.0,45.9161,46.0247,45.9161,45.9975,93500.0
2013-07-26 14:40:00,67.8,67.87,67.76,67.81,87800.0,46.0043,46.0518,45.9772,46.0111,87800.0
2013-07-26 14:50:00,67.82,67.92,67.8,67.89,76700.0,46.0179,46.0857,46.0043,46.0654,76700.0
2013-07-26 15:00:00,67.89,67.98,67.87,67.98,72400.0,46.0654,46.1265,46.0518,46.1265,72400.0
2013-07-26 15:10:00,67.98,67.99,67.89,67.91,120800.0,46.1265,46.1332,46.0654,46.079,120800.0
2013-07-26 15:20:00,67.9,67.99,67.9,67.94,169000.0,46.0722,46.1332,46.0722,46.0993,169000.0
2013-07-26 15:30:00,67.93,68.0,67.9,67.97,121800.0,46.0925,46.14,46.0722,46.1197,121800.0
2013-07-26 15:40:00,67.98,68.08,67.97,68.04,290800.0,46.1265,46.1943,46.1197,46.1672,290800.0
2013-07-26 15:50:00,68.03,68.11,68.0,68.1,601500.0,46.1604,46.2147,46.14,46.2079,601500.0
2013-07-29 09:30:00,68.03,68.17,67.85,67.9,277700.0,46.1604,46.2554,46.0383,46.0722,277700.0
2013-07-29 09:40:00,67.91,68.18,67.91,68.16,123200.0,46.079,46.2622,46.079,46.2486,123200.0
2013-07-29 09:50:00,68.16,68.21,67.91,67.91,107600.0,46.2486,46.2825,46.079,46.079,107600.0
2013-07-29 10:00:00,67.9,67.97,67.8,67.8,77400.0,46.0722,46.1197,46.0043,46.0043,77400.0
2013-07-29 10:10:00,67.8,67.93,67.76,67.91,135000.0,46.0043,46.0925,45.9772,46.079,135000.0
2013-07-29 10:20:00,67.91,68.03,67.86,67.91,112200.0,46.079,46.1604,46.045,46.079,112200.0
2013-07-29 10:30:00,67.91,67.92,67.76,67.76,83900.0,46.079,46.0857,45.9772,45.9772,83900.0
2013-07-29 10:40:00,67.76,67.88,67.75,67.82,179600.0,45.9772,46.0586,45.9704,46.0179,179600.0
2013-07-29 10:50:00,67.82,67.87,67.77,67.83,203200.0,46.0179,46.0518,45.984,46.0247,203200.0
2013-07-29 11:00:00,67.83,67.83,67.69,67.72,52100.0,46.0247,46.0247,45.9297,45.95,52100.0
2013-07-29 11:10:00,67.73,67.73,67.51,67.53,161900.0,45.9568,45.9568,45.8076,45.8211,161900.0
2013-07-29 11:20:00,67.53,67.62,67.49,67.55,153500.0,45.8211,45.8822,45.794,45.8347,153500.0
2013-07-29 11:30:00,67.56,67.58,67.5,67.52,61100.0,45.8415,45.855,45.8008,45.8143,61100.0
2013-07-29 11:40:00,67.51,67.65,67.5,67.65,85200.0,45.8076,45.9025,45.8008,45.9025,85200.0
2013-07-29 11:50:00,67.64,67.72,67.64,67.72,59900.0,45.8958,45.95,45.8958,45.95,59900.0
2013-07-29 12:00:00,67.72,67.77,67.67,67.68,51300.0,45.95,45.984,45.9161,45.9229,51300.0
2013-07-29 12:10:00,67.69,67.69,67.63,67.64,133600.0,45.9297,45.9297,45.889,45.8958,133600.0
2013-07-29 12:20:00,67.63,67.65,67.59,67.63,43300.0,45.889,45.9025,45.8618,45.889,43300.0
2013-07-29 12:30:00,67.63,67.67,67.6,67.62,36200.0,45.889,45.9161,45.8686,45.8822,36200.0
2013-07-29 12:40:00,67.61,67.73,67.6,67.72,36100.0,45.8754,45.9568,45.8686,45.95,36100.0
2013-07-29 12:50:00,67.71,67.75,67.68,67.71,38400.0,45.9433,45.9704,45.9229,45.9433,38400.0
2013-07-29 13:00:00,67.71,67.71,67.68,67.71,40700.0,45.9433,45.9433,45.9229,45.9433,40700.0
2013-07-29 13:10:00,67.7,67.7,67.64,67.66,110100.0,45.9365,45.9365,45.8958,45.9093,110100.0
2013-07-29 13:20:00,67.66,67.67,67.6,67.64,99500.0,45.9093,45.9161,45.8686,45.8958,99500.0
2013-07-29 13:30:00,67.63,67.64,67.57,67.58,139100.0,45.889,45.8958,45.8483,45.855,139100.0
2013-07-29 13:40:00,67.57,67.61,67.49,67.58,170000.0,45.8483,45.8754,45.794,45.855,170000.0
2013-07-29 13:50:00,67.57,67.61,67.53,67.61,123000.0,45.8483,45.8754,45.8211,45.8754,123000.0
2013-07-29 14:00:00,67.61,67.7,67.6,67.66,130100.0,45.8754,45.9365,45.8686,45.9093,130100.0
2013-07-29 14:10:00,67.67,67.69,67.59,67.6,142500.0,45.9161,45.9297,45.8618,45.8686,142500.0
2013-07-29 14:20:00,67.6,67.65,67.59,67.63,127500.0,45.8686,45.9025,45.8618,45.889,127500.0
2013-07-29 14:30:00,67.64,67.66,67.59,67.6,119900.0,45.8958,45.9093,45.8618,45.8686,119900.0
2013-07-29 14:40:00,67.6,67.69,67.6,67.66,135200.0,45.8686,45.9297,45.8686,45.9093,135200.0
2013-07-29 14:50:00,67.66,67.7,67.62,67.65,143700.0,45.9093,45.9365,45.8822,45.9025,143700.0
2013-07-29 15:00:00,67.65,67.67,67.58,67.61,119900.0,45.9025,45.9161,45.855,45.8754,119900.0
2013-07-29 15:10:00,67.62,67.62,67.52,67.55,210500.0,45.8822,45.8822,45.8143,45.8347,210500.0
2013-07-29 15:20:00,67.55,67.62,67.53,67.59,338700.0,45.8347,45.8822,45.8211,45.8618,338700.0
2013-07-29 15:30:00,67.6,67.67,67.58,67.65,256600.0,45.8686,45.9161,45.855,45.9025,256600.0
2013-07-29 15:40:00,67.64,67.72,67.62,67.7,557000.0,45.8958,45.95,45.8822,45.9365,557000.0
2013-07-29 15:50:00,67.71,67.71,67.53,67.62,1151900.0,45.9433,45.9433,45.8211,45.8822,1151900.0
2013-07-30 09:30:00,67.75,68.19,67.75,68.14,209700.0,45.9704,46.269,45.9704,46.235,209700.0
2013-07-30 09:40:00,68.15,68.15,67.93,68.04,133800.0,46.2418,46.2418,46.0925,46.1672,133800.0
2013-07-30 09:50:00,68.05,68.13,68.02,68.1,157800.0,46.174,46.2282,46.1536,46.2079,157800.0
2013-07-30 10:00:00,68.13,68.3,68.11,68.24,500900.0,46.2282,46.3436,46.2147,46.3029,500900.0
2013-07-30 10:10:00,68.24,68.27,68.09,68.09,213100.0,46.3029,46.3232,46.2011,46.2011,213100.0
2013-07-30 10:20:00,68.08,68.18,68.07,68.14,136800.0,46.1943,46.2622,46.1875,46.235,136800.0
2013-07-30 10:30:00,68.14,68.17,68.08,68.16,97900.0,46.235,46.2554,46.1943,46.2486,97900.0
2013-07-30 10:40:00,68.18,68.21,68.12,68.19,113700.0,46.2622,46.2825,46.2215,46.269,113700.0
2013-07-30 10:50:00,68.19,68.24,68.14,68.14,484100.0,46.269,46.3029,46.235,46.235,484100.0
2013-07-30 11:00:00,68.14,68.16,68.09,68.09,232300.0,46.235,46.2486,46.2011,46.2011,232300.0
2013-07-30 11:10:00,68.11,68.2,68.11,68.17,129600.0,46.2147,46.2757,46.2147,46.2554,129600.0
2013-07-30 11:20:00,68.17,68.18,68.08,68.11,106400.0,46.2554,46.2622,46.1943,46.2147,106400.0
2013-07-30 11:30:00,68.1,68.12,68.04,68.05,49600.0,46.2079,46.2215,46.1672,46.174,49600.0
2013-07-30 11:40:00,68.04,68.05,67.95,68.02,153300.0,46.1672,46.174,46.1061,46.1536,153300.0
2013-07-30 11:50:00,68.02,68.08,67.92,67.95,66800.0,46.1536,46.1943,46.0857,46.1061,66800.0
2013-07-30 12:00:00,67.95,68.03,67.94,67.95,72500.0,46.1061,46.1604,46.0993,46.1061,72500.0
2013-07-30 12:10:00,67.95,67.96,67.88,67.89,89300.0,46.1061,46.1129,46.0586,46.0654,89300.0
2013-07-30 12:20:00,67.89,67.92,67.76,67.82,60400.0,46.0654,46.0857,45.9772,46.0179,60400.0
2013-07-30 12:30:00,67.83,67.87,67.74,67.78,352000.0,46.0247,46.0518,45.9636,45.9908,352000.0
2013-07-30 12:40:00,67.78,67.81,67.75,67.79,146800.0,45.9908,46.0111,45.9704,45.9975,146800.0
2013-07-30 12:50:00,67.78,67.78,67.69,67.7,76700.0,45.9908,45.9908,45.9297,45.9365,76700.0
2013-07-30 13:00:00,67.7,67.73,67.64,67.71,93300.0,45.9365,45.9568,45.8958,45.9433,93300.0
2013-07-30 13:10:00,67.71,67.73,67.61,67.62,94700.0,45.9433,45.9568,45.8754,45.8822,94700.0
2013-07-30 13:20:00,67.63,67.64,67.55,67.58,181000.0,45.889,45.8958,45.8347,45.855,181000.0
2013-07-30 13:30:00,67.57,67.58,67.49,67.57,290100.0,45.8483,45.855,45.794,45.8483,290100.0
2013-07-30 13:40:00,67.57,67.57,67.38,67.49,181600.0,45.8483,45.8483,45.7193,45.794,181600.0
2013-07-30 13:50:00,67.49,67.55,67.48,67.55,85800.0,45.794,45.8347,45.7872,45.8347,85800.0
2013-07-30 14:00:00,67.55,67.55,67.44,67.45,81700.0,45.8347,45.8347,45.7601,45.7668,81700.0
2013-07-30 14:10:00,67.44,67.44,67.34,67.43,169600.0,45.7601,45.7601,45.6922,45.7533,169600.0
2013-07-30 14:20:00,67.42,67.44,67.38,67.42,75200.0,45.7465,45.7601,45.7193,45.7465,75200.0
2013-07-30 14:30:00,67.42,67.47,67.41,67.44,110000.0,45.7465,45.7804,45.7397,45.7601,110000.0
2013-07-30 14:40:00,67.44,67.45,67.37,67.39,82200.0,45.7601,45.7668,45.7126,45.7261,82200.0
2013-07-30 14:50:00,67.39,67.42,67.36,67.41,86800.0,45.7261,45.7465,45.7058,45.7397,86800.0
2013-07-30 15:00:00,67.4,67.52,67.37,67.52,77200.0,45.7329,45.8143,45.7126,45.8143,77200.0
2013-07-30 15:10:00,67.52,67.59,67.47,67.59,98700.0,45.8143,45.8618,45.7804,45.8618,98700.0
2013-07-30 15:20:00,67.59,67.62,67.58,67.6,64600.0,45.8618,45.8822,45.855,45.8686,64600.0
2013-07-30 15:30:00,67.6,67.6,67.52,67.52,81200.0,45.8686,45.8686,45.8143,45.8143,81200.0
2013-07-30 15:40:00,67.52,67.58,67.49,67.51,174200.0,45.8143,45.855,45.794,45.8076,174200.0
2013-07-30 15:50:00,67.52,67.58,67.5,67.54,376200.0,45.8143,45.855,45.8008,45.8279,376200.0
2013-07-31 09:30:00,67.32,67.68,67.04,67.14,811400.0,45.6786,45.9229,45.4886,45.5565,811400.0
2013-07-31 09:40:00,67.16,67.17,66.81,66.84,784800.0,45.5701,45.5769,45.3326,45.3529,784800.0
2013-07-31 09:50:00,66.84,66.86,66.59,66.6,574000.0,45.3529,45.3665,45.1833,45.1901,574000.0
2013-07-31 10:00:00,66.6,66.7,66.52,66.59,765300.0,45.1901,45.2579,45.1358,45.1833,765300.0
2013-07-31 10:10:00,66.57,66.58,66.28,66.47,520900.0,45.1697,45.1765,44.973,45.1019,520900.0
2013-07-31 10:20:00,66.47,66.69,66.47,66.65,427200.0,45.1019,45.2512,45.1019,45.224,427200.0
2013-07-31 10:30:00,66.66,66.68,66.54,66.56,522900.0,45.2308,45.2444,45.1494,45.1629,522900.0
2013-07-31 10:40:00,66.56,66.64,66.51,66.6,321400.0,45.1629,45.2172,45.129,45.1901,321400.0
2013-07-31 10:50:00,66.6,66.62,66.51,66.54,375400.0,45.1901,45.2037,45.129,45.1494,375400.0
2013-07-31 11:00:00,66.53,66.56,66.48,66.48,191000.0,45.1426,45.1629,45.1087,45.1087,191000.0
2013-07-31 11:10:00,66.48,66.48,66.37,66.43,255800.0,45.1087,45.1087,45.034,45.0747,255800.0
2013-07-31 11:20:00,66.43,66.43,66.25,66.26,316200.0,45.0747,45.0747,44.9526,44.9594,316200.0
2013-07-31 11:30:00,66.25,66.29,66.25,66.26,179900.0,44.9526,44.9797,44.9526,44.9594,179900.0
2013-07-31 11:40:00,66.27,66.29,66.22,66.24,193400.0,44.9662,44.9797,44.9322,44.9458,193400.0
2013-07-31 11:50:00,66.23,66.38,66.21,66.35,311700.0,44.939,45.0408,44.9255,45.0205,311700.0
2013-07-31 12:00:00,66.34,66.34,66.26,66.27,117400.0,45.0137,45.0137,44.9594,44.9662,117400.0
2013-07-31 12:10:00,66.27,66.29,66.24,66.27,211200.0,44.9662,44.9797,44.9458,44.9662,211200.0
2013-07-31 12:20:00,66.27,66.3,66.15,66.15,90400.0,44.9662,44.9865,44.8848,44.8848,90400.0
2013-07-31 12:30:00,66.15,66.16,66.08,66.09,183700.0,44.8848,44.8915,44.8373,44.844,183700.0
2013-07-31 12:40:00,66.09,66.1,66.01,66.04,99900.0,44.844,44.8508,44.7898,44.8101,99900.0
2013-07-31 12:50:00,66.05,66.07,66.01,66.03,178900.0,44.8169,44.8305,44.7898,44.8033,178900.0
2013-07-31 13:00:00,66.02,66.09,66.0,66.08,175000.0,44.7965,44.844,44.783,44.8373,175000.0
2013-07-31 13:10:00,66.07,66.17,66.05,66.16,129300.0,44.8305,44.8983,44.8169,44.8915,129300.0
2013-07-31 13:20:00,66.16,66.17,66.05,66.07,104400.0,44.8915,44.8983,44.8169,44.8305,104400.0
2013-07-31 13:30:00,66.07,66.08,66.01,66.03,173200.0,44.8305,44.8373,44.7898,44.8033,173200.0
2013-07-31 13:40:00,66.03,66.17,66.02,66.14,205500.0,44.8033,44.8983,44.7965,44.878,205500.0
2013-07-31 13:50:00,66.14,66.26,66.13,66.23,283400.0,44.878,44.9594,44.8712,44.939,283400.0
2013-07-31 14:00:00,66.24,66.62,66.24,66.45,891600.0,44.9458,45.2037,44.9458,45.0883,891600.0
2013-07-31 14:10:00,66.45,66.57,66.33,66.45,469300.0,45.0883,45.1697,45.0069,45.0883,469300.0
2013-07-31 14:20:00,66.45,66.8,66.45,66.73,741300.0,45.0883,45.3258,45.0883,45.2783,741300.0
2013-07-31 14:30:00,66.73,66.94,66.73,66.86,471100.0,45.2783,45.4208,45.2783,45.3665,471100.0
2013-07-31 14:40:00,66.85,67.11,66.83,67.11,614100.0,45.3597,45.5361,45.3462,45.5361,614100.0
2013-07-31 14:50:00,67.1,67.36,67.1,67.34,789400.0,45.5294,45.7058,45.5294,45.6922,789400.0
2013-07-31 15:00:00,67.34,67.34,67.2,67.21,460300.0,45.6922,45.6922,45.5972,45.604,460300.0
2013-07-31 15:10:00,67.21,67.22,67.03,67.11,368700.0,45.604,45.6108,45.4819,45.5361,368700.0
2013-07-31 15:20:00,67.1,67.2,67.06,67.19,440600.0,45.5294,45.5972,45.5022,45.5904,440600.0
2013-07-31 15:30:00,67.18,67.18,66.97,67.03,510900.0,45.5836,45.5836,45.4411,45.4819,510900.0
2013-07-31 15:40:00,67.04,67.04,66.74,66.74,638300.0,45.4886,45.4886,45.2851,45.2851,638300.0
2013-07-31 15:50:00,66.74,66.84,66.51,66.61,1388400.0,45.2851,45.3529,45.129,45.1969,1388400.0
2013-08-01 09:30:00,66.76,66.94,66.62,66.89,719300.0,45.2987,45.4208,45.2037,45.3869,719300.0
2013-08-01 09:40:00,66.89,66.95,66.69,66.82,541200.0,45.3869,45.4276,45.2512,45.3394,541200.0
2013-08-01 09:50:00,66.82,66.93,66.73,66.73,270200.0,45.3394,45.414,45.2783,45.2783,270200.0
2013-08-01 10:00:00,66.7,66.73,66.37,66.58,938500.0,45.2579,45.2783,45.034,45.1765,938500.0
2013-08-01 10:10:00,66.59,66.72,66.55,66.59,353600.0,45.1833,45.2715,45.1562,45.1833,353600.0
2013-08-01 10:20:00,66.6,66.7,66.54,66.66,406100.0,45.1901,45.2579,45.1494,45.2308,406100.0
2013-08-01 10:30:00,66.66,66.86,66.57,66.85,475200.0,45.2308,45.3665,45.1697,45.3597,475200.0
2013-08-01 10:40:00,66.85,66.89,66.74,66.75,214700.0,45.3597,45.3869,45.2851,45.2919,214700.0
2013-08-01 10:50:00,66.75,66.76,66.58,66.64,305100.0,45.2919,45.2987,45.1765,45.2172,305100.0
2013-08-01 11:00:00,66.64,66.65,66.45,66.46,446700.0,45.2172,45.224,45.0883,45.0951,446700.0
2013-08-01 11:10:00,66.46,66.46,66.32,66.34,692300.0,45.0951,45.0951,45.0001,45.0137,692300.0
2013-08-01 11:20:00,66.34,66.36,66.18,66.25,781500.0,45.0137,45.0272,44.9051,44.9526,781500.0
2013-08-01 11:30:00,66.25,66.4,66.25,66.39,187800.0,44.9526,45.0544,44.9526,45.0476,187800.0
2013-08-01 11:40:00,66.4,66.44,66.35,66.44,264500.0,45.0544,45.0815,45.0205,45.0815,264500.0
2013-08-01 11:50:00,66.44,66.56,66.41,66.53,202600.0,45.0815,45.1629,45.0612,45.1426,202600.0
2013-08-01 12:00:00,66.52,66.53,66.47,66.49,72100.0,45.1358,45.1426,45.1019,45.1155,72100.0
2013-08-01 12:10:00,66.49,66.56,66.48,66.55,158600.0,45.1155,45.1629,45.1087,45.1562,158600.0
2013-08-01 12:20:00,66.55,66.57,66.51,66.54,37900.0,45.1562,45.1697,45.129,45.1494,37900.0
2013-08-01 12:30:00,66.54,66.55,66.45,66.47,134900.0,45.1494,45.1562,45.0883,45.1019,134900.0
2013-08-01 12:40:00,66.48,66.64,66.48,66.63,170200.0,45.1087,45.2172,45.1087,45.2104,170200.0
2013-08-01 12:50:00,66.62,66.65,66.56,66.59,89700.0,45.2037,45.224,45.1629,45.1833,89700.0
2013-08-01 13:00:00,66.59,66.59,66.46,66.52,115600.0,45.1833,45.1833,45.0951,45.1358,115600.0
2013-08-01 13:10:00,66.52,66.52,66.45,66.5,71200.0,45.1358,45.1358,45.0883,45.1222,71200.0
2013-08-01 13:20:00,66.5,66.51,66.37,66.38,140400.0,45.1222,45.129,45.034,45.0408,140400.0
2013-08-01 13:30:00,66.39,66.47,66.38,66.41,200500.0,45.0476,45.1019,45.0408,45.0612,200500.0
2013-08-01 13:40:00,66.42,66.47,66.4,66.45,116000.0,45.068,45.1019,45.0544,45.0883,116000.0
2013-08-01 13:50:00,66.45,66.5,66.41,66.47,73000.0,45.0883,45.1222,45.0612,45.1019,73000.0
2013-08-01 14:00:00,66.47,66.48,66.33,66.42,280700.0,45.1019,45.1087,45.0069,45.068,280700.0
2013-08-01 14:10:00,66.41,66.49,66.4,66.41,116400.0,45.0612,45.1155,45.0544,45.0612,116400.0
2013-08-01 14:20:00,66.42,66.49,66.42,66.45,139700.0,45.068,45.1155,45.068,45.0883,139700.0
2013-08-01 14:30:00,66.46,66.46,66.37,66.45,172500.0,45.0951,45.0951,45.034,45.0883,172500.0
2013-08-01 14:40:00,66.45,66.49,66.44,66.48,244000.0,45.0883,45.1155,45.0815,45.1087,244000.0
2013-08-01 14:50:00,66.48,66.49,66.41,66.43,190100.0,45.1087,45.1155,45.0612,45.0747,190100.0
2013-08-01 15:00:00,66.44,66.46,66.34,66.41,192400.0,45.0815,45.0951,45.0137,45.0612,192400.0
2013-08-01 15:10:00,66.4,66.42,66.28,66.31,159800.0,45.0544,45.068,44.973,44.9933,159800.0
2013-08-01 15:20:00,66.31,66.35,66.25,66.28,396600.0,44.9933,45.0205,44.9526,44.973,396600.0
2013-08-01 15:30:00,66.27,66.43,66.26,66.39,411600.0,44.9662,45.0747,44.9594,45.0476,411600.0
2013-08-01 15:40:00,66.4,66.4,66.28,66.31,332200.0,45.0544,45.0544,44.973,44.9933,332200.0
2013-08-01 15:50:00,66.32,66.33,66.19,66.23,1334700.0,45.0001,45.0069,44.9119,44.939,1334700.0
2013-08-02 09:30:00,66.59,66.82,66.3,66.59,577700.0,45.1833,45.3394,44.9865,45.1833,577700.0
2013-08-02 09:40:00,66.58,66.59,66.37,66.44,645700.0,45.1765,45.1833,45.034,45.0815,645700.0
2013-08-02 09:50:00,66.44,66.44,66.15,66.15,355300.0,45.0815,45.0815,44.8848,44.8848,355300.0
2013-08-02 10:00:00,66.15,66.4,66.15,66.39,566600.0,44.8848,45.0544,44.8848,45.0476,566600.0
2013-08-02 10:10:00,66.39,66.42,66.29,66.4,385900.0,45.0476,45.068,44.9797,45.0544,385900.0
2013-08-02 10:20:00,66.41,66.49,66.36,66.41,259500.0,45.0612,45.1155,45.0272,45.0612,259500.0
2013-08-02 10:30:00,66.42,66.44,66.25,66.34,292200.0,45.068,45.0815,44.9526,45.0137,292200.0
2013-08-02 10:40:00,66.34,66.34,66.28,66.32,310300.0,45.0137,45.0137,44.973,45.0001,310300.0
2013-08-02 10:50:00,66.32,66.32,66.24,66.25,115300.0,45.0001,45.0001,44.9458,44.9526,115300.0
2013-08-02 11:00:00,66.25,66.36,66.22,66.33,207300.0,44.9526,45.0272,44.9322,45.0069,207300.0
2013-08-02 11:10:00,66.33,66.37,66.24,66.36,141500.0,45.0069,45.034,44.9458,45.0272,141500.0
2013-08-02 11:20:00,66.36,66.37,66.33,66.34,118900.0,45.0272,45.034,45.0069,45.0137,118900.0
2013-08-02 11:30:00,66.34,66.38,66.31,66.35,216900.0,45.0137,45.0408,44.9933,45.0205,216900.0
2013-08-02 11:40:00,66.36,66.38,66.22,66.24,127700.0,45.0272,45.0408,44.9322,44.9458,127700.0
2013-08-02 11:50:00,66.23,66.28,66.21,66.22,129800.0,44.939,44.973,44.9255,44.9322,129800.0
2013-08-02 12:00:00,66.22,66.28,66.21,66.28,68800.0,44.9322,44.973,44.9255,44.973,68800.0
2013-08-02 12:10:00,66.27,66.32,66.25,66.31,64400.0,44.9662,45.0001,44.9526,44.9933,64400.0
2013-08-02 12:20:00,66.31,66.31,66.26,66.26,67400.0,44.9933,44.9933,44.9594,44.9594,67400.0
2013-08-02 12:30:00,66.26,66.31,66.2,66.3,151700.0,44.9594,44.9933,44.9187,44.9865,151700.0
2013-08-02 12:40:00,66.31,66.35,66.29,66.35,159000.0,44.9933,45.0205,44.9797,45.0205,159000.0
2013-08-02 12:50:00,66.35,66.35,66.31,66.32,55000.0,45.0205,45.0205,44.9933,45.0001,55000.0
2013-08-02 13:00:00,66.32,66.32,66.26,66.28,64800.0,45.0001,45.0001,44.9594,44.973,64800.0
2013-08-02 13:10:00,66.27,66.34,66.27,66.34,91900.0,44.9662,45.0137,44.9662,45.0137,91900.0
2013-08-02 13:20:00,66.34,66.37,66.25,66.25,124200.0,45.0137,45.034,44.9526,44.9526,124200.0
2013-08-02 13:30:00,66.26,66.31,66.24,66.25,112400.0,44.9594,44.9933,44.9458,44.9526,112400.0
2013-08-02 13:40:00,66.24,66.27,66.17,66.2,302300.0,44.9458,44.9662,44.8983,44.9187,302300.0
2013-08-02 13:50:00,66.19,66.2,66.13,66.17,232600.0,44.9119,44.9187,44.8712,44.8983,232600.0
2013-08-02 14:00:00,66.16,66.21,66.14,66.18,201800.0,44.8915,44.9255,44.878,44.9051,201800.0
2013-08-02 14:10:00,66.18,66.22,66.15,66.18,246100.0,44.9051,44.9322,44.8848,44.9051,246100.0
2013-08-02 14:20:00,66.19,66.19,66.13,66.19,114700.0,44.9119,44.9119,44.8712,44.9119,114700.0
2013-08-02 14:30:00,66.19,66.22,66.11,66.21,163300.0,44.9119,44.9322,44.8576,44.9255,163300.0
2013-08-02 14:40:00,66.21,66.23,66.17,66.19,172800.0,44.9255,44.939,44.8983,44.9119,172800.0
2013-08-02 14:50:00,66.18,66.18,66.04,66.05,286000.0,44.9051,44.9051,44.8101,44.8169,286000.0
2013-08-02 15:00:00,66.05,66.12,66.05,66.09,151600.0,44.8169,44.8644,44.8169,44.844,151600.0
2013-08-02 15:10:00,66.1,66.1,66.06,66.09,52200.0,44.8508,44.8508,44.8237,44.844,52200.0
2013-08-02 15:20:00,66.09,66.12,66.07,66.09,57400.0,44.844,44.8644,44.8305,44.844,57400.0
2013-08-02 15:30:00,66.1,66.11,66.05,66.06,126200.0,44.8508,44.8576,44.8169,44.8237,126200.0
2013-08-02 15:40:00,66.05,66.11,65.96,66.05,593900.0,44.8169,44.8576,44.7558,44.8169,593900.0
2013-08-02 15:50:00,66.06,66.1,65.92,65.95,2151200.0,44.8237,44.8508,44.7287,44.749,2151200.0
2013-08-05 09:30:00,65.9,66.1,65.83,66.02,187000.0,44.7151,44.8508,44.6676,44.7965,187000.0
2013-08-05 09:40:00,66.01,66.08,65.87,65.91,161100.0,44.7898,44.8373,44.6948,44.7219,161100.0
2013-08-05 09:50:00,65.91,65.91,65.82,65.86,177200.0,44.7219,44.7219,44.6608,44.688,177200.0
2013-08-05 10:00:00,65.85,65.98,65.84,65.95,115900.0,44.6812,44.7694,44.6744,44.749,115900.0
2013-08-05 10:10:00,65.96,66.12,65.95,66.09,456300.0,44.7558,44.8644,44.749,44.844,456300.0
2013-08-05 10:20:00,66.09,66.09,65.98,66.01,126900.0,44.844,44.844,44.7694,44.7898,126900.0
2013-08-05 10:30:00,65.99,66.01,65.92,65.94,91700.0,44.7762,44.7898,44.7287,44.7423,91700.0
2013-08-05 10:40:00,65.94,66.03,65.93,65.95,65700.0,44.7423,44.8033,44.7355,44.749,65700.0
2013-08-05 10:50:00,65.95,65.99,65.93,65.96,50000.0,44.749,44.7762,44.7355,44.7558,50000.0
2013-08-05 11:00:00,65.96,66.03,65.94,66.01,66400.0,44.7558,44.8033,44.7423,44.7898,66400.0
2013-08-05 11:10:00,66.0,66.1,65.98,66.1,49500.0,44.783,44.8508,44.7694,44.8508,49500.0
2013-08-05 11:20:00,66.09,66.19,66.08,66.19,144300.0,44.844,44.9119,44.8373,44.9119,144300.0
2013-08-05 11:30:00,66.19,66.19,66.02,66.03,307400.0,44.9119,44.9119,44.7965,44.8033,307400.0
2013-08-05 11:40:00,66.02,66.08,66.01,66.08,27100.0,44.7965,44.8373,44.7898,44.8373,27100.0
2013-08-05 11:50:00,66.08,66.09,66.06,66.06,28400.0,44.8373,44.844,44.8237,44.8237,28400.0
2013-08-05 12:00:00,66.06,66.06,65.97,66.01,66100.0,44.8237,44.8237,44.7626,44.7898,66100.0
2013-08-05 12:10:00,66.0,66.04,65.96,65.98,45500.0,44.783,44.8101,44.7558,44.7694,45500.0
2013-08-05 12:20:00,65.98,66.0,65.96,65.96,44400.0,44.7694,44.783,44.7558,44.7558,44400.0
2013-08-05 12:30:00,65.96,65.98,65.93,65.95,82700.0,44.7558,44.7694,44.7355,44.749,82700.0
2013-08-05 12:40:00,65.96,66.05,65.94,66.03,67600.0,44.7558,44.8169,44.7423,44.8033,67600.0
2013-08-05 12:50:00,66.03,66.03,65.99,65.99,58600.0,44.8033,44.8033,44.7762,44.7762,58600.0
2013-08-05 13:00:00,65.99,66.0,65.89,65.9,78700.0,44.7762,44.783,44.7083,44.7151,78700.0
2013-08-05 13:10:00,65.9,65.91,65.88,65.89,111300.0,44.7151,44.7219,44.7015,44.7083,111300.0
2013-08-05 13:20:00,65.9,65.93,65.89,65.92,99300.0,44.7151,44.7355,44.7083,44.7287,99300.0
2013-08-05 13:30:00,65.91,65.91,65.86,65.86,59200.0,44.7219,44.7219,44.688,44.688,59200.0
2013-08-05 13:40:00,65.85,65.86,65.8,65.8,154600.0,44.6812,44.688,44.6473,44.6473,154600.0
2013-08-05 13:50:00,65.8,65.82,65.75,65.78,191100.0,44.6473,44.6608,44.6133,44.6337,191100.0
2013-08-05 14:00:00,65.77,65.83,65.75,65.82,68000.0,44.6269,44.6676,44.6133,44.6608,68000.0
2013-08-05 14:10:00,65.83,65.83,65.78,65.79,194300.0,44.6676,44.6676,44.6337,44.6405,194300.0
2013-08-05 14:20:00,65.79,65.8,65.7,65.75,154800.0,44.6405,44.6473,44.5794,44.6133,154800.0
2013-08-05 14:30:00,65.76,65.82,65.76,65.82,62000.0,44.6201,44.6608,44.6201,44.6608,62000.0
2013-08-05 14:40:00,65.82,65.86,65.81,65.86,156000.0,44.6608,44.688,44.6541,44.688,156000.0
2013-08-05 14:50:00,65.86,65.86,65.81,65.86,76300.0,44.688,44.688,44.6541,44.688,76300.0
2013-08-05 15:00:00,65.85,65.85,65.79,65.83,89800.0,44.6812,44.6812,44.6405,44.6676,89800.0
2013-08-05 15:10:00,65.83,65.84,65.81,65.84,50700.0,44.6676,44.6744,44.6541,44.6744,50700.0
2013-08-05 15:20:00,65.84,65.91,65.82,65.89,189500.0,44.6744,44.7219,44.6608,44.7083,189500.0
2013-08-05 15:30:00,65.89,65.97,65.88,65.91,159500.0,44.7083,44.7626,44.7015,44.7219,159500.0
2013-08-05 15:40:00,65.91,65.92,65.86,65.88,201300.0,44.7219,44.7287,44.688,44.7015,201300.0
2013-08-05 15:50:00,65.89,65.92,65.84,65.88,599100.0,44.7083,44.7287,44.6744,44.7015,599100.0
2013-08-06 09:30:00,65.79,65.98,65.64,65.93,200800.0,44.6405,44.7694,44.5387,44.7355,200800.0
2013-08-06 09:40:00,65.92,66.14,65.8,65.8,222000.0,44.7287,44.878,44.6473,44.6473,222000.0
2013-08-06 09:50:00,65.8,65.91,65.77,65.87,298900.0,44.6473,44.7219,44.6269,44.6948,298900.0
2013-08-06 10:00:00,65.88,65.92,65.76,65.84,287000.0,44.7015,44.7287,44.6201,44.6744,287000.0
2013-08-06 10:10:00,65.84,65.97,65.78,65.95,163200.0,44.6744,44.7626,44.6337,44.749,163200.0
2013-08-06 10:20:00,65.95,66.07,65.79,66.03,293500.0,44.749,44.8305,44.6405,44.8033,293500.0
2013-08-06 10:30:00,66.03,66.05,65.83,65.83,381600.0,44.8033,44.8169,44.6676,44.6676,381600.0
2013-08-06 10:40:00,65.83,65.96,65.81,65.91,180400.0,44.6676,44.7558,44.6541,44.7219,180400.0
2013-08-06 10:50:00,65.9,65.91,65.74,65.78,229700.0,44.7151,44.7219,44.6066,44.6337,229700.0
2013-08-06 11:00:00,65.78,65.81,65.73,65.78,156500.0,44.6337,44.6541,44.5998,44.6337,156500.0
2013-08-06 11:10:00,65.77,65.85,65.75,65.85,150700.0,44.6269,44.6812,44.6133,44.6812,150700.0
2013-08-06 11:20:00,65.86,65.93,65.86,65.89,76300.0,44.688,44.7355,44.688,44.7083,76300.0
2013-08-06 11:30:00,65.89,65.92,65.8,65.8,140200.0,44.7083,44.7287,44.6473,44.6473,140200.0
2013-08-06 11:40:00,65.8,65.81,65.67,65.68,74800.0,44.6473,44.6541,44.5591,44.5658,74800.0
2013-08-06 11:50:00,65.68,65.75,65.67,65.7,74800.0,44.5658,44.6133,44.5591,44.5794,74800.0
2013-08-06 12:00:00,65.7,65.74,65.67,65.69,57000.0,44.5794,44.6066,44.5591,44.5726,57000.0
2013-08-06 12:10:00,65.69,65.74,65.63,65.64,151500.0,44.5726,44.6066,44.5319,44.5387,151500.0
2013-08-06 12:20:00,65.64,65.7,65.63,65.67,63500.0,44.5387,44.5794,44.5319,44.5591,63500.0
2013-08-06 12:30:00,65.68,65.69,65.63,65.69,43500.0,44.5658,44.5726,44.5319,44.5726,43500.0
2013-08-06 12:40:00,65.69,65.77,65.69,65.76,105900.0,44.5726,44.6269,44.5726,44.6201,105900.0
2013-08-06 12:50:00,65.76,65.8,65.74,65.79,32300.0,44.6201,44.6473,44.6066,44.6405,32300.0
2013-08-06 13:00:00,65.79,65.8,65.75,65.77,28600.0,44.6405,44.6473,44.6133,44.6269,28600.0
2013-08-06 13:10:00,65.76,65.79,65.76,65.78,28500.0,44.6201,44.6405,44.6201,44.6337,28500.0
2013-08-06 13:20:00,65.78,65.8,65.76,65.79,24400.0,44.6337,44.6473,44.6201,44.6405,24400.0
2013-08-06 13:30:00,65.79,65.8,65.62,65.64,40300.0,44.6405,44.6473,44.5251,44.5387,40300.0
2013-08-06 13:40:00,65.63,65.65,65.58,65.58,40200.0,44.5319,44.5455,44.498,44.498,40200.0
2013-08-06 13:50:00,65.59,65.66,65.57,65.64,52700.0,44.5048,44.5523,44.4912,44.5387,52700.0
2013-08-06 14:00:00,65.63,65.64,65.58,65.61,151200.0,44.5319,44.5387,44.498,44.5183,151200.0
2013-08-06 14:10:00,65.61,65.65,65.56,65.58,125600.0,44.5183,44.5455,44.4844,44.498,125600.0
2013-08-06 14:20:00,65.58,65.6,65.53,65.59,158600.0,44.498,44.5116,44.4641,44.5048,158600.0
2013-08-06 14:30:00,65.58,65.59,65.51,65.56,87900.0,44.498,44.5048,44.4505,44.4844,87900.0
2013-08-06 14:40:00,65.55,65.55,65.5,65.55,72700.0,44.4776,44.4776,44.4437,44.4776,72700.0
2013-08-06 14:50:00,65.55,65.61,65.55,65.59,77700.0,44.4776,44.5183,44.4776,44.5048,77700.0
2013-08-06 15:00:00,65.59,65.63,65.57,65.59,187000.0,44.5048,44.5319,44.4912,44.5048,187000.0
2013-08-06 15:10:00,65.6,65.65,65.59,65.62,131400.0,44.5116,44.5455,44.5048,44.5251,131400.0
2013-08-06 15:20:00,65.62,65.64,65.59,65.59,84600.0,44.5251,44.5387,44.5048,44.5048,84600.0
2013-08-06 15:30:00,65.59,65.66,65.56,65.65,210800.0,44.5048,44.5523,44.4844,44.5455,210800.0
2013-08-06 15:40:00,65.67,65.74,65.65,65.71,250700.0,44.5591,44.6066,44.5455,44.5862,250700.0
2013-08-06 15:50:00,65.72,65.72,65.6,65.63,408100.0,44.593,44.593,44.5116,44.5319,408100.0
2013-08-07 09:30:00,65.66,65.66,65.32,65.45,114200.0,44.5523,44.5523,44.3216,44.4098,114200.0
2013-08-07 09:40:00,65.47,65.6,65.42,65.44,195500.0,44.4234,44.5116,44.3894,44.403,195500.0
2013-08-07 09:50:00,65.44,65.44,65.19,65.25,204800.0,44.403,44.403,44.2334,44.2741,204800.0
2013-08-07 10:00:00,65.26,65.26,65.08,65.19,217700.0,44.2809,44.2809,44.1587,44.2334,217700.0
2013-08-07 10:10:00,65.2,65.29,65.12,65.29,296400.0,44.2401,44.3012,44.1859,44.3012,296400.0
2013-08-07 10:20:00,65.29,65.31,65.17,65.26,210400.0,44.3012,44.3148,44.2198,44.2809,210400.0
2013-08-07 10:30:00,65.25,65.29,65.21,65.24,116000.0,44.2741,44.3012,44.2469,44.2673,116000.0
2013-08-07 10:40:00,65.23,65.4,65.23,65.35,179800.0,44.2605,44.3759,44.2605,44.3419,179800.0
2013-08-07 10:50:00,65.34,65.39,65.3,65.36,127200.0,44.3351,44.3691,44.308,44.3487,127200.0
2013-08-07 11:00:00,65.36,65.5,65.35,65.46,234500.0,44.3487,44.4437,44.3419,44.4166,234500.0
2013-08-07 11:10:00,65.47,65.5,65.4,65.43,156900.0,44.4234,44.4437,44.3759,44.3962,156900.0
2013-08-07 11:20:00,65.43,65.46,65.4,65.4,96700.0,44.3962,44.4166,44.3759,44.3759,96700.0
2013-08-07 11:30:00,65.41,65.46,65.41,65.41,79900.0,44.3826,44.4166,44.3826,44.3826,79900.0
2013-08-07 11:40:00,65.41,65.43,65.34,65.37,72800.0,44.3826,44.3962,44.3351,44.3555,72800.0
2013-08-07 11:50:00,65.36,65.47,65.36,65.45,58500.0,44.3487,44.4234,44.3487,44.4098,58500.0
2013-08-07 12:00:00,65.46,65.47,65.38,65.38,44700.0,44.4166,44.4234,44.3623,44.3623,44700.0
2013-08-07 12:10:00,65.37,65.43,65.36,65.4,63000.0,44.3555,44.3962,44.3487,44.3759,63000.0
2013-08-07 12:20:00,65.41,65.41,65.35,65.35,52600.0,44.3826,44.3826,44.3419,44.3419,52600.0
2013-08-07 12:30:00,65.34,65.35,65.28,65.35,37400.0,44.3351,44.3419,44.2944,44.3419,37400.0
2013-08-07 12:40:00,65.34,65.44,65.34,65.41,53200.0,44.3351,44.403,44.3351,44.3826,53200.0
2013-08-07 12:50:00,65.4,65.44,65.39,65.43,92700.0,44.3759,44.403,44.3691,44.3962,92700.0
2013-08-07 13:00:00,65.44,65.45,65.4,65.42,62300.0,44.403,44.4098,44.3759,44.3894,62300.0
2013-08-07 13:10:00,65.41,65.42,65.35,65.38,61500.0,44.3826,44.3894,44.3419,44.3623,61500.0
2013-08-07 13:20:00,65.39,65.43,65.37,65.41,214000.0,44.3691,44.3962,44.3555,44.3826,214000.0
2013-08-07 13:30:00,65.42,65.43,65.38,65.41,154500.0,44.3894,44.3962,44.3623,44.3826,154500.0
2013-08-07 13:40:00,65.41,65.42,65.39,65.4,249100.0,44.3826,44.3894,44.3691,44.3759,249100.0
2013-08-07 13:50:00,65.4,65.43,65.37,65.41,53500.0,44.3759,44.3962,44.3555,44.3826,53500.0
2013-08-07 14:00:00,65.4,65.4,65.3,65.3,53500.0,44.3759,44.3759,44.308,44.308,53500.0
2013-08-07 14:10:00,65.31,65.41,65.31,65.38,86500.0,44.3148,44.3826,44.3148,44.3623,86500.0
2013-08-07 14:20:00,65.38,65.38,65.32,65.36,69800.0,44.3623,44.3623,44.3216,44.3487,69800.0
2013-08-07 14:30:00,65.37,65.38,65.35,65.38,40800.0,44.3555,44.3623,44.3419,44.3623,40800.0
2013-08-07 14:40:00,65.39,65.4,65.36,65.37,139500.0,44.3691,44.3759,44.3487,44.3555,139500.0
2013-08-07 14:50:00,65.36,65.4,65.34,65.37,54500.0,44.3487,44.3759,44.3351,44.3555,54500.0
2013-08-07 15:00:00,65.38,65.43,65.38,65.41,61200.0,44.3623,44.3962,44.3623,44.3826,61200.0
2013-08-07 15:10:00,65.41,65.46,65.4,65.42,180800.0,44.3826,44.4166,44.3759,44.3894,180800.0
2013-08-07 15:20:00,65.43,65.43,65.35,65.4,100400.0,44.3962,44.3962,44.3419,44.3759,100400.0
2013-08-07 15:30:00,65.4,65.44,65.36,65.42,114800.0,44.3759,44.403,44.3487,44.3894,114800.0
2013-08-07 15:40:00,65.42,65.43,65.38,65.39,142400.0,44.3894,44.3962,44.3623,44.3691,142400.0
2013-08-07 15:50:00,65.4,65.42,65.35,65.36,584800.0,44.3759,44.3894,44.3419,44.3487,584800.0
2013-08-08 09:30:00,65.55,65.7,65.46,65.57,254300.0,44.4776,44.5794,44.4166,44.4912,254300.0
2013-08-08 09:40:00,65.59,65.66,65.31,65.33,425600.0,44.5048,44.5523,44.3148,44.3284,425600.0
2013-08-08 09:50:00,65.33,65.59,65.29,65.56,203900.0,44.3284,44.5048,44.3012,44.4844,203900.0
2013-08-08 10:00:00,65.56,65.56,65.14,65.22,316500.0,44.4844,44.4844,44.1994,44.2537,316500.0
2013-08-08 10:10:00,65.22,65.26,65.16,65.22,236700.0,44.2537,44.2809,44.213,44.2537,236700.0
2013-08-08 10:20:00,65.23,65.32,65.19,65.21,476900.0,44.2605,44.3216,44.2334,44.2469,476900.0
2013-08-08 10:30:00,65.21,65.26,65.17,65.21,229500.0,44.2469,44.2809,44.2198,44.2469,229500.0
2013-08-08 10:40:00,65.21,65.25,65.12,65.16,258500.0,44.2469,44.2741,44.1859,44.213,258500.0
2013-08-08 10:50:00,65.16,65.21,65.13,65.18,86400.0,44.213,44.2469,44.1927,44.2266,86400.0
2013-08-08 11:00:00,65.16,65.22,65.15,65.2,166000.0,44.213,44.2537,44.2062,44.2401,166000.0
2013-08-08 11:10:00,65.21,65.23,65.17,65.19,136300.0,44.2469,44.2605,44.2198,44.2334,136300.0
2013-08-08 11:20:00,65.19,65.23,65.17,65.21,63300.0,44.2334,44.2605,44.2198,44.2469,63300.0
2013-08-08 11:30:00,65.22,65.28,65.18,65.25,84000.0,44.2537,44.2944,44.2266,44.2741,84000.0
2013-08-08 11:40:00,65.25,65.31,65.24,65.28,174100.0,44.2741,44.3148,44.2673,44.2944,174100.0
2013-08-08 11:50:00,65.28,65.33,65.25,65.3,108800.0,44.2944,44.3284,44.2741,44.308,108800.0
2013-08-08 12:00:00,65.31,65.34,65.27,65.27,115200.0,44.3148,44.3351,44.2876,44.2876,115200.0
2013-08-08 12:10:00,65.26,65.3,65.24,65.3,196600.0,44.2809,44.308,44.2673,44.308,196600.0
2013-08-08 12:20:00,65.31,65.39,65.3,65.38,157400.0,44.3148,44.3691,44.308,44.3623,157400.0
2013-08-08 12:30:00,65.38,65.5,65.37,65.46,213900.0,44.3623,44.4437,44.3555,44.4166,213900.0
2013-08-08 12:40:00,65.46,65.49,65.44,65.48,128500.0,44.4166,44.4369,44.403,44.4301,128500.0
2013-08-08 12:50:00,65.48,65.48,65.4,65.44,159300.0,44.4301,44.4301,44.3759,44.403,159300.0
2013-08-08 13:00:00,65.43,65.47,65.4,65.41,95300.0,44.3962,44.4234,44.3759,44.3826,95300.0
2013-08-08 13:10:00,65.42,65.44,65.39,65.4,156400.0,44.3894,44.403,44.3691,44.3759,156400.0
2013-08-08 13:20:00,65.4,65.41,65.36,65.39,76800.0,44.3759,44.3826,44.3487,44.3691,76800.0
2013-08-08 13:30:00,65.41,65.43,65.37,65.38,34200.0,44.3826,44.3962,44.3555,44.3623,34200.0
2013-08-08 13:40:00,65.37,65.42,65.35,65.4,52700.0,44.3555,44.3894,44.3419,44.3759,52700.0
2013-08-08 13:50:00,65.4,65.42,65.36,65.4,64400.0,44.3759,44.3894,44.3487,44.3759,64400.0
2013-08-08 14:00:00,65.4,65.45,65.4,65.41,54000.0,44.3759,44.4098,44.3759,44.3826,54000.0
2013-08-08 14:10:00,65.41,65.43,65.39,65.42,47600.0,44.3826,44.3962,44.3691,44.3894,47600.0
2013-08-08 14:20:00,65.42,65.51,65.4,65.51,67700.0,44.3894,44.4505,44.3759,44.4505,67700.0
2013-08-08 14:30:00,65.51,65.55,65.45,65.48,71600.0,44.4505,44.4776,44.4098,44.4301,71600.0
2013-08-08 14:40:00,65.48,65.5,65.45,65.47,48800.0,44.4301,44.4437,44.4098,44.4234,48800.0
2013-08-08 14:50:00,65.46,65.49,65.43,65.48,54000.0,44.4166,44.4369,44.3962,44.4301,54000.0
2013-08-08 15:00:00,65.47,65.48,65.43,65.47,122100.0,44.4234,44.4301,44.3962,44.4234,122100.0
2013-08-08 15:10:00,65.47,65.48,65.43,65.46,119700.0,44.4234,44.4301,44.3962,44.4166,119700.0
2013-08-08 15:20:00,65.45,65.48,65.44,65.48,89100.0,44.4098,44.4301,44.403,44.4301,89100.0
2013-08-08 15:30:00,65.48,65.5,65.46,65.5,89200.0,44.4301,44.4437,44.4166,44.4437,89200.0
2013-08-08 15:40:00,65.5,65.52,65.47,65.48,297700.0,44.4437,44.4573,44.4234,44.4301,297700.0
2013-08-08 15:50:00,65.48,65.5,65.45,65.47,590400.0,44.4301,44.4437,44.4098,44.4234,590400.0
2013-08-09 09:30:00,65.38,65.54,65.2,65.48,288700.0,44.3623,44.4708,44.2401,44.4301,288700.0
2013-08-09 09:40:00,65.48,65.58,65.4,65.53,156200.0,44.4301,44.498,44.3759,44.4641,156200.0
2013-08-09 09:50:00,65.54,65.61,65.46,65.54,159400.0,44.4708,44.5183,44.4166,44.4708,159400.0
2013-08-09 10:00:00,65.55,65.79,65.5,65.78,208500.0,44.4776,44.6405,44.4437,44.6337,208500.0
2013-08-09 10:10:00,65.76,65.96,65.76,65.82,305800.0,44.6201,44.7558,44.6201,44.6608,305800.0
2013-08-09 10:20:00,65.8,65.87,65.7,65.79,148200.0,44.6473,44.6948,44.5794,44.6405,148200.0
2013-08-09 10:30:00,65.79,65.98,65.79,65.97,120700.0,44.6405,44.7694,44.6405,44.7626,120700.0
2013-08-09 10:40:00,65.98,66.08,65.96,65.96,415600.0,44.7694,44.8373,44.7558,44.7558,415600.0
2013-08-09 10:50:00,65.96,65.98,65.72,65.76,151100.0,44.7558,44.7694,44.593,44.6201,151100.0
2013-08-09 11:00:00,65.76,65.83,65.66,65.8,113200.0,44.6201,44.6676,44.5523,44.6473,113200.0
2013-08-09 11:10:00,65.79,65.86,65.76,65.82,315400.0,44.6405,44.688,44.6201,44.6608,315400.0
2013-08-09 11:20:00,65.81,65.89,65.74,65.83,109300.0,44.6541,44.7083,44.6066,44.6676,109300.0
2013-08-09 11:30:00,65.83,65.94,65.79,65.89,108100.0,44.6676,44.7423,44.6405,44.7083,108100.0
2013-08-09 11:40:00,65.89,66.07,65.89,66.04,86600.0,44.7083,44.8305,44.7083,44.8101,86600.0
2013-08-09 11:50:00,66.04,66.15,66.04,66.13,103500.0,44.8101,44.8848,44.8101,44.8712,103500.0
2013-08-09 12:00:00,66.13,66.15,66.02,66.07,83400.0,44.8712,44.8848,44.7965,44.8305,83400.0
2013-08-09 12:10:00,66.07,66.11,66.03,66.07,131600.0,44.8305,44.8576,44.8033,44.8305,131600.0
2013-08-09 12:20:00,66.08,66.15,66.03,66.15,101900.0,44.8373,44.8848,44.8033,44.8848,101900.0
2013-08-09 12:30:00,66.17,66.19,66.12,66.17,52600.0,44.8983,44.9119,44.8644,44.8983,52600.0
2013-08-09 12:40:00,66.18,66.21,66.16,66.16,39900.0,44.9051,44.9255,44.8915,44.8915,39900.0
2013-08-09 12:50:00,66.17,66.17,66.11,66.14,30000.0,44.8983,44.8983,44.8576,44.878,30000.0
2013-08-09 13:00:00,66.15,66.17,66.09,66.15,61600.0,44.8848,44.8983,44.844,44.8848,61600.0
2013-08-09 13:10:00,66.16,66.19,66.13,66.14,55000.0,44.8915,44.9119,44.8712,44.878,55000.0
2013-08-09 13:20:00,66.15,66.25,66.15,66.24,53700.0,44.8848,44.9526,44.8848,44.9458,53700.0
2013-08-09 13:30:00,66.24,66.27,66.22,66.25,63400.0,44.9458,44.9662,44.9322,44.9526,63400.0
2013-08-09 13:40:00,66.26,66.27,66.22,66.26,217300.0,44.9594,44.9662,44.9322,44.9594,217300.0
2013-08-09 13:50:00,66.25,66.34,66.25,66.25,156200.0,44.9526,45.0137,44.9526,44.9526,156200.0
2013-08-09 14:00:00,66.26,66.29,66.22,66.24,109600.0,44.9594,44.9797,44.9322,44.9458,109600.0
2013-08-09 14:10:00,66.25,66.35,66.25,66.32,104200.0,44.9526,45.0205,44.9526,45.0001,104200.0
2013-08-09 14:20:00,66.33,66.41,66.31,66.38,83300.0,45.0069,45.0612,44.9933,45.0408,83300.0
2013-08-09 14:30:00,66.36,66.39,66.21,66.22,108800.0,45.0272,45.0476,44.9255,44.9322,108800.0
2013-08-09 14:40:00,66.23,66.28,66.21,66.23,98000.0,44.939,44.973,44.9255,44.939,98000.0
2013-08-09 14:50:00,66.23,66.26,66.18,66.25,109600.0,44.939,44.9594,44.9051,44.9526,109600.0
2013-08-09 15:00:00,66.26,66.28,66.19,66.24,114500.0,44.9594,44.973,44.9119,44.9458,114500.0
2013-08-09 15:10:00,66.25,66.25,66.22,66.24,97800.0,44.9526,44.9526,44.9322,44.9458,97800.0
2013-08-09 15:20:00,66.24,66.27,66.16,66.17,165700.0,44.9458,44.9662,44.8915,44.8983,165700.0
2013-08-09 15:30:00,66.17,66.19,66.13,66.14,182800.0,44.8983,44.9119,44.8712,44.878,182800.0
2013-08-09 15:40:00,66.13,66.16,66.09,66.11,225700.0,44.8712,44.8915,44.844,44.8576,225700.0
2013-08-09 15:50:00,66.11,66.11,66.03,66.07,625500.0,44.8576,44.8576,44.8033,44.8305,625500.0
2013-08-12 09:30:00,65.73,65.95,65.45,65.74,515400.0,44.5998,44.749,44.4098,44.6066,515400.0
2013-08-12 09:40:00,65.72,65.8,65.51,65.7,367800.0,44.593,44.6473,44.4505,44.5794,367800.0
2013-08-12 09:50:00,65.7,65.75,65.54,65.58,356200.0,44.5794,44.6133,44.4708,44.498,356200.0
2013-08-12 10:00:00,65.58,65.74,65.58,65.63,288900.0,44.498,44.6066,44.498,44.5319,288900.0
2013-08-12 10:10:00,65.64,65.72,65.49,65.52,270500.0,44.5387,44.593,44.4369,44.4573,270500.0
2013-08-12 10:20:00,65.52,65.53,65.42,65.42,206700.0,44.4573,44.4641,44.3894,44.3894,206700.0
2013-08-12 10:30:00,65.43,65.55,65.42,65.5,161200.0,44.3962,44.4776,44.3894,44.4437,161200.0
2013-08-12 10:40:00,65.5,65.52,65.43,65.46,177900.0,44.4437,44.4573,44.3962,44.4166,177900.0
2013-08-12 10:50:00,65.47,65.59,65.47,65.52,177700.0,44.4234,44.5048,44.4234,44.4573,177700.0
2013-08-12 11:00:00,65.51,65.57,65.4,65.42,192000.0,44.4505,44.4912,44.3759,44.3894,192000.0
2013-08-12 11:10:00,65.42,65.48,65.41,65.48,187000.0,44.3894,44.4301,44.3826,44.4301,187000.0
2013-08-12 11:20:00,65.48,65.57,65.48,65.53,170400.0,44.4301,44.4912,44.4301,44.4641,170400.0
2013-08-12 11:30:00,65.53,65.56,65.45,65.47,110800.0,44.4641,44.4844,44.4098,44.4234,110800.0
2013-08-12 11:40:00,65.46,65.55,65.45,65.45,129300.0,44.4166,44.4776,44.4098,44.4098,129300.0
2013-08-12 11:50:00,65.45,65.5,65.42,65.47,148800.0,44.4098,44.4437,44.3894,44.4234,148800.0
2013-08-12 12:00:00,65.47,65.51,65.44,65.46,111000.0,44.4234,44.4505,44.403,44.4166,111000.0
2013-08-12 12:10:00,65.45,65.53,65.44,65.49,134500.0,44.4098,44.4641,44.403,44.4369,134500.0
2013-08-12 12:20:00,65.48,65.52,65.45,65.48,114400.0,44.4301,44.4573,44.4098,44.4301,114400.0
2013-08-12 12:30:00,65.47,65.48,65.4,65.44,176900.0,44.4234,44.4301,44.3759,44.403,176900.0
2013-08-12 12:40:00,65.42,65.47,65.4,65.43,112100.0,44.3894,44.4234,44.3759,44.3962,112100.0
2013-08-12 12:50:00,65.43,65.46,65.4,65.45,148200.0,44.3962,44.4166,44.3759,44.4098,148200.0
2013-08-12 13:00:00,65.45,65.47,65.34,65.41,121800.0,44.4098,44.4234,44.3351,44.3826,121800.0
2013-08-12 13:10:00,65.4,65.44,65.33,65.44,187600.0,44.3759,44.403,44.3284,44.403,187600.0
2013-08-12 13:20:00,65.43,65.49,65.42,65.46,90100.0,44.3962,44.4369,44.3894,44.4166,90100.0
2013-08-12 13:30:00,65.47,65.5,65.43,65.45,171800.0,44.4234,44.4437,44.3962,44.4098,171800.0
2013-08-12 13:40:00,65.44,65.45,65.42,65.42,80200.0,44.403,44.4098,44.3894,44.3894,80200.0
2013-08-12 13:50:00,65.43,65.45,65.39,65.41,88900.0,44.3962,44.4098,44.3691,44.3826,88900.0
2013-08-12 14:00:00,65.41,65.47,65.39,65.44,110200.0,44.3826,44.4234,44.3691,44.403,110200.0
2013-08-12 14:10:00,65.45,65.45,65.41,65.43,99700.0,44.4098,44.4098,44.3826,44.3962,99700.0
2013-08-12 14:20:00,65.44,65.46,65.41,65.45,75400.0,44.403,44.4166,44.3826,44.4098,75400.0
2013-08-12 14:30:00,65.45,65.46,65.41,65.42,119200.0,44.4098,44.4166,44.3826,44.3894,119200.0
2013-08-12 14:40:00,65.42,65.45,65.42,65.45,35700.0,44.3894,44.4098,44.3894,44.4098,35700.0
2013-08-12 14:50:00,65.45,65.49,65.45,65.49,189200.0,44.4098,44.4369,44.4098,44.4369,189200.0
2013-08-12 15:00:00,65.49,65.5,65.45,65.47,150600.0,44.4369,44.4437,44.4098,44.4234,150600.0
2013-08-12 15:10:00,65.47,65.51,65.46,65.5,154200.0,44.4234,44.4505,44.4166,44.4437,154200.0
2013-08-12 15:20:00,65.5,65.52,65.47,65.48,172900.0,44.4437,44.4573,44.4234,44.4301,172900.0
2013-08-12 15:30:00,65.48,65.55,65.48,65.55,236500.0,44.4301,44.4776,44.4301,44.4776,236500.0
2013-08-12 15:40:00,65.55,65.61,65.51,65.58,380100.0,44.4776,44.5183,44.4505,44.498,380100.0
2013-08-12 15:50:00,65.57,65.6,65.51,65.57,966400.0,44.4912,44.5116,44.4505,44.4912,966400.0
2013-08-13 09:30:00,65.6,65.65,65.06,65.06,354300.0,44.5116,44.5455,44.1452,44.1452,354300.0
2013-08-13 09:40:00,65.05,65.3,65.0,65.17,350100.0,44.1384,44.308,44.1044,44.2198,350100.0
2013-08-13 09:50:00,65.18,65.25,65.0,65.0,345100.0,44.2266,44.2741,44.1044,44.1044,345100.0
2013-08-13 10:00:00,65.01,65.04,64.7,64.79,538500.0,44.1112,44.1316,43.9009,43.962,538500.0
2013-08-13 10:10:00,64.8,64.88,64.68,64.81,407100.0,43.9687,44.023,43.8873,43.9755,407100.0
2013-08-13 10:20:00,64.82,64.9,64.81,64.84,252100.0,43.9823,44.0366,43.9755,43.9959,252100.0
2013-08-13 10:30:00,64.83,64.83,64.71,64.74,268300.0,43.9891,43.9891,43.9077,43.928,268300.0
2013-08-13 10:40:00,64.75,64.85,64.72,64.84,230200.0,43.9348,44.0027,43.9145,43.9959,230200.0
2013-08-13 10:50:00,64.83,64.86,64.62,64.67,646300.0,43.9891,44.0094,43.8466,43.8805,646300.0
2013-08-13 11:00:00,64.67,64.74,64.66,64.71,156400.0,43.8805,43.928,43.8737,43.9077,156400.0
2013-08-13 11:10:00,64.71,64.71,64.58,64.64,199200.0,43.9077,43.9077,43.8195,43.8602,199200.0
2013-08-13 11:20:00,64.65,64.72,64.64,64.7,122800.0,43.867,43.9145,43.8602,43.9009,122800.0
2013-08-13 11:30:00,64.7,64.81,64.68,64.71,201300.0,43.9009,43.9755,43.8873,43.9077,201300.0
2013-08-13 11:40:00,64.7,64.73,64.68,64.72,61900.0,43.9009,43.9212,43.8873,43.9145,61900.0
2013-08-13 11:50:00,64.72,64.73,64.6,64.62,171700.0,43.9145,43.9212,43.833,43.8466,171700.0
2013-08-13 12:00:00,64.63,64.63,64.49,64.51,360400.0,43.8534,43.8534,43.7584,43.772,360400.0
2013-08-13 12:10:00,64.52,64.59,64.51,64.55,155900.0,43.7787,43.8262,43.772,43.7991,155900.0
2013-08-13 12:20:00,64.56,64.67,64.52,64.66,175000.0,43.8059,43.8805,43.7787,43.8737,175000.0
2013-08-13 12:30:00,64.67,64.72,64.67,64.72,111500.0,43.8805,43.9145,43.8805,43.9145,111500.0
2013-08-13 12:40:00,64.72,64.74,64.64,64.68,215300.0,43.9145,43.928,43.8602,43.8873,215300.0
2013-08-13 12:50:00,64.68,64.69,64.65,64.67,155400.0,43.8873,43.8941,43.867,43.8805,155400.0
2013-08-13 13:00:00,64.67,64.69,64.62,64.68,164200.0,43.8805,43.8941,43.8466,43.8873,164200.0
2013-08-13 13:10:00,64.68,64.7,64.65,64.66,136800.0,43.8873,43.9009,43.867,43.8737,136800.0
2013-08-13 13:20:00,64.67,64.8,64.66,64.77,98500.0,43.8805,43.9687,43.8737,43.9484,98500.0
2013-08-13 13:30:00,64.76,64.78,64.62,64.63,189900.0,43.9416,43.9552,43.8466,43.8534,189900.0
2013-08-13 13:40:00,64.63,64.69,64.6,64.67,142700.0,43.8534,43.8941,43.833,43.8805,142700.0
2013-08-13 13:50:00,64.67,64.69,64.6,64.65,68000.0,43.8805,43.8941,43.833,43.867,68000.0
2013-08-13 14:00:00,64.65,64.66,64.61,64.65,100600.0,43.867,43.8737,43.8398,43.867,100600.0
2013-08-13 14:10:00,64.65,64.65,64.59,64.59,116400.0,43.867,43.867,43.8262,43.8262,116400.0
2013-08-13 14:20:00,64.58,64.63,64.56,64.62,60100.0,43.8195,43.8534,43.8059,43.8466,60100.0
2013-08-13 14:30:00,64.62,64.62,64.49,64.5,143000.0,43.8466,43.8466,43.7584,43.7652,143000.0
2013-08-13 14:40:00,64.5,64.53,64.49,64.53,134900.0,43.7652,43.7855,43.7584,43.7855,134900.0
2013-08-13 14:50:00,64.53,64.58,64.49,64.58,127700.0,43.7855,43.8195,43.7584,43.8195,127700.0
2013-08-13 15:00:00,64.57,64.61,64.52,64.52,248900.0,43.8127,43.8398,43.7787,43.7787,248900.0
2013-08-13 15:10:00,64.53,64.55,64.49,64.52,200700.0,43.7855,43.7991,43.7584,43.7787,200700.0
2013-08-13 15:20:00,64.51,64.62,64.51,64.53,153400.0,43.772,43.8466,43.772,43.7855,153400.0
2013-08-13 15:30:00,64.53,64.59,64.53,64.55,228600.0,43.7855,43.8262,43.7855,43.7991,228600.0
2013-08-13 15:40:00,64.53,64.58,64.44,64.54,1083800.0,43.7855,43.8195,43.7245,43.7923,1083800.0
2013-08-13 15:50:00,64.55,64.62,64.53,64.6,1114000.0,43.7991,43.8466,43.7855,43.833,1114000.0
2013-08-14 09:30:00,64.5,64.85,64.41,64.61,698400.0,43.7652,44.0027,43.7041,43.8398,698400.0
2013-08-14 09:40:00,64.59,64.62,64.37,64.56,627800.0,43.8262,43.8466,43.677,43.8059,627800.0
2013-08-14 09:50:00,64.57,64.61,64.52,64.61,431500.0,43.8127,43.8398,43.7787,43.8398,431500.0
2013-08-14 10:00:00,64.62,64.72,64.59,64.68,707200.0,43.8466,43.9145,43.8262,43.8873,707200.0
2013-08-14 10:10:00,64.69,64.75,64.61,64.65,478900.0,43.8941,43.9348,43.8398,43.867,478900.0
2013-08-14 10:20:00,64.65,64.7,64.63,64.68,120800.0,43.867,43.9009,43.8534,43.8873,120800.0
2013-08-14 10:30:00,64.68,64.76,64.67,64.68,268400.0,43.8873,43.9416,43.8805,43.8873,268400.0
2013-08-14 10:40:00,64.68,64.7,64.56,64.6,237300.0,43.8873,43.9009,43.8059,43.833,237300.0
2013-08-14 10:50:00,64.6,64.68,64.59,64.65,103200.0,43.833,43.8873,43.8262,43.867,103200.0
2013-08-14 11:00:00,64.65,64.65,64.58,64.61,211000.0,43.867,43.867,43.8195,43.8398,211000.0
2013-08-14 11:10:00,64.6,64.62,64.49,64.54,352800.0,43.833,43.8466,43.7584,43.7923,352800.0
2013-08-14 11:20:00,64.54,64.56,64.5,64.56,92500.0,43.7923,43.8059,43.7652,43.8059,92500.0
2013-08-14 11:30:00,64.55,64.56,64.51,64.52,110400.0,43.7991,43.8059,43.772,43.7787,110400.0
2013-08-14 11:40:00,64.52,64.56,64.51,64.53,91000.0,43.7787,43.8059,43.772,43.7855,91000.0
2013-08-14 11:50:00,64.53,64.56,64.45,64.47,111800.0,43.7855,43.8059,43.7313,43.7448,111800.0
2013-08-14 12:00:00,64.47,64.48,64.44,64.46,153900.0,43.7448,43.7516,43.7245,43.738,153900.0
2013-08-14 12:10:00,64.46,64.53,64.45,64.52,94200.0,43.738,43.7855,43.7313,43.7787,94200.0
2013-08-14 12:20:00,64.52,64.55,64.49,64.55,82500.0,43.7787,43.7991,43.7584,43.7991,82500.0
2013-08-14 12:30:00,64.55,64.56,64.49,64.5,90300.0,43.7991,43.8059,43.7584,43.7652,90300.0
2013-08-14 12:40:00,64.5,64.51,64.46,64.48,190500.0,43.7652,43.772,43.738,43.7516,190500.0
2013-08-14 12:50:00,64.47,64.48,64.44,64.45,137400.0,43.7448,43.7516,43.7245,43.7313,137400.0
2013-08-14 13:00:00,64.45,64.54,64.44,64.53,160700.0,43.7313,43.7923,43.7245,43.7855,160700.0
2013-08-14 13:10:00,64.53,64.57,64.48,64.57,154400.0,43.7855,43.8127,43.7516,43.8127,154400.0
2013-08-14 13:20:00,64.57,64.61,64.54,64.56,106200.0,43.8127,43.8398,43.7923,43.8059,106200.0
2013-08-14 13:30:00,64.56,64.58,64.49,64.55,139100.0,43.8059,43.8195,43.7584,43.7991,139100.0
2013-08-14 13:40:00,64.56,64.57,64.5,64.52,125000.0,43.8059,43.8127,43.7652,43.7787,125000.0
2013-08-14 13:50:00,64.52,64.57,64.51,64.56,68000.0,43.7787,43.8127,43.772,43.8059,68000.0
2013-08-14 14:00:00,64.57,64.59,64.54,64.56,73900.0,43.8127,43.8262,43.7923,43.8059,73900.0
2013-08-14 14:10:00,64.55,64.58,64.53,64.55,63100.0,43.7991,43.8195,43.7855,43.7991,63100.0
2013-08-14 14:20:00,64.54,64.56,64.51,64.51,95800.0,43.7923,43.8059,43.772,43.772,95800.0
2013-08-14 14:30:00,64.51,64.55,64.51,64.53,58600.0,43.772,43.7991,43.772,43.7855,58600.0
2013-08-14 14:40:00,64.53,64.58,64.5,64.53,101600.0,43.7855,43.8195,43.7652,43.7855,101600.0
2013-08-14 14:50:00,64.53,64.55,64.49,64.52,165200.0,43.7855,43.7991,43.7584,43.7787,165200.0
2013-08-14 15:00:00,64.52,64.53,64.49,64.52,89000.0,43.7787,43.7855,43.7584,43.7787,89000.0
2013-08-14 15:10:00,64.52,64.57,64.51,64.54,91200.0,43.7787,43.8127,43.772,43.7923,91200.0
2013-08-14 15:20:00,64.55,64.57,64.53,64.55,103600.0,43.7991,43.8127,43.7855,43.7991,103600.0
2013-08-14 15:30:00,64.55,64.56,64.5,64.54,253800.0,43.7991,43.8059,43.7652,43.7923,253800.0
2013-08-14 15:40:00,64.54,64.57,64.52,64.56,277700.0,43.7923,43.8127,43.7787,43.8059,277700.0
2013-08-14 15:50:00,64.56,64.59,64.5,64.5,665200.0,43.8059,43.8262,43.7652,43.7652,665200.0
2013-08-15 09:30:00,63.84,63.85,63.14,63.24,1276900.0,43.3173,43.3241,42.8424,42.9102,1276900.0
2013-08-15 09:40:00,63.25,63.29,63.1,63.21,1350300.0,42.917,42.9442,42.8152,42.8899,1350300.0
2013-08-15 09:50:00,63.2,63.23,63.14,63.2,957000.0,42.8831,42.9034,42.8424,42.8831,957000.0
2013-08-15 10:00:00,63.2,63.32,63.11,63.11,616900.0,42.8831,42.9645,42.822,42.822,616900.0
2013-08-15 10:10:00,63.1,63.2,63.02,63.19,625100.0,42.8152,42.8831,42.761,42.8763,625100.0
2013-08-15 10:20:00,63.19,63.25,63.13,63.21,487600.0,42.8763,42.917,42.8356,42.8899,487600.0
2013-08-15 10:30:00,63.21,63.23,63.15,63.17,462500.0,42.8899,42.9034,42.8492,42.8627,462500.0
2013-08-15 10:40:00,63.17,63.18,63.1,63.11,329800.0,42.8627,42.8695,42.8152,42.822,329800.0
2013-08-15 10:50:00,63.12,63.12,63.04,63.08,331000.0,42.8288,42.8288,42.7745,42.8017,331000.0
2013-08-15 11:00:00,63.08,63.11,63.04,63.08,376800.0,42.8017,42.822,42.7745,42.8017,376800.0
2013-08-15 11:10:00,63.09,63.16,63.09,63.1,395800.0,42.8085,42.8559,42.8085,42.8152,395800.0
2013-08-15 11:20:00,63.09,63.14,63.05,63.14,226400.0,42.8085,42.8424,42.7813,42.8424,226400.0
2013-08-15 11:30:00,63.14,63.21,63.14,63.18,200000.0,42.8424,42.8899,42.8424,42.8695,200000.0
2013-08-15 11:40:00,63.19,63.21,63.15,63.2,168900.0,42.8763,42.8899,42.8492,42.8831,168900.0
2013-08-15 11:50:00,63.2,63.21,63.16,63.2,291500.0,42.8831,42.8899,42.8559,42.8831,291500.0
2013-08-15 12:00:00,63.21,63.23,63.19,63.23,110200.0,42.8899,42.9034,42.8763,42.9034,110200.0
2013-08-15 12:10:00,63.23,63.23,63.18,63.22,202000.0,42.9034,42.9034,42.8695,42.8967,202000.0
2013-08-15 12:20:00,63.23,63.34,63.23,63.31,156200.0,42.9034,42.9781,42.9034,42.9577,156200.0
2013-08-15 12:30:00,63.31,63.34,63.28,63.33,152400.0,42.9577,42.9781,42.9374,42.9713,152400.0
2013-08-15 12:40:00,63.33,63.33,63.28,63.29,165300.0,42.9713,42.9713,42.9374,42.9442,165300.0
2013-08-15 12:50:00,63.29,63.36,63.29,63.33,112300.0,42.9442,42.9917,42.9442,42.9713,112300.0
2013-08-15 13:00:00,63.33,63.35,63.29,63.31,194300.0,42.9713,42.9849,42.9442,42.9577,194300.0
2013-08-15 13:10:00,63.31,63.33,63.28,63.28,283200.0,42.9577,42.9713,42.9374,42.9374,283200.0
2013-08-15 13:20:00,63.27,63.29,63.21,63.21,267300.0,42.9306,42.9442,42.8899,42.8899,267300.0
2013-08-15 13:30:00,63.21,63.32,63.21,63.31,100900.0,42.8899,42.9645,42.8899,42.9577,100900.0
2013-08-15 13:40:00,63.31,63.4,63.3,63.33,175900.0,42.9577,43.0188,42.9509,42.9713,175900.0
2013-08-15 13:50:00,63.33,63.33,63.27,63.32,111900.0,42.9713,42.9713,42.9306,42.9645,111900.0
2013-08-15 14:00:00,63.32,63.35,63.27,63.34,209300.0,42.9645,42.9849,42.9306,42.9781,209300.0
2013-08-15 14:10:00,63.34,63.34,63.23,63.28,224600.0,42.9781,42.9781,42.9034,42.9374,224600.0
2013-08-15 14:20:00,63.27,63.39,63.27,63.36,174800.0,42.9306,43.012,42.9306,42.9917,174800.0
2013-08-15 14:30:00,63.35,63.38,63.33,63.33,123500.0,42.9849,43.0052,42.9713,42.9713,123500.0
2013-08-15 14:40:00,63.33,63.34,63.27,63.3,142100.0,42.9713,42.9781,42.9306,42.9509,142100.0
2013-08-15 14:50:00,63.29,63.32,63.28,63.3,157400.0,42.9442,42.9645,42.9374,42.9509,157400.0
2013-08-15 15:00:00,63.31,63.32,63.28,63.3,190900.0,42.9577,42.9645,42.9374,42.9509,190900.0
2013-08-15 15:10:00,63.3,63.33,63.26,63.28,159200.0,42.9509,42.9713,42.9238,42.9374,159200.0
2013-08-15 15:20:00,63.27,63.32,63.26,63.32,215700.0,42.9306,42.9645,42.9238,42.9645,215700.0
2013-08-15 15:30:00,63.32,63.37,63.32,63.33,324600.0,42.9645,42.9984,42.9645,42.9713,324600.0
2013-08-15 15:40:00,63.33,63.42,63.32,63.39,671000.0,42.9713,43.0324,42.9645,43.012,671000.0
2013-08-15 15:50:00,63.39,63.39,63.27,63.29,1350000.0,43.012,43.012,42.9306,42.9442,1350000.0
2013-08-16 09:30:00,63.16,63.24,63.0,63.12,306300.0,42.8559,42.9102,42.7474,42.8288,306300.0
2013-08-16 09:40:00,63.1,63.11,62.85,63.01,375300.0,42.8152,42.822,42.6456,42.7542,375300.0
2013-08-16 09:50:00,63.0,63.02,62.87,62.93,581100.0,42.7474,42.761,42.6592,42.6999,581100.0
2013-08-16 10:00:00,62.93,62.95,62.84,62.91,420300.0,42.6999,42.7135,42.6388,42.6863,420300.0
2013-08-16 10:10:00,62.91,62.95,62.86,62.91,468000.0,42.6863,42.7135,42.6524,42.6863,468000.0
2013-08-16 10:20:00,62.91,62.94,62.89,62.94,537300.0,42.6863,42.7067,42.6727,42.7067,537300.0
2013-08-16 10:30:00,62.94,62.99,62.89,62.94,531600.0,42.7067,42.7406,42.6727,42.7067,531600.0
2013-08-16 10:40:00,62.94,62.94,62.85,62.89,193400.0,42.7067,42.7067,42.6456,42.6727,193400.0
2013-08-16 10:50:00,62.88,62.89,62.86,62.87,210700.0,42.666,42.6727,42.6524,42.6592,210700.0
2013-08-16 11:00:00,62.87,62.89,62.79,62.79,320700.0,42.6592,42.6727,42.6049,42.6049,320700.0
2013-08-16 11:10:00,62.79,62.86,62.79,62.81,212100.0,42.6049,42.6524,42.6049,42.6185,212100.0
2013-08-16 11:20:00,62.81,62.83,62.75,62.77,286900.0,42.6185,42.632,42.5778,42.5913,286900.0
2013-08-16 11:30:00,62.77,62.78,62.74,62.75,241100.0,42.5913,42.5981,42.571,42.5778,241100.0
2013-08-16 11:40:00,62.75,62.79,62.74,62.75,216700.0,42.5778,42.6049,42.571,42.5778,216700.0
2013-08-16 11:50:00,62.74,62.75,62.71,62.72,210500.0,42.571,42.5778,42.5506,42.5574,210500.0
2013-08-16 12:00:00,62.73,62.73,62.66,62.66,219500.0,42.5642,42.5642,42.5167,42.5167,219500.0
2013-08-16 12:10:00,62.66,62.67,62.58,62.59,265900.0,42.5167,42.5235,42.4624,42.4692,265900.0
2013-08-16 12:20:00,62.58,62.6,62.48,62.49,460500.0,42.4624,42.476,42.3945,42.4013,460500.0
2013-08-16 12:30:00,62.49,62.55,62.47,62.5,209900.0,42.4013,42.442,42.3878,42.4081,209900.0
2013-08-16 12:40:00,62.51,62.52,62.41,62.42,286100.0,42.4149,42.4217,42.347,42.3538,286100.0
2013-08-16 12:50:00,62.43,62.44,62.28,62.28,440500.0,42.3606,42.3674,42.2588,42.2588,440500.0
2013-08-16 13:00:00,62.28,62.29,62.07,62.09,757200.0,42.2588,42.2656,42.1163,42.1299,757200.0
2013-08-16 13:10:00,62.09,62.1,61.99,61.99,789100.0,42.1299,42.1367,42.0621,42.0621,789100.0
2013-08-16 13:20:00,61.98,62.1,61.95,62.0,604000.0,42.0553,42.1367,42.0349,42.0689,604000.0
2013-08-16 13:30:00,62.01,62.02,61.97,61.98,546000.0,42.0756,42.0824,42.0485,42.0553,546000.0
2013-08-16 13:40:00,61.98,61.99,61.91,61.98,267100.0,42.0553,42.0621,42.0078,42.0553,267100.0
2013-08-16 13:50:00,61.99,62.03,61.98,61.98,332500.0,42.0621,42.0892,42.0553,42.0553,332500.0
2013-08-16 14:00:00,61.99,62.0,61.94,61.96,172400.0,42.0621,42.0689,42.0281,42.0417,172400.0
2013-08-16 14:10:00,61.96,61.96,61.86,61.88,271400.0,42.0417,42.0417,41.9739,41.9874,271400.0
2013-08-16 14:20:00,61.89,61.91,61.84,61.85,378400.0,41.9942,42.0078,41.9603,41.9671,378400.0
2013-08-16 14:30:00,61.85,61.87,61.79,61.85,471100.0,41.9671,41.9806,41.9264,41.9671,471100.0
2013-08-16 14:40:00,61.85,61.98,61.85,61.97,161500.0,41.9671,42.0553,41.9671,42.0485,161500.0
2013-08-16 14:50:00,61.98,62.15,61.98,62.15,341100.0,42.0553,42.1706,42.0553,42.1706,341100.0
2013-08-16 15:00:00,62.14,62.21,62.12,62.2,536300.0,42.1638,42.2113,42.1503,42.2046,536300.0
2013-08-16 15:10:00,62.19,62.2,62.07,62.08,376000.0,42.1978,42.2046,42.1163,42.1231,376000.0
2013-08-16 15:20:00,62.08,62.13,62.06,62.1,226700.0,42.1231,42.1571,42.1096,42.1367,226700.0
2013-08-16 15:30:00,62.1,62.19,62.09,62.14,497500.0,42.1367,42.1978,42.1299,42.1638,497500.0
2013-08-16 15:40:00,62.14,62.16,62.0,62.0,1052800.0,42.1638,42.1774,42.0689,42.0689,1052800.0
2013-08-16 15:50:00,62.0,62.0,61.81,61.83,3595100.0,42.0689,42.0689,41.9399,41.9535,3595100.0
2013-08-19 09:30:00,61.66,61.88,61.55,61.75,429800.0,41.8382,41.9874,41.7635,41.8992,429800.0
2013-08-19 09:40:00,61.77,61.83,61.65,61.68,591200.0,41.9128,41.9535,41.8314,41.8517,591200.0
2013-08-19 09:50:00,61.68,61.83,61.57,61.74,401100.0,41.8517,41.9535,41.7771,41.8924,401100.0
2013-08-19 10:00:00,61.73,61.77,61.36,61.41,473500.0,41.8856,41.9128,41.6346,41.6685,473500.0
2013-08-19 10:10:00,61.41,61.7,61.41,61.62,325000.0,41.6685,41.8653,41.6685,41.811,325000.0
2013-08-19 10:20:00,61.62,61.71,61.51,61.57,475000.0,41.811,41.8721,41.7364,41.7771,475000.0
2013-08-19 10:30:00,61.56,61.61,61.49,61.61,450000.0,41.7703,41.8042,41.7228,41.8042,450000.0
2013-08-19 10:40:00,61.61,61.66,61.59,61.62,177100.0,41.8042,41.8382,41.7907,41.811,177100.0
2013-08-19 10:50:00,61.61,61.63,61.53,61.58,164200.0,41.8042,41.8178,41.7499,41.7839,164200.0
2013-08-19 11:00:00,61.58,61.6,61.52,61.55,254900.0,41.7839,41.7974,41.7432,41.7635,254900.0
2013-08-19 11:10:00,61.55,61.6,61.5,61.52,225700.0,41.7635,41.7974,41.7296,41.7432,225700.0
2013-08-19 11:20:00,61.51,61.56,61.48,61.52,232800.0,41.7364,41.7703,41.716,41.7432,232800.0
2013-08-19 11:30:00,61.52,61.55,61.37,61.4,344800.0,41.7432,41.7635,41.6414,41.6617,344800.0
2013-08-19 11:40:00,61.4,61.52,61.39,61.46,250200.0,41.6617,41.7432,41.6549,41.7024,250200.0
2013-08-19 11:50:00,61.46,61.5,61.4,61.42,281800.0,41.7024,41.7296,41.6617,41.6753,281800.0
2013-08-19 12:00:00,61.43,61.45,61.35,61.37,257600.0,41.6821,41.6957,41.6278,41.6414,257600.0
2013-08-19 12:10:00,61.37,61.47,61.35,61.47,199100.0,41.6414,41.7092,41.6278,41.7092,199100.0
2013-08-19 12:20:00,61.48,61.54,61.46,61.53,151300.0,41.716,41.7567,41.7024,41.7499,151300.0
2013-08-19 12:30:00,61.53,61.54,61.46,61.46,137600.0,41.7499,41.7567,41.7024,41.7024,137600.0
2013-08-19 12:40:00,61.46,61.49,61.44,61.49,179700.0,41.7024,41.7228,41.6889,41.7228,179700.0
2013-08-19 12:50:00,61.48,61.5,61.42,61.44,92100.0,41.716,41.7296,41.6753,41.6889,92100.0
2013-08-19 13:00:00,61.44,61.44,61.4,61.41,111900.0,41.6889,41.6889,41.6617,41.6685,111900.0
2013-08-19 13:10:00,61.41,61.45,61.24,61.24,382000.0,41.6685,41.6957,41.5532,41.5532,382000.0
2013-08-19 13:20:00,61.24,61.25,61.11,61.19,385000.0,41.5532,41.56,41.465,41.5192,385000.0
2013-08-19 13:30:00,61.19,61.27,61.18,61.22,290100.0,41.5192,41.5735,41.5125,41.5396,290100.0
2013-08-19 13:40:00,61.21,61.28,61.2,61.27,93500.0,41.5328,41.5803,41.526,41.5735,93500.0
2013-08-19 13:50:00,61.27,61.33,61.26,61.27,122200.0,41.5735,41.6142,41.5667,41.5735,122200.0
2013-08-19 14:00:00,61.27,61.35,61.26,61.35,95600.0,41.5735,41.6278,41.5667,41.6278,95600.0
2013-08-19 14:10:00,61.36,61.37,61.33,61.35,223700.0,41.6346,41.6414,41.6142,41.6278,223700.0
2013-08-19 14:20:00,61.36,61.43,61.35,61.37,133800.0,41.6346,41.6821,41.6278,41.6414,133800.0
2013-08-19 14:30:00,61.37,61.38,61.28,61.32,146600.0,41.6414,41.6482,41.5803,41.6075,146600.0
2013-08-19 14:40:00,61.32,61.32,61.27,61.27,176000.0,41.6075,41.6075,41.5735,41.5735,176000.0
2013-08-19 14:50:00,61.28,61.3,61.18,61.25,390200.0,41.5803,41.5939,41.5125,41.56,390200.0
2013-08-19 15:00:00,61.25,61.27,61.16,61.18,296500.0,41.56,41.5735,41.4989,41.5125,296500.0
2013-08-19 15:10:00,61.18,61.22,61.17,61.18,231600.0,41.5125,41.5396,41.5057,41.5125,231600.0
2013-08-19 15:20:00,61.17,61.2,61.07,61.07,336800.0,41.5057,41.526,41.4378,41.4378,336800.0
2013-08-19 15:30:00,61.07,61.17,61.05,61.07,817600.0,41.4378,41.5057,41.4242,41.4378,817600.0
2013-08-19 15:40:00,61.07,61.1,61.04,61.04,466600.0,41.4378,41.4582,41.4175,41.4175,466600.0
2013-08-19 15:50:00,61.04,61.09,60.94,60.95,2291000.0,41.4175,41.4514,41.3496,41.3564,2291000.0
2013-08-20 09:30:00,61.25,61.66,61.24,61.58,731200.0,41.56,41.8382,41.5532,41.7839,731200.0
2013-08-20 09:40:00,61.6,61.71,61.51,61.68,948500.0,41.7974,41.8721,41.7364,41.8517,948500.0
2013-08-20 09:50:00,61.67,62.09,61.62,61.96,1456300.0,41.8449,42.1299,41.811,42.0417,1456300.0
2013-08-20 10:00:00,61.95,62.01,61.85,61.98,617500.0,42.0349,42.0756,41.9671,42.0553,617500.0
2013-08-20 10:10:00,61.98,62.06,61.9,62.04,555600.0,42.0553,42.1096,42.001,42.096,555600.0
2013-08-20 10:20:00,62.04,62.17,62.04,62.15,563600.0,42.096,42.1842,42.096,42.1706,563600.0
2013-08-20 10:30:00,62.15,62.41,62.14,62.36,942900.0,42.1706,42.347,42.1638,42.3131,942900.0
2013-08-20 10:40:00,62.37,62.42,62.0,62.18,1774100.0,42.3199,42.3538,42.0689,42.191,1774100.0
2013-08-20 10:50:00,62.17,62.31,62.14,62.29,342100.0,42.1842,42.2792,42.1638,42.2656,342100.0
2013-08-20 11:00:00,62.3,62.38,62.29,62.36,224300.0,42.2724,42.3267,42.2656,42.3131,224300.0
2013-08-20 11:10:00,62.37,62.37,62.28,62.32,277600.0,42.3199,42.3199,42.2588,42.286,277600.0
2013-08-20 11:20:00,62.32,62.36,62.3,62.33,217500.0,42.286,42.3131,42.2724,42.2928,217500.0
2013-08-20 11:30:00,62.34,62.41,62.33,62.34,630800.0,42.2996,42.347,42.2928,42.2996,630800.0
2013-08-20 11:40:00,62.34,62.44,62.33,62.43,468400.0,42.2996,42.3674,42.2928,42.3606,468400.0
2013-08-20 11:50:00,62.43,62.48,62.43,62.44,404500.0,42.3606,42.3945,42.3606,42.3674,404500.0
2013-08-20 12:00:00,62.44,62.5,62.41,62.48,513000.0,42.3674,42.4081,42.347,42.3945,513000.0
2013-08-20 12:10:00,62.49,62.67,62.49,62.67,505500.0,42.4013,42.5235,42.4013,42.5235,505500.0
2013-08-20 12:20:00,62.67,62.71,62.59,62.63,474500.0,42.5235,42.5506,42.4692,42.4963,474500.0
2013-08-20 12:30:00,62.63,62.63,62.48,62.55,288000.0,42.4963,42.4963,42.3945,42.442,288000.0
2013-08-20 12:40:00,62.55,62.57,62.48,62.49,240100.0,42.442,42.4556,42.3945,42.4013,240100.0
2013-08-20 12:50:00,62.49,62.5,62.42,62.5,119500.0,42.4013,42.4081,42.3538,42.4081,119500.0
2013-08-20 13:00:00,62.5,62.57,62.49,62.55,156500.0,42.4081,42.4556,42.4013,42.442,156500.0
2013-08-20 13:10:00,62.54,62.59,62.51,62.51,87600.0,42.4353,42.4692,42.4149,42.4149,87600.0
2013-08-20 13:20:00,62.51,62.54,62.49,62.53,178800.0,42.4149,42.4353,42.4013,42.4285,178800.0
2013-08-20 13:30:00,62.53,62.59,62.49,62.54,194900.0,42.4285,42.4692,42.4013,42.4353,194900.0
2013-08-20 13:40:00,62.53,62.56,62.48,62.55,123000.0,42.4285,42.4488,42.3945,42.442,123000.0
2013-08-20 13:50:00,62.54,62.56,62.5,62.55,126500.0,42.4353,42.4488,42.4081,42.442,126500.0
2013-08-20 14:00:00,62.54,62.56,62.5,62.52,119900.0,42.4353,42.4488,42.4081,42.4217,119900.0
2013-08-20 14:10:00,62.52,62.53,62.49,62.51,192300.0,42.4217,42.4285,42.4013,42.4149,192300.0
2013-08-20 14:20:00,62.51,62.55,62.49,62.54,154800.0,42.4149,42.442,42.4013,42.4353,154800.0
2013-08-20 14:30:00,62.54,62.6,62.51,62.52,159600.0,42.4353,42.476,42.4149,42.4217,159600.0
2013-08-20 14:40:00,62.53,62.53,62.46,62.48,290500.0,42.4285,42.4285,42.381,42.3945,290500.0
2013-08-20 14:50:00,62.49,62.57,62.49,62.53,390800.0,42.4013,42.4556,42.4013,42.4285,390800.0
2013-08-20 15:00:00,62.53,62.58,62.52,62.58,416600.0,42.4285,42.4624,42.4217,42.4624,416600.0
2013-08-20 15:10:00,62.57,62.59,62.54,62.58,219700.0,42.4556,42.4692,42.4353,42.4624,219700.0
2013-08-20 15:20:00,62.57,62.59,62.55,62.58,258900.0,42.4556,42.4692,42.442,42.4624,258900.0
2013-08-20 15:30:00,62.58,62.58,62.49,62.51,867500.0,42.4624,42.4624,42.4013,42.4149,867500.0
2013-08-20 15:40:00,62.52,62.53,62.48,62.49,773400.0,42.4217,42.4285,42.3945,42.4013,773400.0
2013-08-20 15:50:00,62.49,62.5,62.38,62.43,1282400.0,42.4013,42.4081,42.3267,42.3606,1282400.0
2013-08-21 09:30:00,61.98,62.15,61.58,61.94,566700.0,42.0553,42.1706,41.7839,42.0281,566700.0
2013-08-21 09:40:00,61.93,61.96,61.76,61.84,220300.0,42.0214,42.0417,41.906,41.9603,220300.0
2013-08-21 09:50:00,61.84,62.05,61.76,61.98,505400.0,41.9603,42.1028,41.906,42.0553,505400.0
2013-08-21 10:00:00,61.98,62.21,61.94,62.09,650400.0,42.0553,42.2113,42.0281,42.1299,650400.0
2013-08-21 10:10:00,62.08,62.2,62.01,62.15,550300.0,42.1231,42.2046,42.0756,42.1706,550300.0
2013-08-21 10:20:00,62.15,62.33,62.14,62.19,745500.0,42.1706,42.2928,42.1638,42.1978,745500.0
2013-08-21 10:30:00,62.19,62.22,62.13,62.17,301400.0,42.1978,42.2181,42.1571,42.1842,301400.0
2013-08-21 10:40:00,62.18,62.36,62.17,62.27,253100.0,42.191,42.3131,42.1842,42.2521,253100.0
2013-08-21 10:50:00,62.28,62.29,62.21,62.21,133000.0,42.2588,42.2656,42.2113,42.2113,133000.0
2013-08-21 11:00:00,62.2,62.23,62.09,62.11,246800.0,42.2046,42.2249,42.1299,42.1435,246800.0
2013-08-21 11:10:00,62.11,62.15,62.08,62.12,193700.0,42.1435,42.1706,42.1231,42.1503,193700.0
2013-08-21 11:20:00,62.11,62.12,62.04,62.09,575700.0,42.1435,42.1503,42.096,42.1299,575700.0
2013-08-21 11:30:00,62.1,62.3,62.09,62.3,391900.0,42.1367,42.2724,42.1299,42.2724,391900.0
2013-08-21 11:40:00,62.3,62.3,62.1,62.1,198000.0,42.2724,42.2724,42.1367,42.1367,198000.0
2013-08-21 11:50:00,62.12,62.19,62.11,62.18,191900.0,42.1503,42.1978,42.1435,42.191,191900.0
2013-08-21 12:00:00,62.17,62.17,62.09,62.11,104400.0,42.1842,42.1842,42.1299,42.1435,104400.0
2013-08-21 12:10:00,62.12,62.21,62.12,62.21,111400.0,42.1503,42.2113,42.1503,42.2113,111400.0
2013-08-21 12:20:00,62.21,62.39,62.17,62.37,138100.0,42.2113,42.3335,42.1842,42.3199,138100.0
2013-08-21 12:30:00,62.38,62.41,62.32,62.34,220300.0,42.3267,42.347,42.286,42.2996,220300.0
2013-08-21 12:40:00,62.35,62.41,62.33,62.41,213400.0,42.3063,42.347,42.2928,42.347,213400.0
2013-08-21 12:50:00,62.41,62.53,62.4,62.49,411800.0,42.347,42.4285,42.3403,42.4013,411800.0
2013-08-21 13:00:00,62.48,62.55,62.48,62.54,242600.0,42.3945,42.442,42.3945,42.4353,242600.0
2013-08-21 13:10:00,62.53,62.68,62.51,62.65,223400.0,42.4285,42.5303,42.4149,42.5099,223400.0
2013-08-21 13:20:00,62.65,62.65,62.57,62.57,103800.0,42.5099,42.5099,42.4556,42.4556,103800.0
2013-08-21 13:30:00,62.57,62.57,62.51,62.53,75800.0,42.4556,42.4556,42.4149,42.4285,75800.0
2013-08-21 13:40:00,62.52,62.6,62.51,62.58,56200.0,42.4217,42.476,42.4149,42.4624,56200.0
2013-08-21 13:50:00,62.59,62.83,62.58,62.83,260400.0,42.4692,42.632,42.4624,42.632,260400.0
2013-08-21 14:00:00,62.82,62.82,62.05,62.21,1973100.0,42.6252,42.6252,42.1028,42.2113,1973100.0
2013-08-21 14:10:00,62.22,62.58,62.21,62.39,821500.0,42.2181,42.4624,42.2113,42.3335,821500.0
2013-08-21 14:20:00,62.39,62.41,62.26,62.38,388400.0,42.3335,42.347,42.2453,42.3267,388400.0
2013-08-21 14:30:00,62.37,62.82,62.37,62.8,832800.0,42.3199,42.6252,42.3199,42.6117,832800.0
2013-08-21 14:40:00,62.81,63.19,62.81,63.15,1037200.0,42.6185,42.8763,42.6185,42.8492,1037200.0
2013-08-21 14:50:00,63.14,63.21,62.93,62.94,863700.0,42.8424,42.8899,42.6999,42.7067,863700.0
2013-08-21 15:00:00,62.95,62.99,62.83,62.83,486600.0,42.7135,42.7406,42.632,42.632,486600.0
2013-08-21 15:10:00,62.83,62.91,62.76,62.76,391400.0,42.632,42.6863,42.5845,42.5845,391400.0
2013-08-21 15:20:00,62.77,62.79,62.64,62.66,221000.0,42.5913,42.6049,42.5031,42.5167,221000.0
2013-08-21 15:30:00,62.66,62.73,62.53,62.56,396900.0,42.5167,42.5642,42.4285,42.4488,396900.0
2013-08-21 15:40:00,62.56,62.57,62.38,62.43,634300.0,42.4488,42.4556,42.3267,42.3606,634300.0
2013-08-21 15:50:00,62.44,62.47,62.27,62.3,1012700.0,42.3674,42.3878,42.2521,42.2724,1012700.0
2013-08-22 09:30:00,62.43,62.64,62.03,62.33,518000.0,42.3606,42.5031,42.0892,42.2928,518000.0
2013-08-22 09:40:00,62.32,62.34,62.09,62.17,498900.0,42.286,42.2996,42.1299,42.1842,498900.0
2013-08-22 09:50:00,62.17,62.28,62.08,62.09,540600.0,42.1842,42.2588,42.1231,42.1299,540600.0
2013-08-22 10:00:00,62.1,62.23,62.0,62.01,494600.0,42.1367,42.2249,42.0689,42.0756,494600.0
2013-08-22 10:10:00,62.02,62.27,61.94,62.26,394600.0,42.0824,42.2521,42.0281,42.2453,394600.0
2013-08-22 10:20:00,62.25,62.4,62.16,62.32,335100.0,42.2385,42.3403,42.1774,42.286,335100.0
2013-08-22 10:30:00,62.32,62.35,62.22,62.25,231300.0,42.286,42.3063,42.2181,42.2385,231300.0
2013-08-22 10:40:00,62.25,62.52,62.25,62.35,331000.0,42.2385,42.4217,42.2385,42.3063,331000.0
2013-08-22 10:50:00,62.36,62.41,62.3,62.35,380200.0,42.3131,42.347,42.2724,42.3063,380200.0
2013-08-22 11:00:00,62.35,62.43,62.29,62.32,383000.0,42.3063,42.3606,42.2656,42.286,383000.0
2013-08-22 11:10:00,62.32,62.33,62.25,62.27,229900.0,42.286,42.2928,42.2385,42.2521,229900.0
2013-08-22 11:20:00,62.27,62.28,62.22,62.25,242200.0,42.2521,42.2588,42.2181,42.2385,242200.0
2013-08-22 11:30:00,62.25,62.29,62.22,62.22,271600.0,42.2385,42.2656,42.2181,42.2181,271600.0
2013-08-22 11:40:00,62.23,62.28,62.17,62.25,291800.0,42.2249,42.2588,42.1842,42.2385,291800.0
2013-08-22 11:50:00,62.25,62.31,62.24,62.31,229100.0,42.2385,42.2792,42.2317,42.2792,229100.0
2013-08-22 12:00:00,62.3,62.42,62.3,62.37,228200.0,42.2724,42.3538,42.2724,42.3199,228200.0
2013-08-22 12:10:00,62.36,62.42,62.33,62.38,180000.0,42.3131,42.3538,42.2928,42.3267,180000.0
2013-08-22 12:20:00,62.37,62.4,62.34,62.36,158400.0,42.3199,42.3403,42.2996,42.3131,158400.0
2013-08-22 12:30:00,62.36,62.55,62.33,62.36,228600.0,42.3131,42.442,42.2928,42.3131,228600.0
2013-08-22 12:40:00,62.36,62.45,62.28,62.42,178500.0,42.3131,42.3742,42.2588,42.3538,178500.0
2013-08-22 12:50:00,62.42,62.48,62.26,62.33,186600.0,42.3538,42.3945,42.2453,42.2928,186600.0
2013-08-22 13:00:00,62.3,62.43,62.24,62.38,234800.0,42.2724,42.3606,42.2317,42.3267,234800.0
2013-08-22 13:10:00,62.39,62.5,62.35,62.47,227800.0,42.3335,42.4081,42.3063,42.3878,227800.0
2013-08-22 13:20:00,62.47,62.49,62.35,62.41,190200.0,42.3878,42.4013,42.3063,42.347,190200.0
2013-08-22 13:30:00,62.42,62.5,62.25,62.45,218800.0,42.3538,42.4081,42.2385,42.3742,218800.0
2013-08-22 13:40:00,62.46,62.5,62.36,62.38,194200.0,42.381,42.4081,42.3131,42.3267,194200.0
2013-08-22 13:50:00,62.36,62.56,62.35,62.41,264100.0,42.3131,42.4488,42.3063,42.347,264100.0
2013-08-22 14:00:00,62.4,62.5,62.37,62.48,185100.0,42.3403,42.4081,42.3199,42.3945,185100.0
2013-08-22 14:10:00,62.48,62.53,62.45,62.5,209400.0,42.3945,42.4285,42.3742,42.4081,209400.0
2013-08-22 14:20:00,62.53,62.59,62.43,62.55,222400.0,42.4285,42.4692,42.3606,42.442,222400.0
2013-08-22 14:30:00,62.56,62.58,62.41,62.46,206600.0,42.4488,42.4624,42.347,42.381,206600.0
2013-08-22 14:40:00,62.45,62.49,62.37,62.45,187300.0,42.3742,42.4013,42.3199,42.3742,187300.0
2013-08-22 14:50:00,62.44,62.5,62.36,62.47,156700.0,42.3674,42.4081,42.3131,42.3878,156700.0
2013-08-22 15:00:00,62.47,62.53,62.39,62.53,195900.0,42.3878,42.4285,42.3335,42.4285,195900.0
2013-08-22 15:10:00,62.53,62.54,62.41,62.48,129200.0,42.4285,42.4353,42.347,42.3945,129200.0
2013-08-22 15:20:00,62.48,62.61,62.42,62.58,181400.0,42.3945,42.4828,42.3538,42.4624,181400.0
2013-08-22 15:30:00,62.58,62.65,62.54,62.58,405200.0,42.4624,42.5099,42.4353,42.4624,405200.0
2013-08-22 15:40:00,62.58,62.63,62.56,62.59,394400.0,42.4624,42.4963,42.4488,42.4692,394400.0
2013-08-22 15:50:00,62.6,62.61,62.49,62.6,925600.0,42.476,42.4828,42.4013,42.476,925600.0
2013-08-23 09:30:00,62.73,62.75,62.47,62.48,193100.0,42.5642,42.5778,42.3878,42.3945,193100.0
2013-08-23 09:40:00,62.47,62.69,62.43,62.6,416200.0,42.3878,42.537,42.3606,42.476,416200.0
2013-08-23 09:50:00,62.59,62.74,62.52,62.73,183800.0,42.4692,42.571,42.4217,42.5642,183800.0
2013-08-23 10:00:00,62.72,62.92,62.64,62.73,998700.0,42.5574,42.6931,42.5031,42.5642,998700.0
2013-08-23 10:10:00,62.74,63.12,62.68,63.0,807000.0,42.571,42.8288,42.5303,42.7474,807000.0
2013-08-23 10:20:00,63.0,63.12,62.91,63.06,584900.0,42.7474,42.8288,42.6863,42.7881,584900.0
2013-08-23 10:30:00,63.06,63.11,62.93,62.99,607000.0,42.7881,42.822,42.6999,42.7406,607000.0
2013-08-23 10:40:00,62.99,63.16,62.97,63.16,274900.0,42.7406,42.8559,42.727,42.8559,274900.0
2013-08-23 10:50:00,63.15,63.26,63.05,63.2,366100.0,42.8492,42.9238,42.7813,42.8831,366100.0
2013-08-23 11:00:00,63.2,63.28,63.17,63.23,441200.0,42.8831,42.9374,42.8627,42.9034,441200.0
2013-08-23 11:10:00,63.23,63.26,63.17,63.19,181200.0,42.9034,42.9238,42.8627,42.8763,181200.0
2013-08-23 11:20:00,63.19,63.2,63.08,63.12,182600.0,42.8763,42.8831,42.8017,42.8288,182600.0
2013-08-23 11:30:00,63.11,63.2,63.05,63.16,184800.0,42.822,42.8831,42.7813,42.8559,184800.0
2013-08-23 11:40:00,63.16,63.19,63.13,63.14,243700.0,42.8559,42.8763,42.8356,42.8424,243700.0
2013-08-23 11:50:00,63.14,63.15,63.05,63.06,118400.0,42.8424,42.8492,42.7813,42.7881,118400.0
2013-08-23 12:00:00,63.06,63.11,63.03,63.06,104500.0,42.7881,42.822,42.7677,42.7881,104500.0
2013-08-23 12:10:00,63.06,63.07,62.99,63.03,180700.0,42.7881,42.7949,42.7406,42.7677,180700.0
2013-08-23 12:20:00,63.03,63.04,62.93,62.95,256400.0,42.7677,42.7745,42.6999,42.7135,256400.0
2013-08-23 12:30:00,62.96,63.02,62.93,63.01,91800.0,42.7202,42.761,42.6999,42.7542,91800.0
2013-08-23 12:40:00,63.0,63.01,62.94,62.95,55500.0,42.7474,42.7542,42.7067,42.7135,55500.0
2013-08-23 12:50:00,62.95,62.96,62.92,62.94,28900.0,42.7135,42.7202,42.6931,42.7067,28900.0
2013-08-23 13:00:00,62.95,62.97,62.91,62.93,80700.0,42.7135,42.727,42.6863,42.6999,80700.0
2013-08-23 13:10:00,62.93,63.02,62.93,62.99,59900.0,42.6999,42.761,42.6999,42.7406,59900.0
2013-08-23 13:20:00,62.99,63.16,62.99,63.16,66900.0,42.7406,42.8559,42.7406,42.8559,66900.0
2013-08-23 13:30:00,63.16,63.16,63.1,63.1,107100.0,42.8559,42.8559,42.8152,42.8152,107100.0
2013-08-23 13:40:00,63.11,63.11,63.07,63.08,118100.0,42.822,42.822,42.7949,42.8017,118100.0
2013-08-23 13:50:00,63.08,63.14,63.08,63.14,83300.0,42.8017,42.8424,42.8017,42.8424,83300.0
2013-08-23 14:00:00,63.13,63.14,63.09,63.1,55800.0,42.8356,42.8424,42.8085,42.8152,55800.0
2013-08-23 14:10:00,63.1,63.12,63.1,63.1,50500.0,42.8152,42.8288,42.8152,42.8152,50500.0
2013-08-23 14:20:00,63.11,63.15,63.1,63.14,42800.0,42.822,42.8492,42.8152,42.8424,42800.0
2013-08-23 14:30:00,63.14,63.17,63.13,63.15,27600.0,42.8424,42.8627,42.8356,42.8492,27600.0
2013-08-23 14:40:00,63.14,63.15,63.07,63.09,55000.0,42.8424,42.8492,42.7949,42.8085,55000.0
2013-08-23 14:50:00,63.1,63.17,63.09,63.12,172500.0,42.8152,42.8627,42.8085,42.8288,172500.0
2013-08-23 15:00:00,63.12,63.13,63.08,63.09,95300.0,42.8288,42.8356,42.8017,42.8085,95300.0
2013-08-23 15:10:00,63.09,63.12,63.09,63.11,60700.0,42.8085,42.8288,42.8085,42.822,60700.0
2013-08-23 15:20:00,63.11,63.18,63.11,63.17,59200.0,42.822,42.8695,42.822,42.8627,59200.0
2013-08-23 15:30:00,63.17,63.2,63.11,63.18,159900.0,42.8627,42.8831,42.822,42.8695,159900.0
2013-08-23 15:40:00,63.18,63.32,63.18,63.31,358100.0,42.8695,42.9645,42.8695,42.9577,358100.0
2013-08-23 15:50:00,63.31,63.36,63.27,63.33,874200.0,42.9577,42.9917,42.9306,42.9713,874200.0
2013-08-26 09:30:00,63.46,63.47,63.15,63.26,562500.0,43.0595,43.0663,42.8492,42.9238,562500.0
2013-08-26 09:40:00,63.28,63.47,63.27,63.36,177200.0,42.9374,43.0663,42.9306,42.9917,177200.0
2013-08-26 09:50:00,63.37,63.48,63.29,63.37,162600.0,42.9984,43.0731,42.9442,42.9984,162600.0
2013-08-26 10:00:00,63.37,63.43,63.26,63.3,197500.0,42.9984,43.0392,42.9238,42.9509,197500.0
2013-08-26 10:10:00,63.3,63.4,63.25,63.36,175900.0,42.9509,43.0188,42.917,42.9917,175900.0
2013-08-26 10:20:00,63.36,63.38,63.29,63.3,244300.0,42.9917,43.0052,42.9442,42.9509,244300.0
2013-08-26 10:30:00,63.31,63.35,63.23,63.35,86100.0,42.9577,42.9849,42.9034,42.9849,86100.0
2013-08-26 10:40:00,63.36,63.4,63.31,63.33,64000.0,42.9917,43.0188,42.9577,42.9713,64000.0
2013-08-26 10:50:00,63.33,63.37,63.28,63.37,84000.0,42.9713,42.9984,42.9374,42.9984,84000.0
2013-08-26 11:00:00,63.37,63.45,63.36,63.39,73300.0,42.9984,43.0527,42.9917,43.012,73300.0
2013-08-26 11:10:00,63.38,63.42,63.33,63.33,79500.0,43.0052,43.0324,42.9713,42.9713,79500.0
2013-08-26 11:20:00,63.33,63.36,63.29,63.32,60800.0,42.9713,42.9917,42.9442,42.9645,60800.0
2013-08-26 11:30:00,63.33,63.42,63.29,63.3,66700.0,42.9713,43.0324,42.9442,42.9509,66700.0
2013-08-26 11:40:00,63.3,63.31,63.25,63.31,103700.0,42.9509,42.9577,42.917,42.9577,103700.0
2013-08-26 11:50:00,63.31,63.31,63.27,63.3,30300.0,42.9577,42.9577,42.9306,42.9509,30300.0
2013-08-26 12:00:00,63.3,63.34,63.3,63.31,65700.0,42.9509,42.9781,42.9509,42.9577,65700.0
2013-08-26 12:10:00,63.3,63.31,63.27,63.29,32800.0,42.9509,42.9577,42.9306,42.9442,32800.0
2013-08-26 12:20:00,63.29,63.32,63.27,63.29,45200.0,42.9442,42.9645,42.9306,42.9442,45200.0
2013-08-26 12:30:00,63.28,63.3,63.26,63.27,37800.0,42.9374,42.9509,42.9238,42.9306,37800.0
2013-08-26 12:40:00,63.26,63.27,63.21,63.25,33800.0,42.9238,42.9306,42.8899,42.917,33800.0
2013-08-26 12:50:00,63.25,63.28,63.24,63.25,32900.0,42.917,42.9374,42.9102,42.917,32900.0
2013-08-26 13:00:00,63.26,63.28,63.25,63.27,54900.0,42.9238,42.9374,42.917,42.9306,54900.0
2013-08-26 13:10:00,63.27,63.29,63.26,63.29,33400.0,42.9306,42.9442,42.9238,42.9442,33400.0
2013-08-26 13:20:00,63.29,63.3,63.27,63.27,89600.0,42.9442,42.9509,42.9306,42.9306,89600.0
2013-08-26 13:30:00,63.27,63.27,63.23,63.24,80800.0,42.9306,42.9306,42.9034,42.9102,80800.0
2013-08-26 13:40:00,63.23,63.24,63.19,63.22,56500.0,42.9034,42.9102,42.8763,42.8967,56500.0
2013-08-26 13:50:00,63.22,63.22,63.16,63.16,54200.0,42.8967,42.8967,42.8559,42.8559,54200.0
2013-08-26 14:00:00,63.17,63.21,63.14,63.14,88500.0,42.8627,42.8899,42.8424,42.8424,88500.0
2013-08-26 14:10:00,63.14,63.16,63.11,63.12,57400.0,42.8424,42.8559,42.822,42.8288,57400.0
2013-08-26 14:20:00,63.12,63.15,63.12,63.14,29600.0,42.8288,42.8492,42.8288,42.8424,29600.0
2013-08-26 14:30:00,63.14,63.15,63.1,63.12,58300.0,42.8424,42.8492,42.8152,42.8288,58300.0
2013-08-26 14:40:00,63.12,63.15,63.08,63.1,101700.0,42.8288,42.8492,42.8017,42.8152,101700.0
2013-08-26 14:50:00,63.1,63.14,63.09,63.13,35400.0,42.8152,42.8424,42.8085,42.8356,35400.0
2013-08-26 15:00:00,63.14,63.24,63.13,63.23,90500.0,42.8424,42.9102,42.8356,42.9034,90500.0
2013-08-26 15:10:00,63.22,63.23,63.06,63.11,198800.0,42.8967,42.9034,42.7881,42.822,198800.0
2013-08-26 15:20:00,63.11,63.11,63.01,63.06,219200.0,42.822,42.822,42.7542,42.7881,219200.0
2013-08-26 15:30:00,63.06,63.25,63.03,63.17,304900.0,42.7881,42.917,42.7677,42.8627,304900.0
2013-08-26 15:40:00,63.18,63.24,63.14,63.17,431900.0,42.8695,42.9102,42.8424,42.8627,431900.0
2013-08-26 15:50:00,63.16,63.21,63.09,63.15,702000.0,42.8559,42.8899,42.8085,42.8492,702000.0
2013-08-27 09:30:00,62.67,63.0,62.53,62.99,352400.0,42.5235,42.7474,42.4285,42.7406,352400.0
2013-08-27 09:40:00,62.97,63.25,62.88,63.0,308700.0,42.727,42.917,42.666,42.7474,308700.0
2013-08-27 09:50:00,62.99,63.03,62.93,63.01,195400.0,42.7406,42.7677,42.6999,42.7542,195400.0
2013-08-27 10:00:00,63.01,63.04,62.83,62.9,148500.0,42.7542,42.7745,42.632,42.6795,148500.0
2013-08-27 10:10:00,62.9,62.94,62.77,62.87,212000.0,42.6795,42.7067,42.5913,42.6592,212000.0
2013-08-27 10:20:00,62.86,62.93,62.8,62.84,239000.0,42.6524,42.6999,42.6117,42.6388,239000.0
2013-08-27 10:30:00,62.84,62.93,62.8,62.88,293000.0,42.6388,42.6999,42.6117,42.666,293000.0
2013-08-27 10:40:00,62.88,62.94,62.85,62.86,164300.0,42.666,42.7067,42.6456,42.6524,164300.0
2013-08-27 10:50:00,62.87,62.92,62.79,62.87,142600.0,42.6592,42.6931,42.6049,42.6592,142600.0
2013-08-27 11:00:00,62.87,62.87,62.76,62.8,248100.0,42.6592,42.6592,42.5845,42.6117,248100.0
2013-08-27 11:10:00,62.8,62.85,62.74,62.79,169800.0,42.6117,42.6456,42.571,42.6049,169800.0
2013-08-27 11:20:00,62.8,62.85,62.74,62.82,109500.0,42.6117,42.6456,42.571,42.6252,109500.0
2013-08-27 11:30:00,62.82,62.85,62.76,62.83,85600.0,42.6252,42.6456,42.5845,42.632,85600.0
2013-08-27 11:40:00,62.82,62.86,62.72,62.77,82900.0,42.6252,42.6524,42.5574,42.5913,82900.0
2013-08-27 11:50:00,62.77,62.83,62.74,62.81,62000.0,42.5913,42.632,42.571,42.6185,62000.0
2013-08-27 12:00:00,62.81,62.83,62.78,62.8,79900.0,42.6185,42.632,42.5981,42.6117,79900.0
2013-08-27 12:10:00,62.79,62.84,62.76,62.79,90300.0,42.6049,42.6388,42.5845,42.6049,90300.0
2013-08-27 12:20:00,62.79,62.84,62.78,62.8,61000.0,42.6049,42.6388,42.5981,42.6117,61000.0
2013-08-27 12:30:00,62.79,62.86,62.79,62.85,539300.0,42.6049,42.6524,42.6049,42.6456,539300.0
2013-08-27 12:40:00,62.85,62.88,62.8,62.87,107000.0,42.6456,42.666,42.6117,42.6592,107000.0
2013-08-27 12:50:00,62.87,62.91,62.83,62.9,105700.0,42.6592,42.6863,42.632,42.6795,105700.0
2013-08-27 13:00:00,62.89,62.92,62.84,62.91,185700.0,42.6727,42.6931,42.6388,42.6863,185700.0
2013-08-27 13:10:00,62.9,62.99,62.89,62.96,198000.0,42.6795,42.7406,42.6727,42.7202,198000.0
2013-08-27 13:20:00,62.96,63.0,62.92,62.96,151300.0,42.7202,42.7474,42.6931,42.7202,151300.0
2013-08-27 13:30:00,62.96,63.04,62.94,63.01,164500.0,42.7202,42.7745,42.7067,42.7542,164500.0
2013-08-27 13:40:00,63.01,63.07,62.98,63.05,243200.0,42.7542,42.7949,42.7338,42.7813,243200.0
2013-08-27 13:50:00,63.05,63.08,63.03,63.06,108100.0,42.7813,42.8017,42.7677,42.7881,108100.0
2013-08-27 14:00:00,63.06,63.06,63.04,63.05,177400.0,42.7881,42.7881,42.7745,42.7813,177400.0
2013-08-27 14:10:00,63.05,63.08,63.01,63.03,226400.0,42.7813,42.8017,42.7542,42.7677,226400.0
2013-08-27 14:20:00,63.03,63.04,62.95,63.0,87600.0,42.7677,42.7745,42.7135,42.7474,87600.0
2013-08-27 14:30:00,62.99,63.01,62.91,62.96,130600.0,42.7406,42.7542,42.6863,42.7202,130600.0
2013-08-27 14:40:00,62.95,63.03,62.95,63.02,137100.0,42.7135,42.7677,42.7135,42.761,137100.0
2013-08-27 14:50:00,63.02,63.05,62.98,62.98,121400.0,42.761,42.7813,42.7338,42.7338,121400.0
2013-08-27 15:00:00,62.98,63.06,62.98,63.05,185800.0,42.7338,42.7881,42.7338,42.7813,185800.0
2013-08-27 15:10:00,63.04,63.05,62.96,62.98,218500.0,42.7745,42.7813,42.7202,42.7338,218500.0
2013-08-27 15:20:00,62.98,63.01,62.94,62.99,170700.0,42.7338,42.7542,42.7067,42.7406,170700.0
2013-08-27 15:30:00,62.98,62.98,62.9,62.92,181700.0,42.7338,42.7338,42.6795,42.6931,181700.0
2013-08-27 15:40:00,62.92,63.0,62.89,62.97,237900.0,42.6931,42.7474,42.6727,42.727,237900.0
2013-08-27 15:50:00,62.98,62.98,62.89,62.92,505600.0,42.7338,42.7338,42.6727,42.6931,505600.0
2013-08-28 09:30:00,62.78,62.9,62.47,62.77,131500.0,42.5981,42.6795,42.3878,42.5913,131500.0
2013-08-28 09:40:00,62.77,62.91,62.71,62.85,213600.0,42.5913,42.6863,42.5506,42.6456,213600.0
2013-08-28 09:50:00,62.83,62.93,62.68,62.77,237400.0,42.632,42.6999,42.5303,42.5913,237400.0
2013-08-28 10:00:00,62.76,62.9,62.66,62.74,216100.0,42.5845,42.6795,42.5167,42.571,216100.0
2013-08-28 10:10:00,62.74,62.82,62.64,62.8,240200.0,42.571,42.6252,42.5031,42.6117,240200.0
2013-08-28 10:20:00,62.79,62.81,62.66,62.75,169100.0,42.6049,42.6185,42.5167,42.5778,169100.0
2013-08-28 10:30:00,62.74,62.77,62.66,62.72,174500.0,42.571,42.5913,42.5167,42.5574,174500.0
2013-08-28 10:40:00,62.72,62.85,62.71,62.85,130000.0,42.5574,42.6456,42.5506,42.6456,130000.0
2013-08-28 10:50:00,62.85,62.88,62.82,62.85,73400.0,42.6456,42.666,42.6252,42.6456,73400.0
2013-08-28 11:00:00,62.85,62.88,62.81,62.83,86800.0,42.6456,42.666,42.6185,42.632,86800.0
2013-08-28 11:10:00,62.83,62.9,62.82,62.86,155600.0,42.632,42.6795,42.6252,42.6524,155600.0
2013-08-28 11:20:00,62.86,62.93,62.86,62.91,138000.0,42.6524,42.6999,42.6524,42.6863,138000.0
2013-08-28 11:30:00,62.9,62.92,62.86,62.87,62000.0,42.6795,42.6931,42.6524,42.6592,62000.0
2013-08-28 11:40:00,62.88,62.9,62.84,62.84,45700.0,42.666,42.6795,42.6388,42.6388,45700.0
2013-08-28 11:50:00,62.85,62.92,62.84,62.91,110400.0,42.6456,42.6931,42.6388,42.6863,110400.0
2013-08-28 12:00:00,62.91,62.91,62.84,62.88,76200.0,42.6863,42.6863,42.6388,42.666,76200.0
2013-08-28 12:10:00,62.87,62.9,62.85,62.88,77900.0,42.6592,42.6795,42.6456,42.666,77900.0
2013-08-28 12:20:00,62.89,62.92,62.84,62.84,161400.0,42.6727,42.6931,42.6388,42.6388,161400.0
2013-08-28 12:30:00,62.84,62.89,62.83,62.84,104500.0,42.6388,42.6727,42.632,42.6388,104500.0
2013-08-28 12:40:00,62.84,62.87,62.79,62.8,79200.0,42.6388,42.6592,42.6049,42.6117,79200.0
2013-08-28 12:50:00,62.79,62.79,62.71,62.72,387700.0,42.6049,42.6049,42.5506,42.5574,387700.0
2013-08-28 13:00:00,62.73,62.78,62.73,62.74,73300.0,42.5642,42.5981,42.5642,42.571,73300.0
2013-08-28 13:10:00,62.74,62.74,62.66,62.69,134900.0,42.571,42.571,42.5167,42.537,134900.0
2013-08-28 13:20:00,62.69,62.73,62.68,62.73,25400.0,42.537,42.5642,42.5303,42.5642,25400.0
2013-08-28 13:30:00,62.73,62.73,62.67,62.7,79900.0,42.5642,42.5642,42.5235,42.5438,79900.0
2013-08-28 13:40:00,62.69,62.75,62.68,62.75,66600.0,42.537,42.5778,42.5303,42.5778,66600.0
2013-08-28 13:50:00,62.74,62.76,62.69,62.74,64400.0,42.571,42.5845,42.537,42.571,64400.0
2013-08-28 14:00:00,62.74,62.76,62.65,62.65,55400.0,42.571,42.5845,42.5099,42.5099,55400.0
2013-08-28 14:10:00,62.65,62.66,62.57,62.59,109600.0,42.5099,42.5167,42.4556,42.4692,109600.0
2013-08-28 14:20:00,62.6,62.64,62.58,62.62,66600.0,42.476,42.5031,42.4624,42.4895,66600.0
2013-08-28 14:30:00,62.61,62.63,62.51,62.52,77400.0,42.4828,42.4963,42.4149,42.4217,77400.0
2013-08-28 14:40:00,62.51,62.56,62.45,62.49,162400.0,42.4149,42.4488,42.3742,42.4013,162400.0
2013-08-28 14:50:00,62.49,62.53,62.48,62.51,127900.0,42.4013,42.4285,42.3945,42.4149,127900.0
2013-08-28 15:00:00,62.51,62.59,62.49,62.59,131900.0,42.4149,42.4692,42.4013,42.4692,131900.0
2013-08-28 15:10:00,62.59,62.65,62.57,62.63,75100.0,42.4692,42.5099,42.4556,42.4963,75100.0
2013-08-28 15:20:00,62.64,62.7,62.63,62.64,77600.0,42.5031,42.5438,42.4963,42.5031,77600.0
2013-08-28 15:30:00,62.65,62.68,62.61,62.62,123000.0,42.5099,42.5303,42.4828,42.4895,123000.0
2013-08-28 15:40:00,62.62,62.62,62.57,62.59,223100.0,42.4895,42.4895,42.4556,42.4692,223100.0
2013-08-28 15:50:00,62.59,62.65,62.57,62.61,634300.0,42.4692,42.5099,42.4556,42.4828,634300.0
2013-08-29 09:30:00,62.43,62.44,62.11,62.29,464300.0,42.3606,42.3674,42.1435,42.2656,464300.0
2013-08-29 09:40:00,62.31,62.59,62.31,62.45,220200.0,42.2792,42.4692,42.2792,42.3742,220200.0
2013-08-29 09:50:00,62.45,62.57,62.34,62.46,194300.0,42.3742,42.4556,42.2996,42.381,194300.0
2013-08-29 10:00:00,62.46,62.55,62.41,62.51,134400.0,42.381,42.442,42.347,42.4149,134400.0
2013-08-29 10:10:00,62.5,62.54,62.4,62.49,190200.0,42.4081,42.4353,42.3403,42.4013,190200.0
2013-08-29 10:20:00,62.5,62.54,62.32,62.42,193900.0,42.4081,42.4353,42.286,42.3538,193900.0
2013-08-29 10:30:00,62.43,62.64,62.43,62.6,170200.0,42.3606,42.5031,42.3606,42.476,170200.0
2013-08-29 10:40:00,62.6,62.69,62.6,62.65,213500.0,42.476,42.537,42.476,42.5099,213500.0
2013-08-29 10:50:00,62.65,62.67,62.61,62.62,67200.0,42.5099,42.5235,42.4828,42.4895,67200.0
2013-08-29 11:00:00,62.62,62.64,62.57,62.58,49500.0,42.4895,42.5031,42.4556,42.4624,49500.0
2013-08-29 11:10:00,62.59,62.64,62.59,62.62,84100.0,42.4692,42.5031,42.4692,42.4895,84100.0
2013-08-29 11:20:00,62.62,62.64,62.58,62.6,77500.0,42.4895,42.5031,42.4624,42.476,77500.0
2013-08-29 11:30:00,62.59,62.67,62.56,62.64,62800.0,42.4692,42.5235,42.4488,42.5031,62800.0
2013-08-29 11:40:00,62.66,62.68,62.62,62.63,34800.0,42.5167,42.5303,42.4895,42.4963,34800.0
2013-08-29 11:50:00,62.63,62.66,62.57,62.62,31400.0,42.4963,42.5167,42.4556,42.4895,31400.0
2013-08-29 12:00:00,62.62,62.64,62.6,62.62,40100.0,42.4895,42.5031,42.476,42.4895,40100.0
2013-08-29 12:10:00,62.61,62.64,62.58,62.63,55400.0,42.4828,42.5031,42.4624,42.4963,55400.0
2013-08-29 12:20:00,62.63,62.65,62.62,62.65,43200.0,42.4963,42.5099,42.4895,42.5099,43200.0
2013-08-29 12:30:00,62.65,62.66,62.59,62.63,109400.0,42.5099,42.5167,42.4692,42.4963,109400.0
2013-08-29 12:40:00,62.64,62.66,62.61,62.64,23200.0,42.5031,42.5167,42.4828,42.5031,23200.0
2013-08-29 12:50:00,62.65,62.66,62.62,62.65,18200.0,42.5099,42.5167,42.4895,42.5099,18200.0
2013-08-29 13:00:00,62.65,62.69,62.64,62.66,59500.0,42.5099,42.537,42.5031,42.5167,59500.0
2013-08-29 13:10:00,62.67,62.68,62.65,62.67,35900.0,42.5235,42.5303,42.5099,42.5235,35900.0
2013-08-29 13:20:00,62.67,62.67,62.6,62.65,95600.0,42.5235,42.5235,42.476,42.5099,95600.0
2013-08-29 13:30:00,62.64,62.66,62.62,62.64,138100.0,42.5031,42.5167,42.4895,42.5031,138100.0
2013-08-29 13:40:00,62.64,62.68,62.64,62.65,91900.0,42.5031,42.5303,42.5031,42.5099,91900.0
2013-08-29 13:50:00,62.66,62.7,62.63,62.66,128600.0,42.5167,42.5438,42.4963,42.5167,128600.0
2013-08-29 14:00:00,62.66,62.7,62.64,62.69,154900.0,42.5167,42.5438,42.5031,42.537,154900.0
2013-08-29 14:10:00,62.7,62.72,62.62,62.64,75600.0,42.5438,42.5574,42.4895,42.5031,75600.0
2013-08-29 14:20:00,62.63,62.7,62.63,62.68,118000.0,42.4963,42.5438,42.4963,42.5303,118000.0
2013-08-29 14:30:00,62.68,62.73,62.67,62.71,97500.0,42.5303,42.5642,42.5235,42.5506,97500.0
2013-08-29 14:40:00,62.71,62.72,62.68,62.68,33500.0,42.5506,42.5574,42.5303,42.5303,33500.0
2013-08-29 14:50:00,62.69,62.71,62.68,62.69,47800.0,42.537,42.5506,42.5303,42.537,47800.0
2013-08-29 15:00:00,62.68,62.72,62.67,62.69,42300.0,42.5303,42.5574,42.5235,42.537,42300.0
2013-08-29 15:10:00,62.7,62.76,62.67,62.75,75800.0,42.5438,42.5845,42.5235,42.5778,75800.0
2013-08-29 15:20:00,62.75,62.77,62.67,62.7,77300.0,42.5778,42.5913,42.5235,42.5438,77300.0
2013-08-29 15:30:00,62.69,62.69,62.59,62.65,178100.0,42.537,42.537,42.4692,42.5099,178100.0
2013-08-29 15:40:00,62.64,62.76,62.63,62.71,166100.0,42.5031,42.5845,42.4963,42.5506,166100.0
2013-08-29 15:50:00,62.7,62.75,62.69,62.72,308500.0,42.5438,42.5778,42.537,42.5574,308500.0
2013-08-30 09:30:00,62.75,62.99,62.64,62.99,109700.0,42.5778,42.7406,42.5031,42.7406,109700.0
2013-08-30 09:40:00,63.0,63.11,62.74,62.74,123100.0,42.7474,42.822,42.571,42.571,123100.0
2013-08-30 09:50:00,62.73,62.87,62.67,62.74,119400.0,42.5642,42.6592,42.5235,42.571,119400.0
2013-08-30 10:00:00,62.74,62.77,62.54,62.68,142100.0,42.571,42.5913,42.4353,42.5303,142100.0
2013-08-30 10:10:00,62.68,62.82,62.64,62.79,169700.0,42.5303,42.6252,42.5031,42.6049,169700.0
2013-08-30 10:20:00,62.79,62.89,62.76,62.85,121700.0,42.6049,42.6727,42.5845,42.6456,121700.0
2013-08-30 10:30:00,62.85,62.95,62.84,62.91,99200.0,42.6456,42.7135,42.6388,42.6863,99200.0
2013-08-30 10:40:00,62.91,62.91,62.77,62.82,101500.0,42.6863,42.6863,42.5913,42.6252,101500.0
2013-08-30 10:50:00,62.81,62.82,62.65,62.66,106900.0,42.6185,42.6252,42.5099,42.5167,106900.0
2013-08-30 11:00:00,62.66,62.76,62.65,62.73,141500.0,42.5167,42.5845,42.5099,42.5642,141500.0
2013-08-30 11:10:00,62.73,62.81,62.7,62.72,84900.0,42.5642,42.6185,42.5438,42.5574,84900.0
2013-08-30 11:20:00,62.73,62.74,62.66,62.67,82900.0,42.5642,42.571,42.5167,42.5235,82900.0
2013-08-30 11:30:00,62.67,62.72,62.64,62.65,86100.0,42.5235,42.5574,42.5031,42.5099,86100.0
2013-08-30 11:40:00,62.66,62.67,62.6,62.66,194900.0,42.5167,42.5235,42.476,42.5167,194900.0
2013-08-30 11:50:00,62.64,62.72,62.62,62.68,63800.0,42.5031,42.5574,42.4895,42.5303,63800.0
2013-08-30 12:00:00,62.67,62.7,62.62,62.65,82400.0,42.5235,42.5438,42.4895,42.5099,82400.0
2013-08-30 12:10:00,62.66,62.74,62.65,62.72,59000.0,42.5167,42.571,42.5099,42.5574,59000.0
2013-08-30 12:20:00,62.73,62.75,62.68,62.7,71500.0,42.5642,42.5778,42.5303,42.5438,71500.0
2013-08-30 12:30:00,62.69,62.71,62.64,62.65,27900.0,42.537,42.5506,42.5031,42.5099,27900.0
2013-08-30 12:40:00,62.66,62.69,62.64,62.66,46300.0,42.5167,42.537,42.5031,42.5167,46300.0
2013-08-30 12:50:00,62.65,62.68,62.61,62.68,57000.0,42.5099,42.5303,42.4828,42.5303,57000.0
2013-08-30 13:00:00,62.66,62.68,62.5,62.52,107400.0,42.5167,42.5303,42.4081,42.4217,107400.0
2013-08-30 13:10:00,62.52,62.74,62.51,62.65,227200.0,42.4217,42.571,42.4149,42.5099,227200.0
2013-08-30 13:20:00,62.67,62.68,62.56,62.64,86400.0,42.5235,42.5303,42.4488,42.5031,86400.0
2013-08-30 13:30:00,62.63,62.64,62.52,62.52,44600.0,42.4963,42.5031,42.4217,42.4217,44600.0
2013-08-30 13:40:00,62.52,62.62,62.49,62.52,95100.0,42.4217,42.4895,42.4013,42.4217,95100.0
2013-08-30 13:50:00,62.51,62.55,62.46,62.47,103300.0,42.4149,42.442,42.381,42.3878,103300.0
2013-08-30 14:00:00,62.47,62.51,62.37,62.4,78500.0,42.3878,42.4149,42.3199,42.3403,78500.0
2013-08-30 14:10:00,62.39,62.44,62.35,62.41,190500.0,42.3335,42.3674,42.3063,42.347,190500.0
2013-08-30 14:20:00,62.41,62.43,62.35,62.36,89900.0,42.347,42.3606,42.3063,42.3131,89900.0
2013-08-30 14:30:00,62.36,62.38,62.35,62.36,85000.0,42.3131,42.3267,42.3063,42.3131,85000.0
2013-08-30 14:40:00,62.35,62.39,62.33,62.37,54400.0,42.3063,42.3335,42.2928,42.3199,54400.0
2013-08-30 14:50:00,62.38,62.41,62.35,62.35,160300.0,42.3267,42.347,42.3063,42.3063,160300.0
2013-08-30 15:00:00,62.34,62.38,62.27,62.28,90500.0,42.2996,42.3267,42.2521,42.2588,90500.0
2013-08-30 15:10:00,62.27,62.39,62.27,62.35,174000.0,42.2521,42.3335,42.2521,42.3063,174000.0
2013-08-30 15:20:00,62.35,62.39,62.33,62.34,245400.0,42.3063,42.3335,42.2928,42.2996,245400.0
2013-08-30 15:30:00,62.33,62.34,62.27,62.3,179700.0,42.2928,42.2996,42.2521,42.2724,179700.0
2013-08-30 15:40:00,62.3,62.31,62.23,62.25,363300.0,42.2724,42.2792,42.2249,42.2385,363300.0
2013-08-30 15:50:00,62.25,62.32,62.17,62.26,1002200.0,42.2385,42.286,42.1842,42.2453,1002200.0
2013-09-03 09:30:00,62.68,62.86,62.24,62.24,478400.0,42.5303,42.6524,42.2317,42.2317,478400.0
2013-09-03 09:40:00,62.24,62.41,62.15,62.17,282200.0,42.2317,42.347,42.1706,42.1842,282200.0
2013-09-03 09:50:00,62.17,62.42,62.15,62.37,305300.0,42.1842,42.3538,42.1706,42.3199,305300.0
2013-09-03 10:00:00,62.35,62.38,62.15,62.17,694700.0,42.3063,42.3267,42.1706,42.1842,694700.0
2013-09-03 10:10:00,62.18,62.18,61.78,61.88,1054300.0,42.191,42.191,41.9196,41.9874,1054300.0
2013-09-03 10:20:00,61.88,61.9,61.59,61.78,707900.0,41.9874,42.001,41.7907,41.9196,707900.0
2013-09-03 10:30:00,61.78,61.78,61.61,61.69,244800.0,41.9196,41.9196,41.8042,41.8585,244800.0
2013-09-03 10:40:00,61.68,61.69,61.57,61.6,263000.0,41.8517,41.8585,41.7771,41.7974,263000.0
2013-09-03 10:50:00,61.6,61.61,61.46,61.53,326200.0,41.7974,41.8042,41.7024,41.7499,326200.0
2013-09-03 11:00:00,61.53,61.57,61.48,61.49,144900.0,41.7499,41.7771,41.716,41.7228,144900.0
2013-09-03 11:10:00,61.49,61.51,61.4,61.42,267100.0,41.7228,41.7364,41.6617,41.6753,267100.0
2013-09-03 11:20:00,61.41,61.43,61.32,61.42,574400.0,41.6685,41.6821,41.6075,41.6753,574400.0
2013-09-03 11:30:00,61.43,61.57,61.36,61.55,539700.0,41.6821,41.7771,41.6346,41.7635,539700.0
2013-09-03 11:40:00,61.55,61.57,61.41,61.55,279100.0,41.7635,41.7771,41.6685,41.7635,279100.0
2013-09-03 11:50:00,61.54,61.56,61.46,61.53,189400.0,41.7567,41.7703,41.7024,41.7499,189400.0
2013-09-03 12:00:00,61.53,61.64,61.51,61.63,170700.0,41.7499,41.8246,41.7364,41.8178,170700.0
2013-09-03 12:10:00,61.62,61.65,61.52,61.52,142100.0,41.811,41.8314,41.7432,41.7432,142100.0
2013-09-03 12:20:00,61.52,61.57,61.49,61.55,132100.0,41.7432,41.7771,41.7228,41.7635,132100.0
2013-09-03 12:30:00,61.56,61.58,61.44,61.44,369000.0,41.7703,41.7839,41.6889,41.6889,369000.0
2013-09-03 12:40:00,61.45,61.58,61.44,61.58,98700.0,41.6957,41.7839,41.6889,41.7839,98700.0
2013-09-03 12:50:00,61.58,61.58,61.49,61.5,116300.0,41.7839,41.7839,41.7228,41.7296,116300.0
2013-09-03 13:00:00,61.5,61.61,61.45,61.6,127500.0,41.7296,41.8042,41.6957,41.7974,127500.0
2013-09-03 13:10:00,61.59,61.66,61.5,61.51,85800.0,41.7907,41.8382,41.7296,41.7364,85800.0
2013-09-03 13:20:00,61.51,61.56,61.5,61.54,99200.0,41.7364,41.7703,41.7296,41.7567,99200.0
2013-09-03 13:30:00,61.54,61.56,61.41,61.41,256500.0,41.7567,41.7703,41.6685,41.6685,256500.0
2013-09-03 13:40:00,61.42,61.49,61.42,61.44,66400.0,41.6753,41.7228,41.6753,41.6889,66400.0
2013-09-03 13:50:00,61.45,61.48,61.44,61.46,114300.0,41.6957,41.716,41.6889,41.7024,114300.0
2013-09-03 14:00:00,61.46,61.46,61.37,61.39,154700.0,41.7024,41.7024,41.6414,41.6549,154700.0
2013-09-03 14:10:00,61.41,61.49,61.4,61.4,270200.0,41.6685,41.7228,41.6617,41.6617,270200.0
2013-09-03 14:20:00,61.4,61.41,61.31,61.39,132400.0,41.6617,41.6685,41.6007,41.6549,132400.0
2013-09-03 14:30:00,61.4,61.41,61.34,61.35,95800.0,41.6617,41.6685,41.621,41.6278,95800.0
2013-09-03 14:40:00,61.34,61.36,61.25,61.3,219200.0,41.621,41.6346,41.56,41.5939,219200.0
2013-09-03 14:50:00,61.32,61.52,61.28,61.52,289600.0,41.6075,41.7432,41.5803,41.7432,289600.0
2013-09-03 15:00:00,61.52,61.57,61.48,61.54,125100.0,41.7432,41.7771,41.716,41.7567,125100.0
2013-09-03 15:10:00,61.53,61.57,61.5,61.5,149800.0,41.7499,41.7771,41.7296,41.7296,149800.0
2013-09-03 15:20:00,61.5,61.53,61.46,61.49,123900.0,41.7296,41.7499,41.7024,41.7228,123900.0
2013-09-03 15:30:00,61.5,61.6,61.5,61.6,326600.0,41.7296,41.7974,41.7296,41.7974,326600.0
2013-09-03 15:40:00,61.59,61.73,61.5,61.58,576400.0,41.7907,41.8856,41.7296,41.7839,576400.0
2013-09-03 15:50:00,61.59,61.76,61.58,61.73,1073600.0,41.7907,41.906,41.7839,41.8856,1073600.0
2013-09-04 09:30:00,61.79,61.88,61.52,61.8,152600.0,41.9264,41.9874,41.7432,41.9331,152600.0
2013-09-04 09:40:00,61.8,61.91,61.77,61.86,399000.0,41.9331,42.0078,41.9128,41.9739,399000.0
2013-09-04 09:50:00,61.87,61.97,61.69,61.84,240000.0,41.9806,42.0485,41.8585,41.9603,240000.0
2013-09-04 10:00:00,61.84,62.02,61.84,62.0,266900.0,41.9603,42.0824,41.9603,42.0689,266900.0
2013-09-04 10:10:00,62.0,62.18,62.0,62.11,199100.0,42.0689,42.191,42.0689,42.1435,199100.0
2013-09-04 10:20:00,62.11,62.18,62.04,62.09,194600.0,42.1435,42.191,42.096,42.1299,194600.0
2013-09-04 10:30:00,62.08,62.15,62.0,62.07,168400.0,42.1231,42.1706,42.0689,42.1163,168400.0
2013-09-04 10:40:00,62.07,62.11,62.0,62.1,133800.0,42.1163,42.1435,42.0689,42.1367,133800.0
2013-09-04 10:50:00,62.09,62.17,62.05,62.09,171300.0,42.1299,42.1842,42.1028,42.1299,171300.0
2013-09-04 11:00:00,62.09,62.14,62.06,62.08,373000.0,42.1299,42.1638,42.1096,42.1231,373000.0
2013-09-04 11:10:00,62.07,62.12,62.02,62.12,364700.0,42.1163,42.1503,42.0824,42.1503,364700.0
2013-09-04 11:20:00,62.11,62.15,62.09,62.14,293900.0,42.1435,42.1706,42.1299,42.1638,293900.0
2013-09-04 11:30:00,62.14,62.26,62.11,62.26,448300.0,42.1638,42.2453,42.1435,42.2453,448300.0
2013-09-04 11:40:00,62.26,62.37,62.23,62.25,233300.0,42.2453,42.3199,42.2249,42.2385,233300.0
2013-09-04 11:50:00,62.24,62.36,62.24,62.33,140700.0,42.2317,42.3131,42.2317,42.2928,140700.0
2013-09-04 12:00:00,62.33,62.33,62.22,62.28,121100.0,42.2928,42.2928,42.2181,42.2588,121100.0
2013-09-04 12:10:00,62.29,62.38,62.29,62.38,31600.0,42.2656,42.3267,42.2656,42.3267,31600.0
2013-09-04 12:20:00,62.38,62.39,62.28,62.31,88400.0,42.3267,42.3335,42.2588,42.2792,88400.0
2013-09-04 12:30:00,62.31,62.4,62.31,62.39,108900.0,42.2792,42.3403,42.2792,42.3335,108900.0
2013-09-04 12:40:00,62.39,62.39,62.33,62.38,133900.0,42.3335,42.3335,42.2928,42.3267,133900.0
2013-09-04 12:50:00,62.37,62.38,62.32,62.36,51500.0,42.3199,42.3267,42.286,42.3131,51500.0
2013-09-04 13:00:00,62.36,62.4,62.34,62.39,101600.0,42.3131,42.3403,42.2996,42.3335,101600.0
2013-09-04 13:10:00,62.39,62.46,62.38,62.46,114100.0,42.3335,42.381,42.3267,42.381,114100.0
2013-09-04 13:20:00,62.46,62.48,62.43,62.48,134100.0,42.381,42.3945,42.3606,42.3945,134100.0
2013-09-04 13:30:00,62.48,62.48,62.36,62.38,246900.0,42.3945,42.3945,42.3131,42.3267,246900.0
2013-09-04 13:40:00,62.37,62.37,62.31,62.32,116900.0,42.3199,42.3199,42.2792,42.286,116900.0
2013-09-04 13:50:00,62.32,62.32,62.24,62.26,65900.0,42.286,42.286,42.2317,42.2453,65900.0
2013-09-04 14:00:00,62.27,62.3,62.19,62.21,117200.0,42.2521,42.2724,42.1978,42.2113,117200.0
2013-09-04 14:10:00,62.21,62.31,62.2,62.27,69800.0,42.2113,42.2792,42.2046,42.2521,69800.0
2013-09-04 14:20:00,62.27,62.34,62.27,62.3,115100.0,42.2521,42.2996,42.2521,42.2724,115100.0
2013-09-04 14:30:00,62.29,62.3,62.27,62.29,82700.0,42.2656,42.2724,42.2521,42.2656,82700.0
2013-09-04 14:40:00,62.3,62.36,62.29,62.35,97500.0,42.2724,42.3131,42.2656,42.3063,97500.0
2013-09-04 14:50:00,62.34,62.38,62.33,62.34,93400.0,42.2996,42.3267,42.2928,42.2996,93400.0
2013-09-04 15:00:00,62.35,62.36,62.27,62.29,139600.0,42.3063,42.3131,42.2521,42.2656,139600.0
2013-09-04 15:10:00,62.3,62.36,62.29,62.35,122000.0,42.2724,42.3131,42.2656,42.3063,122000.0
2013-09-04 15:20:00,62.35,62.38,62.26,62.31,271900.0,42.3063,42.3267,42.2453,42.2792,271900.0
2013-09-04 15:30:00,62.3,62.3,62.13,62.19,510200.0,42.2724,42.2724,42.1571,42.1978,510200.0
2013-09-04 15:40:00,62.19,62.28,62.17,62.26,479700.0,42.1978,42.2588,42.1842,42.2453,479700.0
2013-09-04 15:50:00,62.26,62.28,62.15,62.15,2532200.0,42.2453,42.2588,42.1706,42.1706,2532200.0
2013-09-05 09:30:00,62.09,62.23,61.97,61.97,320200.0,42.1299,42.2249,42.0485,42.0485,320200.0
2013-09-05 09:40:00,61.97,62.11,61.89,62.0,426700.0,42.0485,42.1435,41.9942,42.0689,426700.0
2013-09-05 09:50:00,62.0,62.21,61.93,62.19,376700.0,42.0689,42.2113,42.0214,42.1978,376700.0
2013-09-05 10:00:00,62.17,62.21,61.93,62.0,535600.0,42.1842,42.2113,42.0214,42.0689,535600.0
2013-09-05 10:10:00,62.01,62.06,61.96,61.98,146000.0,42.0756,42.1096,42.0417,42.0553,146000.0
2013-09-05 10:20:00,61.96,61.99,61.84,61.88,288900.0,42.0417,42.0621,41.9603,41.9874,288900.0
2013-09-05 10:30:00,61.88,61.9,61.69,61.71,325200.0,41.9874,42.001,41.8585,41.8721,325200.0
2013-09-05 10:40:00,61.7,61.7,61.61,61.65,206100.0,41.8653,41.8653,41.8042,41.8314,206100.0
2013-09-05 10:50:00,61.66,61.72,61.65,61.67,211200.0,41.8382,41.8789,41.8314,41.8449,211200.0
2013-09-05 11:00:00,61.68,61.74,61.66,61.73,226400.0,41.8517,41.8924,41.8382,41.8856,226400.0
2013-09-05 11:10:00,61.73,61.77,61.71,61.72,153400.0,41.8856,41.9128,41.8721,41.8789,153400.0
2013-09-05 11:20:00,61.72,61.76,61.68,61.69,246100.0,41.8789,41.906,41.8517,41.8585,246100.0
2013-09-05 11:30:00,61.69,61.72,61.65,61.68,309900.0,41.8585,41.8789,41.8314,41.8517,309900.0
2013-09-05 11:40:00,61.69,61.71,61.65,61.71,152300.0,41.8585,41.8721,41.8314,41.8721,152300.0
2013-09-05 11:50:00,61.71,61.75,61.7,61.75,72100.0,41.8721,41.8992,41.8653,41.8992,72100.0
2013-09-05 12:00:00,61.74,61.78,61.71,61.72,143900.0,41.8924,41.9196,41.8721,41.8789,143900.0
2013-09-05 12:10:00,61.73,61.73,61.68,61.7,178500.0,41.8856,41.8856,41.8517,41.8653,178500.0
2013-09-05 12:20:00,61.7,61.73,61.69,61.73,60300.0,41.8653,41.8856,41.8585,41.8856,60300.0
2013-09-05 12:30:00,61.73,61.73,61.68,61.7,151400.0,41.8856,41.8856,41.8517,41.8653,151400.0
2013-09-05 12:40:00,61.69,61.76,61.69,61.75,121800.0,41.8585,41.906,41.8585,41.8992,121800.0
2013-09-05 12:50:00,61.75,61.76,61.72,61.73,71100.0,41.8992,41.906,41.8789,41.8856,71100.0
2013-09-05 13:00:00,61.73,61.73,61.67,61.67,70800.0,41.8856,41.8856,41.8449,41.8449,70800.0
2013-09-05 13:10:00,61.66,61.75,61.64,61.72,105300.0,41.8382,41.8992,41.8246,41.8789,105300.0
2013-09-05 13:20:00,61.73,61.74,61.7,61.73,40900.0,41.8856,41.8924,41.8653,41.8856,40900.0
2013-09-05 13:30:00,61.72,61.75,61.7,61.74,60700.0,41.8789,41.8992,41.8653,41.8924,60700.0
2013-09-05 13:40:00,61.73,61.83,61.73,61.82,82500.0,41.8856,41.9535,41.8856,41.9467,82500.0
2013-09-05 13:50:00,61.82,61.83,61.75,61.76,59100.0,41.9467,41.9535,41.8992,41.906,59100.0
2013-09-05 14:00:00,61.76,61.81,61.75,61.79,37900.0,41.906,41.9399,41.8992,41.9264,37900.0
2013-09-05 14:10:00,61.79,61.85,61.78,61.82,172500.0,41.9264,41.9671,41.9196,41.9467,172500.0
2013-09-05 14:20:00,61.81,61.81,61.77,61.79,38900.0,41.9399,41.9399,41.9128,41.9264,38900.0
2013-09-05 14:30:00,61.8,61.82,61.78,61.81,60500.0,41.9331,41.9467,41.9196,41.9399,60500.0
2013-09-05 14:40:00,61.81,61.82,61.75,61.76,42300.0,41.9399,41.9467,41.8992,41.906,42300.0
2013-09-05 14:50:00,61.77,61.81,61.77,61.79,66300.0,41.9128,41.9399,41.9128,41.9264,66300.0
2013-09-05 15:00:00,61.79,61.79,61.76,61.78,53100.0,41.9264,41.9264,41.906,41.9196,53100.0
2013-09-05 15:10:00,61.77,61.79,61.72,61.78,111800.0,41.9128,41.9264,41.8789,41.9196,111800.0
2013-09-05 15:20:00,61.78,61.78,61.74,61.74,88900.0,41.9196,41.9196,41.8924,41.8924,88900.0
2013-09-05 15:30:00,61.75,61.75,61.69,61.7,241300.0,41.8992,41.8992,41.8585,41.8653,241300.0
2013-09-05 15:40:00,61.7,61.73,61.64,61.67,338400.0,41.8653,41.8856,41.8246,41.8449,338400.0
2013-09-05 15:50:00,61.67,61.68,61.58,61.63,725100.0,41.8449,41.8517,41.7839,41.8178,725100.0
2013-09-06 09:30:00,62.44,62.83,62.39,62.52,892900.0,42.3674,42.632,42.3335,42.4217,892900.0
2013-09-06 09:40:00,62.51,62.72,62.44,62.6,631000.0,42.4149,42.5574,42.3674,42.476,631000.0
2013-09-06 09:50:00,62.59,62.73,62.51,62.68,569300.0,42.4692,42.5642,42.4149,42.5303,569300.0
2013-09-06 10:00:00,62.68,62.73,62.49,62.7,576200.0,42.5303,42.5642,42.4013,42.5438,576200.0
2013-09-06 10:10:00,62.7,62.71,62.54,62.55,225500.0,42.5438,42.5506,42.4353,42.442,225500.0
2013-09-06 10:20:00,62.55,62.69,62.52,62.59,247100.0,42.442,42.537,42.4217,42.4692,247100.0
2013-09-06 10:30:00,62.59,62.68,62.57,62.6,368400.0,42.4692,42.5303,42.4556,42.476,368400.0
2013-09-06 10:40:00,62.6,62.8,62.6,62.76,321900.0,42.476,42.6117,42.476,42.5845,321900.0
2013-09-06 10:50:00,62.77,62.9,62.77,62.89,414700.0,42.5913,42.6795,42.5913,42.6727,414700.0
2013-09-06 11:00:00,62.89,62.99,62.88,62.98,427200.0,42.6727,42.7406,42.666,42.7338,427200.0
2013-09-06 11:10:00,62.99,63.1,62.95,62.99,270700.0,42.7406,42.8152,42.7135,42.7406,270700.0
2013-09-06 11:20:00,62.99,63.08,62.96,63.04,242400.0,42.7406,42.8017,42.7202,42.7745,242400.0
2013-09-06 11:30:00,63.04,63.1,63.0,63.08,168700.0,42.7745,42.8152,42.7474,42.8017,168700.0
2013-09-06 11:40:00,63.06,63.1,63.01,63.1,218700.0,42.7881,42.8152,42.7542,42.8152,218700.0
2013-09-06 11:50:00,63.11,63.17,63.05,63.14,267100.0,42.822,42.8627,42.7813,42.8424,267100.0
2013-09-06 12:00:00,63.14,63.21,63.12,63.19,258000.0,42.8424,42.8899,42.8288,42.8763,258000.0
2013-09-06 12:10:00,63.2,63.21,63.16,63.18,99900.0,42.8831,42.8899,42.8559,42.8695,99900.0
2013-09-06 12:20:00,63.17,63.18,63.09,63.1,169000.0,42.8627,42.8695,42.8085,42.8152,169000.0
2013-09-06 12:30:00,63.1,63.14,63.03,63.05,121900.0,42.8152,42.8424,42.7677,42.7813,121900.0
2013-09-06 12:40:00,63.05,63.08,63.01,63.05,110800.0,42.7813,42.8017,42.7542,42.7813,110800.0
2013-09-06 12:50:00,63.04,63.05,62.99,63.01,48400.0,42.7745,42.7813,42.7406,42.7542,48400.0
2013-09-06 13:00:00,63.01,63.08,63.0,63.03,102000.0,42.7542,42.8017,42.7474,42.7677,102000.0
2013-09-06 13:10:00,63.03,63.07,63.0,63.07,62600.0,42.7677,42.7949,42.7474,42.7949,62600.0
2013-09-06 13:20:00,63.07,63.08,63.0,63.03,138300.0,42.7949,42.8017,42.7474,42.7677,138300.0
2013-09-06 13:30:00,63.01,63.03,62.98,62.98,62800.0,42.7542,42.7677,42.7338,42.7338,62800.0
2013-09-06 13:40:00,62.98,63.06,62.97,63.05,138500.0,42.7338,42.7881,42.727,42.7813,138500.0
2013-09-06 13:50:00,63.05,63.12,63.05,63.08,129800.0,42.7813,42.8288,42.7813,42.8017,129800.0
2013-09-06 14:00:00,63.08,63.12,63.03,63.1,99200.0,42.8017,42.8288,42.7677,42.8152,99200.0
2013-09-06 14:10:00,63.11,63.11,63.06,63.07,122700.0,42.822,42.822,42.7881,42.7949,122700.0
2013-09-06 14:20:00,63.07,63.11,63.03,63.07,188800.0,42.7949,42.822,42.7677,42.7949,188800.0
2013-09-06 14:30:00,63.07,63.1,63.03,63.05,219600.0,42.7949,42.8152,42.7677,42.7813,219600.0
2013-09-06 14:40:00,63.05,63.07,62.95,62.99,301900.0,42.7813,42.7949,42.7135,42.7406,301900.0
2013-09-06 14:50:00,62.99,63.03,62.94,62.95,244700.0,42.7406,42.7677,42.7067,42.7135,244700.0
2013-09-06 15:00:00,62.95,63.03,62.94,62.96,478000.0,42.7135,42.7677,42.7067,42.7202,478000.0
2013-09-06 15:10:00,62.95,62.96,62.86,62.92,307500.0,42.7135,42.7202,42.6524,42.6931,307500.0
2013-09-06 15:20:00,62.92,62.94,62.84,62.87,184300.0,42.6931,42.7067,42.6388,42.6592,184300.0
2013-09-06 15:30:00,62.87,62.89,62.8,62.89,305100.0,42.6592,42.6727,42.6117,42.6727,305100.0
2013-09-06 15:40:00,62.89,62.89,62.75,62.77,511600.0,42.6727,42.6727,42.5778,42.5913,511600.0
2013-09-06 15:50:00,62.75,62.83,62.67,62.75,1373300.0,42.5778,42.632,42.5235,42.5778,1373300.0
2013-09-09 09:30:00,63.06,63.07,62.85,62.89,410500.0,42.7881,42.7949,42.6456,42.6727,410500.0
2013-09-09 09:40:00,62.88,62.99,62.77,62.96,349700.0,42.666,42.7406,42.5913,42.7202,349700.0
2013-09-09 09:50:00,62.97,63.05,62.93,63.01,232300.0,42.727,42.7813,42.6999,42.7542,232300.0
2013-09-09 10:00:00,63.01,63.16,62.98,63.12,375600.0,42.7542,42.8559,42.7338,42.8288,375600.0
2013-09-09 10:10:00,63.12,63.15,63.06,63.12,421500.0,42.8288,42.8492,42.7881,42.8288,421500.0
2013-09-09 10:20:00,63.13,63.17,63.1,63.11,212700.0,42.8356,42.8627,42.8152,42.822,212700.0
2013-09-09 10:30:00,63.12,63.17,63.09,63.12,424100.0,42.8288,42.8627,42.8085,42.8288,424100.0
2013-09-09 10:40:00,63.12,63.18,63.11,63.16,236500.0,42.8288,42.8695,42.822,42.8559,236500.0
2013-09-09 10:50:00,63.16,63.23,63.15,63.23,253100.0,42.8559,42.9034,42.8492,42.9034,253100.0
2013-09-09 11:00:00,63.23,63.26,63.2,63.24,125200.0,42.9034,42.9238,42.8831,42.9102,125200.0
2013-09-09 11:10:00,63.25,63.27,63.23,63.26,185800.0,42.917,42.9306,42.9034,42.9238,185800.0
2013-09-09 11:20:00,63.27,63.28,63.23,63.26,259000.0,42.9306,42.9374,42.9034,42.9238,259000.0
2013-09-09 11:30:00,63.26,63.35,63.24,63.33,267600.0,42.9238,42.9849,42.9102,42.9713,267600.0
2013-09-09 11:40:00,63.34,63.34,63.29,63.31,185200.0,42.9781,42.9781,42.9442,42.9577,185200.0
2013-09-09 11:50:00,63.31,63.34,63.27,63.33,172800.0,42.9577,42.9781,42.9306,42.9713,172800.0
2013-09-09 12:00:00,63.33,63.35,63.29,63.3,62500.0,42.9713,42.9849,42.9442,42.9509,62500.0
2013-09-09 12:10:00,63.29,63.4,63.29,63.4,248800.0,42.9442,43.0188,42.9442,43.0188,248800.0
2013-09-09 12:20:00,63.4,63.44,63.39,63.42,361500.0,43.0188,43.0459,43.012,43.0324,361500.0
2013-09-09 12:30:00,63.42,63.42,63.37,63.4,201400.0,43.0324,43.0324,42.9984,43.0188,201400.0
2013-09-09 12:40:00,63.4,63.42,63.38,63.42,92000.0,43.0188,43.0324,43.0052,43.0324,92000.0
2013-09-09 12:50:00,63.41,63.48,63.4,63.46,189000.0,43.0256,43.0731,43.0188,43.0595,189000.0
2013-09-09 13:00:00,63.46,63.5,63.45,63.47,130400.0,43.0595,43.0866,43.0527,43.0663,130400.0
2013-09-09 13:10:00,63.47,63.49,63.44,63.44,127300.0,43.0663,43.0799,43.0459,43.0459,127300.0
2013-09-09 13:20:00,63.45,63.51,63.45,63.48,47100.0,43.0527,43.0934,43.0527,43.0731,47100.0
2013-09-09 13:30:00,63.48,63.51,63.46,63.48,65300.0,43.0731,43.0934,43.0595,43.0731,65300.0
2013-09-09 13:40:00,63.48,63.58,63.47,63.55,117700.0,43.0731,43.1409,43.0663,43.1206,117700.0
2013-09-09 13:50:00,63.55,63.61,63.53,63.61,88400.0,43.1206,43.1613,43.107,43.1613,88400.0
2013-09-09 14:00:00,63.62,63.65,63.59,63.59,148700.0,43.1681,43.1884,43.1477,43.1477,148700.0
2013-09-09 14:10:00,63.6,63.66,63.59,63.66,96100.0,43.1545,43.1952,43.1477,43.1952,96100.0
2013-09-09 14:20:00,63.67,63.67,63.59,63.62,102900.0,43.202,43.202,43.1477,43.1681,102900.0
2013-09-09 14:30:00,63.62,63.63,63.59,63.61,70200.0,43.1681,43.1749,43.1477,43.1613,70200.0
2013-09-09 14:40:00,63.6,63.63,63.57,63.58,152300.0,43.1545,43.1749,43.1341,43.1409,152300.0
2013-09-09 14:50:00,63.58,63.69,63.58,63.66,115200.0,43.1409,43.2156,43.1409,43.1952,115200.0
2013-09-09 15:00:00,63.66,63.77,63.65,63.76,98600.0,43.1952,43.2699,43.1884,43.2631,98600.0
2013-09-09 15:10:00,63.76,63.92,63.75,63.92,187700.0,43.2631,43.3716,43.2563,43.3716,187700.0
2013-09-09 15:20:00,63.92,63.92,63.79,63.82,306300.0,43.3716,43.3716,43.2834,43.3038,306300.0
2013-09-09 15:30:00,63.82,63.9,63.82,63.86,270700.0,43.3038,43.3581,43.3038,43.3309,270700.0
2013-09-09 15:40:00,63.85,63.9,63.85,63.88,550500.0,43.3241,43.3581,43.3241,43.3445,550500.0
2013-09-09 15:50:00,63.88,64.0,63.86,63.99,1603400.0,43.3445,43.4259,43.3309,43.4191,1603400.0
2013-09-10 09:30:00,64.2,64.23,63.89,64.0,574900.0,43.5616,43.582,43.3513,43.4259,574900.0
2013-09-10 09:40:00,64.0,64.23,63.99,64.2,372200.0,43.4259,43.582,43.4191,43.5616,372200.0
2013-09-10 09:50:00,64.2,64.23,64.0,64.05,368400.0,43.5616,43.582,43.4259,43.4598,368400.0
2013-09-10 10:00:00,64.05,64.13,63.93,63.97,332400.0,43.4598,43.5141,43.3784,43.4056,332400.0
2013-09-10 10:10:00,63.96,63.98,63.83,63.85,244900.0,43.3988,43.4123,43.3106,43.3241,244900.0
2013-09-10 10:20:00,63.85,63.98,63.84,63.94,209300.0,43.3241,43.4123,43.3173,43.3852,209300.0
2013-09-10 10:30:00,63.95,64.01,63.84,63.86,256400.0,43.392,43.4327,43.3173,43.3309,256400.0
2013-09-10 10:40:00,63.85,63.87,63.77,63.82,345800.0,43.3241,43.3377,43.2699,43.3038,345800.0
2013-09-10 10:50:00,63.82,63.89,63.8,63.81,303700.0,43.3038,43.3513,43.2902,43.297,303700.0
2013-09-10 11:00:00,63.82,63.85,63.7,63.72,270100.0,43.3038,43.3241,43.2224,43.2359,270100.0
2013-09-10 11:10:00,63.72,63.72,63.62,63.64,231500.0,43.2359,43.2359,43.1681,43.1816,231500.0
2013-09-10 11:20:00,63.64,63.67,63.54,63.55,90700.0,43.1816,43.202,43.1138,43.1206,90700.0
2013-09-10 11:30:00,63.54,63.64,63.52,63.6,321200.0,43.1138,43.1816,43.1002,43.1545,321200.0
2013-09-10 11:40:00,63.6,63.63,63.54,63.6,365900.0,43.1545,43.1749,43.1138,43.1545,365900.0
2013-09-10 11:50:00,63.6,63.66,63.57,63.64,224800.0,43.1545,43.1952,43.1341,43.1816,224800.0
2013-09-10 12:00:00,63.64,63.75,63.62,63.74,129000.0,43.1816,43.2563,43.1681,43.2495,129000.0
2013-09-10 12:10:00,63.74,63.78,63.72,63.76,57800.0,43.2495,43.2766,43.2359,43.2631,57800.0
2013-09-10 12:20:00,63.76,63.87,63.76,63.83,127400.0,43.2631,43.3377,43.2631,43.3106,127400.0
2013-09-10 12:30:00,63.83,63.85,63.81,63.83,53100.0,43.3106,43.3241,43.297,43.3106,53100.0
2013-09-10 12:40:00,63.84,63.91,63.84,63.87,120900.0,43.3173,43.3648,43.3173,43.3377,120900.0
2013-09-10 12:50:00,63.86,63.87,63.82,63.87,47900.0,43.3309,43.3377,43.3038,43.3377,47900.0
2013-09-10 13:00:00,63.86,63.87,63.81,63.85,100300.0,43.3309,43.3377,43.297,43.3241,100300.0
2013-09-10 13:10:00,63.84,63.84,63.76,63.8,78200.0,43.3173,43.3173,43.2631,43.2902,78200.0
2013-09-10 13:20:00,63.8,63.82,63.77,63.8,60000.0,43.2902,43.3038,43.2699,43.2902,60000.0
2013-09-10 13:30:00,63.81,63.82,63.78,63.8,101100.0,43.297,43.3038,43.2766,43.2902,101100.0
2013-09-10 13:40:00,63.79,63.83,63.79,63.79,38000.0,43.2834,43.3106,43.2834,43.2834,38000.0
2013-09-10 13:50:00,63.8,63.84,63.77,63.8,73200.0,43.2902,43.3173,43.2699,43.2902,73200.0
2013-09-10 14:00:00,63.8,63.8,63.76,63.79,54500.0,43.2902,43.2902,43.2631,43.2834,54500.0
2013-09-10 14:10:00,63.79,63.82,63.79,63.8,77400.0,43.2834,43.3038,43.2834,43.2902,77400.0
2013-09-10 14:20:00,63.81,63.82,63.78,63.8,46800.0,43.297,43.3038,43.2766,43.2902,46800.0
2013-09-10 14:30:00,63.8,63.84,63.75,63.78,92400.0,43.2902,43.3173,43.2563,43.2766,92400.0
2013-09-10 14:40:00,63.77,63.8,63.77,63.79,56000.0,43.2699,43.2902,43.2699,43.2834,56000.0
2013-09-10 14:50:00,63.79,63.82,63.77,63.8,54900.0,43.2834,43.3038,43.2699,43.2902,54900.0
2013-09-10 15:00:00,63.81,63.84,63.8,63.82,70800.0,43.297,43.3173,43.2902,43.3038,70800.0
2013-09-10 15:10:00,63.82,63.86,63.8,63.84,59200.0,43.3038,43.3309,43.2902,43.3173,59200.0
2013-09-10 15:20:00,63.83,63.88,63.82,63.86,78300.0,43.3106,43.3445,43.3038,43.3309,78300.0
2013-09-10 15:30:00,63.85,63.89,63.82,63.86,331700.0,43.3241,43.3513,43.3038,43.3309,331700.0
2013-09-10 15:40:00,63.85,63.87,63.8,63.82,394400.0,43.3241,43.3377,43.2902,43.3038,394400.0
2013-09-10 15:50:00,63.82,63.92,63.8,63.92,1005200.0,43.3038,43.3716,43.2902,43.3716,1005200.0
2013-09-11 09:30:00,63.84,64.07,63.84,63.97,286700.0,43.3173,43.4734,43.3173,43.4056,286700.0
2013-09-11 09:40:00,63.96,64.05,63.91,64.04,453200.0,43.3988,43.4598,43.3648,43.4531,453200.0
2013-09-11 09:50:00,64.05,64.12,63.99,64.08,237600.0,43.4598,43.5073,43.4191,43.4802,237600.0
2013-09-11 10:00:00,64.07,64.07,63.97,64.02,391500.0,43.4734,43.4734,43.4056,43.4395,391500.0
2013-09-11 10:10:00,64.01,64.01,63.95,63.98,136900.0,43.4327,43.4327,43.392,43.4123,136900.0
2013-09-11 10:20:00,63.97,63.99,63.88,63.89,246100.0,43.4056,43.4191,43.3445,43.3513,246100.0
2013-09-11 10:30:00,63.9,63.93,63.88,63.91,160400.0,43.3581,43.3784,43.3445,43.3648,160400.0
2013-09-11 10:40:00,63.91,63.95,63.88,63.92,180400.0,43.3648,43.392,43.3445,43.3716,180400.0
2013-09-11 10:50:00,63.92,63.96,63.89,63.95,116100.0,43.3716,43.3988,43.3513,43.392,116100.0
2013-09-11 11:00:00,63.95,63.98,63.92,63.98,70900.0,43.392,43.4123,43.3716,43.4123,70900.0
2013-09-11 11:10:00,63.97,64.02,63.94,63.94,159900.0,43.4056,43.4395,43.3852,43.3852,159900.0
2013-09-11 11:20:00,63.95,64.0,63.95,63.96,203300.0,43.392,43.4259,43.392,43.3988,203300.0
2013-09-11 11:30:00,63.96,64.03,63.93,64.0,132500.0,43.3988,43.4463,43.3784,43.4259,132500.0
2013-09-11 11:40:00,64.0,64.01,63.98,64.0,95000.0,43.4259,43.4327,43.4123,43.4259,95000.0
2013-09-11 11:50:00,64.01,64.01,63.97,63.98,62800.0,43.4327,43.4327,43.4056,43.4123,62800.0
2013-09-11 12:00:00,63.97,63.97,63.91,63.94,46900.0,43.4056,43.4056,43.3648,43.3852,46900.0
2013-09-11 12:10:00,63.94,63.97,63.93,63.96,89800.0,43.3852,43.4056,43.3784,43.3988,89800.0
2013-09-11 12:20:00,63.96,63.97,63.94,63.96,82900.0,43.3988,43.4056,43.3852,43.3988,82900.0
2013-09-11 12:30:00,63.97,63.99,63.96,63.97,155900.0,43.4056,43.4191,43.3988,43.4056,155900.0
2013-09-11 12:40:00,63.98,64.04,63.97,64.02,79600.0,43.4123,43.4531,43.4056,43.4395,79600.0
2013-09-11 12:50:00,64.02,64.04,63.99,64.03,38100.0,43.4395,43.4531,43.4191,43.4463,38100.0
2013-09-11 13:00:00,64.03,64.11,64.03,64.1,232800.0,43.4463,43.5006,43.4463,43.4938,232800.0
2013-09-11 13:10:00,64.1,64.22,64.1,64.21,438000.0,43.4938,43.5752,43.4938,43.5684,438000.0
2013-09-11 13:20:00,64.21,64.23,64.18,64.23,216100.0,43.5684,43.582,43.548,43.582,216100.0
2013-09-11 13:30:00,64.22,64.29,64.22,64.24,191500.0,43.5752,43.6227,43.5752,43.5888,191500.0
2013-09-11 13:40:00,64.23,64.31,64.23,64.28,138000.0,43.582,43.6363,43.582,43.6159,138000.0
2013-09-11 13:50:00,64.28,64.3,64.25,64.29,202000.0,43.6159,43.6295,43.5955,43.6227,202000.0
2013-09-11 14:00:00,64.3,64.36,64.27,64.36,271200.0,43.6295,43.6702,43.6091,43.6702,271200.0
2013-09-11 14:10:00,64.36,64.36,64.25,64.25,139500.0,43.6702,43.6702,43.5955,43.5955,139500.0
2013-09-11 14:20:00,64.26,64.26,64.21,64.22,83100.0,43.6023,43.6023,43.5684,43.5752,83100.0
2013-09-11 14:30:00,64.22,64.23,64.17,64.2,157000.0,43.5752,43.582,43.5413,43.5616,157000.0
2013-09-11 14:40:00,64.2,64.21,64.17,64.19,89100.0,43.5616,43.5684,43.5413,43.5548,89100.0
2013-09-11 14:50:00,64.18,64.19,64.08,64.09,156100.0,43.548,43.5548,43.4802,43.487,156100.0
2013-09-11 15:00:00,64.09,64.1,64.06,64.07,77900.0,43.487,43.4938,43.4666,43.4734,77900.0
2013-09-11 15:10:00,64.07,64.14,64.07,64.13,166800.0,43.4734,43.5209,43.4734,43.5141,166800.0
2013-09-11 15:20:00,64.12,64.2,64.11,64.16,138300.0,43.5073,43.5616,43.5006,43.5345,138300.0
2013-09-11 15:30:00,64.16,64.19,64.15,64.19,122500.0,43.5345,43.5548,43.5277,43.5548,122500.0
2013-09-11 15:40:00,64.18,64.21,64.16,64.2,410100.0,43.548,43.5684,43.5345,43.5616,410100.0
2013-09-11 15:50:00,64.2,64.36,64.18,64.35,1052400.0,43.5616,43.6702,43.548,43.6634,1052400.0
2013-09-12 09:30:00,64.56,64.74,64.21,64.67,468200.0,43.8059,43.928,43.5684,43.8805,468200.0
2013-09-12 09:40:00,64.68,64.68,64.4,64.42,335900.0,43.8873,43.8873,43.6973,43.7109,335900.0
2013-09-12 09:50:00,64.42,64.49,64.24,64.26,295900.0,43.7109,43.7584,43.5888,43.6023,295900.0
2013-09-12 10:00:00,64.26,64.43,64.26,64.35,230000.0,43.6023,43.7177,43.6023,43.6634,230000.0
2013-09-12 10:10:00,64.35,64.42,64.28,64.31,461300.0,43.6634,43.7109,43.6159,43.6363,461300.0
2013-09-12 10:20:00,64.3,64.34,64.26,64.33,219600.0,43.6295,43.6566,43.6023,43.6498,219600.0
2013-09-12 10:30:00,64.33,64.36,64.21,64.22,233400.0,43.6498,43.6702,43.5684,43.5752,233400.0
2013-09-12 10:40:00,64.23,64.26,64.13,64.14,218700.0,43.582,43.6023,43.5141,43.5209,218700.0
2013-09-12 10:50:00,64.13,64.14,64.05,64.08,219200.0,43.5141,43.5209,43.4598,43.4802,219200.0
2013-09-12 11:00:00,64.08,64.11,63.98,63.98,229200.0,43.4802,43.5006,43.4123,43.4123,229200.0
2013-09-12 11:10:00,63.99,64.06,63.99,64.02,90400.0,43.4191,43.4666,43.4191,43.4395,90400.0
2013-09-12 11:20:00,64.02,64.05,64.0,64.03,70100.0,43.4395,43.4598,43.4259,43.4463,70100.0
2013-09-12 11:30:00,64.03,64.11,64.02,64.06,131400.0,43.4463,43.5006,43.4395,43.4666,131400.0
2013-09-12 11:40:00,64.06,64.06,64.01,64.02,89000.0,43.4666,43.4666,43.4327,43.4395,89000.0
2013-09-12 11:50:00,64.02,64.11,64.02,64.05,126100.0,43.4395,43.5006,43.4395,43.4598,126100.0
2013-09-12 12:00:00,64.05,64.1,64.0,64.06,96800.0,43.4598,43.4938,43.4259,43.4666,96800.0
2013-09-12 12:10:00,64.06,64.08,64.01,64.04,90400.0,43.4666,43.4802,43.4327,43.4531,90400.0
2013-09-12 12:20:00,64.04,64.05,63.98,63.99,78200.0,43.4531,43.4598,43.4123,43.4191,78200.0
2013-09-12 12:30:00,64.0,64.0,63.94,63.96,123000.0,43.4259,43.4259,43.3852,43.3988,123000.0
2013-09-12 12:40:00,63.96,63.99,63.86,63.86,204900.0,43.3988,43.4191,43.3309,43.3309,204900.0
2013-09-12 12:50:00,63.87,63.94,63.86,63.94,129600.0,43.3377,43.3852,43.3309,43.3852,129600.0
2013-09-12 13:00:00,63.93,63.95,63.9,63.95,156600.0,43.3784,43.392,43.3581,43.392,156600.0
2013-09-12 13:10:00,63.94,64.01,63.93,64.01,150400.0,43.3852,43.4327,43.3784,43.4327,150400.0
2013-09-12 13:20:00,64.0,64.01,63.98,64.0,52100.0,43.4259,43.4327,43.4123,43.4259,52100.0
2013-09-12 13:30:00,64.0,64.0,63.95,63.97,101900.0,43.4259,43.4259,43.392,43.4056,101900.0
2013-09-12 13:40:00,63.97,63.99,63.9,63.92,132400.0,43.4056,43.4191,43.3581,43.3716,132400.0
2013-09-12 13:50:00,63.92,63.98,63.92,63.96,52200.0,43.3716,43.4123,43.3716,43.3988,52200.0
2013-09-12 14:00:00,63.96,64.02,63.96,64.0,93400.0,43.3988,43.4395,43.3988,43.4259,93400.0
2013-09-12 14:10:00,64.0,64.01,63.98,63.99,86000.0,43.4259,43.4327,43.4123,43.4191,86000.0
2013-09-12 14:20:00,63.99,64.01,63.97,64.0,88300.0,43.4191,43.4327,43.4056,43.4259,88300.0
2013-09-12 14:30:00,64.0,64.0,63.96,63.97,136200.0,43.4259,43.4259,43.3988,43.4056,136200.0
2013-09-12 14:40:00,63.97,64.01,63.97,63.99,179700.0,43.4056,43.4327,43.4056,43.4191,179700.0
2013-09-12 14:50:00,63.98,64.02,63.98,64.02,214700.0,43.4123,43.4395,43.4123,43.4395,214700.0
2013-09-12 15:00:00,64.01,64.03,63.98,63.99,94300.0,43.4327,43.4463,43.4123,43.4191,94300.0
2013-09-12 15:10:00,63.99,63.99,63.89,63.92,185000.0,43.4191,43.4191,43.3513,43.3716,185000.0
2013-09-12 15:20:00,63.92,63.96,63.92,63.95,242000.0,43.3716,43.3988,43.3716,43.392,242000.0
2013-09-12 15:30:00,63.95,63.96,63.91,63.96,334500.0,43.392,43.3988,43.3648,43.3988,334500.0
2013-09-12 15:40:00,63.95,63.97,63.9,63.91,387300.0,43.392,43.4056,43.3581,43.3648,387300.0
2013-09-12 15:50:00,63.91,63.97,63.87,63.97,1148600.0,43.3648,43.4056,43.3377,43.4056,1148600.0
2013-09-13 09:30:00,64.09,64.15,63.88,64.1,176000.0,43.487,43.5277,43.3445,43.4938,176000.0
2013-09-13 09:40:00,64.14,64.14,63.86,63.91,419400.0,43.5209,43.5209,43.3309,43.3648,419400.0
2013-09-13 09:50:00,63.92,64.14,63.92,64.13,392200.0,43.3716,43.5209,43.3716,43.5141,392200.0
2013-09-13 10:00:00,64.15,64.27,64.13,64.22,362500.0,43.5277,43.6091,43.5141,43.5752,362500.0
2013-09-13 10:10:00,64.22,64.22,64.06,64.06,207000.0,43.5752,43.5752,43.4666,43.4666,207000.0
2013-09-13 10:20:00,64.07,64.11,64.0,64.07,252100.0,43.4734,43.5006,43.4259,43.4734,252100.0
2013-09-13 10:30:00,64.08,64.14,64.06,64.11,331100.0,43.4802,43.5209,43.4666,43.5006,331100.0
2013-09-13 10:40:00,64.11,64.19,64.11,64.12,157100.0,43.5006,43.5548,43.5006,43.5073,157100.0
2013-09-13 10:50:00,64.13,64.27,64.13,64.22,361000.0,43.5141,43.6091,43.5141,43.5752,361000.0
2013-09-13 11:00:00,64.22,64.23,64.15,64.16,117900.0,43.5752,43.582,43.5277,43.5345,117900.0
2013-09-13 11:10:00,64.17,64.23,64.16,64.21,109900.0,43.5413,43.582,43.5345,43.5684,109900.0
2013-09-13 11:20:00,64.21,64.24,64.17,64.17,98500.0,43.5684,43.5888,43.5413,43.5413,98500.0
2013-09-13 11:30:00,64.17,64.19,64.15,64.16,62800.0,43.5413,43.5548,43.5277,43.5345,62800.0
2013-09-13 11:40:00,64.16,64.21,64.16,64.19,55600.0,43.5345,43.5684,43.5345,43.5548,55600.0
2013-09-13 11:50:00,64.18,64.21,64.18,64.21,48400.0,43.548,43.5684,43.548,43.5684,48400.0
2013-09-13 12:00:00,64.21,64.21,64.16,64.16,61000.0,43.5684,43.5684,43.5345,43.5345,61000.0
2013-09-13 12:10:00,64.17,64.17,64.12,64.13,54700.0,43.5413,43.5413,43.5073,43.5141,54700.0
2013-09-13 12:20:00,64.13,64.16,64.06,64.06,81000.0,43.5141,43.5345,43.4666,43.4666,81000.0
2013-09-13 12:30:00,64.06,64.07,64.01,64.01,55600.0,43.4666,43.4734,43.4327,43.4327,55600.0
2013-09-13 12:40:00,64.01,64.04,64.0,64.04,62700.0,43.4327,43.4531,43.4259,43.4531,62700.0
2013-09-13 12:50:00,64.04,64.06,64.03,64.03,65500.0,43.4531,43.4666,43.4463,43.4463,65500.0
2013-09-13 13:00:00,64.04,64.06,64.0,64.01,68600.0,43.4531,43.4666,43.4259,43.4327,68600.0
2013-09-13 13:10:00,64.01,64.06,64.01,64.06,70200.0,43.4327,43.4666,43.4327,43.4666,70200.0
2013-09-13 13:20:00,64.06,64.06,64.02,64.06,44300.0,43.4666,43.4666,43.4395,43.4666,44300.0
2013-09-13 13:30:00,64.06,64.07,64.04,64.04,40900.0,43.4666,43.4734,43.4531,43.4531,40900.0
2013-09-13 13:40:00,64.05,64.07,64.05,64.06,63100.0,43.4598,43.4734,43.4598,43.4666,63100.0
2013-09-13 13:50:00,64.07,64.07,64.03,64.05,137900.0,43.4734,43.4734,43.4463,43.4598,137900.0
2013-09-13 14:00:00,64.04,64.07,64.04,64.06,71200.0,43.4531,43.4734,43.4531,43.4666,71200.0
2013-09-13 14:10:00,64.06,64.08,64.05,64.05,95600.0,43.4666,43.4802,43.4598,43.4598,95600.0
2013-09-13 14:20:00,64.05,64.09,64.05,64.08,79200.0,43.4598,43.487,43.4598,43.4802,79200.0
2013-09-13 14:30:00,64.08,64.14,64.08,64.12,58900.0,43.4802,43.5209,43.4802,43.5073,58900.0
2013-09-13 14:40:00,64.13,64.14,64.11,64.13,103900.0,43.5141,43.5209,43.5006,43.5141,103900.0
2013-09-13 14:50:00,64.14,64.16,64.13,64.13,165300.0,43.5209,43.5345,43.5141,43.5141,165300.0
2013-09-13 15:00:00,64.14,64.14,64.1,64.1,245800.0,43.5209,43.5209,43.4938,43.4938,245800.0
2013-09-13 15:10:00,64.1,64.14,64.1,64.13,108700.0,43.4938,43.5209,43.4938,43.5141,108700.0
2013-09-13 15:20:00,64.14,64.16,64.07,64.08,192300.0,43.5209,43.5345,43.4734,43.4802,192300.0
2013-09-13 15:30:00,64.08,64.12,64.08,64.09,77300.0,43.4802,43.5073,43.4802,43.487,77300.0
2013-09-13 15:40:00,64.1,64.1,64.05,64.08,236900.0,43.4938,43.4938,43.4598,43.4802,236900.0
2013-09-13 15:50:00,64.08,64.13,64.03,64.13,769900.0,43.4802,43.5141,43.4463,43.5141,769900.0
2013-09-16 09:30:00,65.21,65.63,65.21,65.4,1684500.0,44.2469,44.5319,44.2469,44.3759,1684500.0
2013-09-16 09:40:00,65.4,65.47,65.25,65.26,679300.0,44.3759,44.4234,44.2741,44.2809,679300.0
2013-09-16 09:50:00,65.26,65.37,65.08,65.11,569700.0,44.2809,44.3555,44.1587,44.1791,569700.0
2013-09-16 10:00:00,65.1,65.25,65.03,65.09,705700.0,44.1723,44.2741,44.1248,44.1655,705700.0
2013-09-16 10:10:00,65.09,65.1,64.98,65.01,352500.0,44.1655,44.1723,44.0909,44.1112,352500.0
2013-09-16 10:20:00,64.99,65.05,64.95,65.04,466400.0,44.0977,44.1384,44.0705,44.1316,466400.0
2013-09-16 10:30:00,65.04,65.14,65.01,65.01,571300.0,44.1316,44.1994,44.1112,44.1112,571300.0
2013-09-16 10:40:00,65.02,65.04,65.0,65.02,204000.0,44.118,44.1316,44.1044,44.118,204000.0
2013-09-16 10:50:00,65.02,65.05,64.93,64.95,184000.0,44.118,44.1384,44.0569,44.0705,184000.0
2013-09-16 11:00:00,64.95,65.01,64.91,65.0,248000.0,44.0705,44.1112,44.0434,44.1044,248000.0
2013-09-16 11:10:00,65.0,65.02,64.89,64.89,125300.0,44.1044,44.118,44.0298,44.0298,125300.0
2013-09-16 11:20:00,64.89,64.99,64.89,64.98,183000.0,44.0298,44.0977,44.0298,44.0909,183000.0
2013-09-16 11:30:00,64.97,64.98,64.89,64.89,191100.0,44.0841,44.0909,44.0298,44.0298,191100.0
2013-09-16 11:40:00,64.89,64.97,64.87,64.95,157400.0,44.0298,44.0841,44.0162,44.0705,157400.0
2013-09-16 11:50:00,64.96,64.97,64.91,64.92,82100.0,44.0773,44.0841,44.0434,44.0502,82100.0
2013-09-16 12:00:00,64.92,64.96,64.92,64.95,103000.0,44.0502,44.0773,44.0502,44.0705,103000.0
2013-09-16 12:10:00,64.95,64.96,64.91,64.91,102000.0,44.0705,44.0773,44.0434,44.0434,102000.0
2013-09-16 12:20:00,64.91,64.95,64.9,64.92,120000.0,44.0434,44.0705,44.0366,44.0502,120000.0
2013-09-16 12:30:00,64.92,64.94,64.88,64.91,229200.0,44.0502,44.0637,44.023,44.0434,229200.0
2013-09-16 12:40:00,64.91,64.92,64.87,64.89,226200.0,44.0434,44.0502,44.0162,44.0298,226200.0
2013-09-16 12:50:00,64.88,64.91,64.83,64.86,111800.0,44.023,44.0434,43.9891,44.0094,111800.0
2013-09-16 13:00:00,64.86,64.86,64.81,64.82,189300.0,44.0094,44.0094,43.9755,43.9823,189300.0
2013-09-16 13:10:00,64.81,64.82,64.68,64.68,324600.0,43.9755,43.9823,43.8873,43.8873,324600.0
2013-09-16 13:20:00,64.69,64.72,64.68,64.7,134700.0,43.8941,43.9145,43.8873,43.9009,134700.0
2013-09-16 13:30:00,64.7,64.72,64.66,64.67,82900.0,43.9009,43.9145,43.8737,43.8805,82900.0
2013-09-16 13:40:00,64.67,64.67,64.56,64.64,97000.0,43.8805,43.8805,43.8059,43.8602,97000.0
2013-09-16 13:50:00,64.65,64.69,64.64,64.69,86200.0,43.867,43.8941,43.8602,43.8941,86200.0
2013-09-16 14:00:00,64.69,64.71,64.66,64.67,155800.0,43.8941,43.9077,43.8737,43.8805,155800.0
2013-09-16 14:10:00,64.67,64.71,64.62,64.69,347500.0,43.8805,43.9077,43.8466,43.8941,347500.0
2013-09-16 14:20:00,64.68,64.71,64.67,64.67,117500.0,43.8873,43.9077,43.8805,43.8805,117500.0
2013-09-16 14:30:00,64.67,64.68,64.63,64.66,146700.0,43.8805,43.8873,43.8534,43.8737,146700.0
2013-09-16 14:40:00,64.67,64.73,64.66,64.72,146200.0,43.8805,43.9212,43.8737,43.9145,146200.0
2013-09-16 14:50:00,64.71,64.74,64.66,64.67,218600.0,43.9077,43.928,43.8737,43.8805,218600.0
2013-09-16 15:00:00,64.67,64.72,64.66,64.72,107500.0,43.8805,43.9145,43.8737,43.9145,107500.0
2013-09-16 15:10:00,64.72,64.73,64.69,64.71,155500.0,43.9145,43.9212,43.8941,43.9077,155500.0
2013-09-16 15:20:00,64.71,64.71,64.62,64.64,225000.0,43.9077,43.9077,43.8466,43.8602,225000.0
2013-09-16 15:30:00,64.64,64.67,64.61,64.64,345000.0,43.8602,43.8805,43.8398,43.8602,345000.0
2013-09-16 15:40:00,64.64,64.64,64.56,64.59,696300.0,43.8602,43.8602,43.8059,43.8262,696300.0
2013-09-16 15:50:00,64.59,64.73,64.59,64.72,1184600.0,43.8262,43.9212,43.8262,43.9145,1184600.0
2013-09-17 09:30:00,64.85,65.21,64.69,65.03,539700.0,44.0027,44.2469,43.8941,44.1248,539700.0
2013-09-17 09:40:00,65.03,65.2,64.93,65.01,340900.0,44.1248,44.2401,44.0569,44.1112,340900.0
2013-09-17 09:50:00,65.01,65.05,64.86,64.87,297800.0,44.1112,44.1384,44.0094,44.0162,297800.0
2013-09-17 10:00:00,64.87,64.95,64.76,64.88,370000.0,44.0162,44.0705,43.9416,44.023,370000.0
2013-09-17 10:10:00,64.88,64.96,64.81,64.83,248400.0,44.023,44.0773,43.9755,43.9891,248400.0
2013-09-17 10:20:00,64.84,64.95,64.83,64.91,332500.0,43.9959,44.0705,43.9891,44.0434,332500.0
2013-09-17 10:30:00,64.92,64.93,64.77,64.8,215900.0,44.0502,44.0569,43.9484,43.9687,215900.0
2013-09-17 10:40:00,64.8,64.86,64.79,64.8,163400.0,43.9687,44.0094,43.962,43.9687,163400.0
2013-09-17 10:50:00,64.79,64.8,64.74,64.75,153600.0,43.962,43.9687,43.928,43.9348,153600.0
2013-09-17 11:00:00,64.75,64.79,64.71,64.71,120500.0,43.9348,43.962,43.9077,43.9077,120500.0
2013-09-17 11:10:00,64.7,64.73,64.67,64.69,127900.0,43.9009,43.9212,43.8805,43.8941,127900.0
2013-09-17 11:20:00,64.7,64.71,64.68,64.7,43500.0,43.9009,43.9077,43.8873,43.9009,43500.0
2013-09-17 11:30:00,64.71,64.74,64.68,64.7,40800.0,43.9077,43.928,43.8873,43.9009,40800.0
2013-09-17 11:40:00,64.7,64.77,64.7,64.76,88500.0,43.9009,43.9484,43.9009,43.9416,88500.0
2013-09-17 11:50:00,64.77,64.79,64.73,64.78,63900.0,43.9484,43.962,43.9212,43.9552,63900.0
2013-09-17 12:00:00,64.78,64.8,64.75,64.78,63800.0,43.9552,43.9687,43.9348,43.9552,63800.0
2013-09-17 12:10:00,64.79,64.81,64.77,64.8,72200.0,43.962,43.9755,43.9484,43.9687,72200.0
2013-09-17 12:20:00,64.8,64.8,64.77,64.79,12300.0,43.9687,43.9687,43.9484,43.962,12300.0
2013-09-17 12:30:00,64.79,64.8,64.75,64.75,41300.0,43.962,43.9687,43.9348,43.9348,41300.0
2013-09-17 12:40:00,64.75,64.76,64.7,64.73,181500.0,43.9348,43.9416,43.9009,43.9212,181500.0
2013-09-17 12:50:00,64.73,64.77,64.71,64.76,142300.0,43.9212,43.9484,43.9077,43.9416,142300.0
2013-09-17 13:00:00,64.76,64.79,64.72,64.72,73100.0,43.9416,43.962,43.9145,43.9145,73100.0
2013-09-17 13:10:00,64.73,64.74,64.68,64.69,64700.0,43.9212,43.928,43.8873,43.8941,64700.0
2013-09-17 13:20:00,64.68,64.69,64.65,64.65,59300.0,43.8873,43.8941,43.867,43.867,59300.0
2013-09-17 13:30:00,64.65,64.67,64.59,64.59,82500.0,43.867,43.8805,43.8262,43.8262,82500.0
2013-09-17 13:40:00,64.59,64.64,64.58,64.63,173700.0,43.8262,43.8602,43.8195,43.8534,173700.0
2013-09-17 13:50:00,64.62,64.64,64.6,64.61,40900.0,43.8466,43.8602,43.833,43.8398,40900.0
2013-09-17 14:00:00,64.61,64.62,64.58,64.59,36700.0,43.8398,43.8466,43.8195,43.8262,36700.0
2013-09-17 14:10:00,64.6,64.7,64.6,64.69,222600.0,43.833,43.9009,43.833,43.8941,222600.0
2013-09-17 14:20:00,64.68,64.71,64.65,64.65,195000.0,43.8873,43.9077,43.867,43.867,195000.0
2013-09-17 14:30:00,64.65,64.71,64.65,64.71,76100.0,43.867,43.9077,43.867,43.9077,76100.0
2013-09-17 14:40:00,64.7,64.72,64.65,64.67,97500.0,43.9009,43.9145,43.867,43.8805,97500.0
2013-09-17 14:50:00,64.66,64.7,64.66,64.68,110800.0,43.8737,43.9009,43.8737,43.8873,110800.0
2013-09-17 15:00:00,64.67,64.69,64.65,64.68,68600.0,43.8805,43.8941,43.867,43.8873,68600.0
2013-09-17 15:10:00,64.68,64.69,64.65,64.66,108900.0,43.8873,43.8941,43.867,43.8737,108900.0
2013-09-17 15:20:00,64.67,64.67,64.64,64.64,101500.0,43.8805,43.8805,43.8602,43.8602,101500.0
2013-09-17 15:30:00,64.64,64.65,64.61,64.64,110500.0,43.8602,43.867,43.8398,43.8602,110500.0
2013-09-17 15:40:00,64.64,64.69,64.62,64.69,201400.0,43.8602,43.8941,43.8466,43.8941,201400.0
2013-09-17 15:50:00,64.68,64.72,64.64,64.66,1186200.0,43.8873,43.9145,43.8602,43.8737,1186200.0
2013-09-18 09:30:00,64.65,64.79,64.55,64.55,345500.0,43.867,43.962,43.7991,43.7991,345500.0
2013-09-18 09:40:00,64.56,64.63,64.51,64.57,171800.0,43.8059,43.8534,43.772,43.8127,171800.0
2013-09-18 09:50:00,64.57,64.6,64.46,64.46,379000.0,43.8127,43.833,43.738,43.738,379000.0
2013-09-18 10:00:00,64.47,64.66,64.47,64.54,307800.0,43.7448,43.8737,43.7448,43.7923,307800.0
2013-09-18 10:10:00,64.54,64.57,64.42,64.47,142300.0,43.7923,43.8127,43.7109,43.7448,142300.0
2013-09-18 10:20:00,64.46,64.47,64.26,64.26,189100.0,43.738,43.7448,43.6023,43.6023,189100.0
2013-09-18 10:30:00,64.26,64.3,64.21,64.29,258600.0,43.6023,43.6295,43.5684,43.6227,258600.0
2013-09-18 10:40:00,64.29,64.29,64.14,64.15,279300.0,43.6227,43.6227,43.5209,43.5277,279300.0
2013-09-18 10:50:00,64.16,64.2,64.15,64.17,96600.0,43.5345,43.5616,43.5277,43.5413,96600.0
2013-09-18 11:00:00,64.18,64.2,64.13,64.18,215100.0,43.548,43.5616,43.5141,43.548,215100.0
2013-09-18 11:10:00,64.19,64.2,64.14,64.14,154100.0,43.5548,43.5616,43.5209,43.5209,154100.0
2013-09-18 11:20:00,64.15,64.15,64.06,64.08,178800.0,43.5277,43.5277,43.4666,43.4802,178800.0
2013-09-18 11:30:00,64.08,64.1,64.06,64.06,152900.0,43.4802,43.4938,43.4666,43.4666,152900.0
2013-09-18 11:40:00,64.07,64.08,63.99,64.05,475100.0,43.4734,43.4802,43.4191,43.4598,475100.0
2013-09-18 11:50:00,64.05,64.06,64.01,64.02,114800.0,43.4598,43.4666,43.4327,43.4395,114800.0
2013-09-18 12:00:00,64.03,64.04,63.98,63.99,348200.0,43.4463,43.4531,43.4123,43.4191,348200.0
2013-09-18 12:10:00,63.99,64.06,63.99,64.05,139900.0,43.4191,43.4666,43.4191,43.4598,139900.0
2013-09-18 12:20:00,64.06,64.08,64.05,64.08,133900.0,43.4666,43.4802,43.4598,43.4802,133900.0
2013-09-18 12:30:00,64.08,64.21,64.08,64.21,94400.0,43.4802,43.5684,43.4802,43.5684,94400.0
2013-09-18 12:40:00,64.21,64.25,64.2,64.25,63200.0,43.5684,43.5955,43.5616,43.5955,63200.0
2013-09-18 12:50:00,64.25,64.27,64.23,64.24,89200.0,43.5955,43.6091,43.582,43.5888,89200.0
2013-09-18 13:00:00,64.24,64.32,64.24,64.29,91400.0,43.5888,43.643,43.5888,43.6227,91400.0
2013-09-18 13:10:00,64.3,64.39,64.29,64.39,109900.0,43.6295,43.6905,43.6227,43.6905,109900.0
2013-09-18 13:20:00,64.39,64.44,64.37,64.37,172300.0,43.6905,43.7245,43.677,43.677,172300.0
2013-09-18 13:30:00,64.37,64.4,64.32,64.33,194500.0,43.677,43.6973,43.643,43.6498,194500.0
2013-09-18 13:40:00,64.33,64.34,64.28,64.28,94500.0,43.6498,43.6566,43.6159,43.6159,94500.0
2013-09-18 13:50:00,64.28,64.31,64.24,64.27,152700.0,43.6159,43.6363,43.5888,43.6091,152700.0
2013-09-18 14:00:00,64.27,65.7,64.27,65.55,2621500.0,43.6091,44.5794,43.6091,44.4776,2621500.0
2013-09-18 14:10:00,65.55,66.05,65.54,66.04,2184300.0,44.4776,44.8169,44.4708,44.8101,2184300.0
2013-09-18 14:20:00,66.04,66.32,66.0,66.01,1899100.0,44.8101,45.0001,44.783,44.7898,1899100.0
2013-09-18 14:30:00,66.01,66.23,66.01,66.22,1435700.0,44.7898,44.939,44.7898,44.9322,1435700.0
2013-09-18 14:40:00,66.22,66.46,66.16,66.41,1617200.0,44.9322,45.0951,44.8915,45.0612,1617200.0
2013-09-18 14:50:00,66.42,66.75,66.39,66.73,1275800.0,45.068,45.2919,45.0476,45.2783,1275800.0
2013-09-18 15:00:00,66.74,66.78,66.49,66.49,1414500.0,45.2851,45.3122,45.1155,45.1155,1414500.0
2013-09-18 15:10:00,66.5,66.53,66.32,66.33,580000.0,45.1222,45.1426,45.0001,45.0069,580000.0
2013-09-18 15:20:00,66.32,66.33,66.21,66.23,1131300.0,45.0001,45.0069,44.9255,44.939,1131300.0
2013-09-18 15:30:00,66.23,66.45,66.23,66.45,965800.0,44.939,45.0883,44.939,45.0883,965800.0
2013-09-18 15:40:00,66.45,66.67,66.44,66.61,2224600.0,45.0883,45.2376,45.0815,45.1969,2224600.0
2013-09-18 15:50:00,66.6,66.97,66.6,66.92,8644600.0,45.1901,45.4411,45.1901,45.4072,8644600.0
2013-09-19 09:30:00,66.97,67.14,66.9,67.0,1073500.0,45.4411,45.5565,45.3936,45.4615,1073500.0
2013-09-19 09:40:00,67.01,67.13,66.91,67.06,704800.0,45.4683,45.5497,45.4004,45.5022,704800.0
2013-09-19 09:50:00,67.05,67.17,66.74,67.12,4448200.0,45.4954,45.5769,45.2851,45.5429,4448200.0
2013-09-19 10:00:00,67.11,67.24,66.97,67.12,1025800.0,45.5361,45.6243,45.4411,45.5429,1025800.0
2013-09-19 10:10:00,67.11,67.24,67.05,67.23,561600.0,45.5361,45.6243,45.4954,45.6176,561600.0
2013-09-19 10:20:00,67.23,67.5,67.23,67.28,559900.0,45.6176,45.8008,45.6176,45.6515,559900.0
2013-09-19 10:30:00,67.28,67.32,67.11,67.24,446900.0,45.6515,45.6786,45.5361,45.6243,446900.0
2013-09-19 10:40:00,67.24,67.28,67.19,67.2,279400.0,45.6243,45.6515,45.5904,45.5972,279400.0
2013-09-19 10:50:00,67.21,67.21,67.1,67.14,132400.0,45.604,45.604,45.5294,45.5565,132400.0
2013-09-19 11:00:00,67.14,67.23,67.11,67.13,354900.0,45.5565,45.6176,45.5361,45.5497,354900.0
2013-09-19 11:10:00,67.13,67.26,67.12,67.24,332500.0,45.5497,45.6379,45.5429,45.6243,332500.0
2013-09-19 11:20:00,67.25,67.25,67.18,67.21,136300.0,45.6311,45.6311,45.5836,45.604,136300.0
2013-09-19 11:30:00,67.21,67.22,67.1,67.16,327300.0,45.604,45.6108,45.5294,45.5701,327300.0
2013-09-19 11:40:00,67.17,67.19,67.14,67.14,151500.0,45.5769,45.5904,45.5565,45.5565,151500.0
2013-09-19 11:50:00,67.14,67.18,67.09,67.17,193500.0,45.5565,45.5836,45.5226,45.5769,193500.0
2013-09-19 12:00:00,67.17,67.22,67.12,67.2,205300.0,45.5769,45.6108,45.5429,45.5972,205300.0
2013-09-19 12:10:00,67.21,67.23,67.15,67.15,160900.0,45.604,45.6176,45.5633,45.5633,160900.0
2013-09-19 12:20:00,67.14,67.17,67.1,67.16,341200.0,45.5565,45.5769,45.5294,45.5701,341200.0
2013-09-19 12:30:00,67.15,67.19,67.06,67.09,434100.0,45.5633,45.5904,45.5022,45.5226,434100.0
2013-09-19 12:40:00,67.09,67.1,67.03,67.04,246700.0,45.5226,45.5294,45.4819,45.4886,246700.0
2013-09-19 12:50:00,67.04,67.07,67.03,67.05,101200.0,45.4886,45.509,45.4819,45.4954,101200.0
2013-09-19 13:00:00,67.05,67.08,66.93,66.94,423800.0,45.4954,45.5158,45.414,45.4208,423800.0
2013-09-19 13:10:00,66.94,67.01,66.94,67.0,257900.0,45.4208,45.4683,45.4208,45.4615,257900.0
2013-09-19 13:20:00,67.01,67.02,66.98,67.02,255800.0,45.4683,45.4751,45.4479,45.4751,255800.0
2013-09-19 13:30:00,67.01,67.02,66.92,66.94,407600.0,45.4683,45.4751,45.4072,45.4208,407600.0
2013-09-19 13:40:00,66.93,66.98,66.86,66.87,494900.0,45.414,45.4479,45.3665,45.3733,494900.0
2013-09-19 13:50:00,66.87,66.87,66.79,66.8,380400.0,45.3733,45.3733,45.319,45.3258,380400.0
2013-09-19 14:00:00,66.8,66.81,66.71,66.73,514800.0,45.3258,45.3326,45.2647,45.2783,514800.0
2013-09-19 14:10:00,66.74,66.78,66.73,66.78,280000.0,45.2851,45.3122,45.2783,45.3122,280000.0
2013-09-19 14:20:00,66.77,66.78,66.74,66.75,123700.0,45.3054,45.3122,45.2851,45.2919,123700.0
2013-09-19 14:30:00,66.74,66.75,66.68,66.71,200700.0,45.2851,45.2919,45.2444,45.2647,200700.0
2013-09-19 14:40:00,66.71,66.73,66.69,66.71,170700.0,45.2647,45.2783,45.2512,45.2647,170700.0
2013-09-19 14:50:00,66.71,66.72,66.68,66.68,108400.0,45.2647,45.2715,45.2444,45.2444,108400.0
2013-09-19 15:00:00,66.69,66.77,66.68,66.76,239200.0,45.2512,45.3054,45.2444,45.2987,239200.0
2013-09-19 15:10:00,66.75,66.75,66.68,66.69,206000.0,45.2919,45.2919,45.2444,45.2512,206000.0
2013-09-19 15:20:00,66.7,66.75,66.69,66.71,171800.0,45.2579,45.2919,45.2512,45.2647,171800.0
2013-09-19 15:30:00,66.72,66.78,66.71,66.78,187600.0,45.2715,45.3122,45.2647,45.3122,187600.0
2013-09-19 15:40:00,66.78,66.84,66.76,66.8,523500.0,45.3122,45.3529,45.2987,45.3258,523500.0
2013-09-19 15:50:00,66.79,66.8,66.62,66.67,1539400.0,45.319,45.3258,45.2037,45.2376,1539400.0
2013-09-20 09:30:00,66.77,66.79,66.34,66.49,380600.0,45.3054,45.319,45.0137,45.1155,380600.0
2013-09-20 09:40:00,66.5,66.5,66.07,66.21,692800.0,45.1222,45.1222,44.8305,44.9255,692800.0
2013-09-20 09:50:00,66.21,66.31,66.14,66.18,679700.0,44.9255,44.9933,44.878,44.9051,679700.0
2013-09-20 10:00:00,66.19,66.24,66.1,66.16,395900.0,44.9119,44.9458,44.8508,44.8915,395900.0
2013-09-20 10:10:00,66.16,66.16,65.99,66.09,272000.0,44.8915,44.8915,44.7762,44.844,272000.0
2013-09-20 10:20:00,66.12,66.17,66.06,66.15,206800.0,44.8644,44.8983,44.8237,44.8848,206800.0
2013-09-20 10:30:00,66.15,66.21,66.1,66.16,259200.0,44.8848,44.9255,44.8508,44.8915,259200.0
2013-09-20 10:40:00,66.17,66.22,66.11,66.13,150800.0,44.8983,44.9322,44.8576,44.8712,150800.0
2013-09-20 10:50:00,66.12,66.12,65.97,66.03,178200.0,44.8644,44.8644,44.7626,44.8033,178200.0
2013-09-20 11:00:00,66.03,66.07,65.87,65.89,631500.0,44.8033,44.8305,44.6948,44.7083,631500.0
2013-09-20 11:10:00,65.89,65.95,65.88,65.92,325800.0,44.7083,44.749,44.7015,44.7287,325800.0
2013-09-20 11:20:00,65.93,65.93,65.82,65.87,208600.0,44.7355,44.7355,44.6608,44.6948,208600.0
2013-09-20 11:30:00,65.87,65.94,65.76,65.79,339000.0,44.6948,44.7423,44.6201,44.6405,339000.0
2013-09-20 11:40:00,65.79,65.82,65.75,65.75,167500.0,44.6405,44.6608,44.6133,44.6133,167500.0
2013-09-20 11:50:00,65.76,65.76,65.68,65.69,173700.0,44.6201,44.6201,44.5658,44.5726,173700.0
2013-09-20 12:00:00,65.69,65.79,65.67,65.77,328400.0,44.5726,44.6405,44.5591,44.6269,328400.0
2013-09-20 12:10:00,65.78,65.78,65.68,65.7,149600.0,44.6337,44.6337,44.5658,44.5794,149600.0
2013-09-20 12:20:00,65.71,65.71,65.62,65.64,270600.0,44.5862,44.5862,44.5251,44.5387,270600.0
2013-09-20 12:30:00,65.64,65.65,65.59,65.65,154900.0,44.5387,44.5455,44.5048,44.5455,154900.0
2013-09-20 12:40:00,65.65,65.71,65.65,65.69,161900.0,44.5455,44.5862,44.5455,44.5726,161900.0
2013-09-20 12:50:00,65.69,65.72,65.66,65.72,178400.0,44.5726,44.593,44.5523,44.593,178400.0
2013-09-20 13:00:00,65.72,65.76,65.71,65.76,167800.0,44.593,44.6201,44.5862,44.6201,167800.0
2013-09-20 13:10:00,65.76,65.78,65.68,65.69,191000.0,44.6201,44.6337,44.5658,44.5726,191000.0
2013-09-20 13:20:00,65.7,65.72,65.67,65.69,129600.0,44.5794,44.593,44.5591,44.5726,129600.0
2013-09-20 13:30:00,65.69,65.7,65.66,65.68,139700.0,44.5726,44.5794,44.5523,44.5658,139700.0
2013-09-20 13:40:00,65.67,65.67,65.56,65.61,314600.0,44.5591,44.5591,44.4844,44.5183,314600.0
2013-09-20 13:50:00,65.61,65.64,65.59,65.61,296000.0,44.5183,44.5387,44.5048,44.5183,296000.0
2013-09-20 14:00:00,65.61,65.61,65.55,65.58,293300.0,44.5183,44.5183,44.4776,44.498,293300.0
2013-09-20 14:10:00,65.58,65.6,65.55,65.6,174800.0,44.498,44.5116,44.4776,44.5116,174800.0
2013-09-20 14:20:00,65.6,65.71,65.59,65.71,169800.0,44.5116,44.5862,44.5048,44.5862,169800.0
2013-09-20 14:30:00,65.72,65.73,65.59,65.59,369200.0,44.593,44.5998,44.5048,44.5048,369200.0
2013-09-20 14:40:00,65.6,65.63,65.59,65.62,310900.0,44.5116,44.5319,44.5048,44.5251,310900.0
2013-09-20 14:50:00,65.63,65.67,65.59,65.66,254800.0,44.5319,44.5591,44.5048,44.5523,254800.0
2013-09-20 15:00:00,65.66,65.71,65.65,65.71,246300.0,44.5523,44.5862,44.5455,44.5862,246300.0
2013-09-20 15:10:00,65.71,65.71,65.6,65.61,538100.0,44.5862,44.5862,44.5116,44.5183,538100.0
2013-09-20 15:20:00,65.61,65.64,65.52,65.52,533800.0,44.5183,44.5387,44.4573,44.4573,533800.0
2013-09-20 15:30:00,65.52,65.53,65.39,65.48,869200.0,44.4573,44.4641,44.3691,44.4301,869200.0
2013-09-20 15:40:00,65.47,65.59,65.47,65.59,1561800.0,44.4234,44.5048,44.4234,44.5048,1561800.0
2013-09-20 15:50:00,65.58,65.67,65.51,65.52,3197000.0,44.498,44.5591,44.4505,44.4573,3197000.0
2013-09-23 09:30:00,65.51,65.51,65.13,65.26,466900.0,44.4505,44.4505,44.1927,44.2809,466900.0
2013-09-23 09:40:00,65.27,65.58,65.22,65.22,713200.0,44.2876,44.498,44.2537,44.2537,713200.0
2013-09-23 09:50:00,65.22,65.54,65.14,65.43,616300.0,44.2537,44.4708,44.1994,44.3962,616300.0
2013-09-23 10:00:00,65.43,65.66,65.41,65.65,383600.0,44.3962,44.5523,44.3826,44.5455,383600.0
2013-09-23 10:10:00,65.64,65.82,65.56,65.61,705700.0,44.5387,44.6608,44.4844,44.5183,705700.0
2013-09-23 10:20:00,65.61,65.61,65.52,65.55,279300.0,44.5183,44.5183,44.4573,44.4776,279300.0
2013-09-23 10:30:00,65.55,65.69,65.51,65.58,434300.0,44.4776,44.5726,44.4505,44.498,434300.0
2013-09-23 10:40:00,65.58,65.65,65.5,65.64,223300.0,44.498,44.5455,44.4437,44.5387,223300.0
2013-09-23 10:50:00,65.63,65.63,65.46,65.47,246500.0,44.5319,44.5319,44.4166,44.4234,246500.0
2013-09-23 11:00:00,65.47,65.54,65.41,65.42,114400.0,44.4234,44.4708,44.3826,44.3894,114400.0
2013-09-23 11:10:00,65.42,65.43,65.36,65.38,103800.0,44.3894,44.3962,44.3487,44.3623,103800.0
2013-09-23 11:20:00,65.38,65.45,65.34,65.39,125400.0,44.3623,44.4098,44.3351,44.3691,125400.0
2013-09-23 11:30:00,65.38,65.48,65.29,65.29,232000.0,44.3623,44.4301,44.3012,44.3012,232000.0
2013-09-23 11:40:00,65.29,65.36,65.28,65.36,123200.0,44.3012,44.3487,44.2944,44.3487,123200.0
2013-09-23 11:50:00,65.36,65.36,65.26,65.3,104600.0,44.3487,44.3487,44.2809,44.308,104600.0
2013-09-23 12:00:00,65.29,65.36,65.29,65.36,109300.0,44.3012,44.3487,44.3012,44.3487,109300.0
2013-09-23 12:10:00,65.36,65.38,65.33,65.34,163800.0,44.3487,44.3623,44.3284,44.3351,163800.0
2013-09-23 12:20:00,65.34,65.35,65.29,65.29,140600.0,44.3351,44.3419,44.3012,44.3012,140600.0
2013-09-23 12:30:00,65.3,65.3,65.23,65.23,182700.0,44.308,44.308,44.2605,44.2605,182700.0
2013-09-23 12:40:00,65.23,65.24,65.17,65.2,115000.0,44.2605,44.2673,44.2198,44.2401,115000.0
2013-09-23 12:50:00,65.2,65.25,65.19,65.24,129800.0,44.2401,44.2741,44.2334,44.2673,129800.0
2013-09-23 13:00:00,65.24,65.26,65.21,65.22,205800.0,44.2673,44.2809,44.2469,44.2537,205800.0
2013-09-23 13:10:00,65.22,65.23,65.11,65.11,200900.0,44.2537,44.2605,44.1791,44.1791,200900.0
2013-09-23 13:20:00,65.11,65.12,65.05,65.07,104700.0,44.1791,44.1859,44.1384,44.1519,104700.0
2013-09-23 13:30:00,65.07,65.07,65.03,65.03,61700.0,44.1519,44.1519,44.1248,44.1248,61700.0
2013-09-23 13:40:00,65.03,65.15,65.02,65.13,208200.0,44.1248,44.2062,44.118,44.1927,208200.0
2013-09-23 13:50:00,65.14,65.23,65.13,65.14,173700.0,44.1994,44.2605,44.1927,44.1994,173700.0
2013-09-23 14:00:00,65.14,65.18,65.13,65.16,103300.0,44.1994,44.2266,44.1927,44.213,103300.0
2013-09-23 14:10:00,65.16,65.17,65.13,65.14,56100.0,44.213,44.2198,44.1927,44.1994,56100.0
2013-09-23 14:20:00,65.14,65.16,65.07,65.09,201700.0,44.1994,44.213,44.1519,44.1655,201700.0
2013-09-23 14:30:00,65.09,65.13,65.07,65.11,145400.0,44.1655,44.1927,44.1519,44.1791,145400.0
2013-09-23 14:40:00,65.11,65.14,65.11,65.12,154800.0,44.1791,44.1994,44.1791,44.1859,154800.0
2013-09-23 14:50:00,65.12,65.19,65.12,65.17,168800.0,44.1859,44.2334,44.1859,44.2198,168800.0
2013-09-23 15:00:00,65.17,65.17,65.14,65.14,135200.0,44.2198,44.2198,44.1994,44.1994,135200.0
2013-09-23 15:10:00,65.14,65.16,65.11,65.12,177500.0,44.1994,44.213,44.1791,44.1859,177500.0
2013-09-23 15:20:00,65.13,65.14,65.07,65.09,495400.0,44.1927,44.1994,44.1519,44.1655,495400.0
2013-09-23 15:30:00,65.09,65.17,65.08,65.16,310000.0,44.1655,44.2198,44.1587,44.213,310000.0
2013-09-23 15:40:00,65.16,65.2,65.09,65.09,524900.0,44.213,44.2401,44.1655,44.1655,524900.0
2013-09-23 15:50:00,65.09,65.16,65.08,65.1,973100.0,44.1655,44.213,44.1587,44.1723,973100.0
2013-09-24 09:30:00,64.48,64.52,64.35,64.39,221600.0,44.1642,44.1916,44.0751,44.1025,221600.0
2013-09-24 09:40:00,64.38,64.38,64.13,64.14,288100.0,44.0957,44.0957,43.9245,43.9313,288100.0
2013-09-24 09:50:00,64.14,64.32,64.07,64.19,435000.0,43.9313,44.0546,43.8834,43.9656,435000.0
2013-09-24 10:00:00,64.21,64.33,64.14,64.26,361200.0,43.9793,44.0614,43.9313,44.0135,361200.0
2013-09-24 10:10:00,64.26,64.36,64.21,64.35,298200.0,44.0135,44.082,43.9793,44.0751,298200.0
2013-09-24 10:20:00,64.35,64.45,64.29,64.35,342200.0,44.0751,44.1436,44.034,44.0751,342200.0
2013-09-24 10:30:00,64.35,64.51,64.33,64.4,243900.0,44.0751,44.1847,44.0614,44.1094,243900.0
2013-09-24 10:40:00,64.4,64.54,64.4,64.45,355200.0,44.1094,44.2053,44.1094,44.1436,355200.0
2013-09-24 10:50:00,64.46,64.52,64.39,64.39,149700.0,44.1505,44.1916,44.1025,44.1025,149700.0
2013-09-24 11:00:00,64.4,64.49,64.4,64.45,155500.0,44.1094,44.171,44.1094,44.1436,155500.0
2013-09-24 11:10:00,64.45,64.48,64.39,64.41,144100.0,44.1436,44.1642,44.1025,44.1162,144100.0
2013-09-24 11:20:00,64.4,64.42,64.31,64.34,90600.0,44.1094,44.1231,44.0477,44.0683,90600.0
2013-09-24 11:30:00,64.33,64.48,64.33,64.47,204100.0,44.0614,44.1642,44.0614,44.1573,204100.0
2013-09-24 11:40:00,64.47,64.5,64.41,64.42,123000.0,44.1573,44.1779,44.1162,44.1231,123000.0
2013-09-24 11:50:00,64.42,64.5,64.41,64.46,96900.0,44.1231,44.1779,44.1162,44.1505,96900.0
2013-09-24 12:00:00,64.45,64.49,64.41,64.43,74700.0,44.1436,44.171,44.1162,44.1299,74700.0
2013-09-24 12:10:00,64.44,64.47,64.4,64.4,65800.0,44.1368,44.1573,44.1094,44.1094,65800.0
2013-09-24 12:20:00,64.41,64.43,64.39,64.39,67600.0,44.1162,44.1299,44.1025,44.1025,67600.0
2013-09-24 12:30:00,64.4,64.4,64.33,64.36,81300.0,44.1094,44.1094,44.0614,44.082,81300.0
2013-09-24 12:40:00,64.37,64.46,64.36,64.4,216300.0,44.0888,44.1505,44.082,44.1094,216300.0
2013-09-24 12:50:00,64.41,64.41,64.35,64.36,74500.0,44.1162,44.1162,44.0751,44.082,74500.0
2013-09-24 13:00:00,64.37,64.38,64.34,64.35,90500.0,44.0888,44.0957,44.0683,44.0751,90500.0
2013-09-24 13:10:00,64.35,64.42,64.35,64.37,81300.0,44.0751,44.1231,44.0751,44.0888,81300.0
2013-09-24 13:20:00,64.37,64.39,64.35,64.37,110300.0,44.0888,44.1025,44.0751,44.0888,110300.0
2013-09-24 13:30:00,64.37,64.42,64.36,64.42,156600.0,44.0888,44.1231,44.082,44.1231,156600.0
2013-09-24 13:40:00,64.42,64.44,64.34,64.34,131800.0,44.1231,44.1368,44.0683,44.0683,131800.0
2013-09-24 13:50:00,64.34,64.36,64.27,64.29,42400.0,44.0683,44.082,44.0204,44.034,42400.0
2013-09-24 14:00:00,64.29,64.43,64.28,64.43,110100.0,44.034,44.1299,44.0272,44.1299,110100.0
2013-09-24 14:10:00,64.43,64.44,64.37,64.4,77000.0,44.1299,44.1368,44.0888,44.1094,77000.0
2013-09-24 14:20:00,64.4,64.42,64.35,64.38,65700.0,44.1094,44.1231,44.0751,44.0957,65700.0
2013-09-24 14:30:00,64.37,64.43,64.34,64.42,119800.0,44.0888,44.1299,44.0683,44.1231,119800.0
2013-09-24 14:40:00,64.43,64.54,64.43,64.52,267400.0,44.1299,44.2053,44.1299,44.1916,267400.0
2013-09-24 14:50:00,64.51,64.54,64.48,64.48,325500.0,44.1847,44.2053,44.1642,44.1642,325500.0
2013-09-24 15:00:00,64.48,64.57,64.41,64.56,342200.0,44.1642,44.2258,44.1162,44.219,342200.0
2013-09-24 15:10:00,64.57,64.6,64.55,64.59,276300.0,44.2258,44.2464,44.2121,44.2395,276300.0
2013-09-24 15:20:00,64.59,64.61,64.46,64.49,312200.0,44.2395,44.2532,44.1505,44.171,312200.0
2013-09-24 15:30:00,64.49,64.5,64.35,64.36,445900.0,44.171,44.1779,44.0751,44.082,445900.0
2013-09-24 15:40:00,64.37,64.37,64.22,64.23,494800.0,44.0888,44.0888,43.9861,43.993,494800.0
2013-09-24 15:50:00,64.23,64.24,64.02,64.08,1146000.0,43.993,43.9998,43.8491,43.8902,1146000.0
2013-09-25 09:30:00,64.16,64.26,64.05,64.22,264700.0,43.945,44.0135,43.8697,43.9861,264700.0
2013-09-25 09:40:00,64.22,64.69,64.15,64.5,676600.0,43.9861,44.308,43.9382,44.1779,676600.0
2013-09-25 09:50:00,64.5,64.54,64.45,64.48,449200.0,44.1779,44.2053,44.1436,44.1642,449200.0
2013-09-25 10:00:00,64.48,64.6,64.36,64.37,895000.0,44.1642,44.2464,44.082,44.0888,895000.0
2013-09-25 10:10:00,64.37,64.38,64.21,64.26,352900.0,44.0888,44.0957,43.9793,44.0135,352900.0
2013-09-25 10:20:00,64.26,64.31,64.17,64.28,234000.0,44.0135,44.0477,43.9519,44.0272,234000.0
2013-09-25 10:30:00,64.28,64.29,64.11,64.15,248200.0,44.0272,44.034,43.9108,43.9382,248200.0
2013-09-25 10:40:00,64.15,64.2,64.1,64.2,117100.0,43.9382,43.9724,43.9039,43.9724,117100.0
2013-09-25 10:50:00,64.2,64.26,64.06,64.1,111100.0,43.9724,44.0135,43.8765,43.9039,111100.0
2013-09-25 11:00:00,64.11,64.11,63.99,64.04,119900.0,43.9108,43.9108,43.8286,43.8628,119900.0
2013-09-25 11:10:00,64.04,64.15,63.95,64.15,164000.0,43.8628,43.9382,43.8012,43.9382,164000.0
2013-09-25 11:20:00,64.14,64.29,64.14,64.27,139500.0,43.9313,44.034,43.9313,44.0204,139500.0
2013-09-25 11:30:00,64.27,64.38,64.26,64.38,167200.0,44.0204,44.0957,44.0135,44.0957,167200.0
2013-09-25 11:40:00,64.38,64.38,64.29,64.32,88400.0,44.0957,44.0957,44.034,44.0546,88400.0
2013-09-25 11:50:00,64.32,64.32,64.27,64.3,66600.0,44.0546,44.0546,44.0204,44.0409,66600.0
2013-09-25 12:00:00,64.3,64.3,64.2,64.2,88200.0,44.0409,44.0409,43.9724,43.9724,88200.0
2013-09-25 12:10:00,64.2,64.28,64.2,64.27,90900.0,43.9724,44.0272,43.9724,44.0204,90900.0
2013-09-25 12:20:00,64.28,64.28,64.07,64.11,149800.0,44.0272,44.0272,43.8834,43.9108,149800.0
2013-09-25 12:30:00,64.11,64.13,64.06,64.09,173200.0,43.9108,43.9245,43.8765,43.8971,173200.0
2013-09-25 12:40:00,64.08,64.1,64.01,64.09,59400.0,43.8902,43.9039,43.8423,43.8971,59400.0
2013-09-25 12:50:00,64.1,64.11,64.05,64.09,56200.0,43.9039,43.9108,43.8697,43.8971,56200.0
2013-09-25 13:00:00,64.11,64.15,64.11,64.11,51800.0,43.9108,43.9382,43.9108,43.9108,51800.0
2013-09-25 13:10:00,64.11,64.16,64.11,64.14,38000.0,43.9108,43.945,43.9108,43.9313,38000.0
2013-09-25 13:20:00,64.13,64.15,64.08,64.09,46100.0,43.9245,43.9382,43.8902,43.8971,46100.0
2013-09-25 13:30:00,64.09,64.09,63.95,63.98,95200.0,43.8971,43.8971,43.8012,43.8217,95200.0
2013-09-25 13:40:00,63.99,64.01,63.94,63.97,70200.0,43.8286,43.8423,43.7943,43.8149,70200.0
2013-09-25 13:50:00,63.97,64.02,63.87,64.0,110100.0,43.8149,43.8491,43.7464,43.8354,110100.0
2013-09-25 14:00:00,64.0,64.09,64.0,64.03,62700.0,43.8354,43.8971,43.8354,43.856,62700.0
2013-09-25 14:10:00,64.03,64.09,64.01,64.04,99700.0,43.856,43.8971,43.8423,43.8628,99700.0
2013-09-25 14:20:00,64.05,64.1,64.04,64.08,75900.0,43.8697,43.9039,43.8628,43.8902,75900.0
2013-09-25 14:30:00,64.08,64.1,64.05,64.1,74800.0,43.8902,43.9039,43.8697,43.9039,74800.0
2013-09-25 14:40:00,64.09,64.14,64.09,64.13,150400.0,43.8971,43.9313,43.8971,43.9245,150400.0
2013-09-25 14:50:00,64.13,64.19,64.12,64.16,160200.0,43.9245,43.9656,43.9176,43.945,160200.0
2013-09-25 15:00:00,64.16,64.21,64.14,64.2,119400.0,43.945,43.9793,43.9313,43.9724,119400.0
2013-09-25 15:10:00,64.2,64.33,64.2,64.32,87200.0,43.9724,44.0614,43.9724,44.0546,87200.0
2013-09-25 15:20:00,64.33,64.33,64.2,64.24,226600.0,44.0614,44.0614,43.9724,43.9998,226600.0
2013-09-25 15:30:00,64.23,64.3,64.21,64.28,114100.0,43.993,44.0409,43.9793,44.0272,114100.0
2013-09-25 15:40:00,64.28,64.39,64.27,64.36,289500.0,44.0272,44.1025,44.0204,44.082,289500.0
2013-09-25 15:50:00,64.36,64.37,64.27,64.31,683800.0,44.082,44.0888,44.0204,44.0477,683800.0
2013-09-26 09:30:00,64.38,64.44,64.2,64.43,238000.0,44.0957,44.1368,43.9724,44.1299,238000.0
2013-09-26 09:40:00,64.42,64.66,64.36,64.59,173900.0,44.1231,44.2875,44.082,44.2395,173900.0
2013-09-26 09:50:00,64.57,64.57,64.33,64.48,123500.0,44.2258,44.2258,44.0614,44.1642,123500.0
2013-09-26 10:00:00,64.48,64.63,64.44,64.51,168000.0,44.1642,44.2669,44.1368,44.1847,168000.0
2013-09-26 10:10:00,64.51,64.64,64.43,64.62,151900.0,44.1847,44.2738,44.1299,44.2601,151900.0
2013-09-26 10:20:00,64.63,64.63,64.51,64.57,83200.0,44.2669,44.2669,44.1847,44.2258,83200.0
2013-09-26 10:30:00,64.58,64.71,64.58,64.71,70300.0,44.2327,44.3217,44.2327,44.3217,70300.0
2013-09-26 10:40:00,64.71,64.71,64.44,64.56,152400.0,44.3217,44.3217,44.1368,44.219,152400.0
2013-09-26 10:50:00,64.56,64.56,64.45,64.53,144600.0,44.219,44.219,44.1436,44.1984,144600.0
2013-09-26 11:00:00,64.53,64.53,64.44,64.52,67100.0,44.1984,44.1984,44.1368,44.1916,67100.0
2013-09-26 11:10:00,64.51,64.52,64.39,64.47,74800.0,44.1847,44.1916,44.1025,44.1573,74800.0
2013-09-26 11:20:00,64.47,64.57,64.46,64.56,80500.0,44.1573,44.2258,44.1505,44.219,80500.0
2013-09-26 11:30:00,64.57,64.59,64.51,64.51,62900.0,44.2258,44.2395,44.1847,44.1847,62900.0
2013-09-26 11:40:00,64.51,64.57,64.48,64.48,50800.0,44.1847,44.2258,44.1642,44.1642,50800.0
2013-09-26 11:50:00,64.49,64.52,64.46,64.47,35300.0,44.171,44.1916,44.1505,44.1573,35300.0
2013-09-26 12:00:00,64.47,64.48,64.39,64.43,130600.0,44.1573,44.1642,44.1025,44.1299,130600.0
2013-09-26 12:10:00,64.43,64.43,64.33,64.34,16500.0,44.1299,44.1299,44.0614,44.0683,16500.0
2013-09-26 12:20:00,64.34,64.46,64.34,64.45,35600.0,44.0683,44.1505,44.0683,44.1436,35600.0
2013-09-26 12:30:00,64.45,64.49,64.45,64.49,29400.0,44.1436,44.171,44.1436,44.171,29400.0
2013-09-26 12:40:00,64.5,64.54,64.48,64.49,52900.0,44.1779,44.2053,44.1642,44.171,52900.0
2013-09-26 12:50:00,64.49,64.5,64.43,64.49,40800.0,44.171,44.1779,44.1299,44.171,40800.0
2013-09-26 13:00:00,64.49,64.51,64.45,64.5,30000.0,44.171,44.1847,44.1436,44.1779,30000.0
2013-09-26 13:10:00,64.5,64.53,64.48,64.5,46100.0,44.1779,44.1984,44.1642,44.1779,46100.0
2013-09-26 13:20:00,64.49,64.54,64.49,64.53,40600.0,44.171,44.2053,44.171,44.1984,40600.0
2013-09-26 13:30:00,64.53,64.55,64.46,64.47,81300.0,44.1984,44.2121,44.1505,44.1573,81300.0
2013-09-26 13:40:00,64.48,64.5,64.42,64.47,74100.0,44.1642,44.1779,44.1231,44.1573,74100.0
2013-09-26 13:50:00,64.47,64.5,64.47,64.49,38800.0,44.1573,44.1779,44.1573,44.171,38800.0
2013-09-26 14:00:00,64.5,64.53,64.46,64.5,88200.0,44.1779,44.1984,44.1505,44.1779,88200.0
2013-09-26 14:10:00,64.49,64.53,64.46,64.48,42000.0,44.171,44.1984,44.1505,44.1642,42000.0
2013-09-26 14:20:00,64.48,64.49,64.45,64.48,58200.0,44.1642,44.171,44.1436,44.1642,58200.0
2013-09-26 14:30:00,64.49,64.49,64.43,64.45,92700.0,44.171,44.171,44.1299,44.1436,92700.0
2013-09-26 14:40:00,64.45,64.45,64.4,64.44,80600.0,44.1436,44.1436,44.1094,44.1368,80600.0
2013-09-26 14:50:00,64.44,64.44,64.39,64.39,58200.0,44.1368,44.1368,44.1025,44.1025,58200.0
2013-09-26 15:00:00,64.39,64.39,64.35,64.39,93300.0,44.1025,44.1025,44.0751,44.1025,93300.0
2013-09-26 15:10:00,64.39,64.39,64.31,64.31,89000.0,44.1025,44.1025,44.0477,44.0477,89000.0
2013-09-26 15:20:00,64.31,64.36,64.3,64.33,97400.0,44.0477,44.082,44.0409,44.0614,97400.0
2013-09-26 15:30:00,64.32,64.38,64.3,64.37,151300.0,44.0546,44.0957,44.0409,44.0888,151300.0
2013-09-26 15:40:00,64.38,64.52,64.37,64.52,389900.0,44.0957,44.1916,44.0888,44.1916,389900.0
2013-09-26 15:50:00,64.52,64.69,64.49,64.67,682200.0,44.1916,44.308,44.171,44.2943,682200.0
2013-09-27 09:30:00,64.49,64.67,64.41,64.56,143700.0,44.171,44.2943,44.1162,44.219,143700.0
2013-09-27 09:40:00,64.56,64.78,64.52,64.58,286700.0,44.219,44.3697,44.1916,44.2327,286700.0
2013-09-27 09:50:00,64.59,64.59,64.36,64.57,268100.0,44.2395,44.2395,44.082,44.2258,268100.0
2013-09-27 10:00:00,64.57,64.57,64.41,64.53,269200.0,44.2258,44.2258,44.1162,44.1984,269200.0
2013-09-27 10:10:00,64.53,64.6,64.38,64.53,451200.0,44.1984,44.2464,44.0957,44.1984,451200.0
2013-09-27 10:20:00,64.54,64.54,64.42,64.47,112800.0,44.2053,44.2053,44.1231,44.1573,112800.0
2013-09-27 10:30:00,64.47,64.59,64.45,64.49,147300.0,44.1573,44.2395,44.1436,44.171,147300.0
2013-09-27 10:40:00,64.5,64.51,64.31,64.32,96500.0,44.1779,44.1847,44.0477,44.0546,96500.0
2013-09-27 10:50:00,64.32,64.42,64.29,64.31,128200.0,44.0546,44.1231,44.034,44.0477,128200.0
2013-09-27 11:00:00,64.32,64.34,64.22,64.28,112400.0,44.0546,44.0683,43.9861,44.0272,112400.0
2013-09-27 11:10:00,64.27,64.29,64.11,64.17,153500.0,44.0204,44.034,43.9108,43.9519,153500.0
2013-09-27 11:20:00,64.17,64.21,64.14,64.17,148100.0,43.9519,43.9793,43.9313,43.9519,148100.0
2013-09-27 11:30:00,64.17,64.26,64.11,64.18,166600.0,43.9519,44.0135,43.9108,43.9587,166600.0
2013-09-27 11:40:00,64.17,64.22,64.12,64.17,69500.0,43.9519,43.9861,43.9176,43.9519,69500.0
2013-09-27 11:50:00,64.17,64.24,64.17,64.2,47900.0,43.9519,43.9998,43.9519,43.9724,47900.0
2013-09-27 12:00:00,64.19,64.22,64.09,64.13,52400.0,43.9656,43.9861,43.8971,43.9245,52400.0
2013-09-27 12:10:00,64.12,64.22,64.1,64.19,88200.0,43.9176,43.9861,43.9039,43.9656,88200.0
2013-09-27 12:20:00,64.2,64.25,64.17,64.17,76700.0,43.9724,44.0067,43.9519,43.9519,76700.0
2013-09-27 12:30:00,64.18,64.26,64.16,64.17,77200.0,43.9587,44.0135,43.945,43.9519,77200.0
2013-09-27 12:40:00,64.17,64.2,64.07,64.11,57800.0,43.9519,43.9724,43.8834,43.9108,57800.0
2013-09-27 12:50:00,64.1,64.17,64.09,64.14,52400.0,43.9039,43.9519,43.8971,43.9313,52400.0
2013-09-27 13:00:00,64.14,64.17,64.06,64.13,62200.0,43.9313,43.9519,43.8765,43.9245,62200.0
2013-09-27 13:10:00,64.14,64.19,64.14,64.17,18400.0,43.9313,43.9656,43.9313,43.9519,18400.0
2013-09-27 13:20:00,64.17,64.17,64.09,64.1,52600.0,43.9519,43.9519,43.8971,43.9039,52600.0
2013-09-27 13:30:00,64.1,64.18,64.08,64.16,78500.0,43.9039,43.9587,43.8902,43.945,78500.0
2013-09-27 13:40:00,64.17,64.2,64.15,64.15,31700.0,43.9519,43.9724,43.9382,43.9382,31700.0
2013-09-27 13:50:00,64.16,64.2,64.14,64.15,66300.0,43.945,43.9724,43.9313,43.9382,66300.0
2013-09-27 14:00:00,64.16,64.24,64.15,64.17,65600.0,43.945,43.9998,43.9382,43.9519,65600.0
2013-09-27 14:10:00,64.17,64.19,64.14,64.17,82300.0,43.9519,43.9656,43.9313,43.9519,82300.0
2013-09-27 14:20:00,64.17,64.29,64.16,64.29,67900.0,43.9519,44.034,43.945,44.034,67900.0
2013-09-27 14:30:00,64.29,64.29,64.21,64.27,100100.0,44.034,44.034,43.9793,44.0204,100100.0
2013-09-27 14:40:00,64.27,64.34,64.27,64.34,57000.0,44.0204,44.0683,44.0204,44.0683,57000.0
2013-09-27 14:50:00,64.34,64.39,64.31,64.32,124700.0,44.0683,44.1025,44.0477,44.0546,124700.0
2013-09-27 15:00:00,64.32,64.35,64.31,64.31,45600.0,44.0546,44.0751,44.0477,44.0477,45600.0
2013-09-27 15:10:00,64.31,64.36,64.19,64.26,415000.0,44.0477,44.082,43.9656,44.0135,415000.0
2013-09-27 15:20:00,64.26,64.35,64.25,64.34,153300.0,44.0135,44.0751,44.0067,44.0683,153300.0
2013-09-27 15:30:00,64.35,64.37,64.27,64.35,360200.0,44.0751,44.0888,44.0204,44.0751,360200.0
2013-09-27 15:40:00,64.35,64.41,64.31,64.31,178300.0,44.0751,44.1162,44.0477,44.0477,178300.0
2013-09-27 15:50:00,64.31,64.46,64.31,64.42,274600.0,44.0477,44.1505,44.0477,44.1231,274600.0
2013-09-30 09:30:00,64.07,64.52,64.0,64.37,164900.0,43.8834,44.1916,43.8354,44.0888,164900.0
2013-09-30 09:40:00,64.4,64.52,64.25,64.25,232400.0,44.1094,44.1916,44.0067,44.0067,232400.0
2013-09-30 09:50:00,64.25,64.35,63.99,63.99,374000.0,44.0067,44.0751,43.8286,43.8286,374000.0
2013-09-30 10:00:00,64.0,64.22,63.98,64.06,338900.0,43.8354,43.9861,43.8217,43.8765,338900.0
2013-09-30 10:10:00,64.08,64.08,63.91,64.06,207800.0,43.8902,43.8902,43.7738,43.8765,207800.0
2013-09-30 10:20:00,64.08,64.08,63.89,63.9,186600.0,43.8902,43.8902,43.7601,43.7669,186600.0
2013-09-30 10:30:00,63.9,64.05,63.86,64.03,276800.0,43.7669,43.8697,43.7395,43.856,276800.0
2013-09-30 10:40:00,64.04,64.08,63.95,63.96,444100.0,43.8628,43.8902,43.8012,43.808,444100.0
2013-09-30 10:50:00,63.97,63.99,63.91,63.95,224300.0,43.8149,43.8286,43.7738,43.8012,224300.0
2013-09-30 11:00:00,63.96,63.99,63.83,63.83,74000.0,43.808,43.8286,43.719,43.719,74000.0
2013-09-30 11:10:00,63.83,63.93,63.82,63.9,181600.0,43.719,43.7875,43.7121,43.7669,181600.0
2013-09-30 11:20:00,63.91,63.93,63.86,63.9,67200.0,43.7738,43.7875,43.7395,43.7669,67200.0
2013-09-30 11:30:00,63.91,63.93,63.84,63.88,146100.0,43.7738,43.7875,43.7258,43.7532,146100.0
2013-09-30 11:40:00,63.88,63.9,63.82,63.87,76300.0,43.7532,43.7669,43.7121,43.7464,76300.0
2013-09-30 11:50:00,63.87,63.87,63.81,63.82,85800.0,43.7464,43.7464,43.7053,43.7121,85800.0
2013-09-30 12:00:00,63.81,63.85,63.78,63.82,117300.0,43.7053,43.7327,43.6847,43.7121,117300.0
2013-09-30 12:10:00,63.81,63.82,63.76,63.79,72300.0,43.7053,43.7121,43.671,43.6916,72300.0
2013-09-30 12:20:00,63.8,63.82,63.76,63.81,61700.0,43.6984,43.7121,43.671,43.7053,61700.0
2013-09-30 12:30:00,63.8,63.82,63.68,63.7,110400.0,43.6984,43.7121,43.6162,43.6299,110400.0
2013-09-30 12:40:00,63.7,63.75,63.68,63.72,65700.0,43.6299,43.6642,43.6162,43.6436,65700.0
2013-09-30 12:50:00,63.71,63.71,63.63,63.7,149700.0,43.6368,43.6368,43.582,43.6299,149700.0
2013-09-30 13:00:00,63.7,63.82,63.7,63.79,129100.0,43.6299,43.7121,43.6299,43.6916,129100.0
2013-09-30 13:10:00,63.8,63.99,63.76,63.98,104400.0,43.6984,43.8286,43.671,43.8217,104400.0
2013-09-30 13:20:00,63.99,63.99,63.88,63.89,83500.0,43.8286,43.8286,43.7532,43.7601,83500.0
2013-09-30 13:30:00,63.89,63.93,63.86,63.87,185400.0,43.7601,43.7875,43.7395,43.7464,185400.0
2013-09-30 13:40:00,63.88,63.92,63.82,63.91,78500.0,43.7532,43.7806,43.7121,43.7738,78500.0
2013-09-30 13:50:00,63.92,63.92,63.78,63.82,97900.0,43.7806,43.7806,43.6847,43.7121,97900.0
2013-09-30 14:00:00,63.83,63.96,63.82,63.94,187600.0,43.719,43.808,43.7121,43.7943,187600.0
2013-09-30 14:10:00,63.95,63.96,63.9,63.95,77800.0,43.8012,43.808,43.7669,43.8012,77800.0
2013-09-30 14:20:00,63.95,63.98,63.89,63.97,72300.0,43.8012,43.8217,43.7601,43.8149,72300.0
2013-09-30 14:30:00,63.97,64.02,63.95,63.99,62100.0,43.8149,43.8491,43.8012,43.8286,62100.0
2013-09-30 14:40:00,63.98,63.99,63.95,63.96,43900.0,43.8217,43.8286,43.8012,43.808,43900.0
2013-09-30 14:50:00,63.97,63.97,63.89,63.9,55900.0,43.8149,43.8149,43.7601,43.7669,55900.0
2013-09-30 15:00:00,63.9,63.9,63.76,63.8,245400.0,43.7669,43.7669,43.671,43.6984,245400.0
2013-09-30 15:10:00,63.79,63.8,63.67,63.74,350200.0,43.6916,43.6984,43.6094,43.6573,350200.0
2013-09-30 15:20:00,63.73,63.74,63.66,63.68,445900.0,43.6505,43.6573,43.6025,43.6162,445900.0
2013-09-30 15:30:00,63.68,63.69,63.57,63.6,622200.0,43.6162,43.6231,43.5409,43.5614,622200.0
2013-09-30 15:40:00,63.6,63.71,63.57,63.64,828000.0,43.5614,43.6368,43.5409,43.5888,828000.0
2013-09-30 15:50:00,63.64,63.81,63.63,63.79,1262800.0,43.5888,43.7053,43.582,43.6916,1262800.0
2013-10-01 09:30:00,63.78,64.18,63.65,63.86,370500.0,43.6847,43.9587,43.5957,43.7395,370500.0
2013-10-01 09:40:00,63.86,64.24,63.73,64.23,561500.0,43.7395,43.9998,43.6505,43.993,561500.0
2013-10-01 09:50:00,64.22,64.37,64.17,64.35,285000.0,43.9861,44.0888,43.9519,44.0751,285000.0
2013-10-01 10:00:00,64.39,64.45,64.23,64.45,463900.0,44.1025,44.1436,43.993,44.1436,463900.0
2013-10-01 10:10:00,64.46,64.6,64.42,64.5,497500.0,44.1505,44.2464,44.1231,44.1779,497500.0
2013-10-01 10:20:00,64.5,64.58,64.47,64.5,320000.0,44.1779,44.2327,44.1573,44.1779,320000.0
2013-10-01 10:30:00,64.5,64.63,64.49,64.58,257600.0,44.1779,44.2669,44.171,44.2327,257600.0
2013-10-01 10:40:00,64.58,64.7,64.58,64.67,214300.0,44.2327,44.3149,44.2327,44.2943,214300.0
2013-10-01 10:50:00,64.66,64.73,64.61,64.71,368400.0,44.2875,44.3354,44.2532,44.3217,368400.0
2013-10-01 11:00:00,64.71,64.83,64.68,64.83,391900.0,44.3217,44.4039,44.3012,44.4039,391900.0
2013-10-01 11:10:00,64.83,64.88,64.79,64.84,372100.0,44.4039,44.4382,44.3765,44.4108,372100.0
2013-10-01 11:20:00,64.84,64.93,64.83,64.92,195200.0,44.4108,44.4724,44.4039,44.4656,195200.0
2013-10-01 11:30:00,64.92,65.08,64.92,65.06,223800.0,44.4656,44.5751,44.4656,44.5614,223800.0
2013-10-01 11:40:00,65.06,65.24,65.06,65.22,275900.0,44.5614,44.6847,44.5614,44.671,275900.0
2013-10-01 11:50:00,65.23,65.23,65.02,65.02,271400.0,44.6779,44.6779,44.534,44.534,271400.0
2013-10-01 12:00:00,65.02,65.05,64.94,64.96,123400.0,44.534,44.5546,44.4793,44.493,123400.0
2013-10-01 12:10:00,64.95,64.97,64.81,64.84,113100.0,44.4861,44.4998,44.3902,44.4108,113100.0
2013-10-01 12:20:00,64.85,64.92,64.84,64.89,152900.0,44.4176,44.4656,44.4108,44.445,152900.0
2013-10-01 12:30:00,64.89,64.94,64.87,64.93,228200.0,44.445,44.4793,44.4313,44.4724,228200.0
2013-10-01 12:40:00,64.94,65.06,64.94,65.04,176900.0,44.4793,44.5614,44.4793,44.5477,176900.0
2013-10-01 12:50:00,65.04,65.08,65.03,65.07,136500.0,44.5477,44.5751,44.5409,44.5683,136500.0
2013-10-01 13:00:00,65.07,65.09,65.04,65.09,74500.0,44.5683,44.582,44.5477,44.582,74500.0
2013-10-01 13:10:00,65.1,65.12,65.07,65.1,133500.0,44.5888,44.6025,44.5683,44.5888,133500.0
2013-10-01 13:20:00,65.1,65.1,65.03,65.05,96400.0,44.5888,44.5888,44.5409,44.5546,96400.0
2013-10-01 13:30:00,65.05,65.06,64.94,64.97,127400.0,44.5546,44.5614,44.4793,44.4998,127400.0
2013-10-01 13:40:00,64.97,65.01,64.95,64.98,116900.0,44.4998,44.5272,44.4861,44.5066,116900.0
2013-10-01 13:50:00,64.98,64.99,64.92,64.98,96900.0,44.5066,44.5135,44.4656,44.5066,96900.0
2013-10-01 14:00:00,64.98,64.99,64.88,64.89,65600.0,44.5066,44.5135,44.4382,44.445,65600.0
2013-10-01 14:10:00,64.9,64.9,64.81,64.83,134400.0,44.4519,44.4519,44.3902,44.4039,134400.0
2013-10-01 14:20:00,64.82,64.83,64.68,64.68,169700.0,44.3971,44.4039,44.3012,44.3012,169700.0
2013-10-01 14:30:00,64.68,64.71,64.54,64.66,274600.0,44.3012,44.3217,44.2053,44.2875,274600.0
2013-10-01 14:40:00,64.66,64.73,64.64,64.7,365600.0,44.2875,44.3354,44.2738,44.3149,365600.0
2013-10-01 14:50:00,64.7,64.72,64.66,64.71,112500.0,44.3149,44.3286,44.2875,44.3217,112500.0
2013-10-01 15:00:00,64.7,64.72,64.62,64.64,191100.0,44.3149,44.3286,44.2601,44.2738,191100.0
2013-10-01 15:10:00,64.64,64.75,64.64,64.69,104000.0,44.2738,44.3491,44.2738,44.308,104000.0
2013-10-01 15:20:00,64.68,64.68,64.61,64.67,108100.0,44.3012,44.3012,44.2532,44.2943,108100.0
2013-10-01 15:30:00,64.66,64.77,64.66,64.74,186700.0,44.2875,44.3628,44.2875,44.3423,186700.0
2013-10-01 15:40:00,64.75,64.76,64.57,64.59,382800.0,44.3491,44.356,44.2258,44.2395,382800.0
2013-10-01 15:50:00,64.59,64.77,64.52,64.76,1958000.0,44.2395,44.3628,44.1916,44.356,1958000.0
2013-10-02 09:30:00,64.46,64.68,64.39,64.42,478000.0,44.1505,44.3012,44.1025,44.1231,478000.0
2013-10-02 09:40:00,64.42,64.62,64.38,64.56,526900.0,44.1231,44.2601,44.0957,44.219,526900.0
2013-10-02 09:50:00,64.55,64.59,64.42,64.5,654900.0,44.2121,44.2395,44.1231,44.1779,654900.0
2013-10-02 10:00:00,64.49,64.56,64.31,64.35,320400.0,44.171,44.219,44.0477,44.0751,320400.0
2013-10-02 10:10:00,64.35,64.39,64.25,64.28,382600.0,44.0751,44.1025,44.0067,44.0272,382600.0
2013-10-02 10:20:00,64.27,64.3,64.22,64.29,270300.0,44.0204,44.0409,43.9861,44.034,270300.0
2013-10-02 10:30:00,64.28,64.28,64.13,64.26,506600.0,44.0272,44.0272,43.9245,44.0135,506600.0
2013-10-02 10:40:00,64.26,64.26,64.13,64.17,294000.0,44.0135,44.0135,43.9245,43.9519,294000.0
2013-10-02 10:50:00,64.17,64.24,64.14,64.2,282700.0,43.9519,43.9998,43.9313,43.9724,282700.0
2013-10-02 11:00:00,64.2,64.23,64.16,64.2,126700.0,43.9724,43.993,43.945,43.9724,126700.0
2013-10-02 11:10:00,64.2,64.36,64.2,64.35,130500.0,43.9724,44.082,43.9724,44.0751,130500.0
2013-10-02 11:20:00,64.36,64.41,64.34,64.35,155000.0,44.082,44.1162,44.0683,44.0751,155000.0
2013-10-02 11:30:00,64.35,64.44,64.31,64.31,121300.0,44.0751,44.1368,44.0477,44.0477,121300.0
2013-10-02 11:40:00,64.31,64.34,64.24,64.31,84400.0,44.0477,44.0683,43.9998,44.0477,84400.0
2013-10-02 11:50:00,64.31,64.37,64.3,64.36,39900.0,44.0477,44.0888,44.0409,44.082,39900.0
2013-10-02 12:00:00,64.36,64.39,64.34,64.36,52700.0,44.082,44.1025,44.0683,44.082,52700.0
2013-10-02 12:10:00,64.36,64.47,64.35,64.46,91500.0,44.082,44.1573,44.0751,44.1505,91500.0
2013-10-02 12:20:00,64.47,64.49,64.44,64.47,102300.0,44.1573,44.171,44.1368,44.1573,102300.0
2013-10-02 12:30:00,64.48,64.54,64.48,64.54,102100.0,44.1642,44.2053,44.1642,44.2053,102100.0
2013-10-02 12:40:00,64.53,64.59,64.52,64.53,47300.0,44.1984,44.2395,44.1916,44.1984,47300.0
2013-10-02 12:50:00,64.53,64.68,64.52,64.67,62800.0,44.1984,44.3012,44.1916,44.2943,62800.0
2013-10-02 13:00:00,64.67,64.78,64.66,64.72,144900.0,44.2943,44.3697,44.2875,44.3286,144900.0
2013-10-02 13:10:00,64.71,64.78,64.7,64.76,192600.0,44.3217,44.3697,44.3149,44.356,192600.0
2013-10-02 13:20:00,64.76,64.82,64.75,64.81,48200.0,44.356,44.3971,44.3491,44.3902,48200.0
2013-10-02 13:30:00,64.81,64.83,64.77,64.8,63800.0,44.3902,44.4039,44.3628,44.3834,63800.0
2013-10-02 13:40:00,64.8,64.81,64.72,64.73,249800.0,44.3834,44.3902,44.3286,44.3354,249800.0
2013-10-02 13:50:00,64.73,64.76,64.69,64.7,99200.0,44.3354,44.356,44.308,44.3149,99200.0
2013-10-02 14:00:00,64.7,64.72,64.65,64.67,120400.0,44.3149,44.3286,44.2806,44.2943,120400.0
2013-10-02 14:10:00,64.67,64.69,64.63,64.65,45700.0,44.2943,44.308,44.2669,44.2806,45700.0
2013-10-02 14:20:00,64.65,64.68,64.65,64.67,24000.0,44.2806,44.3012,44.2806,44.2943,24000.0
2013-10-02 14:30:00,64.66,64.68,64.6,64.62,64300.0,44.2875,44.3012,44.2464,44.2601,64300.0
2013-10-02 14:40:00,64.61,64.63,64.58,64.6,58100.0,44.2532,44.2669,44.2327,44.2464,58100.0
2013-10-02 14:50:00,64.6,64.62,64.55,64.59,64300.0,44.2464,44.2601,44.2121,44.2395,64300.0
2013-10-02 15:00:00,64.59,64.6,64.55,64.58,84700.0,44.2395,44.2464,44.2121,44.2327,84700.0
2013-10-02 15:10:00,64.58,64.64,64.58,64.61,59300.0,44.2327,44.2738,44.2327,44.2532,59300.0
2013-10-02 15:20:00,64.62,64.62,64.57,64.58,157500.0,44.2601,44.2601,44.2258,44.2327,157500.0
2013-10-02 15:30:00,64.59,64.67,64.59,64.63,125800.0,44.2395,44.2943,44.2395,44.2669,125800.0
2013-10-02 15:40:00,64.63,64.65,64.62,64.63,161600.0,44.2669,44.2806,44.2601,44.2669,161600.0
2013-10-02 15:50:00,64.63,64.82,64.61,64.79,1533900.0,44.2669,44.3971,44.2532,44.3765,1533900.0
2013-10-03 09:30:00,64.56,64.65,64.2,64.35,255200.0,44.219,44.2806,43.9724,44.0751,255200.0
2013-10-03 09:40:00,64.34,64.51,64.23,64.25,293000.0,44.0683,44.1847,43.993,44.0067,293000.0
2013-10-03 09:50:00,64.24,64.26,64.03,64.04,273000.0,43.9998,44.0135,43.856,43.8628,273000.0
2013-10-03 10:00:00,64.03,64.11,63.89,63.95,495000.0,43.856,43.9108,43.7601,43.8012,495000.0
2013-10-03 10:10:00,63.94,63.97,63.8,63.81,363100.0,43.7943,43.8149,43.6984,43.7053,363100.0
2013-10-03 10:20:00,63.81,63.93,63.7,63.9,393500.0,43.7053,43.7875,43.6299,43.7669,393500.0
2013-10-03 10:30:00,63.89,63.92,63.8,63.87,277200.0,43.7601,43.7806,43.6984,43.7464,277200.0
2013-10-03 10:40:00,63.86,63.88,63.77,63.79,235500.0,43.7395,43.7532,43.6779,43.6916,235500.0
2013-10-03 10:50:00,63.8,63.91,63.78,63.86,492700.0,43.6984,43.7738,43.6847,43.7395,492700.0
2013-10-03 11:00:00,63.85,63.88,63.78,63.83,188400.0,43.7327,43.7532,43.6847,43.719,188400.0
2013-10-03 11:10:00,63.83,63.84,63.77,63.79,157000.0,43.719,43.7258,43.6779,43.6916,157000.0
2013-10-03 11:20:00,63.79,63.81,63.74,63.81,286200.0,43.6916,43.7053,43.6573,43.7053,286200.0
2013-10-03 11:30:00,63.8,63.83,63.73,63.81,297700.0,43.6984,43.719,43.6505,43.7053,297700.0
2013-10-03 11:40:00,63.8,63.81,63.66,63.7,165700.0,43.6984,43.7053,43.6025,43.6299,165700.0
2013-10-03 11:50:00,63.7,63.74,63.6,63.6,228000.0,43.6299,43.6573,43.5614,43.5614,228000.0
2013-10-03 12:00:00,63.61,63.62,63.5,63.55,207400.0,43.5683,43.5751,43.493,43.5272,207400.0
2013-10-03 12:10:00,63.54,63.6,63.53,63.56,202600.0,43.5204,43.5614,43.5135,43.5341,202600.0
2013-10-03 12:20:00,63.56,63.59,63.48,63.51,169000.0,43.5341,43.5546,43.4793,43.4998,169000.0
2013-10-03 12:30:00,63.51,63.55,63.49,63.55,75300.0,43.4998,43.5272,43.4861,43.5272,75300.0
2013-10-03 12:40:00,63.53,63.61,63.49,63.61,366100.0,43.5135,43.5683,43.4861,43.5683,366100.0
2013-10-03 12:50:00,63.6,63.64,63.58,63.63,88100.0,43.5614,43.5888,43.5477,43.582,88100.0
2013-10-03 13:00:00,63.63,63.76,63.6,63.74,163300.0,43.582,43.671,43.5614,43.6573,163300.0
2013-10-03 13:10:00,63.73,63.81,63.73,63.77,168800.0,43.6505,43.7053,43.6505,43.6779,168800.0
2013-10-03 13:20:00,63.77,63.83,63.73,63.83,445800.0,43.6779,43.719,43.6505,43.719,445800.0
2013-10-03 13:30:00,63.83,63.96,63.82,63.87,808700.0,43.719,43.808,43.7121,43.7464,808700.0
2013-10-03 13:40:00,63.86,63.88,63.81,63.85,185400.0,43.7395,43.7532,43.7053,43.7327,185400.0
2013-10-03 13:50:00,63.84,63.84,63.68,63.78,393100.0,43.7258,43.7258,43.6162,43.6847,393100.0
2013-10-03 14:00:00,63.78,63.78,63.65,63.67,242400.0,43.6847,43.6847,43.5957,43.6094,242400.0
2013-10-03 14:10:00,63.67,63.69,63.54,63.58,160500.0,43.6094,43.6231,43.5204,43.5477,160500.0
2013-10-03 14:20:00,63.58,63.58,63.4,63.51,488000.0,43.5477,43.5477,43.4245,43.4998,488000.0
2013-10-03 14:30:00,63.51,63.6,63.48,63.56,521300.0,43.4998,43.5614,43.4793,43.5341,521300.0
2013-10-03 14:40:00,63.55,63.62,63.53,63.61,335100.0,43.5272,43.5751,43.5135,43.5683,335100.0
2013-10-03 14:50:00,63.61,63.69,63.6,63.66,300400.0,43.5683,43.6231,43.5614,43.6025,300400.0
2013-10-03 15:00:00,63.67,63.67,63.6,63.63,244100.0,43.6094,43.6094,43.5614,43.582,244100.0
2013-10-03 15:10:00,63.63,63.63,63.55,63.59,130100.0,43.582,43.582,43.5272,43.5546,130100.0
2013-10-03 15:20:00,63.59,63.63,63.55,63.63,260200.0,43.5546,43.582,43.5272,43.582,260200.0
2013-10-03 15:30:00,63.63,63.67,63.61,63.67,416200.0,43.582,43.6094,43.5683,43.6094,416200.0
2013-10-03 15:40:00,63.67,63.69,63.6,63.61,621300.0,43.6094,43.6231,43.5614,43.5683,621300.0
2013-10-03 15:50:00,63.61,63.82,63.6,63.8,5189200.0,43.5683,43.7121,43.5614,43.6984,5189200.0
2013-10-04 09:30:00,63.85,63.96,63.71,63.85,569900.0,43.7327,43.808,43.6368,43.7327,569900.0
2013-10-04 09:40:00,63.85,63.88,63.58,63.86,350900.0,43.7327,43.7532,43.5477,43.7395,350900.0
2013-10-04 09:50:00,63.87,63.99,63.82,63.98,318700.0,43.7464,43.8286,43.7121,43.8217,318700.0
2013-10-04 10:00:00,63.98,64.05,63.91,63.91,239500.0,43.8217,43.8697,43.7738,43.7738,239500.0
2013-10-04 10:10:00,63.91,63.97,63.84,63.85,238500.0,43.7738,43.8149,43.7258,43.7327,238500.0
2013-10-04 10:20:00,63.85,63.89,63.8,63.82,209500.0,43.7327,43.7601,43.6984,43.7121,209500.0
2013-10-04 10:30:00,63.8,64.0,63.79,63.95,203400.0,43.6984,43.8354,43.6916,43.8012,203400.0
2013-10-04 10:40:00,63.96,63.98,63.7,63.7,168000.0,43.808,43.8217,43.6299,43.6299,168000.0
2013-10-04 10:50:00,63.71,63.71,63.6,63.62,312000.0,43.6368,43.6368,43.5614,43.5751,312000.0
2013-10-04 11:00:00,63.62,63.62,63.3,63.3,1002500.0,43.5751,43.5751,43.356,43.356,1002500.0
2013-10-04 11:10:00,63.3,63.36,63.24,63.33,304300.0,43.356,43.3971,43.3149,43.3765,304300.0
2013-10-04 11:20:00,63.32,63.41,63.28,63.37,353900.0,43.3697,43.4313,43.3423,43.4039,353900.0
2013-10-04 11:30:00,63.36,63.43,63.33,63.41,169000.0,43.3971,43.445,43.3765,43.4313,169000.0
2013-10-04 11:40:00,63.4,63.48,63.39,63.47,107200.0,43.4245,43.4793,43.4176,43.4724,107200.0
2013-10-04 11:50:00,63.47,63.55,63.47,63.52,221200.0,43.4724,43.5272,43.4724,43.5067,221200.0
2013-10-04 12:00:00,63.52,63.55,63.49,63.54,99800.0,43.5067,43.5272,43.4861,43.5204,99800.0
2013-10-04 12:10:00,63.54,63.63,63.52,63.63,125500.0,43.5204,43.582,43.5067,43.582,125500.0
2013-10-04 12:20:00,63.64,63.7,63.62,63.7,228600.0,43.5888,43.6299,43.5751,43.6299,228600.0
2013-10-04 12:30:00,63.71,63.72,63.68,63.71,128500.0,43.6368,43.6436,43.6162,43.6368,128500.0
2013-10-04 12:40:00,63.71,63.73,63.66,63.66,133800.0,43.6368,43.6505,43.6025,43.6025,133800.0
2013-10-04 12:50:00,63.66,63.69,63.65,63.65,57200.0,43.6025,43.6231,43.5957,43.5957,57200.0
2013-10-04 13:00:00,63.65,63.67,63.63,63.64,52200.0,43.5957,43.6094,43.582,43.5888,52200.0
2013-10-04 13:10:00,63.64,63.64,63.55,63.56,72100.0,43.5888,43.5888,43.5272,43.5341,72100.0
2013-10-04 13:20:00,63.56,63.56,63.48,63.51,90500.0,43.5341,43.5341,43.4793,43.4998,90500.0
2013-10-04 13:30:00,63.51,63.59,63.5,63.56,113300.0,43.4998,43.5546,43.493,43.5341,113300.0
2013-10-04 13:40:00,63.56,63.56,63.47,63.49,188800.0,43.5341,43.5341,43.4724,43.4861,188800.0
2013-10-04 13:50:00,63.48,63.48,63.4,63.41,176200.0,43.4793,43.4793,43.4245,43.4313,176200.0
2013-10-04 14:00:00,63.41,63.49,63.41,63.44,185100.0,43.4313,43.4861,43.4313,43.4519,185100.0
2013-10-04 14:10:00,63.44,63.52,63.44,63.51,139600.0,43.4519,43.5067,43.4519,43.4998,139600.0
2013-10-04 14:20:00,63.51,63.51,63.41,63.5,132600.0,43.4998,43.4998,43.4313,43.493,132600.0
2013-10-04 14:30:00,63.5,63.59,63.49,63.55,114100.0,43.493,43.5546,43.4861,43.5272,114100.0
2013-10-04 14:40:00,63.55,63.55,63.51,63.54,68200.0,43.5272,43.5272,43.4998,43.5204,68200.0
2013-10-04 14:50:00,63.54,63.57,63.45,63.45,144000.0,43.5204,43.5409,43.4587,43.4587,144000.0
2013-10-04 15:00:00,63.45,63.54,63.45,63.5,122700.0,43.4587,43.5204,43.4587,43.493,122700.0
2013-10-04 15:10:00,63.51,63.6,63.51,63.6,182400.0,43.4998,43.5614,43.4998,43.5614,182400.0
2013-10-04 15:20:00,63.59,63.59,63.52,63.52,134600.0,43.5546,43.5546,43.5067,43.5067,134600.0
2013-10-04 15:30:00,63.53,63.55,63.5,63.54,149500.0,43.5135,43.5272,43.493,43.5204,149500.0
2013-10-04 15:40:00,63.54,63.58,63.51,63.58,240300.0,43.5204,43.5477,43.4998,43.5477,240300.0
2013-10-04 15:50:00,63.58,63.62,63.54,63.6,957500.0,43.5477,43.5751,43.5204,43.5614,957500.0
2013-10-07 09:30:00,63.23,63.49,63.19,63.37,207600.0,43.308,43.4861,43.2806,43.4039,207600.0
2013-10-07 09:40:00,63.38,63.48,63.32,63.47,214200.0,43.4108,43.4793,43.3697,43.4724,214200.0
2013-10-07 09:50:00,63.48,63.7,63.45,63.54,363100.0,43.4793,43.6299,43.4587,43.5204,363100.0
2013-10-07 10:00:00,63.55,63.66,63.39,63.65,221600.0,43.5272,43.6025,43.4176,43.5957,221600.0
2013-10-07 10:10:00,63.65,63.73,63.64,63.71,256700.0,43.5957,43.6505,43.5888,43.6368,256700.0
2013-10-07 10:20:00,63.71,63.81,63.67,63.8,204800.0,43.6368,43.7053,43.6094,43.6984,204800.0
2013-10-07 10:30:00,63.8,63.86,63.8,63.85,104800.0,43.6984,43.7395,43.6984,43.7327,104800.0
2013-10-07 10:40:00,63.85,63.95,63.85,63.89,82200.0,43.7327,43.8012,43.7327,43.7601,82200.0
2013-10-07 10:50:00,63.9,63.97,63.9,63.92,113800.0,43.7669,43.8149,43.7669,43.7806,113800.0
2013-10-07 11:00:00,63.93,64.02,63.82,64.0,107200.0,43.7875,43.8491,43.7121,43.8354,107200.0
2013-10-07 11:10:00,64.0,64.07,63.97,64.0,100100.0,43.8354,43.8834,43.8149,43.8354,100100.0
2013-10-07 11:20:00,63.99,64.01,63.94,63.95,56700.0,43.8286,43.8423,43.7943,43.8012,56700.0
2013-10-07 11:30:00,63.96,64.06,63.95,63.95,72100.0,43.808,43.8765,43.8012,43.8012,72100.0
2013-10-07 11:40:00,63.93,63.99,63.91,63.98,40100.0,43.7875,43.8286,43.7738,43.8217,40100.0
2013-10-07 11:50:00,63.99,63.99,63.95,63.98,18200.0,43.8286,43.8286,43.8012,43.8217,18200.0
2013-10-07 12:00:00,63.97,64.03,63.96,64.02,24900.0,43.8149,43.856,43.808,43.8491,24900.0
2013-10-07 12:10:00,64.02,64.02,63.97,63.98,44700.0,43.8491,43.8491,43.8149,43.8217,44700.0
2013-10-07 12:20:00,63.98,63.99,63.92,63.93,26700.0,43.8217,43.8286,43.7806,43.7875,26700.0
2013-10-07 12:30:00,63.92,63.92,63.87,63.9,49100.0,43.7806,43.7806,43.7464,43.7669,49100.0
2013-10-07 12:40:00,63.89,63.97,63.89,63.96,34700.0,43.7601,43.8149,43.7601,43.808,34700.0
2013-10-07 12:50:00,63.97,63.97,63.87,63.88,40000.0,43.8149,43.8149,43.7464,43.7532,40000.0
2013-10-07 13:00:00,63.88,63.94,63.87,63.89,57700.0,43.7532,43.7943,43.7464,43.7601,57700.0
2013-10-07 13:10:00,63.89,63.98,63.89,63.96,36100.0,43.7601,43.8217,43.7601,43.808,36100.0
2013-10-07 13:20:00,63.96,63.96,63.88,63.89,45700.0,43.808,43.808,43.7532,43.7601,45700.0
2013-10-07 13:30:00,63.91,63.94,63.85,63.87,40300.0,43.7738,43.7943,43.7327,43.7464,40300.0
2013-10-07 13:40:00,63.86,63.91,63.86,63.89,82500.0,43.7395,43.7738,43.7395,43.7601,82500.0
2013-10-07 13:50:00,63.88,63.94,63.86,63.93,34800.0,43.7532,43.7943,43.7395,43.7875,34800.0
2013-10-07 14:00:00,63.94,64.0,63.92,63.92,59900.0,43.7943,43.8354,43.7806,43.7806,59900.0
2013-10-07 14:10:00,63.92,63.96,63.92,63.94,60700.0,43.7806,43.808,43.7806,43.7943,60700.0
2013-10-07 14:20:00,63.95,64.0,63.95,63.98,41700.0,43.8012,43.8354,43.8012,43.8217,41700.0
2013-10-07 14:30:00,63.98,63.99,63.96,63.97,37000.0,43.8217,43.8286,43.808,43.8149,37000.0
2013-10-07 14:40:00,63.96,63.98,63.91,63.95,32500.0,43.808,43.8217,43.7738,43.8012,32500.0
2013-10-07 14:50:00,63.96,63.98,63.92,63.97,24100.0,43.808,43.8217,43.7806,43.8149,24100.0
2013-10-07 15:00:00,63.98,63.99,63.94,63.95,50200.0,43.8217,43.8286,43.7943,43.8012,50200.0
2013-10-07 15:10:00,63.95,63.96,63.92,63.94,131400.0,43.8012,43.808,43.7806,43.7943,131400.0
2013-10-07 15:20:00,63.94,63.95,63.87,63.88,70000.0,43.7943,43.8012,43.7464,43.7532,70000.0
2013-10-07 15:30:00,63.88,63.89,63.83,63.83,103800.0,43.7532,43.7601,43.719,43.719,103800.0
2013-10-07 15:40:00,63.84,63.85,63.78,63.8,222000.0,43.7258,43.7327,43.6847,43.6984,222000.0
2013-10-07 15:50:00,63.79,63.88,63.77,63.83,1542300.0,43.6916,43.7532,43.6779,43.719,1542300.0
2013-10-08 09:30:00,63.68,63.79,63.65,63.74,142600.0,43.6162,43.6916,43.5957,43.6573,142600.0
2013-10-08 09:40:00,63.74,63.84,63.69,63.79,160100.0,43.6573,43.7258,43.6231,43.6916,160100.0
2013-10-08 09:50:00,63.79,63.86,63.71,63.81,270800.0,43.6916,43.7395,43.6368,43.7053,270800.0
2013-10-08 10:00:00,63.82,63.82,63.64,63.64,178500.0,43.7121,43.7121,43.5888,43.5888,178500.0
2013-10-08 10:10:00,63.65,63.77,63.61,63.76,124100.0,43.5957,43.6779,43.5683,43.671,124100.0
2013-10-08 10:20:00,63.77,63.83,63.71,63.81,194600.0,43.6779,43.719,43.6368,43.7053,194600.0
2013-10-08 10:30:00,63.81,63.91,63.76,63.88,77000.0,43.7053,43.7738,43.671,43.7532,77000.0
2013-10-08 10:40:00,63.88,63.96,63.83,63.88,115200.0,43.7532,43.808,43.719,43.7532,115200.0
2013-10-08 10:50:00,63.88,63.88,63.69,63.79,157400.0,43.7532,43.7532,43.6231,43.6916,157400.0
2013-10-08 11:00:00,63.79,63.81,63.7,63.78,139200.0,43.6916,43.7053,43.6299,43.6847,139200.0
2013-10-08 11:10:00,63.78,63.8,63.66,63.67,127700.0,43.6847,43.6984,43.6025,43.6094,127700.0
2013-10-08 11:20:00,63.69,63.7,63.56,63.59,284400.0,43.6231,43.6299,43.5341,43.5546,284400.0
2013-10-08 11:30:00,63.59,63.64,63.5,63.52,252900.0,43.5546,43.5888,43.493,43.5067,252900.0
2013-10-08 11:40:00,63.52,63.54,63.42,63.46,161500.0,43.5067,43.5204,43.4382,43.4656,161500.0
2013-10-08 11:50:00,63.45,63.49,63.43,63.48,75800.0,43.4587,43.4861,43.445,43.4793,75800.0
2013-10-08 12:00:00,63.49,63.49,63.39,63.42,85400.0,43.4861,43.4861,43.4176,43.4382,85400.0
2013-10-08 12:10:00,63.42,63.45,63.38,63.39,145000.0,43.4382,43.4587,43.4108,43.4176,145000.0
2013-10-08 12:20:00,63.39,63.42,63.33,63.34,171100.0,43.4176,43.4382,43.3765,43.3834,171100.0
2013-10-08 12:30:00,63.33,63.35,63.24,63.35,364000.0,43.3765,43.3902,43.3149,43.3902,364000.0
2013-10-08 12:40:00,63.35,63.44,63.34,63.35,189600.0,43.3902,43.4519,43.3834,43.3902,189600.0
2013-10-08 12:50:00,63.34,63.36,63.29,63.36,32900.0,43.3834,43.3971,43.3491,43.3971,32900.0
2013-10-08 13:00:00,63.36,63.41,63.29,63.3,83100.0,43.3971,43.4313,43.3491,43.356,83100.0
2013-10-08 13:10:00,63.29,63.3,63.24,63.27,90600.0,43.3491,43.356,43.3149,43.3354,90600.0
2013-10-08 13:20:00,63.26,63.34,63.24,63.34,67100.0,43.3286,43.3834,43.3149,43.3834,67100.0
2013-10-08 13:30:00,63.34,63.37,63.31,63.34,38700.0,43.3834,43.4039,43.3628,43.3834,38700.0
2013-10-08 13:40:00,63.34,63.34,63.25,63.29,112900.0,43.3834,43.3834,43.3217,43.3491,112900.0
2013-10-08 13:50:00,63.29,63.35,63.29,63.31,60000.0,43.3491,43.3902,43.3491,43.3628,60000.0
2013-10-08 14:00:00,63.3,63.3,63.22,63.23,92000.0,43.356,43.356,43.3012,43.308,92000.0
2013-10-08 14:10:00,63.23,63.27,63.19,63.2,176800.0,43.308,43.3354,43.2806,43.2875,176800.0
2013-10-08 14:20:00,63.2,63.34,63.18,63.31,228100.0,43.2875,43.3834,43.2738,43.3628,228100.0
2013-10-08 14:30:00,63.31,63.35,63.25,63.3,133000.0,43.3628,43.3902,43.3217,43.356,133000.0
2013-10-08 14:40:00,63.3,63.32,63.24,63.26,106900.0,43.356,43.3697,43.3149,43.3286,106900.0
2013-10-08 14:50:00,63.25,63.28,63.19,63.27,107600.0,43.3217,43.3423,43.2806,43.3354,107600.0
2013-10-08 15:00:00,63.28,63.31,63.2,63.21,72000.0,43.3423,43.3628,43.2875,43.2943,72000.0
2013-10-08 15:10:00,63.21,63.26,63.18,63.24,103200.0,43.2943,43.3286,43.2738,43.3149,103200.0
2013-10-08 15:20:00,63.25,63.3,63.25,63.26,191200.0,43.3217,43.356,43.3217,43.3286,191200.0
2013-10-08 15:30:00,63.26,63.29,63.15,63.2,337300.0,43.3286,43.3491,43.2532,43.2875,337300.0
2013-10-08 15:40:00,63.2,63.24,63.15,63.19,257300.0,43.2875,43.3149,43.2532,43.2806,257300.0
2013-10-08 15:50:00,63.19,63.22,63.03,63.1,1629500.0,43.2806,43.3012,43.171,43.219,1629500.0
2013-10-09 09:30:00,63.18,63.32,63.12,63.21,147300.0,43.2738,43.3697,43.2327,43.2943,147300.0
2013-10-09 09:40:00,63.21,63.47,63.13,63.43,193200.0,43.2943,43.4724,43.2395,43.445,193200.0
2013-10-09 09:50:00,63.43,63.57,63.42,63.56,437300.0,43.445,43.5409,43.4382,43.5341,437300.0
2013-10-09 10:00:00,63.55,63.56,63.4,63.5,347600.0,43.5272,43.5341,43.4245,43.493,347600.0
2013-10-09 10:10:00,63.51,63.61,63.49,63.51,349400.0,43.4998,43.5683,43.4861,43.4998,349400.0
2013-10-09 10:20:00,63.52,63.57,63.44,63.56,338100.0,43.5067,43.5409,43.4519,43.5341,338100.0
2013-10-09 10:30:00,63.56,63.6,63.48,63.52,297000.0,43.5341,43.5614,43.4793,43.5067,297000.0
2013-10-09 10:40:00,63.51,63.54,63.36,63.43,162500.0,43.4998,43.5204,43.3971,43.445,162500.0
2013-10-09 10:50:00,63.44,63.47,63.3,63.33,163300.0,43.4519,43.4724,43.356,43.3765,163300.0
2013-10-09 11:00:00,63.34,63.4,63.25,63.25,143600.0,43.3834,43.4245,43.3217,43.3217,143600.0
2013-10-09 11:10:00,63.24,63.25,63.13,63.13,94500.0,43.3149,43.3217,43.2395,43.2395,94500.0
2013-10-09 11:20:00,63.14,63.16,63.07,63.07,111000.0,43.2464,43.2601,43.1984,43.1984,111000.0
2013-10-09 11:30:00,63.07,63.15,63.05,63.08,139800.0,43.1984,43.2532,43.1847,43.2053,139800.0
2013-10-09 11:40:00,63.08,63.2,63.08,63.16,54500.0,43.2053,43.2875,43.2053,43.2601,54500.0
2013-10-09 11:50:00,63.17,63.21,63.11,63.17,111100.0,43.2669,43.2943,43.2258,43.2669,111100.0
2013-10-09 12:00:00,63.17,63.22,63.16,63.17,43900.0,43.2669,43.3012,43.2601,43.2669,43900.0
2013-10-09 12:10:00,63.17,63.19,63.15,63.17,40000.0,43.2669,43.2806,43.2532,43.2669,40000.0
2013-10-09 12:20:00,63.15,63.16,63.08,63.08,61700.0,43.2532,43.2601,43.2053,43.2053,61700.0
2013-10-09 12:30:00,63.08,63.22,63.08,63.18,50800.0,43.2053,43.3012,43.2053,43.2738,50800.0
2013-10-09 12:40:00,63.17,63.17,63.11,63.13,94600.0,43.2669,43.2669,43.2258,43.2395,94600.0
2013-10-09 12:50:00,63.13,63.15,63.11,63.12,41400.0,43.2395,43.2532,43.2258,43.2327,41400.0
2013-10-09 13:00:00,63.13,63.18,63.13,63.18,39600.0,43.2395,43.2738,43.2395,43.2738,39600.0
2013-10-09 13:10:00,63.18,63.32,63.16,63.29,79000.0,43.2738,43.3697,43.2601,43.3491,79000.0
2013-10-09 13:20:00,63.29,63.38,63.29,63.36,73700.0,43.3491,43.4108,43.3491,43.3971,73700.0
2013-10-09 13:30:00,63.37,63.49,63.29,63.3,109400.0,43.4039,43.4861,43.3491,43.356,109400.0
2013-10-09 13:40:00,63.3,63.41,63.3,63.38,106200.0,43.356,43.4313,43.356,43.4108,106200.0
2013-10-09 13:50:00,63.39,63.42,63.34,63.35,65100.0,43.4176,43.4382,43.3834,43.3902,65100.0
2013-10-09 14:00:00,63.36,63.39,63.2,63.37,153100.0,43.3971,43.4176,43.2875,43.4039,153100.0
2013-10-09 14:10:00,63.38,63.39,63.25,63.3,162300.0,43.4108,43.4176,43.3217,43.356,162300.0
2013-10-09 14:20:00,63.31,63.39,63.23,63.28,287600.0,43.3628,43.4176,43.308,43.3423,287600.0
2013-10-09 14:30:00,63.27,63.38,63.26,63.31,223200.0,43.3354,43.4108,43.3286,43.3628,223200.0
2013-10-09 14:40:00,63.32,63.33,63.28,63.3,201900.0,43.3697,43.3765,43.3423,43.356,201900.0
2013-10-09 14:50:00,63.27,63.33,63.26,63.33,172600.0,43.3354,43.3765,43.3286,43.3765,172600.0
2013-10-09 15:00:00,63.33,63.33,63.27,63.29,136900.0,43.3765,43.3765,43.3354,43.3491,136900.0
2013-10-09 15:10:00,63.28,63.3,63.18,63.21,253400.0,43.3423,43.356,43.2738,43.2943,253400.0
2013-10-09 15:20:00,63.21,63.24,63.2,63.22,225200.0,43.2943,43.3149,43.2875,43.3012,225200.0
2013-10-09 15:30:00,63.22,63.27,63.16,63.17,129100.0,43.3012,43.3354,43.2601,43.2669,129100.0
2013-10-09 15:40:00,63.18,63.18,63.02,63.03,399800.0,43.2738,43.2738,43.1642,43.171,399800.0
2013-10-09 15:50:00,63.02,63.16,62.99,63.09,852200.0,43.1642,43.2601,43.1436,43.2121,852200.0
2013-10-10 09:30:00,63.51,63.87,63.51,63.83,241500.0,43.4998,43.7464,43.4998,43.719,241500.0
2013-10-10 09:40:00,63.83,64.02,63.76,63.99,558700.0,43.719,43.8491,43.671,43.8286,558700.0
2013-10-10 09:50:00,63.99,64.05,63.92,63.98,495700.0,43.8286,43.8697,43.7806,43.8217,495700.0
2013-10-10 10:00:00,63.98,64.0,63.92,63.97,469200.0,43.8217,43.8354,43.7806,43.8149,469200.0
2013-10-10 10:10:00,63.97,64.01,63.9,64.01,347200.0,43.8149,43.8423,43.7669,43.8423,347200.0
2013-10-10 10:20:00,64.01,64.18,64.01,64.11,157700.0,43.8423,43.9587,43.8423,43.9108,157700.0
2013-10-10 10:30:00,64.11,64.15,64.06,64.11,278500.0,43.9108,43.9382,43.8765,43.9108,278500.0
2013-10-10 10:40:00,64.12,64.26,64.09,64.23,187700.0,43.9176,44.0135,43.8971,43.993,187700.0
2013-10-10 10:50:00,64.23,64.25,64.08,64.08,127900.0,43.993,44.0067,43.8902,43.8902,127900.0
2013-10-10 11:00:00,64.08,64.12,64.03,64.09,248200.0,43.8902,43.9176,43.856,43.8971,248200.0
2013-10-10 11:10:00,64.09,64.13,64.06,64.12,99100.0,43.8971,43.9245,43.8765,43.9176,99100.0
2013-10-10 11:20:00,64.12,64.14,64.06,64.11,108300.0,43.9176,43.9313,43.8765,43.9108,108300.0
2013-10-10 11:30:00,64.12,64.39,64.12,64.38,200700.0,43.9176,44.1025,43.9176,44.0957,200700.0
2013-10-10 11:40:00,64.39,64.39,64.26,64.35,138300.0,44.1025,44.1025,44.0135,44.0751,138300.0
2013-10-10 11:50:00,64.34,64.36,64.22,64.22,106700.0,44.0683,44.082,43.9861,43.9861,106700.0
2013-10-10 12:00:00,64.22,64.26,64.19,64.25,129000.0,43.9861,44.0135,43.9656,44.0067,129000.0
2013-10-10 12:10:00,64.25,64.28,64.22,64.27,81200.0,44.0067,44.0272,43.9861,44.0204,81200.0
2013-10-10 12:20:00,64.27,64.28,64.24,64.25,125300.0,44.0204,44.0272,43.9998,44.0067,125300.0
2013-10-10 12:30:00,64.25,64.27,64.23,64.25,65300.0,44.0067,44.0204,43.993,44.0067,65300.0
2013-10-10 12:40:00,64.26,64.31,64.25,64.28,42300.0,44.0135,44.0477,44.0067,44.0272,42300.0
2013-10-10 12:50:00,64.28,64.34,64.26,64.34,109400.0,44.0272,44.0683,44.0135,44.0683,109400.0
2013-10-10 13:00:00,64.33,64.34,64.26,64.27,83400.0,44.0614,44.0683,44.0135,44.0204,83400.0
2013-10-10 13:10:00,64.28,64.3,64.24,64.25,210300.0,44.0272,44.0409,43.9998,44.0067,210300.0
2013-10-10 13:20:00,64.25,64.27,64.24,64.27,120700.0,44.0067,44.0204,43.9998,44.0204,120700.0
2013-10-10 13:30:00,64.27,64.3,64.27,64.29,44700.0,44.0204,44.0409,44.0204,44.034,44700.0
2013-10-10 13:40:00,64.29,64.34,64.28,64.34,58700.0,44.034,44.0683,44.0272,44.0683,58700.0
2013-10-10 13:50:00,64.34,64.41,64.33,64.41,72800.0,44.0683,44.1162,44.0614,44.1162,72800.0
2013-10-10 14:00:00,64.4,64.41,64.38,64.4,121400.0,44.1094,44.1162,44.0957,44.1094,121400.0
2013-10-10 14:10:00,64.4,64.4,64.3,64.33,105600.0,44.1094,44.1094,44.0409,44.0614,105600.0
2013-10-10 14:20:00,64.32,64.36,64.32,64.33,66400.0,44.0546,44.082,44.0546,44.0614,66400.0
2013-10-10 14:30:00,64.34,64.38,64.3,64.35,128700.0,44.0683,44.0957,44.0409,44.0751,128700.0
2013-10-10 14:40:00,64.36,64.39,64.34,64.35,44000.0,44.082,44.1025,44.0683,44.0751,44000.0
2013-10-10 14:50:00,64.35,64.4,64.33,64.4,26200.0,44.0751,44.1094,44.0614,44.1094,26200.0
2013-10-10 15:00:00,64.41,64.58,64.4,64.57,304600.0,44.1162,44.2327,44.1094,44.2258,304600.0
2013-10-10 15:10:00,64.56,64.65,64.52,64.53,269300.0,44.219,44.2806,44.1916,44.1984,269300.0
2013-10-10 15:20:00,64.53,64.54,64.41,64.49,427900.0,44.1984,44.2053,44.1162,44.171,427900.0
2013-10-10 15:30:00,64.49,64.52,64.41,64.44,369300.0,44.171,44.1916,44.1162,44.1368,369300.0
2013-10-10 15:40:00,64.44,64.56,64.43,64.51,1204000.0,44.1368,44.219,44.1299,44.1847,1204000.0
2013-10-10 15:50:00,64.5,64.66,64.47,64.57,3804400.0,44.1779,44.2875,44.1573,44.2258,3804400.0
2013-10-11 09:30:00,64.59,64.64,64.39,64.61,154500.0,44.2395,44.2738,44.1025,44.2532,154500.0
2013-10-11 09:40:00,64.61,64.68,64.37,64.52,252100.0,44.2532,44.3012,44.0888,44.1916,252100.0
2013-10-11 09:50:00,64.52,64.57,64.42,64.46,160800.0,44.1916,44.2258,44.1231,44.1505,160800.0
2013-10-11 10:00:00,64.47,64.6,64.45,64.56,136700.0,44.1573,44.2464,44.1436,44.219,136700.0
2013-10-11 10:10:00,64.55,64.62,64.54,64.59,283300.0,44.2121,44.2601,44.2053,44.2395,283300.0
2013-10-11 10:20:00,64.58,64.67,64.58,64.67,153400.0,44.2327,44.2943,44.2327,44.2943,153400.0
2013-10-11 10:30:00,64.67,64.71,64.63,64.66,128900.0,44.2943,44.3217,44.2669,44.2875,128900.0
2013-10-11 10:40:00,64.67,64.71,64.64,64.64,133800.0,44.2943,44.3217,44.2738,44.2738,133800.0
2013-10-11 10:50:00,64.64,64.67,64.6,64.65,107600.0,44.2738,44.2943,44.2464,44.2806,107600.0
2013-10-11 11:00:00,64.66,64.67,64.61,64.65,160400.0,44.2875,44.2943,44.2532,44.2806,160400.0
2013-10-11 11:10:00,64.65,64.73,64.64,64.69,121700.0,44.2806,44.3354,44.2738,44.308,121700.0
2013-10-11 11:20:00,64.68,64.68,64.59,64.62,106100.0,44.3012,44.3012,44.2395,44.2601,106100.0
2013-10-11 11:30:00,64.61,64.72,64.59,64.7,222000.0,44.2532,44.3286,44.2395,44.3149,222000.0
2013-10-11 11:40:00,64.7,64.75,64.69,64.74,149800.0,44.3149,44.3491,44.308,44.3423,149800.0
2013-10-11 11:50:00,64.74,64.83,64.74,64.79,102100.0,44.3423,44.4039,44.3423,44.3765,102100.0
2013-10-11 12:00:00,64.79,64.86,64.79,64.85,81400.0,44.3765,44.4245,44.3765,44.4176,81400.0
2013-10-11 12:10:00,64.84,64.84,64.78,64.83,77700.0,44.4108,44.4108,44.3697,44.4039,77700.0
2013-10-11 12:20:00,64.83,64.91,64.83,64.86,146700.0,44.4039,44.4587,44.4039,44.4245,146700.0
2013-10-11 12:30:00,64.86,64.88,64.84,64.86,41000.0,44.4245,44.4382,44.4108,44.4245,41000.0
2013-10-11 12:40:00,64.86,64.93,64.86,64.91,96200.0,44.4245,44.4724,44.4245,44.4587,96200.0
2013-10-11 12:50:00,64.91,64.96,64.91,64.96,35900.0,44.4587,44.493,44.4587,44.493,35900.0
2013-10-11 13:00:00,64.95,64.98,64.9,64.96,71400.0,44.4861,44.5066,44.4519,44.493,71400.0
2013-10-11 13:10:00,64.96,64.97,64.9,64.9,148800.0,44.493,44.4998,44.4519,44.4519,148800.0
2013-10-11 13:20:00,64.9,64.98,64.9,64.94,136700.0,44.4519,44.5066,44.4519,44.4793,136700.0
2013-10-11 13:30:00,64.94,64.97,64.9,64.92,186900.0,44.4793,44.4998,44.4519,44.4656,186900.0
2013-10-11 13:40:00,64.92,64.93,64.89,64.91,45700.0,44.4656,44.4724,44.445,44.4587,45700.0
2013-10-11 13:50:00,64.9,64.96,64.89,64.96,75500.0,44.4519,44.493,44.445,44.493,75500.0
2013-10-11 14:00:00,64.97,65.0,64.93,65.0,44200.0,44.4998,44.5203,44.4724,44.5203,44200.0
2013-10-11 14:10:00,65.0,65.07,64.99,65.06,107900.0,44.5203,44.5683,44.5135,44.5614,107900.0
2013-10-11 14:20:00,65.05,65.07,65.04,65.04,36500.0,44.5546,44.5683,44.5477,44.5477,36500.0
2013-10-11 14:30:00,65.04,65.05,65.01,65.04,62900.0,44.5477,44.5546,44.5272,44.5477,62900.0
2013-10-11 14:40:00,65.03,65.11,65.03,65.09,45900.0,44.5409,44.5957,44.5409,44.582,45900.0
2013-10-11 14:50:00,65.1,65.1,65.03,65.07,99300.0,44.5888,44.5888,44.5409,44.5683,99300.0
2013-10-11 15:00:00,65.07,65.08,65.01,65.02,80900.0,44.5683,44.5751,44.5272,44.534,80900.0
2013-10-11 15:10:00,65.01,65.03,64.94,64.95,256900.0,44.5272,44.5409,44.4793,44.4861,256900.0
2013-10-11 15:20:00,64.94,65.02,64.94,65.02,128100.0,44.4793,44.534,44.4793,44.534,128100.0
2013-10-11 15:30:00,65.02,65.12,65.01,65.02,218300.0,44.534,44.6025,44.5272,44.534,218300.0
2013-10-11 15:40:00,65.02,65.12,65.02,65.09,395800.0,44.534,44.6025,44.534,44.582,395800.0
2013-10-11 15:50:00,65.09,65.28,65.05,65.22,2258600.0,44.582,44.7121,44.5546,44.671,2258600.0
2013-10-14 09:30:00,64.91,65.02,64.77,64.91,150700.0,44.4587,44.534,44.3628,44.4587,150700.0
2013-10-14 09:40:00,64.91,65.15,64.79,65.15,143200.0,44.4587,44.6231,44.3765,44.6231,143200.0
2013-10-14 09:50:00,65.17,65.21,64.86,64.86,125900.0,44.6368,44.6642,44.4245,44.4245,125900.0
2013-10-14 10:00:00,64.86,64.87,64.63,64.82,214700.0,44.4245,44.4313,44.2669,44.3971,214700.0
2013-10-14 10:10:00,64.81,64.89,64.76,64.76,108400.0,44.3902,44.445,44.356,44.356,108400.0
2013-10-14 10:20:00,64.76,64.8,64.65,64.8,99400.0,44.356,44.3834,44.2806,44.3834,99400.0
2013-10-14 10:30:00,64.81,64.83,64.73,64.73,72700.0,44.3902,44.4039,44.3354,44.3354,72700.0
2013-10-14 10:40:00,64.73,64.88,64.71,64.86,134200.0,44.3354,44.4382,44.3217,44.4245,134200.0
2013-10-14 10:50:00,64.86,64.92,64.83,64.89,83300.0,44.4245,44.4656,44.4039,44.445,83300.0
2013-10-14 11:00:00,64.89,64.9,64.86,64.88,84600.0,44.445,44.4519,44.4245,44.4382,84600.0
2013-10-14 11:10:00,64.89,64.91,64.85,64.89,44300.0,44.445,44.4587,44.4176,44.445,44300.0
2013-10-14 11:20:00,64.89,64.9,64.81,64.85,81200.0,44.445,44.4519,44.3902,44.4176,81200.0
2013-10-14 11:30:00,64.84,64.93,64.84,64.93,30500.0,44.4108,44.4724,44.4108,44.4724,30500.0
2013-10-14 11:40:00,64.93,64.98,64.92,64.95,58500.0,44.4724,44.5066,44.4656,44.4861,58500.0
2013-10-14 11:50:00,64.95,65.05,64.94,65.03,82300.0,44.4861,44.5546,44.4793,44.5409,82300.0
2013-10-14 12:00:00,65.03,65.05,64.98,64.98,25600.0,44.5409,44.5546,44.5066,44.5066,25600.0
2013-10-14 12:10:00,64.98,64.98,64.89,64.9,30200.0,44.5066,44.5066,44.445,44.4519,30200.0
2013-10-14 12:20:00,64.9,64.9,64.81,64.81,30000.0,44.4519,44.4519,44.3902,44.3902,30000.0
2013-10-14 12:30:00,64.8,64.86,64.75,64.83,76000.0,44.3834,44.4245,44.3491,44.4039,76000.0
2013-10-14 12:40:00,64.83,64.91,64.77,64.91,66500.0,44.4039,44.4587,44.3628,44.4587,66500.0
2013-10-14 12:50:00,64.92,64.94,64.82,64.84,56800.0,44.4656,44.4793,44.3971,44.4108,56800.0
2013-10-14 13:00:00,64.85,64.97,64.83,64.97,38100.0,44.4176,44.4998,44.4039,44.4998,38100.0
2013-10-14 13:10:00,64.97,65.12,64.97,65.05,44800.0,44.4998,44.6025,44.4998,44.5546,44800.0
2013-10-14 13:20:00,65.05,65.06,65.01,65.04,28700.0,44.5546,44.5614,44.5272,44.5477,28700.0
2013-10-14 13:30:00,65.05,65.06,65.0,65.03,28200.0,44.5546,44.5614,44.5203,44.5409,28200.0
2013-10-14 13:40:00,65.03,65.11,65.02,65.04,35200.0,44.5409,44.5957,44.534,44.5477,35200.0
2013-10-14 13:50:00,65.04,65.04,64.98,65.0,55900.0,44.5477,44.5477,44.5066,44.5203,55900.0
2013-10-14 14:00:00,64.99,65.14,64.99,65.1,90700.0,44.5135,44.6162,44.5135,44.5888,90700.0
2013-10-14 14:10:00,65.1,65.1,65.04,65.07,53800.0,44.5888,44.5888,44.5477,44.5683,53800.0
2013-10-14 14:20:00,65.07,65.09,65.05,65.05,36900.0,44.5683,44.582,44.5546,44.5546,36900.0
2013-10-14 14:30:00,65.06,65.09,65.03,65.06,275000.0,44.5614,44.582,44.5409,44.5614,275000.0
2013-10-14 14:40:00,65.05,65.08,64.97,65.02,243900.0,44.5546,44.5751,44.4998,44.534,243900.0
2013-10-14 14:50:00,65.02,65.07,64.99,65.05,135800.0,44.534,44.5683,44.5135,44.5546,135800.0
2013-10-14 15:00:00,65.05,65.15,64.99,65.15,166200.0,44.5546,44.6231,44.5135,44.6231,166200.0
2013-10-14 15:10:00,65.15,65.16,65.05,65.05,94000.0,44.6231,44.6299,44.5546,44.5546,94000.0
2013-10-14 15:20:00,65.05,65.08,64.99,65.06,151300.0,44.5546,44.5751,44.5135,44.5614,151300.0
2013-10-14 15:30:00,65.06,65.12,65.03,65.03,141700.0,44.5614,44.6025,44.5409,44.5409,141700.0
2013-10-14 15:40:00,65.02,65.2,64.96,65.17,1138800.0,44.534,44.6573,44.493,44.6368,1138800.0
2013-10-14 15:50:00,65.17,65.33,65.12,65.22,3427200.0,44.6368,44.7464,44.6025,44.671,3427200.0
2013-10-15 09:30:00,65.1,65.18,65.0,65.09,246900.0,44.5888,44.6436,44.5203,44.582,246900.0
2013-10-15 09:40:00,65.05,65.13,64.92,64.92,657500.0,44.5546,44.6094,44.4656,44.4656,657500.0
2013-10-15 09:50:00,64.91,65.08,64.89,65.04,472400.0,44.4587,44.5751,44.445,44.5477,472400.0
2013-10-15 10:00:00,65.04,65.04,64.86,65.02,276100.0,44.5477,44.5477,44.4245,44.534,276100.0
2013-10-15 10:10:00,65.02,65.1,65.01,65.06,205000.0,44.534,44.5888,44.5272,44.5614,205000.0
2013-10-15 10:20:00,65.06,65.11,65.06,65.1,108400.0,44.5614,44.5957,44.5614,44.5888,108400.0
2013-10-15 10:30:00,65.1,65.14,65.08,65.13,147500.0,44.5888,44.6162,44.5751,44.6094,147500.0
2013-10-15 10:40:00,65.13,65.15,65.06,65.08,154800.0,44.6094,44.6231,44.5614,44.5751,154800.0
2013-10-15 10:50:00,65.08,65.12,65.02,65.03,162200.0,44.5751,44.6025,44.534,44.5409,162200.0
2013-10-15 11:00:00,65.02,65.05,64.96,64.97,230400.0,44.534,44.5546,44.493,44.4998,230400.0
2013-10-15 11:10:00,64.96,65.15,64.95,65.1,249100.0,44.493,44.6231,44.4861,44.5888,249100.0
2013-10-15 11:20:00,65.11,65.17,65.1,65.15,47900.0,44.5957,44.6368,44.5888,44.6231,47900.0
2013-10-15 11:30:00,65.13,65.14,65.06,65.07,99400.0,44.6094,44.6162,44.5614,44.5683,99400.0
2013-10-15 11:40:00,65.07,65.09,65.03,65.07,75900.0,44.5683,44.582,44.5409,44.5683,75900.0
2013-10-15 11:50:00,65.08,65.17,65.05,65.17,60700.0,44.5751,44.6368,44.5546,44.6368,60700.0
2013-10-15 12:00:00,65.16,65.23,65.11,65.21,100900.0,44.6299,44.6779,44.5957,44.6642,100900.0
2013-10-15 12:10:00,65.22,65.32,65.19,65.22,113000.0,44.671,44.7395,44.6505,44.671,113000.0
2013-10-15 12:20:00,65.22,65.24,65.18,65.24,97000.0,44.671,44.6847,44.6436,44.6847,97000.0
2013-10-15 12:30:00,65.23,65.29,65.2,65.27,99900.0,44.6779,44.719,44.6573,44.7053,99900.0
2013-10-15 12:40:00,65.27,65.37,65.26,65.37,78700.0,44.7053,44.7738,44.6984,44.7738,78700.0
2013-10-15 12:50:00,65.38,65.45,65.36,65.41,34700.0,44.7806,44.8286,44.7669,44.8012,34700.0
2013-10-15 13:00:00,65.41,65.41,65.3,65.32,30300.0,44.8012,44.8012,44.7258,44.7395,30300.0
2013-10-15 13:10:00,65.31,65.37,65.29,65.36,27000.0,44.7327,44.7738,44.719,44.7669,27000.0
2013-10-15 13:20:00,65.35,65.35,65.25,65.26,56300.0,44.7601,44.7601,44.6916,44.6984,56300.0
2013-10-15 13:30:00,65.26,65.27,65.21,65.23,54400.0,44.6984,44.7053,44.6642,44.6779,54400.0
2013-10-15 13:40:00,65.23,65.32,65.22,65.29,21700.0,44.6779,44.7395,44.671,44.719,21700.0
2013-10-15 13:50:00,65.29,65.34,65.27,65.28,24000.0,44.719,44.7532,44.7053,44.7121,24000.0
2013-10-15 14:00:00,65.28,65.29,65.2,65.22,19800.0,44.7121,44.719,44.6573,44.671,19800.0
2013-10-15 14:10:00,65.21,65.21,65.1,65.12,32200.0,44.6642,44.6642,44.5888,44.6025,32200.0
2013-10-15 14:20:00,65.12,65.13,65.01,65.02,51000.0,44.6025,44.6094,44.5272,44.534,51000.0
2013-10-15 14:30:00,65.02,65.02,64.87,64.94,228700.0,44.534,44.534,44.4313,44.4793,228700.0
2013-10-15 14:40:00,64.93,64.99,64.82,64.91,388700.0,44.4724,44.5135,44.3971,44.4587,388700.0
2013-10-15 14:50:00,64.9,65.01,64.9,64.99,180200.0,44.4519,44.5272,44.4519,44.5135,180200.0
2013-10-15 15:00:00,64.99,65.1,64.96,65.09,97500.0,44.5135,44.5888,44.493,44.582,97500.0
2013-10-15 15:10:00,65.09,65.13,65.04,65.07,62800.0,44.582,44.6094,44.5477,44.5683,62800.0
2013-10-15 15:20:00,65.07,65.08,65.0,65.03,84800.0,44.5683,44.5751,44.5203,44.5409,84800.0
2013-10-15 15:30:00,65.03,65.03,64.95,64.97,185100.0,44.5409,44.5409,44.4861,44.4998,185100.0
2013-10-15 15:40:00,64.96,65.01,64.89,64.99,282700.0,44.493,44.5272,44.445,44.5135,282700.0
2013-10-15 15:50:00,64.99,65.04,64.94,64.98,810400.0,44.5135,44.5477,44.4793,44.5066,810400.0
2013-10-16 09:30:00,65.29,65.51,65.22,65.45,169700.0,44.719,44.8697,44.671,44.8286,169700.0
2013-10-16 09:40:00,65.43,65.48,65.24,65.43,212300.0,44.8149,44.8491,44.6847,44.8149,212300.0
2013-10-16 09:50:00,65.42,65.88,65.4,65.7,381600.0,44.808,45.1231,44.7943,44.9998,381600.0
2013-10-16 10:00:00,65.71,65.76,65.5,65.65,385800.0,45.0066,45.0409,44.8628,44.9656,385800.0
2013-10-16 10:10:00,65.66,65.78,65.54,65.78,272800.0,44.9724,45.0546,44.8902,45.0546,272800.0
2013-10-16 10:20:00,65.78,65.78,65.57,65.57,181000.0,45.0546,45.0546,44.9108,44.9108,181000.0
2013-10-16 10:30:00,65.59,65.65,65.54,65.59,162200.0,44.9245,44.9656,44.8902,44.9245,162200.0
2013-10-16 10:40:00,65.59,65.6,65.48,65.57,104200.0,44.9245,44.9313,44.8491,44.9108,104200.0
2013-10-16 10:50:00,65.58,65.71,65.55,65.69,149400.0,44.9176,45.0066,44.8971,44.9929,149400.0
2013-10-16 11:00:00,65.68,65.73,65.64,65.66,236400.0,44.9861,45.0203,44.9587,44.9724,236400.0
2013-10-16 11:10:00,65.66,65.71,65.65,65.68,159900.0,44.9724,45.0066,44.9656,44.9861,159900.0
2013-10-16 11:20:00,65.69,65.7,65.56,65.57,93100.0,44.9929,44.9998,44.9039,44.9108,93100.0
2013-10-16 11:30:00,65.58,65.72,65.57,65.72,99600.0,44.9176,45.0135,44.9108,45.0135,99600.0
2013-10-16 11:40:00,65.72,65.86,65.72,65.78,117000.0,45.0135,45.1094,45.0135,45.0546,117000.0
2013-10-16 11:50:00,65.78,65.85,65.76,65.81,137000.0,45.0546,45.1025,45.0409,45.0751,137000.0
2013-10-16 12:00:00,65.8,65.91,65.78,65.91,99800.0,45.0683,45.1436,45.0546,45.1436,99800.0
2013-10-16 12:10:00,65.91,65.92,65.84,65.91,54800.0,45.1436,45.1505,45.0957,45.1436,54800.0
2013-10-16 12:20:00,65.92,65.92,65.81,65.81,110000.0,45.1505,45.1505,45.0751,45.0751,110000.0
2013-10-16 12:30:00,65.81,65.85,65.78,65.85,116100.0,45.0751,45.1025,45.0546,45.1025,116100.0
2013-10-16 12:40:00,65.84,65.84,65.75,65.77,44600.0,45.0957,45.0957,45.034,45.0477,44600.0
2013-10-16 12:50:00,65.76,65.76,65.71,65.72,26600.0,45.0409,45.0409,45.0066,45.0135,26600.0
2013-10-16 13:00:00,65.71,65.75,65.71,65.73,27100.0,45.0066,45.034,45.0066,45.0203,27100.0
2013-10-16 13:10:00,65.73,65.77,65.69,65.76,58000.0,45.0203,45.0477,44.9929,45.0409,58000.0
2013-10-16 13:20:00,65.77,65.94,65.77,65.94,44500.0,45.0477,45.1642,45.0477,45.1642,44500.0
2013-10-16 13:30:00,65.94,66.08,65.94,66.06,149400.0,45.1642,45.2601,45.1642,45.2464,149400.0
2013-10-16 13:40:00,66.07,66.13,65.98,66.05,242600.0,45.2532,45.2943,45.1916,45.2395,242600.0
2013-10-16 13:50:00,66.06,66.14,66.06,66.12,81600.0,45.2464,45.3012,45.2464,45.2875,81600.0
2013-10-16 14:00:00,66.13,66.15,66.08,66.13,130500.0,45.2943,45.308,45.2601,45.2943,130500.0
2013-10-16 14:10:00,66.14,66.16,66.12,66.14,78700.0,45.3012,45.3149,45.2875,45.3012,78700.0
2013-10-16 14:20:00,66.14,66.15,66.02,66.04,129800.0,45.3012,45.308,45.219,45.2327,129800.0
2013-10-16 14:30:00,66.03,66.07,66.02,66.05,71500.0,45.2258,45.2532,45.219,45.2395,71500.0
2013-10-16 14:40:00,66.04,66.08,66.03,66.08,86200.0,45.2327,45.2601,45.2258,45.2601,86200.0
2013-10-16 14:50:00,66.07,66.09,66.07,66.08,55900.0,45.2532,45.2669,45.2532,45.2601,55900.0
2013-10-16 15:00:00,66.08,66.1,66.04,66.1,306900.0,45.2601,45.2738,45.2327,45.2738,306900.0
2013-10-16 15:10:00,66.09,66.14,66.09,66.13,91200.0,45.2669,45.3012,45.2669,45.2943,91200.0
2013-10-16 15:20:00,66.13,66.14,66.03,66.06,102400.0,45.2943,45.3012,45.2258,45.2464,102400.0
2013-10-16 15:30:00,66.06,66.09,66.03,66.09,165000.0,45.2464,45.2669,45.2258,45.2669,165000.0
2013-10-16 15:40:00,66.09,66.13,66.03,66.07,698300.0,45.2669,45.2943,45.2258,45.2532,698300.0
2013-10-16 15:50:00,66.07,66.25,66.05,66.2,5006600.0,45.2532,45.3765,45.2395,45.3423,5006600.0
2013-10-17 09:30:00,65.93,66.22,65.87,66.15,372100.0,45.1573,45.356,45.1162,45.308,372100.0
2013-10-17 09:40:00,66.12,66.2,66.02,66.16,229600.0,45.2875,45.3423,45.219,45.3149,229600.0
2013-10-17 09:50:00,66.15,66.31,66.15,66.29,225800.0,45.308,45.4176,45.308,45.4039,225800.0
2013-10-17 10:00:00,66.28,66.39,66.24,66.37,299100.0,45.3971,45.4724,45.3697,45.4587,299100.0
2013-10-17 10:10:00,66.36,66.39,66.32,66.34,104100.0,45.4519,45.4724,45.4245,45.4382,104100.0
2013-10-17 10:20:00,66.35,66.4,66.26,66.28,142400.0,45.445,45.4792,45.3834,45.3971,142400.0
2013-10-17 10:30:00,66.27,66.44,66.26,66.42,367700.0,45.3902,45.5066,45.3834,45.4929,367700.0
2013-10-17 10:40:00,66.41,66.57,66.41,66.44,296100.0,45.4861,45.5957,45.4861,45.5066,296100.0
2013-10-17 10:50:00,66.44,66.51,66.35,66.36,184400.0,45.5066,45.5546,45.445,45.4519,184400.0
2013-10-17 11:00:00,66.36,66.46,66.36,66.45,251900.0,45.4519,45.5203,45.4519,45.5135,251900.0
2013-10-17 11:10:00,66.45,66.51,66.42,66.5,353400.0,45.5135,45.5546,45.4929,45.5477,353400.0
2013-10-17 11:20:00,66.5,66.61,66.5,66.59,360000.0,45.5477,45.6231,45.5477,45.6094,360000.0
2013-10-17 11:30:00,66.6,66.71,66.59,66.7,281200.0,45.6162,45.6916,45.6094,45.6847,281200.0
2013-10-17 11:40:00,66.69,66.74,66.66,66.73,119400.0,45.6779,45.7121,45.6573,45.7053,119400.0
2013-10-17 11:50:00,66.73,66.76,66.67,66.69,109600.0,45.7053,45.7258,45.6642,45.6779,109600.0
2013-10-17 12:00:00,66.69,66.76,66.68,66.72,143900.0,45.6779,45.7258,45.671,45.6984,143900.0
2013-10-17 12:10:00,66.73,66.78,66.7,66.77,133600.0,45.7053,45.7395,45.6847,45.7327,133600.0
2013-10-17 12:20:00,66.77,66.83,66.76,66.81,95000.0,45.7327,45.7738,45.7258,45.7601,95000.0
2013-10-17 12:30:00,66.81,66.89,66.78,66.88,190100.0,45.7601,45.8149,45.7395,45.808,190100.0
2013-10-17 12:40:00,66.88,66.9,66.85,66.87,87300.0,45.808,45.8217,45.7875,45.8012,87300.0
2013-10-17 12:50:00,66.88,67.02,66.88,67.01,264700.0,45.808,45.9039,45.808,45.8971,264700.0
2013-10-17 13:00:00,67.02,67.09,67.01,67.08,178400.0,45.9039,45.9518,45.8971,45.945,178400.0
2013-10-17 13:10:00,67.08,67.1,66.95,67.03,279700.0,45.945,45.9587,45.856,45.9108,279700.0
2013-10-17 13:20:00,67.04,67.07,66.98,67.01,182100.0,45.9176,45.9381,45.8765,45.8971,182100.0
2013-10-17 13:30:00,67.01,67.07,67.0,67.03,169100.0,45.8971,45.9381,45.8902,45.9108,169100.0
2013-10-17 13:40:00,67.03,67.08,67.02,67.03,303600.0,45.9108,45.945,45.9039,45.9108,303600.0
2013-10-17 13:50:00,67.02,67.02,66.92,66.94,123600.0,45.9039,45.9039,45.8354,45.8491,123600.0
2013-10-17 14:00:00,66.94,66.95,66.87,66.93,186600.0,45.8491,45.856,45.8012,45.8423,186600.0
2013-10-17 14:10:00,66.94,66.96,66.88,66.88,61400.0,45.8491,45.8628,45.808,45.808,61400.0
2013-10-17 14:20:00,66.88,66.96,66.88,66.95,82900.0,45.808,45.8628,45.808,45.856,82900.0
2013-10-17 14:30:00,66.95,67.0,66.95,67.0,33600.0,45.856,45.8902,45.856,45.8902,33600.0
2013-10-17 14:40:00,67.0,67.06,66.99,67.05,175200.0,45.8902,45.9313,45.8834,45.9245,175200.0
2013-10-17 14:50:00,67.05,67.06,67.01,67.05,353600.0,45.9245,45.9313,45.8971,45.9245,353600.0
2013-10-17 15:00:00,67.05,67.1,67.04,67.09,100400.0,45.9245,45.9587,45.9176,45.9518,100400.0
2013-10-17 15:10:00,67.1,67.16,67.09,67.15,144100.0,45.9587,45.9998,45.9518,45.9929,144100.0
2013-10-17 15:20:00,67.15,67.19,67.11,67.16,268800.0,45.9929,46.0203,45.9655,45.9998,268800.0
2013-10-17 15:30:00,67.16,67.21,67.15,67.2,272200.0,45.9998,46.034,45.9929,46.0272,272200.0
2013-10-17 15:40:00,67.21,67.3,67.2,67.29,1042300.0,46.034,46.0957,46.0272,46.0888,1042300.0
2013-10-17 15:50:00,67.29,67.42,67.23,67.23,4259800.0,46.0888,46.1779,46.0477,46.0477,4259800.0
2013-10-18 09:30:00,67.48,67.61,67.27,67.34,377300.0,46.219,46.308,46.0751,46.1231,377300.0
2013-10-18 09:40:00,67.33,67.53,67.33,67.37,316000.0,46.1162,46.2532,46.1162,46.1436,316000.0
2013-10-18 09:50:00,67.37,67.39,67.24,67.36,298600.0,46.1436,46.1573,46.0546,46.1368,298600.0
2013-10-18 10:00:00,67.35,67.45,67.25,67.28,353800.0,46.1299,46.1984,46.0614,46.082,353800.0
2013-10-18 10:10:00,67.27,67.28,67.04,67.05,350200.0,46.0751,46.082,45.9176,45.9245,350200.0
2013-10-18 10:20:00,67.05,67.07,66.92,66.93,514200.0,45.9245,45.9381,45.8354,45.8423,514200.0
2013-10-18 10:30:00,66.93,66.96,66.8,66.93,373900.0,45.8423,45.8628,45.7532,45.8423,373900.0
2013-10-18 10:40:00,66.93,67.06,66.93,67.02,197700.0,45.8423,45.9313,45.8423,45.9039,197700.0
2013-10-18 10:50:00,67.02,67.06,67.0,67.03,121300.0,45.9039,45.9313,45.8902,45.9108,121300.0
2013-10-18 11:00:00,67.02,67.09,66.99,67.06,114300.0,45.9039,45.9518,45.8834,45.9313,114300.0
2013-10-18 11:10:00,67.05,67.12,67.05,67.08,106700.0,45.9245,45.9724,45.9245,45.945,106700.0
2013-10-18 11:20:00,67.08,67.09,67.01,67.09,85900.0,45.945,45.9518,45.8971,45.9518,85900.0
2013-10-18 11:30:00,67.09,67.18,67.08,67.16,189100.0,45.9518,46.0135,45.945,45.9998,189100.0
2013-10-18 11:40:00,67.15,67.23,67.15,67.23,90300.0,45.9929,46.0477,45.9929,46.0477,90300.0
2013-10-18 11:50:00,67.22,67.23,67.08,67.09,79800.0,46.0409,46.0477,45.945,45.9518,79800.0
2013-10-18 12:00:00,67.09,67.12,67.03,67.12,71800.0,45.9518,45.9724,45.9108,45.9724,71800.0
2013-10-18 12:10:00,67.12,67.15,67.1,67.1,71400.0,45.9724,45.9929,45.9587,45.9587,71400.0
2013-10-18 12:20:00,67.09,67.09,67.05,67.05,26300.0,45.9518,45.9518,45.9245,45.9245,26300.0
2013-10-18 12:30:00,67.06,67.12,67.05,67.1,32300.0,45.9313,45.9724,45.9245,45.9587,32300.0
2013-10-18 12:40:00,67.1,67.11,67.02,67.05,40400.0,45.9587,45.9655,45.9039,45.9245,40400.0
2013-10-18 12:50:00,67.05,67.06,66.95,66.96,117000.0,45.9245,45.9313,45.856,45.8628,117000.0
2013-10-18 13:00:00,66.97,67.0,66.94,66.98,112600.0,45.8697,45.8902,45.8491,45.8765,112600.0
2013-10-18 13:10:00,66.98,67.03,66.97,67.01,101500.0,45.8765,45.9108,45.8697,45.8971,101500.0
2013-10-18 13:20:00,67.02,67.02,66.93,67.0,157400.0,45.9039,45.9039,45.8423,45.8902,157400.0
2013-10-18 13:30:00,67.0,67.04,66.97,67.0,46900.0,45.8902,45.9176,45.8697,45.8902,46900.0
2013-10-18 13:40:00,67.01,67.07,67.01,67.06,58500.0,45.8971,45.9381,45.8971,45.9313,58500.0
2013-10-18 13:50:00,67.06,67.1,67.04,67.09,149900.0,45.9313,45.9587,45.9176,45.9518,149900.0
2013-10-18 14:00:00,67.09,67.13,67.09,67.12,38600.0,45.9518,45.9792,45.9518,45.9724,38600.0
2013-10-18 14:10:00,67.12,67.12,67.06,67.07,72600.0,45.9724,45.9724,45.9313,45.9381,72600.0
2013-10-18 14:20:00,67.08,67.09,67.06,67.06,104000.0,45.945,45.9518,45.9313,45.9313,104000.0
2013-10-18 14:30:00,67.06,67.12,67.06,67.11,44300.0,45.9313,45.9724,45.9313,45.9655,44300.0
2013-10-18 14:40:00,67.11,67.14,67.08,67.08,63500.0,45.9655,45.9861,45.945,45.945,63500.0
2013-10-18 14:50:00,67.08,67.09,67.06,67.06,48500.0,45.945,45.9518,45.9313,45.9313,48500.0
2013-10-18 15:00:00,67.06,67.09,67.03,67.03,91400.0,45.9313,45.9518,45.9108,45.9108,91400.0
2013-10-18 15:10:00,67.03,67.06,66.94,66.97,199900.0,45.9108,45.9313,45.8491,45.8697,199900.0
2013-10-18 15:20:00,66.97,67.04,66.97,67.04,201200.0,45.8697,45.9176,45.8697,45.9176,201200.0
2013-10-18 15:30:00,67.03,67.08,67.01,67.05,179100.0,45.9108,45.945,45.8971,45.9245,179100.0
2013-10-18 15:40:00,67.05,67.14,67.03,67.12,286200.0,45.9245,45.9861,45.9108,45.9724,286200.0
2013-10-18 15:50:00,67.11,67.15,67.05,67.08,1440900.0,45.9655,45.9929,45.9245,45.945,1440900.0
2013-10-21 09:30:00,67.0,67.08,66.67,66.68,149200.0,45.8902,45.945,45.6642,45.671,149200.0
2013-10-21 09:40:00,66.71,66.77,66.67,66.7,415700.0,45.6916,45.7327,45.6642,45.6847,415700.0
2013-10-21 09:50:00,66.7,66.71,66.67,66.7,375600.0,45.6847,45.6916,45.6642,45.6847,375600.0
2013-10-21 10:00:00,66.71,66.71,66.45,66.47,543700.0,45.6916,45.6916,45.5135,45.5272,543700.0
2013-10-21 10:10:00,66.47,66.54,66.47,66.48,475200.0,45.5272,45.5751,45.5272,45.534,475200.0
2013-10-21 10:20:00,66.48,66.6,66.48,66.54,268600.0,45.534,45.6162,45.534,45.5751,268600.0
2013-10-21 10:30:00,66.53,66.6,66.48,66.59,197700.0,45.5683,45.6162,45.534,45.6094,197700.0
2013-10-21 10:40:00,66.59,66.6,66.49,66.53,181200.0,45.6094,45.6162,45.5409,45.5683,181200.0
2013-10-21 10:50:00,66.53,66.55,66.48,66.54,82100.0,45.5683,45.582,45.534,45.5751,82100.0
2013-10-21 11:00:00,66.54,66.59,66.5,66.5,58300.0,45.5751,45.6094,45.5477,45.5477,58300.0
2013-10-21 11:10:00,66.49,66.59,66.49,66.58,102900.0,45.5409,45.6094,45.5409,45.6025,102900.0
2013-10-21 11:20:00,66.59,66.6,66.53,66.59,65200.0,45.6094,45.6162,45.5683,45.6094,65200.0
2013-10-21 11:30:00,66.59,66.6,66.56,66.56,90300.0,45.6094,45.6162,45.5888,45.5888,90300.0
2013-10-21 11:40:00,66.56,66.64,66.56,66.62,97900.0,45.5888,45.6436,45.5888,45.6299,97900.0
2013-10-21 11:50:00,66.62,66.7,66.62,66.7,72700.0,45.6299,45.6847,45.6299,45.6847,72700.0
2013-10-21 12:00:00,66.68,66.69,66.65,66.65,20100.0,45.671,45.6779,45.6505,45.6505,20100.0
2013-10-21 12:10:00,66.65,66.7,66.65,66.7,49200.0,45.6505,45.6847,45.6505,45.6847,49200.0
2013-10-21 12:20:00,66.7,66.71,66.65,66.69,143900.0,45.6847,45.6916,45.6505,45.6779,143900.0
2013-10-21 12:30:00,66.7,66.71,66.64,66.7,93600.0,45.6847,45.6916,45.6436,45.6847,93600.0
2013-10-21 12:40:00,66.7,66.7,66.64,66.64,100500.0,45.6847,45.6847,45.6436,45.6436,100500.0
2013-10-21 12:50:00,66.63,66.68,66.59,66.67,129100.0,45.6368,45.671,45.6094,45.6642,129100.0
2013-10-21 13:00:00,66.67,66.7,66.64,66.64,67800.0,45.6642,45.6847,45.6436,45.6436,67800.0
2013-10-21 13:10:00,66.64,66.71,66.63,66.68,78100.0,45.6436,45.6916,45.6368,45.671,78100.0
2013-10-21 13:20:00,66.69,66.69,66.64,66.65,74900.0,45.6779,45.6779,45.6436,45.6505,74900.0
2013-10-21 13:30:00,66.65,66.7,66.63,66.7,72300.0,45.6505,45.6847,45.6368,45.6847,72300.0
2013-10-21 13:40:00,66.69,66.71,66.6,66.61,143800.0,45.6779,45.6916,45.6162,45.6231,143800.0
2013-10-21 13:50:00,66.6,66.64,66.6,66.61,84800.0,45.6162,45.6436,45.6162,45.6231,84800.0
2013-10-21 14:00:00,66.61,66.61,66.55,66.59,156900.0,45.6231,45.6231,45.582,45.6094,156900.0
2013-10-21 14:10:00,66.59,66.63,66.58,66.61,98700.0,45.6094,45.6368,45.6025,45.6231,98700.0
2013-10-21 14:20:00,66.62,66.62,66.57,66.61,131900.0,45.6299,45.6299,45.5957,45.6231,131900.0
2013-10-21 14:30:00,66.61,66.62,66.58,66.59,240400.0,45.6231,45.6299,45.6025,45.6094,240400.0
2013-10-21 14:40:00,66.6,66.61,66.57,66.61,165200.0,45.6162,45.6231,45.5957,45.6231,165200.0
2013-10-21 14:50:00,66.61,66.62,66.55,66.55,149100.0,45.6231,45.6299,45.582,45.582,149100.0
2013-10-21 15:00:00,66.55,66.58,66.53,66.54,120700.0,45.582,45.6025,45.5683,45.5751,120700.0
2013-10-21 15:10:00,66.54,66.55,66.52,66.55,220300.0,45.5751,45.582,45.5614,45.582,220300.0
2013-10-21 15:20:00,66.55,66.55,66.51,66.52,324000.0,45.582,45.582,45.5546,45.5614,324000.0
2013-10-21 15:30:00,66.52,66.54,66.51,66.54,124200.0,45.5614,45.5751,45.5546,45.5751,124200.0
2013-10-21 15:40:00,66.54,66.69,66.53,66.69,420100.0,45.5751,45.6779,45.5683,45.6779,420100.0
2013-10-21 15:50:00,66.68,66.71,66.62,66.71,1654700.0,45.671,45.6916,45.6299,45.6916,1654700.0
2013-10-22 09:30:00,67.07,67.42,66.81,67.31,1095700.0,45.9381,46.1779,45.7601,46.1025,1095700.0
2013-10-22 09:40:00,67.36,67.38,67.18,67.34,421400.0,46.1368,46.1505,46.0135,46.1231,421400.0
2013-10-22 09:50:00,67.34,67.62,67.31,67.58,895400.0,46.1231,46.3149,46.1025,46.2875,895400.0
2013-10-22 10:00:00,67.59,67.7,67.59,67.62,575200.0,46.2943,46.3697,46.2943,46.3149,575200.0
2013-10-22 10:10:00,67.63,67.71,67.55,67.67,707000.0,46.3217,46.3765,46.2669,46.3491,707000.0
2013-10-22 10:20:00,67.67,67.72,67.6,67.63,289200.0,46.3491,46.3834,46.3012,46.3217,289200.0
2013-10-22 10:30:00,67.63,67.64,67.59,67.63,151500.0,46.3217,46.3286,46.2943,46.3217,151500.0
2013-10-22 10:40:00,67.63,67.63,67.5,67.5,337400.0,46.3217,46.3217,46.2327,46.2327,337400.0
2013-10-22 10:50:00,67.5,67.5,67.28,67.29,293200.0,46.2327,46.2327,46.082,46.0888,293200.0
2013-10-22 11:00:00,67.28,67.34,67.25,67.32,173000.0,46.082,46.1231,46.0614,46.1094,173000.0
2013-10-22 11:10:00,67.32,67.35,67.18,67.18,164200.0,46.1094,46.1299,46.0135,46.0135,164200.0
2013-10-22 11:20:00,67.18,67.2,67.07,67.14,274100.0,46.0135,46.0272,45.9381,45.9861,274100.0
2013-10-22 11:30:00,67.13,67.24,67.13,67.22,133600.0,45.9792,46.0546,45.9792,46.0409,133600.0
2013-10-22 11:40:00,67.22,67.27,67.17,67.25,164400.0,46.0409,46.0751,46.0066,46.0614,164400.0
2013-10-22 11:50:00,67.25,67.3,67.22,67.23,122700.0,46.0614,46.0957,46.0409,46.0477,122700.0
2013-10-22 12:00:00,67.23,67.29,67.21,67.21,62800.0,46.0477,46.0888,46.034,46.034,62800.0
2013-10-22 12:10:00,67.21,67.21,67.12,67.12,72900.0,46.034,46.034,45.9724,45.9724,72900.0
2013-10-22 12:20:00,67.13,67.44,67.11,67.17,118200.0,45.9792,46.1916,45.9655,46.0066,118200.0
2013-10-22 12:30:00,67.16,67.21,67.16,67.19,72200.0,45.9998,46.034,45.9998,46.0203,72200.0
2013-10-22 12:40:00,67.18,67.2,67.12,67.12,63900.0,46.0135,46.0272,45.9724,45.9724,63900.0
2013-10-22 12:50:00,67.12,67.18,67.11,67.17,39500.0,45.9724,46.0135,45.9655,46.0066,39500.0
2013-10-22 13:00:00,67.18,67.22,67.17,67.2,78300.0,46.0135,46.0409,46.0066,46.0272,78300.0
2013-10-22 13:10:00,67.2,67.27,67.19,67.26,105300.0,46.0272,46.0751,46.0203,46.0683,105300.0
2013-10-22 13:20:00,67.26,67.26,67.19,67.24,119600.0,46.0683,46.0683,46.0203,46.0546,119600.0
2013-10-22 13:30:00,67.25,67.31,67.24,67.28,119200.0,46.0614,46.1025,46.0546,46.082,119200.0
2013-10-22 13:40:00,67.28,67.37,67.26,67.35,347600.0,46.082,46.1436,46.0683,46.1299,347600.0
2013-10-22 13:50:00,67.36,67.36,67.31,67.33,105800.0,46.1368,46.1368,46.1025,46.1162,105800.0
2013-10-22 14:00:00,67.33,67.38,67.32,67.37,134200.0,46.1162,46.1505,46.1094,46.1436,134200.0
2013-10-22 14:10:00,67.37,67.39,67.34,67.36,97000.0,46.1436,46.1573,46.1231,46.1368,97000.0
2013-10-22 14:20:00,67.36,67.36,67.29,67.29,103100.0,46.1368,46.1368,46.0888,46.0888,103100.0
2013-10-22 14:30:00,67.28,67.34,67.26,67.33,68100.0,46.082,46.1231,46.0683,46.1162,68100.0
2013-10-22 14:40:00,67.32,67.45,67.32,67.41,134200.0,46.1094,46.1984,46.1094,46.171,134200.0
2013-10-22 14:50:00,67.41,67.47,67.39,67.42,187400.0,46.171,46.2121,46.1573,46.1779,187400.0
2013-10-22 15:00:00,67.42,67.54,67.42,67.54,164500.0,46.1779,46.2601,46.1779,46.2601,164500.0
2013-10-22 15:10:00,67.54,67.57,67.47,67.47,191900.0,46.2601,46.2806,46.2121,46.2121,191900.0
2013-10-22 15:20:00,67.47,67.49,67.44,67.46,317200.0,46.2121,46.2258,46.1916,46.2053,317200.0
2013-10-22 15:30:00,67.47,67.5,67.42,67.43,177200.0,46.2121,46.2327,46.1779,46.1847,177200.0
2013-10-22 15:40:00,67.44,67.46,67.37,67.39,334200.0,46.1916,46.2053,46.1436,46.1573,334200.0
2013-10-22 15:50:00,67.39,67.43,67.39,67.42,807600.0,46.1573,46.1847,46.1573,46.1779,807600.0
2013-10-23 09:30:00,67.33,67.48,67.11,67.24,412700.0,46.1162,46.219,45.9655,46.0546,412700.0
2013-10-23 09:40:00,67.22,67.4,67.02,67.4,606500.0,46.0409,46.1642,45.9039,46.1642,606500.0
2013-10-23 09:50:00,67.4,67.52,67.39,67.46,279200.0,46.1642,46.2464,46.1573,46.2053,279200.0
2013-10-23 10:00:00,67.45,67.54,67.41,67.51,216600.0,46.1984,46.2601,46.171,46.2395,216600.0
2013-10-23 10:10:00,67.51,67.52,67.32,67.38,110900.0,46.2395,46.2464,46.1094,46.1505,110900.0
2013-10-23 10:20:00,67.38,67.39,67.23,67.24,248600.0,46.1505,46.1573,46.0477,46.0546,248600.0
2013-10-23 10:30:00,67.24,67.35,67.23,67.35,101900.0,46.0546,46.1299,46.0477,46.1299,101900.0
2013-10-23 10:40:00,67.36,67.39,67.26,67.28,126700.0,46.1368,46.1573,46.0683,46.082,126700.0
2013-10-23 10:50:00,67.27,67.36,67.2,67.35,322200.0,46.0751,46.1368,46.0272,46.1299,322200.0
2013-10-23 11:00:00,67.36,67.37,67.33,67.35,124300.0,46.1368,46.1436,46.1162,46.1299,124300.0
2013-10-23 11:10:00,67.35,67.39,67.32,67.39,104400.0,46.1299,46.1573,46.1094,46.1573,104400.0
2013-10-23 11:20:00,67.39,67.49,67.38,67.47,144600.0,46.1573,46.2258,46.1505,46.2121,144600.0
2013-10-23 11:30:00,67.48,67.51,67.44,67.48,65300.0,46.219,46.2395,46.1916,46.219,65300.0
2013-10-23 11:40:00,67.48,67.5,67.39,67.41,54300.0,46.219,46.2327,46.1573,46.171,54300.0
2013-10-23 11:50:00,67.4,67.41,67.33,67.41,52600.0,46.1642,46.171,46.1162,46.171,52600.0
2013-10-23 12:00:00,67.42,67.43,67.38,67.41,71200.0,46.1779,46.1847,46.1505,46.171,71200.0
2013-10-23 12:10:00,67.42,67.47,67.39,67.39,57000.0,46.1779,46.2121,46.1573,46.1573,57000.0
2013-10-23 12:20:00,67.38,67.41,67.34,67.4,54200.0,46.1505,46.171,46.1231,46.1642,54200.0
2013-10-23 12:30:00,67.4,67.43,67.4,67.41,50600.0,46.1642,46.1847,46.1642,46.171,50600.0
2013-10-23 12:40:00,67.41,67.41,67.36,67.4,57200.0,46.171,46.171,46.1368,46.1642,57200.0
2013-10-23 12:50:00,67.41,67.43,67.38,67.42,103200.0,46.171,46.1847,46.1505,46.1779,103200.0
2013-10-23 13:00:00,67.42,67.49,67.41,67.47,75900.0,46.1779,46.2258,46.171,46.2121,75900.0
2013-10-23 13:10:00,67.47,67.48,67.42,67.42,56500.0,46.2121,46.219,46.1779,46.1779,56500.0
2013-10-23 13:20:00,67.42,67.43,67.36,67.38,107800.0,46.1779,46.1847,46.1368,46.1505,107800.0
2013-10-23 13:30:00,67.37,67.38,67.3,67.32,198500.0,46.1436,46.1505,46.0957,46.1094,198500.0
2013-10-23 13:40:00,67.32,67.36,67.29,67.35,157900.0,46.1094,46.1368,46.0888,46.1299,157900.0
2013-10-23 13:50:00,67.35,67.5,67.35,67.42,49600.0,46.1299,46.2327,46.1299,46.1779,49600.0
2013-10-23 14:00:00,67.42,67.49,67.38,67.48,56500.0,46.1779,46.2258,46.1505,46.219,56500.0
2013-10-23 14:10:00,67.47,67.5,67.4,67.42,80900.0,46.2121,46.2327,46.1642,46.1779,80900.0
2013-10-23 14:20:00,67.42,67.48,67.41,67.45,46600.0,46.1779,46.219,46.171,46.1984,46600.0
2013-10-23 14:30:00,67.46,67.5,67.43,67.47,90300.0,46.2053,46.2327,46.1847,46.2121,90300.0
2013-10-23 14:40:00,67.46,67.52,67.45,67.48,121300.0,46.2053,46.2464,46.1984,46.219,121300.0
2013-10-23 14:50:00,67.47,67.49,67.45,67.45,112600.0,46.2121,46.2258,46.1984,46.1984,112600.0
2013-10-23 15:00:00,67.46,67.47,67.42,67.44,59700.0,46.2053,46.2121,46.1779,46.1916,59700.0
2013-10-23 15:10:00,67.44,67.45,67.32,67.38,89800.0,46.1916,46.1984,46.1094,46.1505,89800.0
2013-10-23 15:20:00,67.36,67.38,67.33,67.34,71200.0,46.1368,46.1505,46.1162,46.1231,71200.0
2013-10-23 15:30:00,67.34,67.48,67.34,67.46,407400.0,46.1231,46.219,46.1231,46.2053,407400.0
2013-10-23 15:40:00,67.45,67.47,67.4,67.45,314100.0,46.1984,46.2121,46.1642,46.1984,314100.0
2013-10-23 15:50:00,67.45,67.57,67.37,67.57,2966200.0,46.1984,46.2806,46.1436,46.2806,2966200.0
2013-10-24 09:30:00,67.69,67.73,67.27,67.3,195200.0,46.3628,46.3902,46.0751,46.0957,195200.0
2013-10-24 09:40:00,67.28,67.53,67.19,67.47,354000.0,46.082,46.2532,46.0203,46.2121,354000.0
2013-10-24 09:50:00,67.45,67.5,67.4,67.43,136900.0,46.1984,46.2327,46.1642,46.1847,136900.0
2013-10-24 10:00:00,67.42,67.49,67.39,67.4,192500.0,46.1779,46.2258,46.1573,46.1642,192500.0
2013-10-24 10:10:00,67.39,67.45,67.27,67.31,320600.0,46.1573,46.1984,46.0751,46.1025,320600.0
2013-10-24 10:20:00,67.3,67.36,67.28,67.28,313300.0,46.0957,46.1368,46.082,46.082,313300.0
2013-10-24 10:30:00,67.28,67.39,67.24,67.36,247600.0,46.082,46.1573,46.0546,46.1368,247600.0
2013-10-24 10:40:00,67.36,67.42,67.31,67.39,94800.0,46.1368,46.1779,46.1025,46.1573,94800.0
2013-10-24 10:50:00,67.39,67.42,67.35,67.4,108800.0,46.1573,46.1779,46.1299,46.1642,108800.0
2013-10-24 11:00:00,67.39,67.41,67.36,67.39,106800.0,46.1573,46.171,46.1368,46.1573,106800.0
2013-10-24 11:10:00,67.39,67.39,67.32,67.34,101700.0,46.1573,46.1573,46.1094,46.1231,101700.0
2013-10-24 11:20:00,67.34,67.5,67.3,67.42,264000.0,46.1231,46.2327,46.0957,46.1779,264000.0
2013-10-24 11:30:00,67.42,67.48,67.4,67.48,105400.0,46.1779,46.219,46.1642,46.219,105400.0
2013-10-24 11:40:00,67.48,67.53,67.47,67.53,81700.0,46.219,46.2532,46.2121,46.2532,81700.0
2013-10-24 11:50:00,67.54,67.54,67.47,67.49,157000.0,46.2601,46.2601,46.2121,46.2258,157000.0
2013-10-24 12:00:00,67.49,67.52,67.44,67.51,23200.0,46.2258,46.2464,46.1916,46.2395,23200.0
2013-10-24 12:10:00,67.5,67.53,67.48,67.48,62500.0,46.2327,46.2532,46.219,46.219,62500.0
2013-10-24 12:20:00,67.5,67.52,67.45,67.49,89900.0,46.2327,46.2464,46.1984,46.2258,89900.0
2013-10-24 12:30:00,67.49,67.5,67.43,67.45,84400.0,46.2258,46.2327,46.1847,46.1984,84400.0
2013-10-24 12:40:00,67.46,67.47,67.37,67.42,124800.0,46.2053,46.2121,46.1436,46.1779,124800.0
2013-10-24 12:50:00,67.41,67.5,67.41,67.49,78400.0,46.171,46.2327,46.171,46.2258,78400.0
2013-10-24 13:00:00,67.48,67.49,67.44,67.45,27600.0,46.219,46.2258,46.1916,46.1984,27600.0
2013-10-24 13:10:00,67.45,67.46,67.42,67.44,76200.0,46.1984,46.2053,46.1779,46.1916,76200.0
2013-10-24 13:20:00,67.45,67.48,67.45,67.47,36100.0,46.1984,46.219,46.1984,46.2121,36100.0
2013-10-24 13:30:00,67.48,67.52,67.47,67.5,46400.0,46.219,46.2464,46.2121,46.2327,46400.0
2013-10-24 13:40:00,67.5,67.51,67.48,67.5,24500.0,46.2327,46.2395,46.219,46.2327,24500.0
2013-10-24 13:50:00,67.51,67.51,67.46,67.48,40400.0,46.2395,46.2395,46.2053,46.219,40400.0
2013-10-24 14:00:00,67.48,67.49,67.45,67.47,40800.0,46.219,46.2258,46.1984,46.2121,40800.0
2013-10-24 14:10:00,67.47,67.5,67.46,67.5,47100.0,46.2121,46.2327,46.2053,46.2327,47100.0
2013-10-24 14:20:00,67.49,67.51,67.44,67.44,61100.0,46.2258,46.2395,46.1916,46.1916,61100.0
2013-10-24 14:30:00,67.44,67.49,67.42,67.48,115200.0,46.1916,46.2258,46.1779,46.219,115200.0
2013-10-24 14:40:00,67.48,67.48,67.43,67.48,49700.0,46.219,46.219,46.1847,46.219,49700.0
2013-10-24 14:50:00,67.48,67.51,67.46,67.48,108300.0,46.219,46.2395,46.2053,46.219,108300.0
2013-10-24 15:00:00,67.48,67.51,67.48,67.5,42700.0,46.219,46.2395,46.219,46.2327,42700.0
2013-10-24 15:10:00,67.49,67.53,67.48,67.52,43700.0,46.2258,46.2532,46.219,46.2464,43700.0
2013-10-24 15:20:00,67.53,67.54,67.47,67.5,58200.0,46.2532,46.2601,46.2121,46.2327,58200.0
2013-10-24 15:30:00,67.5,67.52,67.47,67.51,159300.0,46.2327,46.2464,46.2121,46.2395,159300.0
2013-10-24 15:40:00,67.5,67.56,67.5,67.56,379900.0,46.2327,46.2738,46.2327,46.2738,379900.0
2013-10-24 15:50:00,67.55,67.58,67.49,67.51,1096400.0,46.2669,46.2875,46.2258,46.2395,1096400.0
2013-10-25 09:30:00,67.74,67.77,67.58,67.64,95100.0,46.3971,46.4176,46.2875,46.3286,95100.0
2013-10-25 09:40:00,67.64,67.66,67.5,67.62,297000.0,46.3286,46.3423,46.2327,46.3149,297000.0
2013-10-25 09:50:00,67.63,67.7,67.53,67.63,116700.0,46.3217,46.3697,46.2532,46.3217,116700.0
2013-10-25 10:00:00,67.65,67.71,67.59,67.6,148600.0,46.3354,46.3765,46.2943,46.3012,148600.0
2013-10-25 10:10:00,67.6,67.75,67.58,67.65,160600.0,46.3012,46.4039,46.2875,46.3354,160600.0
2013-10-25 10:20:00,67.66,67.69,67.55,67.61,62900.0,46.3423,46.3628,46.2669,46.308,62900.0
2013-10-25 10:30:00,67.61,67.66,67.56,67.62,66600.0,46.308,46.3423,46.2738,46.3149,66600.0
2013-10-25 10:40:00,67.62,67.63,67.58,67.59,267000.0,46.3149,46.3217,46.2875,46.2943,267000.0
2013-10-25 10:50:00,67.59,67.74,67.59,67.69,118700.0,46.2943,46.3971,46.2943,46.3628,118700.0
2013-10-25 11:00:00,67.69,67.78,67.68,67.75,66400.0,46.3628,46.4244,46.356,46.4039,66400.0
2013-10-25 11:10:00,67.76,67.82,67.73,67.8,105000.0,46.4108,46.4518,46.3902,46.4381,105000.0
2013-10-25 11:20:00,67.81,67.91,67.81,67.91,92300.0,46.445,46.5135,46.445,46.5135,92300.0
2013-10-25 11:30:00,67.91,67.96,67.9,67.92,149100.0,46.5135,46.5477,46.5066,46.5203,149100.0
2013-10-25 11:40:00,67.93,68.01,67.92,68.0,193700.0,46.5272,46.582,46.5203,46.5751,193700.0
2013-10-25 11:50:00,67.99,68.02,67.97,68.0,137800.0,46.5683,46.5888,46.5546,46.5751,137800.0
2013-10-25 12:00:00,68.0,68.01,67.94,68.0,51000.0,46.5751,46.582,46.534,46.5751,51000.0
2013-10-25 12:10:00,68.0,68.0,67.87,67.98,162000.0,46.5751,46.5751,46.4861,46.5614,162000.0
2013-10-25 12:20:00,67.98,68.02,67.95,68.02,69500.0,46.5614,46.5888,46.5409,46.5888,69500.0
2013-10-25 12:30:00,68.02,68.02,67.99,68.0,55200.0,46.5888,46.5888,46.5683,46.5751,55200.0
2013-10-25 12:40:00,68.0,68.01,67.97,67.98,47100.0,46.5751,46.582,46.5546,46.5614,47100.0
2013-10-25 12:50:00,67.98,68.0,67.92,67.96,43000.0,46.5614,46.5751,46.5203,46.5477,43000.0
2013-10-25 13:00:00,67.97,67.98,67.89,67.9,79600.0,46.5546,46.5614,46.4998,46.5066,79600.0
2013-10-25 13:10:00,67.9,67.93,67.88,67.92,81900.0,46.5066,46.5272,46.4929,46.5203,81900.0
2013-10-25 13:20:00,67.92,67.92,67.86,67.92,47900.0,46.5203,46.5203,46.4792,46.5203,47900.0
2013-10-25 13:30:00,67.92,67.92,67.89,67.91,52500.0,46.5203,46.5203,46.4998,46.5135,52500.0
2013-10-25 13:40:00,67.91,67.92,67.9,67.91,39900.0,46.5135,46.5203,46.5066,46.5135,39900.0
2013-10-25 13:50:00,67.92,67.97,67.9,67.96,82600.0,46.5203,46.5546,46.5066,46.5477,82600.0
2013-10-25 14:00:00,67.97,68.08,67.95,68.06,160000.0,46.5546,46.6299,46.5409,46.6162,160000.0
2013-10-25 14:10:00,68.06,68.06,67.95,68.0,151200.0,46.6162,46.6162,46.5409,46.5751,151200.0
2013-10-25 14:20:00,68.0,68.0,67.96,67.97,39000.0,46.5751,46.5751,46.5477,46.5546,39000.0
2013-10-25 14:30:00,67.98,68.02,67.97,67.99,93000.0,46.5614,46.5888,46.5546,46.5683,93000.0
2013-10-25 14:40:00,67.99,68.01,67.98,68.01,50100.0,46.5683,46.582,46.5614,46.582,50100.0
2013-10-25 14:50:00,68.01,68.08,68.0,68.08,70200.0,46.582,46.6299,46.5751,46.6299,70200.0
2013-10-25 15:00:00,68.08,68.09,67.98,67.99,101100.0,46.6299,46.6368,46.5614,46.5683,101100.0
2013-10-25 15:10:00,67.99,68.1,67.98,68.09,99700.0,46.5683,46.6436,46.5614,46.6368,99700.0
2013-10-25 15:20:00,68.09,68.11,68.04,68.06,184700.0,46.6368,46.6505,46.6025,46.6162,184700.0
2013-10-25 15:30:00,68.06,68.13,68.05,68.12,242700.0,46.6162,46.6642,46.6094,46.6573,242700.0
2013-10-25 15:40:00,68.12,68.24,68.09,68.23,400200.0,46.6573,46.7395,46.6368,46.7327,400200.0
2013-10-25 15:50:00,68.24,68.25,68.1,68.15,1604000.0,46.7395,46.7464,46.6436,46.6779,1604000.0
2013-10-28 09:30:00,68.02,68.17,67.82,67.95,166400.0,46.5888,46.6916,46.4518,46.5409,166400.0
2013-10-28 09:40:00,67.95,67.96,67.64,67.81,291100.0,46.5409,46.5477,46.3286,46.445,291100.0
2013-10-28 09:50:00,67.81,67.83,67.72,67.79,227000.0,46.445,46.4587,46.3834,46.4313,227000.0
2013-10-28 10:00:00,67.8,67.85,67.65,67.7,214200.0,46.4381,46.4724,46.3354,46.3697,214200.0
2013-10-28 10:10:00,67.7,67.71,67.59,67.64,565800.0,46.3697,46.3765,46.2943,46.3286,565800.0
2013-10-28 10:20:00,67.64,67.65,67.48,67.48,373100.0,46.3286,46.3354,46.219,46.219,373100.0
2013-10-28 10:30:00,67.48,67.54,67.19,67.19,451000.0,46.219,46.2601,46.0203,46.0203,451000.0
2013-10-28 10:40:00,67.19,67.33,67.18,67.32,715200.0,46.0203,46.1162,46.0135,46.1094,715200.0
2013-10-28 10:50:00,67.33,67.36,67.27,67.31,314800.0,46.1162,46.1368,46.0751,46.1025,314800.0
2013-10-28 11:00:00,67.31,67.36,67.29,67.31,215000.0,46.1025,46.1368,46.0888,46.1025,215000.0
2013-10-28 11:10:00,67.31,67.33,67.25,67.32,144000.0,46.1025,46.1162,46.0614,46.1094,144000.0
2013-10-28 11:20:00,67.32,67.36,67.29,67.36,211000.0,46.1094,46.1368,46.0888,46.1368,211000.0
2013-10-28 11:30:00,67.35,67.43,67.32,67.42,119100.0,46.1299,46.1847,46.1094,46.1779,119100.0
2013-10-28 11:40:00,67.42,67.44,67.39,67.43,116300.0,46.1779,46.1916,46.1573,46.1847,116300.0
2013-10-28 11:50:00,67.42,67.46,67.41,67.45,104900.0,46.1779,46.2053,46.171,46.1984,104900.0
2013-10-28 12:00:00,67.45,67.51,67.45,67.51,140300.0,46.1984,46.2395,46.1984,46.2395,140300.0
2013-10-28 12:10:00,67.51,67.56,67.5,67.56,116000.0,46.2395,46.2738,46.2327,46.2738,116000.0
2013-10-28 12:20:00,67.55,67.56,67.51,67.53,66800.0,46.2669,46.2738,46.2395,46.2532,66800.0
2013-10-28 12:30:00,67.53,67.54,67.49,67.5,104700.0,46.2532,46.2601,46.2258,46.2327,104700.0
2013-10-28 12:40:00,67.51,67.53,67.49,67.52,58800.0,46.2395,46.2532,46.2258,46.2464,58800.0
2013-10-28 12:50:00,67.52,67.53,67.49,67.5,91000.0,46.2464,46.2532,46.2258,46.2327,91000.0
2013-10-28 13:00:00,67.51,67.54,67.5,67.54,145700.0,46.2395,46.2601,46.2327,46.2601,145700.0
2013-10-28 13:10:00,67.53,67.54,67.49,67.51,287000.0,46.2532,46.2601,46.2258,46.2395,287000.0
2013-10-28 13:20:00,67.51,67.52,67.49,67.51,100200.0,46.2395,46.2464,46.2258,46.2395,100200.0
2013-10-28 13:30:00,67.51,67.52,67.48,67.52,73400.0,46.2395,46.2464,46.219,46.2464,73400.0
2013-10-28 13:40:00,67.51,67.52,67.49,67.5,123000.0,46.2395,46.2464,46.2258,46.2327,123000.0
2013-10-28 13:50:00,67.5,67.53,67.46,67.46,108100.0,46.2327,46.2532,46.2053,46.2053,108100.0
2013-10-28 14:00:00,67.47,67.56,67.47,67.56,268300.0,46.2121,46.2738,46.2121,46.2738,268300.0
2013-10-28 14:10:00,67.57,67.57,67.52,67.55,120100.0,46.2806,46.2806,46.2464,46.2669,120100.0
2013-10-28 14:20:00,67.55,67.64,67.55,67.59,82300.0,46.2669,46.3286,46.2669,46.2943,82300.0
2013-10-28 14:30:00,67.61,67.69,67.61,67.63,38200.0,46.308,46.3628,46.308,46.3217,38200.0
2013-10-28 14:40:00,67.63,67.72,67.63,67.7,56900.0,46.3217,46.3834,46.3217,46.3697,56900.0
2013-10-28 14:50:00,67.7,67.71,67.61,67.63,42300.0,46.3697,46.3765,46.308,46.3217,42300.0
2013-10-28 15:00:00,67.62,67.64,67.53,67.55,197800.0,46.3149,46.3286,46.2532,46.2669,197800.0
2013-10-28 15:10:00,67.55,67.61,67.54,67.6,111800.0,46.2669,46.308,46.2601,46.3012,111800.0
2013-10-28 15:20:00,67.59,67.61,67.56,67.61,59100.0,46.2943,46.308,46.2738,46.308,59100.0
2013-10-28 15:30:00,67.6,67.61,67.54,67.6,359900.0,46.3012,46.308,46.2601,46.3012,359900.0
2013-10-28 15:40:00,67.61,67.63,67.51,67.53,284000.0,46.308,46.3217,46.2395,46.2532,284000.0
2013-10-28 15:50:00,67.52,67.72,67.52,67.71,412900.0,46.2464,46.3834,46.2464,46.3765,412900.0
2013-10-29 09:30:00,67.43,67.49,67.16,67.25,829800.0,46.1847,46.2258,45.9998,46.0614,829800.0
2013-10-29 09:40:00,67.24,67.3,67.06,67.09,690200.0,46.0546,46.0957,45.9313,45.9518,690200.0
2013-10-29 09:50:00,67.09,67.21,67.08,67.15,583600.0,45.9518,46.034,45.945,45.9929,583600.0
2013-10-29 10:00:00,67.16,67.19,67.09,67.11,184700.0,45.9998,46.0203,45.9518,45.9655,184700.0
2013-10-29 10:10:00,67.12,67.13,67.03,67.05,308500.0,45.9724,45.9792,45.9108,45.9245,308500.0
2013-10-29 10:20:00,67.05,67.19,67.05,67.14,273800.0,45.9245,46.0203,45.9245,45.9861,273800.0
2013-10-29 10:30:00,67.14,67.16,67.05,67.14,157500.0,45.9861,45.9998,45.9245,45.9861,157500.0
2013-10-29 10:40:00,67.14,67.15,67.01,67.03,370300.0,45.9861,45.9929,45.8971,45.9108,370300.0
2013-10-29 10:50:00,67.03,67.04,66.93,66.94,354100.0,45.9108,45.9176,45.8423,45.8491,354100.0
2013-10-29 11:00:00,66.94,66.98,66.89,66.91,162400.0,45.8491,45.8765,45.8149,45.8286,162400.0
2013-10-29 11:10:00,66.91,66.98,66.9,66.97,113800.0,45.8286,45.8765,45.8217,45.8697,113800.0
2013-10-29 11:20:00,66.96,67.01,66.95,66.96,166400.0,45.8628,45.8971,45.856,45.8628,166400.0
2013-10-29 11:30:00,66.96,66.96,66.9,66.91,96100.0,45.8628,45.8628,45.8217,45.8286,96100.0
2013-10-29 11:40:00,66.91,66.93,66.87,66.89,111700.0,45.8286,45.8423,45.8012,45.8149,111700.0
2013-10-29 11:50:00,66.9,66.94,66.9,66.94,65600.0,45.8217,45.8491,45.8217,45.8491,65600.0
2013-10-29 12:00:00,66.94,66.96,66.88,66.94,113900.0,45.8491,45.8628,45.808,45.8491,113900.0
2013-10-29 12:10:00,66.93,66.99,66.92,66.99,37700.0,45.8423,45.8834,45.8354,45.8834,37700.0
2013-10-29 12:20:00,66.98,66.99,66.92,66.96,145900.0,45.8765,45.8834,45.8354,45.8628,145900.0
2013-10-29 12:30:00,66.96,67.02,66.93,66.95,189700.0,45.8628,45.9039,45.8423,45.856,189700.0
2013-10-29 12:40:00,66.95,67.0,66.95,66.99,133100.0,45.856,45.8902,45.856,45.8834,133100.0
2013-10-29 12:50:00,66.99,67.01,66.97,66.99,37700.0,45.8834,45.8971,45.8697,45.8834,37700.0
2013-10-29 13:00:00,66.99,67.0,66.95,66.99,24100.0,45.8834,45.8902,45.856,45.8834,24100.0
2013-10-29 13:10:00,66.98,66.99,66.96,66.98,38900.0,45.8765,45.8834,45.8628,45.8765,38900.0
2013-10-29 13:20:00,66.98,66.99,66.95,66.98,38200.0,45.8765,45.8834,45.856,45.8765,38200.0
2013-10-29 13:30:00,66.97,66.99,66.95,66.97,95300.0,45.8697,45.8834,45.856,45.8697,95300.0
2013-10-29 13:40:00,66.97,66.98,66.94,66.95,183300.0,45.8697,45.8765,45.8491,45.856,183300.0
2013-10-29 13:50:00,66.95,66.97,66.93,66.96,152400.0,45.856,45.8697,45.8423,45.8628,152400.0
2013-10-29 14:00:00,66.97,67.06,66.96,67.03,59600.0,45.8697,45.9313,45.8628,45.9108,59600.0
2013-10-29 14:10:00,67.03,67.07,67.02,67.06,70600.0,45.9108,45.9381,45.9039,45.9313,70600.0
2013-10-29 14:20:00,67.05,67.05,66.97,66.99,256000.0,45.9245,45.9245,45.8697,45.8834,256000.0
2013-10-29 14:30:00,66.99,67.05,66.98,66.98,33700.0,45.8834,45.9245,45.8765,45.8765,33700.0
2013-10-29 14:40:00,66.99,67.0,66.95,66.98,71000.0,45.8834,45.8902,45.856,45.8765,71000.0
2013-10-29 14:50:00,66.98,66.99,66.96,66.97,81500.0,45.8765,45.8834,45.8628,45.8697,81500.0
2013-10-29 15:00:00,66.97,66.99,66.94,66.97,171300.0,45.8697,45.8834,45.8491,45.8697,171300.0
2013-10-29 15:10:00,66.97,67.0,66.95,66.99,104100.0,45.8697,45.8902,45.856,45.8834,104100.0
2013-10-29 15:20:00,66.98,66.98,66.92,66.95,83600.0,45.8765,45.8765,45.8354,45.856,83600.0
2013-10-29 15:30:00,66.95,66.98,66.89,66.98,176900.0,45.856,45.8765,45.8149,45.8765,176900.0
2013-10-29 15:40:00,66.97,67.09,66.97,67.04,253700.0,45.8697,45.9518,45.8697,45.9176,253700.0
2013-10-29 15:50:00,67.05,67.19,67.04,67.14,976300.0,45.9245,46.0203,45.9176,45.9861,976300.0
2013-10-30 09:30:00,66.72,67.0,66.58,66.64,390200.0,45.6984,45.8902,45.6025,45.6436,390200.0
2013-10-30 09:40:00,66.66,66.8,66.56,66.8,234300.0,45.6573,45.7532,45.5888,45.7532,234300.0
2013-10-30 09:50:00,66.8,66.87,66.75,66.76,194300.0,45.7532,45.8012,45.719,45.7258,194300.0
2013-10-30 10:00:00,66.77,67.04,66.75,66.93,290000.0,45.7327,45.9176,45.719,45.8423,290000.0
2013-10-30 10:10:00,66.92,67.0,66.84,66.86,248300.0,45.8354,45.8902,45.7806,45.7943,248300.0
2013-10-30 10:20:00,66.86,66.91,66.81,66.87,125300.0,45.7943,45.8286,45.7601,45.8012,125300.0
2013-10-30 10:30:00,66.85,66.89,66.83,66.84,102700.0,45.7875,45.8149,45.7738,45.7806,102700.0
2013-10-30 10:40:00,66.84,66.9,66.84,66.88,54600.0,45.7806,45.8217,45.7806,45.808,54600.0
2013-10-30 10:50:00,66.89,66.92,66.84,66.88,101200.0,45.8149,45.8354,45.7806,45.808,101200.0
2013-10-30 11:00:00,66.87,66.9,66.85,66.87,160100.0,45.8012,45.8217,45.7875,45.8012,160100.0
2013-10-30 11:10:00,66.87,66.91,66.86,66.86,119400.0,45.8012,45.8286,45.7943,45.7943,119400.0
2013-10-30 11:20:00,66.85,66.9,66.83,66.84,145100.0,45.7875,45.8217,45.7738,45.7806,145100.0
2013-10-30 11:30:00,66.84,66.86,66.81,66.85,289700.0,45.7806,45.7943,45.7601,45.7875,289700.0
2013-10-30 11:40:00,66.85,66.85,66.8,66.8,83600.0,45.7875,45.7875,45.7532,45.7532,83600.0
2013-10-30 11:50:00,66.81,66.87,66.8,66.84,128800.0,45.7601,45.8012,45.7532,45.7806,128800.0
2013-10-30 12:00:00,66.84,66.96,66.83,66.91,91700.0,45.7806,45.8628,45.7738,45.8286,91700.0
2013-10-30 12:10:00,66.92,66.96,66.88,66.89,90600.0,45.8354,45.8628,45.808,45.8149,90600.0
2013-10-30 12:20:00,66.89,66.95,66.86,66.91,42400.0,45.8149,45.856,45.7943,45.8286,42400.0
2013-10-30 12:30:00,66.9,66.95,66.89,66.9,110700.0,45.8217,45.856,45.8149,45.8217,110700.0
2013-10-30 12:40:00,66.9,66.96,66.89,66.95,180400.0,45.8217,45.8628,45.8149,45.856,180400.0
2013-10-30 12:50:00,66.94,66.94,66.86,66.91,52300.0,45.8491,45.8491,45.7943,45.8286,52300.0
2013-10-30 13:00:00,66.91,66.93,66.85,66.86,39300.0,45.8286,45.8423,45.7875,45.7943,39300.0
2013-10-30 13:10:00,66.87,66.88,66.81,66.85,51500.0,45.8012,45.808,45.7601,45.7875,51500.0
2013-10-30 13:20:00,66.85,66.86,66.77,66.79,140100.0,45.7875,45.7943,45.7327,45.7464,140100.0
2013-10-30 13:30:00,66.78,66.84,66.76,66.81,76400.0,45.7395,45.7806,45.7258,45.7601,76400.0
2013-10-30 13:40:00,66.81,66.82,66.76,66.77,75900.0,45.7601,45.7669,45.7258,45.7327,75900.0
2013-10-30 13:50:00,66.77,66.77,66.73,66.76,124600.0,45.7327,45.7327,45.7053,45.7258,124600.0
2013-10-30 14:00:00,66.77,66.9,66.62,66.73,407100.0,45.7327,45.8217,45.6299,45.7053,407100.0
2013-10-30 14:10:00,66.73,66.74,66.47,66.55,410500.0,45.7053,45.7121,45.5272,45.582,410500.0
2013-10-30 14:20:00,66.54,66.6,66.35,66.43,389100.0,45.5751,45.6162,45.445,45.4998,389100.0
2013-10-30 14:30:00,66.43,66.6,66.39,66.53,302600.0,45.4998,45.6162,45.4724,45.5683,302600.0
2013-10-30 14:40:00,66.53,66.55,66.42,66.52,270700.0,45.5683,45.582,45.4929,45.5614,270700.0
2013-10-30 14:50:00,66.52,66.67,66.45,66.63,146600.0,45.5614,45.6642,45.5135,45.6368,146600.0
2013-10-30 15:00:00,66.62,66.71,66.56,66.64,132600.0,45.6299,45.6916,45.5888,45.6436,132600.0
2013-10-30 15:10:00,66.64,66.65,66.56,66.6,117400.0,45.6436,45.6505,45.5888,45.6162,117400.0
2013-10-30 15:20:00,66.6,66.64,66.56,66.63,175100.0,45.6162,45.6436,45.5888,45.6368,175100.0
2013-10-30 15:30:00,66.64,66.71,66.64,66.71,132900.0,45.6436,45.6916,45.6436,45.6916,132900.0
2013-10-30 15:40:00,66.7,66.75,66.63,66.66,380900.0,45.6847,45.719,45.6368,45.6573,380900.0
2013-10-30 15:50:00,66.66,66.67,66.6,66.63,592400.0,45.6573,45.6642,45.6162,45.6368,592400.0
2013-10-31 09:30:00,66.72,66.77,66.6,66.68,80800.0,45.6984,45.7327,45.6162,45.671,80800.0
2013-10-31 09:40:00,66.68,66.86,66.52,66.52,92800.0,45.671,45.7943,45.5614,45.5614,92800.0
2013-10-31 09:50:00,66.53,66.57,66.11,66.34,614100.0,45.5683,45.5957,45.2806,45.4382,614100.0
2013-10-31 10:00:00,66.37,66.38,66.2,66.28,389800.0,45.4587,45.4655,45.3423,45.3971,389800.0
2013-10-31 10:10:00,66.28,66.36,66.24,66.28,193900.0,45.3971,45.4519,45.3697,45.3971,193900.0
2013-10-31 10:20:00,66.28,66.35,66.08,66.1,473800.0,45.3971,45.445,45.2601,45.2738,473800.0
2013-10-31 10:30:00,66.09,66.21,66.0,66.08,199700.0,45.2669,45.3491,45.2053,45.2601,199700.0
2013-10-31 10:40:00,66.08,66.18,66.04,66.13,361800.0,45.2601,45.3286,45.2327,45.2943,361800.0
2013-10-31 10:50:00,66.12,66.12,66.02,66.03,209500.0,45.2875,45.2875,45.219,45.2258,209500.0
2013-10-31 11:00:00,66.04,66.04,65.93,65.94,280700.0,45.2327,45.2327,45.1573,45.1642,280700.0
2013-10-31 11:10:00,65.93,65.97,65.86,65.97,298900.0,45.1573,45.1847,45.1094,45.1847,298900.0
2013-10-31 11:20:00,65.97,66.05,65.95,66.03,165200.0,45.1847,45.2395,45.171,45.2258,165200.0
2013-10-31 11:30:00,66.03,66.09,65.97,66.05,107400.0,45.2258,45.2669,45.1847,45.2395,107400.0
2013-10-31 11:40:00,66.04,66.13,66.01,66.13,115900.0,45.2327,45.2943,45.2121,45.2943,115900.0
2013-10-31 11:50:00,66.13,66.14,66.05,66.11,80800.0,45.2943,45.3012,45.2395,45.2806,80800.0
2013-10-31 12:00:00,66.12,66.12,66.03,66.03,193100.0,45.2875,45.2875,45.2258,45.2258,193100.0
2013-10-31 12:10:00,66.04,66.16,66.03,66.15,231000.0,45.2327,45.3149,45.2258,45.308,231000.0
2013-10-31 12:20:00,66.14,66.16,66.1,66.11,79200.0,45.3012,45.3149,45.2738,45.2806,79200.0
2013-10-31 12:30:00,66.11,66.21,66.11,66.2,49400.0,45.2806,45.3491,45.2806,45.3423,49400.0
2013-10-31 12:40:00,66.2,66.23,66.06,66.08,99600.0,45.3423,45.3628,45.2464,45.2601,99600.0
2013-10-31 12:50:00,66.08,66.15,66.06,66.1,187700.0,45.2601,45.308,45.2464,45.2738,187700.0
2013-10-31 13:00:00,66.11,66.18,66.11,66.14,31100.0,45.2806,45.3286,45.2806,45.3012,31100.0
2013-10-31 13:10:00,66.14,66.24,66.12,66.23,54700.0,45.3012,45.3697,45.2875,45.3628,54700.0
2013-10-31 13:20:00,66.23,66.28,66.22,66.27,333200.0,45.3628,45.3971,45.356,45.3902,333200.0
2013-10-31 13:30:00,66.27,66.32,66.22,66.26,194000.0,45.3902,45.4245,45.356,45.3834,194000.0
2013-10-31 13:40:00,66.27,66.32,66.26,66.32,161000.0,45.3902,45.4245,45.3834,45.4245,161000.0
2013-10-31 13:50:00,66.31,66.34,66.22,66.33,199800.0,45.4176,45.4382,45.356,45.4313,199800.0
2013-10-31 14:00:00,66.34,66.35,66.29,66.34,87800.0,45.4382,45.445,45.4039,45.4382,87800.0
2013-10-31 14:10:00,66.35,66.46,66.34,66.45,153600.0,45.445,45.5203,45.4382,45.5135,153600.0
2013-10-31 14:20:00,66.45,66.55,66.45,66.55,218500.0,45.5135,45.582,45.5135,45.582,218500.0
2013-10-31 14:30:00,66.54,66.58,66.53,66.55,189100.0,45.5751,45.6025,45.5683,45.582,189100.0
2013-10-31 14:40:00,66.56,66.56,66.51,66.53,28300.0,45.5888,45.5888,45.5546,45.5683,28300.0
2013-10-31 14:50:00,66.52,66.53,66.38,66.4,55900.0,45.5614,45.5683,45.4655,45.4792,55900.0
2013-10-31 15:00:00,66.4,66.4,66.28,66.32,126800.0,45.4792,45.4792,45.3971,45.4245,126800.0
2013-10-31 15:10:00,66.31,66.34,66.29,66.32,146300.0,45.4176,45.4382,45.4039,45.4245,146300.0
2013-10-31 15:20:00,66.32,66.35,66.27,66.27,115600.0,45.4245,45.445,45.3902,45.3902,115600.0
2013-10-31 15:30:00,66.28,66.34,66.27,66.33,225600.0,45.3971,45.4382,45.3902,45.4313,225600.0
2013-10-31 15:40:00,66.33,66.34,66.23,66.23,492800.0,45.4313,45.4382,45.3628,45.3628,492800.0
2013-10-31 15:50:00,66.23,66.33,66.21,66.23,902200.0,45.3628,45.4313,45.3491,45.3628,902200.0
2013-11-01 09:30:00,66.27,66.65,66.23,66.45,231300.0,45.3902,45.6505,45.3628,45.5135,231300.0
2013-11-01 09:40:00,66.45,66.7,66.45,66.7,225800.0,45.5135,45.6847,45.5135,45.6847,225800.0
2013-11-01 09:50:00,66.69,66.76,66.55,66.59,84200.0,45.6779,45.7258,45.582,45.6094,84200.0
2013-11-01 10:00:00,66.55,66.62,66.35,66.55,362900.0,45.582,45.6299,45.445,45.582,362900.0
2013-11-01 10:10:00,66.55,66.55,66.26,66.3,343500.0,45.582,45.582,45.3834,45.4108,343500.0
2013-11-01 10:20:00,66.29,66.41,66.28,66.36,189000.0,45.4039,45.4861,45.3971,45.4519,189000.0
2013-11-01 10:30:00,66.36,66.41,66.29,66.37,151300.0,45.4519,45.4861,45.4039,45.4587,151300.0
2013-11-01 10:40:00,66.36,66.42,66.33,66.38,122900.0,45.4519,45.4929,45.4313,45.4655,122900.0
2013-11-01 10:50:00,66.39,66.4,66.33,66.37,62900.0,45.4724,45.4792,45.4313,45.4587,62900.0
2013-11-01 11:00:00,66.38,66.38,66.22,66.24,108300.0,45.4655,45.4655,45.356,45.3697,108300.0
2013-11-01 11:10:00,66.23,66.28,66.19,66.24,146500.0,45.3628,45.3971,45.3354,45.3697,146500.0
2013-11-01 11:20:00,66.26,66.29,66.2,66.21,159900.0,45.3834,45.4039,45.3423,45.3491,159900.0
2013-11-01 11:30:00,66.2,66.24,66.16,66.18,259700.0,45.3423,45.3697,45.3149,45.3286,259700.0
2013-11-01 11:40:00,66.19,66.22,66.17,66.19,126200.0,45.3354,45.356,45.3217,45.3354,126200.0
2013-11-01 11:50:00,66.2,66.21,66.06,66.06,141000.0,45.3423,45.3491,45.2464,45.2464,141000.0
2013-11-01 12:00:00,66.05,66.06,65.96,65.98,445300.0,45.2395,45.2464,45.1779,45.1916,445300.0
2013-11-01 12:10:00,65.98,66.01,65.89,65.89,107300.0,45.1916,45.2121,45.1299,45.1299,107300.0
2013-11-01 12:20:00,65.89,65.9,65.86,65.87,93200.0,45.1299,45.1368,45.1094,45.1162,93200.0
2013-11-01 12:30:00,65.87,65.97,65.86,65.89,270700.0,45.1162,45.1847,45.1094,45.1299,270700.0
2013-11-01 12:40:00,65.89,65.98,65.88,65.96,95100.0,45.1299,45.1916,45.1231,45.1779,95100.0
2013-11-01 12:50:00,65.95,65.98,65.92,65.96,157500.0,45.171,45.1916,45.1505,45.1779,157500.0
2013-11-01 13:00:00,65.96,66.02,65.95,66.01,116200.0,45.1779,45.219,45.171,45.2121,116200.0
2013-11-01 13:10:00,66.02,66.04,65.97,66.02,120500.0,45.219,45.2327,45.1847,45.219,120500.0
2013-11-01 13:20:00,66.02,66.12,66.02,66.11,68100.0,45.219,45.2875,45.219,45.2806,68100.0
2013-11-01 13:30:00,66.11,66.2,66.06,66.2,148300.0,45.2806,45.3423,45.2464,45.3423,148300.0
2013-11-01 13:40:00,66.2,66.21,66.15,66.2,102500.0,45.3423,45.3491,45.308,45.3423,102500.0
2013-11-01 13:50:00,66.2,66.29,66.19,66.2,253400.0,45.3423,45.4039,45.3354,45.3423,253400.0
2013-11-01 14:00:00,66.2,66.3,66.2,66.26,147600.0,45.3423,45.4108,45.3423,45.3834,147600.0
2013-11-01 14:10:00,66.25,66.28,66.21,66.24,75800.0,45.3765,45.3971,45.3491,45.3697,75800.0
2013-11-01 14:20:00,66.24,66.24,66.16,66.17,100400.0,45.3697,45.3697,45.3149,45.3217,100400.0
2013-11-01 14:30:00,66.16,66.18,66.09,66.09,58500.0,45.3149,45.3286,45.2669,45.2669,58500.0
2013-11-01 14:40:00,66.09,66.22,66.09,66.21,56600.0,45.2669,45.356,45.2669,45.3491,56600.0
2013-11-01 14:50:00,66.2,66.23,66.15,66.17,47400.0,45.3423,45.3628,45.308,45.3217,47400.0
2013-11-01 15:00:00,66.17,66.21,66.15,66.15,87300.0,45.3217,45.3491,45.308,45.308,87300.0
2013-11-01 15:10:00,66.15,66.22,66.15,66.18,108300.0,45.308,45.356,45.308,45.3286,108300.0
2013-11-01 15:20:00,66.18,66.27,66.17,66.27,372800.0,45.3286,45.3902,45.3217,45.3902,372800.0
2013-11-01 15:30:00,66.27,66.39,66.26,66.31,319800.0,45.3902,45.4724,45.3834,45.4176,319800.0
2013-11-01 15:40:00,66.31,66.49,66.3,66.42,662800.0,45.4176,45.5409,45.4108,45.4929,662800.0
2013-11-01 15:50:00,66.42,66.68,66.4,66.59,3672700.0,45.4929,45.671,45.4792,45.6094,3672700.0
2013-11-04 09:30:00,66.9,66.98,66.58,66.61,295600.0,45.8217,45.8765,45.6025,45.6231,295600.0
2013-11-04 09:40:00,66.59,66.67,66.51,66.54,121200.0,45.6094,45.6642,45.5546,45.5751,121200.0
2013-11-04 09:50:00,66.54,66.54,66.4,66.4,115400.0,45.5751,45.5751,45.4792,45.4792,115400.0
2013-11-04 10:00:00,66.42,66.42,66.32,66.33,163600.0,45.4929,45.4929,45.4245,45.4313,163600.0
2013-11-04 10:10:00,66.32,66.4,66.31,66.36,137000.0,45.4245,45.4792,45.4176,45.4519,137000.0
2013-11-04 10:20:00,66.35,66.39,66.33,66.39,94100.0,45.445,45.4724,45.4313,45.4724,94100.0
2013-11-04 10:30:00,66.38,66.39,66.28,66.3,183900.0,45.4655,45.4724,45.3971,45.4108,183900.0
2013-11-04 10:40:00,66.31,66.38,66.29,66.36,103700.0,45.4176,45.4655,45.4039,45.4519,103700.0
2013-11-04 10:50:00,66.36,66.38,66.27,66.27,99100.0,45.4519,45.4655,45.3902,45.3902,99100.0
2013-11-04 11:00:00,66.27,66.28,66.15,66.19,278700.0,45.3902,45.3971,45.308,45.3354,278700.0
2013-11-04 11:10:00,66.19,66.27,66.19,66.26,72500.0,45.3354,45.3902,45.3354,45.3834,72500.0
2013-11-04 11:20:00,66.26,66.39,66.25,66.39,92200.0,45.3834,45.4724,45.3765,45.4724,92200.0
2013-11-04 11:30:00,66.39,66.5,66.39,66.47,177500.0,45.4724,45.5477,45.4724,45.5272,177500.0
2013-11-04 11:40:00,66.47,66.48,66.41,66.42,45700.0,45.5272,45.534,45.4861,45.4929,45700.0
2013-11-04 11:50:00,66.42,66.46,66.42,66.46,93300.0,45.4929,45.5203,45.4929,45.5203,93300.0
2013-11-04 12:00:00,66.46,66.52,66.44,66.48,62100.0,45.5203,45.5614,45.5066,45.534,62100.0
2013-11-04 12:10:00,66.48,66.51,66.47,66.48,13100.0,45.534,45.5546,45.5272,45.534,13100.0
2013-11-04 12:20:00,66.48,66.52,66.47,66.52,21600.0,45.534,45.5614,45.5272,45.5614,21600.0
2013-11-04 12:30:00,66.51,66.56,66.51,66.55,48800.0,45.5546,45.5888,45.5546,45.582,48800.0
2013-11-04 12:40:00,66.55,66.7,66.54,66.65,68200.0,45.582,45.6847,45.5751,45.6505,68200.0
2013-11-04 12:50:00,66.64,66.69,66.62,66.65,100900.0,45.6436,45.6779,45.6299,45.6505,100900.0
2013-11-04 13:00:00,66.64,66.73,66.62,66.72,41500.0,45.6436,45.7053,45.6299,45.6984,41500.0
2013-11-04 13:10:00,66.71,66.72,66.67,66.68,51300.0,45.6916,45.6984,45.6642,45.671,51300.0
2013-11-04 13:20:00,66.68,66.71,66.66,66.7,53400.0,45.671,45.6916,45.6573,45.6847,53400.0
2013-11-04 13:30:00,66.69,66.7,66.66,66.67,70800.0,45.6779,45.6847,45.6573,45.6642,70800.0
2013-11-04 13:40:00,66.67,66.67,66.56,66.6,82600.0,45.6642,45.6642,45.5888,45.6162,82600.0
2013-11-04 13:50:00,66.6,66.62,66.58,66.6,28700.0,45.6162,45.6299,45.6025,45.6162,28700.0
2013-11-04 14:00:00,66.6,66.63,66.58,66.62,41700.0,45.6162,45.6368,45.6025,45.6299,41700.0
2013-11-04 14:10:00,66.62,66.64,66.59,66.61,27500.0,45.6299,45.6436,45.6094,45.6231,27500.0
2013-11-04 14:20:00,66.61,66.66,66.6,66.65,28500.0,45.6231,45.6573,45.6162,45.6505,28500.0
2013-11-04 14:30:00,66.66,66.69,66.65,66.68,24000.0,45.6573,45.6779,45.6505,45.671,24000.0
2013-11-04 14:40:00,66.67,66.69,66.63,66.63,83500.0,45.6642,45.6779,45.6368,45.6368,83500.0
2013-11-04 14:50:00,66.63,66.67,66.57,66.59,57700.0,45.6368,45.6642,45.5957,45.6094,57700.0
2013-11-04 15:00:00,66.6,66.6,66.48,66.48,57300.0,45.6162,45.6162,45.534,45.534,57300.0
2013-11-04 15:10:00,66.48,66.52,66.48,66.5,47000.0,45.534,45.5614,45.534,45.5477,47000.0
2013-11-04 15:20:00,66.5,66.52,66.49,66.51,68700.0,45.5477,45.5614,45.5409,45.5546,68700.0
2013-11-04 15:30:00,66.52,66.57,66.49,66.57,68400.0,45.5614,45.5957,45.5409,45.5957,68400.0
2013-11-04 15:40:00,66.56,66.59,66.52,66.59,249200.0,45.5888,45.6094,45.5614,45.6094,249200.0
2013-11-04 15:50:00,66.59,66.68,66.56,66.67,384000.0,45.6094,45.671,45.5888,45.6642,384000.0
2013-11-05 09:30:00,66.25,66.27,66.03,66.07,459400.0,45.3765,45.3902,45.2258,45.2532,459400.0
2013-11-05 09:40:00,66.07,66.17,66.03,66.08,299100.0,45.2532,45.3217,45.2258,45.2601,299100.0
2013-11-05 09:50:00,66.07,66.09,65.99,66.03,318400.0,45.2532,45.2669,45.1984,45.2258,318400.0
2013-11-05 10:00:00,66.03,66.03,65.82,65.93,638600.0,45.2258,45.2258,45.082,45.1573,638600.0
2013-11-05 10:10:00,65.93,65.98,65.88,65.98,210800.0,45.1573,45.1916,45.1231,45.1916,210800.0
2013-11-05 10:20:00,65.98,66.02,65.9,65.96,395000.0,45.1916,45.219,45.1368,45.1779,395000.0
2013-11-05 10:30:00,65.96,65.99,65.83,65.93,123300.0,45.1779,45.1984,45.0888,45.1573,123300.0
2013-11-05 10:40:00,65.93,66.01,65.83,65.84,127600.0,45.1573,45.2121,45.0888,45.0957,127600.0
2013-11-05 10:50:00,65.84,65.92,65.81,65.84,195500.0,45.0957,45.1505,45.0751,45.0957,195500.0
2013-11-05 11:00:00,65.84,65.92,65.84,65.89,212000.0,45.0957,45.1505,45.0957,45.1299,212000.0
2013-11-05 11:10:00,65.9,65.93,65.84,65.84,152700.0,45.1368,45.1573,45.0957,45.0957,152700.0
2013-11-05 11:20:00,65.83,65.86,65.75,65.85,177000.0,45.0888,45.1094,45.034,45.1025,177000.0
2013-11-05 11:30:00,65.86,65.9,65.8,65.81,144100.0,45.1094,45.1368,45.0683,45.0751,144100.0
2013-11-05 11:40:00,65.81,65.87,65.78,65.78,118200.0,45.0751,45.1162,45.0546,45.0546,118200.0
2013-11-05 11:50:00,65.79,65.91,65.78,65.9,52000.0,45.0614,45.1436,45.0546,45.1368,52000.0
2013-11-05 12:00:00,65.9,65.93,65.88,65.92,61400.0,45.1368,45.1573,45.1231,45.1505,61400.0
2013-11-05 12:10:00,65.92,65.97,65.88,65.9,45200.0,45.1505,45.1847,45.1231,45.1368,45200.0
2013-11-05 12:20:00,65.9,66.04,65.9,66.04,147800.0,45.1368,45.2327,45.1368,45.2327,147800.0
2013-11-05 12:30:00,66.04,66.07,65.97,66.01,137500.0,45.2327,45.2532,45.1847,45.2121,137500.0
2013-11-05 12:40:00,66.02,66.04,66.0,66.03,79800.0,45.219,45.2327,45.2053,45.2258,79800.0
2013-11-05 12:50:00,66.04,66.04,65.96,65.96,53900.0,45.2327,45.2327,45.1779,45.1779,53900.0
2013-11-05 13:00:00,65.95,65.97,65.93,65.97,60300.0,45.171,45.1847,45.1573,45.1847,60300.0
2013-11-05 13:10:00,65.97,65.97,65.92,65.93,35900.0,45.1847,45.1847,45.1505,45.1573,35900.0
2013-11-05 13:20:00,65.93,65.94,65.9,65.92,40900.0,45.1573,45.1642,45.1368,45.1505,40900.0
2013-11-05 13:30:00,65.92,65.96,65.9,65.92,70700.0,45.1505,45.1779,45.1368,45.1505,70700.0
2013-11-05 13:40:00,65.91,65.92,65.88,65.88,49500.0,45.1436,45.1505,45.1231,45.1231,49500.0
2013-11-05 13:50:00,65.88,65.89,65.71,65.72,66000.0,45.1231,45.1299,45.0066,45.0135,66000.0
2013-11-05 14:00:00,65.71,65.81,65.71,65.76,71200.0,45.0066,45.0751,45.0066,45.0409,71200.0
2013-11-05 14:10:00,65.76,65.78,65.69,65.69,54500.0,45.0409,45.0546,44.9929,44.9929,54500.0
2013-11-05 14:20:00,65.69,65.75,65.66,65.75,107400.0,44.9929,45.034,44.9724,45.034,107400.0
2013-11-05 14:30:00,65.74,65.78,65.73,65.74,73600.0,45.0272,45.0546,45.0203,45.0272,73600.0
2013-11-05 14:40:00,65.74,65.76,65.7,65.72,66300.0,45.0272,45.0409,44.9998,45.0135,66300.0
2013-11-05 14:50:00,65.73,65.77,65.71,65.73,28100.0,45.0203,45.0477,45.0066,45.0203,28100.0
2013-11-05 15:00:00,65.73,65.75,65.7,65.74,42800.0,45.0203,45.034,44.9998,45.0272,42800.0
2013-11-05 15:10:00,65.74,65.74,65.69,65.73,162200.0,45.0272,45.0272,44.9929,45.0203,162200.0
2013-11-05 15:20:00,65.73,65.73,65.59,65.61,192400.0,45.0203,45.0203,44.9245,44.9382,192400.0
2013-11-05 15:30:00,65.62,65.66,65.54,65.63,375700.0,44.945,44.9724,44.8902,44.9519,375700.0
2013-11-05 15:40:00,65.64,65.68,65.59,65.62,390000.0,44.9587,44.9861,44.9245,44.945,390000.0
2013-11-05 15:50:00,65.61,65.74,65.61,65.68,1749300.0,44.9382,45.0272,44.9382,44.9861,1749300.0
2013-11-06 09:30:00,66.01,66.01,65.79,65.85,75200.0,45.2121,45.2121,45.0614,45.1025,75200.0
2013-11-06 09:40:00,65.85,66.05,65.81,66.05,91600.0,45.1025,45.2395,45.0751,45.2395,91600.0
2013-11-06 09:50:00,66.06,66.06,65.84,65.89,188000.0,45.2464,45.2464,45.0957,45.1299,188000.0
2013-11-06 10:00:00,65.88,65.99,65.86,65.98,158000.0,45.1231,45.1984,45.1094,45.1916,158000.0
2013-11-06 10:10:00,65.98,66.11,65.98,66.11,100000.0,45.1916,45.2806,45.1916,45.2806,100000.0
2013-11-06 10:20:00,66.11,66.19,66.07,66.1,164900.0,45.2806,45.3354,45.2532,45.2738,164900.0
2013-11-06 10:30:00,66.09,66.11,66.01,66.07,274700.0,45.2669,45.2806,45.2121,45.2532,274700.0
2013-11-06 10:40:00,66.07,66.1,66.03,66.04,147500.0,45.2532,45.2738,45.2258,45.2327,147500.0
2013-11-06 10:50:00,66.03,66.04,65.9,65.96,140000.0,45.2258,45.2327,45.1368,45.1779,140000.0
2013-11-06 11:00:00,65.95,65.96,65.84,65.91,183000.0,45.171,45.1779,45.0957,45.1436,183000.0
2013-11-06 11:10:00,65.91,65.95,65.89,65.92,225700.0,45.1436,45.171,45.1299,45.1505,225700.0
2013-11-06 11:20:00,65.92,65.93,65.84,65.91,139900.0,45.1505,45.1573,45.0957,45.1436,139900.0
2013-11-06 11:30:00,65.91,65.93,65.87,65.87,99700.0,45.1436,45.1573,45.1162,45.1162,99700.0
2013-11-06 11:40:00,65.88,65.92,65.87,65.92,196900.0,45.1231,45.1505,45.1162,45.1505,196900.0
2013-11-06 11:50:00,65.92,65.95,65.89,65.91,75900.0,45.1505,45.171,45.1299,45.1436,75900.0
2013-11-06 12:00:00,65.9,65.91,65.89,65.9,48700.0,45.1368,45.1436,45.1299,45.1368,48700.0
2013-11-06 12:10:00,65.9,65.93,65.86,65.87,45600.0,45.1368,45.1573,45.1094,45.1162,45600.0
2013-11-06 12:20:00,65.87,65.94,65.84,65.94,157200.0,45.1162,45.1642,45.0957,45.1642,157200.0
2013-11-06 12:30:00,65.94,65.94,65.88,65.91,80800.0,45.1642,45.1642,45.1231,45.1436,80800.0
2013-11-06 12:40:00,65.9,65.9,65.87,65.9,56300.0,45.1368,45.1368,45.1162,45.1368,56300.0
2013-11-06 12:50:00,65.89,65.96,65.89,65.94,103200.0,45.1299,45.1779,45.1299,45.1642,103200.0
2013-11-06 13:00:00,65.93,65.93,65.85,65.88,32200.0,45.1573,45.1573,45.1025,45.1231,32200.0
2013-11-06 13:10:00,65.88,65.88,65.83,65.83,73400.0,45.1231,45.1231,45.0888,45.0888,73400.0
2013-11-06 13:20:00,65.83,65.9,65.82,65.87,42800.0,45.0888,45.1368,45.082,45.1162,42800.0
2013-11-06 13:30:00,65.88,65.89,65.84,65.87,30100.0,45.1231,45.1299,45.0957,45.1162,30100.0
2013-11-06 13:40:00,65.87,65.87,65.79,65.79,30400.0,45.1162,45.1162,45.0614,45.0614,30400.0
2013-11-06 13:50:00,65.79,65.82,65.77,65.81,21500.0,45.0614,45.082,45.0477,45.0751,21500.0
2013-11-06 14:00:00,65.81,65.83,65.7,65.73,72300.0,45.0751,45.0888,44.9998,45.0203,72300.0
2013-11-06 14:10:00,65.72,65.73,65.65,65.65,32400.0,45.0135,45.0203,44.9656,44.9656,32400.0
2013-11-06 14:20:00,65.65,65.66,65.57,65.57,27700.0,44.9656,44.9724,44.9108,44.9108,27700.0
2013-11-06 14:30:00,65.57,65.65,65.55,65.65,135100.0,44.9108,44.9656,44.8971,44.9656,135100.0
2013-11-06 14:40:00,65.64,65.64,65.6,65.62,35300.0,44.9587,44.9587,44.9313,44.945,35300.0
2013-11-06 14:50:00,65.63,65.64,65.59,65.6,59400.0,44.9519,44.9587,44.9245,44.9313,59400.0
2013-11-06 15:00:00,65.59,65.67,65.58,65.66,72600.0,44.9245,44.9792,44.9176,44.9724,72600.0
2013-11-06 15:10:00,65.65,65.68,65.64,65.66,33500.0,44.9656,44.9861,44.9587,44.9724,33500.0
2013-11-06 15:20:00,65.65,65.68,65.61,65.61,64700.0,44.9656,44.9861,44.9382,44.9382,64700.0
2013-11-06 15:30:00,65.61,65.63,65.59,65.61,60700.0,44.9382,44.9519,44.9245,44.9382,60700.0
2013-11-06 15:40:00,65.6,65.63,65.58,65.62,186300.0,44.9313,44.9519,44.9176,44.945,186300.0
2013-11-06 15:50:00,65.62,65.66,65.61,65.65,409700.0,44.945,44.9724,44.9382,44.9656,409700.0
2013-11-07 09:30:00,65.79,65.84,65.38,65.55,210400.0,45.0614,45.0957,44.7806,44.8971,210400.0
2013-11-07 09:40:00,65.57,65.6,65.45,65.52,226200.0,44.9108,44.9313,44.8286,44.8765,226200.0
2013-11-07 09:50:00,65.51,65.51,65.34,65.4,214300.0,44.8697,44.8697,44.7532,44.7943,214300.0
2013-11-07 10:00:00,65.41,65.5,65.35,65.39,181800.0,44.8012,44.8628,44.7601,44.7875,181800.0
2013-11-07 10:10:00,65.37,65.47,65.33,65.38,200200.0,44.7738,44.8423,44.7464,44.7806,200200.0
2013-11-07 10:20:00,65.38,65.42,65.35,65.37,189500.0,44.7806,44.808,44.7601,44.7738,189500.0
2013-11-07 10:30:00,65.36,65.39,65.2,65.28,207500.0,44.7669,44.7875,44.6573,44.7121,207500.0
2013-11-07 10:40:00,65.27,65.33,65.2,65.23,119400.0,44.7053,44.7464,44.6573,44.6779,119400.0
2013-11-07 10:50:00,65.23,65.28,65.19,65.21,108100.0,44.6779,44.7121,44.6505,44.6642,108100.0
2013-11-07 11:00:00,65.21,65.28,65.16,65.2,282500.0,44.6642,44.7121,44.6299,44.6573,282500.0
2013-11-07 11:10:00,65.18,65.24,65.13,65.2,606200.0,44.6436,44.6847,44.6094,44.6573,606200.0
2013-11-07 11:20:00,65.2,65.3,65.18,65.25,239800.0,44.6573,44.7258,44.6436,44.6916,239800.0
2013-11-07 11:30:00,65.26,65.33,65.23,65.29,107700.0,44.6984,44.7464,44.6779,44.719,107700.0
2013-11-07 11:40:00,65.29,65.42,65.28,65.4,161100.0,44.719,44.808,44.7121,44.7943,161100.0
2013-11-07 11:50:00,65.4,65.41,65.3,65.34,71100.0,44.7943,44.8012,44.7258,44.7532,71100.0
2013-11-07 12:00:00,65.33,65.4,65.32,65.36,41500.0,44.7464,44.7943,44.7395,44.7669,41500.0
2013-11-07 12:10:00,65.36,65.44,65.33,65.39,160200.0,44.7669,44.8217,44.7464,44.7875,160200.0
2013-11-07 12:20:00,65.39,65.42,65.34,65.4,106400.0,44.7875,44.808,44.7532,44.7943,106400.0
2013-11-07 12:30:00,65.39,65.4,65.29,65.3,49100.0,44.7875,44.7943,44.719,44.7258,49100.0
2013-11-07 12:40:00,65.29,65.33,65.26,65.27,76700.0,44.719,44.7464,44.6984,44.7053,76700.0
2013-11-07 12:50:00,65.27,65.27,65.18,65.24,64200.0,44.7053,44.7053,44.6436,44.6847,64200.0
2013-11-07 13:00:00,65.24,65.26,65.19,65.24,36700.0,44.6847,44.6984,44.6505,44.6847,36700.0
2013-11-07 13:10:00,65.24,65.28,65.2,65.21,27200.0,44.6847,44.7121,44.6573,44.6642,27200.0
2013-11-07 13:20:00,65.21,65.23,65.1,65.11,147400.0,44.6642,44.6779,44.5888,44.5957,147400.0
2013-11-07 13:30:00,65.12,65.18,65.04,65.1,87200.0,44.6025,44.6436,44.5477,44.5888,87200.0
2013-11-07 13:40:00,65.1,65.13,64.97,64.97,67600.0,44.5888,44.6094,44.4998,44.4998,67600.0
2013-11-07 13:50:00,64.97,65.01,64.95,65.0,183200.0,44.4998,44.5272,44.4861,44.5203,183200.0
2013-11-07 14:00:00,64.99,65.0,64.75,64.83,223900.0,44.5135,44.5203,44.3491,44.4039,223900.0
2013-11-07 14:10:00,64.83,64.87,64.79,64.82,165200.0,44.4039,44.4313,44.3765,44.3971,165200.0
2013-11-07 14:20:00,64.82,64.89,64.81,64.87,145900.0,44.3971,44.445,44.3902,44.4313,145900.0
2013-11-07 14:30:00,64.88,64.9,64.79,64.89,161400.0,44.4382,44.4519,44.3765,44.445,161400.0
2013-11-07 14:40:00,64.9,64.94,64.85,64.91,253200.0,44.4519,44.4793,44.4176,44.4587,253200.0
2013-11-07 14:50:00,64.91,64.97,64.89,64.96,223900.0,44.4587,44.4998,44.445,44.493,223900.0
2013-11-07 15:00:00,64.96,65.0,64.87,64.87,99200.0,44.493,44.5203,44.4313,44.4313,99200.0
2013-11-07 15:10:00,64.87,64.92,64.81,64.81,234100.0,44.4313,44.4656,44.3902,44.3902,234100.0
2013-11-07 15:20:00,64.82,64.88,64.74,64.75,198400.0,44.3971,44.4382,44.3423,44.3491,198400.0
2013-11-07 15:30:00,64.74,64.8,64.72,64.8,390600.0,44.3423,44.3834,44.3286,44.3834,390600.0
2013-11-07 15:40:00,64.8,64.83,64.75,64.8,568300.0,44.3834,44.4039,44.3491,44.3834,568300.0
2013-11-07 15:50:00,64.8,64.88,64.79,64.86,1380600.0,44.3834,44.4382,44.3765,44.4245,1380600.0
2013-11-08 09:30:00,64.24,64.4,63.59,63.79,889600.0,43.9998,44.1094,43.5546,43.6916,889600.0
2013-11-08 09:40:00,63.77,63.83,63.41,63.42,1795300.0,43.6779,43.719,43.4313,43.4382,1795300.0
2013-11-08 09:50:00,63.41,63.55,63.29,63.29,786200.0,43.4313,43.5272,43.3491,43.3491,786200.0
2013-11-08 10:00:00,63.29,63.34,63.14,63.32,832200.0,43.3491,43.3834,43.2464,43.3697,832200.0
2013-11-08 10:10:00,63.32,63.43,63.26,63.42,361500.0,43.3697,43.445,43.3286,43.4382,361500.0
2013-11-08 10:20:00,63.41,63.43,63.32,63.41,677500.0,43.4313,43.445,43.3697,43.4313,677500.0
2013-11-08 10:30:00,63.41,63.42,63.37,63.4,622900.0,43.4313,43.4382,43.4039,43.4245,622900.0
2013-11-08 10:40:00,63.4,63.43,63.37,63.41,474900.0,43.4245,43.445,43.4039,43.4313,474900.0
2013-11-08 10:50:00,63.41,63.54,63.39,63.49,794000.0,43.4313,43.5204,43.4176,43.4861,794000.0
2013-11-08 11:00:00,63.48,63.59,63.47,63.5,228100.0,43.4793,43.5546,43.4724,43.493,228100.0
2013-11-08 11:10:00,63.52,63.61,63.5,63.6,215100.0,43.5067,43.5683,43.493,43.5614,215100.0
2013-11-08 11:20:00,63.6,63.64,63.57,63.64,214400.0,43.5614,43.5888,43.5409,43.5888,214400.0
2013-11-08 11:30:00,63.64,63.68,63.59,63.67,411700.0,43.5888,43.6162,43.5546,43.6094,411700.0
2013-11-08 11:40:00,63.67,63.75,63.65,63.69,314500.0,43.6094,43.6642,43.5957,43.6231,314500.0
2013-11-08 11:50:00,63.7,63.74,63.66,63.68,238300.0,43.6299,43.6573,43.6025,43.6162,238300.0
2013-11-08 12:00:00,63.69,63.71,63.66,63.68,350900.0,43.6231,43.6368,43.6025,43.6162,350900.0
2013-11-08 12:10:00,63.68,63.73,63.68,63.72,50700.0,43.6162,43.6505,43.6162,43.6436,50700.0
2013-11-08 12:20:00,63.73,63.77,63.71,63.73,131900.0,43.6505,43.6779,43.6368,43.6505,131900.0
2013-11-08 12:30:00,63.74,63.74,63.68,63.71,337000.0,43.6573,43.6573,43.6162,43.6368,337000.0
2013-11-08 12:40:00,63.71,63.79,63.7,63.78,79700.0,43.6368,43.6916,43.6299,43.6847,79700.0
2013-11-08 12:50:00,63.78,63.81,63.75,63.8,98300.0,43.6847,43.7053,43.6642,43.6984,98300.0
2013-11-08 13:00:00,63.81,63.85,63.78,63.81,75800.0,43.7053,43.7327,43.6847,43.7053,75800.0
2013-11-08 13:10:00,63.81,63.82,63.78,63.8,169000.0,43.7053,43.7121,43.6847,43.6984,169000.0
2013-11-08 13:20:00,63.79,63.97,63.77,63.93,100700.0,43.6916,43.8149,43.6779,43.7875,100700.0
2013-11-08 13:30:00,63.93,63.94,63.85,63.91,197100.0,43.7875,43.7943,43.7327,43.7738,197100.0
2013-11-08 13:40:00,63.9,63.95,63.87,63.93,225500.0,43.7669,43.8012,43.7464,43.7875,225500.0
2013-11-08 13:50:00,63.91,63.92,63.86,63.86,152000.0,43.7738,43.7806,43.7395,43.7395,152000.0
2013-11-08 14:00:00,63.87,63.93,63.86,63.87,133400.0,43.7464,43.7875,43.7395,43.7464,133400.0
2013-11-08 14:10:00,63.88,63.89,63.84,63.89,277000.0,43.7532,43.7601,43.7258,43.7601,277000.0
2013-11-08 14:20:00,63.88,63.89,63.83,63.85,310500.0,43.7532,43.7601,43.719,43.7327,310500.0
2013-11-08 14:30:00,63.85,63.85,63.8,63.81,364000.0,43.7327,43.7327,43.6984,43.7053,364000.0
2013-11-08 14:40:00,63.8,63.82,63.79,63.8,118500.0,43.6984,43.7121,43.6916,43.6984,118500.0
2013-11-08 14:50:00,63.8,63.86,63.8,63.85,304900.0,43.6984,43.7395,43.6984,43.7327,304900.0
2013-11-08 15:00:00,63.85,63.85,63.72,63.77,379100.0,43.7327,43.7327,43.6436,43.6779,379100.0
2013-11-08 15:10:00,63.78,63.79,63.72,63.74,227700.0,43.6847,43.6916,43.6436,43.6573,227700.0
2013-11-08 15:20:00,63.74,63.86,63.74,63.8,314300.0,43.6573,43.7395,43.6573,43.6984,314300.0
2013-11-08 15:30:00,63.8,63.94,63.78,63.94,277800.0,43.6984,43.7943,43.6847,43.7943,277800.0
2013-11-08 15:40:00,63.93,64.05,63.92,64.05,525100.0,43.7875,43.8697,43.7806,43.8697,525100.0
2013-11-08 15:50:00,64.05,64.07,63.94,64.0,1585200.0,43.8697,43.8834,43.7943,43.8354,1585200.0
2013-11-11 09:30:00,64.11,64.11,63.86,64.06,632000.0,43.9108,43.9108,43.7395,43.8765,632000.0
2013-11-11 09:40:00,64.01,64.09,64.0,64.08,175100.0,43.8423,43.8971,43.8354,43.8902,175100.0
2013-11-11 09:50:00,64.08,64.23,64.08,64.18,257100.0,43.8902,43.993,43.8902,43.9587,257100.0
2013-11-11 10:00:00,64.18,64.23,64.1,64.21,148200.0,43.9587,43.993,43.9039,43.9793,148200.0
2013-11-11 10:10:00,64.2,64.27,64.17,64.25,367500.0,43.9724,44.0204,43.9519,44.0067,367500.0
2013-11-11 10:20:00,64.24,64.25,64.15,64.17,285800.0,43.9998,44.0067,43.9382,43.9519,285800.0
2013-11-11 10:30:00,64.17,64.28,64.14,64.28,119100.0,43.9519,44.0272,43.9313,44.0272,119100.0
2013-11-11 10:40:00,64.29,64.37,64.26,64.34,112600.0,44.034,44.0888,44.0135,44.0683,112600.0
2013-11-11 10:50:00,64.35,64.37,64.25,64.27,86600.0,44.0751,44.0888,44.0067,44.0204,86600.0
2013-11-11 11:00:00,64.28,64.32,64.21,64.25,185200.0,44.0272,44.0546,43.9793,44.0067,185200.0
2013-11-11 11:10:00,64.24,64.28,64.19,64.28,151800.0,43.9998,44.0272,43.9656,44.0272,151800.0
2013-11-11 11:20:00,64.29,64.29,64.26,64.26,23600.0,44.034,44.034,44.0135,44.0135,23600.0
2013-11-11 11:30:00,64.27,64.27,64.21,64.23,39000.0,44.0204,44.0204,43.9793,43.993,39000.0
2013-11-11 11:40:00,64.24,64.29,64.22,64.27,49000.0,43.9998,44.034,43.9861,44.0204,49000.0
2013-11-11 11:50:00,64.27,64.28,64.19,64.21,104000.0,44.0204,44.0272,43.9656,43.9793,104000.0
2013-11-11 12:00:00,64.2,64.2,64.12,64.16,191400.0,43.9724,43.9724,43.9176,43.945,191400.0
2013-11-11 12:10:00,64.16,64.16,64.03,64.09,100700.0,43.945,43.945,43.856,43.8971,100700.0
2013-11-11 12:20:00,64.1,64.15,64.08,64.08,58800.0,43.9039,43.9382,43.8902,43.8902,58800.0
2013-11-11 12:30:00,64.09,64.09,64.06,64.07,288700.0,43.8971,43.8971,43.8765,43.8834,288700.0
2013-11-11 12:40:00,64.08,64.09,64.01,64.03,24600.0,43.8902,43.8971,43.8423,43.856,24600.0
2013-11-11 12:50:00,64.03,64.03,63.96,63.98,165500.0,43.856,43.856,43.808,43.8217,165500.0
2013-11-11 13:00:00,63.98,64.07,63.98,64.04,42800.0,43.8217,43.8834,43.8217,43.8628,42800.0
2013-11-11 13:10:00,64.05,64.05,64.0,64.02,27400.0,43.8697,43.8697,43.8354,43.8491,27400.0
2013-11-11 13:20:00,64.02,64.02,63.94,63.95,83200.0,43.8491,43.8491,43.7943,43.8012,83200.0
2013-11-11 13:30:00,63.95,64.05,63.95,64.03,125500.0,43.8012,43.8697,43.8012,43.856,125500.0
2013-11-11 13:40:00,64.03,64.06,64.0,64.04,64800.0,43.856,43.8765,43.8354,43.8628,64800.0
2013-11-11 13:50:00,64.04,64.07,64.03,64.07,47100.0,43.8628,43.8834,43.856,43.8834,47100.0
2013-11-11 14:00:00,64.06,64.06,64.04,64.04,21200.0,43.8765,43.8765,43.8628,43.8628,21200.0
2013-11-11 14:10:00,64.03,64.04,63.99,64.01,30300.0,43.856,43.8628,43.8286,43.8423,30300.0
2013-11-11 14:20:00,64.0,64.02,63.99,64.01,17300.0,43.8354,43.8491,43.8286,43.8423,17300.0
2013-11-11 14:30:00,64.01,64.02,63.98,64.01,197800.0,43.8423,43.8491,43.8217,43.8423,197800.0
2013-11-11 14:40:00,64.01,64.01,63.98,63.99,72300.0,43.8423,43.8423,43.8217,43.8286,72300.0
2013-11-11 14:50:00,63.99,64.05,63.97,64.03,185800.0,43.8286,43.8697,43.8149,43.856,185800.0
2013-11-11 15:00:00,64.03,64.05,63.98,64.0,133500.0,43.856,43.8697,43.8217,43.8354,133500.0
2013-11-11 15:10:00,64.0,64.0,63.99,64.0,69200.0,43.8354,43.8354,43.8286,43.8354,69200.0
2013-11-11 15:20:00,64.0,64.03,63.98,64.03,74500.0,43.8354,43.856,43.8217,43.856,74500.0
2013-11-11 15:30:00,64.03,64.08,64.03,64.04,70200.0,43.856,43.8902,43.856,43.8628,70200.0
2013-11-11 15:40:00,64.05,64.07,63.98,64.01,175300.0,43.8697,43.8834,43.8217,43.8423,175300.0
2013-11-11 15:50:00,64.0,64.01,63.96,63.97,353800.0,43.8354,43.8423,43.808,43.8149,353800.0
2013-11-12 09:30:00,63.9,63.9,63.65,63.76,212500.0,43.7669,43.7669,43.5957,43.671,212500.0
2013-11-12 09:40:00,63.77,63.9,63.68,63.69,224600.0,43.6779,43.7669,43.6162,43.6231,224600.0
2013-11-12 09:50:00,63.7,63.76,63.64,63.7,398000.0,43.6299,43.671,43.5888,43.6299,398000.0
2013-11-12 10:00:00,63.7,63.74,63.65,63.68,217800.0,43.6299,43.6573,43.5957,43.6162,217800.0
2013-11-12 10:10:00,63.69,63.84,63.65,63.82,545000.0,43.6231,43.7258,43.5957,43.7121,545000.0
2013-11-12 10:20:00,63.82,63.82,63.73,63.81,90100.0,43.7121,43.7121,43.6505,43.7053,90100.0
2013-11-12 10:30:00,63.81,63.81,63.76,63.76,64000.0,43.7053,43.7053,43.671,43.671,64000.0
2013-11-12 10:40:00,63.75,63.76,63.71,63.72,165800.0,43.6642,43.671,43.6368,43.6436,165800.0
2013-11-12 10:50:00,63.72,63.74,63.68,63.7,193700.0,43.6436,43.6573,43.6162,43.6299,193700.0
2013-11-12 11:00:00,63.7,63.71,63.63,63.64,301600.0,43.6299,43.6368,43.582,43.5888,301600.0
2013-11-12 11:10:00,63.63,63.69,63.63,63.67,166000.0,43.582,43.6231,43.582,43.6094,166000.0
2013-11-12 11:20:00,63.68,63.68,63.58,63.59,292000.0,43.6162,43.6162,43.5477,43.5546,292000.0
2013-11-12 11:30:00,63.58,63.6,63.49,63.49,336700.0,43.5477,43.5614,43.4861,43.4861,336700.0
2013-11-12 11:40:00,63.49,63.51,63.42,63.46,176300.0,43.4861,43.4998,43.4382,43.4656,176300.0
2013-11-12 11:50:00,63.46,63.51,63.43,63.43,345000.0,43.4656,43.4998,43.445,43.445,345000.0
2013-11-12 12:00:00,63.44,63.47,63.33,63.33,359800.0,43.4519,43.4724,43.3765,43.3765,359800.0
2013-11-12 12:10:00,63.33,63.35,63.27,63.31,362200.0,43.3765,43.3902,43.3354,43.3628,362200.0
2013-11-12 12:20:00,63.31,63.35,63.29,63.35,116000.0,43.3628,43.3902,43.3491,43.3902,116000.0
2013-11-12 12:30:00,63.34,63.35,63.3,63.3,223400.0,43.3834,43.3902,43.356,43.356,223400.0
2013-11-12 12:40:00,63.31,63.33,63.3,63.32,152400.0,43.3628,43.3765,43.356,43.3697,152400.0
2013-11-12 12:50:00,63.32,63.42,63.32,63.39,196200.0,43.3697,43.4382,43.3697,43.4176,196200.0
2013-11-12 13:00:00,63.39,63.43,63.38,63.42,164600.0,43.4176,43.445,43.4108,43.4382,164600.0
2013-11-12 13:10:00,63.42,63.43,63.4,63.43,288100.0,43.4382,43.445,43.4245,43.445,288100.0
2013-11-12 13:20:00,63.43,63.5,63.42,63.46,160100.0,43.445,43.493,43.4382,43.4656,160100.0
2013-11-12 13:30:00,63.45,63.47,63.26,63.31,457300.0,43.4587,43.4724,43.3286,43.3628,457300.0
2013-11-12 13:40:00,63.3,63.38,63.3,63.38,140300.0,43.356,43.4108,43.356,43.4108,140300.0
2013-11-12 13:50:00,63.37,63.47,63.37,63.45,108100.0,43.4039,43.4724,43.4039,43.4587,108100.0
2013-11-12 14:00:00,63.46,63.47,63.43,63.47,112900.0,43.4656,43.4724,43.445,43.4724,112900.0
2013-11-12 14:10:00,63.47,63.47,63.41,63.45,133100.0,43.4724,43.4724,43.4313,43.4587,133100.0
2013-11-12 14:20:00,63.46,63.47,63.39,63.41,150800.0,43.4656,43.4724,43.4176,43.4313,150800.0
2013-11-12 14:30:00,63.41,63.44,63.4,63.42,178500.0,43.4313,43.4519,43.4245,43.4382,178500.0
2013-11-12 14:40:00,63.42,63.48,63.42,63.46,86000.0,43.4382,43.4793,43.4382,43.4656,86000.0
2013-11-12 14:50:00,63.46,63.58,63.46,63.56,183300.0,43.4656,43.5477,43.4656,43.5341,183300.0
2013-11-12 15:00:00,63.55,63.62,63.55,63.62,52400.0,43.5272,43.5751,43.5272,43.5751,52400.0
2013-11-12 15:10:00,63.62,63.64,63.58,63.6,188900.0,43.5751,43.5888,43.5477,43.5614,188900.0
2013-11-12 15:20:00,63.59,63.62,63.56,63.57,135400.0,43.5546,43.5751,43.5341,43.5409,135400.0
2013-11-12 15:30:00,63.56,63.68,63.56,63.61,169900.0,43.5341,43.6162,43.5341,43.5683,169900.0
2013-11-12 15:40:00,63.61,63.67,63.61,63.65,148800.0,43.5683,43.6094,43.5683,43.5957,148800.0
2013-11-12 15:50:00,63.65,63.74,63.64,63.72,699500.0,43.5957,43.6573,43.5888,43.6436,699500.0
2013-11-13 09:30:00,63.47,63.6,63.41,63.54,134600.0,43.4724,43.5614,43.4313,43.5204,134600.0
2013-11-13 09:40:00,63.55,63.61,63.48,63.55,289300.0,43.5272,43.5683,43.4793,43.5272,289300.0
2013-11-13 09:50:00,63.54,63.55,63.43,63.43,259800.0,43.5204,43.5272,43.445,43.445,259800.0
2013-11-13 10:00:00,63.44,63.57,63.43,63.47,289300.0,43.4519,43.5409,43.445,43.4724,289300.0
2013-11-13 10:10:00,63.48,63.59,63.48,63.54,181500.0,43.4793,43.5546,43.4793,43.5204,181500.0
2013-11-13 10:20:00,63.54,63.73,63.54,63.7,172800.0,43.5204,43.6505,43.5204,43.6299,172800.0
2013-11-13 10:30:00,63.71,63.87,63.7,63.87,189300.0,43.6368,43.7464,43.6299,43.7464,189300.0
2013-11-13 10:40:00,63.87,63.91,63.81,63.85,140500.0,43.7464,43.7738,43.7053,43.7327,140500.0
2013-11-13 10:50:00,63.86,63.9,63.82,63.84,117600.0,43.7395,43.7669,43.7121,43.7258,117600.0
2013-11-13 11:00:00,63.84,63.85,63.79,63.8,137900.0,43.7258,43.7327,43.6916,43.6984,137900.0
2013-11-13 11:10:00,63.8,63.82,63.77,63.79,61300.0,43.6984,43.7121,43.6779,43.6916,61300.0
2013-11-13 11:20:00,63.79,63.83,63.76,63.76,134600.0,43.6916,43.719,43.671,43.671,134600.0
2013-11-13 11:30:00,63.77,63.77,63.72,63.72,94400.0,43.6779,43.6779,43.6436,43.6436,94400.0
2013-11-13 11:40:00,63.72,63.78,63.72,63.78,86800.0,43.6436,43.6847,43.6436,43.6847,86800.0
2013-11-13 11:50:00,63.78,63.86,63.77,63.85,79000.0,43.6847,43.7395,43.6779,43.7327,79000.0
2013-11-13 12:00:00,63.86,63.92,63.85,63.92,90500.0,43.7395,43.7806,43.7327,43.7806,90500.0
2013-11-13 12:10:00,63.91,63.96,63.9,63.95,70200.0,43.7738,43.808,43.7669,43.8012,70200.0
2013-11-13 12:20:00,63.95,64.05,63.95,64.0,78500.0,43.8012,43.8697,43.8012,43.8354,78500.0
2013-11-13 12:30:00,64.0,64.01,63.95,63.95,46900.0,43.8354,43.8423,43.8012,43.8012,46900.0
2013-11-13 12:40:00,63.95,63.99,63.94,63.99,75400.0,43.8012,43.8286,43.7943,43.8286,75400.0
2013-11-13 12:50:00,63.98,64.04,63.97,64.01,87800.0,43.8217,43.8628,43.8149,43.8423,87800.0
2013-11-13 13:00:00,64.01,64.01,63.94,63.95,48400.0,43.8423,43.8423,43.7943,43.8012,48400.0
2013-11-13 13:10:00,63.95,64.0,63.95,63.99,31600.0,43.8012,43.8354,43.8012,43.8286,31600.0
2013-11-13 13:20:00,63.98,64.07,63.98,64.07,55000.0,43.8217,43.8834,43.8217,43.8834,55000.0
2013-11-13 13:30:00,64.07,64.14,64.06,64.06,99800.0,43.8834,43.9313,43.8765,43.8765,99800.0
2013-11-13 13:40:00,64.06,64.1,64.03,64.1,63200.0,43.8765,43.9039,43.856,43.9039,63200.0
2013-11-13 13:50:00,64.09,64.11,64.05,64.05,55300.0,43.8971,43.9108,43.8697,43.8697,55300.0
2013-11-13 14:00:00,64.04,64.06,64.01,64.02,55200.0,43.8628,43.8765,43.8423,43.8491,55200.0
2013-11-13 14:10:00,64.02,64.06,64.02,64.06,103200.0,43.8491,43.8765,43.8491,43.8765,103200.0
2013-11-13 14:20:00,64.06,64.07,64.05,64.05,125700.0,43.8765,43.8834,43.8697,43.8697,125700.0
2013-11-13 14:30:00,64.04,64.05,64.02,64.02,73300.0,43.8628,43.8697,43.8491,43.8491,73300.0
2013-11-13 14:40:00,64.02,64.02,63.86,63.87,429300.0,43.8491,43.8491,43.7395,43.7464,429300.0
2013-11-13 14:50:00,63.87,63.95,63.87,63.92,85500.0,43.7464,43.8012,43.7464,43.7806,85500.0
2013-11-13 15:00:00,63.92,63.94,63.87,63.87,411000.0,43.7806,43.7943,43.7464,43.7464,411000.0
2013-11-13 15:10:00,63.88,63.92,63.88,63.91,130400.0,43.7532,43.7806,43.7532,43.7738,130400.0
2013-11-13 15:20:00,63.91,63.95,63.91,63.95,169000.0,43.7738,43.8012,43.7738,43.8012,169000.0
2013-11-13 15:30:00,63.95,64.01,63.93,64.0,217800.0,43.8012,43.8423,43.7875,43.8354,217800.0
2013-11-13 15:40:00,64.0,64.09,63.99,64.09,567000.0,43.8354,43.8971,43.8286,43.8971,567000.0
2013-11-13 15:50:00,64.1,64.18,64.06,64.17,984000.0,43.9039,43.9587,43.8765,43.9519,984000.0
2013-11-14 09:30:00,64.64,64.87,64.3,64.8,248100.0,44.2738,44.4313,44.0409,44.3834,248100.0
2013-11-14 09:40:00,64.81,64.81,64.44,64.55,143100.0,44.3902,44.3902,44.1368,44.2121,143100.0
2013-11-14 09:50:00,64.54,64.63,64.46,64.52,248700.0,44.2053,44.2669,44.1505,44.1916,248700.0
2013-11-14 10:00:00,64.55,64.65,64.5,64.52,248800.0,44.2121,44.2806,44.1779,44.1916,248800.0
2013-11-14 10:10:00,64.52,64.54,64.44,64.5,232300.0,44.1916,44.2053,44.1368,44.1779,232300.0
2013-11-14 10:20:00,64.49,64.7,64.47,64.59,647100.0,44.171,44.3149,44.1573,44.2395,647100.0
2013-11-14 10:30:00,64.58,64.78,64.57,64.78,147300.0,44.2327,44.3697,44.2258,44.3697,147300.0
2013-11-14 10:40:00,64.78,64.8,64.71,64.76,249000.0,44.3697,44.3834,44.3217,44.356,249000.0
2013-11-14 10:50:00,64.76,64.87,64.74,64.8,225100.0,44.356,44.4313,44.3423,44.3834,225100.0
2013-11-14 11:00:00,64.79,64.94,64.75,64.89,183400.0,44.3765,44.4793,44.3491,44.445,183400.0
2013-11-14 11:10:00,64.9,65.0,64.84,64.98,211900.0,44.4519,44.5203,44.4108,44.5066,211900.0
2013-11-14 11:20:00,64.99,65.1,64.9,64.91,169400.0,44.5135,44.5888,44.4519,44.4587,169400.0
2013-11-14 11:30:00,64.91,64.92,64.64,64.73,102700.0,44.4587,44.4656,44.2738,44.3354,102700.0
2013-11-14 11:40:00,64.73,64.92,64.72,64.85,151900.0,44.3354,44.4656,44.3286,44.4176,151900.0
2013-11-14 11:50:00,64.86,64.89,64.83,64.87,59000.0,44.4245,44.445,44.4039,44.4313,59000.0
2013-11-14 12:00:00,64.88,64.88,64.81,64.81,27600.0,44.4382,44.4382,44.3902,44.3902,27600.0
2013-11-14 12:10:00,64.83,64.91,64.82,64.86,47800.0,44.4039,44.4587,44.3971,44.4245,47800.0
2013-11-14 12:20:00,64.86,64.89,64.85,64.85,31800.0,44.4245,44.445,44.4176,44.4176,31800.0
2013-11-14 12:30:00,64.84,64.91,64.84,64.88,18300.0,44.4108,44.4587,44.4108,44.4382,18300.0
2013-11-14 12:40:00,64.85,64.85,64.8,64.8,9100.0,44.4176,44.4176,44.3834,44.3834,9100.0
2013-11-14 12:50:00,64.8,64.85,64.76,64.76,106600.0,44.3834,44.4176,44.356,44.356,106600.0
2013-11-14 13:00:00,64.77,64.83,64.77,64.82,49400.0,44.3628,44.4039,44.3628,44.3971,49400.0
2013-11-14 13:10:00,64.82,64.84,64.78,64.84,26800.0,44.3971,44.4108,44.3697,44.4108,26800.0
2013-11-14 13:20:00,64.84,64.84,64.73,64.75,72600.0,44.4108,44.4108,44.3354,44.3491,72600.0
2013-11-14 13:30:00,64.75,64.77,64.73,64.75,98700.0,44.3491,44.3628,44.3354,44.3491,98700.0
2013-11-14 13:40:00,64.75,64.83,64.73,64.8,74700.0,44.3491,44.4039,44.3354,44.3834,74700.0
2013-11-14 13:50:00,64.8,64.8,64.69,64.75,103900.0,44.3834,44.3834,44.308,44.3491,103900.0
2013-11-14 14:00:00,64.76,64.81,64.74,64.8,70900.0,44.356,44.3902,44.3423,44.3834,70900.0
2013-11-14 14:10:00,64.8,64.83,64.77,64.82,70200.0,44.3834,44.4039,44.3628,44.3971,70200.0
2013-11-14 14:20:00,64.83,64.86,64.8,64.8,49900.0,44.4039,44.4245,44.3834,44.3834,49900.0
2013-11-14 14:30:00,64.8,64.82,64.79,64.81,39100.0,44.3834,44.3971,44.3765,44.3902,39100.0
2013-11-14 14:40:00,64.8,64.82,64.79,64.79,134000.0,44.3834,44.3971,44.3765,44.3765,134000.0
2013-11-14 14:50:00,64.79,64.8,64.75,64.76,112600.0,44.3765,44.3834,44.3491,44.356,112600.0
2013-11-14 15:00:00,64.76,64.83,64.75,64.83,39400.0,44.356,44.4039,44.3491,44.4039,39400.0
2013-11-14 15:10:00,64.83,64.89,64.82,64.83,152000.0,44.4039,44.445,44.3971,44.4039,152000.0
2013-11-14 15:20:00,64.83,64.85,64.8,64.81,114600.0,44.4039,44.4176,44.3834,44.3902,114600.0
2013-11-14 15:30:00,64.81,64.82,64.75,64.76,288100.0,44.3902,44.3971,44.3491,44.356,288100.0
2013-11-14 15:40:00,64.75,64.77,64.7,64.7,403300.0,44.3491,44.3628,44.3149,44.3149,403300.0
2013-11-14 15:50:00,64.7,64.72,64.64,64.66,1082100.0,44.3149,44.3286,44.2738,44.2875,1082100.0
2013-11-15 09:30:00,64.82,64.85,64.55,64.77,255300.0,44.3971,44.4176,44.2121,44.3628,255300.0
2013-11-15 09:40:00,64.76,64.76,64.63,64.67,197200.0,44.356,44.356,44.2669,44.2943,197200.0
2013-11-15 09:50:00,64.68,64.74,64.63,64.7,126700.0,44.3012,44.3423,44.2669,44.3149,126700.0
2013-11-15 10:00:00,64.74,64.77,64.61,64.63,138500.0,44.3423,44.3628,44.2532,44.2669,138500.0
2013-11-15 10:10:00,64.63,64.73,64.6,64.63,208700.0,44.2669,44.3354,44.2464,44.2669,208700.0
2013-11-15 10:20:00,64.63,64.71,64.62,64.7,237500.0,44.2669,44.3217,44.2601,44.3149,237500.0
2013-11-15 10:30:00,64.7,64.81,64.67,64.79,74700.0,44.3149,44.3902,44.2943,44.3765,74700.0
2013-11-15 10:40:00,64.79,64.93,64.75,64.93,126800.0,44.3765,44.4724,44.3491,44.4724,126800.0
2013-11-15 10:50:00,64.93,64.93,64.84,64.91,79800.0,44.4724,44.4724,44.4108,44.4587,79800.0
2013-11-15 11:00:00,64.9,65.0,64.9,64.94,77700.0,44.4519,44.5203,44.4519,44.4793,77700.0
2013-11-15 11:10:00,64.94,64.95,64.9,64.91,81600.0,44.4793,44.4861,44.4519,44.4587,81600.0
2013-11-15 11:20:00,64.91,64.97,64.85,64.92,107500.0,44.4587,44.4998,44.4176,44.4656,107500.0
2013-11-15 11:30:00,64.92,64.94,64.88,64.9,129800.0,44.4656,44.4793,44.4382,44.4519,129800.0
2013-11-15 11:40:00,64.9,64.91,64.84,64.89,136200.0,44.4519,44.4587,44.4108,44.445,136200.0
2013-11-15 11:50:00,64.88,64.88,64.78,64.79,109000.0,44.4382,44.4382,44.3697,44.3765,109000.0
2013-11-15 12:00:00,64.8,64.83,64.78,64.83,103000.0,44.3834,44.4039,44.3697,44.4039,103000.0
2013-11-15 12:10:00,64.82,64.83,64.78,64.78,60100.0,44.3971,44.4039,44.3697,44.3697,60100.0
2013-11-15 12:20:00,64.77,64.78,64.63,64.63,79700.0,44.3628,44.3697,44.2669,44.2669,79700.0
2013-11-15 12:30:00,64.63,64.66,64.6,64.62,104200.0,44.2669,44.2875,44.2464,44.2601,104200.0
2013-11-15 12:40:00,64.61,64.65,64.59,64.63,66400.0,44.2532,44.2806,44.2395,44.2669,66400.0
2013-11-15 12:50:00,64.62,64.63,64.55,64.58,61300.0,44.2601,44.2669,44.2121,44.2327,61300.0
2013-11-15 13:00:00,64.57,64.64,64.57,64.64,159100.0,44.2258,44.2738,44.2258,44.2738,159100.0
2013-11-15 13:10:00,64.64,64.64,64.57,64.61,70700.0,44.2738,44.2738,44.2258,44.2532,70700.0
2013-11-15 13:20:00,64.6,64.63,64.59,64.63,56100.0,44.2464,44.2669,44.2395,44.2669,56100.0
2013-11-15 13:30:00,64.63,64.7,64.61,64.7,152500.0,44.2669,44.3149,44.2532,44.3149,152500.0
2013-11-15 13:40:00,64.7,64.7,64.67,64.68,89900.0,44.3149,44.3149,44.2943,44.3012,89900.0
2013-11-15 13:50:00,64.67,64.67,64.58,64.6,90300.0,44.2943,44.2943,44.2327,44.2464,90300.0
2013-11-15 14:00:00,64.59,64.7,64.59,64.69,42000.0,44.2395,44.3149,44.2395,44.308,42000.0
2013-11-15 14:10:00,64.68,64.7,64.65,64.65,102200.0,44.3012,44.3149,44.2806,44.2806,102200.0
2013-11-15 14:20:00,64.65,64.69,64.65,64.69,91700.0,44.2806,44.308,44.2806,44.308,91700.0
2013-11-15 14:30:00,64.68,64.76,64.68,64.75,81200.0,44.3012,44.356,44.3012,44.3491,81200.0
2013-11-15 14:40:00,64.75,64.76,64.68,64.7,51100.0,44.3491,44.356,44.3012,44.3149,51100.0
2013-11-15 14:50:00,64.7,64.72,64.68,64.7,151000.0,44.3149,44.3286,44.3012,44.3149,151000.0
2013-11-15 15:00:00,64.7,64.73,64.67,64.73,91200.0,44.3149,44.3354,44.2943,44.3354,91200.0
2013-11-15 15:10:00,64.73,64.78,64.72,64.78,187200.0,44.3354,44.3697,44.3286,44.3697,187200.0
2013-11-15 15:20:00,64.78,64.78,64.74,64.74,139800.0,44.3697,44.3697,44.3423,44.3423,139800.0
2013-11-15 15:30:00,64.75,64.82,64.75,64.81,239500.0,44.3491,44.3971,44.3491,44.3902,239500.0
2013-11-15 15:40:00,64.8,64.85,64.79,64.84,209700.0,44.3834,44.4176,44.3765,44.4108,209700.0
2013-11-15 15:50:00,64.84,64.89,64.8,64.81,2555800.0,44.4108,44.445,44.3834,44.3902,2555800.0
2013-11-18 09:30:00,65.06,65.06,64.84,65.02,152200.0,44.5614,44.5614,44.4108,44.534,152200.0
2013-11-18 09:40:00,65.02,65.02,64.84,64.88,182500.0,44.534,44.534,44.4108,44.4382,182500.0
2013-11-18 09:50:00,64.88,64.89,64.65,64.65,176200.0,44.4382,44.445,44.2806,44.2806,176200.0
2013-11-18 10:00:00,64.64,64.66,64.57,64.6,201500.0,44.2738,44.2875,44.2258,44.2464,201500.0
2013-11-18 10:10:00,64.6,64.62,64.51,64.6,122600.0,44.2464,44.2601,44.1847,44.2464,122600.0
2013-11-18 10:20:00,64.6,64.71,64.54,64.54,148900.0,44.2464,44.3217,44.2053,44.2053,148900.0
2013-11-18 10:30:00,64.55,64.57,64.48,64.53,266400.0,44.2121,44.2258,44.1642,44.1984,266400.0
2013-11-18 10:40:00,64.53,64.61,64.46,64.57,153700.0,44.1984,44.2532,44.1505,44.2258,153700.0
2013-11-18 10:50:00,64.57,64.62,64.57,64.61,116300.0,44.2258,44.2601,44.2258,44.2532,116300.0
2013-11-18 11:00:00,64.61,64.72,64.61,64.7,98100.0,44.2532,44.3286,44.2532,44.3149,98100.0
2013-11-18 11:10:00,64.7,64.82,64.7,64.78,146400.0,44.3149,44.3971,44.3149,44.3697,146400.0
2013-11-18 11:20:00,64.78,64.84,64.76,64.84,95000.0,44.3697,44.4108,44.356,44.4108,95000.0
2013-11-18 11:30:00,64.83,64.88,64.73,64.73,111300.0,44.4039,44.4382,44.3354,44.3354,111300.0
2013-11-18 11:40:00,64.72,64.75,64.68,64.74,93300.0,44.3286,44.3491,44.3012,44.3423,93300.0
2013-11-18 11:50:00,64.73,64.78,64.72,64.77,48800.0,44.3354,44.3697,44.3286,44.3628,48800.0
2013-11-18 12:00:00,64.77,64.81,64.76,64.8,33800.0,44.3628,44.3902,44.356,44.3834,33800.0
2013-11-18 12:10:00,64.8,64.8,64.7,64.7,70800.0,44.3834,44.3834,44.3149,44.3149,70800.0
2013-11-18 12:20:00,64.7,64.74,64.7,64.72,23500.0,44.3149,44.3423,44.3149,44.3286,23500.0
2013-11-18 12:30:00,64.72,64.72,64.67,64.67,36800.0,44.3286,44.3286,44.2943,44.2943,36800.0
2013-11-18 12:40:00,64.67,64.76,64.67,64.75,24100.0,44.2943,44.356,44.2943,44.3491,24100.0
2013-11-18 12:50:00,64.75,64.8,64.74,64.8,21300.0,44.3491,44.3834,44.3423,44.3834,21300.0
2013-11-18 13:00:00,64.8,64.87,64.8,64.86,29400.0,44.3834,44.4313,44.3834,44.4245,29400.0
2013-11-18 13:10:00,64.87,64.95,64.87,64.93,19700.0,44.4313,44.4861,44.4313,44.4724,19700.0
2013-11-18 13:20:00,64.92,64.92,64.89,64.91,20700.0,44.4656,44.4656,44.445,44.4587,20700.0
2013-11-18 13:30:00,64.91,64.93,64.91,64.92,12300.0,44.4587,44.4724,44.4587,44.4656,12300.0
2013-11-18 13:40:00,64.91,64.91,64.87,64.87,31500.0,44.4587,44.4587,44.4313,44.4313,31500.0
2013-11-18 13:50:00,64.86,64.9,64.84,64.89,82100.0,44.4245,44.4519,44.4108,44.445,82100.0
2013-11-18 14:00:00,64.89,64.89,64.84,64.84,57700.0,44.445,44.445,44.4108,44.4108,57700.0
2013-11-18 14:10:00,64.84,64.84,64.78,64.8,49600.0,44.4108,44.4108,44.3697,44.3834,49600.0
2013-11-18 14:20:00,64.8,64.81,64.77,64.78,91700.0,44.3834,44.3902,44.3628,44.3697,91700.0
2013-11-18 14:30:00,64.78,64.8,64.7,64.72,62600.0,44.3697,44.3834,44.3149,44.3286,62600.0
2013-11-18 14:40:00,64.71,64.71,64.63,64.63,86100.0,44.3217,44.3217,44.2669,44.2669,86100.0
2013-11-18 14:50:00,64.62,64.66,64.61,64.63,111300.0,44.2601,44.2875,44.2532,44.2669,111300.0
2013-11-18 15:00:00,64.63,64.63,64.59,64.6,120900.0,44.2669,44.2669,44.2395,44.2464,120900.0
2013-11-18 15:10:00,64.6,64.63,64.45,64.51,264300.0,44.2464,44.2669,44.1436,44.1847,264300.0
2013-11-18 15:20:00,64.5,64.5,64.39,64.43,201200.0,44.1779,44.1779,44.1025,44.1299,201200.0
2013-11-18 15:30:00,64.43,64.45,64.37,64.45,176400.0,44.1299,44.1436,44.0888,44.1436,176400.0
2013-11-18 15:40:00,64.45,64.47,64.4,64.4,231900.0,44.1436,44.1573,44.1094,44.1094,231900.0
2013-11-18 15:50:00,64.4,64.46,64.36,64.39,1161700.0,44.1094,44.1505,44.082,44.1025,1161700.0
2013-11-19 09:30:00,64.41,64.42,64.13,64.13,157600.0,44.1162,44.1231,43.9245,43.9245,157600.0
2013-11-19 09:40:00,64.13,64.13,63.95,63.95,499600.0,43.9245,43.9245,43.8012,43.8012,499600.0
2013-11-19 09:50:00,63.95,63.97,63.83,63.97,493300.0,43.8012,43.8149,43.719,43.8149,493300.0
2013-11-19 10:00:00,63.98,64.12,63.98,64.03,458200.0,43.8217,43.9176,43.8217,43.856,458200.0
2013-11-19 10:10:00,64.04,64.08,63.96,64.07,327300.0,43.8628,43.8902,43.808,43.8834,327300.0
2013-11-19 10:20:00,64.06,64.18,64.02,64.17,204900.0,43.8765,43.9587,43.8491,43.9519,204900.0
2013-11-19 10:30:00,64.17,64.19,64.05,64.18,185700.0,43.9519,43.9656,43.8697,43.9587,185700.0
2013-11-19 10:40:00,64.18,64.31,64.15,64.28,235000.0,43.9587,44.0477,43.9382,44.0272,235000.0
2013-11-19 10:50:00,64.27,64.38,64.25,64.35,198500.0,44.0204,44.0957,44.0067,44.0751,198500.0
2013-11-19 11:00:00,64.36,64.37,64.3,64.31,86400.0,44.082,44.0888,44.0409,44.0477,86400.0
2013-11-19 11:10:00,64.31,64.31,64.21,64.29,126100.0,44.0477,44.0477,43.9793,44.034,126100.0
2013-11-19 11:20:00,64.29,64.29,64.2,64.21,126200.0,44.034,44.034,43.9724,43.9793,126200.0
2013-11-19 11:30:00,64.22,64.22,64.15,64.15,78900.0,43.9861,43.9861,43.9382,43.9382,78900.0
2013-11-19 11:40:00,64.15,64.16,64.02,64.11,70900.0,43.9382,43.945,43.8491,43.9108,70900.0
2013-11-19 11:50:00,64.11,64.17,64.1,64.17,78800.0,43.9108,43.9519,43.9039,43.9519,78800.0
2013-11-19 12:00:00,64.16,64.29,64.16,64.28,127500.0,43.945,44.034,43.945,44.0272,127500.0
2013-11-19 12:10:00,64.28,64.33,64.26,64.31,97200.0,44.0272,44.0614,44.0135,44.0477,97200.0
2013-11-19 12:20:00,64.31,64.37,64.28,64.32,221700.0,44.0477,44.0888,44.0272,44.0546,221700.0
2013-11-19 12:30:00,64.33,64.33,64.27,64.28,96400.0,44.0614,44.0614,44.0204,44.0272,96400.0
2013-11-19 12:40:00,64.28,64.31,64.26,64.27,117900.0,44.0272,44.0477,44.0135,44.0204,117900.0
2013-11-19 12:50:00,64.25,64.27,64.21,64.24,129900.0,44.0067,44.0204,43.9793,43.9998,129900.0
2013-11-19 13:00:00,64.23,64.25,64.15,64.17,79100.0,43.993,44.0067,43.9382,43.9519,79100.0
2013-11-19 13:10:00,64.17,64.17,64.12,64.12,98900.0,43.9519,43.9519,43.9176,43.9176,98900.0
2013-11-19 13:20:00,64.13,64.13,64.0,64.04,137000.0,43.9245,43.9245,43.8354,43.8628,137000.0
2013-11-19 13:30:00,64.04,64.09,64.0,64.01,75200.0,43.8628,43.8971,43.8354,43.8423,75200.0
2013-11-19 13:40:00,64.02,64.05,63.97,63.98,71000.0,43.8491,43.8697,43.8149,43.8217,71000.0
2013-11-19 13:50:00,63.97,63.98,63.89,63.91,114400.0,43.8149,43.8217,43.7601,43.7738,114400.0
2013-11-19 14:00:00,63.91,64.01,63.86,63.86,292700.0,43.7738,43.8423,43.7395,43.7395,292700.0
2013-11-19 14:10:00,63.86,63.92,63.84,63.86,122600.0,43.7395,43.7806,43.7258,43.7395,122600.0
2013-11-19 14:20:00,63.86,63.87,63.74,63.74,195700.0,43.7395,43.7464,43.6573,43.6573,195700.0
2013-11-19 14:30:00,63.75,63.98,63.75,63.97,136900.0,43.6642,43.8217,43.6642,43.8149,136900.0
2013-11-19 14:40:00,63.98,63.98,63.91,63.94,102500.0,43.8217,43.8217,43.7738,43.7943,102500.0
2013-11-19 14:50:00,63.94,63.95,63.84,63.86,99300.0,43.7943,43.8012,43.7258,43.7395,99300.0
2013-11-19 15:00:00,63.87,63.97,63.87,63.96,77600.0,43.7464,43.8149,43.7464,43.808,77600.0
2013-11-19 15:10:00,63.96,64.09,63.95,64.06,127000.0,43.808,43.8971,43.8012,43.8765,127000.0
2013-11-19 15:20:00,64.06,64.06,63.95,63.96,146900.0,43.8765,43.8765,43.8012,43.808,146900.0
2013-11-19 15:30:00,63.96,63.96,63.87,63.9,365000.0,43.808,43.808,43.7464,43.7669,365000.0
2013-11-19 15:40:00,63.89,63.92,63.84,63.89,245800.0,43.7601,43.7806,43.7258,43.7601,245800.0
2013-11-19 15:50:00,63.9,63.95,63.87,63.91,1088200.0,43.7669,43.8012,43.7464,43.7738,1088200.0
2013-11-20 09:30:00,63.97,64.17,63.87,63.9,239300.0,43.8149,43.9519,43.7464,43.7669,239300.0
2013-11-20 09:40:00,63.92,64.09,63.88,64.03,184100.0,43.7806,43.8971,43.7532,43.856,184100.0
2013-11-20 09:50:00,64.04,64.18,64.02,64.14,397800.0,43.8628,43.9587,43.8491,43.9313,397800.0
2013-11-20 10:00:00,64.12,64.22,64.09,64.19,240800.0,43.9176,43.9861,43.8971,43.9656,240800.0
2013-11-20 10:10:00,64.2,64.39,64.19,64.33,221900.0,43.9724,44.1025,43.9656,44.0614,221900.0
2013-11-20 10:20:00,64.34,64.6,64.34,64.51,438500.0,44.0683,44.2464,44.0683,44.1847,438500.0
2013-11-20 10:30:00,64.52,64.52,64.2,64.24,301400.0,44.1916,44.1916,43.9724,43.9998,301400.0
2013-11-20 10:40:00,64.24,64.35,64.21,64.33,261900.0,43.9998,44.0751,43.9793,44.0614,261900.0
2013-11-20 10:50:00,64.32,64.38,64.31,64.34,79600.0,44.0546,44.0957,44.0477,44.0683,79600.0
2013-11-20 11:00:00,64.34,64.34,64.21,64.26,105000.0,44.0683,44.0683,43.9793,44.0135,105000.0
2013-11-20 11:10:00,64.26,64.27,64.2,64.23,81000.0,44.0135,44.0204,43.9724,43.993,81000.0
2013-11-20 11:20:00,64.23,64.29,64.23,64.24,57600.0,43.993,44.034,43.993,43.9998,57600.0
2013-11-20 11:30:00,64.25,64.27,64.21,64.22,67300.0,44.0067,44.0204,43.9793,43.9861,67300.0
2013-11-20 11:40:00,64.21,64.26,64.19,64.26,76300.0,43.9793,44.0135,43.9656,44.0135,76300.0
2013-11-20 11:50:00,64.26,64.3,64.25,64.26,80800.0,44.0135,44.0409,44.0067,44.0135,80800.0
2013-11-20 12:00:00,64.26,64.29,64.25,64.27,28100.0,44.0135,44.034,44.0067,44.0204,28100.0
2013-11-20 12:10:00,64.28,64.28,64.25,64.28,36400.0,44.0272,44.0272,44.0067,44.0272,36400.0
2013-11-20 12:20:00,64.27,64.3,64.25,64.27,68900.0,44.0204,44.0409,44.0067,44.0204,68900.0
2013-11-20 12:30:00,64.27,64.27,64.21,64.22,58400.0,44.0204,44.0204,43.9793,43.9861,58400.0
2013-11-20 12:40:00,64.21,64.21,64.15,64.17,128300.0,43.9793,43.9793,43.9382,43.9519,128300.0
2013-11-20 12:50:00,64.17,64.19,64.1,64.12,56500.0,43.9519,43.9656,43.9039,43.9176,56500.0
2013-11-20 13:00:00,64.11,64.13,64.1,64.12,17200.0,43.9108,43.9245,43.9039,43.9176,17200.0
2013-11-20 13:10:00,64.12,64.14,64.07,64.09,64100.0,43.9176,43.9313,43.8834,43.8971,64100.0
2013-11-20 13:20:00,64.1,64.1,64.0,64.03,117800.0,43.9039,43.9039,43.8354,43.856,117800.0
2013-11-20 13:30:00,64.03,64.09,64.01,64.08,42900.0,43.856,43.8971,43.8423,43.8902,42900.0
2013-11-20 13:40:00,64.08,64.12,64.08,64.1,43100.0,43.8902,43.9176,43.8902,43.9039,43100.0
2013-11-20 13:50:00,64.1,64.13,64.08,64.09,74000.0,43.9039,43.9245,43.8902,43.8971,74000.0
2013-11-20 14:00:00,64.08,64.12,63.89,63.93,474700.0,43.8902,43.9176,43.7601,43.7875,474700.0
2013-11-20 14:10:00,63.93,63.93,63.61,63.88,908300.0,43.7875,43.7875,43.5683,43.7532,908300.0
2013-11-20 14:20:00,63.88,63.91,63.74,63.76,258200.0,43.7532,43.7738,43.6573,43.671,258200.0
2013-11-20 14:30:00,63.75,63.75,63.53,63.55,185300.0,43.6642,43.6642,43.5135,43.5272,185300.0
2013-11-20 14:40:00,63.55,63.58,63.38,63.57,487400.0,43.5272,43.5477,43.4108,43.5409,487400.0
2013-11-20 14:50:00,63.57,63.57,63.36,63.44,196300.0,43.5409,43.5409,43.3971,43.4519,196300.0
2013-11-20 15:00:00,63.43,63.44,63.11,63.14,495800.0,43.445,43.4519,43.2258,43.2464,495800.0
2013-11-20 15:10:00,63.15,63.22,63.12,63.18,420500.0,43.2532,43.3012,43.2327,43.2738,420500.0
2013-11-20 15:20:00,63.18,63.24,63.14,63.2,424900.0,43.2738,43.3149,43.2464,43.2875,424900.0
2013-11-20 15:30:00,63.19,63.21,63.09,63.14,548600.0,43.2806,43.2943,43.2121,43.2464,548600.0
2013-11-20 15:40:00,63.15,63.3,63.14,63.28,414800.0,43.2532,43.356,43.2464,43.3423,414800.0
2013-11-20 15:50:00,63.28,63.37,63.24,63.34,975400.0,43.3423,43.4039,43.3149,43.3834,975400.0
2013-11-21 09:30:00,63.47,63.52,63.14,63.23,566200.0,43.4724,43.5067,43.2464,43.308,566200.0
2013-11-21 09:40:00,63.23,63.37,63.23,63.34,259900.0,43.308,43.4039,43.308,43.3834,259900.0
2013-11-21 09:50:00,63.32,63.46,63.31,63.42,232100.0,43.3697,43.4656,43.3628,43.4382,232100.0
2013-11-21 10:00:00,63.44,63.53,63.41,63.47,285200.0,43.4519,43.5135,43.4313,43.4724,285200.0
2013-11-21 10:10:00,63.47,63.55,63.47,63.51,326300.0,43.4724,43.5272,43.4724,43.4998,326300.0
2013-11-21 10:20:00,63.52,63.55,63.39,63.4,91400.0,43.5067,43.5272,43.4176,43.4245,91400.0
2013-11-21 10:30:00,63.4,63.52,63.39,63.48,145300.0,43.4245,43.5067,43.4176,43.4793,145300.0
2013-11-21 10:40:00,63.48,63.62,63.48,63.58,196800.0,43.4793,43.5751,43.4793,43.5477,196800.0
2013-11-21 10:50:00,63.56,63.75,63.56,63.72,213300.0,43.5341,43.6642,43.5341,43.6436,213300.0
2013-11-21 11:00:00,63.72,63.76,63.65,63.68,165200.0,43.6436,43.671,43.5957,43.6162,165200.0
2013-11-21 11:10:00,63.68,63.7,63.67,63.69,77000.0,43.6162,43.6299,43.6094,43.6231,77000.0
2013-11-21 11:20:00,63.7,63.71,63.63,63.69,123500.0,43.6299,43.6368,43.582,43.6231,123500.0
2013-11-21 11:30:00,63.7,63.71,63.65,63.66,132300.0,43.6299,43.6368,43.5957,43.6025,132300.0
2013-11-21 11:40:00,63.66,63.74,63.62,63.74,99100.0,43.6025,43.6573,43.5751,43.6573,99100.0
2013-11-21 11:50:00,63.74,63.79,63.71,63.76,94200.0,43.6573,43.6916,43.6368,43.671,94200.0
2013-11-21 12:00:00,63.77,63.77,63.72,63.74,86300.0,43.6779,43.6779,43.6436,43.6573,86300.0
2013-11-21 12:10:00,63.75,63.78,63.72,63.76,91900.0,43.6642,43.6847,43.6436,43.671,91900.0
2013-11-21 12:20:00,63.77,63.77,63.72,63.75,68400.0,43.6779,43.6779,43.6436,43.6642,68400.0
2013-11-21 12:30:00,63.75,63.76,63.66,63.66,29900.0,43.6642,43.671,43.6025,43.6025,29900.0
2013-11-21 12:40:00,63.67,63.67,63.63,63.65,48300.0,43.6094,43.6094,43.582,43.5957,48300.0
2013-11-21 12:50:00,63.64,63.68,63.63,63.65,31700.0,43.5888,43.6162,43.582,43.5957,31700.0
2013-11-21 13:00:00,63.64,63.69,63.62,63.64,67200.0,43.5888,43.6231,43.5751,43.5888,67200.0
2013-11-21 13:10:00,63.64,63.66,63.56,63.66,140200.0,43.5888,43.6025,43.5341,43.6025,140200.0
2013-11-21 13:20:00,63.66,63.69,63.65,63.66,64600.0,43.6025,43.6231,43.5957,43.6025,64600.0
2013-11-21 13:30:00,63.67,63.69,63.65,63.67,76600.0,43.6094,43.6231,43.5957,43.6094,76600.0
2013-11-21 13:40:00,63.68,63.76,63.68,63.74,143200.0,43.6162,43.671,43.6162,43.6573,143200.0
2013-11-21 13:50:00,63.75,63.76,63.72,63.75,214900.0,43.6642,43.671,43.6436,43.6642,214900.0
2013-11-21 14:00:00,63.75,63.79,63.72,63.75,199200.0,43.6642,43.6916,43.6436,43.6642,199200.0
2013-11-21 14:10:00,63.75,63.79,63.73,63.77,79900.0,43.6642,43.6916,43.6505,43.6779,79900.0
2013-11-21 14:20:00,63.77,63.82,63.76,63.79,114100.0,43.6779,43.7121,43.671,43.6916,114100.0
2013-11-21 14:30:00,63.78,63.79,63.73,63.74,73500.0,43.6847,43.6916,43.6505,43.6573,73500.0
2013-11-21 14:40:00,63.74,63.81,63.73,63.76,131500.0,43.6573,43.7053,43.6505,43.671,131500.0
2013-11-21 14:50:00,63.77,63.79,63.73,63.73,72900.0,43.6779,43.6916,43.6505,43.6505,72900.0
2013-11-21 15:00:00,63.74,63.78,63.74,63.75,78200.0,43.6573,43.6847,43.6573,43.6642,78200.0
2013-11-21 15:10:00,63.75,63.8,63.75,63.77,82900.0,43.6642,43.6984,43.6642,43.6779,82900.0
2013-11-21 15:20:00,63.77,63.82,63.76,63.81,108300.0,43.6779,43.7121,43.671,43.7053,108300.0
2013-11-21 15:30:00,63.81,63.82,63.73,63.77,147300.0,43.7053,43.7121,43.6505,43.6779,147300.0
2013-11-21 15:40:00,63.78,63.78,63.67,63.67,168300.0,43.6847,43.6847,43.6094,43.6094,168300.0
2013-11-21 15:50:00,63.67,63.75,63.65,63.71,449900.0,43.6094,43.6642,43.5957,43.6368,449900.0
2013-11-22 09:30:00,63.85,63.85,63.52,63.64,141400.0,43.7327,43.7327,43.5067,43.5888,141400.0
2013-11-22 09:40:00,63.67,63.72,63.53,63.54,298400.0,43.6094,43.6436,43.5135,43.5204,298400.0
2013-11-22 09:50:00,63.53,63.65,63.45,63.53,248100.0,43.5135,43.5957,43.4587,43.5135,248100.0
2013-11-22 10:00:00,63.54,63.64,63.43,63.44,114200.0,43.5204,43.5888,43.445,43.4519,114200.0
2013-11-22 10:10:00,63.44,63.48,63.41,63.46,120100.0,43.4519,43.4793,43.4313,43.4656,120100.0
2013-11-22 10:20:00,63.46,63.46,63.27,63.27,130700.0,43.4656,43.4656,43.3354,43.3354,130700.0
2013-11-22 10:30:00,63.27,63.31,63.24,63.27,245600.0,43.3354,43.3628,43.3149,43.3354,245600.0
2013-11-22 10:40:00,63.27,63.27,63.18,63.26,124100.0,43.3354,43.3354,43.2738,43.3286,124100.0
2013-11-22 10:50:00,63.26,63.36,63.23,63.34,80000.0,43.3286,43.3971,43.308,43.3834,80000.0
2013-11-22 11:00:00,63.33,63.36,63.3,63.3,125000.0,43.3765,43.3971,43.356,43.356,125000.0
2013-11-22 11:10:00,63.3,63.32,63.25,63.31,84300.0,43.356,43.3697,43.3217,43.3628,84300.0
2013-11-22 11:20:00,63.31,63.34,63.29,63.34,75400.0,43.3628,43.3834,43.3491,43.3834,75400.0
2013-11-22 11:30:00,63.34,63.34,63.27,63.3,76300.0,43.3834,43.3834,43.3354,43.356,76300.0
2013-11-22 11:40:00,63.29,63.39,63.29,63.39,70600.0,43.3491,43.4176,43.3491,43.4176,70600.0
2013-11-22 11:50:00,63.39,63.44,63.37,63.42,50400.0,43.4176,43.4519,43.4039,43.4382,50400.0
2013-11-22 12:00:00,63.43,63.43,63.37,63.42,57200.0,43.445,43.445,43.4039,43.4382,57200.0
2013-11-22 12:10:00,63.42,63.44,63.39,63.42,44200.0,43.4382,43.4519,43.4176,43.4382,44200.0
2013-11-22 12:20:00,63.42,63.43,63.39,63.4,198500.0,43.4382,43.445,43.4176,43.4245,198500.0
2013-11-22 12:30:00,63.4,63.42,63.38,63.39,100900.0,43.4245,43.4382,43.4108,43.4176,100900.0
2013-11-22 12:40:00,63.38,63.39,63.32,63.38,115000.0,43.4108,43.4176,43.3697,43.4108,115000.0
2013-11-22 12:50:00,63.37,63.45,63.37,63.41,64700.0,43.4039,43.4587,43.4039,43.4313,64700.0
2013-11-22 13:00:00,63.4,63.43,63.39,63.42,32800.0,43.4245,43.445,43.4176,43.4382,32800.0
2013-11-22 13:10:00,63.42,63.43,63.36,63.39,69300.0,43.4382,43.445,43.3971,43.4176,69300.0
2013-11-22 13:20:00,63.38,63.41,63.37,63.41,53200.0,43.4108,43.4313,43.4039,43.4313,53200.0
2013-11-22 13:30:00,63.41,63.43,63.39,63.39,33100.0,43.4313,43.445,43.4176,43.4176,33100.0
2013-11-22 13:40:00,63.39,63.39,63.32,63.34,52900.0,43.4176,43.4176,43.3697,43.3834,52900.0
2013-11-22 13:50:00,63.34,63.34,63.25,63.3,112100.0,43.3834,43.3834,43.3217,43.356,112100.0
2013-11-22 14:00:00,63.31,63.4,63.3,63.36,88400.0,43.3628,43.4245,43.356,43.3971,88400.0
2013-11-22 14:10:00,63.36,63.36,63.3,63.32,62700.0,43.3971,43.3971,43.356,43.3697,62700.0
2013-11-22 14:20:00,63.33,63.39,63.31,63.38,75100.0,43.3765,43.4176,43.3628,43.4108,75100.0
2013-11-22 14:30:00,63.39,63.43,63.37,63.38,113700.0,43.4176,43.445,43.4039,43.4108,113700.0
2013-11-22 14:40:00,63.38,63.39,63.36,63.37,92100.0,43.4108,43.4176,43.3971,43.4039,92100.0
2013-11-22 14:50:00,63.37,63.4,63.34,63.4,82600.0,43.4039,43.4245,43.3834,43.4245,82600.0
2013-11-22 15:00:00,63.4,63.42,63.38,63.41,299800.0,43.4245,43.4382,43.4108,43.4313,299800.0
2013-11-22 15:10:00,63.42,63.54,63.41,63.51,389600.0,43.4382,43.5204,43.4313,43.4998,389600.0
2013-11-22 15:20:00,63.51,63.52,63.48,63.49,179100.0,43.4998,43.5067,43.4793,43.4861,179100.0
2013-11-22 15:30:00,63.49,63.56,63.48,63.5,203300.0,43.4861,43.5341,43.4793,43.493,203300.0
2013-11-22 15:40:00,63.5,63.58,63.5,63.57,339800.0,43.493,43.5477,43.493,43.5409,339800.0
2013-11-22 15:50:00,63.57,63.58,63.49,63.52,641500.0,43.5409,43.5477,43.4861,43.5067,641500.0
2013-11-25 09:30:00,63.5,63.67,63.5,63.59,105300.0,43.493,43.6094,43.493,43.5546,105300.0
2013-11-25 09:40:00,63.57,63.57,63.21,63.36,275700.0,43.5409,43.5409,43.2943,43.3971,275700.0
2013-11-25 09:50:00,63.36,63.4,63.32,63.37,291100.0,43.3971,43.4245,43.3697,43.4039,291100.0
2013-11-25 10:00:00,63.36,63.42,63.3,63.38,166500.0,43.3971,43.4382,43.356,43.4108,166500.0
2013-11-25 10:10:00,63.38,63.46,63.37,63.39,259000.0,43.4108,43.4656,43.4039,43.4176,259000.0
2013-11-25 10:20:00,63.4,63.41,63.27,63.28,73500.0,43.4245,43.4313,43.3354,43.3423,73500.0
2013-11-25 10:30:00,63.28,63.4,63.25,63.39,137100.0,43.3423,43.4245,43.3217,43.4176,137100.0
2013-11-25 10:40:00,63.4,63.41,63.35,63.38,142100.0,43.4245,43.4313,43.3902,43.4108,142100.0
2013-11-25 10:50:00,63.38,63.38,63.25,63.26,115800.0,43.4108,43.4108,43.3217,43.3286,115800.0
2013-11-25 11:00:00,63.26,63.28,63.22,63.24,116700.0,43.3286,43.3423,43.3012,43.3149,116700.0
2013-11-25 11:10:00,63.23,63.26,63.22,63.24,182400.0,43.308,43.3286,43.3012,43.3149,182400.0
2013-11-25 11:20:00,63.25,63.27,63.24,63.25,99200.0,43.3217,43.3354,43.3149,43.3217,99200.0
2013-11-25 11:30:00,63.25,63.3,63.25,63.3,82800.0,43.3217,43.356,43.3217,43.356,82800.0
2013-11-25 11:40:00,63.3,63.31,63.28,63.31,68700.0,43.356,43.3628,43.3423,43.3628,68700.0
2013-11-25 11:50:00,63.31,63.35,63.3,63.34,33300.0,43.3628,43.3902,43.356,43.3834,33300.0
2013-11-25 12:00:00,63.35,63.35,63.31,63.33,120700.0,43.3902,43.3902,43.3628,43.3765,120700.0
2013-11-25 12:10:00,63.33,63.33,63.3,63.33,50100.0,43.3765,43.3765,43.356,43.3765,50100.0
2013-11-25 12:20:00,63.33,63.34,63.31,63.33,74000.0,43.3765,43.3834,43.3628,43.3765,74000.0
2013-11-25 12:30:00,63.33,63.39,63.3,63.39,70200.0,43.3765,43.4176,43.356,43.4176,70200.0
2013-11-25 12:40:00,63.39,63.4,63.34,63.34,22100.0,43.4176,43.4245,43.3834,43.3834,22100.0
2013-11-25 12:50:00,63.34,63.38,63.31,63.37,54000.0,43.3834,43.4108,43.3628,43.4039,54000.0
2013-11-25 13:00:00,63.37,63.38,63.3,63.32,46000.0,43.4039,43.4108,43.356,43.3697,46000.0
2013-11-25 13:10:00,63.33,63.37,63.31,63.31,45200.0,43.3765,43.4039,43.3628,43.3628,45200.0
2013-11-25 13:20:00,63.3,63.32,63.26,63.28,126100.0,43.356,43.3697,43.3286,43.3423,126100.0
2013-11-25 13:30:00,63.26,63.31,63.26,63.28,63700.0,43.3286,43.3628,43.3286,43.3423,63700.0
2013-11-25 13:40:00,63.27,63.31,63.26,63.29,101500.0,43.3354,43.3628,43.3286,43.3491,101500.0
2013-11-25 13:50:00,63.29,63.3,63.27,63.27,32400.0,43.3491,43.356,43.3354,43.3354,32400.0
2013-11-25 14:00:00,63.27,63.33,63.27,63.31,38100.0,43.3354,43.3765,43.3354,43.3628,38100.0
2013-11-25 14:10:00,63.3,63.35,63.3,63.32,47700.0,43.356,43.3902,43.356,43.3697,47700.0
2013-11-25 14:20:00,63.31,63.31,63.24,63.28,65600.0,43.3628,43.3628,43.3149,43.3423,65600.0
2013-11-25 14:30:00,63.28,63.31,63.25,63.27,49500.0,43.3423,43.3628,43.3217,43.3354,49500.0
2013-11-25 14:40:00,63.27,63.31,63.27,63.28,49200.0,43.3354,43.3628,43.3354,43.3423,49200.0
2013-11-25 14:50:00,63.28,63.29,63.23,63.27,89000.0,43.3423,43.3491,43.308,43.3354,89000.0
2013-11-25 15:00:00,63.26,63.3,63.23,63.24,101300.0,43.3286,43.356,43.308,43.3149,101300.0
2013-11-25 15:10:00,63.23,63.27,63.21,63.26,93000.0,43.308,43.3354,43.2943,43.3286,93000.0
2013-11-25 15:20:00,63.26,63.29,63.23,63.29,67400.0,43.3286,43.3491,43.308,43.3491,67400.0
2013-11-25 15:30:00,63.28,63.28,63.19,63.22,120000.0,43.3423,43.3423,43.2806,43.3012,120000.0
2013-11-25 15:40:00,63.22,63.26,63.18,63.24,260100.0,43.3012,43.3286,43.2738,43.3149,260100.0
2013-11-25 15:50:00,63.24,63.26,63.18,63.24,510500.0,43.3149,43.3286,43.2738,43.3149,510500.0
2013-11-26 09:30:00,63.4,63.4,63.16,63.23,218500.0,43.4245,43.4245,43.2601,43.308,218500.0
2013-11-26 09:40:00,63.23,63.26,63.14,63.17,263900.0,43.308,43.3286,43.2464,43.2669,263900.0
2013-11-26 09:50:00,63.17,63.24,63.08,63.14,337400.0,43.2669,43.3149,43.2053,43.2464,337400.0
2013-11-26 10:00:00,63.14,63.32,63.12,63.24,361600.0,43.2464,43.3697,43.2327,43.3149,361600.0
2013-11-26 10:10:00,63.25,63.35,63.23,63.28,197100.0,43.3217,43.3902,43.308,43.3423,197100.0
2013-11-26 10:20:00,63.28,63.32,63.24,63.29,68700.0,43.3423,43.3697,43.3149,43.3491,68700.0
2013-11-26 10:30:00,63.3,63.32,63.22,63.27,82000.0,43.356,43.3697,43.3012,43.3354,82000.0
2013-11-26 10:40:00,63.28,63.32,63.27,63.29,134000.0,43.3423,43.3697,43.3354,43.3491,134000.0
2013-11-26 10:50:00,63.3,63.32,63.27,63.29,77400.0,43.356,43.3697,43.3354,43.3491,77400.0
2013-11-26 11:00:00,63.29,63.32,63.27,63.28,51700.0,43.3491,43.3697,43.3354,43.3423,51700.0
2013-11-26 11:10:00,63.28,63.28,63.19,63.23,107700.0,43.3423,43.3423,43.2806,43.308,107700.0
2013-11-26 11:20:00,63.23,63.24,63.14,63.16,128200.0,43.308,43.3149,43.2464,43.2601,128200.0
2013-11-26 11:30:00,63.16,63.16,63.08,63.08,87700.0,43.2601,43.2601,43.2053,43.2053,87700.0
2013-11-26 11:40:00,63.08,63.08,63.02,63.05,68300.0,43.2053,43.2053,43.1642,43.1847,68300.0
2013-11-26 11:50:00,63.04,63.16,63.03,63.16,211100.0,43.1779,43.2601,43.171,43.2601,211100.0
2013-11-26 12:00:00,63.16,63.21,63.14,63.2,99100.0,43.2601,43.2943,43.2464,43.2875,99100.0
2013-11-26 12:10:00,63.2,63.3,63.18,63.29,127400.0,43.2875,43.356,43.2738,43.3491,127400.0
2013-11-26 12:20:00,63.28,63.29,63.18,63.22,98500.0,43.3423,43.3491,43.2738,43.3012,98500.0
2013-11-26 12:30:00,63.22,63.25,63.21,63.25,26300.0,43.3012,43.3217,43.2943,43.3217,26300.0
2013-11-26 12:40:00,63.25,63.26,63.21,63.26,83600.0,43.3217,43.3286,43.2943,43.3286,83600.0
2013-11-26 12:50:00,63.25,63.25,63.2,63.21,36200.0,43.3217,43.3217,43.2875,43.2943,36200.0
2013-11-26 13:00:00,63.2,63.21,63.15,63.16,11300.0,43.2875,43.2943,43.2532,43.2601,11300.0
2013-11-26 13:10:00,63.16,63.21,63.15,63.2,65800.0,43.2601,43.2943,43.2532,43.2875,65800.0
2013-11-26 13:20:00,63.19,63.25,63.19,63.21,80300.0,43.2806,43.3217,43.2806,43.2943,80300.0
2013-11-26 13:30:00,63.21,63.26,63.18,63.19,108400.0,43.2943,43.3286,43.2738,43.2806,108400.0
2013-11-26 13:40:00,63.19,63.27,63.19,63.27,71900.0,43.2806,43.3354,43.2806,43.3354,71900.0
2013-11-26 13:50:00,63.27,63.28,63.21,63.21,53700.0,43.3354,43.3423,43.2943,43.2943,53700.0
2013-11-26 14:00:00,63.2,63.23,63.19,63.22,35000.0,43.2875,43.308,43.2806,43.3012,35000.0
2013-11-26 14:10:00,63.22,63.26,63.19,63.24,36500.0,43.3012,43.3286,43.2806,43.3149,36500.0
2013-11-26 14:20:00,63.25,63.25,63.2,63.21,80600.0,43.3217,43.3217,43.2875,43.2943,80600.0
2013-11-26 14:30:00,63.21,63.23,63.21,63.22,133700.0,43.2943,43.308,43.2943,43.3012,133700.0
2013-11-26 14:40:00,63.21,63.22,63.2,63.21,130100.0,43.2943,43.3012,43.2875,43.2943,130100.0
2013-11-26 14:50:00,63.22,63.25,63.22,63.22,72000.0,43.3012,43.3217,43.3012,43.3012,72000.0
2013-11-26 15:00:00,63.22,63.24,63.21,63.24,60300.0,43.3012,43.3149,43.2943,43.3149,60300.0
2013-11-26 15:10:00,63.24,63.27,63.22,63.23,71800.0,43.3149,43.3354,43.3012,43.308,71800.0
2013-11-26 15:20:00,63.24,63.25,63.21,63.22,77800.0,43.3149,43.3217,43.2943,43.3012,77800.0
2013-11-26 15:30:00,63.22,63.25,63.22,63.25,100900.0,43.3012,43.3217,43.3012,43.3217,100900.0
2013-11-26 15:40:00,63.25,63.26,63.16,63.18,302700.0,43.3217,43.3286,43.2601,43.2738,302700.0
2013-11-26 15:50:00,63.17,63.17,63.02,63.05,1319500.0,43.2669,43.2669,43.1642,43.1847,1319500.0
2013-11-27 09:30:00,63.32,63.32,63.03,63.13,221400.0,43.3697,43.3697,43.171,43.2395,221400.0
2013-11-27 09:40:00,63.12,63.23,63.02,63.22,230200.0,43.2327,43.308,43.1642,43.3012,230200.0
2013-11-27 09:50:00,63.22,63.28,63.08,63.08,130100.0,43.3012,43.3423,43.2053,43.2053,130100.0
2013-11-27 10:00:00,63.15,63.27,63.09,63.19,267900.0,43.2532,43.3354,43.2121,43.2806,267900.0
2013-11-27 10:10:00,63.19,63.3,63.18,63.28,158600.0,43.2806,43.356,43.2738,43.3423,158600.0
2013-11-27 10:20:00,63.27,63.33,63.22,63.33,92900.0,43.3354,43.3765,43.3012,43.3765,92900.0
2013-11-27 10:30:00,63.33,63.49,63.33,63.47,163500.0,43.3765,43.4861,43.3765,43.4724,163500.0
2013-11-27 10:40:00,63.46,63.53,63.42,63.46,171600.0,43.4656,43.5135,43.4382,43.4656,171600.0
2013-11-27 10:50:00,63.46,63.46,63.39,63.44,138200.0,43.4656,43.4656,43.4176,43.4519,138200.0
2013-11-27 11:00:00,63.43,63.47,63.42,63.44,50700.0,43.445,43.4724,43.4382,43.4519,50700.0
2013-11-27 11:10:00,63.45,63.45,63.38,63.39,105500.0,43.4587,43.4587,43.4108,43.4176,105500.0
2013-11-27 11:20:00,63.39,63.43,63.36,63.38,109600.0,43.4176,43.445,43.3971,43.4108,109600.0
2013-11-27 11:30:00,63.39,63.42,63.36,63.36,90800.0,43.4176,43.4382,43.3971,43.3971,90800.0
2013-11-27 11:40:00,63.36,63.41,63.32,63.4,104600.0,43.3971,43.4313,43.3697,43.4245,104600.0
2013-11-27 11:50:00,63.4,63.43,63.38,63.38,106400.0,43.4245,43.445,43.4108,43.4108,106400.0
2013-11-27 12:00:00,63.38,63.39,63.34,63.38,139600.0,43.4108,43.4176,43.3834,43.4108,139600.0
2013-11-27 12:10:00,63.39,63.39,63.32,63.33,122300.0,43.4176,43.4176,43.3697,43.3765,122300.0
2013-11-27 12:20:00,63.33,63.37,63.33,63.36,78900.0,43.3765,43.4039,43.3765,43.3971,78900.0
2013-11-27 12:30:00,63.36,63.39,63.35,63.39,25500.0,43.3971,43.4176,43.3902,43.4176,25500.0
2013-11-27 12:40:00,63.38,63.43,63.38,63.42,28400.0,43.4108,43.445,43.4108,43.4382,28400.0
2013-11-27 12:50:00,63.42,63.42,63.35,63.37,66300.0,43.4382,43.4382,43.3902,43.4039,66300.0
2013-11-27 13:00:00,63.37,63.45,63.37,63.43,22000.0,43.4039,43.4587,43.4039,43.445,22000.0
2013-11-27 13:10:00,63.43,63.46,63.38,63.45,92500.0,43.445,43.4656,43.4108,43.4587,92500.0
2013-11-27 13:20:00,63.46,63.54,63.46,63.48,102000.0,43.4656,43.5204,43.4656,43.4793,102000.0
2013-11-27 13:30:00,63.48,63.51,63.45,63.46,74100.0,43.4793,43.4998,43.4587,43.4656,74100.0
2013-11-27 13:40:00,63.47,63.5,63.45,63.45,57900.0,43.4724,43.493,43.4587,43.4587,57900.0
2013-11-27 13:50:00,63.45,63.49,63.45,63.47,36100.0,43.4587,43.4861,43.4587,43.4724,36100.0
2013-11-27 14:00:00,63.48,63.49,63.45,63.45,46900.0,43.4793,43.4861,43.4587,43.4587,46900.0
2013-11-27 14:10:00,63.46,63.49,63.44,63.47,57000.0,43.4656,43.4861,43.4519,43.4724,57000.0
2013-11-27 14:20:00,63.47,63.55,63.45,63.55,137100.0,43.4724,43.5272,43.4587,43.5272,137100.0
2013-11-27 14:30:00,63.55,63.64,63.55,63.64,91300.0,43.5272,43.5888,43.5272,43.5888,91300.0
2013-11-27 14:40:00,63.64,63.71,63.63,63.71,118300.0,43.5888,43.6368,43.582,43.6368,118300.0
2013-11-27 14:50:00,63.7,63.74,63.7,63.72,114600.0,43.6299,43.6573,43.6299,43.6436,114600.0
2013-11-27 15:00:00,63.72,63.74,63.68,63.7,150500.0,43.6436,43.6573,43.6162,43.6299,150500.0
2013-11-27 15:10:00,63.71,63.74,63.68,63.69,179200.0,43.6368,43.6573,43.6162,43.6231,179200.0
2013-11-27 15:20:00,63.69,63.71,63.67,63.68,132000.0,43.6231,43.6368,43.6094,43.6162,132000.0
2013-11-27 15:30:00,63.68,63.71,63.65,63.66,149700.0,43.6162,43.6368,43.5957,43.6025,149700.0
2013-11-27 15:40:00,63.66,63.71,63.66,63.71,291600.0,43.6025,43.6368,43.6025,43.6368,291600.0
2013-11-27 15:50:00,63.71,63.78,63.69,63.73,520300.0,43.6368,43.6847,43.6231,43.6505,520300.0
2013-11-29 09:30:00,63.69,63.85,63.59,63.66,104600.0,43.6231,43.7327,43.5546,43.6025,104600.0
2013-11-29 09:40:00,63.65,63.7,63.49,63.66,275600.0,43.5957,43.6299,43.4861,43.6025,275600.0
2013-11-29 09:50:00,63.65,63.65,63.36,63.39,244800.0,43.5957,43.5957,43.3971,43.4176,244800.0
2013-11-29 10:00:00,63.39,63.43,63.34,63.34,301900.0,43.4176,43.445,43.3834,43.3834,301900.0
2013-11-29 10:10:00,63.35,63.39,63.24,63.25,226600.0,43.3902,43.4176,43.3149,43.3217,226600.0
2013-11-29 10:20:00,63.24,63.24,63.1,63.13,136100.0,43.3149,43.3149,43.219,43.2395,136100.0
2013-11-29 10:30:00,63.14,63.24,63.14,63.24,104600.0,43.2464,43.3149,43.2464,43.3149,104600.0
2013-11-29 10:40:00,63.25,63.27,63.19,63.24,66100.0,43.3217,43.3354,43.2806,43.3149,66100.0
2013-11-29 10:50:00,63.23,63.26,63.16,63.17,122200.0,43.308,43.3286,43.2601,43.2669,122200.0
2013-11-29 11:00:00,63.17,63.17,63.09,63.13,153000.0,43.2669,43.2669,43.2121,43.2395,153000.0
2013-11-29 11:10:00,63.12,63.13,63.09,63.1,75700.0,43.2327,43.2395,43.2121,43.219,75700.0
2013-11-29 11:20:00,63.1,63.11,63.05,63.06,101500.0,43.219,43.2258,43.1847,43.1916,101500.0
2013-11-29 11:30:00,63.06,63.13,63.06,63.13,68600.0,43.1916,43.2395,43.1916,43.2395,68600.0
2013-11-29 11:40:00,63.14,63.27,63.14,63.27,210500.0,43.2464,43.3354,43.2464,43.3354,210500.0
2013-11-29 11:50:00,63.27,63.34,63.24,63.25,105100.0,43.3354,43.3834,43.3149,43.3217,105100.0
2013-11-29 12:00:00,63.25,63.26,63.15,63.2,100300.0,43.3217,43.3286,43.2532,43.2875,100300.0
2013-11-29 12:10:00,63.2,63.32,63.2,63.31,83100.0,43.2875,43.3697,43.2875,43.3628,83100.0
2013-11-29 12:20:00,63.3,63.3,63.23,63.29,69700.0,43.356,43.356,43.308,43.3491,69700.0
2013-11-29 12:30:00,63.28,63.29,63.23,63.23,100200.0,43.3423,43.3491,43.308,43.308,100200.0
2013-11-29 12:40:00,63.23,63.25,63.19,63.19,295100.0,43.308,43.3217,43.2806,43.2806,295100.0
2013-11-29 12:50:00,63.2,63.22,63.07,63.08,465100.0,43.2875,43.3012,43.1984,43.2053,465100.0
2013-12-02 09:30:00,62.99,63.1,62.81,62.9,389600.0,43.1436,43.219,43.0204,43.082,389600.0
2013-12-02 09:40:00,62.9,62.91,62.76,62.81,308100.0,43.082,43.0888,42.9861,43.0204,308100.0
2013-12-02 09:50:00,62.81,62.9,62.7,62.71,229200.0,43.0204,43.082,42.945,42.9519,229200.0
2013-12-02 10:00:00,62.7,62.79,62.56,62.76,372500.0,42.945,43.0067,42.8491,42.9861,372500.0
2013-12-02 10:10:00,62.77,62.81,62.65,62.69,298100.0,42.993,43.0204,42.9108,42.9382,298100.0
2013-12-02 10:20:00,62.7,62.7,62.63,62.64,152200.0,42.945,42.945,42.8971,42.9039,152200.0
2013-12-02 10:30:00,62.63,62.64,62.56,62.6,242100.0,42.8971,42.9039,42.8491,42.8765,242100.0
2013-12-02 10:40:00,62.6,62.65,62.59,62.6,155900.0,42.8765,42.9108,42.8697,42.8765,155900.0
2013-12-02 10:50:00,62.59,62.63,62.58,62.63,155100.0,42.8697,42.8971,42.8628,42.8971,155100.0
2013-12-02 11:00:00,62.62,62.64,62.59,62.63,125000.0,42.8902,42.9039,42.8697,42.8971,125000.0
2013-12-02 11:10:00,62.63,62.67,62.61,62.64,167400.0,42.8971,42.9245,42.8834,42.9039,167400.0
2013-12-02 11:20:00,62.65,62.8,62.64,62.75,185900.0,42.9108,43.0135,42.9039,42.9793,185900.0
2013-12-02 11:30:00,62.76,62.86,62.76,62.81,115200.0,42.9861,43.0546,42.9861,43.0204,115200.0
2013-12-02 11:40:00,62.81,62.84,62.76,62.84,107800.0,43.0204,43.0409,42.9861,43.0409,107800.0
2013-12-02 11:50:00,62.85,62.97,62.85,62.94,210500.0,43.0478,43.1299,43.0478,43.1094,210500.0
2013-12-02 12:00:00,62.93,62.99,62.9,62.99,99400.0,43.1025,43.1436,43.082,43.1436,99400.0
2013-12-02 12:10:00,62.99,63.02,62.98,63.02,105700.0,43.1436,43.1642,43.1368,43.1642,105700.0
2013-12-02 12:20:00,63.03,63.28,63.03,63.26,214800.0,43.171,43.3423,43.171,43.3286,214800.0
2013-12-02 12:30:00,63.26,63.3,63.16,63.18,126200.0,43.3286,43.356,43.2601,43.2738,126200.0
2013-12-02 12:40:00,63.18,63.24,63.13,63.23,95200.0,43.2738,43.3149,43.2395,43.308,95200.0
2013-12-02 12:50:00,63.23,63.23,63.13,63.16,38300.0,43.308,43.308,43.2395,43.2601,38300.0
2013-12-02 13:00:00,63.16,63.16,63.01,63.02,63300.0,43.2601,43.2601,43.1573,43.1642,63300.0
2013-12-02 13:10:00,63.02,63.02,62.94,62.95,112700.0,43.1642,43.1642,43.1094,43.1162,112700.0
2013-12-02 13:20:00,62.95,63.0,62.94,62.96,139200.0,43.1162,43.1505,43.1094,43.1231,139200.0
2013-12-02 13:30:00,62.95,62.95,62.85,62.87,343800.0,43.1162,43.1162,43.0478,43.0615,343800.0
2013-12-02 13:40:00,62.88,62.88,62.77,62.78,149600.0,43.0683,43.0683,42.993,42.9998,149600.0
2013-12-02 13:50:00,62.78,62.84,62.77,62.83,128900.0,42.9998,43.0409,42.993,43.0341,128900.0
2013-12-02 14:00:00,62.84,62.88,62.78,62.79,103200.0,43.0409,43.0683,42.9998,43.0067,103200.0
2013-12-02 14:10:00,62.79,62.79,62.72,62.75,44000.0,43.0067,43.0067,42.9587,42.9793,44000.0
2013-12-02 14:20:00,62.75,62.79,62.74,62.78,380700.0,42.9793,43.0067,42.9724,42.9998,380700.0
2013-12-02 14:30:00,62.78,62.81,62.75,62.77,69700.0,42.9998,43.0204,42.9793,42.993,69700.0
2013-12-02 14:40:00,62.78,62.84,62.77,62.84,132400.0,42.9998,43.0409,42.993,43.0409,132400.0
2013-12-02 14:50:00,62.84,62.87,62.83,62.84,78700.0,43.0409,43.0615,43.0341,43.0409,78700.0
2013-12-02 15:00:00,62.85,62.89,62.85,62.87,95700.0,43.0478,43.0751,43.0478,43.0615,95700.0
2013-12-02 15:10:00,62.88,62.9,62.85,62.85,63000.0,43.0683,43.082,43.0478,43.0478,63000.0
2013-12-02 15:20:00,62.86,62.86,62.77,62.78,269500.0,43.0546,43.0546,42.993,42.9998,269500.0
2013-12-02 15:30:00,62.78,62.78,62.71,62.78,186200.0,42.9998,42.9998,42.9519,42.9998,186200.0
2013-12-02 15:40:00,62.78,62.82,62.74,62.79,217200.0,42.9998,43.0272,42.9724,43.0067,217200.0
2013-12-02 15:50:00,62.79,62.82,62.7,62.77,1199600.0,43.0067,43.0272,42.945,42.993,1199600.0
2013-12-03 09:30:00,62.63,62.7,62.49,62.61,289800.0,42.8971,42.945,42.8012,42.8834,289800.0
2013-12-03 09:40:00,62.61,62.69,62.48,62.51,197600.0,42.8834,42.9382,42.7943,42.8149,197600.0
2013-12-03 09:50:00,62.5,62.61,62.47,62.57,188300.0,42.808,42.8834,42.7875,42.856,188300.0
2013-12-03 10:00:00,62.57,62.67,62.57,62.61,127900.0,42.856,42.9245,42.856,42.8834,127900.0
2013-12-03 10:10:00,62.61,62.68,62.6,62.63,135500.0,42.8834,42.9313,42.8765,42.8971,135500.0
2013-12-03 10:20:00,62.62,62.67,62.6,62.63,194000.0,42.8902,42.9245,42.8765,42.8971,194000.0
2013-12-03 10:30:00,62.62,62.7,62.61,62.69,153500.0,42.8902,42.945,42.8834,42.9382,153500.0
2013-12-03 10:40:00,62.7,62.73,62.66,62.72,96300.0,42.945,42.9656,42.9176,42.9587,96300.0
2013-12-03 10:50:00,62.72,62.73,62.66,62.66,75100.0,42.9587,42.9656,42.9176,42.9176,75100.0
2013-12-03 11:00:00,62.66,62.67,62.63,62.65,250500.0,42.9176,42.9245,42.8971,42.9108,250500.0
2013-12-03 11:10:00,62.65,62.68,62.63,62.65,183300.0,42.9108,42.9313,42.8971,42.9108,183300.0
2013-12-03 11:20:00,62.65,62.67,62.6,62.61,172900.0,42.9108,42.9245,42.8765,42.8834,172900.0
2013-12-03 11:30:00,62.6,62.67,62.59,62.65,110500.0,42.8765,42.9245,42.8697,42.9108,110500.0
2013-12-03 11:40:00,62.65,62.73,62.63,62.71,140500.0,42.9108,42.9656,42.8971,42.9519,140500.0
2013-12-03 11:50:00,62.71,62.74,62.67,62.74,64400.0,42.9519,42.9724,42.9245,42.9724,64400.0
2013-12-03 12:00:00,62.73,62.88,62.73,62.87,155100.0,42.9656,43.0683,42.9656,43.0615,155100.0
2013-12-03 12:10:00,62.87,62.9,62.85,62.86,77600.0,43.0615,43.082,43.0478,43.0546,77600.0
2013-12-03 12:20:00,62.86,62.9,62.81,62.81,82800.0,43.0546,43.082,43.0204,43.0204,82800.0
2013-12-03 12:30:00,62.82,62.86,62.8,62.84,91400.0,43.0272,43.0546,43.0135,43.0409,91400.0
2013-12-03 12:40:00,62.83,62.83,62.73,62.73,58600.0,43.0341,43.0341,42.9656,42.9656,58600.0
2013-12-03 12:50:00,62.73,62.75,62.69,62.71,30800.0,42.9656,42.9793,42.9382,42.9519,30800.0
2013-12-03 13:00:00,62.72,62.74,62.66,62.68,60300.0,42.9587,42.9724,42.9176,42.9313,60300.0
2013-12-03 13:10:00,62.68,62.7,62.64,62.67,105600.0,42.9313,42.945,42.9039,42.9245,105600.0
2013-12-03 13:20:00,62.67,62.68,62.55,62.55,281000.0,42.9245,42.9313,42.8423,42.8423,281000.0
2013-12-03 13:30:00,62.54,62.59,62.53,62.58,236000.0,42.8354,42.8697,42.8286,42.8628,236000.0
2013-12-03 13:40:00,62.58,62.61,62.55,62.61,94800.0,42.8628,42.8834,42.8423,42.8834,94800.0
2013-12-03 13:50:00,62.61,62.67,62.58,62.6,133500.0,42.8834,42.9245,42.8628,42.8765,133500.0
2013-12-03 14:00:00,62.6,62.6,62.56,62.56,47500.0,42.8765,42.8765,42.8491,42.8491,47500.0
2013-12-03 14:10:00,62.55,62.6,62.53,62.53,90900.0,42.8423,42.8765,42.8286,42.8286,90900.0
2013-12-03 14:20:00,62.53,62.58,62.52,62.58,41000.0,42.8286,42.8628,42.8217,42.8628,41000.0
2013-12-03 14:30:00,62.58,62.71,62.55,62.7,83400.0,42.8628,42.9519,42.8423,42.945,83400.0
2013-12-03 14:40:00,62.71,62.85,62.71,62.78,129700.0,42.9519,43.0478,42.9519,42.9998,129700.0
2013-12-03 14:50:00,62.79,62.81,62.77,62.8,71900.0,43.0067,43.0204,42.993,43.0135,71900.0
2013-12-03 15:00:00,62.8,62.8,62.73,62.73,58400.0,43.0135,43.0135,42.9656,42.9656,58400.0
2013-12-03 15:10:00,62.73,62.74,62.69,62.72,43000.0,42.9656,42.9724,42.9382,42.9587,43000.0
2013-12-03 15:20:00,62.72,62.72,62.61,62.62,135100.0,42.9587,42.9587,42.8834,42.8902,135100.0
2013-12-03 15:30:00,62.62,62.68,62.61,62.67,391000.0,42.8902,42.9313,42.8834,42.9245,391000.0
2013-12-03 15:40:00,62.68,62.74,62.63,62.74,333600.0,42.9313,42.9724,42.8971,42.9724,333600.0
2013-12-03 15:50:00,62.74,62.74,62.63,62.68,1268500.0,42.9724,42.9724,42.8971,42.9313,1268500.0
2013-12-04 09:30:00,61.95,62.3,61.94,62.24,374100.0,42.4313,42.671,42.4245,42.6299,374100.0
2013-12-04 09:40:00,62.24,62.32,62.2,62.28,166500.0,42.6299,42.6847,42.6025,42.6573,166500.0
2013-12-04 09:50:00,62.28,62.33,62.22,62.29,398300.0,42.6573,42.6916,42.6162,42.6642,398300.0
2013-12-04 10:00:00,62.29,62.81,62.28,62.73,1401700.0,42.6642,43.0204,42.6573,42.9656,1401700.0
2013-12-04 10:10:00,62.73,63.12,62.73,63.04,719100.0,42.9656,43.2327,42.9656,43.1779,719100.0
2013-12-04 10:20:00,63.04,63.14,63.03,63.07,352800.0,43.1779,43.2464,43.171,43.1984,352800.0
2013-12-04 10:30:00,63.08,63.23,63.03,63.08,549400.0,43.2053,43.308,43.171,43.2053,549400.0
2013-12-04 10:40:00,63.08,63.13,63.05,63.08,240600.0,43.2053,43.2395,43.1847,43.2053,240600.0
2013-12-04 10:50:00,63.07,63.19,63.07,63.16,184500.0,43.1984,43.2806,43.1984,43.2601,184500.0
2013-12-04 11:00:00,63.16,63.17,63.09,63.1,168700.0,43.2601,43.2669,43.2121,43.219,168700.0
2013-12-04 11:10:00,63.1,63.12,62.99,63.02,219600.0,43.219,43.2327,43.1436,43.1642,219600.0
2013-12-04 11:20:00,63.02,63.04,62.94,62.97,152700.0,43.1642,43.1779,43.1094,43.1299,152700.0
2013-12-04 11:30:00,62.97,63.03,62.95,63.02,176000.0,43.1299,43.171,43.1162,43.1642,176000.0
2013-12-04 11:40:00,63.02,63.09,62.97,63.07,151100.0,43.1642,43.2121,43.1299,43.1984,151100.0
2013-12-04 11:50:00,63.06,63.07,63.0,63.04,138600.0,43.1916,43.1984,43.1505,43.1779,138600.0
2013-12-04 12:00:00,63.02,63.05,62.94,63.0,271600.0,43.1642,43.1847,43.1094,43.1505,271600.0
2013-12-04 12:10:00,63.01,63.02,62.89,62.91,268400.0,43.1573,43.1642,43.0751,43.0888,268400.0
2013-12-04 12:20:00,62.91,62.96,62.88,62.93,207900.0,43.0888,43.1231,43.0683,43.1025,207900.0
2013-12-04 12:30:00,62.93,63.02,62.93,63.02,181900.0,43.1025,43.1642,43.1025,43.1642,181900.0
2013-12-04 12:40:00,63.02,63.09,63.0,63.08,299100.0,43.1642,43.2121,43.1505,43.2053,299100.0
2013-12-04 12:50:00,63.07,63.08,63.02,63.02,112900.0,43.1984,43.2053,43.1642,43.1642,112900.0
2013-12-04 13:00:00,63.01,63.04,62.95,62.96,125700.0,43.1573,43.1779,43.1162,43.1231,125700.0
2013-12-04 13:10:00,62.96,62.98,62.87,62.9,89100.0,43.1231,43.1368,43.0615,43.082,89100.0
2013-12-04 13:20:00,62.9,62.91,62.7,62.7,172600.0,43.082,43.0888,42.945,42.945,172600.0
2013-12-04 13:30:00,62.7,62.7,62.63,62.69,192400.0,42.945,42.945,42.8971,42.9382,192400.0
2013-12-04 13:40:00,62.69,62.74,62.67,62.72,126600.0,42.9382,42.9724,42.9245,42.9587,126600.0
2013-12-04 13:50:00,62.71,62.73,62.63,62.65,66600.0,42.9519,42.9656,42.8971,42.9108,66600.0
2013-12-04 14:00:00,62.65,62.74,62.62,62.67,106100.0,42.9108,42.9724,42.8902,42.9245,106100.0
2013-12-04 14:10:00,62.68,62.87,62.68,62.85,175900.0,42.9313,43.0615,42.9313,43.0478,175900.0
2013-12-04 14:20:00,62.86,62.89,62.8,62.82,136300.0,43.0546,43.0751,43.0135,43.0272,136300.0
2013-12-04 14:30:00,62.82,62.9,62.82,62.9,139600.0,43.0272,43.082,43.0272,43.082,139600.0
2013-12-04 14:40:00,62.88,62.98,62.88,62.96,60700.0,43.0683,43.1368,43.0683,43.1231,60700.0
2013-12-04 14:50:00,62.96,62.99,62.9,62.91,96900.0,43.1231,43.1436,43.082,43.0888,96900.0
2013-12-04 15:00:00,62.9,62.92,62.78,62.8,504300.0,43.082,43.0957,42.9998,43.0135,504300.0
2013-12-04 15:10:00,62.8,63.01,62.8,63.0,196800.0,43.0135,43.1573,43.0135,43.1505,196800.0
2013-12-04 15:20:00,63.01,63.02,62.95,63.0,171400.0,43.1573,43.1642,43.1162,43.1505,171400.0
2013-12-04 15:30:00,63.0,63.05,62.95,62.99,250100.0,43.1505,43.1847,43.1162,43.1436,250100.0
2013-12-04 15:40:00,62.99,63.07,62.94,62.96,662600.0,43.1436,43.1984,43.1094,43.1231,662600.0
2013-12-04 15:50:00,62.97,63.03,62.81,62.84,3128500.0,43.1299,43.171,43.0204,43.0409,3128500.0
2013-12-05 09:30:00,62.68,62.71,62.58,62.64,493700.0,42.9313,42.9519,42.8628,42.9039,493700.0
2013-12-05 09:40:00,62.63,62.65,62.36,62.4,576900.0,42.8971,42.9108,42.7121,42.7395,576900.0
2013-12-05 09:50:00,62.39,62.58,62.34,62.51,376700.0,42.7327,42.8628,42.6984,42.8149,376700.0
2013-12-05 10:00:00,62.49,62.64,62.49,62.63,210100.0,42.8012,42.9039,42.8012,42.8971,210100.0
2013-12-05 10:10:00,62.64,62.67,62.57,62.65,265200.0,42.9039,42.9245,42.856,42.9108,265200.0
2013-12-05 10:20:00,62.66,62.7,62.56,62.7,284800.0,42.9176,42.945,42.8491,42.945,284800.0
2013-12-05 10:30:00,62.7,62.8,62.69,62.8,238600.0,42.945,43.0135,42.9382,43.0135,238600.0
2013-12-05 10:40:00,62.8,62.8,62.68,62.75,172600.0,43.0135,43.0135,42.9313,42.9793,172600.0
2013-12-05 10:50:00,62.76,62.84,62.74,62.8,106300.0,42.9861,43.0409,42.9724,43.0135,106300.0
2013-12-05 11:00:00,62.81,62.94,62.77,62.93,194900.0,43.0204,43.1094,42.993,43.1025,194900.0
2013-12-05 11:10:00,62.92,62.99,62.92,62.95,108100.0,43.0957,43.1436,43.0957,43.1162,108100.0
2013-12-05 11:20:00,62.95,62.95,62.89,62.89,144800.0,43.1162,43.1162,43.0751,43.0751,144800.0
2013-12-05 11:30:00,62.89,62.92,62.84,62.91,149700.0,43.0751,43.0957,43.0409,43.0888,149700.0
2013-12-05 11:40:00,62.91,62.98,62.89,62.89,224800.0,43.0888,43.1368,43.0751,43.0751,224800.0
2013-12-05 11:50:00,62.89,62.96,62.88,62.9,93000.0,43.0751,43.1231,43.0683,43.082,93000.0
2013-12-05 12:00:00,62.89,62.96,62.88,62.91,160200.0,43.0751,43.1231,43.0683,43.0888,160200.0
2013-12-05 12:10:00,62.92,62.99,62.92,62.97,54000.0,43.0957,43.1436,43.0957,43.1299,54000.0
2013-12-05 12:20:00,62.98,62.98,62.89,62.93,57000.0,43.1368,43.1368,43.0751,43.1025,57000.0
2013-12-05 12:30:00,62.93,62.94,62.85,62.88,94500.0,43.1025,43.1094,43.0478,43.0683,94500.0
2013-12-05 12:40:00,62.88,62.92,62.87,62.91,31500.0,43.0683,43.0957,43.0615,43.0888,31500.0
2013-12-05 12:50:00,62.9,63.03,62.9,62.98,95800.0,43.082,43.171,43.082,43.1368,95800.0
2013-12-05 13:00:00,62.99,63.0,62.92,62.97,99700.0,43.1436,43.1505,43.0957,43.1299,99700.0
2013-12-05 13:10:00,62.97,63.01,62.96,62.98,84400.0,43.1299,43.1573,43.1231,43.1368,84400.0
2013-12-05 13:20:00,62.97,63.01,62.94,62.98,148500.0,43.1299,43.1573,43.1094,43.1368,148500.0
2013-12-05 13:30:00,62.97,63.0,62.96,62.97,82200.0,43.1299,43.1505,43.1231,43.1299,82200.0
2013-12-05 13:40:00,62.97,62.98,62.88,62.91,104700.0,43.1299,43.1368,43.0683,43.0888,104700.0
2013-12-05 13:50:00,62.91,62.99,62.91,62.98,109800.0,43.0888,43.1436,43.0888,43.1368,109800.0
2013-12-05 14:00:00,62.97,63.04,62.97,63.0,64200.0,43.1299,43.1779,43.1299,43.1505,64200.0
2013-12-05 14:10:00,63.0,63.01,62.93,63.01,149100.0,43.1505,43.1573,43.1025,43.1573,149100.0
2013-12-05 14:20:00,63.01,63.02,62.94,63.0,204400.0,43.1573,43.1642,43.1094,43.1505,204400.0
2013-12-05 14:30:00,63.0,63.03,62.98,63.03,136500.0,43.1505,43.171,43.1368,43.171,136500.0
2013-12-05 14:40:00,63.03,63.04,62.98,63.02,92700.0,43.171,43.1779,43.1368,43.1642,92700.0
2013-12-05 14:50:00,63.01,63.01,62.92,62.97,165800.0,43.1573,43.1573,43.0957,43.1299,165800.0
2013-12-05 15:00:00,62.97,62.97,62.91,62.96,176000.0,43.1299,43.1299,43.0888,43.1231,176000.0
2013-12-05 15:10:00,62.95,63.01,62.92,62.98,159300.0,43.1162,43.1573,43.0957,43.1368,159300.0
2013-12-05 15:20:00,62.98,63.01,62.95,62.99,141900.0,43.1368,43.1573,43.1162,43.1436,141900.0
2013-12-05 15:30:00,62.99,63.06,62.97,63.02,641200.0,43.1436,43.1916,43.1299,43.1642,641200.0
2013-12-05 15:40:00,63.02,63.03,62.93,62.94,393700.0,43.1642,43.171,43.1025,43.1094,393700.0
2013-12-05 15:50:00,62.95,63.02,62.89,62.94,1889900.0,43.1162,43.1642,43.0751,43.1094,1889900.0
2013-12-06 09:30:00,63.52,63.54,63.36,63.45,566600.0,43.5067,43.5204,43.3971,43.4587,566600.0
2013-12-06 09:40:00,63.43,63.54,63.39,63.43,326300.0,43.445,43.5204,43.4176,43.445,326300.0
2013-12-06 09:50:00,63.43,63.54,63.36,63.46,307000.0,43.445,43.5204,43.3971,43.4656,307000.0
2013-12-06 10:00:00,63.46,63.54,63.39,63.43,313600.0,43.4656,43.5204,43.4176,43.445,313600.0
2013-12-06 10:10:00,63.43,63.47,63.36,63.44,244500.0,43.445,43.4724,43.3971,43.4519,244500.0
2013-12-06 10:20:00,63.44,63.45,63.35,63.35,232800.0,43.4519,43.4587,43.3902,43.3902,232800.0
2013-12-06 10:30:00,63.35,63.36,63.25,63.25,185200.0,43.3902,43.3971,43.3217,43.3217,185200.0
2013-12-06 10:40:00,63.26,63.26,63.13,63.13,196500.0,43.3286,43.3286,43.2395,43.2395,196500.0
2013-12-06 10:50:00,63.13,63.17,63.07,63.15,196300.0,43.2395,43.2669,43.1984,43.2532,196300.0
2013-12-06 11:00:00,63.15,63.29,63.14,63.26,120400.0,43.2532,43.3491,43.2464,43.3286,120400.0
2013-12-06 11:10:00,63.26,63.35,63.26,63.32,143900.0,43.3286,43.3902,43.3286,43.3697,143900.0
2013-12-06 11:20:00,63.31,63.33,63.28,63.28,124800.0,43.3628,43.3765,43.3423,43.3423,124800.0
2013-12-06 11:30:00,63.28,63.37,63.27,63.28,84800.0,43.3423,43.4039,43.3354,43.3423,84800.0
2013-12-06 11:40:00,63.29,63.34,63.28,63.33,89800.0,43.3491,43.3834,43.3423,43.3765,89800.0
2013-12-06 11:50:00,63.32,63.33,63.26,63.29,65500.0,43.3697,43.3765,43.3286,43.3491,65500.0
2013-12-06 12:00:00,63.29,63.3,63.25,63.25,51500.0,43.3491,43.356,43.3217,43.3217,51500.0
2013-12-06 12:10:00,63.25,63.28,63.24,63.27,58200.0,43.3217,43.3423,43.3149,43.3354,58200.0
2013-12-06 12:20:00,63.28,63.29,63.23,63.23,71600.0,43.3423,43.3491,43.308,43.308,71600.0
2013-12-06 12:30:00,63.23,63.29,63.22,63.27,61300.0,43.308,43.3491,43.3012,43.3354,61300.0
2013-12-06 12:40:00,63.28,63.31,63.26,63.29,79800.0,43.3423,43.3628,43.3286,43.3491,79800.0
2013-12-06 12:50:00,63.29,63.32,63.27,63.3,86700.0,43.3491,43.3697,43.3354,43.356,86700.0
2013-12-06 13:00:00,63.3,63.38,63.3,63.32,89700.0,43.356,43.4108,43.356,43.3697,89700.0
2013-12-06 13:10:00,63.33,63.36,63.32,63.36,45900.0,43.3765,43.3971,43.3697,43.3971,45900.0
2013-12-06 13:20:00,63.35,63.36,63.3,63.31,46200.0,43.3902,43.3971,43.356,43.3628,46200.0
2013-12-06 13:30:00,63.3,63.36,63.28,63.36,90400.0,43.356,43.3971,43.3423,43.3971,90400.0
2013-12-06 13:40:00,63.35,63.4,63.35,63.4,103700.0,43.3902,43.4245,43.3902,43.4245,103700.0
2013-12-06 13:50:00,63.4,63.4,63.33,63.33,71900.0,43.4245,43.4245,43.3765,43.3765,71900.0
2013-12-06 14:00:00,63.33,63.4,63.33,63.38,57700.0,43.3765,43.4245,43.3765,43.4108,57700.0
2013-12-06 14:10:00,63.37,63.39,63.35,63.37,42500.0,43.4039,43.4176,43.3902,43.4039,42500.0
2013-12-06 14:20:00,63.36,63.48,63.36,63.46,50600.0,43.3971,43.4793,43.3971,43.4656,50600.0
2013-12-06 14:30:00,63.46,63.46,63.43,63.44,62400.0,43.4656,43.4656,43.445,43.4519,62400.0
2013-12-06 14:40:00,63.45,63.45,63.39,63.4,100300.0,43.4587,43.4587,43.4176,43.4245,100300.0
2013-12-06 14:50:00,63.39,63.39,63.33,63.34,187000.0,43.4176,43.4176,43.3765,43.3834,187000.0
2013-12-06 15:00:00,63.34,63.36,63.33,63.35,161600.0,43.3834,43.3971,43.3765,43.3902,161600.0
2013-12-06 15:10:00,63.35,63.39,63.34,63.37,121900.0,43.3902,43.4176,43.3834,43.4039,121900.0
2013-12-06 15:20:00,63.37,63.41,63.36,63.39,134200.0,43.4039,43.4313,43.3971,43.4176,134200.0
2013-12-06 15:30:00,63.39,63.44,63.33,63.35,240300.0,43.4176,43.4519,43.3765,43.3902,240300.0
2013-12-06 15:40:00,63.35,63.43,63.34,63.43,273500.0,43.3902,43.445,43.3834,43.445,273500.0
2013-12-06 15:50:00,63.44,63.48,63.4,63.4,1223800.0,43.4519,43.4793,43.4245,43.4245,1223800.0
2013-12-09 09:30:00,63.46,63.55,63.38,63.38,593600.0,43.4656,43.5272,43.4108,43.4108,593600.0
2013-12-09 09:40:00,63.38,63.38,63.2,63.31,976000.0,43.4108,43.4108,43.2875,43.3628,976000.0
2013-12-09 09:50:00,63.31,63.37,63.21,63.37,807800.0,43.3628,43.4039,43.2943,43.4039,807800.0
2013-12-09 10:00:00,63.37,63.52,63.37,63.42,405700.0,43.4039,43.5067,43.4039,43.4382,405700.0
2013-12-09 10:10:00,63.42,63.53,63.41,63.5,161200.0,43.4382,43.5135,43.4313,43.493,161200.0
2013-12-09 10:20:00,63.49,63.5,63.4,63.42,171900.0,43.4861,43.493,43.4245,43.4382,171900.0
2013-12-09 10:30:00,63.41,63.42,63.36,63.42,95200.0,43.4313,43.4382,43.3971,43.4382,95200.0
2013-12-09 10:40:00,63.41,63.42,63.37,63.38,84000.0,43.4313,43.4382,43.4039,43.4108,84000.0
2013-12-09 10:50:00,63.39,63.52,63.39,63.48,110500.0,43.4176,43.5067,43.4176,43.4793,110500.0
2013-12-09 11:00:00,63.48,63.56,63.46,63.54,90000.0,43.4793,43.5341,43.4656,43.5204,90000.0
2013-12-09 11:10:00,63.53,63.59,63.53,63.58,60500.0,43.5135,43.5546,43.5135,43.5477,60500.0
2013-12-09 11:20:00,63.58,63.66,63.55,63.62,76400.0,43.5477,43.6025,43.5272,43.5751,76400.0
2013-12-09 11:30:00,63.62,63.65,63.61,63.62,192200.0,43.5751,43.5957,43.5683,43.5751,192200.0
2013-12-09 11:40:00,63.62,63.64,63.6,63.64,68800.0,43.5751,43.5888,43.5614,43.5888,68800.0
2013-12-09 11:50:00,63.64,63.7,63.64,63.65,168300.0,43.5888,43.6299,43.5888,43.5957,168300.0
2013-12-09 12:00:00,63.65,63.69,63.65,63.66,60800.0,43.5957,43.6231,43.5957,43.6025,60800.0
2013-12-09 12:10:00,63.66,63.73,63.66,63.71,92500.0,43.6025,43.6505,43.6025,43.6368,92500.0
2013-12-09 12:20:00,63.7,63.72,63.63,63.65,133200.0,43.6299,43.6436,43.582,43.5957,133200.0
2013-12-09 12:30:00,63.64,63.71,63.62,63.71,85100.0,43.5888,43.6368,43.5751,43.6368,85100.0
2013-12-09 12:40:00,63.71,63.78,63.71,63.75,93300.0,43.6368,43.6847,43.6368,43.6642,93300.0
2013-12-09 12:50:00,63.75,63.75,63.69,63.73,58900.0,43.6642,43.6642,43.6231,43.6505,58900.0
2013-12-09 13:00:00,63.72,63.73,63.67,63.69,50800.0,43.6436,43.6505,43.6094,43.6231,50800.0
2013-12-09 13:10:00,63.69,63.77,63.68,63.77,50800.0,43.6231,43.6779,43.6162,43.6779,50800.0
2013-12-09 13:20:00,63.77,63.87,63.77,63.81,71900.0,43.6779,43.7464,43.6779,43.7053,71900.0
2013-12-09 13:30:00,63.81,63.85,63.8,63.85,87800.0,43.7053,43.7327,43.6984,43.7327,87800.0
2013-12-09 13:40:00,63.85,63.85,63.78,63.79,174400.0,43.7327,43.7327,43.6847,43.6916,174400.0
2013-12-09 13:50:00,63.79,63.84,63.79,63.83,65900.0,43.6916,43.7258,43.6916,43.719,65900.0
2013-12-09 14:00:00,63.83,63.86,63.8,63.8,125400.0,43.719,43.7395,43.6984,43.6984,125400.0
2013-12-09 14:10:00,63.8,63.81,63.73,63.75,140100.0,43.6984,43.7053,43.6505,43.6642,140100.0
2013-12-09 14:20:00,63.75,63.75,63.69,63.74,130900.0,43.6642,43.6642,43.6231,43.6573,130900.0
2013-12-09 14:30:00,63.74,63.79,63.73,63.77,109400.0,43.6573,43.6916,43.6505,43.6779,109400.0
2013-12-09 14:40:00,63.77,63.79,63.7,63.71,190800.0,43.6779,43.6916,43.6299,43.6368,190800.0
2013-12-09 14:50:00,63.71,63.74,63.68,63.69,251300.0,43.6368,43.6573,43.6162,43.6231,251300.0
2013-12-09 15:00:00,63.68,63.71,63.67,63.7,226700.0,43.6162,43.6368,43.6094,43.6299,226700.0
2013-12-09 15:10:00,63.71,63.72,63.69,63.72,187300.0,43.6368,43.6436,43.6231,43.6436,187300.0
2013-12-09 15:20:00,63.72,63.76,63.71,63.74,358600.0,43.6436,43.671,43.6368,43.6573,358600.0
2013-12-09 15:30:00,63.74,63.8,63.74,63.79,328900.0,43.6573,43.6984,43.6573,43.6916,328900.0
2013-12-09 15:40:00,63.8,63.87,63.78,63.86,446500.0,43.6984,43.7464,43.6847,43.7395,446500.0
2013-12-09 15:50:00,63.87,63.88,63.79,63.84,1251700.0,43.7464,43.7532,43.6916,43.7258,1251700.0
2013-12-10 09:30:00,63.86,64.09,63.75,63.96,338800.0,43.7395,43.8971,43.6642,43.808,338800.0
2013-12-10 09:40:00,63.95,64.09,63.86,64.07,205800.0,43.8012,43.8971,43.7395,43.8834,205800.0
2013-12-10 09:50:00,64.07,64.12,63.99,64.08,339200.0,43.8834,43.9176,43.8286,43.8902,339200.0
2013-12-10 10:00:00,64.08,64.12,63.99,64.08,351600.0,43.8902,43.9176,43.8286,43.8902,351600.0
2013-12-10 10:10:00,64.08,64.08,63.93,63.94,183200.0,43.8902,43.8902,43.7875,43.7943,183200.0
2013-12-10 10:20:00,63.94,64.05,63.92,64.02,142900.0,43.7943,43.8697,43.7806,43.8491,142900.0
2013-12-10 10:30:00,64.02,64.12,64.01,64.12,72600.0,43.8491,43.9176,43.8423,43.9176,72600.0
2013-12-10 10:40:00,64.12,64.12,64.03,64.05,92100.0,43.9176,43.9176,43.856,43.8697,92100.0
2013-12-10 10:50:00,64.04,64.04,63.92,63.94,83400.0,43.8628,43.8628,43.7806,43.7943,83400.0
2013-12-10 11:00:00,63.94,63.96,63.87,63.89,58800.0,43.7943,43.808,43.7464,43.7601,58800.0
2013-12-10 11:10:00,63.9,63.96,63.84,63.94,66400.0,43.7669,43.808,43.7258,43.7943,66400.0
2013-12-10 11:20:00,63.94,63.97,63.92,63.94,74300.0,43.7943,43.8149,43.7806,43.7943,74300.0
2013-12-10 11:30:00,63.94,63.94,63.87,63.92,55800.0,43.7943,43.7943,43.7464,43.7806,55800.0
2013-12-10 11:40:00,63.92,63.96,63.92,63.94,31800.0,43.7806,43.808,43.7806,43.7943,31800.0
2013-12-10 11:50:00,63.94,63.94,63.88,63.94,52000.0,43.7943,43.7943,43.7532,43.7943,52000.0
2013-12-10 12:00:00,63.94,63.97,63.89,63.91,87800.0,43.7943,43.8149,43.7601,43.7738,87800.0
2013-12-10 12:10:00,63.92,63.94,63.87,63.9,49700.0,43.7806,43.7943,43.7464,43.7669,49700.0
2013-12-10 12:20:00,63.9,63.97,63.9,63.94,41600.0,43.7669,43.8149,43.7669,43.7943,41600.0
2013-12-10 12:30:00,63.95,63.95,63.88,63.9,48700.0,43.8012,43.8012,43.7532,43.7669,48700.0
2013-12-10 12:40:00,63.9,63.9,63.85,63.89,66400.0,43.7669,43.7669,43.7327,43.7601,66400.0
2013-12-10 12:50:00,63.9,63.91,63.88,63.9,33200.0,43.7669,43.7738,43.7532,43.7669,33200.0
2013-12-10 13:00:00,63.9,63.92,63.89,63.9,50900.0,43.7669,43.7806,43.7601,43.7669,50900.0
2013-12-10 13:10:00,63.9,63.91,63.88,63.9,32400.0,43.7669,43.7738,43.7532,43.7669,32400.0
2013-12-10 13:20:00,63.89,63.94,63.88,63.9,67200.0,43.7601,43.7943,43.7532,43.7669,67200.0
2013-12-10 13:30:00,63.91,63.92,63.88,63.89,71200.0,43.7738,43.7806,43.7532,43.7601,71200.0
2013-12-10 13:40:00,63.9,63.92,63.89,63.91,53100.0,43.7669,43.7806,43.7601,43.7738,53100.0
2013-12-10 13:50:00,63.91,63.92,63.86,63.89,155600.0,43.7738,43.7806,43.7395,43.7601,155600.0
2013-12-10 14:00:00,63.89,63.94,63.89,63.93,55400.0,43.7601,43.7943,43.7601,43.7875,55400.0
2013-12-10 14:10:00,63.92,63.94,63.92,63.92,43500.0,43.7806,43.7943,43.7806,43.7806,43500.0
2013-12-10 14:20:00,63.93,63.93,63.86,63.88,62300.0,43.7875,43.7875,43.7395,43.7532,62300.0
2013-12-10 14:30:00,63.89,63.92,63.87,63.91,74500.0,43.7601,43.7806,43.7464,43.7738,74500.0
2013-12-10 14:40:00,63.92,63.92,63.86,63.89,57900.0,43.7806,43.7806,43.7395,43.7601,57900.0
2013-12-10 14:50:00,63.89,63.97,63.88,63.96,67300.0,43.7601,43.8149,43.7532,43.808,67300.0
2013-12-10 15:00:00,63.96,64.0,63.96,63.96,44300.0,43.808,43.8354,43.808,43.808,44300.0
2013-12-10 15:10:00,63.97,64.01,63.95,63.96,94600.0,43.8149,43.8423,43.8012,43.808,94600.0
2013-12-10 15:20:00,63.96,64.03,63.95,63.99,102600.0,43.808,43.856,43.8012,43.8286,102600.0
2013-12-10 15:30:00,63.98,63.99,63.94,63.96,202200.0,43.8217,43.8286,43.7943,43.808,202200.0
2013-12-10 15:40:00,63.95,63.97,63.88,63.88,210700.0,43.8012,43.8149,43.7532,43.7532,210700.0
2013-12-10 15:50:00,63.88,63.9,63.78,63.79,1784000.0,43.7532,43.7669,43.6847,43.6916,1784000.0
2013-12-11 09:30:00,63.81,63.81,63.33,63.33,284400.0,43.7053,43.7053,43.3765,43.3765,284400.0
2013-12-11 09:40:00,63.33,63.34,63.17,63.17,438800.0,43.3765,43.3834,43.2669,43.2669,438800.0
2013-12-11 09:50:00,63.16,63.25,63.05,63.21,566100.0,43.2601,43.3217,43.1847,43.2943,566100.0
2013-12-11 10:00:00,63.23,63.27,63.15,63.22,346200.0,43.308,43.3354,43.2532,43.3012,346200.0
2013-12-11 10:10:00,63.22,63.32,63.15,63.21,343100.0,43.3012,43.3697,43.2532,43.2943,343100.0
2013-12-11 10:20:00,63.21,63.25,63.05,63.1,313800.0,43.2943,43.3217,43.1847,43.219,313800.0
2013-12-11 10:30:00,63.05,63.08,62.96,63.02,465100.0,43.1847,43.2053,43.1231,43.1642,465100.0
2013-12-11 10:40:00,63.02,63.07,62.99,62.99,386700.0,43.1642,43.1984,43.1436,43.1436,386700.0
2013-12-11 10:50:00,62.99,63.03,62.94,63.02,143800.0,43.1436,43.171,43.1094,43.1642,143800.0
2013-12-11 11:00:00,63.03,63.1,63.0,63.02,158300.0,43.171,43.219,43.1505,43.1642,158300.0
2013-12-11 11:10:00,63.02,63.08,62.93,62.95,118300.0,43.1642,43.2053,43.1025,43.1162,118300.0
2013-12-11 11:20:00,62.95,62.97,62.87,62.93,198200.0,43.1162,43.1299,43.0615,43.1025,198200.0
2013-12-11 11:30:00,62.93,62.93,62.89,62.89,89200.0,43.1025,43.1025,43.0751,43.0751,89200.0
2013-12-11 11:40:00,62.89,62.99,62.87,62.97,266500.0,43.0751,43.1436,43.0615,43.1299,266500.0
2013-12-11 11:50:00,62.97,62.98,62.86,62.97,99100.0,43.1299,43.1368,43.0546,43.1299,99100.0
2013-12-11 12:00:00,62.97,62.97,62.81,62.85,249800.0,43.1299,43.1299,43.0204,43.0478,249800.0
2013-12-11 12:10:00,62.86,62.86,62.77,62.81,190400.0,43.0546,43.0546,42.993,43.0204,190400.0
2013-12-11 12:20:00,62.81,62.83,62.74,62.78,170300.0,43.0204,43.0341,42.9724,42.9998,170300.0
2013-12-11 12:30:00,62.78,62.86,62.77,62.85,111800.0,42.9998,43.0546,42.993,43.0478,111800.0
2013-12-11 12:40:00,62.85,62.85,62.78,62.84,172100.0,43.0478,43.0478,42.9998,43.0409,172100.0
2013-12-11 12:50:00,62.83,62.86,62.82,62.84,206900.0,43.0341,43.0546,43.0272,43.0409,206900.0
2013-12-11 13:00:00,62.84,62.93,62.8,62.93,363500.0,43.0409,43.1025,43.0135,43.1025,363500.0
2013-12-11 13:10:00,62.92,62.95,62.86,62.86,139100.0,43.0957,43.1162,43.0546,43.0546,139100.0
2013-12-11 13:20:00,62.86,62.86,62.8,62.82,217000.0,43.0546,43.0546,43.0135,43.0272,217000.0
2013-12-11 13:30:00,62.82,62.86,62.78,62.85,265900.0,43.0272,43.0546,42.9998,43.0478,265900.0
2013-12-11 13:40:00,62.86,62.92,62.83,62.88,165700.0,43.0546,43.0957,43.0341,43.0683,165700.0
2013-12-11 13:50:00,62.88,62.88,62.82,62.86,112100.0,43.0683,43.0683,43.0272,43.0546,112100.0
2013-12-11 14:00:00,62.86,62.87,62.73,62.74,161700.0,43.0546,43.0615,42.9656,42.9724,161700.0
2013-12-11 14:10:00,62.73,62.73,62.61,62.62,288100.0,42.9656,42.9656,42.8834,42.8902,288100.0
2013-12-11 14:20:00,62.61,62.7,62.59,62.69,246300.0,42.8834,42.945,42.8697,42.9382,246300.0
2013-12-11 14:30:00,62.69,62.69,62.62,62.62,135700.0,42.9382,42.9382,42.8902,42.8902,135700.0
2013-12-11 14:40:00,62.62,62.7,62.61,62.69,107300.0,42.8902,42.945,42.8834,42.9382,107300.0
2013-12-11 14:50:00,62.68,62.69,62.58,62.62,216500.0,42.9313,42.9382,42.8628,42.8902,216500.0
2013-12-11 15:00:00,62.62,62.63,62.6,62.63,142900.0,42.8902,42.8971,42.8765,42.8971,142900.0
2013-12-11 15:10:00,62.63,62.63,62.54,62.58,224300.0,42.8971,42.8971,42.8354,42.8628,224300.0
2013-12-11 15:20:00,62.58,62.6,62.53,62.53,176700.0,42.8628,42.8765,42.8286,42.8286,176700.0
2013-12-11 15:30:00,62.53,62.58,62.48,62.49,468400.0,42.8286,42.8628,42.7943,42.8012,468400.0
2013-12-11 15:40:00,62.48,62.51,62.37,62.45,689300.0,42.7943,42.8149,42.719,42.7738,689300.0
2013-12-11 15:50:00,62.46,62.49,62.34,62.45,1984900.0,42.7806,42.8012,42.6984,42.7738,1984900.0
2013-12-12 09:30:00,62.39,62.5,62.3,62.32,167800.0,42.7327,42.808,42.671,42.6847,167800.0
2013-12-12 09:40:00,62.33,62.33,62.14,62.17,419100.0,42.6916,42.6916,42.5615,42.582,419100.0
2013-12-12 09:50:00,62.17,62.22,62.12,62.15,234900.0,42.582,42.6162,42.5478,42.5683,234900.0
2013-12-12 10:00:00,62.13,62.2,62.1,62.13,202300.0,42.5546,42.6025,42.5341,42.5546,202300.0
2013-12-12 10:10:00,62.12,62.12,62.05,62.05,432800.0,42.5478,42.5478,42.4998,42.4998,432800.0
2013-12-12 10:20:00,62.05,62.09,62.0,62.02,329900.0,42.4998,42.5272,42.4656,42.4793,329900.0
2013-12-12 10:30:00,62.02,62.02,61.9,61.99,471800.0,42.4793,42.4793,42.3971,42.4587,471800.0
2013-12-12 10:40:00,61.99,62.06,61.9,62.05,209000.0,42.4587,42.5067,42.3971,42.4998,209000.0
2013-12-12 10:50:00,62.05,62.1,61.97,62.04,197500.0,42.4998,42.5341,42.445,42.493,197500.0
2013-12-12 11:00:00,62.03,62.11,62.02,62.1,167800.0,42.4861,42.5409,42.4793,42.5341,167800.0
2013-12-12 11:10:00,62.1,62.13,62.07,62.1,112100.0,42.5341,42.5546,42.5135,42.5341,112100.0
2013-12-12 11:20:00,62.09,62.09,61.98,62.0,111500.0,42.5272,42.5272,42.4519,42.4656,111500.0
2013-12-12 11:30:00,62.0,62.22,62.0,62.21,279300.0,42.4656,42.6162,42.4656,42.6094,279300.0
2013-12-12 11:40:00,62.21,62.21,62.14,62.19,117500.0,42.6094,42.6094,42.5615,42.5957,117500.0
2013-12-12 11:50:00,62.19,62.25,62.19,62.22,36800.0,42.5957,42.6368,42.5957,42.6162,36800.0
2013-12-12 12:00:00,62.23,62.26,62.13,62.25,91800.0,42.6231,42.6436,42.5546,42.6368,91800.0
2013-12-12 12:10:00,62.25,62.29,62.19,62.2,118200.0,42.6368,42.6642,42.5957,42.6025,118200.0
2013-12-12 12:20:00,62.19,62.19,62.03,62.12,60100.0,42.5957,42.5957,42.4861,42.5478,60100.0
2013-12-12 12:30:00,62.13,62.14,62.06,62.07,79200.0,42.5546,42.5615,42.5067,42.5135,79200.0
2013-12-12 12:40:00,62.06,62.12,62.04,62.1,43900.0,42.5067,42.5478,42.493,42.5341,43900.0
2013-12-12 12:50:00,62.09,62.1,62.07,62.08,52300.0,42.5272,42.5341,42.5135,42.5204,52300.0
2013-12-12 13:00:00,62.08,62.13,62.07,62.1,68900.0,42.5204,42.5546,42.5135,42.5341,68900.0
2013-12-12 13:10:00,62.1,62.17,62.09,62.17,63600.0,42.5341,42.582,42.5272,42.582,63600.0
2013-12-12 13:20:00,62.17,62.21,62.14,62.17,131300.0,42.582,42.6094,42.5615,42.582,131300.0
2013-12-12 13:30:00,62.16,62.19,62.15,62.17,43900.0,42.5752,42.5957,42.5683,42.582,43900.0
2013-12-12 13:40:00,62.18,62.18,62.12,62.12,185100.0,42.5888,42.5888,42.5478,42.5478,185100.0
2013-12-12 13:50:00,62.12,62.13,62.1,62.12,58000.0,42.5478,42.5546,42.5341,42.5478,58000.0
2013-12-12 14:00:00,62.12,62.22,62.12,62.21,109000.0,42.5478,42.6162,42.5478,42.6094,109000.0
2013-12-12 14:10:00,62.21,62.26,62.2,62.26,72600.0,42.6094,42.6436,42.6025,42.6436,72600.0
2013-12-12 14:20:00,62.26,62.31,62.24,62.24,98000.0,42.6436,42.6779,42.6299,42.6299,98000.0
2013-12-12 14:30:00,62.25,62.27,62.19,62.24,146100.0,42.6368,42.6505,42.5957,42.6299,146100.0
2013-12-12 14:40:00,62.25,62.31,62.25,62.25,279400.0,42.6368,42.6779,42.6368,42.6368,279400.0
2013-12-12 14:50:00,62.26,62.36,62.22,62.32,304800.0,42.6436,42.7121,42.6162,42.6847,304800.0
2013-12-12 15:00:00,62.31,62.31,62.2,62.25,218700.0,42.6779,42.6779,42.6025,42.6368,218700.0
2013-12-12 15:10:00,62.24,62.26,62.2,62.26,168800.0,42.6299,42.6436,42.6025,42.6436,168800.0
2013-12-12 15:20:00,62.25,62.32,62.25,62.29,109600.0,42.6368,42.6847,42.6368,42.6642,109600.0
2013-12-12 15:30:00,62.28,62.33,62.2,62.21,164700.0,42.6573,42.6916,42.6025,42.6094,164700.0
2013-12-12 15:40:00,62.2,62.22,62.1,62.12,374100.0,42.6025,42.6162,42.5341,42.5478,374100.0
2013-12-12 15:50:00,62.12,62.12,62.0,62.02,1129000.0,42.5478,42.5478,42.4656,42.4793,1129000.0
2013-12-13 09:30:00,62.26,62.98,62.19,62.6,405700.0,42.6436,43.1368,42.5957,42.8765,405700.0
2013-12-13 09:40:00,62.6,62.7,62.4,62.68,307500.0,42.8765,42.945,42.7395,42.9313,307500.0
2013-12-13 09:50:00,62.69,62.71,62.42,62.43,327700.0,42.9382,42.9519,42.7532,42.7601,327700.0
2013-12-13 10:00:00,62.44,62.51,62.34,62.41,197200.0,42.7669,42.8149,42.6984,42.7464,197200.0
2013-12-13 10:10:00,62.39,62.43,62.18,62.25,218100.0,42.7327,42.7601,42.5888,42.6368,218100.0
2013-12-13 10:20:00,62.25,62.37,62.24,62.35,200700.0,42.6368,42.719,42.6299,42.7053,200700.0
2013-12-13 10:30:00,62.35,62.44,62.33,62.42,317700.0,42.7053,42.7669,42.6916,42.7532,317700.0
2013-12-13 10:40:00,62.42,62.51,62.41,62.47,347500.0,42.7532,42.8149,42.7464,42.7875,347500.0
2013-12-13 10:50:00,62.48,62.49,62.4,62.4,351100.0,42.7943,42.8012,42.7395,42.7395,351100.0
2013-12-13 11:00:00,62.4,62.45,62.3,62.31,91500.0,42.7395,42.7738,42.671,42.6779,91500.0
2013-12-13 11:10:00,62.32,62.45,62.32,62.41,104800.0,42.6847,42.7738,42.6847,42.7464,104800.0
2013-12-13 11:20:00,62.4,62.42,62.33,62.34,104000.0,42.7395,42.7532,42.6916,42.6984,104000.0
2013-12-13 11:30:00,62.33,62.35,62.25,62.29,103200.0,42.6916,42.7053,42.6368,42.6642,103200.0
2013-12-13 11:40:00,62.29,62.37,62.27,62.28,129500.0,42.6642,42.719,42.6505,42.6573,129500.0
2013-12-13 11:50:00,62.28,62.33,62.27,62.31,77800.0,42.6573,42.6916,42.6505,42.6779,77800.0
2013-12-13 12:00:00,62.31,62.33,62.25,62.25,80700.0,42.6779,42.6916,42.6368,42.6368,80700.0
2013-12-13 12:10:00,62.25,62.31,62.25,62.29,45800.0,42.6368,42.6779,42.6368,42.6642,45800.0
2013-12-13 12:20:00,62.29,62.35,62.28,62.33,104900.0,42.6642,42.7053,42.6573,42.6916,104900.0
2013-12-13 12:30:00,62.34,62.34,62.29,62.31,47600.0,42.6984,42.6984,42.6642,42.6779,47600.0
2013-12-13 12:40:00,62.31,62.33,62.29,62.31,45500.0,42.6779,42.6916,42.6642,42.6779,45500.0
2013-12-13 12:50:00,62.31,62.31,62.25,62.26,41500.0,42.6779,42.6779,42.6368,42.6436,41500.0
2013-12-13 13:00:00,62.27,62.32,62.27,62.28,61600.0,42.6505,42.6847,42.6505,42.6573,61600.0
2013-12-13 13:10:00,62.27,62.3,62.27,62.28,30100.0,42.6505,42.671,42.6505,42.6573,30100.0
2013-12-13 13:20:00,62.27,62.29,62.23,62.29,59600.0,42.6505,42.6642,42.6231,42.6642,59600.0
2013-12-13 13:30:00,62.28,62.32,62.26,62.26,68200.0,42.6573,42.6847,42.6436,42.6436,68200.0
2013-12-13 13:40:00,62.27,62.27,62.2,62.25,66500.0,42.6505,42.6505,42.6025,42.6368,66500.0
2013-12-13 13:50:00,62.25,62.27,62.21,62.23,84200.0,42.6368,42.6505,42.6094,42.6231,84200.0
2013-12-13 14:00:00,62.23,62.24,62.19,62.21,156200.0,42.6231,42.6299,42.5957,42.6094,156200.0
2013-12-13 14:10:00,62.21,62.22,62.16,62.16,91500.0,42.6094,42.6162,42.5752,42.5752,91500.0
2013-12-13 14:20:00,62.16,62.18,62.11,62.17,69400.0,42.5752,42.5888,42.5409,42.582,69400.0
2013-12-13 14:30:00,62.17,62.22,62.15,62.19,62100.0,42.582,42.6162,42.5683,42.5957,62100.0
2013-12-13 14:40:00,62.19,62.24,62.19,62.23,40800.0,42.5957,42.6299,42.5957,42.6231,40800.0
2013-12-13 14:50:00,62.22,62.26,62.21,62.24,68200.0,42.6162,42.6436,42.6094,42.6299,68200.0
2013-12-13 15:00:00,62.24,62.27,62.24,62.26,139600.0,42.6299,42.6505,42.6299,42.6436,139600.0
2013-12-13 15:10:00,62.26,62.33,62.25,62.33,83800.0,42.6436,42.6916,42.6368,42.6916,83800.0
2013-12-13 15:20:00,62.33,62.45,62.33,62.41,85000.0,42.6916,42.7738,42.6916,42.7464,85000.0
2013-12-13 15:30:00,62.4,62.45,62.31,62.31,146500.0,42.7395,42.7738,42.6779,42.6779,146500.0
2013-12-13 15:40:00,62.31,62.36,62.31,62.36,124500.0,42.6779,42.7121,42.6779,42.7121,124500.0
2013-12-13 15:50:00,62.35,62.36,62.27,62.29,585900.0,42.7053,42.7121,42.6505,42.6642,585900.0
2013-12-16 09:30:00,62.37,62.65,62.36,62.41,269200.0,42.719,42.9108,42.7121,42.7464,269200.0
2013-12-16 09:40:00,62.42,62.51,62.34,62.45,197000.0,42.7532,42.8149,42.6984,42.7738,197000.0
2013-12-16 09:50:00,62.46,62.53,62.4,62.49,232600.0,42.7806,42.8286,42.7395,42.8012,232600.0
2013-12-16 10:00:00,62.48,62.54,62.39,62.39,179400.0,42.7943,42.8354,42.7327,42.7327,179400.0
2013-12-16 10:10:00,62.4,62.42,62.25,62.25,176000.0,42.7395,42.7532,42.6368,42.6368,176000.0
2013-12-16 10:20:00,62.25,62.32,62.13,62.3,301100.0,42.6368,42.6847,42.5546,42.671,301100.0
2013-12-16 10:30:00,62.3,62.32,62.23,62.25,140600.0,42.671,42.6847,42.6231,42.6368,140600.0
2013-12-16 10:40:00,62.25,62.29,62.19,62.26,106200.0,42.6368,42.6642,42.5957,42.6436,106200.0
2013-12-16 10:50:00,62.26,62.32,62.24,62.3,97700.0,42.6436,42.6847,42.6299,42.671,97700.0
2013-12-16 11:00:00,62.3,62.32,62.27,62.29,85100.0,42.671,42.6847,42.6505,42.6642,85100.0
2013-12-16 11:10:00,62.29,62.36,62.29,62.34,102500.0,42.6642,42.7121,42.6642,42.6984,102500.0
2013-12-16 11:20:00,62.33,62.37,62.3,62.34,119800.0,42.6916,42.719,42.671,42.6984,119800.0
2013-12-16 11:30:00,62.35,62.39,62.31,62.31,73700.0,42.7053,42.7327,42.6779,42.6779,73700.0
2013-12-16 11:40:00,62.31,62.39,62.3,62.31,190200.0,42.6779,42.7327,42.671,42.6779,190200.0
2013-12-16 11:50:00,62.31,62.36,62.31,62.35,70400.0,42.6779,42.7121,42.6779,42.7053,70400.0
2013-12-16 12:00:00,62.36,62.36,62.27,62.34,72400.0,42.7121,42.7121,42.6505,42.6984,72400.0
2013-12-16 12:10:00,62.35,62.39,62.34,62.36,76100.0,42.7053,42.7327,42.6984,42.7121,76100.0
2013-12-16 12:20:00,62.36,62.4,62.35,62.38,46200.0,42.7121,42.7395,42.7053,42.7258,46200.0
2013-12-16 12:30:00,62.38,62.39,62.35,62.37,102400.0,42.7258,42.7327,42.7053,42.719,102400.0
2013-12-16 12:40:00,62.37,62.4,62.35,62.36,44300.0,42.719,42.7395,42.7053,42.7121,44300.0
2013-12-16 12:50:00,62.36,62.37,62.31,62.35,74300.0,42.7121,42.719,42.6779,42.7053,74300.0
2013-12-16 13:00:00,62.34,62.36,62.27,62.35,85700.0,42.6984,42.7121,42.6505,42.7053,85700.0
2013-12-16 13:10:00,62.35,62.35,62.28,62.28,67300.0,42.7053,42.7053,42.6573,42.6573,67300.0
2013-12-16 13:20:00,62.28,62.37,62.27,62.35,75800.0,42.6573,42.719,42.6505,42.7053,75800.0
2013-12-16 13:30:00,62.35,62.37,62.31,62.31,67800.0,42.7053,42.719,42.6779,42.6779,67800.0
2013-12-16 13:40:00,62.31,62.34,62.29,62.32,97300.0,42.6779,42.6984,42.6642,42.6847,97300.0
2013-12-16 13:50:00,62.32,62.39,62.32,62.36,111400.0,42.6847,42.7327,42.6847,42.7121,111400.0
2013-12-16 14:00:00,62.36,62.44,62.36,62.43,189200.0,42.7121,42.7669,42.7121,42.7601,189200.0
2013-12-16 14:10:00,62.42,62.48,62.42,62.44,114800.0,42.7532,42.7943,42.7532,42.7669,114800.0
2013-12-16 14:20:00,62.43,62.43,62.39,62.41,116900.0,42.7601,42.7601,42.7327,42.7464,116900.0
2013-12-16 14:30:00,62.42,62.42,62.35,62.4,156600.0,42.7532,42.7532,42.7053,42.7395,156600.0
2013-12-16 14:40:00,62.4,62.42,62.36,62.37,109100.0,42.7395,42.7532,42.7121,42.719,109100.0
2013-12-16 14:50:00,62.36,62.42,62.35,62.4,167900.0,42.7121,42.7532,42.7053,42.7395,167900.0
2013-12-16 15:00:00,62.4,62.41,62.38,62.39,92300.0,42.7395,42.7464,42.7258,42.7327,92300.0
2013-12-16 15:10:00,62.39,62.43,62.38,62.41,515500.0,42.7327,42.7601,42.7258,42.7464,515500.0
2013-12-16 15:20:00,62.41,62.41,62.35,62.37,68600.0,42.7464,42.7464,42.7053,42.719,68600.0
2013-12-16 15:30:00,62.38,62.41,62.36,62.4,513100.0,42.7258,42.7464,42.7121,42.7395,513100.0
2013-12-16 15:40:00,62.4,62.47,62.38,62.4,257700.0,42.7395,42.7875,42.7258,42.7395,257700.0
2013-12-16 15:50:00,62.4,62.42,62.36,62.36,573500.0,42.7395,42.7532,42.7121,42.7121,573500.0
2013-12-17 09:30:00,62.29,62.45,62.2,62.23,194400.0,42.6642,42.7738,42.6025,42.6231,194400.0
2013-12-17 09:40:00,62.23,62.35,62.14,62.28,223200.0,42.6231,42.7053,42.5615,42.6573,223200.0
2013-12-17 09:50:00,62.28,62.57,62.28,62.57,259400.0,42.6573,42.856,42.6573,42.856,259400.0
2013-12-17 10:00:00,62.58,62.62,62.51,62.59,282100.0,42.8628,42.8902,42.8149,42.8697,282100.0
2013-12-17 10:10:00,62.6,62.63,62.53,62.53,133300.0,42.8765,42.8971,42.8286,42.8286,133300.0
2013-12-17 10:20:00,62.54,62.55,62.45,62.45,249400.0,42.8354,42.8423,42.7738,42.7738,249400.0
2013-12-17 10:30:00,62.45,62.58,62.43,62.53,120100.0,42.7738,42.8628,42.7601,42.8286,120100.0
2013-12-17 10:40:00,62.55,62.58,62.47,62.48,90800.0,42.8423,42.8628,42.7875,42.7943,90800.0
2013-12-17 10:50:00,62.48,62.49,62.42,62.47,148500.0,42.7943,42.8012,42.7532,42.7875,148500.0
2013-12-17 11:00:00,62.46,62.46,62.39,62.42,80000.0,42.7806,42.7806,42.7327,42.7532,80000.0
2013-12-17 11:10:00,62.42,62.42,62.35,62.36,140600.0,42.7532,42.7532,42.7053,42.7121,140600.0
2013-12-17 11:20:00,62.36,62.41,62.31,62.35,347800.0,42.7121,42.7464,42.6779,42.7053,347800.0
2013-12-17 11:30:00,62.36,62.4,62.32,62.4,144600.0,42.7121,42.7395,42.6847,42.7395,144600.0
2013-12-17 11:40:00,62.4,62.44,62.38,62.44,94100.0,42.7395,42.7669,42.7258,42.7669,94100.0
2013-12-17 11:50:00,62.45,62.45,62.36,62.38,88000.0,42.7738,42.7738,42.7121,42.7258,88000.0
2013-12-17 12:00:00,62.37,62.4,62.35,62.37,97500.0,42.719,42.7395,42.7053,42.719,97500.0
2013-12-17 12:10:00,62.37,62.43,62.36,62.43,122400.0,42.719,42.7601,42.7121,42.7601,122400.0
2013-12-17 12:20:00,62.42,62.44,62.41,62.42,96600.0,42.7532,42.7669,42.7464,42.7532,96600.0
2013-12-17 12:30:00,62.43,62.49,62.43,62.47,78800.0,42.7601,42.8012,42.7601,42.7875,78800.0
2013-12-17 12:40:00,62.47,62.54,62.47,62.53,135000.0,42.7875,42.8354,42.7875,42.8286,135000.0
2013-12-17 12:50:00,62.53,62.59,62.53,62.58,145500.0,42.8286,42.8697,42.8286,42.8628,145500.0
2013-12-17 13:00:00,62.59,62.68,62.59,62.64,342000.0,42.8697,42.9313,42.8697,42.9039,342000.0
2013-12-17 13:10:00,62.64,62.67,62.62,62.67,86100.0,42.9039,42.9245,42.8902,42.9245,86100.0
2013-12-17 13:20:00,62.66,62.67,62.61,62.65,113400.0,42.9176,42.9245,42.8834,42.9108,113400.0
2013-12-17 13:30:00,62.65,62.71,62.64,62.68,117500.0,42.9108,42.9519,42.9039,42.9313,117500.0
2013-12-17 13:40:00,62.67,62.69,62.62,62.63,158100.0,42.9245,42.9382,42.8902,42.8971,158100.0
2013-12-17 13:50:00,62.64,62.67,62.63,62.67,117300.0,42.9039,42.9245,42.8971,42.9245,117300.0
2013-12-17 14:00:00,62.66,62.75,62.65,62.75,117700.0,42.9176,42.9793,42.9108,42.9793,117700.0
2013-12-17 14:10:00,62.75,62.81,62.74,62.75,171900.0,42.9793,43.0204,42.9724,42.9793,171900.0
2013-12-17 14:20:00,62.75,62.83,62.75,62.8,273400.0,42.9793,43.0341,42.9793,43.0135,273400.0
2013-12-17 14:30:00,62.8,62.81,62.74,62.74,195700.0,43.0135,43.0204,42.9724,42.9724,195700.0
2013-12-17 14:40:00,62.73,62.76,62.72,62.74,77900.0,42.9656,42.9861,42.9587,42.9724,77900.0
2013-12-17 14:50:00,62.73,62.75,62.69,62.74,101400.0,42.9656,42.9793,42.9382,42.9724,101400.0
2013-12-17 15:00:00,62.73,62.76,62.71,62.71,135000.0,42.9656,42.9861,42.9519,42.9519,135000.0
2013-12-17 15:10:00,62.71,62.77,62.7,62.77,251900.0,42.9519,42.993,42.945,42.993,251900.0
2013-12-17 15:20:00,62.76,62.81,62.74,62.78,319900.0,42.9861,43.0204,42.9724,42.9998,319900.0
2013-12-17 15:30:00,62.78,62.81,62.74,62.77,431700.0,42.9998,43.0204,42.9724,42.993,431700.0
2013-12-17 15:40:00,62.77,62.78,62.73,62.75,301900.0,42.993,42.9998,42.9656,42.9793,301900.0
2013-12-17 15:50:00,62.76,62.76,62.69,62.7,641300.0,42.9861,42.9861,42.9382,42.945,641300.0
2013-12-18 09:30:00,63.45,63.45,62.51,62.77,327900.0,43.4587,43.4587,42.8149,42.993,327900.0
2013-12-18 09:40:00,62.76,62.87,62.73,62.77,339700.0,42.9861,43.0615,42.9656,42.993,339700.0
2013-12-18 09:50:00,62.77,62.9,62.72,62.87,522600.0,42.993,43.082,42.9587,43.0615,522600.0
2013-12-18 10:00:00,62.87,62.93,62.83,62.9,232600.0,43.0615,43.1025,43.0341,43.082,232600.0
2013-12-18 10:10:00,62.9,62.98,62.89,62.9,487600.0,43.082,43.1368,43.0751,43.082,487600.0
2013-12-18 10:20:00,62.9,62.93,62.86,62.87,99100.0,43.082,43.1025,43.0546,43.0615,99100.0
2013-12-18 10:30:00,62.87,62.92,62.85,62.87,149600.0,43.0615,43.0957,43.0478,43.0615,149600.0
2013-12-18 10:40:00,62.88,62.92,62.85,62.85,127700.0,43.0683,43.0957,43.0478,43.0478,127700.0
2013-12-18 10:50:00,62.86,62.87,62.81,62.86,200000.0,43.0546,43.0615,43.0204,43.0546,200000.0
2013-12-18 11:00:00,62.86,63.01,62.86,62.97,392000.0,43.0546,43.1573,43.0546,43.1299,392000.0
2013-12-18 11:10:00,62.98,62.98,62.87,62.87,65900.0,43.1368,43.1368,43.0615,43.0615,65900.0
2013-12-18 11:20:00,62.87,62.89,62.85,62.86,63800.0,43.0615,43.0751,43.0478,43.0546,63800.0
2013-12-18 11:30:00,62.85,62.89,62.75,62.77,272200.0,43.0478,43.0751,42.9793,42.993,272200.0
2013-12-18 11:40:00,62.76,62.77,62.68,62.68,189000.0,42.9861,42.993,42.9313,42.9313,189000.0
2013-12-18 11:50:00,62.68,62.68,62.58,62.63,115400.0,42.9313,42.9313,42.8628,42.8971,115400.0
2013-12-18 12:00:00,62.63,62.64,62.6,62.62,127900.0,42.8971,42.9039,42.8765,42.8902,127900.0
2013-12-18 12:10:00,62.61,62.66,62.59,62.65,141100.0,42.8834,42.9176,42.8697,42.9108,141100.0
2013-12-18 12:20:00,62.66,62.66,62.56,62.56,146700.0,42.9176,42.9176,42.8491,42.8491,146700.0
2013-12-18 12:30:00,62.57,62.63,62.57,62.58,115300.0,42.856,42.8971,42.856,42.8628,115300.0
2013-12-18 12:40:00,62.57,62.64,62.57,62.62,76500.0,42.856,42.9039,42.856,42.8902,76500.0
2013-12-18 12:50:00,62.62,62.62,62.55,62.58,254400.0,42.8902,42.8902,42.8423,42.8628,254400.0
2013-12-18 13:00:00,62.57,62.57,62.49,62.55,212900.0,42.856,42.856,42.8012,42.8423,212900.0
2013-12-18 13:10:00,62.55,62.57,62.42,62.47,194400.0,42.8423,42.856,42.7532,42.7875,194400.0
2013-12-18 13:20:00,62.47,62.55,62.47,62.55,147600.0,42.7875,42.8423,42.7875,42.8423,147600.0
2013-12-18 13:30:00,62.54,62.56,62.53,62.54,202300.0,42.8354,42.8491,42.8286,42.8354,202300.0
2013-12-18 13:40:00,62.55,62.56,62.49,62.49,236700.0,42.8423,42.8491,42.8012,42.8012,236700.0
2013-12-18 13:50:00,62.49,62.52,62.37,62.48,634100.0,42.8012,42.8217,42.719,42.7943,634100.0
2013-12-18 14:00:00,62.48,63.39,62.02,63.28,1520300.0,42.7943,43.4176,42.4793,43.3423,1520300.0
2013-12-18 14:10:00,63.27,63.3,62.89,63.1,627400.0,43.3354,43.356,43.0751,43.219,627400.0
2013-12-18 14:20:00,63.11,63.45,63.1,63.37,926200.0,43.2258,43.4587,43.219,43.4039,926200.0
2013-12-18 14:30:00,63.39,63.84,63.3,63.82,812400.0,43.4176,43.7258,43.356,43.7121,812400.0
2013-12-18 14:40:00,63.82,63.91,63.63,63.63,1370300.0,43.7121,43.7738,43.582,43.582,1370300.0
2013-12-18 14:50:00,63.63,63.69,63.54,63.6,601300.0,43.582,43.6231,43.5204,43.5614,601300.0
2013-12-18 15:00:00,63.61,63.66,63.52,63.62,1093900.0,43.5683,43.6025,43.5067,43.5751,1093900.0
2013-12-18 15:10:00,63.62,63.84,63.62,63.77,829000.0,43.5751,43.7258,43.5751,43.6779,829000.0
2013-12-18 15:20:00,63.77,63.83,63.63,63.7,701700.0,43.6779,43.719,43.582,43.6299,701700.0
2013-12-18 15:30:00,63.7,63.83,63.59,63.83,452700.0,43.6299,43.719,43.5546,43.719,452700.0
2013-12-18 15:40:00,63.82,63.88,63.66,63.68,840100.0,43.7121,43.7532,43.6025,43.6162,840100.0
2013-12-18 15:50:00,63.68,63.89,63.68,63.8,2306000.0,43.6162,43.7601,43.6162,43.6984,2306000.0
2013-12-19 09:30:00,63.61,63.7,63.34,63.42,451100.0,43.5683,43.6299,43.3834,43.4382,451100.0
2013-12-19 09:40:00,63.44,63.5,63.15,63.15,760300.0,43.4519,43.493,43.2532,43.2532,760300.0
2013-12-19 09:50:00,63.15,63.19,63.03,63.05,673800.0,43.2532,43.2806,43.171,43.1847,673800.0
2013-12-19 10:00:00,63.05,63.08,62.79,62.8,852500.0,43.1847,43.2053,43.0067,43.0135,852500.0
2013-12-19 10:10:00,62.8,62.86,62.67,62.82,817100.0,43.0135,43.0546,42.9245,43.0272,817100.0
2013-12-19 10:20:00,62.81,62.88,62.8,62.82,519800.0,43.0204,43.0683,43.0135,43.0272,519800.0
2013-12-19 10:30:00,62.82,62.94,62.8,62.94,310200.0,43.0272,43.1094,43.0135,43.1094,310200.0
2013-12-19 10:40:00,62.93,63.05,62.91,62.99,333700.0,43.1025,43.1847,43.0888,43.1436,333700.0
2013-12-19 10:50:00,62.99,63.0,62.88,62.97,236300.0,43.1436,43.1505,43.0683,43.1299,236300.0
2013-12-19 11:00:00,62.97,62.97,62.85,62.92,267100.0,43.1299,43.1299,43.0478,43.0957,267100.0
2013-12-19 11:10:00,62.92,63.0,62.92,62.96,181700.0,43.0957,43.1505,43.0957,43.1231,181700.0
2013-12-19 11:20:00,62.96,63.0,62.93,63.0,147200.0,43.1231,43.1505,43.1025,43.1505,147200.0
2013-12-19 11:30:00,63.0,63.01,62.95,62.99,225300.0,43.1505,43.1573,43.1162,43.1436,225300.0
2013-12-19 11:40:00,62.99,63.02,62.98,62.98,97800.0,43.1436,43.1642,43.1368,43.1368,97800.0
2013-12-19 11:50:00,62.99,63.01,62.95,63.0,171600.0,43.1436,43.1573,43.1162,43.1505,171600.0
2013-12-19 12:00:00,62.99,62.99,62.88,62.95,205600.0,43.1436,43.1436,43.0683,43.1162,205600.0
2013-12-19 12:10:00,62.95,62.96,62.89,62.95,143700.0,43.1162,43.1231,43.0751,43.1162,143700.0
2013-12-19 12:20:00,62.95,63.01,62.94,62.97,132900.0,43.1162,43.1573,43.1094,43.1299,132900.0
2013-12-19 12:30:00,62.97,63.01,62.93,62.93,103800.0,43.1299,43.1573,43.1025,43.1025,103800.0
2013-12-19 12:40:00,62.94,63.0,62.93,63.0,67100.0,43.1094,43.1505,43.1025,43.1505,67100.0
2013-12-19 12:50:00,63.0,63.05,62.97,63.01,183700.0,43.1505,43.1847,43.1299,43.1573,183700.0
2013-12-19 13:00:00,63.02,63.07,62.99,63.04,142400.0,43.1642,43.1984,43.1436,43.1779,142400.0
2013-12-19 13:10:00,63.03,63.05,62.95,63.05,134900.0,43.171,43.1847,43.1162,43.1847,134900.0
2013-12-19 13:20:00,63.05,63.06,63.02,63.05,65300.0,43.1847,43.1916,43.1642,43.1847,65300.0
2013-12-19 13:30:00,63.05,63.13,63.05,63.06,156000.0,43.1847,43.2395,43.1847,43.1916,156000.0
2013-12-19 13:40:00,63.06,63.11,63.06,63.1,114600.0,43.1916,43.2258,43.1916,43.219,114600.0
2013-12-19 13:50:00,63.1,63.12,63.06,63.08,463200.0,43.219,43.2327,43.1916,43.2053,463200.0
2013-12-19 14:00:00,63.09,63.09,63.03,63.03,147200.0,43.2121,43.2121,43.171,43.171,147200.0
2013-12-19 14:10:00,63.04,63.05,62.91,62.93,340800.0,43.1779,43.1847,43.0888,43.1025,340800.0
2013-12-19 14:20:00,62.92,62.95,62.89,62.89,157700.0,43.0957,43.1162,43.0751,43.0751,157700.0
2013-12-19 14:30:00,62.9,62.99,62.88,62.94,106000.0,43.082,43.1436,43.0683,43.1094,106000.0
2013-12-19 14:40:00,62.94,62.97,62.92,62.94,112100.0,43.1094,43.1299,43.0957,43.1094,112100.0
2013-12-19 14:50:00,62.94,62.95,62.9,62.95,149400.0,43.1094,43.1162,43.082,43.1162,149400.0
2013-12-19 15:00:00,62.94,62.98,62.93,62.94,178700.0,43.1094,43.1368,43.1025,43.1094,178700.0
2013-12-19 15:10:00,62.94,63.01,62.92,63.0,187300.0,43.1094,43.1573,43.0957,43.1505,187300.0
2013-12-19 15:20:00,63.0,63.01,62.96,62.98,158400.0,43.1505,43.1573,43.1231,43.1368,158400.0
2013-12-19 15:30:00,62.97,63.05,62.96,63.04,170900.0,43.1299,43.1847,43.1231,43.1779,170900.0
2013-12-19 15:40:00,63.04,63.06,62.93,62.95,369300.0,43.1779,43.1916,43.1025,43.1162,369300.0
2013-12-19 15:50:00,62.95,62.96,62.9,62.95,1533400.0,43.1162,43.1231,43.082,43.1162,1533400.0
2013-12-20 09:30:00,63.15,63.41,62.9,63.12,359900.0,43.2532,43.4313,43.082,43.2327,359900.0
2013-12-20 09:40:00,63.12,63.31,63.07,63.24,382500.0,43.2327,43.3628,43.1984,43.3149,382500.0
2013-12-20 09:50:00,63.24,63.29,63.13,63.15,414300.0,43.3149,43.3491,43.2395,43.2532,414300.0
2013-12-20 10:00:00,63.17,63.2,63.11,63.16,244800.0,43.2669,43.2875,43.2258,43.2601,244800.0
2013-12-20 10:10:00,63.15,63.16,63.07,63.09,311900.0,43.2532,43.2601,43.1984,43.2121,311900.0
2013-12-20 10:20:00,63.09,63.17,63.06,63.14,656200.0,43.2121,43.2669,43.1916,43.2464,656200.0
2013-12-20 10:30:00,63.15,63.19,63.12,63.17,273800.0,43.2532,43.2806,43.2327,43.2669,273800.0
2013-12-20 10:40:00,63.17,63.23,63.15,63.17,363700.0,43.2669,43.308,43.2532,43.2669,363700.0
2013-12-20 10:50:00,63.17,63.22,63.11,63.12,113300.0,43.2669,43.3012,43.2258,43.2327,113300.0
2013-12-20 11:00:00,63.11,63.18,63.1,63.16,355800.0,43.2258,43.2738,43.219,43.2601,355800.0
2013-12-20 11:10:00,63.16,63.2,63.15,63.17,301400.0,43.2601,43.2875,43.2532,43.2669,301400.0
2013-12-20 11:20:00,63.16,63.21,63.14,63.19,289900.0,43.2601,43.2943,43.2464,43.2806,289900.0
2013-12-20 11:30:00,63.19,63.26,63.18,63.19,424900.0,43.2806,43.3286,43.2738,43.2806,424900.0
2013-12-20 11:40:00,63.2,63.21,63.19,63.19,400700.0,43.2875,43.2943,43.2806,43.2806,400700.0
2013-12-20 11:50:00,63.2,63.23,63.17,63.19,355500.0,43.2875,43.308,43.2669,43.2806,355500.0
2013-12-20 12:00:00,63.19,63.23,63.16,63.2,317100.0,43.2806,43.308,43.2601,43.2875,317100.0
2013-12-20 12:10:00,63.2,63.21,63.14,63.15,123200.0,43.2875,43.2943,43.2464,43.2532,123200.0
2013-12-20 12:20:00,63.15,63.23,63.13,63.21,265500.0,43.2532,43.308,43.2395,43.2943,265500.0
2013-12-20 12:30:00,63.2,63.23,63.18,63.2,210100.0,43.2875,43.308,43.2738,43.2875,210100.0
2013-12-20 12:40:00,63.2,63.23,63.2,63.22,274300.0,43.2875,43.308,43.2875,43.3012,274300.0
2013-12-20 12:50:00,63.22,63.24,63.17,63.17,168400.0,43.3012,43.3149,43.2669,43.2669,168400.0
2013-12-20 13:00:00,63.17,63.22,63.16,63.2,258300.0,43.2669,43.3012,43.2601,43.2875,258300.0
2013-12-20 13:10:00,63.2,63.25,63.19,63.22,357100.0,43.2875,43.3217,43.2806,43.3012,357100.0
2013-12-20 13:20:00,63.22,63.26,63.21,63.22,206500.0,43.3012,43.3286,43.2943,43.3012,206500.0
2013-12-20 13:30:00,63.22,63.26,63.2,63.25,385900.0,43.3012,43.3286,43.2875,43.3217,385900.0
2013-12-20 13:40:00,63.25,63.26,63.21,63.22,317700.0,43.3217,43.3286,43.2943,43.3012,317700.0
2013-12-20 13:50:00,63.22,63.29,63.22,63.28,329400.0,43.3012,43.3491,43.3012,43.3423,329400.0
2013-12-20 14:00:00,63.28,63.29,63.22,63.24,224100.0,43.3423,43.3491,43.3012,43.3149,224100.0
2013-12-20 14:10:00,63.24,63.27,63.23,63.25,281100.0,43.3149,43.3354,43.308,43.3217,281100.0
2013-12-20 14:20:00,63.26,63.26,63.22,63.23,181100.0,43.3286,43.3286,43.3012,43.308,181100.0
2013-12-20 14:30:00,63.23,63.26,63.21,63.22,236300.0,43.308,43.3286,43.2943,43.3012,236300.0
2013-12-20 14:40:00,63.22,63.26,63.19,63.26,482900.0,43.3012,43.3286,43.2806,43.3286,482900.0
2013-12-20 14:50:00,63.26,63.27,63.24,63.26,119300.0,43.3286,43.3354,43.3149,43.3286,119300.0
2013-12-20 15:00:00,63.26,63.26,63.22,63.24,140500.0,43.3286,43.3286,43.3012,43.3149,140500.0
2013-12-20 15:10:00,63.24,63.27,63.23,63.25,391800.0,43.3149,43.3354,43.308,43.3217,391800.0
2013-12-20 15:20:00,63.26,63.27,63.21,63.23,576700.0,43.3286,43.3354,43.2943,43.308,576700.0
2013-12-20 15:30:00,63.23,63.29,63.18,63.29,511900.0,43.308,43.3491,43.2738,43.3491,511900.0
2013-12-20 15:40:00,63.29,63.38,63.28,63.38,572000.0,43.3491,43.4108,43.3423,43.4108,572000.0
2013-12-20 15:50:00,63.38,63.49,63.37,63.47,1759200.0,43.4108,43.4861,43.4039,43.4724,1759200.0
2013-12-23 09:30:00,63.05,63.28,62.98,63.08,411100.0,43.5886,43.7476,43.5402,43.6093,411100.0
2013-12-23 09:40:00,63.07,63.19,63.03,63.06,222500.0,43.6024,43.6854,43.5748,43.5955,222500.0
2013-12-23 09:50:00,63.05,63.23,63.04,63.1,176400.0,43.5886,43.713,43.5817,43.6232,176400.0
2013-12-23 10:00:00,63.11,63.24,63.07,63.16,185900.0,43.6301,43.7199,43.6024,43.6646,185900.0
2013-12-23 10:10:00,63.16,63.17,63.09,63.13,260300.0,43.6646,43.6716,43.6162,43.6439,260300.0
2013-12-23 10:20:00,63.13,63.22,63.1,63.19,203400.0,43.6439,43.7061,43.6232,43.6854,203400.0
2013-12-23 10:30:00,63.19,63.2,63.13,63.19,108700.0,43.6854,43.6923,43.6439,43.6854,108700.0
2013-12-23 10:40:00,63.19,63.22,63.16,63.19,182200.0,43.6854,43.7061,43.6646,43.6854,182200.0
2013-12-23 10:50:00,63.18,63.2,63.08,63.08,233800.0,43.6785,43.6923,43.6093,43.6093,233800.0
2013-12-23 11:00:00,63.08,63.14,63.07,63.08,236800.0,43.6093,43.6508,43.6024,43.6093,236800.0
2013-12-23 11:10:00,63.07,63.22,63.06,63.21,258700.0,43.6024,43.7061,43.5955,43.6992,258700.0
2013-12-23 11:20:00,63.2,63.23,63.11,63.13,90600.0,43.6923,43.713,43.6301,43.6439,90600.0
2013-12-23 11:30:00,63.14,63.29,63.14,63.28,377000.0,43.6508,43.7545,43.6508,43.7476,377000.0
2013-12-23 11:40:00,63.28,63.36,63.28,63.28,171100.0,43.7476,43.8029,43.7476,43.7476,171100.0
2013-12-23 11:50:00,63.28,63.3,63.24,63.27,88800.0,43.7476,43.7614,43.7199,43.7407,88800.0
2013-12-23 12:00:00,63.27,63.27,63.17,63.2,102500.0,43.7407,43.7407,43.6716,43.6923,102500.0
2013-12-23 12:10:00,63.19,63.23,63.16,63.17,90700.0,43.6854,43.713,43.6646,43.6716,90700.0
2013-12-23 12:20:00,63.15,63.2,63.15,63.18,53400.0,43.6577,43.6923,43.6577,43.6785,53400.0
2013-12-23 12:30:00,63.18,63.19,63.12,63.15,62800.0,43.6785,43.6854,43.637,43.6577,62800.0
2013-12-23 12:40:00,63.16,63.16,63.07,63.08,192700.0,43.6646,43.6646,43.6024,43.6093,192700.0
2013-12-23 12:50:00,63.07,63.1,63.05,63.05,147900.0,43.6024,43.6232,43.5886,43.5886,147900.0
2013-12-23 13:00:00,63.05,63.06,63.0,63.02,111700.0,43.5886,43.5955,43.554,43.5679,111700.0
2013-12-23 13:10:00,63.01,63.02,62.98,62.98,91700.0,43.5609,43.5679,43.5402,43.5402,91700.0
2013-12-23 13:20:00,62.98,63.01,62.97,63.01,94700.0,43.5402,43.5609,43.5333,43.5609,94700.0
2013-12-23 13:30:00,63.0,63.05,62.99,62.99,43700.0,43.554,43.5886,43.5471,43.5471,43700.0
2013-12-23 13:40:00,62.98,62.99,62.94,62.94,90100.0,43.5402,43.5471,43.5125,43.5125,90100.0
2013-12-23 13:50:00,62.94,62.96,62.91,62.94,146000.0,43.5125,43.5264,43.4918,43.5125,146000.0
2013-12-23 14:00:00,62.94,62.94,62.91,62.92,80300.0,43.5125,43.5125,43.4918,43.4987,80300.0
2013-12-23 14:10:00,62.93,63.02,62.91,62.99,131000.0,43.5056,43.5679,43.4918,43.5471,131000.0
2013-12-23 14:20:00,63.0,63.04,62.96,62.97,100200.0,43.554,43.5817,43.5264,43.5333,100200.0
2013-12-23 14:30:00,62.97,62.99,62.93,62.98,153600.0,43.5333,43.5471,43.5056,43.5402,153600.0
2013-12-23 14:40:00,62.98,62.99,62.93,62.97,142400.0,43.5402,43.5471,43.5056,43.5333,142400.0
2013-12-23 14:50:00,62.97,62.98,62.92,62.94,111800.0,43.5333,43.5402,43.4987,43.5125,111800.0
2013-12-23 15:00:00,62.94,62.95,62.92,62.92,123900.0,43.5125,43.5195,43.4987,43.4987,123900.0
2013-12-23 15:10:00,62.92,62.99,62.92,62.98,132800.0,43.4987,43.5471,43.4987,43.5402,132800.0
2013-12-23 15:20:00,62.99,63.04,62.96,63.03,124000.0,43.5471,43.5817,43.5264,43.5748,124000.0
2013-12-23 15:30:00,63.04,63.1,63.03,63.06,129000.0,43.5817,43.6232,43.5748,43.5955,129000.0
2013-12-23 15:40:00,63.06,63.07,62.95,62.97,237400.0,43.5955,43.6024,43.5195,43.5333,237400.0
2013-12-23 15:50:00,62.97,63.0,62.95,63.0,415100.0,43.5333,43.554,43.5195,43.554,415100.0
2013-12-24 09:30:00,63.1,63.16,62.94,63.02,261600.0,43.6232,43.6646,43.5125,43.5679,261600.0
2013-12-24 09:40:00,63.02,63.16,63.01,63.11,229300.0,43.5679,43.6646,43.5609,43.6301,229300.0
2013-12-24 09:50:00,63.11,63.11,62.97,62.98,108000.0,43.6301,43.6301,43.5333,43.5402,108000.0
2013-12-24 10:00:00,62.98,63.08,62.94,63.05,282200.0,43.5402,43.6093,43.5125,43.5886,282200.0
2013-12-24 10:10:00,63.05,63.07,63.0,63.01,115100.0,43.5886,43.6024,43.554,43.5609,115100.0
2013-12-24 10:20:00,63.01,63.19,63.0,63.15,246100.0,43.5609,43.6854,43.554,43.6577,246100.0
2013-12-24 10:30:00,63.15,63.15,63.1,63.13,103400.0,43.6577,43.6577,43.6232,43.6439,103400.0
2013-12-24 10:40:00,63.13,63.2,63.09,63.1,216400.0,43.6439,43.6923,43.6162,43.6232,216400.0
2013-12-24 10:50:00,63.1,63.13,63.08,63.08,98200.0,43.6232,43.6439,43.6093,43.6093,98200.0
2013-12-24 11:00:00,63.09,63.09,62.98,63.0,207600.0,43.6162,43.6162,43.5402,43.554,207600.0
2013-12-24 11:10:00,62.99,63.07,62.99,63.07,73000.0,43.5471,43.6024,43.5471,43.6024,73000.0
2013-12-24 11:20:00,63.07,63.07,63.01,63.02,131300.0,43.6024,43.6024,43.5609,43.5679,131300.0
2013-12-24 11:30:00,63.02,63.03,62.98,62.99,118000.0,43.5679,43.5748,43.5402,43.5471,118000.0
2013-12-24 11:40:00,62.99,63.04,62.99,63.03,85500.0,43.5471,43.5817,43.5471,43.5748,85500.0
2013-12-24 11:50:00,63.04,63.05,62.97,63.0,138500.0,43.5817,43.5886,43.5333,43.554,138500.0
2013-12-24 12:00:00,62.99,63.01,62.98,62.99,136700.0,43.5471,43.5609,43.5402,43.5471,136700.0
2013-12-24 12:10:00,63.0,63.01,62.94,62.94,182100.0,43.554,43.5609,43.5125,43.5125,182100.0
2013-12-24 12:20:00,62.95,62.95,62.88,62.93,157900.0,43.5195,43.5195,43.4711,43.5056,157900.0
2013-12-24 12:30:00,62.93,62.96,62.91,62.95,194100.0,43.5056,43.5264,43.4918,43.5195,194100.0
2013-12-24 12:40:00,62.96,63.07,62.95,63.06,170900.0,43.5264,43.6024,43.5195,43.5955,170900.0
2013-12-24 12:50:00,63.06,63.1,63.03,63.08,298500.0,43.5955,43.6232,43.5748,43.6093,298500.0
2013-12-26 09:30:00,63.12,63.5,63.05,63.46,195900.0,43.637,43.8997,43.5886,43.872,195900.0
2013-12-26 09:40:00,63.47,63.54,63.38,63.39,119700.0,43.879,43.9273,43.8167,43.8236,119700.0
2013-12-26 09:50:00,63.4,63.46,63.32,63.35,396200.0,43.8306,43.872,43.7753,43.796,396200.0
2013-12-26 10:00:00,63.35,63.41,63.25,63.26,151500.0,43.796,43.8375,43.7269,43.7338,151500.0
2013-12-26 10:10:00,63.25,63.27,63.16,63.23,289600.0,43.7269,43.7407,43.6646,43.713,289600.0
2013-12-26 10:20:00,63.22,63.3,63.2,63.27,198500.0,43.7061,43.7614,43.6923,43.7407,198500.0
2013-12-26 10:30:00,63.28,63.31,63.27,63.27,46000.0,43.7476,43.7683,43.7407,43.7407,46000.0
2013-12-26 10:40:00,63.28,63.3,63.12,63.14,93100.0,43.7476,43.7614,43.637,43.6508,93100.0
2013-12-26 10:50:00,63.14,63.24,63.13,63.24,67200.0,43.6508,43.7199,43.6439,43.7199,67200.0
2013-12-26 11:00:00,63.24,63.24,63.13,63.17,112700.0,43.7199,43.7199,43.6439,43.6716,112700.0
2013-12-26 11:10:00,63.17,63.21,63.12,63.16,176400.0,43.6716,43.6992,43.637,43.6646,176400.0
2013-12-26 11:20:00,63.15,63.26,63.15,63.25,36900.0,43.6577,43.7338,43.6577,43.7269,36900.0
2013-12-26 11:30:00,63.26,63.28,63.24,63.27,119700.0,43.7338,43.7476,43.7199,43.7407,119700.0
2013-12-26 11:40:00,63.27,63.28,63.18,63.19,76700.0,43.7407,43.7476,43.6785,43.6854,76700.0
2013-12-26 11:50:00,63.18,63.18,63.11,63.15,113800.0,43.6785,43.6785,43.6301,43.6577,113800.0
2013-12-26 12:00:00,63.15,63.16,63.08,63.08,54200.0,43.6577,43.6646,43.6093,43.6093,54200.0
2013-12-26 12:10:00,63.09,63.09,62.99,63.03,108700.0,43.6162,43.6162,43.5471,43.5748,108700.0
2013-12-26 12:20:00,63.03,63.03,62.91,62.94,110000.0,43.5748,43.5748,43.4918,43.5125,110000.0
2013-12-26 12:30:00,62.95,63.01,62.95,63.0,69800.0,43.5195,43.5609,43.5195,43.554,69800.0
2013-12-26 12:40:00,63.0,63.07,62.99,63.07,54200.0,43.554,43.6024,43.5471,43.6024,54200.0
2013-12-26 12:50:00,63.07,63.08,63.06,63.07,45600.0,43.6024,43.6093,43.5955,43.6024,45600.0
2013-12-26 13:00:00,63.06,63.11,63.06,63.09,55000.0,43.5955,43.6301,43.5955,43.6162,55000.0
2013-12-26 13:10:00,63.1,63.13,63.04,63.07,98800.0,43.6232,43.6439,43.5817,43.6024,98800.0
2013-12-26 13:20:00,63.08,63.09,63.07,63.09,32300.0,43.6093,43.6162,43.6024,43.6162,32300.0
2013-12-26 13:30:00,63.09,63.1,63.07,63.1,39600.0,43.6162,43.6232,43.6024,43.6232,39600.0
2013-12-26 13:40:00,63.1,63.1,63.03,63.05,74400.0,43.6232,43.6232,43.5748,43.5886,74400.0
2013-12-26 13:50:00,63.04,63.09,63.04,63.09,69500.0,43.5817,43.6162,43.5817,43.6162,69500.0
2013-12-26 14:00:00,63.08,63.13,63.08,63.13,48600.0,43.6093,43.6439,43.6093,43.6439,48600.0
2013-12-26 14:10:00,63.14,63.16,63.12,63.13,134600.0,43.6508,43.6646,43.637,43.6439,134600.0
2013-12-26 14:20:00,63.14,63.16,63.13,63.15,29100.0,43.6508,43.6646,43.6439,43.6577,29100.0
2013-12-26 14:30:00,63.16,63.2,63.13,63.14,74700.0,43.6646,43.6923,43.6439,43.6508,74700.0
2013-12-26 14:40:00,63.13,63.17,63.12,63.17,55300.0,43.6439,43.6716,43.637,43.6716,55300.0
2013-12-26 14:50:00,63.16,63.2,63.15,63.18,123500.0,43.6646,43.6923,43.6577,43.6785,123500.0
2013-12-26 15:00:00,63.18,63.2,63.14,63.17,97400.0,43.6785,43.6923,43.6508,43.6716,97400.0
2013-12-26 15:10:00,63.17,63.22,63.17,63.22,93400.0,43.6716,43.7061,43.6716,43.7061,93400.0
2013-12-26 15:20:00,63.22,63.23,63.16,63.18,140600.0,43.7061,43.713,43.6646,43.6785,140600.0
2013-12-26 15:30:00,63.19,63.19,63.15,63.16,102900.0,43.6854,43.6854,43.6577,43.6646,102900.0
2013-12-26 15:40:00,63.17,63.17,63.11,63.11,153300.0,43.6716,43.6716,43.6301,43.6301,153300.0
2013-12-26 15:50:00,63.11,63.14,63.07,63.14,351800.0,43.6301,43.6508,43.6024,43.6508,351800.0
2013-12-27 09:30:00,63.35,63.35,62.97,62.98,240600.0,43.796,43.796,43.5333,43.5402,240600.0
2013-12-27 09:40:00,62.99,63.1,62.91,62.99,140800.0,43.5471,43.6232,43.4918,43.5471,140800.0
2013-12-27 09:50:00,63.0,63.07,62.93,63.03,150000.0,43.554,43.6024,43.5056,43.5748,150000.0
2013-12-27 10:00:00,63.02,63.07,62.73,62.74,183200.0,43.5679,43.6024,43.3674,43.3743,183200.0
2013-12-27 10:10:00,62.74,62.96,62.72,62.96,143800.0,43.3743,43.5264,43.3605,43.5264,143800.0
2013-12-27 10:20:00,62.97,63.0,62.86,62.88,119500.0,43.5333,43.554,43.4572,43.4711,119500.0
2013-12-27 10:30:00,62.88,62.93,62.81,62.92,147600.0,43.4711,43.5056,43.4227,43.4987,147600.0
2013-12-27 10:40:00,62.92,62.93,62.81,62.81,75200.0,43.4987,43.5056,43.4227,43.4227,75200.0
2013-12-27 10:50:00,62.81,62.9,62.8,62.86,76900.0,43.4227,43.4849,43.4158,43.4572,76900.0
2013-12-27 11:00:00,62.87,63.0,62.87,62.96,104800.0,43.4642,43.554,43.4642,43.5264,104800.0
2013-12-27 11:10:00,62.97,62.99,62.91,62.97,78700.0,43.5333,43.5471,43.4918,43.5333,78700.0
2013-12-27 11:20:00,62.97,62.97,62.88,62.93,74500.0,43.5333,43.5333,43.4711,43.5056,74500.0
2013-12-27 11:30:00,62.93,62.98,62.87,62.87,100600.0,43.5056,43.5402,43.4642,43.4642,100600.0
2013-12-27 11:40:00,62.87,62.91,62.85,62.91,112800.0,43.4642,43.4918,43.4503,43.4918,112800.0
2013-12-27 11:50:00,62.91,62.97,62.9,62.9,52900.0,43.4918,43.5333,43.4849,43.4849,52900.0
2013-12-27 12:00:00,62.9,62.93,62.86,62.93,47200.0,43.4849,43.5056,43.4572,43.5056,47200.0
2013-12-27 12:10:00,62.92,62.95,62.91,62.94,46000.0,43.4987,43.5195,43.4918,43.5125,46000.0
2013-12-27 12:20:00,62.93,63.0,62.93,62.93,51400.0,43.5056,43.554,43.5056,43.5056,51400.0
2013-12-27 12:30:00,62.92,62.96,62.9,62.96,50900.0,43.4987,43.5264,43.4849,43.5264,50900.0
2013-12-27 12:40:00,62.96,62.97,62.88,62.88,58200.0,43.5264,43.5333,43.4711,43.4711,58200.0
2013-12-27 12:50:00,62.88,62.92,62.86,62.88,60800.0,43.4711,43.4987,43.4572,43.4711,60800.0
2013-12-27 13:00:00,62.88,62.93,62.86,62.88,34700.0,43.4711,43.5056,43.4572,43.4711,34700.0
2013-12-27 13:10:00,62.89,62.99,62.87,62.98,56600.0,43.478,43.5471,43.4642,43.5402,56600.0
2013-12-27 13:20:00,62.98,62.98,62.85,62.86,197200.0,43.5402,43.5402,43.4503,43.4572,197200.0
2013-12-27 13:30:00,62.86,62.88,62.85,62.87,42700.0,43.4572,43.4711,43.4503,43.4642,42700.0
2013-12-27 13:40:00,62.86,62.88,62.84,62.88,53800.0,43.4572,43.4711,43.4434,43.4711,53800.0
2013-12-27 13:50:00,62.88,62.9,62.87,62.9,30400.0,43.4711,43.4849,43.4642,43.4849,30400.0
2013-12-27 14:00:00,62.9,63.02,62.9,63.02,32900.0,43.4849,43.5679,43.4849,43.5679,32900.0
2013-12-27 14:10:00,63.02,63.03,62.98,63.01,42000.0,43.5679,43.5748,43.5402,43.5609,42000.0
2013-12-27 14:20:00,63.01,63.04,62.99,63.01,140400.0,43.5609,43.5817,43.5471,43.5609,140400.0
2013-12-27 14:30:00,63.0,63.01,62.95,62.97,52500.0,43.554,43.5609,43.5195,43.5333,52500.0
2013-12-27 14:40:00,62.96,63.02,62.96,63.02,50400.0,43.5264,43.5679,43.5264,43.5679,50400.0
2013-12-27 14:50:00,63.01,63.02,62.97,62.97,36400.0,43.5609,43.5679,43.5333,43.5333,36400.0
2013-12-27 15:00:00,62.96,63.01,62.95,63.0,43900.0,43.5264,43.5609,43.5195,43.554,43900.0
2013-12-27 15:10:00,62.99,63.0,62.96,62.97,175800.0,43.5471,43.554,43.5264,43.5333,175800.0
2013-12-27 15:20:00,62.97,63.02,62.96,63.02,125500.0,43.5333,43.5679,43.5264,43.5679,125500.0
2013-12-27 15:30:00,63.01,63.01,62.97,62.97,224100.0,43.5609,43.5609,43.5333,43.5333,224100.0
2013-12-27 15:40:00,62.98,63.06,62.96,63.06,478500.0,43.5402,43.5955,43.5264,43.5955,478500.0
2013-12-27 15:50:00,63.06,63.22,63.02,63.18,3678500.0,43.5955,43.7061,43.5679,43.6785,3678500.0
2013-12-30 09:30:00,63.2,63.25,63.11,63.19,237300.0,43.6923,43.7269,43.6301,43.6854,237300.0
2013-12-30 09:40:00,63.18,63.34,63.17,63.32,289600.0,43.6785,43.7891,43.6716,43.7753,289600.0
2013-12-30 09:50:00,63.33,63.33,63.21,63.26,161400.0,43.7822,43.7822,43.6992,43.7338,161400.0
2013-12-30 10:00:00,63.27,63.43,63.23,63.32,245400.0,43.7407,43.8513,43.713,43.7753,245400.0
2013-12-30 10:10:00,63.31,63.33,63.24,63.24,76000.0,43.7683,43.7822,43.7199,43.7199,76000.0
2013-12-30 10:20:00,63.24,63.26,63.11,63.17,105000.0,43.7199,43.7338,43.6301,43.6716,105000.0
2013-12-30 10:30:00,63.18,63.29,63.1,63.29,97800.0,43.6785,43.7545,43.6232,43.7545,97800.0
2013-12-30 10:40:00,63.3,63.31,63.23,63.26,200800.0,43.7614,43.7683,43.713,43.7338,200800.0
2013-12-30 10:50:00,63.26,63.35,63.26,63.33,115600.0,43.7338,43.796,43.7338,43.7822,115600.0
2013-12-30 11:00:00,63.33,63.38,63.3,63.36,81300.0,43.7822,43.8167,43.7614,43.8029,81300.0
2013-12-30 11:10:00,63.37,63.37,63.27,63.28,85400.0,43.8098,43.8098,43.7407,43.7476,85400.0
2013-12-30 11:20:00,63.28,63.29,63.23,63.23,56600.0,43.7476,43.7545,43.713,43.713,56600.0
2013-12-30 11:30:00,63.24,63.3,63.24,63.25,81100.0,43.7199,43.7614,43.7199,43.7269,81100.0
2013-12-30 11:40:00,63.24,63.29,63.22,63.28,70500.0,43.7199,43.7545,43.7061,43.7476,70500.0
2013-12-30 11:50:00,63.28,63.33,63.28,63.32,60400.0,43.7476,43.7822,43.7476,43.7753,60400.0
2013-12-30 12:00:00,63.32,63.38,63.32,63.35,115300.0,43.7753,43.8167,43.7753,43.796,115300.0
2013-12-30 12:10:00,63.35,63.35,63.3,63.31,39200.0,43.796,43.796,43.7614,43.7683,39200.0
2013-12-30 12:20:00,63.3,63.31,63.25,63.26,83700.0,43.7614,43.7683,43.7269,43.7338,83700.0
2013-12-30 12:30:00,63.26,63.26,63.23,63.24,38000.0,43.7338,43.7338,43.713,43.7199,38000.0
2013-12-30 12:40:00,63.23,63.26,63.21,63.21,43200.0,43.713,43.7338,43.6992,43.6992,43200.0
2013-12-30 12:50:00,63.21,63.22,63.18,63.19,43600.0,43.6992,43.7061,43.6785,43.6854,43600.0
2013-12-30 13:00:00,63.2,63.31,63.19,63.29,85900.0,43.6923,43.7683,43.6854,43.7545,85900.0
2013-12-30 13:10:00,63.28,63.3,63.23,63.23,81400.0,43.7476,43.7614,43.713,43.713,81400.0
2013-12-30 13:20:00,63.23,63.27,63.23,63.24,37100.0,43.713,43.7407,43.713,43.7199,37100.0
2013-12-30 13:30:00,63.24,63.27,63.24,63.25,34000.0,43.7199,43.7407,43.7199,43.7269,34000.0
2013-12-30 13:40:00,63.25,63.29,63.22,63.28,166100.0,43.7269,43.7545,43.7061,43.7476,166100.0
2013-12-30 13:50:00,63.28,63.31,63.28,63.29,81300.0,43.7476,43.7683,43.7476,43.7545,81300.0
2013-12-30 14:00:00,63.28,63.3,63.25,63.27,120000.0,43.7476,43.7614,43.7269,43.7407,120000.0
2013-12-30 14:10:00,63.27,63.29,63.25,63.28,47900.0,43.7407,43.7545,43.7269,43.7476,47900.0
2013-12-30 14:20:00,63.28,63.29,63.26,63.26,38100.0,43.7476,43.7545,43.7338,43.7338,38100.0
2013-12-30 14:30:00,63.26,63.31,63.26,63.28,133700.0,43.7338,43.7683,43.7338,43.7476,133700.0
2013-12-30 14:40:00,63.27,63.31,63.27,63.28,111200.0,43.7407,43.7683,43.7407,43.7476,111200.0
2013-12-30 14:50:00,63.28,63.3,63.26,63.26,79200.0,43.7476,43.7614,43.7338,43.7338,79200.0
2013-12-30 15:00:00,63.27,63.29,63.24,63.26,72100.0,43.7407,43.7545,43.7199,43.7338,72100.0
2013-12-30 15:10:00,63.27,63.28,63.25,63.26,42800.0,43.7407,43.7476,43.7269,43.7338,42800.0
2013-12-30 15:20:00,63.26,63.3,63.25,63.25,55000.0,43.7338,43.7614,43.7269,43.7269,55000.0
2013-12-30 15:30:00,63.24,63.26,63.24,63.24,59900.0,43.7199,43.7338,43.7199,43.7199,59900.0
2013-12-30 15:40:00,63.25,63.27,63.21,63.24,136500.0,43.7269,43.7407,43.6992,43.7199,136500.0
2013-12-30 15:50:00,63.24,63.28,63.22,63.27,257100.0,43.7199,43.7476,43.7061,43.7407,257100.0
2013-12-31 09:30:00,63.33,63.47,63.09,63.3,245400.0,43.7822,43.879,43.6162,43.7614,245400.0
2013-12-31 09:40:00,63.28,63.35,63.19,63.34,122700.0,43.7476,43.796,43.6854,43.7891,122700.0
2013-12-31 09:50:00,63.35,63.35,63.24,63.31,151400.0,43.796,43.796,43.7199,43.7683,151400.0
2013-12-31 10:00:00,63.3,63.36,63.3,63.34,227400.0,43.7614,43.8029,43.7614,43.7891,227400.0
2013-12-31 10:10:00,63.33,63.39,63.32,63.35,181900.0,43.7822,43.8236,43.7753,43.796,181900.0
2013-12-31 10:20:00,63.34,63.42,63.33,63.37,219500.0,43.7891,43.8444,43.7822,43.8098,219500.0
2013-12-31 10:30:00,63.37,63.38,63.32,63.35,114000.0,43.8098,43.8167,43.7753,43.796,114000.0
2013-12-31 10:40:00,63.35,63.35,63.22,63.23,226200.0,43.796,43.796,43.7061,43.713,226200.0
2013-12-31 10:50:00,63.24,63.27,63.21,63.21,168500.0,43.7199,43.7407,43.6992,43.6992,168500.0
2013-12-31 11:00:00,63.22,63.32,63.22,63.28,261900.0,43.7061,43.7753,43.7061,43.7476,261900.0
2013-12-31 11:10:00,63.27,63.3,63.23,63.25,166300.0,43.7407,43.7614,43.713,43.7269,166300.0
2013-12-31 11:20:00,63.25,63.28,63.24,63.26,75600.0,43.7269,43.7476,43.7199,43.7338,75600.0
2013-12-31 11:30:00,63.27,63.39,63.27,63.38,51500.0,43.7407,43.8236,43.7407,43.8167,51500.0
2013-12-31 11:40:00,63.39,63.47,63.38,63.45,223300.0,43.8236,43.879,43.8167,43.8651,223300.0
2013-12-31 11:50:00,63.45,63.45,63.42,63.43,87900.0,43.8651,43.8651,43.8444,43.8513,87900.0
2013-12-31 12:00:00,63.45,63.5,63.45,63.5,115000.0,43.8651,43.8997,43.8651,43.8997,115000.0
2013-12-31 12:10:00,63.5,63.52,63.44,63.45,99600.0,43.8997,43.9135,43.8582,43.8651,99600.0
2013-12-31 12:20:00,63.45,63.49,63.43,63.46,97800.0,43.8651,43.8928,43.8513,43.872,97800.0
2013-12-31 12:30:00,63.46,63.49,63.43,63.45,145100.0,43.872,43.8928,43.8513,43.8651,145100.0
2013-12-31 12:40:00,63.45,63.47,63.37,63.38,106300.0,43.8651,43.879,43.8098,43.8167,106300.0
2013-12-31 12:50:00,63.38,63.38,63.32,63.33,103500.0,43.8167,43.8167,43.7753,43.7822,103500.0
2013-12-31 13:00:00,63.32,63.34,63.25,63.25,56400.0,43.7753,43.7891,43.7269,43.7269,56400.0
2013-12-31 13:10:00,63.25,63.3,63.25,63.29,40800.0,43.7269,43.7614,43.7269,43.7545,40800.0
2013-12-31 13:20:00,63.3,63.33,63.29,63.33,74300.0,43.7614,43.7822,43.7545,43.7822,74300.0
2013-12-31 13:30:00,63.33,63.33,63.31,63.31,49000.0,43.7822,43.7822,43.7683,43.7683,49000.0
2013-12-31 13:40:00,63.32,63.36,63.3,63.34,58500.0,43.7753,43.8029,43.7614,43.7891,58500.0
2013-12-31 13:50:00,63.35,63.36,63.3,63.31,67100.0,43.796,43.8029,43.7614,43.7683,67100.0
2013-12-31 14:00:00,63.31,63.32,63.28,63.3,58400.0,43.7683,43.7753,43.7476,43.7614,58400.0
2013-12-31 14:10:00,63.3,63.3,63.19,63.19,46500.0,43.7614,43.7614,43.6854,43.6854,46500.0
2013-12-31 14:20:00,63.19,63.19,63.13,63.13,154300.0,43.6854,43.6854,43.6439,43.6439,154300.0
2013-12-31 14:30:00,63.14,63.15,63.06,63.08,325600.0,43.6508,43.6577,43.5955,43.6093,325600.0
2013-12-31 14:40:00,63.08,63.1,63.02,63.02,255600.0,43.6093,43.6232,43.5679,43.5679,255600.0
2013-12-31 14:50:00,63.03,63.1,63.02,63.09,178200.0,43.5748,43.6232,43.5679,43.6162,178200.0
2013-12-31 15:00:00,63.09,63.1,63.02,63.03,119600.0,43.6162,43.6232,43.5679,43.5748,119600.0
2013-12-31 15:10:00,63.03,63.07,63.01,63.07,124900.0,43.5748,43.6024,43.5609,43.6024,124900.0
2013-12-31 15:20:00,63.07,63.14,63.05,63.06,154700.0,43.6024,43.6508,43.5886,43.5955,154700.0
2013-12-31 15:30:00,63.06,63.12,63.05,63.05,181400.0,43.5955,43.637,43.5886,43.5886,181400.0
2013-12-31 15:40:00,63.05,63.12,63.01,63.07,381000.0,43.5886,43.637,43.5609,43.6024,381000.0
2013-12-31 15:50:00,63.07,63.12,62.99,63.09,954000.0,43.6024,43.637,43.5471,43.6162,954000.0
2014-01-02 09:30:00,63.13,63.17,62.82,62.85,652800.0,43.6439,43.6716,43.4296,43.4503,652800.0
2014-01-02 09:40:00,62.84,62.98,62.68,62.95,951900.0,43.4434,43.5402,43.3328,43.5195,951900.0
2014-01-02 09:50:00,62.95,63.14,62.89,63.05,364500.0,43.5195,43.6508,43.478,43.5886,364500.0
2014-01-02 10:00:00,63.06,63.21,63.0,63.11,591200.0,43.5955,43.6992,43.554,43.6301,591200.0
2014-01-02 10:10:00,63.12,63.17,63.06,63.17,252400.0,43.637,43.6716,43.5955,43.6716,252400.0
2014-01-02 10:20:00,63.18,63.2,63.07,63.12,211200.0,43.6785,43.6923,43.6024,43.637,211200.0
2014-01-02 10:30:00,63.11,63.17,63.1,63.14,160900.0,43.6301,43.6716,43.6232,43.6508,160900.0
2014-01-02 10:40:00,63.15,63.21,63.11,63.17,216700.0,43.6577,43.6992,43.6301,43.6716,216700.0
2014-01-02 10:50:00,63.16,63.21,63.08,63.2,257900.0,43.6646,43.6992,43.6093,43.6923,257900.0
2014-01-02 11:00:00,63.2,63.21,63.1,63.14,140700.0,43.6923,43.6992,43.6232,43.6508,140700.0
2014-01-02 11:10:00,63.14,63.18,63.1,63.18,200200.0,43.6508,43.6785,43.6232,43.6785,200200.0
2014-01-02 11:20:00,63.19,63.22,63.1,63.12,197100.0,43.6854,43.7061,43.6232,43.637,197100.0
2014-01-02 11:30:00,63.11,63.11,63.01,63.08,120400.0,43.6301,43.6301,43.5609,43.6093,120400.0
2014-01-02 11:40:00,63.08,63.1,63.02,63.03,133000.0,43.6093,43.6232,43.5679,43.5748,133000.0
2014-01-02 11:50:00,63.03,63.03,62.92,62.95,242900.0,43.5748,43.5748,43.4987,43.5195,242900.0
2014-01-02 12:00:00,62.96,62.96,62.89,62.93,150300.0,43.5264,43.5264,43.478,43.5056,150300.0
2014-01-02 12:10:00,62.92,62.93,62.82,62.82,163200.0,43.4987,43.5056,43.4296,43.4296,163200.0
2014-01-02 12:20:00,62.82,62.87,62.78,62.82,120000.0,43.4296,43.4642,43.4019,43.4296,120000.0
2014-01-02 12:30:00,62.82,62.86,62.76,62.82,111200.0,43.4296,43.4572,43.3881,43.4296,111200.0
2014-01-02 12:40:00,62.82,62.83,62.73,62.79,84300.0,43.4296,43.4365,43.3674,43.4088,84300.0
2014-01-02 12:50:00,62.79,62.81,62.74,62.8,111100.0,43.4088,43.4227,43.3743,43.4158,111100.0
2014-01-02 13:00:00,62.81,62.87,62.75,62.77,138400.0,43.4227,43.4642,43.3812,43.395,138400.0
2014-01-02 13:10:00,62.76,62.76,62.67,62.67,106700.0,43.3881,43.3881,43.3259,43.3259,106700.0
2014-01-02 13:20:00,62.68,62.73,62.6,62.64,156100.0,43.3328,43.3674,43.2775,43.3051,156100.0
2014-01-02 13:30:00,62.65,62.69,62.6,62.69,277800.0,43.3121,43.3397,43.2775,43.3397,277800.0
2014-01-02 13:40:00,62.68,62.75,62.65,62.74,104500.0,43.3328,43.3812,43.3121,43.3743,104500.0
2014-01-02 13:50:00,62.75,62.78,62.68,62.76,136900.0,43.3812,43.4019,43.3328,43.3881,136900.0
2014-01-02 14:00:00,62.77,62.86,62.77,62.8,107400.0,43.395,43.4572,43.395,43.4158,107400.0
2014-01-02 14:10:00,62.8,62.85,62.62,62.65,128300.0,43.4158,43.4503,43.2913,43.3121,128300.0
2014-01-02 14:20:00,62.66,62.75,62.63,62.75,130000.0,43.319,43.3812,43.2982,43.3812,130000.0
2014-01-02 14:30:00,62.76,62.84,62.75,62.83,55400.0,43.3881,43.4434,43.3812,43.4365,55400.0
2014-01-02 14:40:00,62.84,62.88,62.82,62.88,169300.0,43.4434,43.4711,43.4296,43.4711,169300.0
2014-01-02 14:50:00,62.86,62.87,62.79,62.8,83800.0,43.4572,43.4642,43.4088,43.4158,83800.0
2014-01-02 15:00:00,62.79,62.88,62.79,62.87,94800.0,43.4088,43.4711,43.4088,43.4642,94800.0
2014-01-02 15:10:00,62.87,62.98,62.87,62.96,112700.0,43.4642,43.5402,43.4642,43.5264,112700.0
2014-01-02 15:20:00,62.96,62.97,62.89,62.9,75800.0,43.5264,43.5333,43.478,43.4849,75800.0
2014-01-02 15:30:00,62.89,62.95,62.86,62.87,120300.0,43.478,43.5195,43.4572,43.4642,120300.0
2014-01-02 15:40:00,62.86,63.07,62.86,63.0,339800.0,43.4572,43.6024,43.4572,43.554,339800.0
2014-01-02 15:50:00,63.01,63.06,62.96,62.99,747200.0,43.5609,43.5955,43.5264,43.5471,747200.0
2014-01-03 09:30:00,62.95,63.22,62.92,63.13,298400.0,43.5195,43.7061,43.4987,43.6439,298400.0
2014-01-03 09:40:00,63.1,63.25,63.05,63.19,163400.0,43.6232,43.7269,43.5886,43.6854,163400.0
2014-01-03 09:50:00,63.2,63.35,63.18,63.34,275300.0,43.6923,43.796,43.6785,43.7891,275300.0
2014-01-03 10:00:00,63.35,63.35,63.25,63.29,300400.0,43.796,43.796,43.7269,43.7545,300400.0
2014-01-03 10:10:00,63.29,63.43,63.29,63.38,138900.0,43.7545,43.8513,43.7545,43.8167,138900.0
2014-01-03 10:20:00,63.38,63.38,63.31,63.38,155500.0,43.8167,43.8167,43.7683,43.8167,155500.0
2014-01-03 10:30:00,63.37,63.43,63.36,63.43,506100.0,43.8098,43.8513,43.8029,43.8513,506100.0
2014-01-03 10:40:00,63.42,63.58,63.42,63.48,284300.0,43.8444,43.955,43.8444,43.8859,284300.0
2014-01-03 10:50:00,63.48,63.56,63.46,63.51,188600.0,43.8859,43.9412,43.872,43.9066,188600.0
2014-01-03 11:00:00,63.51,63.56,63.46,63.56,184700.0,43.9066,43.9412,43.872,43.9412,184700.0
2014-01-03 11:10:00,63.57,63.58,63.41,63.46,147600.0,43.9481,43.955,43.8375,43.872,147600.0
2014-01-03 11:20:00,63.45,63.46,63.37,63.39,142400.0,43.8651,43.872,43.8098,43.8236,142400.0
2014-01-03 11:30:00,63.38,63.44,63.37,63.4,230100.0,43.8167,43.8582,43.8098,43.8306,230100.0
2014-01-03 11:40:00,63.41,63.41,63.27,63.27,84200.0,43.8375,43.8375,43.7407,43.7407,84200.0
2014-01-03 11:50:00,63.28,63.34,63.27,63.34,110400.0,43.7476,43.7891,43.7407,43.7891,110400.0
2014-01-03 12:00:00,63.33,63.33,63.25,63.28,132100.0,43.7822,43.7822,43.7269,43.7476,132100.0
2014-01-03 12:10:00,63.29,63.32,63.27,63.29,81700.0,43.7545,43.7753,43.7407,43.7545,81700.0
2014-01-03 12:20:00,63.3,63.34,63.28,63.34,91400.0,43.7614,43.7891,43.7476,43.7891,91400.0
2014-01-03 12:30:00,63.34,63.37,63.3,63.34,91400.0,43.7891,43.8098,43.7614,43.7891,91400.0
2014-01-03 12:40:00,63.34,63.37,63.34,63.35,93500.0,43.7891,43.8098,43.7891,43.796,93500.0
2014-01-03 12:50:00,63.35,63.37,63.32,63.35,48300.0,43.796,43.8098,43.7753,43.796,48300.0
2014-01-03 13:00:00,63.35,63.43,63.34,63.43,22200.0,43.796,43.8513,43.7891,43.8513,22200.0
2014-01-03 13:10:00,63.43,63.44,63.37,63.42,176600.0,43.8513,43.8582,43.8098,43.8444,176600.0
2014-01-03 13:20:00,63.42,63.43,63.4,63.4,61300.0,43.8444,43.8513,43.8306,43.8306,61300.0
2014-01-03 13:30:00,63.4,63.43,63.37,63.41,103900.0,43.8306,43.8513,43.8098,43.8375,103900.0
2014-01-03 13:40:00,63.41,63.41,63.34,63.36,137000.0,43.8375,43.8375,43.7891,43.8029,137000.0
2014-01-03 13:50:00,63.36,63.39,63.35,63.37,29200.0,43.8029,43.8236,43.796,43.8098,29200.0
2014-01-03 14:00:00,63.37,63.48,63.37,63.39,56300.0,43.8098,43.8859,43.8098,43.8236,56300.0
2014-01-03 14:10:00,63.39,63.46,63.37,63.44,84500.0,43.8236,43.872,43.8098,43.8582,84500.0
2014-01-03 14:20:00,63.43,63.44,63.43,63.44,32700.0,43.8513,43.8582,43.8513,43.8582,32700.0
2014-01-03 14:30:00,63.45,63.45,63.4,63.41,52200.0,43.8651,43.8651,43.8306,43.8375,52200.0
2014-01-03 14:40:00,63.41,63.53,63.41,63.52,89900.0,43.8375,43.9204,43.8375,43.9135,89900.0
2014-01-03 14:50:00,63.52,63.58,63.5,63.51,72500.0,43.9135,43.955,43.8997,43.9066,72500.0
2014-01-03 15:00:00,63.5,63.53,63.49,63.51,74900.0,43.8997,43.9204,43.8928,43.9066,74900.0
2014-01-03 15:10:00,63.5,63.58,63.49,63.49,183100.0,43.8997,43.955,43.8928,43.8928,183100.0
2014-01-03 15:20:00,63.49,63.53,63.47,63.53,148200.0,43.8928,43.9204,43.879,43.9204,148200.0
2014-01-03 15:30:00,63.53,63.59,63.53,63.56,261800.0,43.9204,43.9619,43.9204,43.9412,261800.0
2014-01-03 15:40:00,63.56,63.57,63.44,63.46,317000.0,43.9412,43.9481,43.8582,43.872,317000.0
2014-01-03 15:50:00,63.46,63.47,63.35,63.38,704800.0,43.872,43.879,43.796,43.8167,704800.0
2014-01-06 09:30:00,63.48,63.71,63.31,63.43,228100.0,43.8859,44.0449,43.7683,43.8513,228100.0
2014-01-06 09:40:00,63.42,63.55,63.35,63.53,186200.0,43.8444,43.9343,43.796,43.9204,186200.0
2014-01-06 09:50:00,63.53,63.57,63.35,63.45,239800.0,43.9204,43.9481,43.796,43.8651,239800.0
2014-01-06 10:00:00,63.44,63.51,63.33,63.47,317700.0,43.8582,43.9066,43.7822,43.879,317700.0
2014-01-06 10:10:00,63.48,63.54,63.4,63.53,154200.0,43.8859,43.9273,43.8306,43.9204,154200.0
2014-01-06 10:20:00,63.53,63.53,63.35,63.37,102700.0,43.9204,43.9204,43.796,43.8098,102700.0
2014-01-06 10:30:00,63.37,63.47,63.37,63.44,120200.0,43.8098,43.879,43.8098,43.8582,120200.0
2014-01-06 10:40:00,63.43,63.46,63.35,63.4,104600.0,43.8513,43.872,43.796,43.8306,104600.0
2014-01-06 10:50:00,63.39,63.45,63.27,63.34,138700.0,43.8236,43.8651,43.7407,43.7891,138700.0
2014-01-06 11:00:00,63.34,63.45,63.34,63.41,117600.0,43.7891,43.8651,43.7891,43.8375,117600.0
2014-01-06 11:10:00,63.42,63.44,63.31,63.38,198000.0,43.8444,43.8582,43.7683,43.8167,198000.0
2014-01-06 11:20:00,63.38,63.42,63.35,63.4,52300.0,43.8167,43.8444,43.796,43.8306,52300.0
2014-01-06 11:30:00,63.41,63.44,63.34,63.37,120800.0,43.8375,43.8582,43.7891,43.8098,120800.0
2014-01-06 11:40:00,63.37,63.39,63.3,63.3,78400.0,43.8098,43.8236,43.7614,43.7614,78400.0
2014-01-06 11:50:00,63.3,63.37,63.3,63.36,53300.0,43.7614,43.8098,43.7614,43.8029,53300.0
2014-01-06 12:00:00,63.36,63.44,63.33,63.42,62600.0,43.8029,43.8582,43.7822,43.8444,62600.0
2014-01-06 12:10:00,63.42,63.48,63.42,63.48,48500.0,43.8444,43.8859,43.8444,43.8859,48500.0
2014-01-06 12:20:00,63.48,63.54,63.48,63.5,67500.0,43.8859,43.9273,43.8859,43.8997,67500.0
2014-01-06 12:30:00,63.5,63.51,63.41,63.48,78600.0,43.8997,43.9066,43.8375,43.8859,78600.0
2014-01-06 12:40:00,63.48,63.64,63.47,63.64,140100.0,43.8859,43.9965,43.879,43.9965,140100.0
2014-01-06 12:50:00,63.65,63.68,63.6,63.64,94600.0,44.0034,44.0241,43.9688,43.9965,94600.0
2014-01-06 13:00:00,63.65,63.7,63.64,63.67,55000.0,44.0034,44.038,43.9965,44.0172,55000.0
2014-01-06 13:10:00,63.66,63.74,63.63,63.73,121400.0,44.0103,44.0656,43.9896,44.0587,121400.0
2014-01-06 13:20:00,63.73,63.83,63.73,63.82,104800.0,44.0587,44.1278,44.0587,44.1209,104800.0
2014-01-06 13:30:00,63.81,63.83,63.69,63.73,261400.0,44.114,44.1278,44.031,44.0587,261400.0
2014-01-06 13:40:00,63.74,63.76,63.7,63.72,127300.0,44.0656,44.0794,44.038,44.0518,127300.0
2014-01-06 13:50:00,63.73,63.87,63.72,63.84,194100.0,44.0587,44.1555,44.0518,44.1347,194100.0
2014-01-06 14:00:00,63.85,63.85,63.67,63.67,147100.0,44.1417,44.1417,44.0172,44.0172,147100.0
2014-01-06 14:10:00,63.67,63.76,63.64,63.64,218700.0,44.0172,44.0794,43.9965,43.9965,218700.0
2014-01-06 14:20:00,63.64,63.72,63.48,63.49,155900.0,43.9965,44.0518,43.8859,43.8928,155900.0
2014-01-06 14:30:00,63.5,63.59,63.45,63.58,195700.0,43.8997,43.9619,43.8651,43.955,195700.0
2014-01-06 14:40:00,63.59,63.66,63.58,63.61,81700.0,43.9619,44.0103,43.955,43.9757,81700.0
2014-01-06 14:50:00,63.61,63.66,63.58,63.65,96600.0,43.9757,44.0103,43.955,44.0034,96600.0
2014-01-06 15:00:00,63.66,63.68,63.62,63.65,85600.0,44.0103,44.0241,43.9827,44.0034,85600.0
2014-01-06 15:10:00,63.64,63.73,63.64,63.67,102800.0,43.9965,44.0587,43.9965,44.0172,102800.0
2014-01-06 15:20:00,63.66,63.72,63.64,63.66,175500.0,44.0103,44.0518,43.9965,44.0103,175500.0
2014-01-06 15:30:00,63.66,63.68,63.59,63.66,116800.0,44.0103,44.0241,43.9619,44.0103,116800.0
2014-01-06 15:40:00,63.65,63.69,63.63,63.63,238400.0,44.0034,44.031,43.9896,43.9896,238400.0
2014-01-06 15:50:00,63.63,63.66,63.58,63.62,772400.0,43.9896,44.0103,43.955,43.9827,772400.0
2014-01-07 09:30:00,63.89,63.89,63.42,63.61,500200.0,44.1693,44.1693,43.8444,43.9757,500200.0
2014-01-07 09:40:00,63.61,63.68,63.54,63.61,422300.0,43.9757,44.0241,43.9273,43.9757,422300.0
2014-01-07 09:50:00,63.6,63.82,63.58,63.77,365300.0,43.9688,44.1209,43.955,44.0864,365300.0
2014-01-07 10:00:00,63.77,63.93,63.7,63.77,374400.0,44.0864,44.197,44.038,44.0864,374400.0
2014-01-07 10:10:00,63.77,63.94,63.75,63.93,208300.0,44.0864,44.2039,44.0725,44.197,208300.0
2014-01-07 10:20:00,63.94,63.98,63.87,63.9,218900.0,44.2039,44.2315,44.1555,44.1762,218900.0
2014-01-07 10:30:00,63.9,63.98,63.9,63.92,179200.0,44.1762,44.2315,44.1762,44.1901,179200.0
2014-01-07 10:40:00,63.93,63.96,63.87,63.92,225300.0,44.197,44.2177,44.1555,44.1901,225300.0
2014-01-07 10:50:00,63.93,64.03,63.92,64.02,211700.0,44.197,44.2661,44.1901,44.2592,211700.0
2014-01-07 11:00:00,64.03,64.03,63.97,64.01,63600.0,44.2661,44.2661,44.2246,44.2523,63600.0
2014-01-07 11:10:00,64.02,64.09,64.0,64.09,129400.0,44.2592,44.3076,44.2454,44.3076,129400.0
2014-01-07 11:20:00,64.08,64.12,63.95,64.01,299200.0,44.3007,44.3283,44.2108,44.2523,299200.0
2014-01-07 11:30:00,64.0,64.06,63.98,64.05,138100.0,44.2454,44.2868,44.2315,44.2799,138100.0
2014-01-07 11:40:00,64.05,64.08,64.02,64.05,275600.0,44.2799,44.3007,44.2592,44.2799,275600.0
2014-01-07 11:50:00,64.06,64.07,64.0,64.03,140600.0,44.2868,44.2938,44.2454,44.2661,140600.0
2014-01-07 12:00:00,64.03,64.06,64.01,64.06,134300.0,44.2661,44.2868,44.2523,44.2868,134300.0
2014-01-07 12:10:00,64.06,64.06,64.0,64.01,462700.0,44.2868,44.2868,44.2454,44.2523,462700.0
2014-01-07 12:20:00,64.02,64.03,63.99,64.01,161300.0,44.2592,44.2661,44.2384,44.2523,161300.0
2014-01-07 12:30:00,64.02,64.05,63.97,63.99,116100.0,44.2592,44.2799,44.2246,44.2384,116100.0
2014-01-07 12:40:00,63.99,64.0,63.94,63.95,52000.0,44.2384,44.2454,44.2039,44.2108,52000.0
2014-01-07 12:50:00,63.96,63.99,63.93,63.99,59900.0,44.2177,44.2384,44.197,44.2384,59900.0
2014-01-07 13:00:00,64.0,64.0,63.95,63.97,70800.0,44.2454,44.2454,44.2108,44.2246,70800.0
2014-01-07 13:10:00,63.97,64.0,63.96,63.96,80300.0,44.2246,44.2454,44.2177,44.2177,80300.0
2014-01-07 13:20:00,63.96,63.97,63.9,63.92,80700.0,44.2177,44.2246,44.1762,44.1901,80700.0
2014-01-07 13:30:00,63.91,63.93,63.86,63.9,122600.0,44.1831,44.197,44.1486,44.1762,122600.0
2014-01-07 13:40:00,63.9,63.91,63.87,63.88,124100.0,44.1762,44.1831,44.1555,44.1624,124100.0
2014-01-07 13:50:00,63.88,63.89,63.79,63.81,192200.0,44.1624,44.1693,44.1002,44.114,192200.0
2014-01-07 14:00:00,63.81,63.91,63.77,63.88,348000.0,44.114,44.1831,44.0864,44.1624,348000.0
2014-01-07 14:10:00,63.87,63.88,63.83,63.86,89600.0,44.1555,44.1624,44.1278,44.1486,89600.0
2014-01-07 14:20:00,63.85,63.92,63.84,63.91,112800.0,44.1417,44.1901,44.1347,44.1831,112800.0
2014-01-07 14:30:00,63.91,63.95,63.83,63.86,209600.0,44.1831,44.2108,44.1278,44.1486,209600.0
2014-01-07 14:40:00,63.86,63.88,63.82,63.85,106500.0,44.1486,44.1624,44.1209,44.1417,106500.0
2014-01-07 14:50:00,63.85,63.93,63.84,63.91,97400.0,44.1417,44.197,44.1347,44.1831,97400.0
2014-01-07 15:00:00,63.91,63.95,63.86,63.87,145200.0,44.1831,44.2108,44.1486,44.1555,145200.0
2014-01-07 15:10:00,63.88,63.89,63.84,63.89,196400.0,44.1624,44.1693,44.1347,44.1693,196400.0
2014-01-07 15:20:00,63.9,63.92,63.86,63.89,129800.0,44.1762,44.1901,44.1486,44.1693,129800.0
2014-01-07 15:30:00,63.9,63.91,63.85,63.88,240400.0,44.1762,44.1831,44.1417,44.1624,240400.0
2014-01-07 15:40:00,63.88,63.95,63.86,63.87,350400.0,44.1624,44.2108,44.1486,44.1555,350400.0
2014-01-07 15:50:00,63.87,63.92,63.82,63.82,759600.0,44.1555,44.1901,44.1209,44.1209,759600.0
2014-01-08 09:30:00,63.64,63.72,63.27,63.52,606700.0,43.9965,44.0518,43.7407,43.9135,606700.0
2014-01-08 09:40:00,63.52,63.59,63.35,63.49,581900.0,43.9135,43.9619,43.796,43.8928,581900.0
2014-01-08 09:50:00,63.49,63.49,63.33,63.46,353900.0,43.8928,43.8928,43.7822,43.872,353900.0
2014-01-08 10:00:00,63.46,63.57,63.37,63.48,525800.0,43.872,43.9481,43.8098,43.8859,525800.0
2014-01-08 10:10:00,63.49,63.63,63.49,63.59,310600.0,43.8928,43.9896,43.8928,43.9619,310600.0
2014-01-08 10:20:00,63.59,63.83,63.59,63.82,359200.0,43.9619,44.1278,43.9619,44.1209,359200.0
2014-01-08 10:30:00,63.83,63.93,63.78,63.81,197200.0,44.1278,44.197,44.0933,44.114,197200.0
2014-01-08 10:40:00,63.81,63.81,63.69,63.75,204500.0,44.114,44.114,44.031,44.0725,204500.0
2014-01-08 10:50:00,63.75,63.89,63.74,63.81,215200.0,44.0725,44.1693,44.0656,44.114,215200.0
2014-01-08 11:00:00,63.81,63.82,63.63,63.65,130600.0,44.114,44.1209,43.9896,44.0034,130600.0
2014-01-08 11:10:00,63.67,63.7,63.66,63.67,87800.0,44.0172,44.038,44.0103,44.0172,87800.0
2014-01-08 11:20:00,63.66,63.68,63.61,63.62,95200.0,44.0103,44.0241,43.9757,43.9827,95200.0
2014-01-08 11:30:00,63.62,63.69,63.61,63.68,84500.0,43.9827,44.031,43.9757,44.0241,84500.0
2014-01-08 11:40:00,63.68,63.8,63.67,63.73,204900.0,44.0241,44.1071,44.0172,44.0587,204900.0
2014-01-08 11:50:00,63.73,63.83,63.73,63.8,52300.0,44.0587,44.1278,44.0587,44.1071,52300.0
2014-01-08 12:00:00,63.79,63.81,63.7,63.7,82500.0,44.1002,44.114,44.038,44.038,82500.0
2014-01-08 12:10:00,63.71,63.77,63.68,63.75,106600.0,44.0449,44.0864,44.0241,44.0725,106600.0
2014-01-08 12:20:00,63.76,63.79,63.75,63.77,58200.0,44.0794,44.1002,44.0725,44.0864,58200.0
2014-01-08 12:30:00,63.78,63.79,63.66,63.66,77600.0,44.0933,44.1002,44.0103,44.0103,77600.0
2014-01-08 12:40:00,63.66,63.7,63.6,63.67,372800.0,44.0103,44.038,43.9688,44.0172,372800.0
2014-01-08 12:50:00,63.67,63.7,63.61,63.64,116200.0,44.0172,44.038,43.9757,43.9965,116200.0
2014-01-08 13:00:00,63.64,63.67,63.6,63.65,110200.0,43.9965,44.0172,43.9688,44.0034,110200.0
2014-01-08 13:10:00,63.64,63.65,63.57,63.61,132600.0,43.9965,44.0034,43.9481,43.9757,132600.0
2014-01-08 13:20:00,63.61,63.66,63.6,63.66,84300.0,43.9757,44.0103,43.9688,44.0103,84300.0
2014-01-08 13:30:00,63.65,63.66,63.59,63.61,98900.0,44.0034,44.0103,43.9619,43.9757,98900.0
2014-01-08 13:40:00,63.62,63.66,63.58,63.6,160700.0,43.9827,44.0103,43.955,43.9688,160700.0
2014-01-08 13:50:00,63.61,63.67,63.59,63.6,151100.0,43.9757,44.0172,43.9619,43.9688,151100.0
2014-01-08 14:00:00,63.62,63.64,63.47,63.52,319700.0,43.9827,43.9965,43.879,43.9135,319700.0
2014-01-08 14:10:00,63.51,63.58,63.48,63.56,117100.0,43.9066,43.955,43.8859,43.9412,117100.0
2014-01-08 14:20:00,63.56,63.62,63.5,63.5,145200.0,43.9412,43.9827,43.8997,43.8997,145200.0
2014-01-08 14:30:00,63.5,63.58,63.48,63.49,124100.0,43.8997,43.955,43.8859,43.8928,124100.0
2014-01-08 14:40:00,63.5,63.56,63.5,63.53,63300.0,43.8997,43.9412,43.8997,43.9204,63300.0
2014-01-08 14:50:00,63.54,63.6,63.53,63.59,32700.0,43.9273,43.9688,43.9204,43.9619,32700.0
2014-01-08 15:00:00,63.6,63.62,63.55,63.57,69700.0,43.9688,43.9827,43.9343,43.9481,69700.0
2014-01-08 15:10:00,63.57,63.59,63.49,63.49,147500.0,43.9481,43.9619,43.8928,43.8928,147500.0
2014-01-08 15:20:00,63.48,63.56,63.45,63.53,262100.0,43.8859,43.9412,43.8651,43.9204,262100.0
2014-01-08 15:30:00,63.53,63.65,63.52,63.63,157900.0,43.9204,44.0034,43.9135,43.9896,157900.0
2014-01-08 15:40:00,63.63,63.71,63.58,63.68,365000.0,43.9896,44.0449,43.955,44.0241,365000.0
2014-01-08 15:50:00,63.68,63.7,63.63,63.7,577300.0,44.0241,44.038,43.9896,44.038,577300.0
2014-01-09 09:30:00,63.91,63.92,63.65,63.71,336400.0,44.1831,44.1901,44.0034,44.0449,336400.0
2014-01-09 09:40:00,63.71,63.71,63.56,63.59,295700.0,44.0449,44.0449,43.9412,43.9619,295700.0
2014-01-09 09:50:00,63.59,63.66,63.44,63.46,284400.0,43.9619,44.0103,43.8582,43.872,284400.0
2014-01-09 10:00:00,63.46,63.5,63.3,63.35,759800.0,43.872,43.8997,43.7614,43.796,759800.0
2014-01-09 10:10:00,63.36,63.4,63.32,63.39,578400.0,43.8029,43.8306,43.7753,43.8236,578400.0
2014-01-09 10:20:00,63.39,63.39,63.29,63.31,165700.0,43.8236,43.8236,43.7545,43.7683,165700.0
2014-01-09 10:30:00,63.31,63.4,63.31,63.4,118700.0,43.7683,43.8306,43.7683,43.8306,118700.0
2014-01-09 10:40:00,63.39,63.41,63.22,63.27,289200.0,43.8236,43.8375,43.7061,43.7407,289200.0
2014-01-09 10:50:00,63.28,63.3,63.2,63.28,245400.0,43.7476,43.7614,43.6923,43.7476,245400.0
2014-01-09 11:00:00,63.27,63.32,63.2,63.22,267000.0,43.7407,43.7753,43.6923,43.7061,267000.0
2014-01-09 11:10:00,63.22,63.3,63.22,63.29,216500.0,43.7061,43.7614,43.7061,43.7545,216500.0
2014-01-09 11:20:00,63.3,63.33,63.27,63.3,119600.0,43.7614,43.7822,43.7407,43.7614,119600.0
2014-01-09 11:30:00,63.3,63.31,63.25,63.3,77000.0,43.7614,43.7683,43.7269,43.7614,77000.0
2014-01-09 11:40:00,63.3,63.31,63.26,63.3,132900.0,43.7614,43.7683,43.7338,43.7614,132900.0
2014-01-09 11:50:00,63.3,63.3,63.25,63.3,36500.0,43.7614,43.7614,43.7269,43.7614,36500.0
2014-01-09 12:00:00,63.29,63.32,63.27,63.29,41800.0,43.7545,43.7753,43.7407,43.7545,41800.0
2014-01-09 12:10:00,63.29,63.3,63.25,63.25,25000.0,43.7545,43.7614,43.7269,43.7269,25000.0
2014-01-09 12:20:00,63.24,63.29,63.22,63.29,38200.0,43.7199,43.7545,43.7061,43.7545,38200.0
2014-01-09 12:30:00,63.3,63.42,63.29,63.4,105800.0,43.7614,43.8444,43.7545,43.8306,105800.0
2014-01-09 12:40:00,63.4,63.43,63.37,63.37,91600.0,43.8306,43.8513,43.8098,43.8098,91600.0
2014-01-09 12:50:00,63.38,63.5,63.37,63.5,37000.0,43.8167,43.8997,43.8098,43.8997,37000.0
2014-01-09 13:00:00,63.5,63.54,63.48,63.51,79300.0,43.8997,43.9273,43.8859,43.9066,79300.0
2014-01-09 13:10:00,63.49,63.51,63.45,63.49,48600.0,43.8928,43.9066,43.8651,43.8928,48600.0
2014-01-09 13:20:00,63.47,63.5,63.43,63.49,70900.0,43.879,43.8997,43.8513,43.8928,70900.0
2014-01-09 13:30:00,63.49,63.5,63.41,63.45,72700.0,43.8928,43.8997,43.8375,43.8651,72700.0
2014-01-09 13:40:00,63.45,63.49,63.44,63.48,225200.0,43.8651,43.8928,43.8582,43.8859,225200.0
2014-01-09 13:50:00,63.48,63.49,63.42,63.44,57900.0,43.8859,43.8928,43.8444,43.8582,57900.0
2014-01-09 14:00:00,63.44,63.44,63.31,63.33,86900.0,43.8582,43.8582,43.7683,43.7822,86900.0
2014-01-09 14:10:00,63.33,63.38,63.3,63.35,64900.0,43.7822,43.8167,43.7614,43.796,64900.0
2014-01-09 14:20:00,63.35,63.39,63.33,63.35,61700.0,43.796,43.8236,43.7822,43.796,61700.0
2014-01-09 14:30:00,63.37,63.37,63.32,63.34,38300.0,43.8098,43.8098,43.7753,43.7891,38300.0
2014-01-09 14:40:00,63.33,63.47,63.33,63.47,79200.0,43.7822,43.879,43.7822,43.879,79200.0
2014-01-09 14:50:00,63.48,63.55,63.46,63.5,93000.0,43.8859,43.9343,43.872,43.8997,93000.0
2014-01-09 15:00:00,63.5,63.53,63.47,63.52,147600.0,43.8997,43.9204,43.879,43.9135,147600.0
2014-01-09 15:10:00,63.52,63.6,63.52,63.58,148300.0,43.9135,43.9688,43.9135,43.955,148300.0
2014-01-09 15:20:00,63.57,63.61,63.55,63.6,190200.0,43.9481,43.9757,43.9343,43.9688,190200.0
2014-01-09 15:30:00,63.61,63.64,63.55,63.6,220000.0,43.9757,43.9965,43.9343,43.9688,220000.0
2014-01-09 15:40:00,63.6,63.66,63.6,63.65,200300.0,43.9688,44.0103,43.9688,44.0034,200300.0
2014-01-09 15:50:00,63.66,63.69,63.64,63.69,284200.0,44.0103,44.031,43.9965,44.031,284200.0
2014-01-10 09:30:00,64.3,64.31,64.01,64.18,601200.0,44.4528,44.4597,44.2523,44.3698,601200.0
2014-01-10 09:40:00,64.19,64.21,64.04,64.13,317600.0,44.3767,44.3905,44.273,44.3352,317600.0
2014-01-10 09:50:00,64.13,64.32,64.13,64.15,459400.0,44.3352,44.4666,44.3352,44.3491,459400.0
2014-01-10 10:00:00,64.15,64.23,64.11,64.15,317400.0,44.3491,44.4044,44.3214,44.3491,317400.0
2014-01-10 10:10:00,64.16,64.24,64.11,64.2,214800.0,44.356,44.4113,44.3214,44.3836,214800.0
2014-01-10 10:20:00,64.21,64.31,64.17,64.3,244000.0,44.3905,44.4597,44.3629,44.4528,244000.0
2014-01-10 10:30:00,64.3,64.3,64.19,64.23,175800.0,44.4528,44.4528,44.3767,44.4044,175800.0
2014-01-10 10:40:00,64.24,64.3,64.17,64.26,295300.0,44.4113,44.4528,44.3629,44.4251,295300.0
2014-01-10 10:50:00,64.26,64.41,64.26,64.36,451800.0,44.4251,44.5288,44.4251,44.4942,451800.0
2014-01-10 11:00:00,64.36,64.36,64.21,64.29,246900.0,44.4942,44.4942,44.3905,44.4458,246900.0
2014-01-10 11:10:00,64.28,64.31,64.21,64.21,108100.0,44.4389,44.4597,44.3905,44.3905,108100.0
2014-01-10 11:20:00,64.2,64.32,64.15,64.26,224600.0,44.3836,44.4666,44.3491,44.4251,224600.0
2014-01-10 11:30:00,64.26,64.32,64.19,64.27,337600.0,44.4251,44.4666,44.3767,44.432,337600.0
2014-01-10 11:40:00,64.27,64.31,64.22,64.29,133000.0,44.432,44.4597,44.3975,44.4458,133000.0
2014-01-10 11:50:00,64.28,64.31,64.23,64.28,105000.0,44.4389,44.4597,44.4044,44.4389,105000.0
2014-01-10 12:00:00,64.28,64.3,64.23,64.29,131900.0,44.4389,44.4528,44.4044,44.4458,131900.0
2014-01-10 12:10:00,64.29,64.36,64.25,64.34,137600.0,44.4458,44.4942,44.4182,44.4804,137600.0
2014-01-10 12:20:00,64.34,64.36,64.31,64.31,113400.0,44.4804,44.4942,44.4597,44.4597,113400.0
2014-01-10 12:30:00,64.31,64.36,64.31,64.32,83800.0,44.4597,44.4942,44.4597,44.4666,83800.0
2014-01-10 12:40:00,64.32,64.45,64.32,64.39,308300.0,44.4666,44.5565,44.4666,44.515,308300.0
2014-01-10 12:50:00,64.39,64.39,64.3,64.33,97000.0,44.515,44.515,44.4528,44.4735,97000.0
2014-01-10 13:00:00,64.34,64.39,64.33,64.38,81700.0,44.4804,44.515,44.4735,44.5081,81700.0
2014-01-10 13:10:00,64.38,64.4,64.37,64.39,109500.0,44.5081,44.5219,44.5012,44.515,109500.0
2014-01-10 13:20:00,64.39,64.39,64.35,64.36,91700.0,44.515,44.515,44.4873,44.4942,91700.0
2014-01-10 13:30:00,64.36,64.37,64.32,64.36,81000.0,44.4942,44.5012,44.4666,44.4942,81000.0
2014-01-10 13:40:00,64.36,64.41,64.34,64.35,432400.0,44.4942,44.5288,44.4804,44.4873,432400.0
2014-01-10 13:50:00,64.36,64.36,64.24,64.31,270200.0,44.4942,44.4942,44.4113,44.4597,270200.0
2014-01-10 14:00:00,64.31,64.39,64.31,64.38,106200.0,44.4597,44.515,44.4597,44.5081,106200.0
2014-01-10 14:10:00,64.38,64.4,64.33,64.33,234700.0,44.5081,44.5219,44.4735,44.4735,234700.0
2014-01-10 14:20:00,64.32,64.33,64.23,64.26,256800.0,44.4666,44.4735,44.4044,44.4251,256800.0
2014-01-10 14:30:00,64.26,64.33,64.25,64.31,316300.0,44.4251,44.4735,44.4182,44.4597,316300.0
2014-01-10 14:40:00,64.31,64.37,64.3,64.32,122500.0,44.4597,44.5012,44.4528,44.4666,122500.0
2014-01-10 14:50:00,64.32,64.35,64.3,64.32,48800.0,44.4666,44.4873,44.4528,44.4666,48800.0
2014-01-10 15:00:00,64.31,64.4,64.31,64.38,339200.0,44.4597,44.5219,44.4597,44.5081,339200.0
2014-01-10 15:10:00,64.38,64.41,64.38,64.39,334800.0,44.5081,44.5288,44.5081,44.515,334800.0
2014-01-10 15:20:00,64.4,64.44,64.39,64.44,92100.0,44.5219,44.5495,44.515,44.5495,92100.0
2014-01-10 15:30:00,64.44,64.46,64.42,64.42,370700.0,44.5495,44.5634,44.5357,44.5357,370700.0
2014-01-10 15:40:00,64.42,64.46,64.39,64.39,349500.0,44.5357,44.5634,44.515,44.515,349500.0
2014-01-10 15:50:00,64.4,64.45,64.28,64.44,1695700.0,44.5219,44.5565,44.4389,44.5495,1695700.0
2014-01-13 09:30:00,64.51,64.51,64.13,64.24,430300.0,44.5979,44.5979,44.3352,44.4113,430300.0
2014-01-13 09:40:00,64.24,64.31,64.16,64.19,301000.0,44.4113,44.4597,44.356,44.3767,301000.0
2014-01-13 09:50:00,64.19,64.23,64.12,64.16,157100.0,44.3767,44.4044,44.3283,44.356,157100.0
2014-01-13 10:00:00,64.17,64.34,64.16,64.32,196000.0,44.3629,44.4804,44.356,44.4666,196000.0
2014-01-13 10:10:00,64.33,64.37,64.3,64.36,102200.0,44.4735,44.5012,44.4528,44.4942,102200.0
2014-01-13 10:20:00,64.36,64.49,64.35,64.44,253100.0,44.4942,44.5841,44.4873,44.5495,253100.0
2014-01-13 10:30:00,64.45,64.48,64.39,64.42,146500.0,44.5565,44.5772,44.515,44.5357,146500.0
2014-01-13 10:40:00,64.42,64.46,64.34,64.35,245200.0,44.5357,44.5634,44.4804,44.4873,245200.0
2014-01-13 10:50:00,64.34,64.36,64.28,64.33,247300.0,44.4804,44.4942,44.4389,44.4735,247300.0
2014-01-13 11:00:00,64.33,64.33,64.23,64.23,129300.0,44.4735,44.4735,44.4044,44.4044,129300.0
2014-01-13 11:10:00,64.24,64.33,64.24,64.29,137100.0,44.4113,44.4735,44.4113,44.4458,137100.0
2014-01-13 11:20:00,64.29,64.35,64.27,64.34,158500.0,44.4458,44.4873,44.432,44.4804,158500.0
2014-01-13 11:30:00,64.34,64.41,64.3,64.39,175400.0,44.4804,44.5288,44.4528,44.515,175400.0
2014-01-13 11:40:00,64.39,64.44,64.36,64.39,111900.0,44.515,44.5495,44.4942,44.515,111900.0
2014-01-13 11:50:00,64.39,64.4,64.28,64.3,54200.0,44.515,44.5219,44.4389,44.4528,54200.0
2014-01-13 12:00:00,64.31,64.31,64.2,64.27,92300.0,44.4597,44.4597,44.3836,44.432,92300.0
2014-01-13 12:10:00,64.28,64.33,64.26,64.31,97200.0,44.4389,44.4735,44.4251,44.4597,97200.0
2014-01-13 12:20:00,64.3,64.31,64.19,64.23,113300.0,44.4528,44.4597,44.3767,44.4044,113300.0
2014-01-13 12:30:00,64.23,64.23,64.16,64.2,118000.0,44.4044,44.4044,44.356,44.3836,118000.0
2014-01-13 12:40:00,64.2,64.24,64.17,64.2,129300.0,44.3836,44.4113,44.3629,44.3836,129300.0
2014-01-13 12:50:00,64.21,64.21,64.11,64.11,84500.0,44.3905,44.3905,44.3214,44.3214,84500.0
2014-01-13 13:00:00,64.11,64.16,64.07,64.16,145300.0,44.3214,44.356,44.2938,44.356,145300.0
2014-01-13 13:10:00,64.16,64.17,64.04,64.11,183700.0,44.356,44.3629,44.273,44.3214,183700.0
2014-01-13 13:20:00,64.11,64.17,64.11,64.13,51100.0,44.3214,44.3629,44.3214,44.3352,51100.0
2014-01-13 13:30:00,64.12,64.13,64.06,64.09,81500.0,44.3283,44.3352,44.2868,44.3076,81500.0
2014-01-13 13:40:00,64.09,64.14,64.07,64.08,291400.0,44.3076,44.3421,44.2938,44.3007,291400.0
2014-01-13 13:50:00,64.08,64.16,64.08,64.15,79700.0,44.3007,44.356,44.3007,44.3491,79700.0
2014-01-13 14:00:00,64.15,64.17,64.09,64.16,75900.0,44.3491,44.3629,44.3076,44.356,75900.0
2014-01-13 14:10:00,64.17,64.21,64.11,64.13,171400.0,44.3629,44.3905,44.3214,44.3352,171400.0
2014-01-13 14:20:00,64.13,64.16,64.07,64.16,66700.0,44.3352,44.356,44.2938,44.356,66700.0
2014-01-13 14:30:00,64.15,64.17,64.1,64.12,69100.0,44.3491,44.3629,44.3145,44.3283,69100.0
2014-01-13 14:40:00,64.12,64.15,64.05,64.07,121700.0,44.3283,44.3491,44.2799,44.2938,121700.0
2014-01-13 14:50:00,64.06,64.1,64.0,64.04,143100.0,44.2868,44.3145,44.2454,44.273,143100.0
2014-01-13 15:00:00,64.03,64.03,63.94,63.98,175100.0,44.2661,44.2661,44.2039,44.2315,175100.0
2014-01-13 15:10:00,63.98,64.03,63.96,63.98,185700.0,44.2315,44.2661,44.2177,44.2315,185700.0
2014-01-13 15:20:00,63.97,63.99,63.91,63.93,126700.0,44.2246,44.2384,44.1831,44.197,126700.0
2014-01-13 15:30:00,63.94,63.95,63.85,63.94,191700.0,44.2039,44.2108,44.1417,44.2039,191700.0
2014-01-13 15:40:00,63.94,64.01,63.87,63.98,304900.0,44.2039,44.2523,44.1555,44.2315,304900.0
2014-01-13 15:50:00,63.98,64.06,63.97,64.03,680000.0,44.2315,44.2868,44.2246,44.2661,680000.0
2014-01-14 09:30:00,64.07,64.23,64.0,64.01,114100.0,44.2938,44.4044,44.2454,44.2523,114100.0
2014-01-14 09:40:00,64.01,64.15,64.01,64.14,90800.0,44.2523,44.3491,44.2523,44.3421,90800.0
2014-01-14 09:50:00,64.15,64.26,64.09,64.23,120700.0,44.3491,44.4251,44.3076,44.4044,120700.0
2014-01-14 10:00:00,64.22,64.42,64.2,64.32,159600.0,44.3975,44.5357,44.3836,44.4666,159600.0
2014-01-14 10:10:00,64.32,64.37,64.24,64.37,157200.0,44.4666,44.5012,44.4113,44.5012,157200.0
2014-01-14 10:20:00,64.37,64.39,64.32,64.36,133100.0,44.5012,44.515,44.4666,44.4942,133100.0
2014-01-14 10:30:00,64.36,64.47,64.36,64.39,150500.0,44.4942,44.5703,44.4942,44.515,150500.0
2014-01-14 10:40:00,64.39,64.51,64.39,64.48,108400.0,44.515,44.5979,44.515,44.5772,108400.0
2014-01-14 10:50:00,64.47,64.59,64.42,64.59,209600.0,44.5703,44.6532,44.5357,44.6532,209600.0
2014-01-14 11:00:00,64.59,64.62,64.5,64.52,195900.0,44.6532,44.674,44.591,44.6049,195900.0
2014-01-14 11:10:00,64.52,64.62,64.5,64.58,150200.0,44.6049,44.674,44.591,44.6463,150200.0
2014-01-14 11:20:00,64.58,64.61,64.5,64.53,148100.0,44.6463,44.6671,44.591,44.6118,148100.0
2014-01-14 11:30:00,64.54,64.56,64.42,64.42,168500.0,44.6187,44.6325,44.5357,44.5357,168500.0
2014-01-14 11:40:00,64.43,64.5,64.43,64.45,92400.0,44.5426,44.591,44.5426,44.5565,92400.0
2014-01-14 11:50:00,64.46,64.51,64.41,64.51,73500.0,44.5634,44.5979,44.5288,44.5979,73500.0
2014-01-14 12:00:00,64.51,64.55,64.5,64.52,102200.0,44.5979,44.6256,44.591,44.6049,102200.0
2014-01-14 12:10:00,64.53,64.53,64.48,64.52,75900.0,44.6118,44.6118,44.5772,44.6049,75900.0
2014-01-14 12:20:00,64.51,64.57,64.48,64.55,179200.0,44.5979,44.6394,44.5772,44.6256,179200.0
2014-01-14 12:30:00,64.53,64.56,64.5,64.55,50700.0,44.6118,44.6325,44.591,44.6256,50700.0
2014-01-14 12:40:00,64.56,64.6,64.51,64.53,58900.0,44.6325,44.6602,44.5979,44.6118,58900.0
2014-01-14 12:50:00,64.53,64.53,64.47,64.47,85800.0,44.6118,44.6118,44.5703,44.5703,85800.0
2014-01-14 13:00:00,64.47,64.5,64.44,64.47,95600.0,44.5703,44.591,44.5495,44.5703,95600.0
2014-01-14 13:10:00,64.46,64.51,64.44,64.49,112500.0,44.5634,44.5979,44.5495,44.5841,112500.0
2014-01-14 13:20:00,64.49,64.49,64.44,64.47,43100.0,44.5841,44.5841,44.5495,44.5703,43100.0
2014-01-14 13:30:00,64.46,64.51,64.44,64.48,66600.0,44.5634,44.5979,44.5495,44.5772,66600.0
2014-01-14 13:40:00,64.49,64.51,64.42,64.42,183500.0,44.5841,44.5979,44.5357,44.5357,183500.0
2014-01-14 13:50:00,64.42,64.45,64.41,64.45,55900.0,44.5357,44.5565,44.5288,44.5565,55900.0
2014-01-14 14:00:00,64.44,64.46,64.4,64.42,91400.0,44.5495,44.5634,44.5219,44.5357,91400.0
2014-01-14 14:10:00,64.41,64.46,64.4,64.42,107400.0,44.5288,44.5634,44.5219,44.5357,107400.0
2014-01-14 14:20:00,64.43,64.51,64.43,64.51,48800.0,44.5426,44.5979,44.5426,44.5979,48800.0
2014-01-14 14:30:00,64.51,64.52,64.48,64.51,40500.0,44.5979,44.6049,44.5772,44.5979,40500.0
2014-01-14 14:40:00,64.51,64.55,64.47,64.52,47500.0,44.5979,44.6256,44.5703,44.6049,47500.0
2014-01-14 14:50:00,64.53,64.55,64.43,64.48,102600.0,44.6118,44.6256,44.5426,44.5772,102600.0
2014-01-14 15:00:00,64.47,64.49,64.44,64.47,47000.0,44.5703,44.5841,44.5495,44.5703,47000.0
2014-01-14 15:10:00,64.46,64.52,64.45,64.52,93900.0,44.5634,44.6049,44.5565,44.6049,93900.0
2014-01-14 15:20:00,64.51,64.54,64.48,64.48,128800.0,44.5979,44.6187,44.5772,44.5772,128800.0
2014-01-14 15:30:00,64.48,64.49,64.43,64.48,187100.0,44.5772,44.5841,44.5426,44.5772,187100.0
2014-01-14 15:40:00,64.48,64.48,64.39,64.4,247100.0,44.5772,44.5772,44.515,44.5219,247100.0
2014-01-14 15:50:00,64.4,64.46,64.36,64.44,582100.0,44.5219,44.5634,44.4942,44.5495,582100.0
2014-01-15 09:30:00,64.43,64.72,64.42,64.71,152300.0,44.5426,44.7431,44.5357,44.7362,152300.0
2014-01-15 09:40:00,64.71,64.76,64.61,64.65,317800.0,44.7362,44.7708,44.6671,44.6947,317800.0
2014-01-15 09:50:00,64.65,64.66,64.58,64.63,303000.0,44.6947,44.7016,44.6463,44.6809,303000.0
2014-01-15 10:00:00,64.63,64.81,64.61,64.8,351900.0,44.6809,44.8053,44.6671,44.7984,351900.0
2014-01-15 10:10:00,64.81,64.82,64.74,64.78,189400.0,44.8053,44.8123,44.7569,44.7846,189400.0
2014-01-15 10:20:00,64.78,64.82,64.72,64.72,168100.0,44.7846,44.8123,44.7431,44.7431,168100.0
2014-01-15 10:30:00,64.72,64.79,64.7,64.7,141200.0,44.7431,44.7915,44.7293,44.7293,141200.0
2014-01-15 10:40:00,64.7,64.77,64.67,64.75,95900.0,44.7293,44.7777,44.7086,44.7639,95900.0
2014-01-15 10:50:00,64.76,64.78,64.73,64.77,63800.0,44.7708,44.7846,44.75,44.7777,63800.0
2014-01-15 11:00:00,64.78,64.88,64.75,64.87,140500.0,44.7846,44.8537,44.7639,44.8468,140500.0
2014-01-15 11:10:00,64.88,64.9,64.83,64.86,157200.0,44.8537,44.8676,44.8192,44.8399,157200.0
2014-01-15 11:20:00,64.85,64.87,64.81,64.82,89100.0,44.833,44.8468,44.8053,44.8123,89100.0
2014-01-15 11:30:00,64.82,64.91,64.82,64.91,114500.0,44.8123,44.8745,44.8123,44.8745,114500.0
2014-01-15 11:40:00,64.91,64.91,64.86,64.89,51800.0,44.8745,44.8745,44.8399,44.8606,51800.0
2014-01-15 11:50:00,64.89,64.9,64.84,64.88,174900.0,44.8606,44.8676,44.8261,44.8537,174900.0
2014-01-15 12:00:00,64.88,64.94,64.85,64.88,88000.0,44.8537,44.8952,44.833,44.8537,88000.0
2014-01-15 12:10:00,64.89,64.92,64.88,64.91,142300.0,44.8606,44.8814,44.8537,44.8745,142300.0
2014-01-15 12:20:00,64.91,64.93,64.88,64.91,136300.0,44.8745,44.8883,44.8537,44.8745,136300.0
2014-01-15 12:30:00,64.91,64.92,64.83,64.84,119400.0,44.8745,44.8814,44.8192,44.8261,119400.0
2014-01-15 12:40:00,64.84,64.89,64.84,64.87,135500.0,44.8261,44.8606,44.8261,44.8468,135500.0
2014-01-15 12:50:00,64.86,64.89,64.86,64.89,55900.0,44.8399,44.8606,44.8399,44.8606,55900.0
2014-01-15 13:00:00,64.89,64.9,64.87,64.87,74400.0,44.8606,44.8676,44.8468,44.8468,74400.0
2014-01-15 13:10:00,64.88,64.91,64.87,64.91,55300.0,44.8537,44.8745,44.8468,44.8745,55300.0
2014-01-15 13:20:00,64.91,64.92,64.89,64.89,112500.0,44.8745,44.8814,44.8606,44.8606,112500.0
2014-01-15 13:30:00,64.89,64.91,64.84,64.84,108000.0,44.8606,44.8745,44.8261,44.8261,108000.0
2014-01-15 13:40:00,64.84,64.91,64.84,64.87,105300.0,44.8261,44.8745,44.8261,44.8468,105300.0
2014-01-15 13:50:00,64.88,64.91,64.87,64.87,42500.0,44.8537,44.8745,44.8468,44.8468,42500.0
2014-01-15 14:00:00,64.87,64.92,64.85,64.88,189300.0,44.8468,44.8814,44.833,44.8537,189300.0
2014-01-15 14:10:00,64.87,64.95,64.86,64.93,112400.0,44.8468,44.9021,44.8399,44.8883,112400.0
2014-01-15 14:20:00,64.93,64.95,64.89,64.89,81300.0,44.8883,44.9021,44.8606,44.8606,81300.0
2014-01-15 14:30:00,64.89,64.91,64.88,64.89,49900.0,44.8606,44.8745,44.8537,44.8606,49900.0
2014-01-15 14:40:00,64.88,64.89,64.84,64.87,79100.0,44.8537,44.8606,44.8261,44.8468,79100.0
2014-01-15 14:50:00,64.87,64.93,64.87,64.92,105600.0,44.8468,44.8883,44.8468,44.8814,105600.0
2014-01-15 15:00:00,64.92,64.92,64.87,64.87,110400.0,44.8814,44.8814,44.8468,44.8468,110400.0
2014-01-15 15:10:00,64.88,64.88,64.83,64.85,132700.0,44.8537,44.8537,44.8192,44.833,132700.0
2014-01-15 15:20:00,64.85,64.85,64.75,64.78,375700.0,44.833,44.833,44.7639,44.7846,375700.0
2014-01-15 15:30:00,64.78,64.83,64.78,64.82,254600.0,44.7846,44.8192,44.7846,44.8123,254600.0
2014-01-15 15:40:00,64.81,64.82,64.74,64.78,409000.0,44.8053,44.8123,44.7569,44.7846,409000.0
2014-01-15 15:50:00,64.79,64.79,64.75,64.76,949700.0,44.7915,44.7915,44.7639,44.7708,949700.0
2014-01-16 09:30:00,64.68,64.94,64.67,64.83,110000.0,44.7155,44.8952,44.7086,44.8192,110000.0
2014-01-16 09:40:00,64.83,64.85,64.75,64.79,148900.0,44.8192,44.833,44.7639,44.7915,148900.0
2014-01-16 09:50:00,64.79,64.89,64.78,64.83,164300.0,44.7915,44.8606,44.7846,44.8192,164300.0
2014-01-16 10:00:00,64.81,64.88,64.79,64.87,202400.0,44.8053,44.8537,44.7915,44.8468,202400.0
2014-01-16 10:10:00,64.87,64.87,64.76,64.84,81300.0,44.8468,44.8468,44.7708,44.8261,81300.0
2014-01-16 10:20:00,64.83,64.83,64.74,64.82,70100.0,44.8192,44.8192,44.7569,44.8123,70100.0
2014-01-16 10:30:00,64.81,64.81,64.7,64.73,49200.0,44.8053,44.8053,44.7293,44.75,49200.0
2014-01-16 10:40:00,64.73,64.78,64.7,64.75,85500.0,44.75,44.7846,44.7293,44.7639,85500.0
2014-01-16 10:50:00,64.74,64.76,64.7,64.73,113600.0,44.7569,44.7708,44.7293,44.75,113600.0
2014-01-16 11:00:00,64.72,64.76,64.69,64.76,81700.0,44.7431,44.7708,44.7224,44.7708,81700.0
2014-01-16 11:10:00,64.76,64.79,64.71,64.72,173900.0,44.7708,44.7915,44.7362,44.7431,173900.0
2014-01-16 11:20:00,64.73,64.77,64.68,64.77,299300.0,44.75,44.7777,44.7155,44.7777,299300.0
2014-01-16 11:30:00,64.78,64.83,64.69,64.75,214100.0,44.7846,44.8192,44.7224,44.7639,214100.0
2014-01-16 11:40:00,64.76,64.83,64.72,64.76,270600.0,44.7708,44.8192,44.7431,44.7708,270600.0
2014-01-16 11:50:00,64.77,64.81,64.73,64.78,108300.0,44.7777,44.8053,44.75,44.7846,108300.0
2014-01-16 12:00:00,64.78,64.82,64.75,64.76,93400.0,44.7846,44.8123,44.7639,44.7708,93400.0
2014-01-16 12:10:00,64.77,64.8,64.76,64.76,64800.0,44.7777,44.7984,44.7708,44.7708,64800.0
2014-01-16 12:20:00,64.76,64.84,64.76,64.84,28300.0,44.7708,44.8261,44.7708,44.8261,28300.0
2014-01-16 12:30:00,64.84,64.87,64.83,64.83,23000.0,44.8261,44.8468,44.8192,44.8192,23000.0
2014-01-16 12:40:00,64.82,64.91,64.82,64.85,56200.0,44.8123,44.8745,44.8123,44.833,56200.0
2014-01-16 12:50:00,64.85,64.88,64.84,64.84,43700.0,44.833,44.8537,44.8261,44.8261,43700.0
2014-01-16 13:00:00,64.85,64.89,64.83,64.88,109800.0,44.833,44.8606,44.8192,44.8537,109800.0
2014-01-16 13:10:00,64.88,64.92,64.84,64.92,52700.0,44.8537,44.8814,44.8261,44.8814,52700.0
2014-01-16 13:20:00,64.92,64.93,64.83,64.88,219900.0,44.8814,44.8883,44.8192,44.8537,219900.0
2014-01-16 13:30:00,64.88,64.89,64.84,64.85,123600.0,44.8537,44.8606,44.8261,44.833,123600.0
2014-01-16 13:40:00,64.85,64.89,64.83,64.85,92700.0,44.833,44.8606,44.8192,44.833,92700.0
2014-01-16 13:50:00,64.84,64.87,64.83,64.85,66900.0,44.8261,44.8468,44.8192,44.833,66900.0
2014-01-16 14:00:00,64.84,64.91,64.84,64.88,146100.0,44.8261,44.8745,44.8261,44.8537,146100.0
2014-01-16 14:10:00,64.9,64.91,64.85,64.85,72000.0,44.8676,44.8745,44.833,44.833,72000.0
2014-01-16 14:20:00,64.85,64.87,64.8,64.87,155400.0,44.833,44.8468,44.7984,44.8468,155400.0
2014-01-16 14:30:00,64.87,64.87,64.82,64.85,184300.0,44.8468,44.8468,44.8123,44.833,184300.0
2014-01-16 14:40:00,64.85,64.92,64.84,64.92,145300.0,44.833,44.8814,44.8261,44.8814,145300.0
2014-01-16 14:50:00,64.93,64.94,64.88,64.9,224600.0,44.8883,44.8952,44.8537,44.8676,224600.0
2014-01-16 15:00:00,64.89,64.91,64.86,64.91,145000.0,44.8606,44.8745,44.8399,44.8745,145000.0
2014-01-16 15:10:00,64.91,64.93,64.87,64.9,139300.0,44.8745,44.8883,44.8468,44.8676,139300.0
2014-01-16 15:20:00,64.89,64.92,64.88,64.92,113200.0,44.8606,44.8814,44.8537,44.8814,113200.0
2014-01-16 15:30:00,64.91,64.94,64.88,64.88,262100.0,44.8745,44.8952,44.8537,44.8537,262100.0
2014-01-16 15:40:00,64.89,64.91,64.82,64.84,288900.0,44.8606,44.8745,44.8123,44.8261,288900.0
2014-01-16 15:50:00,64.84,64.96,64.83,64.88,1888100.0,44.8261,44.909,44.8192,44.8537,1888100.0
2014-01-17 09:30:00,64.98,65.01,64.77,64.87,159500.0,44.9229,44.9436,44.7777,44.8468,159500.0
2014-01-17 09:40:00,64.87,64.91,64.58,64.66,254500.0,44.8468,44.8745,44.6463,44.7016,254500.0
2014-01-17 09:50:00,64.67,64.81,64.64,64.74,180900.0,44.7086,44.8053,44.6878,44.7569,180900.0
2014-01-17 10:00:00,64.74,64.81,64.7,64.73,117300.0,44.7569,44.8053,44.7293,44.75,117300.0
2014-01-17 10:10:00,64.74,64.82,64.7,64.72,129000.0,44.7569,44.8123,44.7293,44.7431,129000.0
2014-01-17 10:20:00,64.72,64.79,64.71,64.71,149000.0,44.7431,44.7915,44.7362,44.7362,149000.0
2014-01-17 10:30:00,64.72,64.8,64.72,64.77,96600.0,44.7431,44.7984,44.7431,44.7777,96600.0
2014-01-17 10:40:00,64.78,64.78,64.72,64.76,63600.0,44.7846,44.7846,44.7431,44.7708,63600.0
2014-01-17 10:50:00,64.76,64.79,64.74,64.78,103900.0,44.7708,44.7915,44.7569,44.7846,103900.0
2014-01-17 11:00:00,64.78,64.8,64.74,64.74,120300.0,44.7846,44.7984,44.7569,44.7569,120300.0
2014-01-17 11:10:00,64.75,64.77,64.73,64.77,30100.0,44.7639,44.7777,44.75,44.7777,30100.0
2014-01-17 11:20:00,64.78,64.78,64.73,64.74,104700.0,44.7846,44.7846,44.75,44.7569,104700.0
2014-01-17 11:30:00,64.75,64.78,64.74,64.75,96200.0,44.7639,44.7846,44.7569,44.7639,96200.0
2014-01-17 11:40:00,64.75,64.76,64.7,64.72,141900.0,44.7639,44.7708,44.7293,44.7431,141900.0
2014-01-17 11:50:00,64.72,64.75,64.7,64.74,184000.0,44.7431,44.7639,44.7293,44.7569,184000.0
2014-01-17 12:00:00,64.73,64.76,64.71,64.76,118700.0,44.75,44.7708,44.7362,44.7708,118700.0
2014-01-17 12:10:00,64.76,64.8,64.73,64.76,61000.0,44.7708,44.7984,44.75,44.7708,61000.0
2014-01-17 12:20:00,64.77,64.82,64.77,64.8,53600.0,44.7777,44.8123,44.7777,44.7984,53600.0
2014-01-17 12:30:00,64.8,64.8,64.77,64.79,29400.0,44.7984,44.7984,44.7777,44.7915,29400.0
2014-01-17 12:40:00,64.78,64.84,64.78,64.81,47000.0,44.7846,44.8261,44.7846,44.8053,47000.0
2014-01-17 12:50:00,64.82,64.82,64.76,64.76,54400.0,44.8123,44.8123,44.7708,44.7708,54400.0
2014-01-17 13:00:00,64.76,64.78,64.74,64.74,38200.0,44.7708,44.7846,44.7569,44.7569,38200.0
2014-01-17 13:10:00,64.73,64.76,64.64,64.72,166600.0,44.75,44.7708,44.6878,44.7431,166600.0
2014-01-17 13:20:00,64.71,64.72,64.67,64.68,73300.0,44.7362,44.7431,44.7086,44.7155,73300.0
2014-01-17 13:30:00,64.68,64.7,64.67,64.67,149900.0,44.7155,44.7293,44.7086,44.7086,149900.0
2014-01-17 13:40:00,64.67,64.7,64.64,64.69,88800.0,44.7086,44.7293,44.6878,44.7224,88800.0
2014-01-17 13:50:00,64.68,64.72,64.68,64.71,51300.0,44.7155,44.7431,44.7155,44.7362,51300.0
2014-01-17 14:00:00,64.71,64.75,64.7,64.75,66400.0,44.7362,44.7639,44.7293,44.7639,66400.0
2014-01-17 14:10:00,64.75,64.77,64.7,64.73,84100.0,44.7639,44.7777,44.7293,44.75,84100.0
2014-01-17 14:20:00,64.73,64.75,64.71,64.72,100200.0,44.75,44.7639,44.7362,44.7431,100200.0
2014-01-17 14:30:00,64.73,64.73,64.67,64.69,119400.0,44.75,44.75,44.7086,44.7224,119400.0
2014-01-17 14:40:00,64.69,64.71,64.67,64.71,229800.0,44.7224,44.7362,44.7086,44.7362,229800.0
2014-01-17 14:50:00,64.7,64.72,64.68,64.7,116500.0,44.7293,44.7431,44.7155,44.7293,116500.0
2014-01-17 15:00:00,64.7,64.72,64.63,64.63,75900.0,44.7293,44.7431,44.6809,44.6809,75900.0
2014-01-17 15:10:00,64.63,64.65,64.59,64.62,272200.0,44.6809,44.6947,44.6532,44.674,272200.0
2014-01-17 15:20:00,64.62,64.64,64.59,64.59,142600.0,44.674,44.6878,44.6532,44.6532,142600.0
2014-01-17 15:30:00,64.58,64.61,64.51,64.55,225700.0,44.6463,44.6671,44.5979,44.6256,225700.0
2014-01-17 15:40:00,64.54,64.63,64.52,64.63,376700.0,44.6187,44.6809,44.6049,44.6809,376700.0
2014-01-17 15:50:00,64.63,64.66,64.57,64.63,1279900.0,44.6809,44.7016,44.6394,44.6809,1279900.0
2014-01-21 09:30:00,64.9,65.01,64.84,64.98,255200.0,44.8676,44.9436,44.8261,44.9229,255200.0
2014-01-21 09:40:00,64.98,65.14,64.97,65.1,574000.0,44.9229,45.0335,44.916,45.0058,574000.0
2014-01-21 09:50:00,65.09,65.33,65.09,65.31,511400.0,44.9989,45.1648,44.9989,45.151,511400.0
2014-01-21 10:00:00,65.29,65.37,65.27,65.28,359500.0,45.1372,45.1925,45.1234,45.1303,359500.0
2014-01-21 10:10:00,65.27,65.28,65.08,65.12,251400.0,45.1234,45.1303,44.992,45.0197,251400.0
2014-01-21 10:20:00,65.12,65.14,65.05,65.05,157300.0,45.0197,45.0335,44.9713,44.9713,157300.0
2014-01-21 10:30:00,65.05,65.09,65.01,65.08,190500.0,44.9713,44.9989,44.9436,44.992,190500.0
2014-01-21 10:40:00,65.07,65.07,64.96,64.96,293200.0,44.9851,44.9851,44.909,44.909,293200.0
2014-01-21 10:50:00,64.95,64.97,64.9,64.95,117800.0,44.9021,44.916,44.8676,44.9021,117800.0
2014-01-21 11:00:00,64.95,64.99,64.83,64.86,196100.0,44.9021,44.9298,44.8192,44.8399,196100.0
2014-01-21 11:10:00,64.85,64.85,64.75,64.77,203900.0,44.833,44.833,44.7639,44.7777,203900.0
2014-01-21 11:20:00,64.77,64.83,64.75,64.83,83500.0,44.7777,44.8192,44.7639,44.8192,83500.0
2014-01-21 11:30:00,64.83,64.89,64.81,64.86,92800.0,44.8192,44.8606,44.8053,44.8399,92800.0
2014-01-21 11:40:00,64.87,64.93,64.87,64.93,239000.0,44.8468,44.8883,44.8468,44.8883,239000.0
2014-01-21 11:50:00,64.93,64.93,64.84,64.89,45000.0,44.8883,44.8883,44.8261,44.8606,45000.0
2014-01-21 12:00:00,64.9,64.91,64.82,64.85,80000.0,44.8676,44.8745,44.8123,44.833,80000.0
2014-01-21 12:10:00,64.85,64.89,64.84,64.88,59700.0,44.833,44.8606,44.8261,44.8537,59700.0
2014-01-21 12:20:00,64.88,64.95,64.87,64.93,80900.0,44.8537,44.9021,44.8468,44.8883,80900.0
2014-01-21 12:30:00,64.93,64.94,64.9,64.93,34800.0,44.8883,44.8952,44.8676,44.8883,34800.0
2014-01-21 12:40:00,64.93,64.95,64.92,64.93,17600.0,44.8883,44.9021,44.8814,44.8883,17600.0
2014-01-21 12:50:00,64.92,64.96,64.92,64.96,22600.0,44.8814,44.909,44.8814,44.909,22600.0
2014-01-21 13:00:00,64.97,65.01,64.93,65.0,90700.0,44.916,44.9436,44.8883,44.9367,90700.0
2014-01-21 13:10:00,65.0,65.02,64.94,64.97,163900.0,44.9367,44.9505,44.8952,44.916,163900.0
2014-01-21 13:20:00,64.97,65.0,64.97,64.98,10900.0,44.916,44.9367,44.916,44.9229,10900.0
2014-01-21 13:30:00,64.99,65.09,64.99,65.07,127300.0,44.9298,44.9989,44.9298,44.9851,127300.0
2014-01-21 13:40:00,65.07,65.09,65.05,65.06,58300.0,44.9851,44.9989,44.9713,44.9782,58300.0
2014-01-21 13:50:00,65.06,65.08,65.02,65.03,123000.0,44.9782,44.992,44.9505,44.9574,123000.0
2014-01-21 14:00:00,65.03,65.07,65.02,65.06,80600.0,44.9574,44.9851,44.9505,44.9782,80600.0
2014-01-21 14:10:00,65.06,65.07,65.03,65.05,57900.0,44.9782,44.9851,44.9574,44.9713,57900.0
2014-01-21 14:20:00,65.05,65.09,65.03,65.09,42600.0,44.9713,44.9989,44.9574,44.9989,42600.0
2014-01-21 14:30:00,65.08,65.15,65.05,65.11,110800.0,44.992,45.0404,44.9713,45.0127,110800.0
2014-01-21 14:40:00,65.11,65.13,65.07,65.08,78600.0,45.0127,45.0266,44.9851,44.992,78600.0
2014-01-21 14:50:00,65.08,65.1,65.03,65.09,102000.0,44.992,45.0058,44.9574,44.9989,102000.0
2014-01-21 15:00:00,65.09,65.14,65.08,65.09,301600.0,44.9989,45.0335,44.992,44.9989,301600.0
2014-01-21 15:10:00,65.09,65.13,65.08,65.11,86200.0,44.9989,45.0266,44.992,45.0127,86200.0
2014-01-21 15:20:00,65.11,65.13,65.08,65.1,71300.0,45.0127,45.0266,44.992,45.0058,71300.0
2014-01-21 15:30:00,65.11,65.18,65.09,65.18,138800.0,45.0127,45.0611,44.9989,45.0611,138800.0
2014-01-21 15:40:00,65.17,65.21,65.15,65.15,378600.0,45.0542,45.0819,45.0404,45.0404,378600.0
2014-01-21 15:50:00,65.15,65.19,65.13,65.15,1039600.0,45.0404,45.068,45.0266,45.0404,1039600.0
2014-01-22 09:30:00,65.3,65.55,65.14,65.47,222200.0,45.1441,45.3169,45.0335,45.2616,222200.0
2014-01-22 09:40:00,65.47,65.5,65.37,65.5,276500.0,45.2616,45.2824,45.1925,45.2824,276500.0
2014-01-22 09:50:00,65.5,65.58,65.45,65.47,223700.0,45.2824,45.3377,45.2478,45.2616,223700.0
2014-01-22 10:00:00,65.49,65.61,65.47,65.61,120200.0,45.2754,45.3584,45.2616,45.3584,120200.0
2014-01-22 10:10:00,65.61,65.62,65.44,65.47,86200.0,45.3584,45.3653,45.2409,45.2616,86200.0
2014-01-22 10:20:00,65.48,65.61,65.47,65.6,96200.0,45.2685,45.3584,45.2616,45.3515,96200.0
2014-01-22 10:30:00,65.6,65.6,65.51,65.52,111700.0,45.3515,45.3515,45.2893,45.2962,111700.0
2014-01-22 10:40:00,65.51,65.55,65.42,65.42,66900.0,45.2893,45.3169,45.2271,45.2271,66900.0
2014-01-22 10:50:00,65.42,65.46,65.35,65.36,88100.0,45.2271,45.2547,45.1787,45.1856,88100.0
2014-01-22 11:00:00,65.36,65.45,65.36,65.42,69800.0,45.1856,45.2478,45.1856,45.2271,69800.0
2014-01-22 11:10:00,65.42,65.46,65.39,65.45,49500.0,45.2271,45.2547,45.2063,45.2478,49500.0
2014-01-22 11:20:00,65.45,65.53,65.41,65.48,323200.0,45.2478,45.3031,45.2201,45.2685,323200.0
2014-01-22 11:30:00,65.48,65.5,65.41,65.42,80400.0,45.2685,45.2824,45.2201,45.2271,80400.0
2014-01-22 11:40:00,65.42,65.47,65.39,65.42,37500.0,45.2271,45.2616,45.2063,45.2271,37500.0
2014-01-22 11:50:00,65.4,65.45,65.37,65.39,90000.0,45.2132,45.2478,45.1925,45.2063,90000.0
2014-01-22 12:00:00,65.39,65.43,65.37,65.39,70300.0,45.2063,45.234,45.1925,45.2063,70300.0
2014-01-22 12:10:00,65.39,65.46,65.37,65.45,84200.0,45.2063,45.2547,45.1925,45.2478,84200.0
2014-01-22 12:20:00,65.46,65.48,65.43,65.45,34700.0,45.2547,45.2685,45.234,45.2478,34700.0
2014-01-22 12:30:00,65.45,65.48,65.42,65.42,43400.0,45.2478,45.2685,45.2271,45.2271,43400.0
2014-01-22 12:40:00,65.41,65.46,65.4,65.44,84200.0,45.2201,45.2547,45.2132,45.2409,84200.0
2014-01-22 12:50:00,65.44,65.45,65.38,65.41,38600.0,45.2409,45.2478,45.1994,45.2201,38600.0
2014-01-22 13:00:00,65.42,65.44,65.37,65.39,41900.0,45.2271,45.2409,45.1925,45.2063,41900.0
2014-01-22 13:10:00,65.4,65.43,65.39,65.41,86700.0,45.2132,45.234,45.2063,45.2201,86700.0
2014-01-22 13:20:00,65.41,65.43,65.39,65.4,51700.0,45.2201,45.234,45.2063,45.2132,51700.0
2014-01-22 13:30:00,65.41,65.41,65.34,65.36,52200.0,45.2201,45.2201,45.1717,45.1856,52200.0
2014-01-22 13:40:00,65.36,65.38,65.31,65.31,61700.0,45.1856,45.1994,45.151,45.151,61700.0
2014-01-22 13:50:00,65.3,65.39,65.3,65.39,91400.0,45.1441,45.2063,45.1441,45.2063,91400.0
2014-01-22 14:00:00,65.39,65.44,65.38,65.41,109500.0,45.2063,45.2409,45.1994,45.2201,109500.0
2014-01-22 14:10:00,65.41,65.44,65.38,65.43,72100.0,45.2201,45.2409,45.1994,45.234,72100.0
2014-01-22 14:20:00,65.43,65.44,65.34,65.34,126400.0,45.234,45.2409,45.1717,45.1717,126400.0
2014-01-22 14:30:00,65.34,65.39,65.34,65.36,147200.0,45.1717,45.2063,45.1717,45.1856,147200.0
2014-01-22 14:40:00,65.36,65.39,65.32,65.33,143200.0,45.1856,45.2063,45.1579,45.1648,143200.0
2014-01-22 14:50:00,65.33,65.36,65.31,65.35,110500.0,45.1648,45.1856,45.151,45.1787,110500.0
2014-01-22 15:00:00,65.34,65.39,65.33,65.36,80500.0,45.1717,45.2063,45.1648,45.1856,80500.0
2014-01-22 15:10:00,65.36,65.41,65.33,65.39,154700.0,45.1856,45.2201,45.1648,45.2063,154700.0
2014-01-22 15:20:00,65.39,65.4,65.36,65.37,129100.0,45.2063,45.2132,45.1856,45.1925,129100.0
2014-01-22 15:30:00,65.37,65.42,65.37,65.4,125400.0,45.1925,45.2271,45.1925,45.2132,125400.0
2014-01-22 15:40:00,65.41,65.48,65.4,65.43,258800.0,45.2201,45.2685,45.2132,45.234,258800.0
2014-01-22 15:50:00,65.43,65.43,65.37,65.38,838000.0,45.234,45.234,45.1925,45.1994,838000.0
2014-01-23 09:30:00,65.16,65.34,64.52,65.23,299200.0,45.0473,45.1717,44.6049,45.0957,299200.0
2014-01-23 09:40:00,65.22,65.27,65.1,65.25,421000.0,45.0888,45.1234,45.0058,45.1095,421000.0
2014-01-23 09:50:00,65.25,65.36,65.21,65.31,465700.0,45.1095,45.1856,45.0819,45.151,465700.0
2014-01-23 10:00:00,65.32,65.39,65.19,65.29,313800.0,45.1579,45.2063,45.068,45.1372,313800.0
2014-01-23 10:10:00,65.28,65.3,65.2,65.21,183100.0,45.1303,45.1441,45.075,45.0819,183100.0
2014-01-23 10:20:00,65.21,65.27,65.19,65.23,192100.0,45.0819,45.1234,45.068,45.0957,192100.0
2014-01-23 10:30:00,65.24,65.31,65.19,65.28,145900.0,45.1026,45.151,45.068,45.1303,145900.0
2014-01-23 10:40:00,65.28,65.32,65.25,65.31,255500.0,45.1303,45.1579,45.1095,45.151,255500.0
2014-01-23 10:50:00,65.31,65.34,65.26,65.3,262000.0,45.151,45.1717,45.1164,45.1441,262000.0
2014-01-23 11:00:00,65.3,65.31,65.25,65.27,316400.0,45.1441,45.151,45.1095,45.1234,316400.0
2014-01-23 11:10:00,65.28,65.36,65.25,65.36,92000.0,45.1303,45.1856,45.1095,45.1856,92000.0
2014-01-23 11:20:00,65.35,65.36,65.3,65.31,88200.0,45.1787,45.1856,45.1441,45.151,88200.0
2014-01-23 11:30:00,65.31,65.31,65.22,65.24,74100.0,45.151,45.151,45.0888,45.1026,74100.0
2014-01-23 11:40:00,65.24,65.28,65.22,65.23,67300.0,45.1026,45.1303,45.0888,45.0957,67300.0
2014-01-23 11:50:00,65.22,65.23,65.2,65.23,57500.0,45.0888,45.0957,45.075,45.0957,57500.0
2014-01-23 12:00:00,65.23,65.25,65.19,65.21,79100.0,45.0957,45.1095,45.068,45.0819,79100.0
2014-01-23 12:10:00,65.2,65.23,65.18,65.22,95600.0,45.075,45.0957,45.0611,45.0888,95600.0
2014-01-23 12:20:00,65.22,65.24,65.16,65.19,166100.0,45.0888,45.1026,45.0473,45.068,166100.0
2014-01-23 12:30:00,65.18,65.23,65.16,65.22,43800.0,45.0611,45.0957,45.0473,45.0888,43800.0
2014-01-23 12:40:00,65.23,65.27,65.23,65.24,49200.0,45.0957,45.1234,45.0957,45.1026,49200.0
2014-01-23 12:50:00,65.24,65.25,65.17,65.2,56800.0,45.1026,45.1095,45.0542,45.075,56800.0
2014-01-23 13:00:00,65.2,65.22,65.16,65.21,128000.0,45.075,45.0888,45.0473,45.0819,128000.0
2014-01-23 13:10:00,65.22,65.25,65.17,65.21,113600.0,45.0888,45.1095,45.0542,45.0819,113600.0
2014-01-23 13:20:00,65.21,65.23,65.17,65.17,58900.0,45.0819,45.0957,45.0542,45.0542,58900.0
2014-01-23 13:30:00,65.18,65.2,65.16,65.16,78900.0,45.0611,45.075,45.0473,45.0473,78900.0
2014-01-23 13:40:00,65.17,65.19,65.08,65.09,68200.0,45.0542,45.068,44.992,44.9989,68200.0
2014-01-23 13:50:00,65.09,65.09,65.01,65.03,113600.0,44.9989,44.9989,44.9436,44.9574,113600.0
2014-01-23 14:00:00,65.03,65.1,65.03,65.07,160100.0,44.9574,45.0058,44.9574,44.9851,160100.0
2014-01-23 14:10:00,65.08,65.1,65.04,65.05,431900.0,44.992,45.0058,44.9643,44.9713,431900.0
2014-01-23 14:20:00,65.05,65.1,65.05,65.08,252700.0,44.9713,45.0058,44.9713,44.992,252700.0
2014-01-23 14:30:00,65.08,65.11,65.05,65.05,92100.0,44.992,45.0127,44.9713,44.9713,92100.0
2014-01-23 14:40:00,65.05,65.11,65.04,65.1,78300.0,44.9713,45.0127,44.9643,45.0058,78300.0
2014-01-23 14:50:00,65.1,65.17,65.09,65.16,91900.0,45.0058,45.0542,44.9989,45.0473,91900.0
2014-01-23 15:00:00,65.16,65.16,65.11,65.11,164700.0,45.0473,45.0473,45.0127,45.0127,164700.0
2014-01-23 15:10:00,65.11,65.13,65.08,65.11,101900.0,45.0127,45.0266,44.992,45.0127,101900.0
2014-01-23 15:20:00,65.11,65.13,65.08,65.13,329400.0,45.0127,45.0266,44.992,45.0266,329400.0
2014-01-23 15:30:00,65.13,65.21,65.12,65.18,191900.0,45.0266,45.0819,45.0197,45.0611,191900.0
2014-01-23 15:40:00,65.17,65.2,65.14,65.16,315200.0,45.0542,45.075,45.0335,45.0473,315200.0
2014-01-23 15:50:00,65.16,65.23,65.16,65.23,801800.0,45.0473,45.0957,45.0473,45.0957,801800.0
2014-01-24 09:30:00,65.06,65.06,64.71,64.74,421700.0,44.9782,44.9782,44.7362,44.7569,421700.0
2014-01-24 09:40:00,64.74,64.76,64.65,64.73,701900.0,44.7569,44.7708,44.6947,44.75,701900.0
2014-01-24 09:50:00,64.73,64.85,64.68,64.79,376700.0,44.75,44.833,44.7155,44.7915,376700.0
2014-01-24 10:00:00,64.78,64.81,64.7,64.78,225400.0,44.7846,44.8053,44.7293,44.7846,225400.0
2014-01-24 10:10:00,64.77,64.79,64.66,64.71,235400.0,44.7777,44.7915,44.7016,44.7362,235400.0
2014-01-24 10:20:00,64.71,64.77,64.62,64.67,495100.0,44.7362,44.7777,44.674,44.7086,495100.0
2014-01-24 10:30:00,64.67,64.67,64.56,64.57,232100.0,44.7086,44.7086,44.6325,44.6394,232100.0
2014-01-24 10:40:00,64.57,64.6,64.43,64.47,373600.0,44.6394,44.6602,44.5426,44.5703,373600.0
2014-01-24 10:50:00,64.47,64.5,64.45,64.46,278200.0,44.5703,44.591,44.5565,44.5634,278200.0
2014-01-24 11:00:00,64.46,64.55,64.45,64.48,589300.0,44.5634,44.6256,44.5565,44.5772,589300.0
2014-01-24 11:10:00,64.48,64.5,64.37,64.4,389300.0,44.5772,44.591,44.5012,44.5219,389300.0
2014-01-24 11:20:00,64.4,64.41,64.31,64.33,256600.0,44.5219,44.5288,44.4597,44.4735,256600.0
2014-01-24 11:30:00,64.34,64.42,64.28,64.41,250500.0,44.4804,44.5357,44.4389,44.5288,250500.0
2014-01-24 11:40:00,64.42,64.46,64.4,64.42,207400.0,44.5357,44.5634,44.5219,44.5357,207400.0
2014-01-24 11:50:00,64.42,64.56,64.42,64.55,202200.0,44.5357,44.6325,44.5357,44.6256,202200.0
2014-01-24 12:00:00,64.55,64.59,64.5,64.55,418200.0,44.6256,44.6532,44.591,44.6256,418200.0
2014-01-24 12:10:00,64.54,64.68,64.53,64.64,269200.0,44.6187,44.7155,44.6118,44.6878,269200.0
2014-01-24 12:20:00,64.64,64.65,64.56,64.56,384000.0,44.6878,44.6947,44.6325,44.6325,384000.0
2014-01-24 12:30:00,64.56,64.57,64.52,64.57,320800.0,44.6325,44.6394,44.6049,44.6394,320800.0
2014-01-24 12:40:00,64.56,64.56,64.46,64.48,78700.0,44.6325,44.6325,44.5634,44.5772,78700.0
2014-01-24 12:50:00,64.48,64.51,64.43,64.48,98200.0,44.5772,44.5979,44.5426,44.5772,98200.0
2014-01-24 13:00:00,64.48,64.51,64.43,64.49,260600.0,44.5772,44.5979,44.5426,44.5841,260600.0
2014-01-24 13:10:00,64.5,64.5,64.45,64.45,50000.0,44.591,44.591,44.5565,44.5565,50000.0
2014-01-24 13:20:00,64.45,64.52,64.41,64.45,259500.0,44.5565,44.6049,44.5288,44.5565,259500.0
2014-01-24 13:30:00,64.45,64.45,64.41,64.42,111500.0,44.5565,44.5565,44.5288,44.5357,111500.0
2014-01-24 13:40:00,64.42,64.45,64.36,64.4,139200.0,44.5357,44.5565,44.4942,44.5219,139200.0
2014-01-24 13:50:00,64.39,64.47,64.39,64.41,301300.0,44.515,44.5703,44.515,44.5288,301300.0
2014-01-24 14:00:00,64.41,64.41,64.26,64.34,191800.0,44.5288,44.5288,44.4251,44.4804,191800.0
2014-01-24 14:10:00,64.35,64.36,64.27,64.29,111700.0,44.4873,44.4942,44.432,44.4458,111700.0
2014-01-24 14:20:00,64.3,64.31,64.24,64.28,110900.0,44.4528,44.4597,44.4113,44.4389,110900.0
2014-01-24 14:30:00,64.28,64.34,64.28,64.34,68000.0,44.4389,44.4804,44.4389,44.4804,68000.0
2014-01-24 14:40:00,64.34,64.35,64.26,64.3,92400.0,44.4804,44.4873,44.4251,44.4528,92400.0
2014-01-24 14:50:00,64.3,64.31,64.25,64.29,164400.0,44.4528,44.4597,44.4182,44.4458,164400.0
2014-01-24 15:00:00,64.29,64.31,64.23,64.29,150900.0,44.4458,44.4597,44.4044,44.4458,150900.0
2014-01-24 15:10:00,64.29,64.3,64.23,64.25,186600.0,44.4458,44.4528,44.4044,44.4182,186600.0
2014-01-24 15:20:00,64.25,64.31,64.24,64.31,218600.0,44.4182,44.4597,44.4113,44.4597,218600.0
2014-01-24 15:30:00,64.31,64.38,64.3,64.33,450300.0,44.4597,44.5081,44.4528,44.4735,450300.0
2014-01-24 15:40:00,64.34,64.4,64.29,64.31,507800.0,44.4804,44.5219,44.4458,44.4597,507800.0
2014-01-24 15:50:00,64.32,64.41,64.3,64.31,1212900.0,44.4666,44.5288,44.4528,44.4597,1212900.0
2014-01-27 09:30:00,64.24,64.65,64.24,64.65,715300.0,44.4113,44.6947,44.4113,44.6947,715300.0
2014-01-27 09:40:00,64.64,64.73,64.61,64.65,575100.0,44.6878,44.75,44.6671,44.6947,575100.0
2014-01-27 09:50:00,64.63,64.65,64.52,64.55,212000.0,44.6809,44.6947,44.6049,44.6256,212000.0
2014-01-27 10:00:00,64.55,64.56,64.41,64.43,363500.0,44.6256,44.6325,44.5288,44.5426,363500.0
2014-01-27 10:10:00,64.44,64.45,64.34,64.37,220100.0,44.5495,44.5565,44.4804,44.5012,220100.0
2014-01-27 10:20:00,64.37,64.37,64.18,64.18,211800.0,44.5012,44.5012,44.3698,44.3698,211800.0
2014-01-27 10:30:00,64.18,64.29,64.14,64.16,234400.0,44.3698,44.4458,44.3421,44.356,234400.0
2014-01-27 10:40:00,64.16,64.24,64.15,64.22,258700.0,44.356,44.4113,44.3491,44.3975,258700.0
2014-01-27 10:50:00,64.22,64.25,64.15,64.15,192200.0,44.3975,44.4182,44.3491,44.3491,192200.0
2014-01-27 11:00:00,64.15,64.21,64.14,64.16,85100.0,44.3491,44.3905,44.3421,44.356,85100.0
2014-01-27 11:10:00,64.15,64.17,64.08,64.1,175900.0,44.3491,44.3629,44.3007,44.3145,175900.0
2014-01-27 11:20:00,64.1,64.11,64.06,64.06,220800.0,44.3145,44.3214,44.2868,44.2868,220800.0
2014-01-27 11:30:00,64.06,64.07,63.94,64.0,207700.0,44.2868,44.2938,44.2039,44.2454,207700.0
2014-01-27 11:40:00,63.99,64.0,63.94,63.94,71000.0,44.2384,44.2454,44.2039,44.2039,71000.0
2014-01-27 11:50:00,63.94,63.94,63.85,63.86,254200.0,44.2039,44.2039,44.1417,44.1486,254200.0
2014-01-27 12:00:00,63.86,63.96,63.83,63.95,307700.0,44.1486,44.2177,44.1278,44.2108,307700.0
2014-01-27 12:10:00,63.95,63.96,63.88,63.89,98900.0,44.2108,44.2177,44.1624,44.1693,98900.0
2014-01-27 12:20:00,63.89,63.89,63.76,63.78,354700.0,44.1693,44.1693,44.0794,44.0933,354700.0
2014-01-27 12:30:00,63.78,63.78,63.72,63.74,108700.0,44.0933,44.0933,44.0518,44.0656,108700.0
2014-01-27 12:40:00,63.73,63.77,63.7,63.73,128700.0,44.0587,44.0864,44.038,44.0587,128700.0
2014-01-27 12:50:00,63.74,63.74,63.67,63.7,67400.0,44.0656,44.0656,44.0172,44.038,67400.0
2014-01-27 13:00:00,63.7,63.81,63.67,63.8,136800.0,44.038,44.114,44.0172,44.1071,136800.0
2014-01-27 13:10:00,63.81,63.86,63.79,63.85,155100.0,44.114,44.1486,44.1002,44.1417,155100.0
2014-01-27 13:20:00,63.86,63.9,63.83,63.89,158800.0,44.1486,44.1762,44.1278,44.1693,158800.0
2014-01-27 13:30:00,63.89,63.92,63.86,63.9,134600.0,44.1693,44.1901,44.1486,44.1762,134600.0
2014-01-27 13:40:00,63.9,64.07,63.89,64.06,200100.0,44.1762,44.2938,44.1693,44.2868,200100.0
2014-01-27 13:50:00,64.06,64.06,63.95,63.96,190400.0,44.2868,44.2868,44.2108,44.2177,190400.0
2014-01-27 14:00:00,63.96,64.08,63.96,64.01,154900.0,44.2177,44.3007,44.2177,44.2523,154900.0
2014-01-27 14:10:00,64.01,64.12,64.01,64.07,84800.0,44.2523,44.3283,44.2523,44.2938,84800.0
2014-01-27 14:20:00,64.08,64.15,64.08,64.14,63800.0,44.3007,44.3491,44.3007,44.3421,63800.0
2014-01-27 14:30:00,64.15,64.26,64.14,64.25,108700.0,44.3491,44.4251,44.3421,44.4182,108700.0
2014-01-27 14:40:00,64.26,64.29,64.22,64.25,174700.0,44.4251,44.4458,44.3975,44.4182,174700.0
2014-01-27 14:50:00,64.24,64.31,64.24,64.29,98700.0,44.4113,44.4597,44.4113,44.4458,98700.0
2014-01-27 15:00:00,64.28,64.29,64.2,64.2,89300.0,44.4389,44.4458,44.3836,44.3836,89300.0
2014-01-27 15:10:00,64.2,64.22,64.16,64.17,92700.0,44.3836,44.3975,44.356,44.3629,92700.0
2014-01-27 15:20:00,64.16,64.16,64.04,64.04,129700.0,44.356,44.356,44.273,44.273,129700.0
2014-01-27 15:30:00,64.04,64.17,64.03,64.17,263100.0,44.273,44.3629,44.2661,44.3629,263100.0
2014-01-27 15:40:00,64.17,64.19,64.05,64.08,380300.0,44.3629,44.3767,44.2799,44.3007,380300.0
2014-01-27 15:50:00,64.07,64.1,63.95,63.95,1127600.0,44.2938,44.3145,44.2108,44.2108,1127600.0
2014-01-28 09:30:00,64.05,64.45,64.02,64.4,425900.0,44.2799,44.5565,44.2592,44.5219,425900.0
2014-01-28 09:40:00,64.4,64.44,64.3,64.35,282200.0,44.5219,44.5495,44.4528,44.4873,282200.0
2014-01-28 09:50:00,64.34,64.52,64.32,64.51,334000.0,44.4804,44.6049,44.4666,44.5979,334000.0
2014-01-28 10:00:00,64.51,64.58,64.48,64.55,284300.0,44.5979,44.6463,44.5772,44.6256,284300.0
2014-01-28 10:10:00,64.55,64.56,64.47,64.56,194500.0,44.6256,44.6325,44.5703,44.6325,194500.0
2014-01-28 10:20:00,64.55,64.58,64.46,64.5,179200.0,44.6256,44.6463,44.5634,44.591,179200.0
2014-01-28 10:30:00,64.5,64.56,64.44,64.54,218000.0,44.591,44.6325,44.5495,44.6187,218000.0
2014-01-28 10:40:00,64.53,64.54,64.49,64.53,300500.0,44.6118,44.6187,44.5841,44.6118,300500.0
2014-01-28 10:50:00,64.52,64.58,64.48,64.56,149800.0,44.6049,44.6463,44.5772,44.6325,149800.0
2014-01-28 11:00:00,64.55,64.64,64.54,64.56,124600.0,44.6256,44.6878,44.6187,44.6325,124600.0
2014-01-28 11:10:00,64.56,64.58,64.45,64.48,78100.0,44.6325,44.6463,44.5565,44.5772,78100.0
2014-01-28 11:20:00,64.49,64.54,64.48,64.49,75100.0,44.5841,44.6187,44.5772,44.5841,75100.0
2014-01-28 11:30:00,64.49,64.51,64.4,64.43,65000.0,44.5841,44.5979,44.5219,44.5426,65000.0
2014-01-28 11:40:00,64.43,64.44,64.37,64.38,45800.0,44.5426,44.5495,44.5012,44.5081,45800.0
2014-01-28 11:50:00,64.38,64.46,64.38,64.42,88300.0,44.5081,44.5634,44.5081,44.5357,88300.0
2014-01-28 12:00:00,64.42,64.56,64.39,64.56,78400.0,44.5357,44.6325,44.515,44.6325,78400.0
2014-01-28 12:10:00,64.55,64.56,64.5,64.53,53200.0,44.6256,44.6325,44.591,44.6118,53200.0
2014-01-28 12:20:00,64.52,64.56,64.52,64.56,68800.0,44.6049,44.6325,44.6049,44.6325,68800.0
2014-01-28 12:30:00,64.56,64.68,64.56,64.63,183600.0,44.6325,44.7155,44.6325,44.6809,183600.0
2014-01-28 12:40:00,64.64,64.66,64.58,64.58,142600.0,44.6878,44.7016,44.6463,44.6463,142600.0
2014-01-28 12:50:00,64.58,64.6,64.48,64.55,286700.0,44.6463,44.6602,44.5772,44.6256,286700.0
2014-01-28 13:00:00,64.56,64.59,64.5,64.53,113200.0,44.6325,44.6532,44.591,44.6118,113200.0
2014-01-28 13:10:00,64.53,64.59,64.53,64.58,52500.0,44.6118,44.6532,44.6118,44.6463,52500.0
2014-01-28 13:20:00,64.59,64.6,64.57,64.58,70900.0,44.6532,44.6602,44.6394,44.6463,70900.0
2014-01-28 13:30:00,64.57,64.61,64.56,64.57,94700.0,44.6394,44.6671,44.6325,44.6394,94700.0
2014-01-28 13:40:00,64.58,64.64,64.57,64.59,100600.0,44.6463,44.6878,44.6394,44.6532,100600.0
2014-01-28 13:50:00,64.59,64.6,64.56,64.57,38500.0,44.6532,44.6602,44.6325,44.6394,38500.0
2014-01-28 14:00:00,64.56,64.59,64.54,64.59,47900.0,44.6325,44.6532,44.6187,44.6532,47900.0
2014-01-28 14:10:00,64.59,64.59,64.52,64.52,80400.0,44.6532,44.6532,44.6049,44.6049,80400.0
2014-01-28 14:20:00,64.52,64.56,64.52,64.53,89700.0,44.6049,44.6325,44.6049,44.6118,89700.0
2014-01-28 14:30:00,64.53,64.59,64.53,64.58,74600.0,44.6118,44.6532,44.6118,44.6463,74600.0
2014-01-28 14:40:00,64.58,64.59,64.52,64.54,54700.0,44.6463,44.6532,44.6049,44.6187,54700.0
2014-01-28 14:50:00,64.54,64.6,64.54,64.6,217400.0,44.6187,44.6602,44.6187,44.6602,217400.0
2014-01-28 15:00:00,64.6,64.62,64.56,64.58,56200.0,44.6602,44.674,44.6325,44.6463,56200.0
2014-01-28 15:10:00,64.58,64.6,64.56,64.58,61400.0,44.6463,44.6602,44.6325,44.6463,61400.0
2014-01-28 15:20:00,64.58,64.6,64.56,64.59,74300.0,44.6463,44.6602,44.6325,44.6532,74300.0
2014-01-28 15:30:00,64.59,64.65,64.57,64.65,104100.0,44.6532,44.6947,44.6394,44.6947,104100.0
2014-01-28 15:40:00,64.64,64.65,64.59,64.59,271100.0,44.6878,44.6947,44.6532,44.6532,271100.0
2014-01-28 15:50:00,64.59,64.6,64.54,64.56,973300.0,44.6532,44.6602,44.6187,44.6325,973300.0
2014-01-29 09:30:00,64.18,64.54,64.05,64.52,309700.0,44.3698,44.6187,44.2799,44.6049,309700.0
2014-01-29 09:40:00,64.52,64.56,64.32,64.46,250600.0,44.6049,44.6325,44.4666,44.5634,250600.0
2014-01-29 09:50:00,64.47,64.47,64.27,64.28,234700.0,44.5703,44.5703,44.432,44.4389,234700.0
2014-01-29 10:00:00,64.28,64.33,64.24,64.25,310900.0,44.4389,44.4735,44.4113,44.4182,310900.0
2014-01-29 10:10:00,64.26,64.28,64.12,64.14,147000.0,44.4251,44.4389,44.3283,44.3421,147000.0
2014-01-29 10:20:00,64.14,64.16,64.01,64.06,227100.0,44.3421,44.356,44.2523,44.2868,227100.0
2014-01-29 10:30:00,64.06,64.17,64.03,64.12,170500.0,44.2868,44.3629,44.2661,44.3283,170500.0
2014-01-29 10:40:00,64.12,64.21,64.08,64.13,119700.0,44.3283,44.3905,44.3007,44.3352,119700.0
2014-01-29 10:50:00,64.13,64.22,64.13,64.15,116100.0,44.3352,44.3975,44.3352,44.3491,116100.0
2014-01-29 11:00:00,64.15,64.26,64.15,64.23,98800.0,44.3491,44.4251,44.3491,44.4044,98800.0
2014-01-29 11:10:00,64.23,64.25,64.16,64.19,125300.0,44.4044,44.4182,44.356,44.3767,125300.0
2014-01-29 11:20:00,64.2,64.29,64.2,64.27,146000.0,44.3836,44.4458,44.3836,44.432,146000.0
2014-01-29 11:30:00,64.28,64.29,64.22,64.22,68600.0,44.4389,44.4458,44.3975,44.3975,68600.0
2014-01-29 11:40:00,64.23,64.24,64.17,64.22,98700.0,44.4044,44.4113,44.3629,44.3975,98700.0
2014-01-29 11:50:00,64.21,64.24,64.17,64.23,47700.0,44.3905,44.4113,44.3629,44.4044,47700.0
2014-01-29 12:00:00,64.23,64.26,64.17,64.17,47500.0,44.4044,44.4251,44.3629,44.3629,47500.0
2014-01-29 12:10:00,64.17,64.19,64.1,64.12,44500.0,44.3629,44.3767,44.3145,44.3283,44500.0
2014-01-29 12:20:00,64.13,64.18,64.06,64.07,70100.0,44.3352,44.3698,44.2868,44.2938,70100.0
2014-01-29 12:30:00,64.06,64.08,63.99,64.03,136100.0,44.2868,44.3007,44.2384,44.2661,136100.0
2014-01-29 12:40:00,64.02,64.1,64.01,64.1,84800.0,44.2592,44.3145,44.2523,44.3145,84800.0
2014-01-29 12:50:00,64.09,64.12,64.07,64.09,43300.0,44.3076,44.3283,44.2938,44.3076,43300.0
2014-01-29 13:00:00,64.09,64.09,63.99,64.05,78400.0,44.3076,44.3076,44.2384,44.2799,78400.0
2014-01-29 13:10:00,64.05,64.08,63.99,64.04,147400.0,44.2799,44.3007,44.2384,44.273,147400.0
2014-01-29 13:20:00,64.04,64.11,64.03,64.11,139700.0,44.273,44.3214,44.2661,44.3214,139700.0
2014-01-29 13:30:00,64.11,64.18,64.1,64.17,210600.0,44.3214,44.3698,44.3145,44.3629,210600.0
2014-01-29 13:40:00,64.17,64.18,64.12,64.13,190700.0,44.3629,44.3698,44.3283,44.3352,190700.0
2014-01-29 13:50:00,64.14,64.17,64.11,64.11,238200.0,44.3421,44.3629,44.3214,44.3214,238200.0
2014-01-29 14:00:00,64.11,64.2,63.96,64.12,466800.0,44.3214,44.3836,44.2177,44.3283,466800.0
2014-01-29 14:10:00,64.12,64.13,63.92,63.97,445600.0,44.3283,44.3352,44.1901,44.2246,445600.0
2014-01-29 14:20:00,63.97,64.26,63.97,64.23,560000.0,44.2246,44.4251,44.2246,44.4044,560000.0
2014-01-29 14:30:00,64.22,64.32,64.17,64.28,275000.0,44.3975,44.4666,44.3629,44.4389,275000.0
2014-01-29 14:40:00,64.3,64.37,64.28,64.3,197200.0,44.4528,44.5012,44.4389,44.4528,197200.0
2014-01-29 14:50:00,64.31,64.33,64.12,64.12,204400.0,44.4597,44.4735,44.3283,44.3283,204400.0
2014-01-29 15:00:00,64.13,64.17,64.09,64.16,379500.0,44.3352,44.3629,44.3076,44.356,379500.0
2014-01-29 15:10:00,64.16,64.16,64.04,64.06,218700.0,44.356,44.356,44.273,44.2868,218700.0
2014-01-29 15:20:00,64.05,64.2,64.05,64.13,334300.0,44.2799,44.3836,44.2799,44.3352,334300.0
2014-01-29 15:30:00,64.13,64.16,64.07,64.15,341200.0,44.3352,44.356,44.2938,44.3491,341200.0
2014-01-29 15:40:00,64.14,64.27,64.09,64.21,530800.0,44.3421,44.432,44.3076,44.3905,530800.0
2014-01-29 15:50:00,64.2,64.27,64.16,64.23,857200.0,44.3836,44.432,44.356,44.4044,857200.0
2014-01-30 09:30:00,64.49,64.84,64.49,64.78,439900.0,44.5841,44.8261,44.5841,44.7846,439900.0
2014-01-30 09:40:00,64.77,64.8,64.64,64.7,394400.0,44.7777,44.7984,44.6878,44.7293,394400.0
2014-01-30 09:50:00,64.71,64.91,64.71,64.86,283700.0,44.7362,44.8745,44.7362,44.8399,283700.0
2014-01-30 10:00:00,64.85,64.87,64.76,64.76,730300.0,44.833,44.8468,44.7708,44.7708,730300.0
2014-01-30 10:10:00,64.77,64.89,64.76,64.82,398500.0,44.7777,44.8606,44.7708,44.8123,398500.0
2014-01-30 10:20:00,64.83,64.85,64.78,64.8,427300.0,44.8192,44.833,44.7846,44.7984,427300.0
2014-01-30 10:30:00,64.81,64.95,64.79,64.95,183000.0,44.8053,44.9021,44.7915,44.9021,183000.0
2014-01-30 10:40:00,64.95,64.96,64.82,64.83,245200.0,44.9021,44.909,44.8123,44.8192,245200.0
2014-01-30 10:50:00,64.82,64.91,64.82,64.85,142300.0,44.8123,44.8745,44.8123,44.833,142300.0
2014-01-30 11:00:00,64.85,64.86,64.78,64.82,96800.0,44.833,44.8399,44.7846,44.8123,96800.0
2014-01-30 11:10:00,64.83,64.93,64.83,64.93,42300.0,44.8192,44.8883,44.8192,44.8883,42300.0
2014-01-30 11:20:00,64.93,65.01,64.92,64.94,127300.0,44.8883,44.9436,44.8814,44.8952,127300.0
2014-01-30 11:30:00,64.95,65.05,64.95,65.05,100300.0,44.9021,44.9713,44.9021,44.9713,100300.0
2014-01-30 11:40:00,65.05,65.17,65.05,65.15,222900.0,44.9713,45.0542,44.9713,45.0404,222900.0
2014-01-30 11:50:00,65.15,65.24,65.14,65.2,157600.0,45.0404,45.1026,45.0335,45.075,157600.0
2014-01-30 12:00:00,65.21,65.23,65.17,65.18,85100.0,45.0819,45.0957,45.0542,45.0611,85100.0
2014-01-30 12:10:00,65.18,65.19,65.13,65.14,91200.0,45.0611,45.068,45.0266,45.0335,91200.0
2014-01-30 12:20:00,65.14,65.14,65.11,65.12,140800.0,45.0335,45.0335,45.0127,45.0197,140800.0
2014-01-30 12:30:00,65.12,65.18,65.11,65.17,385400.0,45.0197,45.0611,45.0127,45.0542,385400.0
2014-01-30 12:40:00,65.17,65.25,65.16,65.24,220300.0,45.0542,45.1095,45.0473,45.1026,220300.0
2014-01-30 12:50:00,65.24,65.27,65.2,65.2,151800.0,45.1026,45.1234,45.075,45.075,151800.0
2014-01-30 13:00:00,65.2,65.22,65.18,65.2,175500.0,45.075,45.0888,45.0611,45.075,175500.0
2014-01-30 13:10:00,65.19,65.19,65.15,65.18,65700.0,45.068,45.068,45.0404,45.0611,65700.0
2014-01-30 13:20:00,65.17,65.21,65.1,65.1,162900.0,45.0542,45.0819,45.0058,45.0058,162900.0
2014-01-30 13:30:00,65.1,65.14,65.07,65.07,53200.0,45.0058,45.0335,44.9851,44.9851,53200.0
2014-01-30 13:40:00,65.07,65.11,65.04,65.09,90800.0,44.9851,45.0127,44.9643,44.9989,90800.0
2014-01-30 13:50:00,65.09,65.1,65.03,65.05,77000.0,44.9989,45.0058,44.9574,44.9713,77000.0
2014-01-30 14:00:00,65.06,65.06,64.94,64.95,73200.0,44.9782,44.9782,44.8952,44.9021,73200.0
2014-01-30 14:10:00,64.95,64.98,64.89,64.92,109000.0,44.9021,44.9229,44.8606,44.8814,109000.0
2014-01-30 14:20:00,64.92,65.05,64.92,65.05,116300.0,44.8814,44.9713,44.8814,44.9713,116300.0
2014-01-30 14:30:00,65.05,65.09,65.02,65.05,93200.0,44.9713,44.9989,44.9505,44.9713,93200.0
2014-01-30 14:40:00,65.04,65.1,65.01,65.02,59300.0,44.9643,45.0058,44.9436,44.9505,59300.0
2014-01-30 14:50:00,65.01,65.1,65.01,65.1,84100.0,44.9436,45.0058,44.9436,45.0058,84100.0
2014-01-30 15:00:00,65.1,65.21,65.1,65.16,418100.0,45.0058,45.0819,45.0058,45.0473,418100.0
2014-01-30 15:10:00,65.16,65.23,65.15,65.22,239800.0,45.0473,45.0957,45.0404,45.0888,239800.0
2014-01-30 15:20:00,65.21,65.21,65.13,65.14,114600.0,45.0819,45.0819,45.0266,45.0335,114600.0
2014-01-30 15:30:00,65.14,65.14,65.05,65.1,386100.0,45.0335,45.0335,44.9713,45.0058,386100.0
2014-01-30 15:40:00,65.1,65.13,64.99,64.99,559300.0,45.0058,45.0266,44.9298,44.9298,559300.0
2014-01-30 15:50:00,64.99,65.06,64.99,65.04,852400.0,44.9298,44.9782,44.9298,44.9643,852400.0
2014-01-31 09:30:00,64.58,64.78,64.25,64.71,396800.0,44.6463,44.7846,44.4182,44.7362,396800.0
2014-01-31 09:40:00,64.71,64.95,64.58,64.93,380400.0,44.7362,44.9021,44.6463,44.8883,380400.0
2014-01-31 09:50:00,64.93,64.99,64.8,64.91,284100.0,44.8883,44.9298,44.7984,44.8745,284100.0
2014-01-31 10:00:00,64.92,65.29,64.89,65.21,302000.0,44.8814,45.1372,44.8606,45.0819,302000.0
2014-01-31 10:10:00,65.21,65.37,65.2,65.37,327500.0,45.0819,45.1925,45.075,45.1925,327500.0
2014-01-31 10:20:00,65.37,65.37,65.22,65.23,230300.0,45.1925,45.1925,45.0888,45.0957,230300.0
2014-01-31 10:30:00,65.23,65.27,65.21,65.22,191700.0,45.0957,45.1234,45.0819,45.0888,191700.0
2014-01-31 10:40:00,65.22,65.34,65.19,65.33,390400.0,45.0888,45.1717,45.068,45.1648,390400.0
2014-01-31 10:50:00,65.33,65.37,65.26,65.31,185600.0,45.1648,45.1925,45.1164,45.151,185600.0
2014-01-31 11:00:00,65.31,65.47,65.24,65.46,235100.0,45.151,45.2616,45.1026,45.2547,235100.0
2014-01-31 11:10:00,65.46,65.47,65.33,65.33,144500.0,45.2547,45.2616,45.1648,45.1648,144500.0
2014-01-31 11:20:00,65.33,65.42,65.3,65.41,98400.0,45.1648,45.2271,45.1441,45.2201,98400.0
2014-01-31 11:30:00,65.4,65.42,65.28,65.31,78300.0,45.2132,45.2271,45.1303,45.151,78300.0
2014-01-31 11:40:00,65.31,65.37,65.28,65.31,106100.0,45.151,45.1925,45.1303,45.151,106100.0
2014-01-31 11:50:00,65.3,65.36,65.3,65.36,69300.0,45.1441,45.1856,45.1441,45.1856,69300.0
2014-01-31 12:00:00,65.36,65.4,65.34,65.38,181700.0,45.1856,45.2132,45.1717,45.1994,181700.0
2014-01-31 12:10:00,65.39,65.42,65.31,65.32,58800.0,45.2063,45.2271,45.151,45.1579,58800.0
2014-01-31 12:20:00,65.33,65.37,65.28,65.37,193800.0,45.1648,45.1925,45.1303,45.1925,193800.0
2014-01-31 12:30:00,65.37,65.38,65.27,65.34,149100.0,45.1925,45.1994,45.1234,45.1717,149100.0
2014-01-31 12:40:00,65.34,65.43,65.31,65.39,47100.0,45.1717,45.234,45.151,45.2063,47100.0
2014-01-31 12:50:00,65.39,65.4,65.32,65.32,45100.0,45.2063,45.2132,45.1579,45.1579,45100.0
2014-01-31 13:00:00,65.33,65.35,65.28,65.3,110500.0,45.1648,45.1787,45.1303,45.1441,110500.0
2014-01-31 13:10:00,65.3,65.36,65.28,65.3,100200.0,45.1441,45.1856,45.1303,45.1441,100200.0
2014-01-31 13:20:00,65.29,65.36,65.29,65.35,73300.0,45.1372,45.1856,45.1372,45.1787,73300.0
2014-01-31 13:30:00,65.34,65.43,65.34,65.42,140000.0,45.1717,45.234,45.1717,45.2271,140000.0
2014-01-31 13:40:00,65.42,65.51,65.41,65.47,198900.0,45.2271,45.2893,45.2201,45.2616,198900.0
2014-01-31 13:50:00,65.48,65.56,65.47,65.55,260800.0,45.2685,45.3238,45.2616,45.3169,260800.0
2014-01-31 14:00:00,65.56,65.6,65.54,65.57,329400.0,45.3238,45.3515,45.31,45.3308,329400.0
2014-01-31 14:10:00,65.56,65.59,65.53,65.53,174000.0,45.3238,45.3446,45.3031,45.3031,174000.0
2014-01-31 14:20:00,65.53,65.58,65.52,65.57,139400.0,45.3031,45.3377,45.2962,45.3308,139400.0
2014-01-31 14:30:00,65.56,65.59,65.53,65.57,227000.0,45.3238,45.3446,45.3031,45.3308,227000.0
2014-01-31 14:40:00,65.58,65.59,65.56,65.56,266500.0,45.3377,45.3446,45.3238,45.3238,266500.0
2014-01-31 14:50:00,65.57,65.57,65.44,65.49,181500.0,45.3308,45.3308,45.2409,45.2754,181500.0
2014-01-31 15:00:00,65.48,65.48,65.35,65.36,648700.0,45.2685,45.2685,45.1787,45.1856,648700.0
2014-01-31 15:10:00,65.36,65.52,65.35,65.41,439800.0,45.1856,45.2962,45.1787,45.2201,439800.0
2014-01-31 15:20:00,65.41,65.45,65.38,65.41,149000.0,45.2201,45.2478,45.1994,45.2201,149000.0
2014-01-31 15:30:00,65.4,65.46,65.37,65.38,309600.0,45.2132,45.2547,45.1925,45.1994,309600.0
2014-01-31 15:40:00,65.37,65.41,65.26,65.34,426000.0,45.1925,45.2201,45.1164,45.1717,426000.0
2014-01-31 15:50:00,65.34,65.34,65.19,65.29,1388100.0,45.1717,45.1717,45.068,45.1372,1388100.0
2014-02-03 09:30:00,65.26,65.35,64.97,65.07,353400.0,45.1164,45.1787,44.916,44.9851,353400.0
2014-02-03 09:40:00,65.08,65.14,64.84,64.87,441400.0,44.992,45.0335,44.8261,44.8468,441400.0
2014-02-03 09:50:00,64.87,65.1,64.84,65.09,325100.0,44.8468,45.0058,44.8261,44.9989,325100.0
2014-02-03 10:00:00,65.08,65.1,64.83,65.03,558300.0,44.992,45.0058,44.8192,44.9574,558300.0
2014-02-03 10:10:00,65.03,65.05,64.78,64.81,451600.0,44.9574,44.9713,44.7846,44.8053,451600.0
2014-02-03 10:20:00,64.8,64.94,64.78,64.88,280400.0,44.7984,44.8952,44.7846,44.8537,280400.0
2014-02-03 10:30:00,64.88,64.91,64.78,64.88,252500.0,44.8537,44.8745,44.7846,44.8537,252500.0
2014-02-03 10:40:00,64.89,64.89,64.76,64.77,226100.0,44.8606,44.8606,44.7708,44.7777,226100.0
2014-02-03 10:50:00,64.77,64.79,64.63,64.66,345300.0,44.7777,44.7915,44.6809,44.7016,345300.0
2014-02-03 11:00:00,64.66,64.68,64.61,64.63,383500.0,44.7016,44.7155,44.6671,44.6809,383500.0
2014-02-03 11:10:00,64.62,64.67,64.54,64.58,340100.0,44.674,44.7086,44.6187,44.6463,340100.0
2014-02-03 11:20:00,64.57,64.62,64.54,64.56,306900.0,44.6394,44.674,44.6187,44.6325,306900.0
2014-02-03 11:30:00,64.55,64.59,64.5,64.56,260500.0,44.6256,44.6532,44.591,44.6325,260500.0
2014-02-03 11:40:00,64.57,64.58,64.38,64.42,406200.0,44.6394,44.6463,44.5081,44.5357,406200.0
2014-02-03 11:50:00,64.41,64.44,64.29,64.33,330900.0,44.5288,44.5495,44.4458,44.4735,330900.0
2014-02-03 12:00:00,64.33,64.42,64.26,64.42,319000.0,44.4735,44.5357,44.4251,44.5357,319000.0
2014-02-03 12:10:00,64.42,64.57,64.35,64.43,771300.0,44.5357,44.6394,44.4873,44.5426,771300.0
2014-02-03 12:20:00,64.44,64.52,64.33,64.51,265500.0,44.5495,44.6049,44.4735,44.5979,265500.0
2014-02-03 12:30:00,64.52,64.54,64.44,64.45,199800.0,44.6049,44.6187,44.5495,44.5565,199800.0
2014-02-03 12:40:00,64.45,64.51,64.44,64.48,234400.0,44.5565,44.5979,44.5495,44.5772,234400.0
2014-02-03 12:50:00,64.48,64.5,64.39,64.39,140100.0,44.5772,44.591,44.515,44.515,140100.0
2014-02-03 13:00:00,64.39,64.44,64.35,64.41,428900.0,44.515,44.5495,44.4873,44.5288,428900.0
2014-02-03 13:10:00,64.41,64.44,64.3,64.3,344700.0,44.5288,44.5495,44.4528,44.4528,344700.0
2014-02-03 13:20:00,64.31,64.37,64.22,64.25,326300.0,44.4597,44.5012,44.3975,44.4182,326300.0
2014-02-03 13:30:00,64.25,64.29,64.18,64.18,261400.0,44.4182,44.4458,44.3698,44.3698,261400.0
2014-02-03 13:40:00,64.17,64.24,64.06,64.14,256400.0,44.3629,44.4113,44.2868,44.3421,256400.0
2014-02-03 13:50:00,64.14,64.25,64.11,64.17,131200.0,44.3421,44.4182,44.3214,44.3629,131200.0
2014-02-03 14:00:00,64.15,64.32,64.14,64.27,279300.0,44.3491,44.4666,44.3421,44.432,279300.0
2014-02-03 14:10:00,64.26,64.37,64.25,64.37,180300.0,44.4251,44.5012,44.4182,44.5012,180300.0
2014-02-03 14:20:00,64.38,64.38,64.28,64.36,273500.0,44.5081,44.5081,44.4389,44.4942,273500.0
2014-02-03 14:30:00,64.36,64.37,64.21,64.25,108100.0,44.4942,44.5012,44.3905,44.4182,108100.0
2014-02-03 14:40:00,64.25,64.3,64.22,64.26,197400.0,44.4182,44.4528,44.3975,44.4251,197400.0
2014-02-03 14:50:00,64.26,64.27,64.14,64.15,182900.0,44.4251,44.432,44.3421,44.3491,182900.0
2014-02-03 15:00:00,64.15,64.28,64.13,64.28,235300.0,44.3491,44.4389,44.3352,44.4389,235300.0
2014-02-03 15:10:00,64.28,64.3,64.21,64.26,267300.0,44.4389,44.4528,44.3905,44.4251,267300.0
2014-02-03 15:20:00,64.26,64.3,64.17,64.29,498800.0,44.4251,44.4528,44.3629,44.4458,498800.0
2014-02-03 15:30:00,64.3,64.34,64.24,64.27,495200.0,44.4528,44.4804,44.4113,44.432,495200.0
2014-02-03 15:40:00,64.28,64.29,64.13,64.16,792600.0,44.4389,44.4458,44.3352,44.356,792600.0
2014-02-03 15:50:00,64.15,64.3,64.15,64.3,2138500.0,44.3491,44.4528,44.3491,44.4528,2138500.0
2014-02-04 09:30:00,64.43,64.57,64.13,64.32,538400.0,44.5426,44.6394,44.3352,44.4666,538400.0
2014-02-04 09:40:00,64.33,64.44,64.31,64.43,393900.0,44.4735,44.5495,44.4597,44.5426,393900.0
2014-02-04 09:50:00,64.43,64.66,64.43,64.58,225700.0,44.5426,44.7016,44.5426,44.6463,225700.0
2014-02-04 10:00:00,64.6,64.66,64.54,64.55,239400.0,44.6602,44.7016,44.6187,44.6256,239400.0
2014-02-04 10:10:00,64.56,64.62,64.51,64.57,126400.0,44.6325,44.674,44.5979,44.6394,126400.0
2014-02-04 10:20:00,64.57,64.6,64.5,64.55,140700.0,44.6394,44.6602,44.591,44.6256,140700.0
2014-02-04 10:30:00,64.56,64.7,64.56,64.61,156500.0,44.6325,44.7293,44.6325,44.6671,156500.0
2014-02-04 10:40:00,64.62,64.67,64.56,64.58,149900.0,44.674,44.7086,44.6325,44.6463,149900.0
2014-02-04 10:50:00,64.58,64.6,64.49,64.56,157500.0,44.6463,44.6602,44.5841,44.6325,157500.0
2014-02-04 11:00:00,64.55,64.7,64.54,64.67,399900.0,44.6256,44.7293,44.6187,44.7086,399900.0
2014-02-04 11:10:00,64.67,64.69,64.6,64.61,279700.0,44.7086,44.7224,44.6602,44.6671,279700.0
2014-02-04 11:20:00,64.6,64.62,64.56,64.56,188000.0,44.6602,44.674,44.6325,44.6325,188000.0
2014-02-04 11:30:00,64.57,64.61,64.56,64.58,234100.0,44.6394,44.6671,44.6325,44.6463,234100.0
2014-02-04 11:40:00,64.58,64.76,64.56,64.76,245600.0,44.6463,44.7708,44.6325,44.7708,245600.0
2014-02-04 11:50:00,64.76,64.91,64.73,64.9,221400.0,44.7708,44.8745,44.75,44.8676,221400.0
2014-02-04 12:00:00,64.91,65.03,64.9,64.94,490700.0,44.8745,44.9574,44.8676,44.8952,490700.0
2014-02-04 12:10:00,64.93,65.0,64.91,64.95,209100.0,44.8883,44.9367,44.8745,44.9021,209100.0
2014-02-04 12:20:00,64.96,65.08,64.96,65.01,70500.0,44.909,44.992,44.909,44.9436,70500.0
2014-02-04 12:30:00,65.01,65.07,64.96,64.97,57100.0,44.9436,44.9851,44.909,44.916,57100.0
2014-02-04 12:40:00,64.96,65.01,64.95,64.98,69100.0,44.909,44.9436,44.9021,44.9229,69100.0
2014-02-04 12:50:00,64.98,64.99,64.95,64.96,25400.0,44.9229,44.9298,44.9021,44.909,25400.0
2014-02-04 13:00:00,64.97,65.01,64.95,65.0,80100.0,44.916,44.9436,44.9021,44.9367,80100.0
2014-02-04 13:10:00,64.99,65.01,64.86,64.86,100600.0,44.9298,44.9436,44.8399,44.8399,100600.0
2014-02-04 13:20:00,64.86,64.87,64.8,64.86,169800.0,44.8399,44.8468,44.7984,44.8399,169800.0
2014-02-04 13:30:00,64.85,64.89,64.82,64.86,87000.0,44.833,44.8606,44.8123,44.8399,87000.0
2014-02-04 13:40:00,64.86,64.9,64.85,64.86,70200.0,44.8399,44.8676,44.833,44.8399,70200.0
2014-02-04 13:50:00,64.87,64.89,64.72,64.75,148500.0,44.8468,44.8606,44.7431,44.7639,148500.0
2014-02-04 14:00:00,64.75,64.78,64.67,64.77,119600.0,44.7639,44.7846,44.7086,44.7777,119600.0
2014-02-04 14:10:00,64.77,64.87,64.75,64.81,195800.0,44.7777,44.8468,44.7639,44.8053,195800.0
2014-02-04 14:20:00,64.81,64.91,64.8,64.87,143700.0,44.8053,44.8745,44.7984,44.8468,143700.0
2014-02-04 14:30:00,64.87,64.92,64.83,64.83,190600.0,44.8468,44.8814,44.8192,44.8192,190600.0
2014-02-04 14:40:00,64.83,64.91,64.83,64.86,145300.0,44.8192,44.8745,44.8192,44.8399,145300.0
2014-02-04 14:50:00,64.87,64.93,64.84,64.92,84800.0,44.8468,44.8883,44.8261,44.8814,84800.0
2014-02-04 15:00:00,64.93,64.98,64.92,64.98,94200.0,44.8883,44.9229,44.8814,44.9229,94200.0
2014-02-04 15:10:00,64.97,64.98,64.91,64.94,200800.0,44.916,44.9229,44.8745,44.8952,200800.0
2014-02-04 15:20:00,64.95,64.95,64.76,64.78,148500.0,44.9021,44.9021,44.7708,44.7846,148500.0
2014-02-04 15:30:00,64.78,64.93,64.75,64.91,269000.0,44.7846,44.8883,44.7639,44.8745,269000.0
2014-02-04 15:40:00,64.9,64.97,64.85,64.92,596900.0,44.8676,44.916,44.833,44.8814,596900.0
2014-02-04 15:50:00,64.92,65.05,64.89,65.01,2304200.0,44.8814,44.9713,44.8606,44.9436,2304200.0
2014-02-05 09:30:00,64.7,64.96,64.64,64.88,334400.0,44.7293,44.909,44.6878,44.8537,334400.0
2014-02-05 09:40:00,64.86,65.02,64.86,64.92,270100.0,44.8399,44.9505,44.8399,44.8814,270100.0
2014-02-05 09:50:00,64.94,64.97,64.77,64.77,205500.0,44.8952,44.916,44.7777,44.7777,205500.0
2014-02-05 10:00:00,64.78,64.97,64.78,64.93,602700.0,44.7846,44.916,44.7846,44.8883,602700.0
2014-02-05 10:10:00,64.92,64.94,64.79,64.8,266300.0,44.8814,44.8952,44.7915,44.7984,266300.0
2014-02-05 10:20:00,64.8,64.84,64.65,64.73,231800.0,44.7984,44.8261,44.6947,44.75,231800.0
2014-02-05 10:30:00,64.73,64.84,64.69,64.73,146900.0,44.75,44.8261,44.7224,44.75,146900.0
2014-02-05 10:40:00,64.74,64.8,64.64,64.73,329000.0,44.7569,44.7984,44.6878,44.75,329000.0
2014-02-05 10:50:00,64.72,64.79,64.68,64.75,171600.0,44.7431,44.7915,44.7155,44.7639,171600.0
2014-02-05 11:00:00,64.74,64.75,64.62,64.62,111500.0,44.7569,44.7639,44.674,44.674,111500.0
2014-02-05 11:10:00,64.62,64.76,64.62,64.68,121000.0,44.674,44.7708,44.674,44.7155,121000.0
2014-02-05 11:20:00,64.69,64.78,64.67,64.78,212400.0,44.7224,44.7846,44.7086,44.7846,212400.0
2014-02-05 11:30:00,64.77,64.8,64.76,64.76,122900.0,44.7777,44.7984,44.7708,44.7708,122900.0
2014-02-05 11:40:00,64.77,64.9,64.75,64.86,132300.0,44.7777,44.8676,44.7639,44.8399,132300.0
2014-02-05 11:50:00,64.87,64.92,64.86,64.89,85600.0,44.8468,44.8814,44.8399,44.8606,85600.0
2014-02-05 12:00:00,64.87,64.98,64.87,64.96,333400.0,44.8468,44.9229,44.8468,44.909,333400.0
2014-02-05 12:10:00,64.95,64.96,64.91,64.94,248700.0,44.9021,44.909,44.8745,44.8952,248700.0
2014-02-05 12:20:00,64.93,64.95,64.9,64.91,57600.0,44.8883,44.9021,44.8676,44.8745,57600.0
2014-02-05 12:30:00,64.91,64.92,64.87,64.87,51000.0,44.8745,44.8814,44.8468,44.8468,51000.0
2014-02-05 12:40:00,64.87,64.92,64.87,64.92,52100.0,44.8468,44.8814,44.8468,44.8814,52100.0
2014-02-05 12:50:00,64.91,64.95,64.89,64.94,32400.0,44.8745,44.9021,44.8606,44.8952,32400.0
2014-02-05 13:00:00,64.95,65.02,64.94,65.02,49400.0,44.9021,44.9505,44.8952,44.9505,49400.0
2014-02-05 13:10:00,65.01,65.04,64.99,65.0,159200.0,44.9436,44.9643,44.9298,44.9367,159200.0
2014-02-05 13:20:00,64.99,65.0,64.84,64.86,143200.0,44.9298,44.9367,44.8261,44.8399,143200.0
2014-02-05 13:30:00,64.87,64.89,64.86,64.88,58300.0,44.8468,44.8606,44.8399,44.8537,58300.0
2014-02-05 13:40:00,64.88,64.92,64.83,64.84,76100.0,44.8537,44.8814,44.8192,44.8261,76100.0
2014-02-05 13:50:00,64.84,64.88,64.81,64.81,109300.0,44.8261,44.8537,44.8053,44.8053,109300.0
2014-02-05 14:00:00,64.81,64.84,64.75,64.75,201700.0,44.8053,44.8261,44.7639,44.7639,201700.0
2014-02-05 14:10:00,64.75,64.78,64.69,64.69,131100.0,44.7639,44.7846,44.7224,44.7224,131100.0
2014-02-05 14:20:00,64.69,64.74,64.67,64.73,82400.0,44.7224,44.7569,44.7086,44.75,82400.0
2014-02-05 14:30:00,64.73,64.76,64.66,64.67,80100.0,44.75,44.7708,44.7016,44.7086,80100.0
2014-02-05 14:40:00,64.67,64.72,64.66,64.7,73200.0,44.7086,44.7431,44.7016,44.7293,73200.0
2014-02-05 14:50:00,64.7,64.72,64.63,64.66,133200.0,44.7293,44.7431,44.6809,44.7016,133200.0
2014-02-05 15:00:00,64.66,64.76,64.65,64.76,93900.0,44.7016,44.7708,44.6947,44.7708,93900.0
2014-02-05 15:10:00,64.76,64.81,64.74,64.77,96300.0,44.7708,44.8053,44.7569,44.7777,96300.0
2014-02-05 15:20:00,64.78,64.81,64.76,64.81,107200.0,44.7846,44.8053,44.7708,44.8053,107200.0
2014-02-05 15:30:00,64.8,64.84,64.78,64.84,96800.0,44.7984,44.8261,44.7846,44.8261,96800.0
2014-02-05 15:40:00,64.85,64.94,64.82,64.93,212700.0,44.833,44.8952,44.8123,44.8883,212700.0
2014-02-05 15:50:00,64.92,64.95,64.85,64.95,2279300.0,44.8814,44.9021,44.833,44.9021,2279300.0
2014-02-06 09:30:00,65.06,65.25,65.05,65.15,246900.0,44.9782,45.1095,44.9713,45.0404,246900.0
2014-02-06 09:40:00,65.15,65.27,65.12,65.2,299000.0,45.0404,45.1234,45.0197,45.075,299000.0
2014-02-06 09:50:00,65.21,65.42,65.19,65.41,133900.0,45.0819,45.2271,45.068,45.2201,133900.0
2014-02-06 10:00:00,65.43,65.46,65.34,65.42,249800.0,45.234,45.2547,45.1717,45.2271,249800.0
2014-02-06 10:10:00,65.42,65.42,65.3,65.34,114600.0,45.2271,45.2271,45.1441,45.1717,114600.0
2014-02-06 10:20:00,65.34,65.34,65.22,65.25,225700.0,45.1717,45.1717,45.0888,45.1095,225700.0
2014-02-06 10:30:00,65.25,65.26,65.17,65.22,191800.0,45.1095,45.1164,45.0542,45.0888,191800.0
2014-02-06 10:40:00,65.22,65.28,65.21,65.24,324000.0,45.0888,45.1303,45.0819,45.1026,324000.0
2014-02-06 10:50:00,65.25,65.32,65.22,65.31,140200.0,45.1095,45.1579,45.0888,45.151,140200.0
2014-02-06 11:00:00,65.3,65.34,65.27,65.31,120300.0,45.1441,45.1717,45.1234,45.151,120300.0
2014-02-06 11:10:00,65.31,65.35,65.25,65.27,550500.0,45.151,45.1787,45.1095,45.1234,550500.0
2014-02-06 11:20:00,65.27,65.3,65.2,65.2,121200.0,45.1234,45.1441,45.075,45.075,121200.0
2014-02-06 11:30:00,65.21,65.31,65.18,65.2,213800.0,45.0819,45.151,45.0611,45.075,213800.0
2014-02-06 11:40:00,65.19,65.31,65.19,65.31,122200.0,45.068,45.151,45.068,45.151,122200.0
2014-02-06 11:50:00,65.31,65.35,65.29,65.29,87600.0,45.151,45.1787,45.1372,45.1372,87600.0
2014-02-06 12:00:00,65.3,65.39,65.3,65.38,125000.0,45.1441,45.2063,45.1441,45.1994,125000.0
2014-02-06 12:10:00,65.38,65.41,65.34,65.36,139900.0,45.1994,45.2201,45.1717,45.1856,139900.0
2014-02-06 12:20:00,65.37,65.38,65.32,65.34,66400.0,45.1925,45.1994,45.1579,45.1717,66400.0
2014-02-06 12:30:00,65.34,65.36,65.3,65.36,104200.0,45.1717,45.1856,45.1441,45.1856,104200.0
2014-02-06 12:40:00,65.35,65.38,65.29,65.31,126400.0,45.1787,45.1994,45.1372,45.151,126400.0
2014-02-06 12:50:00,65.32,65.33,65.29,65.29,60200.0,45.1579,45.1648,45.1372,45.1372,60200.0
2014-02-06 13:00:00,65.29,65.33,65.28,65.29,55300.0,45.1372,45.1648,45.1303,45.1372,55300.0
2014-02-06 13:10:00,65.28,65.31,65.24,65.27,83000.0,45.1303,45.151,45.1026,45.1234,83000.0
2014-02-06 13:20:00,65.27,65.28,65.21,65.21,79000.0,45.1234,45.1303,45.0819,45.0819,79000.0
2014-02-06 13:30:00,65.22,65.25,65.2,65.22,45300.0,45.0888,45.1095,45.075,45.0888,45300.0
2014-02-06 13:40:00,65.22,65.27,65.22,65.26,43000.0,45.0888,45.1234,45.0888,45.1164,43000.0
2014-02-06 13:50:00,65.26,65.26,65.21,65.22,41500.0,45.1164,45.1164,45.0819,45.0888,41500.0
2014-02-06 14:00:00,65.22,65.28,65.22,65.26,76900.0,45.0888,45.1303,45.0888,45.1164,76900.0
2014-02-06 14:10:00,65.26,65.38,65.25,65.35,150400.0,45.1164,45.1994,45.1095,45.1787,150400.0
2014-02-06 14:20:00,65.36,65.48,65.35,65.48,214100.0,45.1856,45.2685,45.1787,45.2685,214100.0
2014-02-06 14:30:00,65.48,65.48,65.43,65.45,81700.0,45.2685,45.2685,45.234,45.2478,81700.0
2014-02-06 14:40:00,65.44,65.45,65.39,65.4,132200.0,45.2409,45.2478,45.2063,45.2132,132200.0
2014-02-06 14:50:00,65.4,65.43,65.38,65.4,95500.0,45.2132,45.234,45.1994,45.2132,95500.0
2014-02-06 15:00:00,65.41,65.47,65.39,65.46,173800.0,45.2201,45.2616,45.2063,45.2547,173800.0
2014-02-06 15:10:00,65.47,65.47,65.39,65.43,114000.0,45.2616,45.2616,45.2063,45.234,114000.0
2014-02-06 15:20:00,65.43,65.44,65.37,65.4,248700.0,45.234,45.2409,45.1925,45.2132,248700.0
2014-02-06 15:30:00,65.4,65.42,65.35,65.39,231900.0,45.2132,45.2271,45.1787,45.2063,231900.0
2014-02-06 15:40:00,65.4,65.45,65.36,65.36,508200.0,45.2132,45.2478,45.1856,45.1856,508200.0
2014-02-06 15:50:00,65.36,65.45,65.33,65.42,1145700.0,45.1856,45.2478,45.1648,45.2271,1145700.0
2014-02-07 09:30:00,65.73,65.85,65.56,65.84,432200.0,45.4414,45.5243,45.3238,45.5174,432200.0
2014-02-07 09:40:00,65.83,65.93,65.72,65.76,717600.0,45.5105,45.5796,45.4345,45.4621,717600.0
2014-02-07 09:50:00,65.76,65.9,65.69,65.69,680400.0,45.4621,45.5589,45.4137,45.4137,680400.0
2014-02-07 10:00:00,65.7,65.89,65.7,65.73,733800.0,45.4206,45.552,45.4206,45.4414,733800.0
2014-02-07 10:10:00,65.73,65.74,65.44,65.45,552300.0,45.4414,45.4483,45.2409,45.2478,552300.0
2014-02-07 10:20:00,65.45,65.55,65.43,65.49,422400.0,45.2478,45.3169,45.234,45.2754,422400.0
2014-02-07 10:30:00,65.5,65.54,65.46,65.53,238200.0,45.2824,45.31,45.2547,45.3031,238200.0
2014-02-07 10:40:00,65.54,65.55,65.39,65.53,342500.0,45.31,45.3169,45.2063,45.3031,342500.0
2014-02-07 10:50:00,65.54,65.69,65.53,65.64,213000.0,45.31,45.4137,45.3031,45.3791,213000.0
2014-02-07 11:00:00,65.64,65.65,65.58,65.63,66500.0,45.3791,45.3861,45.3377,45.3722,66500.0
2014-02-07 11:10:00,65.64,65.7,65.61,65.63,91900.0,45.3791,45.4206,45.3584,45.3722,91900.0
2014-02-07 11:20:00,65.62,65.67,65.62,65.65,200500.0,45.3653,45.3999,45.3653,45.3861,200500.0
2014-02-07 11:30:00,65.65,65.68,65.64,65.65,361400.0,45.3861,45.4068,45.3791,45.3861,361400.0
2014-02-07 11:40:00,65.66,65.77,65.66,65.76,174700.0,45.393,45.469,45.393,45.4621,174700.0
2014-02-07 11:50:00,65.75,65.78,65.67,65.74,164300.0,45.4552,45.4759,45.3999,45.4483,164300.0
2014-02-07 12:00:00,65.73,65.74,65.65,65.67,76000.0,45.4414,45.4483,45.3861,45.3999,76000.0
2014-02-07 12:10:00,65.67,65.74,65.66,65.73,149500.0,45.3999,45.4483,45.393,45.4414,149500.0
2014-02-07 12:20:00,65.74,65.79,65.74,65.75,70900.0,45.4483,45.4828,45.4483,45.4552,70900.0
2014-02-07 12:30:00,65.76,65.79,65.72,65.75,72100.0,45.4621,45.4828,45.4345,45.4552,72100.0
2014-02-07 12:40:00,65.75,65.77,65.68,65.74,133000.0,45.4552,45.469,45.4068,45.4483,133000.0
2014-02-07 12:50:00,65.73,65.79,65.73,65.78,85400.0,45.4414,45.4828,45.4414,45.4759,85400.0
2014-02-07 13:00:00,65.78,65.79,65.73,65.73,104200.0,45.4759,45.4828,45.4414,45.4414,104200.0
2014-02-07 13:10:00,65.73,65.78,65.73,65.74,97100.0,45.4414,45.4759,45.4414,45.4483,97100.0
2014-02-07 13:20:00,65.75,65.76,65.72,65.74,72900.0,45.4552,45.4621,45.4345,45.4483,72900.0
2014-02-07 13:30:00,65.74,65.77,65.72,65.77,81000.0,45.4483,45.469,45.4345,45.469,81000.0
2014-02-07 13:40:00,65.77,65.83,65.77,65.82,156500.0,45.469,45.5105,45.469,45.5036,156500.0
2014-02-07 13:50:00,65.82,65.88,65.78,65.83,236300.0,45.5036,45.5451,45.4759,45.5105,236300.0
2014-02-07 14:00:00,65.84,65.88,65.83,65.87,133800.0,45.5174,45.5451,45.5105,45.5382,133800.0
2014-02-07 14:10:00,65.86,65.89,65.84,65.87,115100.0,45.5312,45.552,45.5174,45.5382,115100.0
2014-02-07 14:20:00,65.87,65.91,65.86,65.89,74100.0,45.5382,45.5658,45.5312,45.552,74100.0
2014-02-07 14:30:00,65.88,65.93,65.84,65.85,79700.0,45.5451,45.5796,45.5174,45.5243,79700.0
2014-02-07 14:40:00,65.86,65.96,65.84,65.94,143700.0,45.5312,45.6004,45.5174,45.5865,143700.0
2014-02-07 14:50:00,65.93,65.94,65.89,65.91,87700.0,45.5796,45.5865,45.552,45.5658,87700.0
2014-02-07 15:00:00,65.92,65.95,65.91,65.91,218700.0,45.5727,45.5935,45.5658,45.5658,218700.0
2014-02-07 15:10:00,65.92,65.93,65.85,65.88,235400.0,45.5727,45.5796,45.5243,45.5451,235400.0
2014-02-07 15:20:00,65.87,65.9,65.86,65.88,159100.0,45.5382,45.5589,45.5312,45.5451,159100.0
2014-02-07 15:30:00,65.89,65.91,65.87,65.89,509900.0,45.552,45.5658,45.5382,45.552,509900.0
2014-02-07 15:40:00,65.89,65.93,65.85,65.85,477000.0,45.552,45.5796,45.5243,45.5243,477000.0
2014-02-07 15:50:00,65.85,65.91,65.81,65.87,1134700.0,45.5243,45.5658,45.4967,45.5382,1134700.0
2014-02-10 09:30:00,65.96,66.03,65.69,65.93,306000.0,45.6004,45.6488,45.4137,45.5796,306000.0
2014-02-10 09:40:00,65.91,66.1,65.88,66.07,286800.0,45.5658,45.6972,45.5451,45.6764,286800.0
2014-02-10 09:50:00,66.08,66.12,65.95,66.08,294700.0,45.6833,45.711,45.5935,45.6833,294700.0
2014-02-10 10:00:00,66.09,66.17,66.08,66.14,627300.0,45.6902,45.7456,45.6833,45.7248,627300.0
2014-02-10 10:10:00,66.14,66.21,66.11,66.17,640100.0,45.7248,45.7732,45.7041,45.7456,640100.0
2014-02-10 10:20:00,66.17,66.2,66.09,66.18,475700.0,45.7456,45.7663,45.6902,45.7525,475700.0
2014-02-10 10:30:00,66.19,66.2,66.08,66.12,166100.0,45.7594,45.7663,45.6833,45.711,166100.0
2014-02-10 10:40:00,66.12,66.16,66.04,66.08,190900.0,45.711,45.7386,45.6557,45.6833,190900.0
2014-02-10 10:50:00,66.08,66.14,66.06,66.14,232100.0,45.6833,45.7248,45.6695,45.7248,232100.0
2014-02-10 11:00:00,66.13,66.13,66.01,66.06,184600.0,45.7179,45.7179,45.6349,45.6695,184600.0
2014-02-10 11:10:00,66.07,66.12,66.06,66.1,150900.0,45.6764,45.711,45.6695,45.6972,150900.0
2014-02-10 11:20:00,66.1,66.16,66.08,66.14,116100.0,45.6972,45.7386,45.6833,45.7248,116100.0
2014-02-10 11:30:00,66.14,66.17,66.14,66.16,201100.0,45.7248,45.7456,45.7248,45.7386,201100.0
2014-02-10 11:40:00,66.16,66.25,66.15,66.25,118600.0,45.7386,45.8009,45.7317,45.8009,118600.0
2014-02-10 11:50:00,66.25,66.28,66.21,66.23,87000.0,45.8009,45.8216,45.7732,45.787,87000.0
2014-02-10 12:00:00,66.24,66.27,66.22,66.26,69100.0,45.7939,45.8147,45.7801,45.8078,69100.0
2014-02-10 12:10:00,66.26,66.33,66.26,66.31,156500.0,45.8078,45.8562,45.8078,45.8423,156500.0
2014-02-10 12:20:00,66.3,66.35,66.28,66.3,92800.0,45.8354,45.87,45.8216,45.8354,92800.0
2014-02-10 12:30:00,66.3,66.33,66.3,66.31,66600.0,45.8354,45.8562,45.8354,45.8423,66600.0
2014-02-10 12:40:00,66.31,66.31,66.26,66.3,68000.0,45.8423,45.8423,45.8078,45.8354,68000.0
2014-02-10 12:50:00,66.3,66.31,66.26,66.31,75500.0,45.8354,45.8423,45.8078,45.8423,75500.0
2014-02-10 13:00:00,66.31,66.32,66.28,66.28,48200.0,45.8423,45.8493,45.8216,45.8216,48200.0
2014-02-10 13:10:00,66.28,66.3,66.22,66.25,241300.0,45.8216,45.8354,45.7801,45.8009,241300.0
2014-02-10 13:20:00,66.24,66.3,66.23,66.28,82400.0,45.7939,45.8354,45.787,45.8216,82400.0
2014-02-10 13:30:00,66.28,66.35,66.24,66.34,86100.0,45.8216,45.87,45.7939,45.8631,86100.0
2014-02-10 13:40:00,66.35,66.37,66.32,66.34,119100.0,45.87,45.8838,45.8493,45.8631,119100.0
2014-02-10 13:50:00,66.34,66.35,66.31,66.34,90000.0,45.8631,45.87,45.8423,45.8631,90000.0
2014-02-10 14:00:00,66.34,66.4,66.33,66.39,282200.0,45.8631,45.9046,45.8562,45.8976,282200.0
2014-02-10 14:10:00,66.39,66.45,66.39,66.45,300300.0,45.8976,45.9391,45.8976,45.9391,300300.0
2014-02-10 14:20:00,66.44,66.45,66.42,66.44,265900.0,45.9322,45.9391,45.9184,45.9322,265900.0
2014-02-10 14:30:00,66.44,66.46,66.43,66.46,389000.0,45.9322,45.946,45.9253,45.946,389000.0
2014-02-10 14:40:00,66.46,66.49,66.44,66.48,203100.0,45.946,45.9668,45.9322,45.9599,203100.0
2014-02-10 14:50:00,66.48,66.53,66.47,66.53,282900.0,45.9599,45.9944,45.953,45.9944,282900.0
2014-02-10 15:00:00,66.53,66.55,66.49,66.5,288400.0,45.9944,46.0083,45.9668,45.9737,288400.0
2014-02-10 15:10:00,66.51,66.56,66.5,66.56,362500.0,45.9806,46.0152,45.9737,46.0152,362500.0
2014-02-10 15:20:00,66.57,66.57,66.51,66.53,399900.0,46.0221,46.0221,45.9806,45.9944,399900.0
2014-02-10 15:30:00,66.53,66.6,66.53,66.59,321000.0,45.9944,46.0428,45.9944,46.0359,321000.0
2014-02-10 15:40:00,66.59,66.62,66.45,66.52,798100.0,46.0359,46.0567,45.9391,45.9875,798100.0
2014-02-10 15:50:00,66.52,66.53,66.45,66.48,1541600.0,45.9875,45.9944,45.9391,45.9599,1541600.0
2014-02-11 09:30:00,66.6,66.6,66.29,66.38,196700.0,46.0428,46.0428,45.8285,45.8907,196700.0
2014-02-11 09:40:00,66.39,66.43,66.33,66.35,159400.0,45.8976,45.9253,45.8562,45.87,159400.0
2014-02-11 09:50:00,66.36,66.41,66.29,66.35,224700.0,45.8769,45.9115,45.8285,45.87,224700.0
2014-02-11 10:00:00,66.36,66.45,66.32,66.43,152600.0,45.8769,45.9391,45.8493,45.9253,152600.0
2014-02-11 10:10:00,66.42,66.45,66.35,66.39,215300.0,45.9184,45.9391,45.87,45.8976,215300.0
2014-02-11 10:20:00,66.4,66.56,66.4,66.46,258600.0,45.9046,46.0152,45.9046,45.946,258600.0
2014-02-11 10:30:00,66.46,66.55,66.46,66.53,303400.0,45.946,46.0083,45.946,45.9944,303400.0
2014-02-11 10:40:00,66.54,66.56,66.45,66.46,75100.0,46.0013,46.0152,45.9391,45.946,75100.0
2014-02-11 10:50:00,66.45,66.52,66.44,66.5,131600.0,45.9391,45.9875,45.9322,45.9737,131600.0
2014-02-11 11:00:00,66.51,66.56,66.46,66.49,99000.0,45.9806,46.0152,45.946,45.9668,99000.0
2014-02-11 11:10:00,66.49,66.64,66.49,66.63,99300.0,45.9668,46.0705,45.9668,46.0636,99300.0
2014-02-11 11:20:00,66.63,66.72,66.62,66.7,218800.0,46.0636,46.1258,46.0567,46.112,218800.0
2014-02-11 11:30:00,66.69,66.73,66.66,66.72,93500.0,46.105,46.1327,46.0843,46.1258,93500.0
2014-02-11 11:40:00,66.72,66.78,66.69,66.77,197100.0,46.1258,46.1673,46.105,46.1604,197100.0
2014-02-11 11:50:00,66.77,66.85,66.76,66.85,183100.0,46.1604,46.2157,46.1534,46.2157,183100.0
2014-02-11 12:00:00,66.85,66.91,66.85,66.88,177800.0,46.2157,46.2571,46.2157,46.2364,177800.0
2014-02-11 12:10:00,66.87,66.9,66.86,66.89,201300.0,46.2295,46.2502,46.2226,46.2433,201300.0
2014-02-11 12:20:00,66.9,66.96,66.89,66.93,181700.0,46.2502,46.2917,46.2433,46.271,181700.0
2014-02-11 12:30:00,66.93,66.97,66.93,66.94,162100.0,46.271,46.2986,46.271,46.2779,162100.0
2014-02-11 12:40:00,66.94,66.96,66.91,66.95,67700.0,46.2779,46.2917,46.2571,46.2848,67700.0
2014-02-11 12:50:00,66.94,66.96,66.84,66.86,181300.0,46.2779,46.2917,46.2087,46.2226,181300.0
2014-02-11 13:00:00,66.86,66.9,66.86,66.89,287500.0,46.2226,46.2502,46.2226,46.2433,287500.0
2014-02-11 13:10:00,66.9,66.94,66.88,66.92,197600.0,46.2502,46.2779,46.2364,46.2641,197600.0
2014-02-11 13:20:00,66.93,66.98,66.91,66.98,237400.0,46.271,46.3055,46.2571,46.3055,237400.0
2014-02-11 13:30:00,66.98,66.99,66.94,66.95,139200.0,46.3055,46.3124,46.2779,46.2848,139200.0
2014-02-11 13:40:00,66.95,66.96,66.93,66.94,382500.0,46.2848,46.2917,46.271,46.2779,382500.0
2014-02-11 13:50:00,66.95,66.95,66.89,66.9,305300.0,46.2848,46.2848,46.2433,46.2502,305300.0
2014-02-11 14:00:00,66.89,66.94,66.87,66.92,368000.0,46.2433,46.2779,46.2295,46.2641,368000.0
2014-02-11 14:10:00,66.9,66.91,66.84,66.86,226100.0,46.2502,46.2571,46.2087,46.2226,226100.0
2014-02-11 14:20:00,66.86,66.88,66.84,66.86,187200.0,46.2226,46.2364,46.2087,46.2226,187200.0
2014-02-11 14:30:00,66.86,66.89,66.83,66.85,108200.0,46.2226,46.2433,46.2018,46.2157,108200.0
2014-02-11 14:40:00,66.85,66.9,66.84,66.9,195100.0,46.2157,46.2502,46.2087,46.2502,195100.0
2014-02-11 14:50:00,66.89,66.9,66.87,66.89,152800.0,46.2433,46.2502,46.2295,46.2433,152800.0
2014-02-11 15:00:00,66.89,66.93,66.89,66.93,202900.0,46.2433,46.271,46.2433,46.271,202900.0
2014-02-11 15:10:00,66.93,66.93,66.89,66.9,314200.0,46.271,46.271,46.2433,46.2502,314200.0
2014-02-11 15:20:00,66.9,66.91,66.78,66.8,250500.0,46.2502,46.2571,46.1673,46.1811,250500.0
2014-02-11 15:30:00,66.8,66.81,66.75,66.76,547000.0,46.1811,46.188,46.1465,46.1534,547000.0
2014-02-11 15:40:00,66.75,66.76,66.72,66.73,482400.0,46.1465,46.1534,46.1258,46.1327,482400.0
2014-02-11 15:50:00,66.73,66.75,66.7,66.74,990200.0,46.1327,46.1465,46.112,46.1396,990200.0
2014-02-12 09:30:00,66.91,66.91,66.65,66.76,181600.0,46.2571,46.2571,46.0774,46.1534,181600.0
2014-02-12 09:40:00,66.76,66.84,66.74,66.81,89700.0,46.1534,46.2087,46.1396,46.188,89700.0
2014-02-12 09:50:00,66.82,66.9,66.76,66.89,119400.0,46.1949,46.2502,46.1534,46.2433,119400.0
2014-02-12 10:00:00,66.89,66.9,66.77,66.78,377800.0,46.2433,46.2502,46.1604,46.1673,377800.0
2014-02-12 10:10:00,66.78,66.79,66.59,66.59,92900.0,46.1673,46.1742,46.0359,46.0359,92900.0
2014-02-12 10:20:00,66.59,66.69,66.5,66.67,277900.0,46.0359,46.105,45.9737,46.0912,277900.0
2014-02-12 10:30:00,66.68,66.7,66.61,66.69,106000.0,46.0981,46.112,46.0497,46.105,106000.0
2014-02-12 10:40:00,66.68,66.68,66.53,66.63,395000.0,46.0981,46.0981,45.9944,46.0636,395000.0
2014-02-12 10:50:00,66.64,66.74,66.62,66.7,421500.0,46.0705,46.1396,46.0567,46.112,421500.0
2014-02-12 11:00:00,66.7,66.73,66.67,66.72,161200.0,46.112,46.1327,46.0912,46.1258,161200.0
2014-02-12 11:10:00,66.73,66.74,66.69,66.7,95400.0,46.1327,46.1396,46.105,46.112,95400.0
2014-02-12 11:20:00,66.71,66.73,66.59,66.59,220300.0,46.1189,46.1327,46.0359,46.0359,220300.0
2014-02-12 11:30:00,66.59,66.61,66.55,66.57,131100.0,46.0359,46.0497,46.0083,46.0221,131100.0
2014-02-12 11:40:00,66.57,66.57,66.48,66.49,179700.0,46.0221,46.0221,45.9599,45.9668,179700.0
2014-02-12 11:50:00,66.49,66.5,66.46,66.49,88900.0,45.9668,45.9737,45.946,45.9668,88900.0
2014-02-12 12:00:00,66.48,66.58,66.46,66.58,131000.0,45.9599,46.029,45.946,46.029,131000.0
2014-02-12 12:10:00,66.57,66.63,66.56,66.62,87500.0,46.0221,46.0636,46.0152,46.0567,87500.0
2014-02-12 12:20:00,66.61,66.64,66.58,66.61,64300.0,46.0497,46.0705,46.029,46.0497,64300.0
2014-02-12 12:30:00,66.61,66.64,66.6,66.62,70800.0,46.0497,46.0705,46.0428,46.0567,70800.0
2014-02-12 12:40:00,66.62,66.66,66.61,66.63,69100.0,46.0567,46.0843,46.0497,46.0636,69100.0
2014-02-12 12:50:00,66.64,66.67,66.6,66.65,71800.0,46.0705,46.0912,46.0428,46.0774,71800.0
2014-02-12 13:00:00,66.66,66.69,66.66,66.67,79100.0,46.0843,46.105,46.0843,46.0912,79100.0
2014-02-12 13:10:00,66.68,66.74,66.66,66.74,111000.0,46.0981,46.1396,46.0843,46.1396,111000.0
2014-02-12 13:20:00,66.74,66.77,66.7,66.75,82900.0,46.1396,46.1604,46.112,46.1465,82900.0
2014-02-12 13:30:00,66.76,66.79,66.73,66.73,63700.0,46.1534,46.1742,46.1327,46.1327,63700.0
2014-02-12 13:40:00,66.74,66.75,66.71,66.72,69200.0,46.1396,46.1465,46.1189,46.1258,69200.0
2014-02-12 13:50:00,66.74,66.76,66.72,66.74,42200.0,46.1396,46.1534,46.1258,46.1396,42200.0
2014-02-12 14:00:00,66.74,66.78,66.73,66.76,117600.0,46.1396,46.1673,46.1327,46.1534,117600.0
2014-02-12 14:10:00,66.76,66.76,66.69,66.72,102600.0,46.1534,46.1534,46.105,46.1258,102600.0
2014-02-12 14:20:00,66.73,66.74,66.7,66.7,89400.0,46.1327,46.1396,46.112,46.112,89400.0
2014-02-12 14:30:00,66.7,66.71,66.59,66.6,99600.0,46.112,46.1189,46.0359,46.0428,99600.0
2014-02-12 14:40:00,66.61,66.63,66.58,66.59,84000.0,46.0497,46.0636,46.029,46.0359,84000.0
2014-02-12 14:50:00,66.59,66.64,66.57,66.63,84500.0,46.0359,46.0705,46.0221,46.0636,84500.0
2014-02-12 15:00:00,66.64,66.67,66.61,66.67,88400.0,46.0705,46.0912,46.0497,46.0912,88400.0
2014-02-12 15:10:00,66.67,66.72,66.63,66.71,89700.0,46.0912,46.1258,46.0636,46.1189,89700.0
2014-02-12 15:20:00,66.72,66.73,66.69,66.7,124500.0,46.1258,46.1327,46.105,46.112,124500.0
2014-02-12 15:30:00,66.7,66.71,66.63,66.63,170100.0,46.112,46.1189,46.0636,46.0636,170100.0
2014-02-12 15:40:00,66.63,66.76,66.63,66.71,201600.0,46.0636,46.1534,46.0636,46.1189,201600.0
2014-02-12 15:50:00,66.7,66.78,66.67,66.76,634000.0,46.112,46.1673,46.0912,46.1534,634000.0
2014-02-13 09:30:00,66.52,66.78,66.39,66.77,580800.0,45.9875,46.1673,45.8976,46.1604,580800.0
2014-02-13 09:40:00,66.78,66.93,66.71,66.93,293100.0,46.1673,46.271,46.1189,46.271,293100.0
2014-02-13 09:50:00,66.93,67.11,66.92,66.98,417800.0,46.271,46.3954,46.2641,46.3055,417800.0
2014-02-13 10:00:00,66.99,67.09,66.97,67.09,701300.0,46.3124,46.3816,46.2986,46.3816,701300.0
2014-02-13 10:10:00,67.09,67.21,67.08,67.16,313500.0,46.3816,46.4645,46.3747,46.43,313500.0
2014-02-13 10:20:00,67.16,67.18,67.07,67.09,162100.0,46.43,46.4438,46.3678,46.3816,162100.0
2014-02-13 10:30:00,67.09,67.09,67.0,67.04,160600.0,46.3816,46.3816,46.3194,46.347,160600.0
2014-02-13 10:40:00,67.04,67.07,67.01,67.03,116700.0,46.347,46.3678,46.3263,46.3401,116700.0
2014-02-13 10:50:00,67.02,67.13,67.0,67.13,174700.0,46.3332,46.4092,46.3194,46.4092,174700.0
2014-02-13 11:00:00,67.13,67.14,67.06,67.11,136100.0,46.4092,46.4161,46.3608,46.3954,136100.0
2014-02-13 11:10:00,67.11,67.18,67.06,67.16,155900.0,46.3954,46.4438,46.3608,46.43,155900.0
2014-02-13 11:20:00,67.17,67.2,67.14,67.16,128200.0,46.4369,46.4576,46.4161,46.43,128200.0
2014-02-13 11:30:00,67.15,67.2,67.11,67.12,179100.0,46.4231,46.4576,46.3954,46.4023,179100.0
2014-02-13 11:40:00,67.12,67.16,67.11,67.15,142900.0,46.4023,46.43,46.3954,46.4231,142900.0
2014-02-13 11:50:00,67.14,67.18,67.12,67.14,60300.0,46.4161,46.4438,46.4023,46.4161,60300.0
2014-02-13 12:00:00,67.13,67.14,67.07,67.08,58500.0,46.4092,46.4161,46.3678,46.3747,58500.0
2014-02-13 12:10:00,67.07,67.14,67.06,67.09,62900.0,46.3678,46.4161,46.3608,46.3816,62900.0
2014-02-13 12:20:00,67.09,67.12,67.05,67.12,60700.0,46.3816,46.4023,46.3539,46.4023,60700.0
2014-02-13 12:30:00,67.13,67.16,67.12,67.15,85500.0,46.4092,46.43,46.4023,46.4231,85500.0
2014-02-13 12:40:00,67.15,67.18,67.12,67.15,51900.0,46.4231,46.4438,46.4023,46.4231,51900.0
2014-02-13 12:50:00,67.14,67.17,67.1,67.15,189300.0,46.4161,46.4369,46.3885,46.4231,189300.0
2014-02-13 13:00:00,67.15,67.2,67.15,67.18,61500.0,46.4231,46.4576,46.4231,46.4438,61500.0
2014-02-13 13:10:00,67.18,67.24,67.16,67.22,152600.0,46.4438,46.4853,46.43,46.4715,152600.0
2014-02-13 13:20:00,67.23,67.24,67.19,67.23,148800.0,46.4784,46.4853,46.4507,46.4784,148800.0
2014-02-13 13:30:00,67.23,67.25,67.2,67.25,138600.0,46.4784,46.4922,46.4576,46.4922,138600.0
2014-02-13 13:40:00,67.25,67.3,67.25,67.27,359300.0,46.4922,46.5268,46.4922,46.506,359300.0
2014-02-13 13:50:00,67.28,67.31,67.27,67.3,155200.0,46.5129,46.5337,46.506,46.5268,155200.0
2014-02-13 14:00:00,67.31,67.37,67.3,67.34,144800.0,46.5337,46.5752,46.5268,46.5544,144800.0
2014-02-13 14:10:00,67.33,67.34,67.25,67.25,112200.0,46.5475,46.5544,46.4922,46.4922,112200.0
2014-02-13 14:20:00,67.25,67.26,67.19,67.2,115200.0,46.4922,46.4991,46.4507,46.4576,115200.0
2014-02-13 14:30:00,67.19,67.25,67.18,67.25,72000.0,46.4507,46.4922,46.4438,46.4922,72000.0
2014-02-13 14:40:00,67.25,67.28,67.22,67.28,92700.0,46.4922,46.5129,46.4715,46.5129,92700.0
2014-02-13 14:50:00,67.28,67.3,67.26,67.29,142600.0,46.5129,46.5268,46.4991,46.5198,142600.0
2014-02-13 15:00:00,67.29,67.32,67.25,67.25,139800.0,46.5198,46.5406,46.4922,46.4922,139800.0
2014-02-13 15:10:00,67.25,67.26,67.2,67.2,120200.0,46.4922,46.4991,46.4576,46.4576,120200.0
2014-02-13 15:20:00,67.2,67.21,67.14,67.14,278900.0,46.4576,46.4645,46.4161,46.4161,278900.0
2014-02-13 15:30:00,67.15,67.2,67.14,67.2,302100.0,46.4231,46.4576,46.4161,46.4576,302100.0
2014-02-13 15:40:00,67.19,67.2,67.12,67.13,465600.0,46.4507,46.4576,46.4023,46.4092,465600.0
2014-02-13 15:50:00,67.13,67.16,67.06,67.06,1647900.0,46.4092,46.43,46.3608,46.3608,1647900.0
2014-02-14 09:30:00,67.0,67.2,66.97,67.18,128400.0,46.3194,46.4576,46.2986,46.4438,128400.0
2014-02-14 09:40:00,67.17,67.19,67.04,67.17,149300.0,46.4369,46.4507,46.347,46.4369,149300.0
2014-02-14 09:50:00,67.16,67.24,66.97,67.2,178100.0,46.43,46.4853,46.2986,46.4576,178100.0
2014-02-14 10:00:00,67.2,67.21,67.07,67.1,295500.0,46.4576,46.4645,46.3678,46.3885,295500.0
2014-02-14 10:10:00,67.1,67.25,67.1,67.11,213200.0,46.3885,46.4922,46.3885,46.3954,213200.0
2014-02-14 10:20:00,67.12,67.18,67.1,67.16,165200.0,46.4023,46.4438,46.3885,46.43,165200.0
2014-02-14 10:30:00,67.16,67.23,67.15,67.19,952200.0,46.43,46.4784,46.4231,46.4507,952200.0
2014-02-14 10:40:00,67.19,67.29,67.19,67.29,154100.0,46.4507,46.5198,46.4507,46.5198,154100.0
2014-02-14 10:50:00,67.29,67.31,67.24,67.25,52500.0,46.5198,46.5337,46.4853,46.4922,52500.0
2014-02-14 11:00:00,67.25,67.29,67.23,67.28,71300.0,46.4922,46.5198,46.4784,46.5129,71300.0
2014-02-14 11:10:00,67.28,67.35,67.28,67.3,97800.0,46.5129,46.5613,46.5129,46.5268,97800.0
2014-02-14 11:20:00,67.29,67.32,67.25,67.25,220800.0,46.5198,46.5406,46.4922,46.4922,220800.0
2014-02-14 11:30:00,67.25,67.28,67.24,67.26,72200.0,46.4922,46.5129,46.4853,46.4991,72200.0
2014-02-14 11:40:00,67.26,67.27,67.21,67.22,68900.0,46.4991,46.506,46.4645,46.4715,68900.0
2014-02-14 11:50:00,67.22,67.22,67.17,67.19,62900.0,46.4715,46.4715,46.4369,46.4507,62900.0
2014-02-14 12:00:00,67.2,67.21,67.15,67.15,44000.0,46.4576,46.4645,46.4231,46.4231,44000.0
2014-02-14 12:10:00,67.15,67.17,67.15,67.17,52400.0,46.4231,46.4369,46.4231,46.4369,52400.0
2014-02-14 12:20:00,67.17,67.19,67.16,67.17,51500.0,46.4369,46.4507,46.43,46.4369,51500.0
2014-02-14 12:30:00,67.17,67.18,67.14,67.15,65900.0,46.4369,46.4438,46.4161,46.4231,65900.0
2014-02-14 12:40:00,67.16,67.23,67.16,67.21,444400.0,46.43,46.4784,46.43,46.4645,444400.0
2014-02-14 12:50:00,67.21,67.25,67.2,67.25,80700.0,46.4645,46.4922,46.4576,46.4922,80700.0
2014-02-14 13:00:00,67.24,67.25,67.22,67.25,31300.0,46.4853,46.4922,46.4715,46.4922,31300.0
2014-02-14 13:10:00,67.25,67.29,67.25,67.28,33900.0,46.4922,46.5198,46.4922,46.5129,33900.0
2014-02-14 13:20:00,67.28,67.33,67.27,67.31,190300.0,46.5129,46.5475,46.506,46.5337,190300.0
2014-02-14 13:30:00,67.31,67.34,67.3,67.34,83200.0,46.5337,46.5544,46.5268,46.5544,83200.0
2014-02-14 13:40:00,67.34,67.34,67.28,67.31,182700.0,46.5544,46.5544,46.5129,46.5337,182700.0
2014-02-14 13:50:00,67.3,67.34,67.3,67.34,58400.0,46.5268,46.5544,46.5268,46.5544,58400.0
2014-02-14 14:00:00,67.34,67.37,67.33,67.33,114100.0,46.5544,46.5752,46.5475,46.5475,114100.0
2014-02-14 14:10:00,67.33,67.39,67.33,67.37,74800.0,46.5475,46.589,46.5475,46.5752,74800.0
2014-02-14 14:20:00,67.38,67.41,67.37,67.38,77100.0,46.5821,46.6028,46.5752,46.5821,77100.0
2014-02-14 14:30:00,67.38,67.38,67.36,67.38,54900.0,46.5821,46.5821,46.5682,46.5821,54900.0
2014-02-14 14:40:00,67.38,67.4,67.35,67.4,41000.0,46.5821,46.5959,46.5613,46.5959,41000.0
2014-02-14 14:50:00,67.4,67.4,67.36,67.36,141600.0,46.5959,46.5959,46.5682,46.5682,141600.0
2014-02-14 15:00:00,67.35,67.38,67.34,67.35,73500.0,46.5613,46.5821,46.5544,46.5613,73500.0
2014-02-14 15:10:00,67.35,67.37,67.27,67.27,225800.0,46.5613,46.5752,46.506,46.506,225800.0
2014-02-14 15:20:00,67.27,67.34,67.25,67.34,111700.0,46.506,46.5544,46.4922,46.5544,111700.0
2014-02-14 15:30:00,67.34,67.37,67.34,67.36,211500.0,46.5544,46.5752,46.5544,46.5682,211500.0
2014-02-14 15:40:00,67.36,67.36,67.29,67.29,306500.0,46.5682,46.5682,46.5198,46.5198,306500.0
2014-02-14 15:50:00,67.29,67.31,67.26,67.3,586400.0,46.5198,46.5337,46.4991,46.5268,586400.0
2014-02-18 09:30:00,67.42,67.5,67.12,67.26,407300.0,46.6097,46.665,46.4023,46.4991,407300.0
2014-02-18 09:40:00,67.25,67.4,67.09,67.4,149800.0,46.4922,46.5959,46.3816,46.5959,149800.0
2014-02-18 09:50:00,67.4,67.44,67.27,67.29,104400.0,46.5959,46.6235,46.506,46.5198,104400.0
2014-02-18 10:00:00,67.28,67.35,67.25,67.35,130800.0,46.5129,46.5613,46.4922,46.5613,130800.0
2014-02-18 10:10:00,67.34,67.34,67.14,67.15,115100.0,46.5544,46.5544,46.4161,46.4231,115100.0
2014-02-18 10:20:00,67.15,67.16,67.04,67.12,229000.0,46.4231,46.43,46.347,46.4023,229000.0
2014-02-18 10:30:00,67.13,67.15,67.0,67.02,140900.0,46.4092,46.4231,46.3194,46.3332,140900.0
2014-02-18 10:40:00,67.03,67.14,67.02,67.13,230100.0,46.3401,46.4161,46.3332,46.4092,230100.0
2014-02-18 10:50:00,67.13,67.2,67.1,67.18,95200.0,46.4092,46.4576,46.3885,46.4438,95200.0
2014-02-18 11:00:00,67.18,67.23,67.16,67.21,78000.0,46.4438,46.4784,46.43,46.4645,78000.0
2014-02-18 11:10:00,67.21,67.42,67.21,67.42,64200.0,46.4645,46.6097,46.4645,46.6097,64200.0
2014-02-18 11:20:00,67.42,67.42,67.28,67.34,179600.0,46.6097,46.6097,46.5129,46.5544,179600.0
2014-02-18 11:30:00,67.35,67.44,67.34,67.44,107100.0,46.5613,46.6235,46.5544,46.6235,107100.0
2014-02-18 11:40:00,67.44,67.53,67.44,67.45,170400.0,46.6235,46.6858,46.6235,46.6305,170400.0
2014-02-18 11:50:00,67.45,67.45,67.31,67.31,113400.0,46.6305,46.6305,46.5337,46.5337,113400.0
2014-02-18 12:00:00,67.32,67.4,67.31,67.35,62500.0,46.5406,46.5959,46.5337,46.5613,62500.0
2014-02-18 12:10:00,67.35,67.41,67.35,67.37,79500.0,46.5613,46.6028,46.5613,46.5752,79500.0
2014-02-18 12:20:00,67.38,67.44,67.37,67.42,31600.0,46.5821,46.6235,46.5752,46.6097,31600.0
2014-02-18 12:30:00,67.42,67.46,67.42,67.43,21800.0,46.6097,46.6374,46.6097,46.6166,21800.0
2014-02-18 12:40:00,67.44,67.44,67.38,67.39,41700.0,46.6235,46.6235,46.5821,46.589,41700.0
2014-02-18 12:50:00,67.39,67.4,67.35,67.38,35300.0,46.589,46.5959,46.5613,46.5821,35300.0
2014-02-18 13:00:00,67.39,67.42,67.37,67.38,30000.0,46.589,46.6097,46.5752,46.5821,30000.0
2014-02-18 13:10:00,67.39,67.43,67.38,67.4,40600.0,46.589,46.6166,46.5821,46.5959,40600.0
2014-02-18 13:20:00,67.4,67.42,67.38,67.41,52000.0,46.5959,46.6097,46.5821,46.6028,52000.0
2014-02-18 13:30:00,67.4,67.43,67.37,67.42,130500.0,46.5959,46.6166,46.5752,46.6097,130500.0
2014-02-18 13:40:00,67.42,67.44,67.36,67.38,134400.0,46.6097,46.6235,46.5682,46.5821,134400.0
2014-02-18 13:50:00,67.38,67.41,67.37,67.39,107900.0,46.5821,46.6028,46.5752,46.589,107900.0
2014-02-18 14:00:00,67.39,67.41,67.36,67.37,69900.0,46.589,46.6028,46.5682,46.5752,69900.0
2014-02-18 14:10:00,67.38,67.44,67.37,67.42,86900.0,46.5821,46.6235,46.5752,46.6097,86900.0
2014-02-18 14:20:00,67.41,67.41,67.36,67.36,75500.0,46.6028,46.6028,46.5682,46.5682,75500.0
2014-02-18 14:30:00,67.37,67.4,67.36,67.39,76000.0,46.5752,46.5959,46.5682,46.589,76000.0
2014-02-18 14:40:00,67.39,67.43,67.39,67.43,88800.0,46.589,46.6166,46.589,46.6166,88800.0
2014-02-18 14:50:00,67.43,67.44,67.39,67.4,104800.0,46.6166,46.6235,46.589,46.5959,104800.0
2014-02-18 15:00:00,67.4,67.43,67.39,67.42,175300.0,46.5959,46.6166,46.589,46.6097,175300.0
2014-02-18 15:10:00,67.43,67.45,67.42,67.45,83000.0,46.6166,46.6305,46.6097,46.6305,83000.0
2014-02-18 15:20:00,67.45,67.57,67.44,67.57,325500.0,46.6305,46.7134,46.6235,46.7134,325500.0
2014-02-18 15:30:00,67.57,67.62,67.56,67.62,426600.0,46.7134,46.748,46.7065,46.748,426600.0
2014-02-18 15:40:00,67.62,67.64,67.56,67.59,594300.0,46.748,46.7618,46.7065,46.7272,594300.0
2014-02-18 15:50:00,67.59,67.7,67.55,67.69,3694400.0,46.7272,46.8033,46.6996,46.7964,3694400.0
2014-02-19 09:30:00,67.5,67.86,67.45,67.8,238100.0,46.665,46.9139,46.6305,46.8724,238100.0
2014-02-19 09:40:00,67.79,67.83,67.68,67.82,128900.0,46.8655,46.8932,46.7895,46.8863,128900.0
2014-02-19 09:50:00,67.81,67.87,67.79,67.85,177400.0,46.8793,46.9208,46.8655,46.907,177400.0
2014-02-19 10:00:00,67.86,67.94,67.81,67.94,157800.0,46.9139,46.9692,46.8793,46.9692,157800.0
2014-02-19 10:10:00,67.93,68.07,67.93,68.04,316700.0,46.9623,47.0591,46.9623,47.0383,316700.0
2014-02-19 10:20:00,68.05,68.16,68.03,68.13,311700.0,47.0453,47.1213,47.0314,47.1006,311700.0
2014-02-19 10:30:00,68.13,68.13,68.02,68.04,332100.0,47.1006,47.1006,47.0245,47.0383,332100.0
2014-02-19 10:40:00,68.04,68.06,67.97,67.97,136300.0,47.0383,47.0522,46.99,46.99,136300.0
2014-02-19 10:50:00,67.97,68.01,67.96,68.01,274000.0,46.99,47.0176,46.983,47.0176,274000.0
2014-02-19 11:00:00,68.01,68.04,67.99,68.02,254800.0,47.0176,47.0383,47.0038,47.0245,254800.0
2014-02-19 11:10:00,68.02,68.08,67.99,68.07,258800.0,47.0245,47.066,47.0038,47.0591,258800.0
2014-02-19 11:20:00,68.06,68.14,68.06,68.08,196900.0,47.0522,47.1075,47.0522,47.066,196900.0
2014-02-19 11:30:00,68.08,68.09,68.02,68.06,212800.0,47.066,47.0729,47.0245,47.0522,212800.0
2014-02-19 11:40:00,68.06,68.15,68.04,68.13,214800.0,47.0522,47.1144,47.0383,47.1006,214800.0
2014-02-19 11:50:00,68.13,68.19,68.03,68.03,165600.0,47.1006,47.142,47.0314,47.0314,165600.0
2014-02-19 12:00:00,68.03,68.1,67.98,68.06,327200.0,47.0314,47.0798,46.9969,47.0522,327200.0
2014-02-19 12:10:00,68.06,68.1,67.97,68.0,413400.0,47.0522,47.0798,46.99,47.0107,413400.0
2014-02-19 12:20:00,68.0,68.0,67.88,67.97,239800.0,47.0107,47.0107,46.9277,46.99,239800.0
2014-02-19 12:30:00,67.97,68.05,67.97,68.04,176300.0,46.99,47.0453,46.99,47.0383,176300.0
2014-02-19 12:40:00,68.04,68.04,67.98,67.98,110300.0,47.0383,47.0383,46.9969,46.9969,110300.0
2014-02-19 12:50:00,67.98,67.99,67.93,67.98,63300.0,46.9969,47.0038,46.9623,46.9969,63300.0
2014-02-19 13:00:00,67.98,68.06,67.98,68.06,77200.0,46.9969,47.0522,46.9969,47.0522,77200.0
2014-02-19 13:10:00,68.06,68.17,68.06,68.16,131400.0,47.0522,47.1282,47.0522,47.1213,131400.0
2014-02-19 13:20:00,68.17,68.24,68.16,68.17,57200.0,47.1282,47.1766,47.1213,47.1282,57200.0
2014-02-19 13:30:00,68.17,68.2,68.12,68.12,87000.0,47.1282,47.149,47.0937,47.0937,87000.0
2014-02-19 13:40:00,68.12,68.19,68.11,68.19,100700.0,47.0937,47.142,47.0867,47.142,100700.0
2014-02-19 13:50:00,68.17,68.19,68.14,68.14,90000.0,47.1282,47.142,47.1075,47.1075,90000.0
2014-02-19 14:00:00,68.14,68.17,67.96,68.05,458900.0,47.1075,47.1282,46.983,47.0453,458900.0
2014-02-19 14:10:00,68.05,68.05,67.86,67.89,301800.0,47.0453,47.0453,46.9139,46.9346,301800.0
2014-02-19 14:20:00,67.89,67.96,67.81,67.96,208500.0,46.9346,46.983,46.8793,46.983,208500.0
2014-02-19 14:30:00,67.96,67.98,67.9,67.98,546400.0,46.983,46.9969,46.9416,46.9969,546400.0
2014-02-19 14:40:00,67.97,67.99,67.92,67.93,140000.0,46.99,47.0038,46.9554,46.9623,140000.0
2014-02-19 14:50:00,67.94,67.97,67.9,67.97,221100.0,46.9692,46.99,46.9416,46.99,221100.0
2014-02-19 15:00:00,67.96,68.01,67.93,67.93,159300.0,46.983,47.0176,46.9623,46.9623,159300.0
2014-02-19 15:10:00,67.92,67.92,67.74,67.75,155900.0,46.9554,46.9554,46.8309,46.8379,155900.0
2014-02-19 15:20:00,67.75,67.75,67.63,67.64,147000.0,46.8379,46.8379,46.7549,46.7618,147000.0
2014-02-19 15:30:00,67.63,67.66,67.59,67.64,283300.0,46.7549,46.7756,46.7272,46.7618,283300.0
2014-02-19 15:40:00,67.64,67.65,67.49,67.53,331200.0,46.7618,46.7687,46.6581,46.6858,331200.0
2014-02-19 15:50:00,67.53,67.69,67.48,67.67,2226900.0,46.6858,46.7964,46.6512,46.7826,2226900.0
2014-02-20 09:30:00,67.57,68.09,67.5,67.92,232100.0,46.7134,47.0729,46.665,46.9554,232100.0
2014-02-20 09:40:00,67.95,67.96,67.73,67.77,199000.0,46.9761,46.983,46.824,46.8517,199000.0
2014-02-20 09:50:00,67.76,67.76,67.59,67.65,185200.0,46.8448,46.8448,46.7272,46.7687,185200.0
2014-02-20 10:00:00,67.65,67.66,67.42,67.42,304300.0,46.7687,46.7756,46.6097,46.6097,304300.0
2014-02-20 10:10:00,67.43,67.7,67.43,67.64,216500.0,46.6166,46.8033,46.6166,46.7618,216500.0
2014-02-20 10:20:00,67.65,67.65,67.52,67.53,121600.0,46.7687,46.7687,46.6789,46.6858,121600.0
2014-02-20 10:30:00,67.52,67.62,67.49,67.5,407600.0,46.6789,46.748,46.6581,46.665,407600.0
2014-02-20 10:40:00,67.5,67.54,67.39,67.4,253800.0,46.665,46.6927,46.589,46.5959,253800.0
2014-02-20 10:50:00,67.4,67.51,67.36,67.45,172500.0,46.5959,46.6719,46.5682,46.6305,172500.0
2014-02-20 11:00:00,67.46,67.56,67.45,67.55,104300.0,46.6374,46.7065,46.6305,46.6996,104300.0
2014-02-20 11:10:00,67.56,67.58,67.54,67.54,55600.0,46.7065,46.7203,46.6927,46.6927,55600.0
2014-02-20 11:20:00,67.54,67.55,67.45,67.51,89000.0,46.6927,46.6996,46.6305,46.6719,89000.0
2014-02-20 11:30:00,67.52,67.62,67.51,67.55,302300.0,46.6789,46.748,46.6719,46.6996,302300.0
2014-02-20 11:40:00,67.55,67.59,67.47,67.47,41800.0,46.6996,46.7272,46.6443,46.6443,41800.0
2014-02-20 11:50:00,67.47,67.52,67.45,67.46,171700.0,46.6443,46.6789,46.6305,46.6374,171700.0
2014-02-20 12:00:00,67.47,67.48,67.4,67.4,124700.0,46.6443,46.6512,46.5959,46.5959,124700.0
2014-02-20 12:10:00,67.39,67.55,67.39,67.54,85300.0,46.589,46.6996,46.589,46.6927,85300.0
2014-02-20 12:20:00,67.54,67.64,67.53,67.62,72600.0,46.6927,46.7618,46.6858,46.748,72600.0
2014-02-20 12:30:00,67.62,67.64,67.53,67.54,56100.0,46.748,46.7618,46.6858,46.6927,56100.0
2014-02-20 12:40:00,67.54,67.6,67.46,67.46,82500.0,46.6927,46.7342,46.6374,46.6374,82500.0
2014-02-20 12:50:00,67.45,67.48,67.4,67.4,306000.0,46.6305,46.6512,46.5959,46.5959,306000.0
2014-02-20 13:00:00,67.4,67.41,67.3,67.38,55500.0,46.5959,46.6028,46.5268,46.5821,55500.0
2014-02-20 13:10:00,67.39,67.41,67.37,67.41,156000.0,46.589,46.6028,46.5752,46.6028,156000.0
2014-02-20 13:20:00,67.4,67.46,67.4,67.43,37000.0,46.5959,46.6374,46.5959,46.6166,37000.0
2014-02-20 13:30:00,67.42,67.49,67.42,67.45,70900.0,46.6097,46.6581,46.6097,46.6305,70900.0
2014-02-20 13:40:00,67.45,67.45,67.33,67.37,378300.0,46.6305,46.6305,46.5475,46.5752,378300.0
2014-02-20 13:50:00,67.37,67.42,67.36,67.36,70400.0,46.5752,46.6097,46.5682,46.5682,70400.0
2014-02-20 14:00:00,67.36,67.36,67.25,67.3,134800.0,46.5682,46.5682,46.4922,46.5268,134800.0
2014-02-20 14:10:00,67.31,67.43,67.29,67.39,100700.0,46.5337,46.6166,46.5198,46.589,100700.0
2014-02-20 14:20:00,67.39,67.42,67.3,67.33,101500.0,46.589,46.6097,46.5268,46.5475,101500.0
2014-02-20 14:30:00,67.34,67.36,67.3,67.35,77700.0,46.5544,46.5682,46.5268,46.5613,77700.0
2014-02-20 14:40:00,67.35,67.46,67.34,67.45,69900.0,46.5613,46.6374,46.5544,46.6305,69900.0
2014-02-20 14:50:00,67.46,67.5,67.43,67.5,79500.0,46.6374,46.665,46.6166,46.665,79500.0
2014-02-20 15:00:00,67.49,67.54,67.48,67.53,58000.0,46.6581,46.6927,46.6512,46.6858,58000.0
2014-02-20 15:10:00,67.53,67.56,67.51,67.53,61700.0,46.6858,46.7065,46.6719,46.6858,61700.0
2014-02-20 15:20:00,67.54,67.56,67.46,67.5,90200.0,46.6927,46.7065,46.6374,46.665,90200.0
2014-02-20 15:30:00,67.5,67.55,67.48,67.48,98200.0,46.665,46.6996,46.6512,46.6512,98200.0
2014-02-20 15:40:00,67.49,67.59,67.48,67.59,315200.0,46.6581,46.7272,46.6512,46.7272,315200.0
2014-02-20 15:50:00,67.58,67.6,67.52,67.52,871700.0,46.7203,46.7342,46.6789,46.6789,871700.0
2014-02-21 09:30:00,67.67,67.67,67.2,67.27,354200.0,46.7826,46.7826,46.4576,46.506,354200.0
2014-02-21 09:40:00,67.27,67.64,67.27,67.64,363900.0,46.506,46.7618,46.506,46.7618,363900.0
2014-02-21 09:50:00,67.64,67.67,67.57,67.58,153100.0,46.7618,46.7826,46.7134,46.7203,153100.0
2014-02-21 10:00:00,67.58,67.68,67.57,67.65,174000.0,46.7203,46.7895,46.7134,46.7687,174000.0
2014-02-21 10:10:00,67.66,67.69,67.59,67.66,102700.0,46.7756,46.7964,46.7272,46.7756,102700.0
2014-02-21 10:20:00,67.64,67.71,67.59,67.67,283900.0,46.7618,46.8102,46.7272,46.7826,283900.0
2014-02-21 10:30:00,67.67,67.7,67.64,67.68,87000.0,46.7826,46.8033,46.7618,46.7895,87000.0
2014-02-21 10:40:00,67.68,67.75,67.67,67.73,73000.0,46.7895,46.8379,46.7826,46.824,73000.0
2014-02-21 10:50:00,67.73,67.75,67.67,67.69,200100.0,46.824,46.8379,46.7826,46.7964,200100.0
2014-02-21 11:00:00,67.69,67.81,67.66,67.74,164300.0,46.7964,46.8793,46.7756,46.8309,164300.0
2014-02-21 11:10:00,67.73,67.78,67.73,67.76,265200.0,46.824,46.8586,46.824,46.8448,265200.0
2014-02-21 11:20:00,67.75,67.82,67.73,67.81,254100.0,46.8379,46.8863,46.824,46.8793,254100.0
2014-02-21 11:30:00,67.81,67.87,67.8,67.86,123200.0,46.8793,46.9208,46.8724,46.9139,123200.0
2014-02-21 11:40:00,67.86,67.88,67.78,67.82,127300.0,46.9139,46.9277,46.8586,46.8863,127300.0
2014-02-21 11:50:00,67.82,67.83,67.75,67.76,64200.0,46.8863,46.8932,46.8379,46.8448,64200.0
2014-02-21 12:00:00,67.76,67.8,67.76,67.77,88200.0,46.8448,46.8724,46.8448,46.8517,88200.0
2014-02-21 12:10:00,67.78,67.79,67.71,67.76,66600.0,46.8586,46.8655,46.8102,46.8448,66600.0
2014-02-21 12:20:00,67.76,67.77,67.74,67.75,32200.0,46.8448,46.8517,46.8309,46.8379,32200.0
2014-02-21 12:30:00,67.75,67.75,67.67,67.71,31700.0,46.8379,46.8379,46.7826,46.8102,31700.0
2014-02-21 12:40:00,67.7,67.7,67.65,67.66,54600.0,46.8033,46.8033,46.7687,46.7756,54600.0
2014-02-21 12:50:00,67.66,67.71,67.66,67.69,30700.0,46.7756,46.8102,46.7756,46.7964,30700.0
2014-02-21 13:00:00,67.7,67.72,67.65,67.72,48800.0,46.8033,46.8171,46.7687,46.8171,48800.0
2014-02-21 13:10:00,67.71,67.73,67.69,67.7,27500.0,46.8102,46.824,46.7964,46.8033,27500.0
2014-02-21 13:20:00,67.71,67.74,67.69,67.71,41400.0,46.8102,46.8309,46.7964,46.8102,41400.0
2014-02-21 13:30:00,67.72,67.73,67.65,67.66,143100.0,46.8171,46.824,46.7687,46.7756,143100.0
2014-02-21 13:40:00,67.66,67.73,67.66,67.72,65400.0,46.7756,46.824,46.7756,46.8171,65400.0
2014-02-21 13:50:00,67.72,67.76,67.71,67.74,41200.0,46.8171,46.8448,46.8102,46.8309,41200.0
2014-02-21 14:00:00,67.74,67.77,67.74,67.74,69200.0,46.8309,46.8517,46.8309,46.8309,69200.0
2014-02-21 14:10:00,67.74,67.77,67.7,67.73,140800.0,46.8309,46.8517,46.8033,46.824,140800.0
2014-02-21 14:20:00,67.73,67.77,67.7,67.72,59400.0,46.824,46.8517,46.8033,46.8171,59400.0
2014-02-21 14:30:00,67.72,67.72,67.64,67.65,113200.0,46.8171,46.8171,46.7618,46.7687,113200.0
2014-02-21 14:40:00,67.64,67.69,67.63,67.66,48600.0,46.7618,46.7964,46.7549,46.7756,48600.0
2014-02-21 14:50:00,67.65,67.69,67.62,67.63,41200.0,46.7687,46.7964,46.748,46.7549,41200.0
2014-02-21 15:00:00,67.62,67.64,67.59,67.63,49000.0,46.748,46.7618,46.7272,46.7549,49000.0
2014-02-21 15:10:00,67.63,67.64,67.57,67.6,62100.0,46.7549,46.7618,46.7134,46.7342,62100.0
2014-02-21 15:20:00,67.59,67.62,67.58,67.6,74400.0,46.7272,46.748,46.7203,46.7342,74400.0
2014-02-21 15:30:00,67.6,67.63,67.56,67.56,142600.0,46.7342,46.7549,46.7065,46.7065,142600.0
2014-02-21 15:40:00,67.57,67.64,67.56,67.56,243800.0,46.7134,46.7618,46.7065,46.7065,243800.0
2014-02-21 15:50:00,67.56,67.66,67.54,67.65,2354000.0,46.7065,46.7756,46.6927,46.7687,2354000.0
2014-02-24 09:30:00,67.72,67.94,67.71,67.92,148800.0,46.8171,46.9692,46.8102,46.9554,148800.0
2014-02-24 09:40:00,67.92,68.04,67.89,68.0,378100.0,46.9554,47.0383,46.9346,47.0107,378100.0
2014-02-24 09:50:00,68.0,68.06,67.95,68.05,252800.0,47.0107,47.0522,46.9761,47.0453,252800.0
2014-02-24 10:00:00,68.05,68.07,67.97,67.99,391500.0,47.0453,47.0591,46.99,47.0038,391500.0
2014-02-24 10:10:00,67.99,68.0,67.9,67.94,230000.0,47.0038,47.0107,46.9416,46.9692,230000.0
2014-02-24 10:20:00,67.94,68.04,67.94,68.0,158200.0,46.9692,47.0383,46.9692,47.0107,158200.0
2014-02-24 10:30:00,68.01,68.1,67.99,68.09,216900.0,47.0176,47.0798,47.0038,47.0729,216900.0
2014-02-24 10:40:00,68.09,68.11,68.03,68.04,92800.0,47.0729,47.0867,47.0314,47.0383,92800.0
2014-02-24 10:50:00,68.05,68.05,67.99,68.0,147900.0,47.0453,47.0453,47.0038,47.0107,147900.0
2014-02-24 11:00:00,67.99,67.99,67.92,67.97,168200.0,47.0038,47.0038,46.9554,46.99,168200.0
2014-02-24 11:10:00,67.97,68.03,67.96,67.98,61800.0,46.99,47.0314,46.983,46.9969,61800.0
2014-02-24 11:20:00,67.98,68.12,67.97,68.1,134900.0,46.9969,47.0937,46.99,47.0798,134900.0
2014-02-24 11:30:00,68.1,68.17,68.08,68.12,404000.0,47.0798,47.1282,47.066,47.0937,404000.0
2014-02-24 11:40:00,68.12,68.14,68.06,68.12,354700.0,47.0937,47.1075,47.0522,47.0937,354700.0
2014-02-24 11:50:00,68.12,68.2,68.12,68.14,93000.0,47.0937,47.149,47.0937,47.1075,93000.0
2014-02-24 12:00:00,68.14,68.2,68.13,68.2,75500.0,47.1075,47.149,47.1006,47.149,75500.0
2014-02-24 12:10:00,68.2,68.21,68.17,68.18,89100.0,47.149,47.1559,47.1282,47.1351,89100.0
2014-02-24 12:20:00,68.19,68.26,68.19,68.23,65000.0,47.142,47.1904,47.142,47.1697,65000.0
2014-02-24 12:30:00,68.23,68.25,68.18,68.23,109900.0,47.1697,47.1835,47.1351,47.1697,109900.0
2014-02-24 12:40:00,68.23,68.23,68.18,68.22,139300.0,47.1697,47.1697,47.1351,47.1628,139300.0
2014-02-24 12:50:00,68.22,68.26,68.2,68.24,69900.0,47.1628,47.1904,47.149,47.1766,69900.0
2014-02-24 13:00:00,68.24,68.29,68.24,68.26,137100.0,47.1766,47.2112,47.1766,47.1904,137100.0
2014-02-24 13:10:00,68.24,68.29,68.22,68.27,111500.0,47.1766,47.2112,47.1628,47.1974,111500.0
2014-02-24 13:20:00,68.26,68.34,68.25,68.34,147500.0,47.1904,47.2457,47.1835,47.2457,147500.0
2014-02-24 13:30:00,68.34,68.35,68.26,68.26,176700.0,47.2457,47.2527,47.1904,47.1904,176700.0
2014-02-24 13:40:00,68.25,68.29,68.22,68.27,168400.0,47.1835,47.2112,47.1628,47.1974,168400.0
2014-02-24 13:50:00,68.27,68.28,68.23,68.24,149500.0,47.1974,47.2043,47.1697,47.1766,149500.0
2014-02-24 14:00:00,68.23,68.29,68.21,68.26,131000.0,47.1697,47.2112,47.1559,47.1904,131000.0
2014-02-24 14:10:00,68.26,68.26,68.18,68.2,115400.0,47.1904,47.1904,47.1351,47.149,115400.0
2014-02-24 14:20:00,68.2,68.25,68.2,68.23,100300.0,47.149,47.1835,47.149,47.1697,100300.0
2014-02-24 14:30:00,68.24,68.24,68.17,68.22,84800.0,47.1766,47.1766,47.1282,47.1628,84800.0
2014-02-24 14:40:00,68.23,68.24,68.19,68.19,139300.0,47.1697,47.1766,47.142,47.142,139300.0
2014-02-24 14:50:00,68.19,68.22,68.15,68.15,110400.0,47.142,47.1628,47.1144,47.1144,110400.0
2014-02-24 15:00:00,68.15,68.16,68.08,68.09,130100.0,47.1144,47.1213,47.066,47.0729,130100.0
2014-02-24 15:10:00,68.1,68.13,68.07,68.13,120500.0,47.0798,47.1006,47.0591,47.1006,120500.0
2014-02-24 15:20:00,68.13,68.17,68.05,68.05,249200.0,47.1006,47.1282,47.0453,47.0453,249200.0
2014-02-24 15:30:00,68.04,68.04,67.99,68.02,355800.0,47.0383,47.0383,47.0038,47.0245,355800.0
2014-02-24 15:40:00,68.01,68.01,67.88,67.89,432200.0,47.0176,47.0176,46.9277,46.9346,432200.0
2014-02-24 15:50:00,67.9,67.91,67.74,67.75,1061900.0,46.9416,46.9485,46.8309,46.8379,1061900.0
2014-02-25 09:30:00,67.83,67.97,67.6,67.67,197300.0,46.8932,46.99,46.7342,46.7826,197300.0
2014-02-25 09:40:00,67.68,67.88,67.68,67.83,191200.0,46.7895,46.9277,46.7895,46.8932,191200.0
2014-02-25 09:50:00,67.84,67.85,67.62,67.76,232200.0,46.9001,46.907,46.748,46.8448,232200.0
2014-02-25 10:00:00,67.76,67.82,67.7,67.75,123700.0,46.8448,46.8863,46.8033,46.8379,123700.0
2014-02-25 10:10:00,67.76,67.84,67.69,67.84,167300.0,46.8448,46.9001,46.7964,46.9001,167300.0
2014-02-25 10:20:00,67.84,67.89,67.78,67.81,255000.0,46.9001,46.9346,46.8586,46.8793,255000.0
2014-02-25 10:30:00,67.81,67.98,67.81,67.97,99300.0,46.8793,46.9969,46.8793,46.99,99300.0
2014-02-25 10:40:00,67.98,68.03,67.91,67.94,219400.0,46.9969,47.0314,46.9485,46.9692,219400.0
2014-02-25 10:50:00,67.95,68.04,67.95,68.01,144800.0,46.9761,47.0383,46.9761,47.0176,144800.0
2014-02-25 11:00:00,68.02,68.03,67.9,67.94,175600.0,47.0245,47.0314,46.9416,46.9692,175600.0
2014-02-25 11:10:00,67.94,68.09,67.93,68.01,115500.0,46.9692,47.0729,46.9623,47.0176,115500.0
2014-02-25 11:20:00,68.02,68.1,67.99,68.1,181700.0,47.0245,47.0798,47.0038,47.0798,181700.0
2014-02-25 11:30:00,68.1,68.1,67.99,67.99,81400.0,47.0798,47.0798,47.0038,47.0038,81400.0
2014-02-25 11:40:00,68.0,68.07,67.97,68.06,120400.0,47.0107,47.0591,46.99,47.0522,120400.0
2014-02-25 11:50:00,68.07,68.08,68.0,68.01,143400.0,47.0591,47.066,47.0107,47.0176,143400.0
2014-02-25 12:00:00,68.01,68.07,67.98,68.03,68300.0,47.0176,47.0591,46.9969,47.0314,68300.0
2014-02-25 12:10:00,68.02,68.09,68.0,68.04,83400.0,47.0245,47.0729,47.0107,47.0383,83400.0
2014-02-25 12:20:00,68.04,68.05,67.98,68.02,49800.0,47.0383,47.0453,46.9969,47.0245,49800.0
2014-02-25 12:30:00,68.02,68.07,68.0,68.01,46100.0,47.0245,47.0591,47.0107,47.0176,46100.0
2014-02-25 12:40:00,68.01,68.01,67.92,67.98,38200.0,47.0176,47.0176,46.9554,46.9969,38200.0
2014-02-25 12:50:00,67.98,68.0,67.94,67.94,36400.0,46.9969,47.0107,46.9692,46.9692,36400.0
2014-02-25 13:00:00,67.94,68.03,67.93,68.0,78800.0,46.9692,47.0314,46.9623,47.0107,78800.0
2014-02-25 13:10:00,68.0,68.06,67.97,68.05,50200.0,47.0107,47.0522,46.99,47.0453,50200.0
2014-02-25 13:20:00,68.05,68.06,68.02,68.06,58300.0,47.0453,47.0522,47.0245,47.0522,58300.0
2014-02-25 13:30:00,68.06,68.14,68.06,68.06,70300.0,47.0522,47.1075,47.0522,47.0522,70300.0
2014-02-25 13:40:00,68.07,68.08,68.02,68.03,88100.0,47.0591,47.066,47.0245,47.0314,88100.0
2014-02-25 13:50:00,68.02,68.06,68.01,68.04,92600.0,47.0245,47.0522,47.0176,47.0383,92600.0
2014-02-25 14:00:00,68.04,68.08,67.92,68.02,98500.0,47.0383,47.066,46.9554,47.0245,98500.0
2014-02-25 14:10:00,68.0,68.03,67.95,68.03,86400.0,47.0107,47.0314,46.9761,47.0314,86400.0
2014-02-25 14:20:00,68.02,68.03,67.95,68.02,95200.0,47.0245,47.0314,46.9761,47.0245,95200.0
2014-02-25 14:30:00,68.02,68.03,67.96,67.99,57700.0,47.0245,47.0314,46.983,47.0038,57700.0
2014-02-25 14:40:00,67.99,68.03,67.97,67.98,115400.0,47.0038,47.0314,46.99,46.9969,115400.0
2014-02-25 14:50:00,67.98,68.01,67.94,67.96,58800.0,46.9969,47.0176,46.9692,46.983,58800.0
2014-02-25 15:00:00,67.95,67.95,67.9,67.9,230200.0,46.9761,46.9761,46.9416,46.9416,230200.0
2014-02-25 15:10:00,67.9,67.9,67.78,67.8,132600.0,46.9416,46.9416,46.8586,46.8724,132600.0
2014-02-25 15:20:00,67.8,67.8,67.68,67.68,170800.0,46.8724,46.8724,46.7895,46.7895,170800.0
2014-02-25 15:30:00,67.68,67.8,67.68,67.8,166000.0,46.7895,46.8724,46.7895,46.8724,166000.0
2014-02-25 15:40:00,67.8,67.81,67.73,67.78,243100.0,46.8724,46.8793,46.824,46.8586,243100.0
2014-02-25 15:50:00,67.78,67.82,67.75,67.8,710800.0,46.8586,46.8863,46.8379,46.8724,710800.0
2014-02-26 09:30:00,67.85,68.0,67.82,67.96,135400.0,46.907,47.0107,46.8863,46.983,135400.0
2014-02-26 09:40:00,67.97,68.08,67.89,67.97,395700.0,46.99,47.066,46.9346,46.99,395700.0
2014-02-26 09:50:00,67.97,67.97,67.86,67.89,209300.0,46.99,46.99,46.9139,46.9346,209300.0
2014-02-26 10:00:00,67.89,68.05,67.78,67.87,467600.0,46.9346,47.0453,46.8586,46.9208,467600.0
2014-02-26 10:10:00,67.88,67.97,67.87,67.94,288400.0,46.9277,46.99,46.9208,46.9692,288400.0
2014-02-26 10:20:00,67.93,68.15,67.92,68.12,173300.0,46.9623,47.1144,46.9554,47.0937,173300.0
2014-02-26 10:30:00,68.12,68.22,68.09,68.21,105100.0,47.0937,47.1628,47.0729,47.1559,105100.0
2014-02-26 10:40:00,68.21,68.26,68.14,68.16,181700.0,47.1559,47.1904,47.1075,47.1213,181700.0
2014-02-26 10:50:00,68.16,68.18,68.09,68.1,149500.0,47.1213,47.1351,47.0729,47.0798,149500.0
2014-02-26 11:00:00,68.09,68.11,68.04,68.07,98100.0,47.0729,47.0867,47.0383,47.0591,98100.0
2014-02-26 11:10:00,68.06,68.18,68.06,68.18,103500.0,47.0522,47.1351,47.0522,47.1351,103500.0
2014-02-26 11:20:00,68.19,68.24,68.14,68.24,40200.0,47.142,47.1766,47.1075,47.1766,40200.0
2014-02-26 11:30:00,68.24,68.25,68.08,68.18,85800.0,47.1766,47.1835,47.066,47.1351,85800.0
2014-02-26 11:40:00,68.18,68.2,68.08,68.1,119300.0,47.1351,47.149,47.066,47.0798,119300.0
2014-02-26 11:50:00,68.1,68.17,68.1,68.16,66600.0,47.0798,47.1282,47.0798,47.1213,66600.0
2014-02-26 12:00:00,68.16,68.18,68.03,68.05,335000.0,47.1213,47.1351,47.0314,47.0453,335000.0
2014-02-26 12:10:00,68.05,68.15,68.05,68.12,155500.0,47.0453,47.1144,47.0453,47.0937,155500.0
2014-02-26 12:20:00,68.11,68.12,68.05,68.12,71900.0,47.0867,47.0937,47.0453,47.0937,71900.0
2014-02-26 12:30:00,68.12,68.17,68.11,68.15,72600.0,47.0937,47.1282,47.0867,47.1144,72600.0
2014-02-26 12:40:00,68.15,68.15,68.02,68.02,83800.0,47.1144,47.1144,47.0245,47.0245,83800.0
2014-02-26 12:50:00,68.01,68.02,67.9,67.96,221800.0,47.0176,47.0245,46.9416,46.983,221800.0
2014-02-26 13:00:00,67.95,68.03,67.93,68.02,82000.0,46.9761,47.0314,46.9623,47.0245,82000.0
2014-02-26 13:10:00,68.02,68.14,68.02,68.14,132200.0,47.0245,47.1075,47.0245,47.1075,132200.0
2014-02-26 13:20:00,68.14,68.16,68.07,68.1,352700.0,47.1075,47.1213,47.0591,47.0798,352700.0
2014-02-26 13:30:00,68.1,68.12,68.07,68.12,119100.0,47.0798,47.0937,47.0591,47.0937,119100.0
2014-02-26 13:40:00,68.12,68.17,68.09,68.1,119000.0,47.0937,47.1282,47.0729,47.0798,119000.0
2014-02-26 13:50:00,68.09,68.15,68.03,68.05,180700.0,47.0729,47.1144,47.0314,47.0453,180700.0
2014-02-26 14:00:00,68.05,68.11,67.98,67.98,139200.0,47.0453,47.0867,46.9969,46.9969,139200.0
2014-02-26 14:10:00,67.97,68.03,67.97,68.01,141200.0,46.99,47.0314,46.99,47.0176,141200.0
2014-02-26 14:20:00,68.0,68.07,67.98,67.99,157600.0,47.0107,47.0591,46.9969,47.0038,157600.0
2014-02-26 14:30:00,67.98,68.04,67.94,67.96,74800.0,46.9969,47.0383,46.9692,46.983,74800.0
2014-02-26 14:40:00,67.97,68.05,67.97,68.0,132900.0,46.99,47.0453,46.99,47.0107,132900.0
2014-02-26 14:50:00,68.0,68.02,67.96,67.99,80000.0,47.0107,47.0245,46.983,47.0038,80000.0
2014-02-26 15:00:00,68.0,68.03,67.97,67.98,166300.0,47.0107,47.0314,46.99,46.9969,166300.0
2014-02-26 15:10:00,67.96,67.97,67.85,67.95,209800.0,46.983,46.99,46.907,46.9761,209800.0
2014-02-26 15:20:00,67.95,67.97,67.9,67.92,139300.0,46.9761,46.99,46.9416,46.9554,139300.0
2014-02-26 15:30:00,67.92,67.99,67.92,67.96,101400.0,46.9554,47.0038,46.9554,46.983,101400.0
2014-02-26 15:40:00,67.96,67.97,67.9,67.93,153800.0,46.983,46.99,46.9416,46.9623,153800.0
2014-02-26 15:50:00,67.92,68.04,67.91,67.97,827600.0,46.9554,47.0383,46.9485,46.99,827600.0
2014-02-27 09:30:00,67.93,68.26,67.85,68.22,209700.0,46.9623,47.1904,46.907,47.1628,209700.0
2014-02-27 09:40:00,68.21,68.25,68.06,68.2,163500.0,47.1559,47.1835,47.0522,47.149,163500.0
2014-02-27 09:50:00,68.19,68.24,68.04,68.22,213200.0,47.142,47.1766,47.0383,47.1628,213200.0
2014-02-27 10:00:00,68.21,68.23,67.99,68.07,165900.0,47.1559,47.1697,47.0038,47.0591,165900.0
2014-02-27 10:10:00,68.07,68.11,67.99,68.01,169400.0,47.0591,47.0867,47.0038,47.0176,169400.0
2014-02-27 10:20:00,68.02,68.09,67.98,67.99,131800.0,47.0245,47.0729,46.9969,47.0038,131800.0
2014-02-27 10:30:00,67.99,68.09,67.95,67.99,111700.0,47.0038,47.0729,46.9761,47.0038,111700.0
2014-02-27 10:40:00,67.99,68.05,67.96,68.02,70900.0,47.0038,47.0453,46.983,47.0245,70900.0
2014-02-27 10:50:00,68.03,68.07,67.92,67.99,147800.0,47.0314,47.0591,46.9554,47.0038,147800.0
2014-02-27 11:00:00,67.98,68.02,67.94,67.99,50800.0,46.9969,47.0245,46.9692,47.0038,50800.0
2014-02-27 11:10:00,68.0,68.09,68.0,68.01,105600.0,47.0107,47.0729,47.0107,47.0176,105600.0
2014-02-27 11:20:00,68.01,68.08,67.97,68.05,93100.0,47.0176,47.066,46.99,47.0453,93100.0
2014-02-27 11:30:00,68.04,68.04,67.97,68.02,54300.0,47.0383,47.0383,46.99,47.0245,54300.0
2014-02-27 11:40:00,68.02,68.03,67.83,67.85,80100.0,47.0245,47.0314,46.8932,46.907,80100.0
2014-02-27 11:50:00,67.86,67.9,67.78,67.81,68300.0,46.9139,46.9416,46.8586,46.8793,68300.0
2014-02-27 12:00:00,67.81,67.85,67.72,67.72,77900.0,46.8793,46.907,46.8171,46.8171,77900.0
2014-02-27 12:10:00,67.73,67.8,67.69,67.74,171300.0,46.824,46.8724,46.7964,46.8309,171300.0
2014-02-27 12:20:00,67.75,67.78,67.7,67.73,61600.0,46.8379,46.8586,46.8033,46.824,61600.0
2014-02-27 12:30:00,67.73,67.73,67.67,67.69,65400.0,46.824,46.824,46.7826,46.7964,65400.0
2014-02-27 12:40:00,67.7,67.76,67.65,67.65,52500.0,46.8033,46.8448,46.7687,46.7687,52500.0
2014-02-27 12:50:00,67.64,67.69,67.62,67.69,93100.0,46.7618,46.7964,46.748,46.7964,93100.0
2014-02-27 13:00:00,67.69,67.7,67.64,67.68,75800.0,46.7964,46.8033,46.7618,46.7895,75800.0
2014-02-27 13:10:00,67.69,67.7,67.62,67.62,108600.0,46.7964,46.8033,46.748,46.748,108600.0
2014-02-27 13:20:00,67.62,67.71,67.61,67.69,100700.0,46.748,46.8102,46.7411,46.7964,100700.0
2014-02-27 13:30:00,67.68,67.78,67.64,67.78,339300.0,46.7895,46.8586,46.7618,46.8586,339300.0
2014-02-27 13:40:00,67.78,67.79,67.73,67.78,100200.0,46.8586,46.8655,46.824,46.8586,100200.0
2014-02-27 13:50:00,67.78,67.78,67.7,67.73,52800.0,46.8586,46.8586,46.8033,46.824,52800.0
2014-02-27 14:00:00,67.74,67.75,67.67,67.73,130800.0,46.8309,46.8379,46.7826,46.824,130800.0
2014-02-27 14:10:00,67.73,67.79,67.73,67.76,71200.0,46.824,46.8655,46.824,46.8448,71200.0
2014-02-27 14:20:00,67.76,67.77,67.68,67.68,98900.0,46.8448,46.8517,46.7895,46.7895,98900.0
2014-02-27 14:30:00,67.69,67.77,67.69,67.72,123400.0,46.7964,46.8517,46.7964,46.8171,123400.0
2014-02-27 14:40:00,67.71,67.74,67.66,67.73,133500.0,46.8102,46.8309,46.7756,46.824,133500.0
2014-02-27 14:50:00,67.73,67.81,67.73,67.81,88800.0,46.824,46.8793,46.824,46.8793,88800.0
2014-02-27 15:00:00,67.8,67.88,67.78,67.88,190800.0,46.8724,46.9277,46.8586,46.9277,190800.0
2014-02-27 15:10:00,67.87,67.89,67.83,67.84,205800.0,46.9208,46.9346,46.8932,46.9001,205800.0
2014-02-27 15:20:00,67.84,67.91,67.83,67.9,93300.0,46.9001,46.9485,46.8932,46.9416,93300.0
2014-02-27 15:30:00,67.9,67.91,67.86,67.86,138300.0,46.9416,46.9485,46.9139,46.9139,138300.0
2014-02-27 15:40:00,67.86,67.86,67.78,67.8,228300.0,46.9139,46.9139,46.8586,46.8724,228300.0
2014-02-27 15:50:00,67.8,67.91,67.79,67.91,574800.0,46.8724,46.9485,46.8655,46.9485,574800.0
2014-02-28 09:30:00,68.22,68.22,67.86,67.93,201600.0,47.1628,47.1628,46.9139,46.9623,201600.0
2014-02-28 09:40:00,67.93,68.15,67.85,67.85,327700.0,46.9623,47.1144,46.907,46.907,327700.0
2014-02-28 09:50:00,67.85,68.08,67.85,67.99,277400.0,46.907,47.066,46.907,47.0038,277400.0
2014-02-28 10:00:00,67.99,68.1,67.96,68.09,257300.0,47.0038,47.0798,46.983,47.0729,257300.0
2014-02-28 10:10:00,68.09,68.18,68.07,68.07,157100.0,47.0729,47.1351,47.0591,47.0591,157100.0
2014-02-28 10:20:00,68.08,68.16,68.07,68.11,117100.0,47.066,47.1213,47.0591,47.0867,117100.0
2014-02-28 10:30:00,68.1,68.14,68.06,68.08,115300.0,47.0798,47.1075,47.0522,47.066,115300.0
2014-02-28 10:40:00,68.07,68.14,68.05,68.11,111000.0,47.0591,47.1075,47.0453,47.0867,111000.0
2014-02-28 10:50:00,68.11,68.18,68.1,68.17,118600.0,47.0867,47.1351,47.0798,47.1282,118600.0
2014-02-28 11:00:00,68.17,68.17,68.08,68.1,132000.0,47.1282,47.1282,47.066,47.0798,132000.0
2014-02-28 11:10:00,68.1,68.19,68.1,68.17,169800.0,47.0798,47.142,47.0798,47.1282,169800.0
2014-02-28 11:20:00,68.16,68.2,68.07,68.11,162800.0,47.1213,47.149,47.0591,47.0867,162800.0
2014-02-28 11:30:00,68.11,68.15,68.09,68.09,122600.0,47.0867,47.1144,47.0729,47.0729,122600.0
2014-02-28 11:40:00,68.1,68.16,68.09,68.16,117100.0,47.0798,47.1213,47.0729,47.1213,117100.0
2014-02-28 11:50:00,68.16,68.24,68.15,68.21,263400.0,47.1213,47.1766,47.1144,47.1559,263400.0
2014-02-28 12:00:00,68.2,68.21,68.15,68.2,100900.0,47.149,47.1559,47.1144,47.149,100900.0
2014-02-28 12:10:00,68.2,68.26,68.19,68.21,99400.0,47.149,47.1904,47.142,47.1559,99400.0
2014-02-28 12:20:00,68.21,68.28,68.21,68.27,61500.0,47.1559,47.2043,47.1559,47.1974,61500.0
2014-02-28 12:30:00,68.27,68.33,68.27,68.3,72700.0,47.1974,47.2388,47.1974,47.2181,72700.0
2014-02-28 12:40:00,68.31,68.31,68.24,68.29,55800.0,47.225,47.225,47.1766,47.2112,55800.0
2014-02-28 12:50:00,68.29,68.32,68.26,68.32,66200.0,47.2112,47.2319,47.1904,47.2319,66200.0
2014-02-28 13:00:00,68.31,68.34,68.3,68.31,64900.0,47.225,47.2457,47.2181,47.225,64900.0
2014-02-28 13:10:00,68.31,68.36,68.31,68.34,90600.0,47.225,47.2596,47.225,47.2457,90600.0
2014-02-28 13:20:00,68.34,68.37,68.31,68.35,102100.0,47.2457,47.2665,47.225,47.2527,102100.0
2014-02-28 13:30:00,68.36,68.38,68.34,68.38,97700.0,47.2596,47.2734,47.2457,47.2734,97700.0
2014-02-28 13:40:00,68.38,68.38,68.32,68.34,81400.0,47.2734,47.2734,47.2319,47.2457,81400.0
2014-02-28 13:50:00,68.34,68.37,68.33,68.33,110200.0,47.2457,47.2665,47.2388,47.2388,110200.0
2014-02-28 14:00:00,68.33,68.36,68.27,68.34,127400.0,47.2388,47.2596,47.1974,47.2457,127400.0
2014-02-28 14:10:00,68.32,68.41,68.32,68.4,420800.0,47.2319,47.2941,47.2319,47.2872,420800.0
2014-02-28 14:20:00,68.41,68.47,68.38,68.47,191900.0,47.2941,47.3356,47.2734,47.3356,191900.0
2014-02-28 14:30:00,68.47,68.5,68.42,68.43,175400.0,47.3356,47.3564,47.3011,47.308,175400.0
2014-02-28 14:40:00,68.44,68.47,68.4,68.41,245100.0,47.3149,47.3356,47.2872,47.2941,245100.0
2014-02-28 14:50:00,68.4,68.44,68.35,68.44,357800.0,47.2872,47.3149,47.2527,47.3149,357800.0
2014-02-28 15:00:00,68.44,68.44,68.17,68.18,325700.0,47.3149,47.3149,47.1282,47.1351,325700.0
2014-02-28 15:10:00,68.19,68.38,68.14,68.34,1147500.0,47.142,47.2734,47.1075,47.2457,1147500.0
2014-02-28 15:20:00,68.33,68.46,68.32,68.45,398400.0,47.2388,47.3287,47.2319,47.3218,398400.0
2014-02-28 15:30:00,68.46,68.58,68.45,68.55,825900.0,47.3287,47.4117,47.3218,47.3909,825900.0
2014-02-28 15:40:00,68.55,68.68,68.53,68.54,1156700.0,47.3909,47.4808,47.3771,47.384,1156700.0
2014-02-28 15:50:00,68.53,68.57,68.38,68.38,2661500.0,47.3771,47.4048,47.2734,47.2734,2661500.0
2014-03-03 09:30:00,67.95,68.41,67.92,68.41,438100.0,46.9761,47.2941,46.9554,47.2941,438100.0
2014-03-03 09:40:00,68.39,68.42,68.2,68.27,272800.0,47.2803,47.3011,47.149,47.1974,272800.0
2014-03-03 09:50:00,68.28,68.33,68.13,68.27,154600.0,47.2043,47.2388,47.1006,47.1974,154600.0
2014-03-03 10:00:00,68.28,68.34,68.0,68.05,397400.0,47.2043,47.2457,47.0107,47.0453,397400.0
2014-03-03 10:10:00,68.05,68.08,67.92,68.03,525500.0,47.0453,47.066,46.9554,47.0314,525500.0
2014-03-03 10:20:00,68.04,68.1,67.98,68.02,230400.0,47.0383,47.0798,46.9969,47.0245,230400.0
2014-03-03 10:30:00,68.02,68.03,67.88,67.91,273900.0,47.0245,47.0314,46.9277,46.9485,273900.0
2014-03-03 10:40:00,67.91,67.96,67.88,67.91,161900.0,46.9485,46.983,46.9277,46.9485,161900.0
2014-03-03 10:50:00,67.91,68.01,67.85,67.97,196200.0,46.9485,47.0176,46.907,46.99,196200.0
2014-03-03 11:00:00,67.98,68.0,67.83,67.92,270600.0,46.9969,47.0107,46.8932,46.9554,270600.0
2014-03-03 11:10:00,67.91,68.03,67.85,68.03,287500.0,46.9485,47.0314,46.907,47.0314,287500.0
2014-03-03 11:20:00,68.02,68.19,68.02,68.11,160800.0,47.0245,47.142,47.0245,47.0867,160800.0
2014-03-03 11:30:00,68.1,68.11,68.02,68.06,214800.0,47.0798,47.0867,47.0245,47.0522,214800.0
2014-03-03 11:40:00,68.05,68.11,68.04,68.07,140600.0,47.0453,47.0867,47.0383,47.0591,140600.0
2014-03-03 11:50:00,68.07,68.07,68.0,68.04,88300.0,47.0591,47.0591,47.0107,47.0383,88300.0
2014-03-03 12:00:00,68.04,68.09,68.01,68.04,74600.0,47.0383,47.0729,47.0176,47.0383,74600.0
2014-03-03 12:10:00,68.03,68.16,67.99,68.05,211500.0,47.0314,47.1213,47.0038,47.0453,211500.0
2014-03-03 12:20:00,68.06,68.16,68.05,68.14,168400.0,47.0522,47.1213,47.0453,47.1075,168400.0
2014-03-03 12:30:00,68.15,68.17,68.1,68.17,147700.0,47.1144,47.1282,47.0798,47.1282,147700.0
2014-03-03 12:40:00,68.16,68.17,68.11,68.15,138000.0,47.1213,47.1282,47.0867,47.1144,138000.0
2014-03-03 12:50:00,68.15,68.24,68.12,68.21,46900.0,47.1144,47.1766,47.0937,47.1559,46900.0
2014-03-03 13:00:00,68.2,68.28,68.2,68.26,94800.0,47.149,47.2043,47.149,47.1904,94800.0
2014-03-03 13:10:00,68.25,68.27,68.22,68.27,57100.0,47.1835,47.1974,47.1628,47.1974,57100.0
2014-03-03 13:20:00,68.27,68.33,68.25,68.25,104200.0,47.1974,47.2388,47.1835,47.1835,104200.0
2014-03-03 13:30:00,68.25,68.3,68.22,68.29,59100.0,47.1835,47.2181,47.1628,47.2112,59100.0
2014-03-03 13:40:00,68.29,68.32,68.26,68.31,109700.0,47.2112,47.2319,47.1904,47.225,109700.0
2014-03-03 13:50:00,68.31,68.45,68.31,68.4,279600.0,47.225,47.3218,47.225,47.2872,279600.0
2014-03-03 14:00:00,68.4,68.44,68.37,68.38,122600.0,47.2872,47.3149,47.2665,47.2734,122600.0
2014-03-03 14:10:00,68.38,68.46,68.38,68.39,131000.0,47.2734,47.3287,47.2734,47.2803,131000.0
2014-03-03 14:20:00,68.39,68.43,68.35,68.36,95600.0,47.2803,47.308,47.2527,47.2596,95600.0
2014-03-03 14:30:00,68.35,68.38,68.3,68.32,65800.0,47.2527,47.2734,47.2181,47.2319,65800.0
2014-03-03 14:40:00,68.32,68.41,68.3,68.38,40900.0,47.2319,47.2941,47.2181,47.2734,40900.0
2014-03-03 14:50:00,68.38,68.39,68.3,68.32,58400.0,47.2734,47.2803,47.2181,47.2319,58400.0
2014-03-03 15:00:00,68.32,68.35,68.29,68.31,100900.0,47.2319,47.2527,47.2112,47.225,100900.0
2014-03-03 15:10:00,68.31,68.33,68.17,68.22,244800.0,47.225,47.2388,47.1282,47.1628,244800.0
2014-03-03 15:20:00,68.22,68.24,68.15,68.22,291800.0,47.1628,47.1766,47.1144,47.1628,291800.0
2014-03-03 15:30:00,68.22,68.24,68.16,68.2,271900.0,47.1628,47.1766,47.1213,47.149,271900.0
2014-03-03 15:40:00,68.2,68.31,68.17,68.24,339700.0,47.149,47.225,47.1282,47.1766,339700.0
2014-03-03 15:50:00,68.24,68.42,68.23,68.41,1504400.0,47.1766,47.3011,47.1697,47.2941,1504400.0
2014-03-04 09:30:00,68.9,69.05,68.75,68.79,609600.0,47.6329,47.7366,47.5292,47.5568,609600.0
2014-03-04 09:40:00,68.77,68.94,68.75,68.88,214000.0,47.543,47.6605,47.5292,47.6191,214000.0
2014-03-04 09:50:00,68.89,69.01,68.87,68.99,251500.0,47.626,47.7089,47.6122,47.6951,251500.0
2014-03-04 10:00:00,69.0,69.01,68.88,69.01,161300.0,47.702,47.7089,47.6191,47.7089,161300.0
2014-03-04 10:10:00,69.01,69.08,68.95,68.98,128900.0,47.7089,47.7573,47.6675,47.6882,128900.0
2014-03-04 10:20:00,68.98,69.06,68.97,69.03,94900.0,47.6882,47.7435,47.6813,47.7228,94900.0
2014-03-04 10:30:00,69.04,69.07,68.99,69.07,153800.0,47.7297,47.7504,47.6951,47.7504,153800.0
2014-03-04 10:40:00,69.08,69.11,69.03,69.05,136800.0,47.7573,47.7781,47.7228,47.7366,136800.0
2014-03-04 10:50:00,69.05,69.13,69.05,69.1,113100.0,47.7366,47.7919,47.7366,47.7712,113100.0
2014-03-04 11:00:00,69.11,69.13,69.09,69.13,36500.0,47.7781,47.7919,47.7642,47.7919,36500.0
2014-03-04 11:10:00,69.13,69.17,69.09,69.14,81100.0,47.7919,47.8196,47.7642,47.7988,81100.0
2014-03-04 11:20:00,69.15,69.21,69.15,69.21,129200.0,47.8057,47.8472,47.8057,47.8472,129200.0
2014-03-04 11:30:00,69.21,69.21,69.06,69.06,101300.0,47.8472,47.8472,47.7435,47.7435,101300.0
2014-03-04 11:40:00,69.07,69.16,69.06,69.15,65500.0,47.7504,47.8126,47.7435,47.8057,65500.0
2014-03-04 11:50:00,69.16,69.19,69.15,69.17,86600.0,47.8126,47.8334,47.8057,47.8196,86600.0
2014-03-04 12:00:00,69.17,69.17,69.11,69.12,78400.0,47.8196,47.8196,47.7781,47.785,78400.0
2014-03-04 12:10:00,69.12,69.24,69.12,69.23,122800.0,47.785,47.8679,47.785,47.861,122800.0
2014-03-04 12:20:00,69.22,69.25,69.15,69.19,132100.0,47.8541,47.8749,47.8057,47.8334,132100.0
2014-03-04 12:30:00,69.19,69.2,69.11,69.18,352700.0,47.8334,47.8403,47.7781,47.8265,352700.0
2014-03-04 12:40:00,69.18,69.19,69.06,69.09,97600.0,47.8265,47.8334,47.7435,47.7642,97600.0
2014-03-04 12:50:00,69.09,69.1,69.02,69.07,71900.0,47.7642,47.7712,47.7159,47.7504,71900.0
2014-03-04 13:00:00,69.06,69.09,69.02,69.04,57200.0,47.7435,47.7642,47.7159,47.7297,57200.0
2014-03-04 13:10:00,69.03,69.11,69.03,69.08,91200.0,47.7228,47.7781,47.7228,47.7573,91200.0
2014-03-04 13:20:00,69.08,69.09,69.01,69.05,85000.0,47.7573,47.7642,47.7089,47.7366,85000.0
2014-03-04 13:30:00,69.05,69.06,68.98,69.03,97400.0,47.7366,47.7435,47.6882,47.7228,97400.0
2014-03-04 13:40:00,69.02,69.07,68.96,68.96,145800.0,47.7159,47.7504,47.6744,47.6744,145800.0
2014-03-04 13:50:00,68.95,69.03,68.93,69.03,94300.0,47.6675,47.7228,47.6536,47.7228,94300.0
2014-03-04 14:00:00,69.02,69.02,68.91,68.99,90300.0,47.7159,47.7159,47.6398,47.6951,90300.0
2014-03-04 14:10:00,69.0,69.04,68.95,68.98,242200.0,47.702,47.7297,47.6675,47.6882,242200.0
2014-03-04 14:20:00,68.98,69.02,68.93,68.97,73700.0,47.6882,47.7159,47.6536,47.6813,73700.0
2014-03-04 14:30:00,68.97,69.0,68.91,68.94,108300.0,47.6813,47.702,47.6398,47.6605,108300.0
2014-03-04 14:40:00,68.95,68.97,68.89,68.89,76200.0,47.6675,47.6813,47.626,47.626,76200.0
2014-03-04 14:50:00,68.9,69.01,68.9,68.94,90700.0,47.6329,47.7089,47.6329,47.6605,90700.0
2014-03-04 15:00:00,68.94,69.03,68.94,68.96,151900.0,47.6605,47.7228,47.6605,47.6744,151900.0
2014-03-04 15:10:00,68.95,69.06,68.93,69.05,173900.0,47.6675,47.7435,47.6536,47.7366,173900.0
2014-03-04 15:20:00,69.04,69.07,68.99,69.01,176300.0,47.7297,47.7504,47.6951,47.7089,176300.0
2014-03-04 15:30:00,69.01,69.1,68.98,69.06,429600.0,47.7089,47.7712,47.6882,47.7435,429600.0
2014-03-04 15:40:00,69.06,69.17,69.06,69.09,458500.0,47.7435,47.8196,47.7435,47.7642,458500.0
2014-03-04 15:50:00,69.09,69.32,69.08,69.25,4291200.0,47.7642,47.9233,47.7573,47.8749,4291200.0
2014-03-05 09:30:00,69.24,69.3,69.11,69.15,132000.0,47.8679,47.9094,47.7781,47.8057,132000.0
2014-03-05 09:40:00,69.13,69.18,69.09,69.14,82200.0,47.7919,47.8265,47.7642,47.7988,82200.0
2014-03-05 09:50:00,69.14,69.25,69.13,69.17,164400.0,47.7988,47.8749,47.7919,47.8196,164400.0
2014-03-05 10:00:00,69.19,69.26,69.13,69.14,330800.0,47.8334,47.8818,47.7919,47.7988,330800.0
2014-03-05 10:10:00,69.14,69.32,69.14,69.24,210000.0,47.7988,47.9233,47.7988,47.8679,210000.0
2014-03-05 10:20:00,69.24,69.32,69.23,69.31,83600.0,47.8679,47.9233,47.861,47.9163,83600.0
2014-03-05 10:30:00,69.31,69.33,69.19,69.19,64800.0,47.9163,47.9302,47.8334,47.8334,64800.0
2014-03-05 10:40:00,69.2,69.24,69.1,69.12,299400.0,47.8403,47.8679,47.7712,47.785,299400.0
2014-03-05 10:50:00,69.12,69.15,69.01,69.05,199800.0,47.785,47.8057,47.7089,47.7366,199800.0
2014-03-05 11:00:00,69.06,69.13,68.98,68.99,227100.0,47.7435,47.7919,47.6882,47.6951,227100.0
2014-03-05 11:10:00,68.99,69.05,68.82,68.84,243600.0,47.6951,47.7366,47.5776,47.5914,243600.0
2014-03-05 11:20:00,68.84,68.9,68.8,68.84,256800.0,47.5914,47.6329,47.5638,47.5914,256800.0
2014-03-05 11:30:00,68.83,68.84,68.7,68.73,132200.0,47.5845,47.5914,47.4946,47.5154,132200.0
2014-03-05 11:40:00,68.72,68.76,68.66,68.71,389700.0,47.5085,47.5361,47.467,47.5015,389700.0
2014-03-05 11:50:00,68.7,68.76,68.7,68.71,116100.0,47.4946,47.5361,47.4946,47.5015,116100.0
2014-03-05 12:00:00,68.7,68.73,68.62,68.62,77100.0,47.4946,47.5154,47.4393,47.4393,77100.0
2014-03-05 12:10:00,68.62,68.73,68.6,68.7,276800.0,47.4393,47.5154,47.4255,47.4946,276800.0
2014-03-05 12:20:00,68.7,68.7,68.62,68.63,121900.0,47.4946,47.4946,47.4393,47.4462,121900.0
2014-03-05 12:30:00,68.64,68.7,68.63,68.65,43800.0,47.4531,47.4946,47.4462,47.4601,43800.0
2014-03-05 12:40:00,68.65,68.75,68.61,68.75,141000.0,47.4601,47.5292,47.4324,47.5292,141000.0
2014-03-05 12:50:00,68.75,68.77,68.7,68.73,99300.0,47.5292,47.543,47.4946,47.5154,99300.0
2014-03-05 13:00:00,68.72,68.79,68.72,68.79,36900.0,47.5085,47.5568,47.5085,47.5568,36900.0
2014-03-05 13:10:00,68.8,68.93,68.8,68.87,57700.0,47.5638,47.6536,47.5638,47.6122,57700.0
2014-03-05 13:20:00,68.87,68.9,68.86,68.87,65200.0,47.6122,47.6329,47.6052,47.6122,65200.0
2014-03-05 13:30:00,68.87,68.87,68.79,68.8,86700.0,47.6122,47.6122,47.5568,47.5638,86700.0
2014-03-05 13:40:00,68.79,68.81,68.73,68.74,193200.0,47.5568,47.5707,47.5154,47.5223,193200.0
2014-03-05 13:50:00,68.75,68.77,68.69,68.75,132800.0,47.5292,47.543,47.4877,47.5292,132800.0
2014-03-05 14:00:00,68.75,68.81,68.74,68.79,115200.0,47.5292,47.5707,47.5223,47.5568,115200.0
2014-03-05 14:10:00,68.8,68.81,68.75,68.79,92500.0,47.5638,47.5707,47.5292,47.5568,92500.0
2014-03-05 14:20:00,68.78,68.8,68.73,68.75,76500.0,47.5499,47.5638,47.5154,47.5292,76500.0
2014-03-05 14:30:00,68.75,68.75,68.7,68.73,227100.0,47.5292,47.5292,47.4946,47.5154,227100.0
2014-03-05 14:40:00,68.74,68.77,68.72,68.74,125700.0,47.5223,47.543,47.5085,47.5223,125700.0
2014-03-05 14:50:00,68.74,68.76,68.72,68.73,79200.0,47.5223,47.5361,47.5085,47.5154,79200.0
2014-03-05 15:00:00,68.74,68.77,68.69,68.69,93900.0,47.5223,47.543,47.4877,47.4877,93900.0
2014-03-05 15:10:00,68.69,68.74,68.69,68.72,101100.0,47.4877,47.5223,47.4877,47.5085,101100.0
2014-03-05 15:20:00,68.71,68.76,68.7,68.76,93200.0,47.5015,47.5361,47.4946,47.5361,93200.0
2014-03-05 15:30:00,68.75,68.8,68.75,68.78,132900.0,47.5292,47.5638,47.5292,47.5499,132900.0
2014-03-05 15:40:00,68.78,68.89,68.74,68.89,382200.0,47.5499,47.626,47.5223,47.626,382200.0
2014-03-05 15:50:00,68.89,69.12,68.87,69.12,3554900.0,47.626,47.785,47.6122,47.785,3554900.0
2014-03-06 09:30:00,69.07,69.1,68.86,68.97,426600.0,47.7504,47.7712,47.6052,47.6813,426600.0
2014-03-06 09:40:00,68.95,69.12,68.81,68.81,428000.0,47.6675,47.785,47.5707,47.5707,428000.0
2014-03-06 09:50:00,68.82,69.03,68.81,68.96,248000.0,47.5776,47.7228,47.5707,47.6744,248000.0
2014-03-06 10:00:00,68.96,68.96,68.77,68.78,332200.0,47.6744,47.6744,47.543,47.5499,332200.0
2014-03-06 10:10:00,68.78,68.78,68.58,68.63,326900.0,47.5499,47.5499,47.4117,47.4462,326900.0
2014-03-06 10:20:00,68.64,68.72,68.57,68.71,452600.0,47.4531,47.5085,47.4048,47.5015,452600.0
2014-03-06 10:30:00,68.72,68.79,68.72,68.78,205100.0,47.5085,47.5568,47.5085,47.5499,205100.0
2014-03-06 10:40:00,68.78,68.85,68.76,68.85,92200.0,47.5499,47.5983,47.5361,47.5983,92200.0
2014-03-06 10:50:00,68.85,68.87,68.83,68.84,60100.0,47.5983,47.6122,47.5845,47.5914,60100.0
2014-03-06 11:00:00,68.84,68.9,68.84,68.84,52400.0,47.5914,47.6329,47.5914,47.5914,52400.0
2014-03-06 11:10:00,68.84,68.86,68.81,68.82,48100.0,47.5914,47.6052,47.5707,47.5776,48100.0
2014-03-06 11:20:00,68.82,68.85,68.78,68.85,39600.0,47.5776,47.5983,47.5499,47.5983,39600.0
2014-03-06 11:30:00,68.85,68.91,68.85,68.88,40100.0,47.5983,47.6398,47.5983,47.6191,40100.0
2014-03-06 11:40:00,68.88,68.95,68.88,68.94,47500.0,47.6191,47.6675,47.6191,47.6605,47500.0
2014-03-06 11:50:00,68.94,68.97,68.92,68.92,51500.0,47.6605,47.6813,47.6467,47.6467,51500.0
2014-03-06 12:00:00,68.92,69.01,68.92,68.98,53600.0,47.6467,47.7089,47.6467,47.6882,53600.0
2014-03-06 12:10:00,68.98,68.98,68.83,68.85,440900.0,47.6882,47.6882,47.5845,47.5983,440900.0
2014-03-06 12:20:00,68.85,68.85,68.74,68.75,264100.0,47.5983,47.5983,47.5223,47.5292,264100.0
2014-03-06 12:30:00,68.76,68.79,68.73,68.76,203400.0,47.5361,47.5568,47.5154,47.5361,203400.0
2014-03-06 12:40:00,68.76,68.78,68.75,68.78,118600.0,47.5361,47.5499,47.5292,47.5499,118600.0
2014-03-06 12:50:00,68.78,68.79,68.72,68.73,84500.0,47.5499,47.5568,47.5085,47.5154,84500.0
2014-03-06 13:00:00,68.73,68.81,68.73,68.8,114800.0,47.5154,47.5707,47.5154,47.5638,114800.0
2014-03-06 13:10:00,68.8,68.81,68.75,68.78,241400.0,47.5638,47.5707,47.5292,47.5499,241400.0
2014-03-06 13:20:00,68.77,68.8,68.72,68.73,221000.0,47.543,47.5638,47.5085,47.5154,221000.0
2014-03-06 13:30:00,68.73,68.77,68.73,68.74,161300.0,47.5154,47.543,47.5154,47.5223,161300.0
2014-03-06 13:40:00,68.74,68.74,68.67,68.69,253200.0,47.5223,47.5223,47.4739,47.4877,253200.0
2014-03-06 13:50:00,68.69,68.7,68.63,68.67,249400.0,47.4877,47.4946,47.4462,47.4739,249400.0
2014-03-06 14:00:00,68.69,68.72,68.67,68.69,125500.0,47.4877,47.5085,47.4739,47.4877,125500.0
2014-03-06 14:10:00,68.69,68.72,68.65,68.68,76500.0,47.4877,47.5085,47.4601,47.4808,76500.0
2014-03-06 14:20:00,68.69,68.77,68.69,68.76,81300.0,47.4877,47.543,47.4877,47.5361,81300.0
2014-03-06 14:30:00,68.76,68.76,68.71,68.74,82500.0,47.5361,47.5361,47.5015,47.5223,82500.0
2014-03-06 14:40:00,68.74,68.8,68.74,68.74,78800.0,47.5223,47.5638,47.5223,47.5223,78800.0
2014-03-06 14:50:00,68.74,68.79,68.73,68.78,59400.0,47.5223,47.5568,47.5154,47.5499,59400.0
2014-03-06 15:00:00,68.77,68.81,68.73,68.74,43400.0,47.543,47.5707,47.5154,47.5223,43400.0
2014-03-06 15:10:00,68.74,68.81,68.74,68.8,120800.0,47.5223,47.5707,47.5223,47.5638,120800.0
2014-03-06 15:20:00,68.8,68.87,68.79,68.86,91200.0,47.5638,47.6122,47.5568,47.6052,91200.0
2014-03-06 15:30:00,68.86,68.95,68.86,68.89,222100.0,47.6052,47.6675,47.6052,47.626,222100.0
2014-03-06 15:40:00,68.9,68.92,68.75,68.76,248100.0,47.6329,47.6467,47.5292,47.5361,248100.0
2014-03-06 15:50:00,68.76,68.81,68.72,68.8,1091700.0,47.5361,47.5707,47.5085,47.5638,1091700.0
2014-03-07 09:30:00,68.46,68.65,68.09,68.19,923100.0,47.3287,47.4601,47.0729,47.142,923100.0
2014-03-07 09:40:00,68.18,68.25,67.92,67.97,645800.0,47.1351,47.1835,46.9554,46.99,645800.0
2014-03-07 09:50:00,67.97,68.13,67.78,67.82,467500.0,46.99,47.1006,46.8586,46.8863,467500.0
2014-03-07 10:00:00,67.81,68.01,67.78,67.92,571200.0,46.8793,47.0176,46.8586,46.9554,571200.0
2014-03-07 10:10:00,67.93,68.0,67.88,67.91,211100.0,46.9623,47.0107,46.9277,46.9485,211100.0
2014-03-07 10:20:00,67.91,68.0,67.87,67.99,233300.0,46.9485,47.0107,46.9208,47.0038,233300.0
2014-03-07 10:30:00,68.0,68.07,67.95,68.01,279000.0,47.0107,47.0591,46.9761,47.0176,279000.0
2014-03-07 10:40:00,68.0,68.01,67.91,67.92,200300.0,47.0107,47.0176,46.9485,46.9554,200300.0
2014-03-07 10:50:00,67.92,67.93,67.86,67.89,283100.0,46.9554,46.9623,46.9139,46.9346,283100.0
2014-03-07 11:00:00,67.88,67.91,67.79,67.88,488900.0,46.9277,46.9485,46.8655,46.9277,488900.0
2014-03-07 11:10:00,67.88,67.91,67.8,67.84,225600.0,46.9277,46.9485,46.8724,46.9001,225600.0
2014-03-07 11:20:00,67.84,67.88,67.82,67.87,252500.0,46.9001,46.9277,46.8863,46.9208,252500.0
2014-03-07 11:30:00,67.87,67.93,67.84,67.91,302400.0,46.9208,46.9623,46.9001,46.9485,302400.0
2014-03-07 11:40:00,67.92,67.97,67.89,67.94,112500.0,46.9554,46.99,46.9346,46.9692,112500.0
2014-03-07 11:50:00,67.93,68.0,67.91,67.96,215300.0,46.9623,47.0107,46.9485,46.983,215300.0
2014-03-07 12:00:00,67.97,67.98,67.85,67.86,136600.0,46.99,46.9969,46.907,46.9139,136600.0
2014-03-07 12:10:00,67.86,67.92,67.85,67.88,70400.0,46.9139,46.9554,46.907,46.9277,70400.0
2014-03-07 12:20:00,67.87,67.94,67.87,67.91,61900.0,46.9208,46.9692,46.9208,46.9485,61900.0
2014-03-07 12:30:00,67.92,67.96,67.86,67.96,85100.0,46.9554,46.983,46.9139,46.983,85100.0
2014-03-07 12:40:00,67.95,67.98,67.91,67.92,130100.0,46.9761,46.9969,46.9485,46.9554,130100.0
2014-03-07 12:50:00,67.92,67.96,67.85,67.86,133400.0,46.9554,46.983,46.907,46.9139,133400.0
2014-03-07 13:00:00,67.86,67.86,67.75,67.86,308400.0,46.9139,46.9139,46.8379,46.9139,308400.0
2014-03-07 13:10:00,67.85,67.91,67.8,67.81,141000.0,46.907,46.9485,46.8724,46.8793,141000.0
2014-03-07 13:20:00,67.81,67.86,67.78,67.81,84700.0,46.8793,46.9139,46.8586,46.8793,84700.0
2014-03-07 13:30:00,67.8,67.85,67.74,67.77,127100.0,46.8724,46.907,46.8309,46.8517,127100.0
2014-03-07 13:40:00,67.78,67.86,67.76,67.8,228600.0,46.8586,46.9139,46.8448,46.8724,228600.0
2014-03-07 13:50:00,67.79,67.86,67.78,67.84,212500.0,46.8655,46.9139,46.8586,46.9001,212500.0
2014-03-07 14:00:00,67.83,67.87,67.81,67.81,166000.0,46.8932,46.9208,46.8793,46.8793,166000.0
2014-03-07 14:10:00,67.81,67.84,67.77,67.78,231700.0,46.8793,46.9001,46.8517,46.8586,231700.0
2014-03-07 14:20:00,67.77,67.81,67.74,67.77,265100.0,46.8517,46.8793,46.8309,46.8517,265100.0
2014-03-07 14:30:00,67.78,67.86,67.77,67.84,359700.0,46.8586,46.9139,46.8517,46.9001,359700.0
2014-03-07 14:40:00,67.84,67.95,67.84,67.93,135600.0,46.9001,46.9761,46.9001,46.9623,135600.0
2014-03-07 14:50:00,67.93,68.06,67.93,68.03,264200.0,46.9623,47.0522,46.9623,47.0314,264200.0
2014-03-07 15:00:00,68.03,68.04,67.98,68.02,187500.0,47.0314,47.0383,46.9969,47.0245,187500.0
2014-03-07 15:10:00,68.02,68.09,68.01,68.05,203500.0,47.0245,47.0729,47.0176,47.0453,203500.0
2014-03-07 15:20:00,68.03,68.06,67.98,68.02,300000.0,47.0314,47.0522,46.9969,47.0245,300000.0
2014-03-07 15:30:00,68.02,68.05,67.88,67.89,328700.0,47.0245,47.0453,46.9277,46.9346,328700.0
2014-03-07 15:40:00,67.9,67.99,67.89,67.99,357600.0,46.9416,47.0038,46.9346,47.0038,357600.0
2014-03-07 15:50:00,67.98,68.07,67.94,68.04,971200.0,46.9969,47.0591,46.9692,47.0383,971200.0
2014-03-10 09:30:00,67.92,68.14,67.76,67.81,160700.0,46.9554,47.1075,46.8448,46.8793,160700.0
2014-03-10 09:40:00,67.81,67.97,67.8,67.97,116500.0,46.8793,46.99,46.8724,46.99,116500.0
2014-03-10 09:50:00,67.97,68.05,67.94,68.01,90000.0,46.99,47.0453,46.9692,47.0176,90000.0
2014-03-10 10:00:00,68.0,68.01,67.92,67.94,101100.0,47.0107,47.0176,46.9554,46.9692,101100.0
2014-03-10 10:10:00,67.94,67.97,67.86,67.9,81900.0,46.9692,46.99,46.9139,46.9416,81900.0
2014-03-10 10:20:00,67.9,67.93,67.83,67.85,152100.0,46.9416,46.9623,46.8932,46.907,152100.0
2014-03-10 10:30:00,67.85,67.87,67.8,67.83,150800.0,46.907,46.9208,46.8724,46.8932,150800.0
2014-03-10 10:40:00,67.84,67.85,67.77,67.84,178200.0,46.9001,46.907,46.8517,46.9001,178200.0
2014-03-10 10:50:00,67.84,67.87,67.79,67.83,141100.0,46.9001,46.9208,46.8655,46.8932,141100.0
2014-03-10 11:00:00,67.82,67.83,67.75,67.82,158100.0,46.8863,46.8932,46.8379,46.8863,158100.0
2014-03-10 11:10:00,67.82,67.83,67.78,67.81,45900.0,46.8863,46.8932,46.8586,46.8793,45900.0
2014-03-10 11:20:00,67.81,67.88,67.78,67.86,121100.0,46.8793,46.9277,46.8586,46.9139,121100.0
2014-03-10 11:30:00,67.86,67.88,67.77,67.79,181800.0,46.9139,46.9277,46.8517,46.8655,181800.0
2014-03-10 11:40:00,67.8,67.81,67.69,67.71,303900.0,46.8724,46.8793,46.7964,46.8102,303900.0
2014-03-10 11:50:00,67.71,67.73,67.58,67.58,189500.0,46.8102,46.824,46.7203,46.7203,189500.0
2014-03-10 12:00:00,67.57,67.61,67.53,67.59,111900.0,46.7134,46.7411,46.6858,46.7272,111900.0
2014-03-10 12:10:00,67.6,67.63,67.59,67.63,182500.0,46.7342,46.7549,46.7272,46.7549,182500.0
2014-03-10 12:20:00,67.63,67.7,67.63,67.7,248300.0,46.7549,46.8033,46.7549,46.8033,248300.0
2014-03-10 12:30:00,67.7,67.73,67.68,67.72,216600.0,46.8033,46.824,46.7895,46.8171,216600.0
2014-03-10 12:40:00,67.71,67.72,67.67,67.67,272100.0,46.8102,46.8171,46.7826,46.7826,272100.0
2014-03-10 12:50:00,67.67,67.7,67.63,67.69,106300.0,46.7826,46.8033,46.7549,46.7964,106300.0
2014-03-10 13:00:00,67.69,67.69,67.66,67.66,66600.0,46.7964,46.7964,46.7756,46.7756,66600.0
2014-03-10 13:10:00,67.66,67.7,67.61,67.61,101000.0,46.7756,46.8033,46.7411,46.7411,101000.0
2014-03-10 13:20:00,67.61,67.66,67.6,67.65,48300.0,46.7411,46.7756,46.7342,46.7687,48300.0
2014-03-10 13:30:00,67.66,67.66,67.5,67.53,177600.0,46.7756,46.7756,46.665,46.6858,177600.0
2014-03-10 13:40:00,67.53,67.56,67.51,67.51,54200.0,46.6858,46.7065,46.6719,46.6719,54200.0
2014-03-10 13:50:00,67.51,67.56,67.51,67.54,132000.0,46.6719,46.7065,46.6719,46.6927,132000.0
2014-03-10 14:00:00,67.55,67.56,67.49,67.54,157000.0,46.6996,46.7065,46.6581,46.6927,157000.0
2014-03-10 14:10:00,67.54,67.56,67.52,67.54,124300.0,46.6927,46.7065,46.6789,46.6927,124300.0
2014-03-10 14:20:00,67.54,67.59,67.52,67.55,153900.0,46.6927,46.7272,46.6789,46.6996,153900.0
2014-03-10 14:30:00,67.55,67.6,67.53,67.59,188500.0,46.6996,46.7342,46.6858,46.7272,188500.0
2014-03-10 14:40:00,67.6,67.6,67.54,67.59,75600.0,46.7342,46.7342,46.6927,46.7272,75600.0
2014-03-10 14:50:00,67.59,67.61,67.56,67.56,89400.0,46.7272,46.7411,46.7065,46.7065,89400.0
2014-03-10 15:00:00,67.56,67.58,67.53,67.57,196200.0,46.7065,46.7203,46.6858,46.7134,196200.0
2014-03-10 15:10:00,67.57,67.58,67.51,67.55,108600.0,46.7134,46.7203,46.6719,46.6996,108600.0
2014-03-10 15:20:00,67.55,67.57,67.51,67.55,500800.0,46.6996,46.7134,46.6719,46.6996,500800.0
2014-03-10 15:30:00,67.56,67.62,67.52,67.6,143600.0,46.7065,46.748,46.6789,46.7342,143600.0
2014-03-10 15:40:00,67.6,67.7,67.59,67.69,371000.0,46.7342,46.8033,46.7272,46.7964,371000.0
2014-03-10 15:50:00,67.7,67.82,67.69,67.79,2545400.0,46.8033,46.8863,46.7964,46.8655,2545400.0
2014-03-11 09:30:00,67.84,68.07,67.79,67.99,212200.0,46.9001,47.0591,46.8655,47.0038,212200.0
2014-03-11 09:40:00,67.99,68.05,67.87,67.93,199300.0,47.0038,47.0453,46.9208,46.9623,199300.0
2014-03-11 09:50:00,67.92,67.99,67.87,67.94,97400.0,46.9554,47.0038,46.9208,46.9692,97400.0
2014-03-11 10:00:00,67.94,67.99,67.87,67.96,204800.0,46.9692,47.0038,46.9208,46.983,204800.0
2014-03-11 10:10:00,67.95,67.99,67.91,67.99,180200.0,46.9761,47.0038,46.9485,47.0038,180200.0
2014-03-11 10:20:00,67.98,68.09,67.98,68.08,130000.0,46.9969,47.0729,46.9969,47.066,130000.0
2014-03-11 10:30:00,68.09,68.18,68.08,68.15,113400.0,47.0729,47.1351,47.066,47.1144,113400.0
2014-03-11 10:40:00,68.16,68.18,68.11,68.18,122700.0,47.1213,47.1351,47.0867,47.1351,122700.0
2014-03-11 10:50:00,68.18,68.22,68.14,68.19,70800.0,47.1351,47.1628,47.1075,47.142,70800.0
2014-03-11 11:00:00,68.19,68.19,68.14,68.16,74100.0,47.142,47.142,47.1075,47.1213,74100.0
2014-03-11 11:10:00,68.16,68.25,68.15,68.21,123900.0,47.1213,47.1835,47.1144,47.1559,123900.0
2014-03-11 11:20:00,68.22,68.32,68.16,68.29,303100.0,47.1628,47.2319,47.1213,47.2112,303100.0
2014-03-11 11:30:00,68.3,68.31,68.23,68.25,79000.0,47.2181,47.225,47.1697,47.1835,79000.0
2014-03-11 11:40:00,68.24,68.28,68.17,68.21,242900.0,47.1766,47.2043,47.1282,47.1559,242900.0
2014-03-11 11:50:00,68.2,68.22,68.13,68.2,220800.0,47.149,47.1628,47.1006,47.149,220800.0
2014-03-11 12:00:00,68.2,68.22,68.15,68.16,104400.0,47.149,47.1628,47.1144,47.1213,104400.0
2014-03-11 12:10:00,68.16,68.2,68.07,68.09,458500.0,47.1213,47.149,47.0591,47.0729,458500.0
2014-03-11 12:20:00,68.08,68.14,68.05,68.11,206800.0,47.066,47.1075,47.0453,47.0867,206800.0
2014-03-11 12:30:00,68.1,68.12,68.07,68.08,89400.0,47.0798,47.0937,47.0591,47.066,89400.0
2014-03-11 12:40:00,68.07,68.15,68.06,68.14,71400.0,47.0591,47.1144,47.0522,47.1075,71400.0
2014-03-11 12:50:00,68.14,68.16,68.07,68.07,57300.0,47.1075,47.1213,47.0591,47.0591,57300.0
2014-03-11 13:00:00,68.06,68.08,68.02,68.05,70900.0,47.0522,47.066,47.0245,47.0453,70900.0
2014-03-11 13:10:00,68.06,68.12,68.06,68.07,39600.0,47.0522,47.0937,47.0522,47.0591,39600.0
2014-03-11 13:20:00,68.08,68.09,67.98,67.98,129800.0,47.066,47.0729,46.9969,46.9969,129800.0
2014-03-11 13:30:00,67.98,68.11,67.97,68.09,135700.0,46.9969,47.0867,46.99,47.0729,135700.0
2014-03-11 13:40:00,68.08,68.16,68.07,68.14,92800.0,47.066,47.1213,47.0591,47.1075,92800.0
2014-03-11 13:50:00,68.15,68.15,68.1,68.14,75000.0,47.1144,47.1144,47.0798,47.1075,75000.0
2014-03-11 14:00:00,68.13,68.14,68.06,68.06,64200.0,47.1006,47.1075,47.0522,47.0522,64200.0
2014-03-11 14:10:00,68.07,68.12,68.03,68.05,75000.0,47.0591,47.0937,47.0314,47.0453,75000.0
2014-03-11 14:20:00,68.06,68.08,68.01,68.04,86300.0,47.0522,47.066,47.0176,47.0383,86300.0
2014-03-11 14:30:00,68.03,68.04,67.97,68.0,77300.0,47.0314,47.0383,46.99,47.0107,77300.0
2014-03-11 14:40:00,68.01,68.03,67.97,68.03,55900.0,47.0176,47.0314,46.99,47.0314,55900.0
2014-03-11 14:50:00,68.03,68.05,68.0,68.02,97200.0,47.0314,47.0453,47.0107,47.0245,97200.0
2014-03-11 15:00:00,68.01,68.01,67.93,67.96,163000.0,47.0176,47.0176,46.9623,46.983,163000.0
2014-03-11 15:10:00,67.95,67.99,67.9,67.95,106700.0,46.9761,47.0038,46.9416,46.9761,106700.0
2014-03-11 15:20:00,67.95,68.02,67.95,68.0,194000.0,46.9761,47.0245,46.9761,47.0107,194000.0
2014-03-11 15:30:00,68.01,68.06,67.98,68.03,232200.0,47.0176,47.0522,46.9969,47.0314,232200.0
2014-03-11 15:40:00,68.03,68.05,67.98,68.01,307400.0,47.0314,47.0453,46.9969,47.0176,307400.0
2014-03-11 15:50:00,68.01,68.18,68.0,68.16,1674700.0,47.0176,47.1351,47.0107,47.1213,1674700.0
2014-03-12 09:30:00,67.88,68.19,67.88,68.03,387600.0,46.9277,47.142,46.9277,47.0314,387600.0
2014-03-12 09:40:00,68.03,68.17,67.96,68.12,307000.0,47.0314,47.1282,46.983,47.0937,307000.0
2014-03-12 09:50:00,68.12,68.35,68.09,68.29,914900.0,47.0937,47.2527,47.0729,47.2112,914900.0
2014-03-12 10:00:00,68.28,68.28,68.12,68.19,285400.0,47.2043,47.2043,47.0937,47.142,285400.0
2014-03-12 10:10:00,68.2,68.24,68.12,68.23,680000.0,47.149,47.1766,47.0937,47.1697,680000.0
2014-03-12 10:20:00,68.24,68.32,68.24,68.29,211300.0,47.1766,47.2319,47.1766,47.2112,211300.0
2014-03-12 10:30:00,68.29,68.34,68.19,68.2,140200.0,47.2112,47.2457,47.142,47.149,140200.0
2014-03-12 10:40:00,68.21,68.23,68.14,68.18,133200.0,47.1559,47.1697,47.1075,47.1351,133200.0
2014-03-12 10:50:00,68.17,68.27,68.15,68.24,116300.0,47.1282,47.1974,47.1144,47.1766,116300.0
2014-03-12 11:00:00,68.24,68.26,68.17,68.2,147500.0,47.1766,47.1904,47.1282,47.149,147500.0
2014-03-12 11:10:00,68.21,68.21,68.15,68.18,86600.0,47.1559,47.1559,47.1144,47.1351,86600.0
2014-03-12 11:20:00,68.18,68.25,68.17,68.23,122600.0,47.1351,47.1835,47.1282,47.1697,122600.0
2014-03-12 11:30:00,68.23,68.23,68.17,68.18,103500.0,47.1697,47.1697,47.1282,47.1351,103500.0
2014-03-12 11:40:00,68.17,68.18,68.14,68.14,77600.0,47.1282,47.1351,47.1075,47.1075,77600.0
2014-03-12 11:50:00,68.15,68.21,68.12,68.13,58700.0,47.1144,47.1559,47.0937,47.1006,58700.0
2014-03-12 12:00:00,68.14,68.19,68.12,68.18,61900.0,47.1075,47.142,47.0937,47.1351,61900.0
2014-03-12 12:10:00,68.18,68.19,68.13,68.17,43700.0,47.1351,47.142,47.1006,47.1282,43700.0
2014-03-12 12:20:00,68.18,68.19,68.14,68.15,63700.0,47.1351,47.142,47.1075,47.1144,63700.0
2014-03-12 12:30:00,68.16,68.17,68.1,68.1,79300.0,47.1213,47.1282,47.0798,47.0798,79300.0
2014-03-12 12:40:00,68.09,68.13,68.09,68.1,31000.0,47.0729,47.1006,47.0729,47.0798,31000.0
2014-03-12 12:50:00,68.11,68.19,68.1,68.18,75900.0,47.0867,47.142,47.0798,47.1351,75900.0
2014-03-12 13:00:00,68.17,68.17,68.11,68.11,51500.0,47.1282,47.1282,47.0867,47.0867,51500.0
2014-03-12 13:10:00,68.11,68.12,68.07,68.09,40200.0,47.0867,47.0937,47.0591,47.0729,40200.0
2014-03-12 13:20:00,68.08,68.1,68.05,68.08,60100.0,47.066,47.0798,47.0453,47.066,60100.0
2014-03-12 13:30:00,68.08,68.12,68.07,68.11,39000.0,47.066,47.0937,47.0591,47.0867,39000.0
2014-03-12 13:40:00,68.11,68.15,68.09,68.12,40300.0,47.0867,47.1144,47.0729,47.0937,40300.0
2014-03-12 13:50:00,68.13,68.14,68.1,68.12,41800.0,47.1006,47.1075,47.0798,47.0937,41800.0
2014-03-12 14:00:00,68.12,68.18,68.11,68.15,58000.0,47.0937,47.1351,47.0867,47.1144,58000.0
2014-03-12 14:10:00,68.14,68.18,68.13,68.18,47700.0,47.1075,47.1351,47.1006,47.1351,47700.0
2014-03-12 14:20:00,68.18,68.2,68.17,68.19,286300.0,47.1351,47.149,47.1282,47.142,286300.0
2014-03-12 14:30:00,68.19,68.22,68.18,68.19,45900.0,47.142,47.1628,47.1351,47.142,45900.0
2014-03-12 14:40:00,68.19,68.22,68.18,68.2,48000.0,47.142,47.1628,47.1351,47.149,48000.0
2014-03-12 14:50:00,68.19,68.21,68.15,68.15,95700.0,47.142,47.1559,47.1144,47.1144,95700.0
2014-03-12 15:00:00,68.16,68.21,68.15,68.19,102700.0,47.1213,47.1559,47.1144,47.142,102700.0
2014-03-12 15:10:00,68.19,68.2,68.16,68.18,121300.0,47.142,47.149,47.1213,47.1351,121300.0
2014-03-12 15:20:00,68.18,68.2,68.17,68.17,180400.0,47.1351,47.149,47.1282,47.1282,180400.0
2014-03-12 15:30:00,68.17,68.19,68.14,68.19,151300.0,47.1282,47.142,47.1075,47.142,151300.0
2014-03-12 15:40:00,68.18,68.21,68.15,68.2,159200.0,47.1351,47.1559,47.1144,47.149,159200.0
2014-03-12 15:50:00,68.2,68.3,68.19,68.28,582400.0,47.149,47.2181,47.142,47.2043,582400.0
2014-03-13 09:30:00,68.4,68.49,68.26,68.36,144500.0,47.2872,47.3494,47.1904,47.2596,144500.0
2014-03-13 09:40:00,68.37,68.37,68.16,68.17,283100.0,47.2665,47.2665,47.1213,47.1282,283100.0
2014-03-13 09:50:00,68.16,68.21,68.09,68.13,209100.0,47.1213,47.1559,47.0729,47.1006,209100.0
2014-03-13 10:00:00,68.13,68.16,68.03,68.04,156000.0,47.1006,47.1213,47.0314,47.0383,156000.0
2014-03-13 10:10:00,68.03,68.03,67.92,67.96,102300.0,47.0314,47.0314,46.9554,46.983,102300.0
2014-03-13 10:20:00,67.95,68.11,67.95,68.09,70400.0,46.9761,47.0867,46.9761,47.0729,70400.0
2014-03-13 10:30:00,68.1,68.18,68.09,68.15,121200.0,47.0798,47.1351,47.0729,47.1144,121200.0
2014-03-13 10:40:00,68.14,68.19,67.97,67.97,423600.0,47.1075,47.142,46.99,46.99,423600.0
2014-03-13 10:50:00,67.97,68.06,67.96,68.01,111000.0,46.99,47.0522,46.983,47.0176,111000.0
2014-03-13 11:00:00,68.01,68.06,67.99,68.04,71700.0,47.0176,47.0522,47.0038,47.0383,71700.0
2014-03-13 11:10:00,68.04,68.12,68.03,68.08,100600.0,47.0383,47.0937,47.0314,47.066,100600.0
2014-03-13 11:20:00,68.08,68.1,68.01,68.05,86600.0,47.066,47.0798,47.0176,47.0453,86600.0
2014-03-13 11:30:00,68.04,68.12,68.02,68.11,139000.0,47.0383,47.0937,47.0245,47.0867,139000.0
2014-03-13 11:40:00,68.1,68.17,68.08,68.1,156800.0,47.0798,47.1282,47.066,47.0798,156800.0
2014-03-13 11:50:00,68.1,68.17,68.08,68.15,62900.0,47.0798,47.1282,47.066,47.1144,62900.0
2014-03-13 12:00:00,68.15,68.2,68.13,68.18,74700.0,47.1144,47.149,47.1006,47.1351,74700.0
2014-03-13 12:10:00,68.18,68.18,68.1,68.12,98800.0,47.1351,47.1351,47.0798,47.0937,98800.0
2014-03-13 12:20:00,68.11,68.12,68.0,68.01,85900.0,47.0867,47.0937,47.0107,47.0176,85900.0
2014-03-13 12:30:00,68.01,68.04,67.95,67.95,133600.0,47.0176,47.0383,46.9761,46.9761,133600.0
2014-03-13 12:40:00,67.95,68.1,67.95,68.09,283200.0,46.9761,47.0798,46.9761,47.0729,283200.0
2014-03-13 12:50:00,68.1,68.1,68.01,68.08,125700.0,47.0798,47.0798,47.0176,47.066,125700.0
2014-03-13 13:00:00,68.08,68.12,67.97,68.11,326700.0,47.066,47.0937,46.99,47.0867,326700.0
2014-03-13 13:10:00,68.1,68.14,68.08,68.12,464400.0,47.0798,47.1075,47.066,47.0937,464400.0
2014-03-13 13:20:00,68.11,68.2,68.08,68.18,362000.0,47.0867,47.149,47.066,47.1351,362000.0
2014-03-13 13:30:00,68.18,68.2,68.11,68.14,74400.0,47.1351,47.149,47.0867,47.1075,74400.0
2014-03-13 13:40:00,68.13,68.21,68.11,68.2,137100.0,47.1006,47.1559,47.0867,47.149,137100.0
2014-03-13 13:50:00,68.2,68.2,68.12,68.17,88600.0,47.149,47.149,47.0937,47.1282,88600.0
2014-03-13 14:00:00,68.17,68.17,68.08,68.09,116200.0,47.1282,47.1282,47.066,47.0729,116200.0
2014-03-13 14:10:00,68.09,68.14,68.06,68.09,144100.0,47.0729,47.1075,47.0522,47.0729,144100.0
2014-03-13 14:20:00,68.08,68.11,68.05,68.1,96900.0,47.066,47.0867,47.0453,47.0798,96900.0
2014-03-13 14:30:00,68.11,68.15,68.1,68.13,66200.0,47.0867,47.1144,47.0798,47.1006,66200.0
2014-03-13 14:40:00,68.13,68.17,68.02,68.06,327900.0,47.1006,47.1282,47.0245,47.0522,327900.0
2014-03-13 14:50:00,68.06,68.12,68.04,68.1,112400.0,47.0522,47.0937,47.0383,47.0798,112400.0
2014-03-13 15:00:00,68.1,68.13,67.98,67.98,194300.0,47.0798,47.1006,46.9969,46.9969,194300.0
2014-03-13 15:10:00,67.98,68.03,67.91,67.91,252700.0,46.9969,47.0314,46.9485,46.9485,252700.0
2014-03-13 15:20:00,67.92,68.04,67.91,68.04,294600.0,46.9554,47.0383,46.9485,47.0383,294600.0
2014-03-13 15:30:00,68.04,68.06,67.97,68.03,440200.0,47.0383,47.0522,46.99,47.0314,440200.0
2014-03-13 15:40:00,68.03,68.06,68.03,68.06,216300.0,47.0314,47.0522,47.0314,47.0522,216300.0
2014-03-13 15:50:00,68.05,68.07,67.99,68.07,656800.0,47.0453,47.0591,47.0038,47.0591,656800.0
2014-03-14 09:30:00,67.98,68.47,67.86,68.41,319000.0,46.9969,47.3356,46.9139,47.2941,319000.0
2014-03-14 09:40:00,68.4,68.41,68.28,68.29,219100.0,47.2872,47.2941,47.2043,47.2112,219100.0
2014-03-14 09:50:00,68.29,68.35,68.2,68.26,87700.0,47.2112,47.2527,47.149,47.1904,87700.0
2014-03-14 10:00:00,68.26,68.38,68.25,68.35,122300.0,47.1904,47.2734,47.1835,47.2527,122300.0
2014-03-14 10:10:00,68.34,68.36,68.22,68.33,125200.0,47.2457,47.2596,47.1628,47.2388,125200.0
2014-03-14 10:20:00,68.32,68.33,68.25,68.27,76500.0,47.2319,47.2388,47.1835,47.1974,76500.0
2014-03-14 10:30:00,68.27,68.31,68.2,68.28,117400.0,47.1974,47.225,47.149,47.2043,117400.0
2014-03-14 10:40:00,68.28,68.28,68.22,68.25,74100.0,47.2043,47.2043,47.1628,47.1835,74100.0
2014-03-14 10:50:00,68.24,68.27,68.19,68.22,61600.0,47.1766,47.1974,47.142,47.1628,61600.0
2014-03-14 11:00:00,68.23,68.25,68.17,68.22,146400.0,47.1697,47.1835,47.1282,47.1628,146400.0
2014-03-14 11:10:00,68.21,68.25,68.19,68.2,45600.0,47.1559,47.1835,47.142,47.149,45600.0
2014-03-14 11:20:00,68.2,68.22,68.14,68.21,75100.0,47.149,47.1628,47.1075,47.1559,75100.0
2014-03-14 11:30:00,68.22,68.26,68.18,68.25,129100.0,47.1628,47.1904,47.1351,47.1835,129100.0
2014-03-14 11:40:00,68.25,68.41,68.24,68.39,379300.0,47.1835,47.2941,47.1766,47.2803,379300.0
2014-03-14 11:50:00,68.4,68.43,68.32,68.4,134900.0,47.2872,47.308,47.2319,47.2872,134900.0
2014-03-14 12:00:00,68.41,68.41,68.33,68.35,72700.0,47.2941,47.2941,47.2388,47.2527,72700.0
2014-03-14 12:10:00,68.34,68.4,68.31,68.34,65500.0,47.2457,47.2872,47.225,47.2457,65500.0
2014-03-14 12:20:00,68.34,68.4,68.3,68.33,405600.0,47.2457,47.2872,47.2181,47.2388,405600.0
2014-03-14 12:30:00,68.33,68.37,68.26,68.34,109500.0,47.2388,47.2665,47.1904,47.2457,109500.0
2014-03-14 12:40:00,68.33,68.38,68.31,68.36,85300.0,47.2388,47.2734,47.225,47.2596,85300.0
2014-03-14 12:50:00,68.36,68.37,68.31,68.32,131600.0,47.2596,47.2665,47.225,47.2319,131600.0
2014-03-14 13:00:00,68.31,68.35,68.27,68.34,293500.0,47.225,47.2527,47.1974,47.2457,293500.0
2014-03-14 13:10:00,68.34,68.34,68.28,68.29,74500.0,47.2457,47.2457,47.2043,47.2112,74500.0
2014-03-14 13:20:00,68.28,68.28,68.19,68.26,105900.0,47.2043,47.2043,47.142,47.1904,105900.0
2014-03-14 13:30:00,68.26,68.27,68.19,68.19,102100.0,47.1904,47.1974,47.142,47.142,102100.0
2014-03-14 13:40:00,68.19,68.22,68.14,68.15,115700.0,47.142,47.1628,47.1075,47.1144,115700.0
2014-03-14 13:50:00,68.15,68.22,68.15,68.21,110300.0,47.1144,47.1628,47.1144,47.1559,110300.0
2014-03-14 14:00:00,68.2,68.22,68.17,68.19,46000.0,47.149,47.1628,47.1282,47.142,46000.0
2014-03-14 14:10:00,68.19,68.2,68.13,68.2,109100.0,47.142,47.149,47.1006,47.149,109100.0
2014-03-14 14:20:00,68.2,68.22,68.17,68.2,100100.0,47.149,47.1628,47.1282,47.149,100100.0
2014-03-14 14:30:00,68.2,68.2,68.15,68.15,112000.0,47.149,47.149,47.1144,47.1144,112000.0
2014-03-14 14:40:00,68.15,68.16,68.09,68.13,149800.0,47.1144,47.1213,47.0729,47.1006,149800.0
2014-03-14 14:50:00,68.14,68.14,68.08,68.09,78600.0,47.1075,47.1075,47.066,47.0729,78600.0
2014-03-14 15:00:00,68.09,68.13,68.05,68.07,111200.0,47.0729,47.1006,47.0453,47.0591,111200.0
2014-03-14 15:10:00,68.06,68.08,68.02,68.06,122200.0,47.0522,47.066,47.0245,47.0522,122200.0
2014-03-14 15:20:00,68.06,68.12,68.05,68.09,132900.0,47.0522,47.0937,47.0453,47.0729,132900.0
2014-03-14 15:30:00,68.09,68.14,68.04,68.05,182100.0,47.0729,47.1075,47.0383,47.0453,182100.0
2014-03-14 15:40:00,68.06,68.12,68.04,68.06,183100.0,47.0522,47.0937,47.0383,47.0522,183100.0
2014-03-14 15:50:00,68.06,68.18,68.03,68.12,969400.0,47.0522,47.1351,47.0314,47.0937,969400.0
2014-03-17 09:30:00,68.49,68.49,68.2,68.36,336000.0,47.3494,47.3494,47.149,47.2596,336000.0
2014-03-17 09:40:00,68.36,68.48,68.36,68.47,131500.0,47.2596,47.3425,47.2596,47.3356,131500.0
2014-03-17 09:50:00,68.46,68.48,68.36,68.39,99300.0,47.3287,47.3425,47.2596,47.2803,99300.0
2014-03-17 10:00:00,68.39,68.56,68.38,68.56,285500.0,47.2803,47.3978,47.2734,47.3978,285500.0
2014-03-17 10:10:00,68.57,68.63,68.52,68.63,307700.0,47.4048,47.4462,47.3702,47.4462,307700.0
2014-03-17 10:20:00,68.63,68.69,68.57,68.58,282000.0,47.4462,47.4877,47.4048,47.4117,282000.0
2014-03-17 10:30:00,68.58,68.6,68.49,68.49,296100.0,47.4117,47.4255,47.3494,47.3494,296100.0
2014-03-17 10:40:00,68.49,68.55,68.46,68.49,323900.0,47.3494,47.3909,47.3287,47.3494,323900.0
2014-03-17 10:50:00,68.49,68.55,68.46,68.46,151400.0,47.3494,47.3909,47.3287,47.3287,151400.0
2014-03-17 11:00:00,68.45,68.49,68.38,68.39,140700.0,47.3218,47.3494,47.2734,47.2803,140700.0
2014-03-17 11:10:00,68.4,68.43,68.34,68.39,148400.0,47.2872,47.308,47.2457,47.2803,148400.0
2014-03-17 11:20:00,68.39,68.39,68.18,68.2,269800.0,47.2803,47.2803,47.1351,47.149,269800.0
2014-03-17 11:30:00,68.2,68.21,68.12,68.18,286400.0,47.149,47.1559,47.0937,47.1351,286400.0
2014-03-17 11:40:00,68.18,68.19,68.15,68.19,138600.0,47.1351,47.142,47.1144,47.142,138600.0
2014-03-17 11:50:00,68.18,68.19,68.11,68.19,278400.0,47.1351,47.142,47.0867,47.142,278400.0
2014-03-17 12:00:00,68.19,68.22,68.11,68.14,233200.0,47.142,47.1628,47.0867,47.1075,233200.0
2014-03-17 12:10:00,68.14,68.17,68.1,68.17,269000.0,47.1075,47.1282,47.0798,47.1282,269000.0
2014-03-17 12:20:00,68.16,68.2,68.15,68.19,169000.0,47.1213,47.149,47.1144,47.142,169000.0
2014-03-17 12:30:00,68.19,68.26,68.19,68.24,230800.0,47.142,47.1904,47.142,47.1766,230800.0
2014-03-17 12:40:00,68.24,68.29,68.23,68.24,144900.0,47.1766,47.2112,47.1697,47.1766,144900.0
2014-03-17 12:50:00,68.23,68.31,68.23,68.31,67900.0,47.1697,47.225,47.1697,47.225,67900.0
2014-03-17 13:00:00,68.31,68.31,68.22,68.23,164700.0,47.225,47.225,47.1628,47.1697,164700.0
2014-03-17 13:10:00,68.23,68.25,68.15,68.16,208300.0,47.1697,47.1835,47.1144,47.1213,208300.0
2014-03-17 13:20:00,68.17,68.22,68.17,68.17,90700.0,47.1282,47.1628,47.1282,47.1282,90700.0
2014-03-17 13:30:00,68.18,68.24,68.18,68.23,74100.0,47.1351,47.1766,47.1351,47.1697,74100.0
2014-03-17 13:40:00,68.23,68.26,68.21,68.25,51100.0,47.1697,47.1904,47.1559,47.1835,51100.0
2014-03-17 13:50:00,68.26,68.27,68.19,68.21,152800.0,47.1904,47.1974,47.142,47.1559,152800.0
2014-03-17 14:00:00,68.22,68.26,68.18,68.19,242900.0,47.1628,47.1904,47.1351,47.142,242900.0
2014-03-17 14:10:00,68.18,68.2,68.14,68.15,223500.0,47.1351,47.149,47.1075,47.1144,223500.0
2014-03-17 14:20:00,68.14,68.26,68.14,68.22,344500.0,47.1075,47.1904,47.1075,47.1628,344500.0
2014-03-17 14:30:00,68.22,68.25,68.2,68.21,141900.0,47.1628,47.1835,47.149,47.1559,141900.0
2014-03-17 14:40:00,68.21,68.27,68.21,68.24,91800.0,47.1559,47.1974,47.1559,47.1766,91800.0
2014-03-17 14:50:00,68.24,68.27,68.23,68.23,101400.0,47.1766,47.1974,47.1697,47.1697,101400.0
2014-03-17 15:00:00,68.23,68.26,68.22,68.25,107800.0,47.1697,47.1904,47.1628,47.1835,107800.0
2014-03-17 15:10:00,68.24,68.25,68.21,68.22,225300.0,47.1766,47.1835,47.1559,47.1628,225300.0
2014-03-17 15:20:00,68.22,68.25,68.2,68.23,155200.0,47.1628,47.1835,47.149,47.1697,155200.0
2014-03-17 15:30:00,68.23,68.25,68.21,68.25,143400.0,47.1697,47.1835,47.1559,47.1835,143400.0
2014-03-17 15:40:00,68.25,68.25,68.16,68.19,382100.0,47.1835,47.1835,47.1213,47.142,382100.0
2014-03-17 15:50:00,68.19,68.24,68.18,68.22,927000.0,47.142,47.1766,47.1351,47.1628,927000.0
2014-03-18 09:30:00,68.26,68.3,68.08,68.22,151300.0,47.1904,47.2181,47.066,47.1628,151300.0
2014-03-18 09:40:00,68.23,68.26,68.08,68.25,156000.0,47.1697,47.1904,47.066,47.1835,156000.0
2014-03-18 09:50:00,68.26,68.38,68.25,68.35,74800.0,47.1904,47.2734,47.1835,47.2527,74800.0
2014-03-18 10:00:00,68.35,68.42,68.34,68.4,197500.0,47.2527,47.3011,47.2457,47.2872,197500.0
2014-03-18 10:10:00,68.41,68.42,68.32,68.4,151700.0,47.2941,47.3011,47.2319,47.2872,151700.0
2014-03-18 10:20:00,68.41,68.44,68.38,68.43,99300.0,47.2941,47.3149,47.2734,47.308,99300.0
2014-03-18 10:30:00,68.44,68.49,68.42,68.48,127100.0,47.3149,47.3494,47.3011,47.3425,127100.0
2014-03-18 10:40:00,68.48,68.49,68.4,68.4,172700.0,47.3425,47.3494,47.2872,47.2872,172700.0
2014-03-18 10:50:00,68.41,68.42,68.24,68.25,67300.0,47.2941,47.3011,47.1766,47.1835,67300.0
2014-03-18 11:00:00,68.25,68.29,68.23,68.28,120700.0,47.1835,47.2112,47.1697,47.2043,120700.0
2014-03-18 11:10:00,68.29,68.32,68.26,68.29,133600.0,47.2112,47.2319,47.1904,47.2112,133600.0
2014-03-18 11:20:00,68.3,68.34,68.29,68.32,48100.0,47.2181,47.2457,47.2112,47.2319,48100.0
2014-03-18 11:30:00,68.32,68.36,68.3,68.33,62300.0,47.2319,47.2596,47.2181,47.2388,62300.0
2014-03-18 11:40:00,68.34,68.38,68.29,68.36,121100.0,47.2457,47.2734,47.2112,47.2596,121100.0
2014-03-18 11:50:00,68.36,68.41,68.35,68.39,63500.0,47.2596,47.2941,47.2527,47.2803,63500.0
2014-03-18 12:00:00,68.39,68.43,68.38,68.38,39600.0,47.2803,47.308,47.2734,47.2734,39600.0
2014-03-18 12:10:00,68.39,68.41,68.37,68.37,41800.0,47.2803,47.2941,47.2665,47.2665,41800.0
2014-03-18 12:20:00,68.38,68.41,68.35,68.39,80200.0,47.2734,47.2941,47.2527,47.2803,80200.0
2014-03-18 12:30:00,68.39,68.39,68.36,68.39,73300.0,47.2803,47.2803,47.2596,47.2803,73300.0
2014-03-18 12:40:00,68.38,68.39,68.34,68.37,48500.0,47.2734,47.2803,47.2457,47.2665,48500.0
2014-03-18 12:50:00,68.36,68.41,68.35,68.39,41800.0,47.2596,47.2941,47.2527,47.2803,41800.0
2014-03-18 13:00:00,68.4,68.4,68.37,68.39,38600.0,47.2872,47.2872,47.2665,47.2803,38600.0
2014-03-18 13:10:00,68.39,68.42,68.39,68.4,43500.0,47.2803,47.3011,47.2803,47.2872,43500.0
2014-03-18 13:20:00,68.4,68.48,68.4,68.47,109800.0,47.2872,47.3425,47.2872,47.3356,109800.0
2014-03-18 13:30:00,68.47,68.5,68.46,68.49,79700.0,47.3356,47.3564,47.3287,47.3494,79700.0
2014-03-18 13:40:00,68.49,68.54,68.48,68.5,127500.0,47.3494,47.384,47.3425,47.3564,127500.0
2014-03-18 13:50:00,68.5,68.53,68.47,68.49,82000.0,47.3564,47.3771,47.3356,47.3494,82000.0
2014-03-18 14:00:00,68.5,68.5,68.47,68.48,55400.0,47.3564,47.3564,47.3356,47.3425,55400.0
2014-03-18 14:10:00,68.48,68.49,68.45,68.45,64400.0,47.3425,47.3494,47.3218,47.3218,64400.0
2014-03-18 14:20:00,68.46,68.48,68.45,68.48,48800.0,47.3287,47.3425,47.3218,47.3425,48800.0
2014-03-18 14:30:00,68.47,68.48,68.44,68.45,28100.0,47.3356,47.3425,47.3149,47.3218,28100.0
2014-03-18 14:40:00,68.45,68.48,68.43,68.48,83900.0,47.3218,47.3425,47.308,47.3425,83900.0
2014-03-18 14:50:00,68.48,68.52,68.47,68.48,73700.0,47.3425,47.3702,47.3356,47.3425,73700.0
2014-03-18 15:00:00,68.49,68.5,68.45,68.46,77900.0,47.3494,47.3564,47.3218,47.3287,77900.0
2014-03-18 15:10:00,68.46,68.47,68.44,68.44,59100.0,47.3287,47.3356,47.3149,47.3149,59100.0
2014-03-18 15:20:00,68.45,68.47,68.41,68.44,129500.0,47.3218,47.3356,47.2941,47.3149,129500.0
2014-03-18 15:30:00,68.43,68.44,68.39,68.42,76000.0,47.308,47.3149,47.2803,47.3011,76000.0
2014-03-18 15:40:00,68.42,68.44,68.38,68.38,227200.0,47.3011,47.3149,47.2734,47.2734,227200.0
2014-03-18 15:50:00,68.38,68.6,68.38,68.5,2801800.0,47.2734,47.4255,47.2734,47.3564,2801800.0
2014-03-19 09:30:00,68.55,68.72,68.49,68.69,184800.0,47.3909,47.5085,47.3494,47.4877,184800.0
2014-03-19 09:40:00,68.69,68.71,68.64,68.64,160400.0,47.4877,47.5015,47.4531,47.4531,160400.0
2014-03-19 09:50:00,68.64,68.84,68.61,68.8,221400.0,47.4531,47.5914,47.4324,47.5638,221400.0
2014-03-19 10:00:00,68.8,68.85,68.78,68.8,140800.0,47.5638,47.5983,47.5499,47.5638,140800.0
2014-03-19 10:10:00,68.81,68.85,68.81,68.81,173600.0,47.5707,47.5983,47.5707,47.5707,173600.0
2014-03-19 10:20:00,68.82,68.83,68.77,68.8,186100.0,47.5776,47.5845,47.543,47.5638,186100.0
2014-03-19 10:30:00,68.8,68.81,68.71,68.72,111000.0,47.5638,47.5707,47.5015,47.5085,111000.0
2014-03-19 10:40:00,68.72,68.72,68.65,68.71,210000.0,47.5085,47.5085,47.4601,47.5015,210000.0
2014-03-19 10:50:00,68.71,68.71,68.61,68.61,124200.0,47.5015,47.5015,47.4324,47.4324,124200.0
2014-03-19 11:00:00,68.62,68.63,68.59,68.59,63300.0,47.4393,47.4462,47.4186,47.4186,63300.0
2014-03-19 11:10:00,68.59,68.6,68.56,68.58,53600.0,47.4186,47.4255,47.3978,47.4117,53600.0
2014-03-19 11:20:00,68.58,68.59,68.55,68.56,42800.0,47.4117,47.4186,47.3909,47.3978,42800.0
2014-03-19 11:30:00,68.56,68.56,68.5,68.52,56700.0,47.3978,47.3978,47.3564,47.3702,56700.0
2014-03-19 11:40:00,68.52,68.53,68.47,68.47,157700.0,47.3702,47.3771,47.3356,47.3356,157700.0
2014-03-19 11:50:00,68.48,68.49,68.4,68.41,147000.0,47.3425,47.3494,47.2872,47.2941,147000.0
2014-03-19 12:00:00,68.41,68.44,68.33,68.36,203300.0,47.2941,47.3149,47.2388,47.2596,203300.0
2014-03-19 12:10:00,68.35,68.39,68.34,68.36,96400.0,47.2527,47.2803,47.2457,47.2596,96400.0
2014-03-19 12:20:00,68.36,68.38,68.3,68.3,123700.0,47.2596,47.2734,47.2181,47.2181,123700.0
2014-03-19 12:30:00,68.3,68.31,68.13,68.16,111600.0,47.2181,47.225,47.1006,47.1213,111600.0
2014-03-19 12:40:00,68.16,68.26,68.16,68.25,87900.0,47.1213,47.1904,47.1213,47.1835,87900.0
2014-03-19 12:50:00,68.24,68.24,68.2,68.21,62700.0,47.1766,47.1766,47.149,47.1559,62700.0
2014-03-19 13:00:00,68.2,68.26,68.2,68.25,55700.0,47.149,47.1904,47.149,47.1835,55700.0
2014-03-19 13:10:00,68.25,68.27,68.23,68.26,106000.0,47.1835,47.1974,47.1697,47.1904,106000.0
2014-03-19 13:20:00,68.26,68.27,68.18,68.18,448900.0,47.1904,47.1974,47.1351,47.1351,448900.0
2014-03-19 13:30:00,68.18,68.22,68.17,68.21,42900.0,47.1351,47.1628,47.1282,47.1559,42900.0
2014-03-19 13:40:00,68.2,68.23,68.18,68.19,162800.0,47.149,47.1697,47.1351,47.142,162800.0
2014-03-19 13:50:00,68.19,68.22,68.17,68.21,106000.0,47.142,47.1628,47.1282,47.1559,106000.0
2014-03-19 14:00:00,68.21,68.21,67.84,67.88,1371100.0,47.1559,47.1559,46.9001,46.9277,1371100.0
2014-03-19 14:10:00,67.88,67.91,67.78,67.84,681800.0,46.9277,46.9485,46.8586,46.9001,681800.0
2014-03-19 14:20:00,67.84,67.86,67.65,67.68,996300.0,46.9001,46.9139,46.7687,46.7895,996300.0
2014-03-19 14:30:00,67.68,67.8,67.53,67.59,1178500.0,46.7895,46.8724,46.6858,46.7272,1178500.0
2014-03-19 14:40:00,67.59,67.6,67.44,67.45,453600.0,46.7272,46.7342,46.6235,46.6305,453600.0
2014-03-19 14:50:00,67.44,67.62,67.43,67.56,598200.0,46.6235,46.748,46.6166,46.7065,598200.0
2014-03-19 15:00:00,67.57,67.57,67.22,67.23,583100.0,46.7134,46.7134,46.4715,46.4784,583100.0
2014-03-19 15:10:00,67.23,67.26,67.03,67.15,982800.0,46.4784,46.4991,46.3401,46.4231,982800.0
2014-03-19 15:20:00,67.15,67.22,67.07,67.1,743900.0,46.4231,46.4715,46.3678,46.3885,743900.0
2014-03-19 15:30:00,67.1,67.17,67.09,67.15,540200.0,46.3885,46.4369,46.3816,46.4231,540200.0
2014-03-19 15:40:00,67.15,67.36,67.15,67.29,779500.0,46.4231,46.5682,46.4231,46.5198,779500.0
2014-03-19 15:50:00,67.3,67.3,67.21,67.29,1623700.0,46.5268,46.5268,46.4645,46.5198,1623700.0
2014-03-20 09:30:00,67.09,67.22,67.0,67.14,625200.0,46.3816,46.4715,46.3194,46.4161,625200.0
2014-03-20 09:40:00,67.13,67.19,66.89,66.9,397700.0,46.4092,46.4507,46.2433,46.2502,397700.0
2014-03-20 09:50:00,66.9,66.91,66.71,66.71,518500.0,46.2502,46.2571,46.1189,46.1189,518500.0
2014-03-20 10:00:00,66.7,66.99,66.67,66.98,582100.0,46.112,46.3124,46.0912,46.3055,582100.0
2014-03-20 10:10:00,66.99,67.01,66.85,66.86,455900.0,46.3124,46.3263,46.2157,46.2226,455900.0
2014-03-20 10:20:00,66.86,66.89,66.8,66.87,485700.0,46.2226,46.2433,46.1811,46.2295,485700.0
2014-03-20 10:30:00,66.87,66.91,66.82,66.89,249100.0,46.2295,46.2571,46.1949,46.2433,249100.0
2014-03-20 10:40:00,66.89,66.95,66.89,66.9,441900.0,46.2433,46.2848,46.2433,46.2502,441900.0
2014-03-20 10:50:00,66.9,66.9,66.72,66.77,476300.0,46.2502,46.2502,46.1258,46.1604,476300.0
2014-03-20 11:00:00,66.77,66.81,66.71,66.78,259600.0,46.1604,46.188,46.1189,46.1673,259600.0
2014-03-20 11:10:00,66.78,66.8,66.65,66.76,851900.0,46.1673,46.1811,46.0774,46.1534,851900.0
2014-03-20 11:20:00,66.75,66.77,66.72,66.76,377200.0,46.1465,46.1604,46.1258,46.1534,377200.0
2014-03-20 11:30:00,66.75,66.82,66.74,66.81,107400.0,46.1465,46.1949,46.1396,46.188,107400.0
2014-03-20 11:40:00,66.8,66.86,66.76,66.85,191100.0,46.1811,46.2226,46.1534,46.2157,191100.0
2014-03-20 11:50:00,66.86,66.9,66.82,66.9,130600.0,46.2226,46.2502,46.1949,46.2502,130600.0
2014-03-20 12:00:00,66.9,67.12,66.88,67.1,835200.0,46.2502,46.4023,46.2364,46.3885,835200.0
2014-03-20 12:10:00,67.1,67.14,67.07,67.11,453800.0,46.3885,46.4161,46.3678,46.3954,453800.0
2014-03-20 12:20:00,67.11,67.16,67.11,67.16,258400.0,46.3954,46.43,46.3954,46.43,258400.0
2014-03-20 12:30:00,67.16,67.16,67.06,67.16,177900.0,46.43,46.43,46.3608,46.43,177900.0
2014-03-20 12:40:00,67.16,67.23,67.15,67.22,247700.0,46.43,46.4784,46.4231,46.4715,247700.0
2014-03-20 12:50:00,67.23,67.24,67.21,67.23,71900.0,46.4784,46.4853,46.4645,46.4784,71900.0
2014-03-20 13:00:00,67.22,67.27,67.22,67.26,167000.0,46.4715,46.506,46.4715,46.4991,167000.0
2014-03-20 13:10:00,67.26,67.3,67.23,67.28,174300.0,46.4991,46.5268,46.4784,46.5129,174300.0
2014-03-20 13:20:00,67.27,67.31,67.22,67.24,225100.0,46.506,46.5337,46.4715,46.4853,225100.0
2014-03-20 13:30:00,67.23,67.27,67.16,67.16,390300.0,46.4784,46.506,46.43,46.43,390300.0
2014-03-20 13:40:00,67.16,67.17,67.11,67.15,230300.0,46.43,46.4369,46.3954,46.4231,230300.0
2014-03-20 13:50:00,67.16,67.2,67.13,67.15,147400.0,46.43,46.4576,46.4092,46.4231,147400.0
2014-03-20 14:00:00,67.16,67.17,67.08,67.14,99600.0,46.43,46.4369,46.3747,46.4161,99600.0
2014-03-20 14:10:00,67.14,67.19,67.13,67.19,151600.0,46.4161,46.4507,46.4092,46.4507,151600.0
2014-03-20 14:20:00,67.19,67.27,67.18,67.27,170800.0,46.4507,46.506,46.4438,46.506,170800.0
2014-03-20 14:30:00,67.27,67.3,67.24,67.24,166300.0,46.506,46.5268,46.4853,46.4853,166300.0
2014-03-20 14:40:00,67.25,67.28,67.25,67.27,79800.0,46.4922,46.5129,46.4922,46.506,79800.0
2014-03-20 14:50:00,67.26,67.31,67.25,67.29,89700.0,46.4991,46.5337,46.4922,46.5198,89700.0
2014-03-20 15:00:00,67.29,67.3,67.2,67.22,206900.0,46.5198,46.5268,46.4576,46.4715,206900.0
2014-03-20 15:10:00,67.23,67.24,67.17,67.2,184900.0,46.4784,46.4853,46.4369,46.4576,184900.0
2014-03-20 15:20:00,67.19,67.23,67.17,67.18,311900.0,46.4507,46.4784,46.4369,46.4438,311900.0
2014-03-20 15:30:00,67.17,67.23,67.17,67.22,188100.0,46.4369,46.4784,46.4369,46.4715,188100.0
2014-03-20 15:40:00,67.22,67.29,67.21,67.29,381200.0,46.4715,46.5198,46.4645,46.5198,381200.0
2014-03-20 15:50:00,67.29,67.43,67.26,67.41,1524600.0,46.5198,46.6166,46.4991,46.6028,1524600.0
2014-03-21 09:30:00,67.58,67.8,67.52,67.75,316900.0,46.7203,46.8724,46.6789,46.8379,316900.0
2014-03-21 09:40:00,67.76,67.85,67.69,67.71,332800.0,46.8448,46.907,46.7964,46.8102,332800.0
2014-03-21 09:50:00,67.7,67.86,67.7,67.86,206700.0,46.8033,46.9139,46.8033,46.9139,206700.0
2014-03-21 10:00:00,67.87,68.1,67.78,67.78,587600.0,46.9208,47.0798,46.8586,46.8586,587600.0
2014-03-21 10:10:00,67.78,67.91,67.78,67.84,254300.0,46.8586,46.9485,46.8586,46.9001,254300.0
2014-03-21 10:20:00,67.84,67.97,67.76,67.9,443400.0,46.9001,46.99,46.8448,46.9416,443400.0
2014-03-21 10:30:00,67.9,67.97,67.86,67.94,291800.0,46.9416,46.99,46.9139,46.9692,291800.0
2014-03-21 10:40:00,67.94,68.09,67.91,68.06,204400.0,46.9692,47.0729,46.9485,47.0522,204400.0
2014-03-21 10:50:00,68.06,68.13,68.06,68.08,208800.0,47.0522,47.1006,47.0522,47.066,208800.0
2014-03-21 11:00:00,68.08,68.11,67.89,67.89,608700.0,47.066,47.0867,46.9346,46.9346,608700.0
2014-03-21 11:10:00,67.9,67.96,67.9,67.95,162100.0,46.9416,46.983,46.9416,46.9761,162100.0
2014-03-21 11:20:00,67.95,68.12,67.95,68.11,231300.0,46.9761,47.0937,46.9761,47.0867,231300.0
2014-03-21 11:30:00,68.12,68.15,68.09,68.13,83500.0,47.0937,47.1144,47.0729,47.1006,83500.0
2014-03-21 11:40:00,68.12,68.14,68.03,68.05,751700.0,47.0937,47.1075,47.0314,47.0453,751700.0
2014-03-21 11:50:00,68.06,68.06,68.02,68.02,87800.0,47.0522,47.0522,47.0245,47.0245,87800.0
2014-03-21 12:00:00,68.01,68.02,67.97,67.99,148100.0,47.0176,47.0245,46.99,47.0038,148100.0
2014-03-21 12:10:00,68.0,68.03,67.99,68.02,75400.0,47.0107,47.0314,47.0038,47.0245,75400.0
2014-03-21 12:20:00,68.01,68.03,67.98,68.0,109800.0,47.0176,47.0314,46.9969,47.0107,109800.0
2014-03-21 12:30:00,67.99,68.0,67.93,67.99,190200.0,47.0038,47.0107,46.9623,47.0038,190200.0
2014-03-21 12:40:00,67.99,68.97,67.99,68.05,784900.0,47.0038,47.6813,47.0038,47.0453,784900.0
2014-03-21 12:50:00,68.05,68.06,68.0,68.0,47900.0,47.0453,47.0522,47.0107,47.0107,47900.0
2014-03-21 13:00:00,68.01,68.04,68.0,68.03,78700.0,47.0176,47.0383,47.0107,47.0314,78700.0
2014-03-21 13:10:00,68.02,68.03,67.9,67.92,66100.0,47.0245,47.0314,46.9416,46.9554,66100.0
2014-03-21 13:20:00,67.92,68.0,67.87,67.94,524800.0,46.9554,47.0107,46.9208,46.9692,524800.0
2014-03-21 13:30:00,67.94,67.95,67.87,67.87,334900.0,46.9692,46.9761,46.9208,46.9208,334900.0
2014-03-21 13:40:00,67.87,67.88,67.78,67.8,411600.0,46.9208,46.9277,46.8586,46.8724,411600.0
2014-03-21 13:50:00,67.8,67.9,67.79,67.8,222000.0,46.8724,46.9416,46.8655,46.8724,222000.0
2014-03-21 14:00:00,67.8,67.91,67.78,67.9,299300.0,46.8724,46.9485,46.8586,46.9416,299300.0
2014-03-21 14:10:00,67.9,67.9,67.8,67.81,233500.0,46.9416,46.9416,46.8724,46.8793,233500.0
2014-03-21 14:20:00,67.81,67.84,67.68,67.7,391300.0,46.8793,46.9001,46.7895,46.8033,391300.0
2014-03-21 14:30:00,67.7,67.74,67.66,67.73,217500.0,46.8033,46.8309,46.7756,46.824,217500.0
2014-03-21 14:40:00,67.73,67.77,67.69,67.73,264600.0,46.824,46.8517,46.7964,46.824,264600.0
2014-03-21 14:50:00,67.74,67.78,67.73,67.78,176100.0,46.8309,46.8586,46.824,46.8586,176100.0
2014-03-21 15:00:00,67.77,67.81,67.74,67.8,350100.0,46.8517,46.8793,46.8309,46.8724,350100.0
2014-03-21 15:10:00,67.81,67.81,67.74,67.78,220200.0,46.8793,46.8793,46.8309,46.8586,220200.0
2014-03-21 15:20:00,67.78,67.92,67.75,67.92,221500.0,46.8586,46.9554,46.8379,46.9554,221500.0
2014-03-21 15:30:00,67.92,67.92,67.83,67.84,370300.0,46.9554,46.9554,46.8932,46.9001,370300.0
2014-03-21 15:40:00,67.84,67.92,67.81,67.9,761200.0,46.9001,46.9554,46.8793,46.9416,761200.0
2014-03-21 15:50:00,67.9,68.01,67.89,67.95,1981600.0,46.9416,47.0176,46.9346,46.9761,1981600.0
2014-03-24 09:30:00,68.49,68.49,67.68,67.69,429100.0,47.3494,47.3494,46.7895,46.7964,429100.0
2014-03-24 09:40:00,67.69,67.88,67.67,67.87,256300.0,46.7964,46.9277,46.7826,46.9208,256300.0
2014-03-24 09:50:00,67.87,67.9,67.65,67.67,165000.0,46.9208,46.9416,46.7687,46.7826,165000.0
2014-03-24 10:00:00,67.66,67.67,67.5,67.5,402800.0,46.7756,46.7826,46.665,46.665,402800.0
2014-03-24 10:10:00,67.51,67.54,67.41,67.44,299500.0,46.6719,46.6927,46.6028,46.6235,299500.0
2014-03-24 10:20:00,67.43,67.45,67.38,67.42,184600.0,46.6166,46.6305,46.5821,46.6097,184600.0
2014-03-24 10:30:00,67.41,67.41,67.29,67.4,273400.0,46.6028,46.6028,46.5198,46.5959,273400.0
2014-03-24 10:40:00,67.4,67.44,67.36,67.37,289900.0,46.5959,46.6235,46.5682,46.5752,289900.0
2014-03-24 10:50:00,67.36,67.36,67.25,67.25,221500.0,46.5682,46.5682,46.4922,46.4922,221500.0
2014-03-24 11:00:00,67.25,67.25,67.17,67.23,182000.0,46.4922,46.4922,46.4369,46.4784,182000.0
2014-03-24 11:10:00,67.23,67.32,67.22,67.3,151800.0,46.4784,46.5406,46.4715,46.5268,151800.0
2014-03-24 11:20:00,67.29,67.37,67.28,67.29,278200.0,46.5198,46.5752,46.5129,46.5198,278200.0
2014-03-24 11:30:00,67.28,67.3,67.23,67.24,98900.0,46.5129,46.5268,46.4784,46.4853,98900.0
2014-03-24 11:40:00,67.25,67.28,67.21,67.22,132900.0,46.4922,46.5129,46.4645,46.4715,132900.0
2014-03-24 11:50:00,67.22,67.29,67.21,67.27,73700.0,46.4715,46.5198,46.4645,46.506,73700.0
2014-03-24 12:00:00,67.27,67.29,67.25,67.27,86600.0,46.506,46.5198,46.4922,46.506,86600.0
2014-03-24 12:10:00,67.27,67.27,67.2,67.22,92400.0,46.506,46.506,46.4576,46.4715,92400.0
2014-03-24 12:20:00,67.23,67.28,67.19,67.23,68400.0,46.4784,46.5129,46.4507,46.4784,68400.0
2014-03-24 12:30:00,67.24,67.27,67.21,67.25,89500.0,46.4853,46.506,46.4645,46.4922,89500.0
2014-03-24 12:40:00,67.25,67.25,67.18,67.23,77700.0,46.4922,46.4922,46.4438,46.4784,77700.0
2014-03-24 12:50:00,67.24,67.31,67.22,67.3,86300.0,46.4853,46.5337,46.4715,46.5268,86300.0
2014-03-24 13:00:00,67.3,67.43,67.3,67.39,120600.0,46.5268,46.6166,46.5268,46.589,120600.0
2014-03-24 13:10:00,67.38,67.39,67.34,67.36,48900.0,46.5821,46.589,46.5544,46.5682,48900.0
2014-03-24 13:20:00,67.37,67.43,67.36,67.42,53700.0,46.5752,46.6166,46.5682,46.6097,53700.0
2014-03-24 13:30:00,67.42,67.45,67.4,67.42,122400.0,46.6097,46.6305,46.5959,46.6097,122400.0
2014-03-24 13:40:00,67.41,67.49,67.41,67.47,152700.0,46.6028,46.6581,46.6028,46.6443,152700.0
2014-03-24 13:50:00,67.47,67.56,67.46,67.56,244900.0,46.6443,46.7065,46.6374,46.7065,244900.0
2014-03-24 14:00:00,67.56,67.68,67.56,67.66,536000.0,46.7065,46.7895,46.7065,46.7756,536000.0
2014-03-24 14:10:00,67.66,67.68,67.56,67.56,126900.0,46.7756,46.7895,46.7065,46.7065,126900.0
2014-03-24 14:20:00,67.56,67.6,67.53,67.56,95900.0,46.7065,46.7342,46.6858,46.7065,95900.0
2014-03-24 14:30:00,67.57,67.57,67.5,67.5,88600.0,46.7134,46.7134,46.665,46.665,88600.0
2014-03-24 14:40:00,67.51,67.57,67.51,67.55,165600.0,46.6719,46.7134,46.6719,46.6996,165600.0
2014-03-24 14:50:00,67.55,67.58,67.5,67.51,182800.0,46.6996,46.7203,46.665,46.6719,182800.0
2014-03-24 15:00:00,67.52,67.52,67.45,67.48,149800.0,46.6789,46.6789,46.6305,46.6512,149800.0
2014-03-24 15:10:00,67.48,67.48,67.39,67.42,129900.0,46.6512,46.6512,46.589,46.6097,129900.0
2014-03-24 15:20:00,67.42,67.53,67.4,67.53,256100.0,46.6097,46.6858,46.5959,46.6858,256100.0
2014-03-24 15:30:00,67.53,67.64,67.53,67.62,537500.0,46.6858,46.7618,46.6858,46.748,537500.0
2014-03-24 15:40:00,67.61,67.65,67.59,67.6,322400.0,46.7411,46.7687,46.7272,46.7342,322400.0
2014-03-24 15:50:00,67.6,67.62,67.54,67.55,1126300.0,46.7342,46.748,46.6927,46.6996,1126300.0
2014-03-25 09:30:00,67.21,67.32,67.12,67.13,260600.0,46.996,47.0729,46.9331,46.9401,260600.0
2014-03-25 09:40:00,67.13,67.22,67.01,67.07,282600.0,46.9401,47.003,46.8562,46.8981,282600.0
2014-03-25 09:50:00,67.06,67.09,66.96,67.04,323600.0,46.8911,46.9121,46.8212,46.8772,323600.0
2014-03-25 10:00:00,67.04,67.13,66.93,67.01,262900.0,46.8772,46.9401,46.8002,46.8562,262900.0
2014-03-25 10:10:00,67.01,67.11,66.93,66.98,265300.0,46.8562,46.9261,46.8002,46.8352,265300.0
2014-03-25 10:20:00,66.99,67.03,66.86,66.92,172200.0,46.8422,46.8702,46.7513,46.7933,172200.0
2014-03-25 10:30:00,66.92,66.98,66.88,66.91,190000.0,46.7933,46.8352,46.7653,46.7863,190000.0
2014-03-25 10:40:00,66.91,66.94,66.84,66.84,105400.0,46.7863,46.8072,46.7373,46.7373,105400.0
2014-03-25 10:50:00,66.84,66.91,66.83,66.84,86200.0,46.7373,46.7863,46.7303,46.7373,86200.0
2014-03-25 11:00:00,66.83,66.92,66.83,66.86,86400.0,46.7303,46.7933,46.7303,46.7513,86400.0
2014-03-25 11:10:00,66.85,66.97,66.83,66.95,100800.0,46.7443,46.8282,46.7303,46.8142,100800.0
2014-03-25 11:20:00,66.95,66.97,66.89,66.9,129300.0,46.8142,46.8282,46.7723,46.7793,129300.0
2014-03-25 11:30:00,66.9,66.9,66.81,66.87,251200.0,46.7793,46.7793,46.7163,46.7583,251200.0
2014-03-25 11:40:00,66.87,66.87,66.79,66.81,175000.0,46.7583,46.7583,46.7023,46.7163,175000.0
2014-03-25 11:50:00,66.82,66.85,66.8,66.85,110300.0,46.7233,46.7443,46.7093,46.7443,110300.0
2014-03-25 12:00:00,66.85,66.91,66.81,66.9,105600.0,46.7443,46.7863,46.7163,46.7793,105600.0
2014-03-25 12:10:00,66.89,66.96,66.88,66.89,127700.0,46.7723,46.8212,46.7653,46.7723,127700.0
2014-03-25 12:20:00,66.88,66.88,66.8,66.86,72800.0,46.7653,46.7653,46.7093,46.7513,72800.0
2014-03-25 12:30:00,66.85,66.91,66.85,66.9,79200.0,46.7443,46.7863,46.7443,46.7793,79200.0
2014-03-25 12:40:00,66.9,66.94,66.86,66.89,149200.0,46.7793,46.8072,46.7513,46.7723,149200.0
2014-03-25 12:50:00,66.9,66.95,66.85,66.88,76900.0,46.7793,46.8142,46.7443,46.7653,76900.0
2014-03-25 13:00:00,66.87,66.92,66.86,66.91,77000.0,46.7583,46.7933,46.7513,46.7863,77000.0
2014-03-25 13:10:00,66.91,66.91,66.86,66.9,112400.0,46.7863,46.7863,46.7513,46.7793,112400.0
2014-03-25 13:20:00,66.9,66.99,66.9,66.96,106900.0,46.7793,46.8422,46.7793,46.8212,106900.0
2014-03-25 13:30:00,66.97,67.03,66.97,67.03,76900.0,46.8282,46.8702,46.8282,46.8702,76900.0
2014-03-25 13:40:00,67.03,67.06,67.0,67.02,111700.0,46.8702,46.8911,46.8492,46.8632,111700.0
2014-03-25 13:50:00,67.02,67.04,66.97,67.04,62600.0,46.8632,46.8772,46.8282,46.8772,62600.0
2014-03-25 14:00:00,67.04,67.08,67.02,67.08,199400.0,46.8772,46.9051,46.8632,46.9051,199400.0
2014-03-25 14:10:00,67.08,67.15,67.08,67.1,154000.0,46.9051,46.9541,46.9051,46.9191,154000.0
2014-03-25 14:20:00,67.1,67.19,67.09,67.09,280600.0,46.9191,46.982,46.9121,46.9121,280600.0
2014-03-25 14:30:00,67.09,67.2,67.09,67.2,163300.0,46.9121,46.989,46.9121,46.989,163300.0
2014-03-25 14:40:00,67.2,67.23,67.18,67.21,165900.0,46.989,47.01,46.9751,46.996,165900.0
2014-03-25 14:50:00,67.21,67.24,67.18,67.19,112100.0,46.996,47.017,46.9751,46.982,112100.0
2014-03-25 15:00:00,67.19,67.24,67.19,67.23,118100.0,46.982,47.017,46.982,47.01,118100.0
2014-03-25 15:10:00,67.23,67.31,67.22,67.29,128800.0,47.01,47.066,47.003,47.052,128800.0
2014-03-25 15:20:00,67.29,67.33,67.25,67.29,137800.0,47.052,47.0799,47.024,47.052,137800.0
2014-03-25 15:30:00,67.29,67.34,67.27,67.3,203200.0,47.052,47.0869,47.038,47.059,203200.0
2014-03-25 15:40:00,67.3,67.32,67.22,67.22,253200.0,47.059,47.0729,47.003,47.003,253200.0
2014-03-25 15:50:00,67.23,67.29,67.19,67.23,1319800.0,47.01,47.052,46.982,47.01,1319800.0
2014-03-26 09:30:00,67.11,67.28,67.11,67.2,340600.0,46.9261,47.045,46.9261,46.989,340600.0
2014-03-26 09:40:00,67.2,67.36,67.16,67.2,206500.0,46.989,47.1009,46.9611,46.989,206500.0
2014-03-26 09:50:00,67.21,67.21,66.88,66.89,346000.0,46.996,46.996,46.7653,46.7723,346000.0
2014-03-26 10:00:00,66.89,66.96,66.79,66.85,339600.0,46.7723,46.8212,46.7023,46.7443,339600.0
2014-03-26 10:10:00,66.84,66.88,66.79,66.8,248600.0,46.7373,46.7653,46.7023,46.7093,248600.0
2014-03-26 10:20:00,66.8,66.86,66.74,66.78,183500.0,46.7093,46.7513,46.6674,46.6954,183500.0
2014-03-26 10:30:00,66.77,66.81,66.74,66.79,126900.0,46.6884,46.7163,46.6674,46.7023,126900.0
2014-03-26 10:40:00,66.78,66.85,66.77,66.83,93600.0,46.6954,46.7443,46.6884,46.7303,93600.0
2014-03-26 10:50:00,66.82,66.84,66.77,66.8,69700.0,46.7233,46.7373,46.6884,46.7093,69700.0
2014-03-26 11:00:00,66.81,66.84,66.79,66.8,51000.0,46.7163,46.7373,46.7023,46.7093,51000.0
2014-03-26 11:10:00,66.81,66.91,66.81,66.88,79600.0,46.7163,46.7863,46.7163,46.7653,79600.0
2014-03-26 11:20:00,66.89,67.0,66.88,66.99,63300.0,46.7723,46.8492,46.7653,46.8422,63300.0
2014-03-26 11:30:00,66.98,67.02,66.96,66.96,52200.0,46.8352,46.8632,46.8212,46.8212,52200.0
2014-03-26 11:40:00,66.96,66.97,66.9,66.96,96400.0,46.8212,46.8282,46.7793,46.8212,96400.0
2014-03-26 11:50:00,66.96,66.96,66.88,66.93,189300.0,46.8212,46.8212,46.7653,46.8002,189300.0
2014-03-26 12:00:00,66.93,66.95,66.87,66.95,66000.0,46.8002,46.8142,46.7583,46.8142,66000.0
2014-03-26 12:10:00,66.95,67.04,66.94,67.03,73100.0,46.8142,46.8772,46.8072,46.8702,73100.0
2014-03-26 12:20:00,67.03,67.06,66.99,67.06,90600.0,46.8702,46.8911,46.8422,46.8911,90600.0
2014-03-26 12:30:00,67.05,67.11,67.03,67.06,130000.0,46.8842,46.9261,46.8702,46.8911,130000.0
2014-03-26 12:40:00,67.06,67.06,67.02,67.02,47100.0,46.8911,46.8911,46.8632,46.8632,47100.0
2014-03-26 12:50:00,67.01,67.05,67.01,67.04,39800.0,46.8562,46.8842,46.8562,46.8772,39800.0
2014-03-26 13:00:00,67.04,67.05,66.95,66.98,51100.0,46.8772,46.8842,46.8142,46.8352,51100.0
2014-03-26 13:10:00,66.97,67.04,66.97,67.01,104300.0,46.8282,46.8772,46.8282,46.8562,104300.0
2014-03-26 13:20:00,67.01,67.02,66.85,66.85,93100.0,46.8562,46.8632,46.7443,46.7443,93100.0
2014-03-26 13:30:00,66.84,66.85,66.78,66.78,128000.0,46.7373,46.7443,46.6954,46.6954,128000.0
2014-03-26 13:40:00,66.78,66.78,66.67,66.7,298100.0,46.6954,46.6954,46.6184,46.6394,298100.0
2014-03-26 13:50:00,66.7,66.75,66.64,66.74,265500.0,46.6394,46.6744,46.5975,46.6674,265500.0
2014-03-26 14:00:00,66.73,66.73,66.67,66.7,370300.0,46.6604,46.6604,46.6184,46.6394,370300.0
2014-03-26 14:10:00,66.7,66.7,66.61,66.66,335500.0,46.6394,46.6394,46.5765,46.6114,335500.0
2014-03-26 14:20:00,66.65,66.72,66.65,66.7,129400.0,46.6045,46.6534,46.6045,46.6394,129400.0
2014-03-26 14:30:00,66.7,66.73,66.69,66.7,218700.0,46.6394,46.6604,46.6324,46.6394,218700.0
2014-03-26 14:40:00,66.71,66.77,66.69,66.77,71500.0,46.6464,46.6884,46.6324,46.6884,71500.0
2014-03-26 14:50:00,66.77,66.89,66.76,66.89,231800.0,46.6884,46.7723,46.6814,46.7723,231800.0
2014-03-26 15:00:00,66.89,66.91,66.81,66.81,131800.0,46.7723,46.7863,46.7163,46.7163,131800.0
2014-03-26 15:10:00,66.81,66.82,66.7,66.73,114800.0,46.7163,46.7233,46.6394,46.6604,114800.0
2014-03-26 15:20:00,66.73,66.73,66.64,66.67,216300.0,46.6604,46.6604,46.5975,46.6184,216300.0
2014-03-26 15:30:00,66.66,66.69,66.6,66.63,393400.0,46.6114,46.6324,46.5695,46.5905,393400.0
2014-03-26 15:40:00,66.63,66.64,66.53,66.56,320500.0,46.5905,46.5975,46.5205,46.5415,320500.0
2014-03-26 15:50:00,66.56,66.56,66.49,66.51,1013500.0,46.5415,46.5415,46.4926,46.5066,1013500.0
2014-03-27 09:30:00,66.5,66.6,66.25,66.36,526900.0,46.4996,46.5695,46.3248,46.4017,526900.0
2014-03-27 09:40:00,66.35,66.51,66.34,66.5,506100.0,46.3947,46.5066,46.3877,46.4996,506100.0
2014-03-27 09:50:00,66.5,66.8,66.48,66.73,613300.0,46.4996,46.7093,46.4856,46.6604,613300.0
2014-03-27 10:00:00,66.72,66.77,66.53,66.77,381500.0,46.6534,46.6884,46.5205,46.6884,381500.0
2014-03-27 10:10:00,66.76,66.76,66.67,66.72,140200.0,46.6814,46.6814,46.6184,46.6534,140200.0
2014-03-27 10:20:00,66.72,66.79,66.69,66.74,178000.0,46.6534,46.7023,46.6324,46.6674,178000.0
2014-03-27 10:30:00,66.75,66.8,66.72,66.75,132900.0,46.6744,46.7093,46.6534,46.6744,132900.0
2014-03-27 10:40:00,66.75,66.78,66.68,66.7,105500.0,46.6744,46.6954,46.6254,46.6394,105500.0
2014-03-27 10:50:00,66.7,66.71,66.57,66.6,175500.0,46.6394,46.6464,46.5485,46.5695,175500.0
2014-03-27 11:00:00,66.61,66.63,66.49,66.5,104100.0,46.5765,46.5905,46.4926,46.4996,104100.0
2014-03-27 11:10:00,66.51,66.54,66.45,66.51,184200.0,46.5066,46.5275,46.4646,46.5066,184200.0
2014-03-27 11:20:00,66.5,66.55,66.47,66.49,93900.0,46.4996,46.5345,46.4786,46.4926,93900.0
2014-03-27 11:30:00,66.5,66.51,66.35,66.39,125200.0,46.4996,46.5066,46.3947,46.4227,125200.0
2014-03-27 11:40:00,66.39,66.39,66.33,66.38,167300.0,46.4227,46.4227,46.3807,46.4157,167300.0
2014-03-27 11:50:00,66.37,66.6,66.33,66.59,444300.0,46.4087,46.5695,46.3807,46.5625,444300.0
2014-03-27 12:00:00,66.6,66.61,66.5,66.6,252900.0,46.5695,46.5765,46.4996,46.5695,252900.0
2014-03-27 12:10:00,66.6,66.72,66.59,66.69,138100.0,46.5695,46.6534,46.5625,46.6324,138100.0
2014-03-27 12:20:00,66.69,66.73,66.64,66.69,138200.0,46.6324,46.6604,46.5975,46.6324,138200.0
2014-03-27 12:30:00,66.7,66.74,66.65,66.66,277500.0,46.6394,46.6674,46.6045,46.6114,277500.0
2014-03-27 12:40:00,66.66,66.69,66.59,66.65,126200.0,46.6114,46.6324,46.5625,46.6045,126200.0
2014-03-27 12:50:00,66.66,66.75,66.62,66.74,123400.0,46.6114,46.6744,46.5835,46.6674,123400.0
2014-03-27 13:00:00,66.74,66.85,66.74,66.83,61700.0,46.6674,46.7443,46.6674,46.7303,61700.0
2014-03-27 13:10:00,66.82,66.82,66.77,66.81,55900.0,46.7233,46.7233,46.6884,46.7163,55900.0
2014-03-27 13:20:00,66.81,66.9,66.8,66.85,110300.0,46.7163,46.7793,46.7093,46.7443,110300.0
2014-03-27 13:30:00,66.86,66.87,66.76,66.8,68800.0,46.7513,46.7583,46.6814,46.7093,68800.0
2014-03-27 13:40:00,66.8,66.83,66.71,66.71,171300.0,46.7093,46.7303,46.6464,46.6464,171300.0
2014-03-27 13:50:00,66.72,66.77,66.71,66.73,159300.0,46.6534,46.6884,46.6464,46.6604,159300.0
2014-03-27 14:00:00,66.73,66.77,66.65,66.69,111000.0,46.6604,46.6884,46.6045,46.6324,111000.0
2014-03-27 14:10:00,66.69,66.72,66.62,66.64,92500.0,46.6324,46.6534,46.5835,46.5975,92500.0
2014-03-27 14:20:00,66.64,66.73,66.64,66.7,66700.0,46.5975,46.6604,46.5975,46.6394,66700.0
2014-03-27 14:30:00,66.7,66.7,66.6,66.66,131000.0,46.6394,46.6394,46.5695,46.6114,131000.0
2014-03-27 14:40:00,66.67,66.71,66.65,66.7,67300.0,46.6184,46.6464,46.6045,46.6394,67300.0
2014-03-27 14:50:00,66.69,66.7,66.62,66.65,56900.0,46.6324,46.6394,46.5835,46.6045,56900.0
2014-03-27 15:00:00,66.65,66.69,66.58,66.61,139800.0,46.6045,46.6324,46.5555,46.5765,139800.0
2014-03-27 15:10:00,66.62,66.67,66.59,66.62,74700.0,46.5835,46.6184,46.5625,46.5835,74700.0
2014-03-27 15:20:00,66.63,66.73,66.62,66.72,105000.0,46.5905,46.6604,46.5835,46.6534,105000.0
2014-03-27 15:30:00,66.71,66.8,66.67,66.8,161700.0,46.6464,46.7093,46.6184,46.7093,161700.0
2014-03-27 15:40:00,66.8,66.83,66.75,66.82,499000.0,46.7093,46.7303,46.6744,46.7233,499000.0
2014-03-27 15:50:00,66.81,66.86,66.8,66.84,570200.0,46.7163,46.7513,46.7093,46.7373,570200.0
2014-03-28 09:30:00,67.05,67.3,66.96,67.27,235500.0,46.8842,47.059,46.8212,47.038,235500.0
2014-03-28 09:40:00,67.28,67.3,67.14,67.29,304600.0,47.045,47.059,46.9471,47.052,304600.0
2014-03-28 09:50:00,67.29,67.34,67.26,67.26,270700.0,47.052,47.0869,47.031,47.031,270700.0
2014-03-28 10:00:00,67.27,67.38,67.25,67.26,372800.0,47.038,47.1149,47.024,47.031,372800.0
2014-03-28 10:10:00,67.26,67.37,67.25,67.27,192300.0,47.031,47.1079,47.024,47.038,192300.0
2014-03-28 10:20:00,67.29,67.34,67.25,67.32,135900.0,47.052,47.0869,47.024,47.0729,135900.0
2014-03-28 10:30:00,67.32,67.35,67.27,67.33,122600.0,47.0729,47.0939,47.038,47.0799,122600.0
2014-03-28 10:40:00,67.33,67.48,67.33,67.45,164700.0,47.0799,47.1848,47.0799,47.1638,164700.0
2014-03-28 10:50:00,67.45,67.47,67.39,67.42,271900.0,47.1638,47.1778,47.1219,47.1429,271900.0
2014-03-28 11:00:00,67.43,67.45,67.41,67.42,162400.0,47.1499,47.1638,47.1359,47.1429,162400.0
2014-03-28 11:10:00,67.42,67.45,67.4,67.45,319200.0,47.1429,47.1638,47.1289,47.1638,319200.0
2014-03-28 11:20:00,67.45,67.45,67.34,67.35,175600.0,47.1638,47.1638,47.0869,47.0939,175600.0
2014-03-28 11:30:00,67.34,67.37,67.29,67.3,73800.0,47.0869,47.1079,47.052,47.059,73800.0
2014-03-28 11:40:00,67.3,67.34,67.28,67.34,54800.0,47.059,47.0869,47.045,47.0869,54800.0
2014-03-28 11:50:00,67.34,67.37,67.3,67.35,104400.0,47.0869,47.1079,47.059,47.0939,104400.0
2014-03-28 12:00:00,67.35,67.37,67.32,67.36,90300.0,47.0939,47.1079,47.0729,47.1009,90300.0
2014-03-28 12:10:00,67.36,67.43,67.35,67.42,180900.0,47.1009,47.1499,47.0939,47.1429,180900.0
2014-03-28 12:20:00,67.42,67.49,67.4,67.4,85300.0,47.1429,47.1918,47.1289,47.1289,85300.0
2014-03-28 12:30:00,67.4,67.45,67.39,67.44,139400.0,47.1289,47.1638,47.1219,47.1569,139400.0
2014-03-28 12:40:00,67.44,67.48,67.44,67.45,131200.0,47.1569,47.1848,47.1569,47.1638,131200.0
2014-03-28 12:50:00,67.45,67.46,67.39,67.42,196100.0,47.1638,47.1708,47.1219,47.1429,196100.0
2014-03-28 13:00:00,67.43,67.45,67.42,67.43,121900.0,47.1499,47.1638,47.1429,47.1499,121900.0
2014-03-28 13:10:00,67.43,67.43,67.35,67.38,48500.0,47.1499,47.1499,47.0939,47.1149,48500.0
2014-03-28 13:20:00,67.38,67.44,67.37,67.44,104900.0,47.1149,47.1569,47.1079,47.1569,104900.0
2014-03-28 13:30:00,67.44,67.45,67.4,67.42,167700.0,47.1569,47.1638,47.1289,47.1429,167700.0
2014-03-28 13:40:00,67.42,67.45,67.4,67.45,82400.0,47.1429,47.1638,47.1289,47.1638,82400.0
2014-03-28 13:50:00,67.44,67.48,67.41,67.46,85800.0,47.1569,47.1848,47.1359,47.1708,85800.0
2014-03-28 14:00:00,67.46,67.51,67.4,67.42,141600.0,47.1708,47.2058,47.1289,47.1429,141600.0
2014-03-28 14:10:00,67.41,67.44,67.33,67.33,282200.0,47.1359,47.1569,47.0799,47.0799,282200.0
2014-03-28 14:20:00,67.33,67.38,67.33,67.35,111800.0,47.0799,47.1149,47.0799,47.0939,111800.0
2014-03-28 14:30:00,67.35,67.36,67.31,67.33,242300.0,47.0939,47.1009,47.066,47.0799,242300.0
2014-03-28 14:40:00,67.32,67.34,67.26,67.32,90400.0,47.0729,47.0869,47.031,47.0729,90400.0
2014-03-28 14:50:00,67.32,67.35,67.26,67.3,120600.0,47.0729,47.0939,47.031,47.059,120600.0
2014-03-28 15:00:00,67.3,67.33,67.23,67.24,74300.0,47.059,47.0799,47.01,47.017,74300.0
2014-03-28 15:10:00,67.24,67.27,67.19,67.25,144300.0,47.017,47.038,46.982,47.024,144300.0
2014-03-28 15:20:00,67.24,67.26,67.2,67.22,153200.0,47.017,47.031,46.989,47.003,153200.0
2014-03-28 15:30:00,67.23,67.3,67.22,67.23,161800.0,47.01,47.059,47.003,47.01,161800.0
2014-03-28 15:40:00,67.23,67.25,67.18,67.2,210100.0,47.01,47.024,46.9751,46.989,210100.0
2014-03-28 15:50:00,67.2,67.31,67.17,67.29,771600.0,46.989,47.066,46.9681,47.052,771600.0
2014-03-31 09:30:00,67.64,67.67,67.11,67.27,262000.0,47.2967,47.3177,46.9261,47.038,262000.0
2014-03-31 09:40:00,67.24,67.26,67.11,67.12,156300.0,47.017,47.031,46.9261,46.9331,156300.0
2014-03-31 09:50:00,67.13,67.36,67.09,67.28,414600.0,46.9401,47.1009,46.9121,47.045,414600.0
2014-03-31 10:00:00,67.27,67.38,67.27,67.32,373400.0,47.038,47.1149,47.038,47.0729,373400.0
2014-03-31 10:10:00,67.32,67.37,67.29,67.35,267800.0,47.0729,47.1079,47.052,47.0939,267800.0
2014-03-31 10:20:00,67.35,67.41,67.33,67.41,170100.0,47.0939,47.1359,47.0799,47.1359,170100.0
2014-03-31 10:30:00,67.41,67.52,67.41,67.48,192600.0,47.1359,47.2128,47.1359,47.1848,192600.0
2014-03-31 10:40:00,67.49,67.6,67.49,67.58,143500.0,47.1918,47.2687,47.1918,47.2548,143500.0
2014-03-31 10:50:00,67.59,67.69,67.58,67.58,126600.0,47.2617,47.3317,47.2548,47.2548,126600.0
2014-03-31 11:00:00,67.59,67.61,67.53,67.57,141200.0,47.2617,47.2757,47.2198,47.2478,141200.0
2014-03-31 11:10:00,67.58,67.71,67.57,67.7,122800.0,47.2548,47.3457,47.2478,47.3387,122800.0
2014-03-31 11:20:00,67.7,67.7,67.61,67.63,110200.0,47.3387,47.3387,47.2757,47.2897,110200.0
2014-03-31 11:30:00,67.63,67.67,67.6,67.63,81300.0,47.2897,47.3177,47.2687,47.2897,81300.0
2014-03-31 11:40:00,67.62,67.7,67.62,67.69,58600.0,47.2827,47.3387,47.2827,47.3317,58600.0
2014-03-31 11:50:00,67.68,67.79,67.67,67.78,118000.0,47.3247,47.4016,47.3177,47.3946,118000.0
2014-03-31 12:00:00,67.79,67.84,67.76,67.83,119700.0,47.4016,47.4366,47.3806,47.4296,119700.0
2014-03-31 12:10:00,67.82,67.88,67.77,67.87,117200.0,47.4226,47.4645,47.3876,47.4575,117200.0
2014-03-31 12:20:00,67.87,67.9,67.83,67.84,109400.0,47.4575,47.4785,47.4296,47.4366,109400.0
2014-03-31 12:30:00,67.84,67.88,67.78,67.81,191500.0,47.4366,47.4645,47.3946,47.4156,191500.0
2014-03-31 12:40:00,67.81,67.88,67.79,67.88,92400.0,47.4156,47.4645,47.4016,47.4645,92400.0
2014-03-31 12:50:00,67.88,67.89,67.85,67.88,50500.0,47.4645,47.4715,47.4435,47.4645,50500.0
2014-03-31 13:00:00,67.88,67.9,67.87,67.89,102900.0,47.4645,47.4785,47.4575,47.4715,102900.0
2014-03-31 13:10:00,67.89,67.9,67.81,67.81,159900.0,47.4715,47.4785,47.4156,47.4156,159900.0
2014-03-31 13:20:00,67.82,67.89,67.8,67.86,88000.0,47.4226,47.4715,47.4086,47.4505,88000.0
2014-03-31 13:30:00,67.85,67.9,67.82,67.84,96600.0,47.4435,47.4785,47.4226,47.4366,96600.0
2014-03-31 13:40:00,67.85,67.87,67.82,67.83,109100.0,47.4435,47.4575,47.4226,47.4296,109100.0
2014-03-31 13:50:00,67.82,67.82,67.76,67.81,78100.0,47.4226,47.4226,47.3806,47.4156,78100.0
2014-03-31 14:00:00,67.81,67.87,67.79,67.85,73900.0,47.4156,47.4575,47.4016,47.4435,73900.0
2014-03-31 14:10:00,67.86,67.9,67.83,67.85,92900.0,47.4505,47.4785,47.4296,47.4435,92900.0
2014-03-31 14:20:00,67.86,67.86,67.8,67.85,100500.0,47.4505,47.4505,47.4086,47.4435,100500.0
2014-03-31 14:30:00,67.85,67.9,67.82,67.9,94600.0,47.4435,47.4785,47.4226,47.4785,94600.0
2014-03-31 14:40:00,67.89,67.9,67.81,67.82,65500.0,47.4715,47.4785,47.4156,47.4226,65500.0
2014-03-31 14:50:00,67.82,67.82,67.78,67.82,65100.0,47.4226,47.4226,47.3946,47.4226,65100.0
2014-03-31 15:00:00,67.81,67.81,67.74,67.79,156500.0,47.4156,47.4156,47.3666,47.4016,156500.0
2014-03-31 15:10:00,67.78,67.8,67.72,67.73,192500.0,47.3946,47.4086,47.3526,47.3596,192500.0
2014-03-31 15:20:00,67.73,67.73,67.7,67.71,183000.0,47.3596,47.3596,47.3387,47.3457,183000.0
2014-03-31 15:30:00,67.71,67.77,67.69,67.75,259400.0,47.3457,47.3876,47.3317,47.3736,259400.0
2014-03-31 15:40:00,67.75,67.76,67.68,67.7,512900.0,47.3736,47.3806,47.3247,47.3387,512900.0
2014-03-31 15:50:00,67.7,67.76,67.67,67.71,1281000.0,47.3387,47.3806,47.3177,47.3457,1281000.0
2014-04-01 09:30:00,67.89,67.89,67.6,67.63,331100.0,47.4715,47.4715,47.2687,47.2897,331100.0
2014-04-01 09:40:00,67.62,67.81,67.53,67.8,399500.0,47.2827,47.4156,47.2198,47.4086,399500.0
2014-04-01 09:50:00,67.81,67.81,67.57,67.68,255500.0,47.4156,47.4156,47.2478,47.3247,255500.0
2014-04-01 10:00:00,67.67,67.78,67.64,67.75,313100.0,47.3177,47.3946,47.2967,47.3736,313100.0
2014-04-01 10:10:00,67.74,67.77,67.66,67.7,166600.0,47.3666,47.3876,47.3107,47.3387,166600.0
2014-04-01 10:20:00,67.69,67.69,67.63,67.64,175900.0,47.3317,47.3317,47.2897,47.2967,175900.0
2014-04-01 10:30:00,67.64,67.66,67.46,67.49,200000.0,47.2967,47.3107,47.1708,47.1918,200000.0
2014-04-01 10:40:00,67.49,67.51,67.38,67.39,167000.0,47.1918,47.2058,47.1149,47.1219,167000.0
2014-04-01 10:50:00,67.39,67.45,67.38,67.4,203400.0,47.1219,47.1638,47.1149,47.1289,203400.0
2014-04-01 11:00:00,67.39,67.5,67.34,67.48,590500.0,47.1219,47.1988,47.0869,47.1848,590500.0
2014-04-01 11:10:00,67.48,67.51,67.45,67.48,106300.0,47.1848,47.2058,47.1638,47.1848,106300.0
2014-04-01 11:20:00,67.48,67.49,67.43,67.44,93800.0,47.1848,47.1918,47.1499,47.1569,93800.0
2014-04-01 11:30:00,67.45,67.52,67.45,67.51,84700.0,47.1638,47.2128,47.1638,47.2058,84700.0
2014-04-01 11:40:00,67.51,67.55,67.48,67.5,120200.0,47.2058,47.2338,47.1848,47.1988,120200.0
2014-04-01 11:50:00,67.5,67.5,67.44,67.44,96300.0,47.1988,47.1988,47.1569,47.1569,96300.0
2014-04-01 12:00:00,67.43,67.43,67.35,67.36,340700.0,47.1499,47.1499,47.0939,47.1009,340700.0
2014-04-01 12:10:00,67.36,67.38,67.32,67.37,272700.0,47.1009,47.1149,47.0729,47.1079,272700.0
2014-04-01 12:20:00,67.37,67.41,67.36,67.41,60400.0,47.1079,47.1359,47.1009,47.1359,60400.0
2014-04-01 12:30:00,67.41,67.45,67.41,67.44,57300.0,47.1359,47.1638,47.1359,47.1569,57300.0
2014-04-01 12:40:00,67.45,67.54,67.45,67.54,126400.0,47.1638,47.2268,47.1638,47.2268,126400.0
2014-04-01 12:50:00,67.54,67.55,67.49,67.5,60900.0,47.2268,47.2338,47.1918,47.1988,60900.0
2014-04-01 13:00:00,67.5,67.54,67.5,67.54,57900.0,47.1988,47.2268,47.1988,47.2268,57900.0
2014-04-01 13:10:00,67.54,67.57,67.53,67.56,60800.0,47.2268,47.2478,47.2198,47.2408,60800.0
2014-04-01 13:20:00,67.57,67.59,67.55,67.58,64600.0,47.2478,47.2617,47.2338,47.2548,64600.0
2014-04-01 13:30:00,67.58,67.6,67.55,67.59,119700.0,47.2548,47.2687,47.2338,47.2617,119700.0
2014-04-01 13:40:00,67.59,67.64,67.57,67.63,146200.0,47.2617,47.2967,47.2478,47.2897,146200.0
2014-04-01 13:50:00,67.62,67.67,67.61,67.66,342200.0,47.2827,47.3177,47.2757,47.3107,342200.0
2014-04-01 14:00:00,67.66,67.69,67.64,67.69,65400.0,47.3107,47.3317,47.2967,47.3317,65400.0
2014-04-01 14:10:00,67.7,67.72,67.64,67.67,175400.0,47.3387,47.3526,47.2967,47.3177,175400.0
2014-04-01 14:20:00,67.66,67.68,67.61,67.62,144100.0,47.3107,47.3247,47.2757,47.2827,144100.0
2014-04-01 14:30:00,67.61,67.62,67.59,67.59,69500.0,47.2757,47.2827,47.2617,47.2617,69500.0
2014-04-01 14:40:00,67.6,67.69,67.59,67.67,217500.0,47.2687,47.3317,47.2617,47.3177,217500.0
2014-04-01 14:50:00,67.68,67.72,67.66,67.68,117500.0,47.3247,47.3526,47.3107,47.3247,117500.0
2014-04-01 15:00:00,67.68,67.71,67.64,67.65,167900.0,47.3247,47.3457,47.2967,47.3037,167900.0
2014-04-01 15:10:00,67.65,67.69,67.64,67.68,100300.0,47.3037,47.3317,47.2967,47.3247,100300.0
2014-04-01 15:20:00,67.69,67.76,67.67,67.75,212300.0,47.3317,47.3806,47.3177,47.3736,212300.0
2014-04-01 15:30:00,67.76,67.76,67.69,67.75,328600.0,47.3806,47.3806,47.3317,47.3736,328600.0
2014-04-01 15:40:00,67.75,67.92,67.71,67.91,990700.0,47.3736,47.4925,47.3457,47.4855,990700.0
2014-04-01 15:50:00,67.92,68.11,67.89,68.09,4837300.0,47.4925,47.6253,47.4715,47.6114,4837300.0
2014-04-02 09:30:00,67.97,68.0,67.82,67.96,347300.0,47.5275,47.5484,47.4226,47.5205,347300.0
2014-04-02 09:40:00,67.96,68.01,67.92,67.95,422100.0,47.5205,47.5554,47.4925,47.5135,422100.0
2014-04-02 09:50:00,67.95,68.04,67.86,67.86,272600.0,47.5135,47.5764,47.4505,47.4505,272600.0
2014-04-02 10:00:00,67.86,67.95,67.82,67.85,291200.0,47.4505,47.5135,47.4226,47.4435,291200.0
2014-04-02 10:10:00,67.85,67.87,67.74,67.86,361300.0,47.4435,47.4575,47.3666,47.4505,361300.0
2014-04-02 10:20:00,67.86,67.97,67.85,67.95,142700.0,47.4505,47.5275,47.4435,47.5135,142700.0
2014-04-02 10:30:00,67.95,68.06,67.93,67.94,379600.0,47.5135,47.5904,47.4995,47.5065,379600.0
2014-04-02 10:40:00,67.95,67.98,67.86,67.86,296300.0,47.5135,47.5344,47.4505,47.4505,296300.0
2014-04-02 10:50:00,67.86,67.89,67.83,67.85,157400.0,47.4505,47.4715,47.4296,47.4435,157400.0
2014-04-02 11:00:00,67.84,67.91,67.84,67.87,94300.0,47.4366,47.4855,47.4366,47.4575,94300.0
2014-04-02 11:10:00,67.87,67.91,67.81,67.9,307200.0,47.4575,47.4855,47.4156,47.4785,307200.0
2014-04-02 11:20:00,67.89,67.96,67.87,67.95,215100.0,47.4715,47.5205,47.4575,47.5135,215100.0
2014-04-02 11:30:00,67.94,67.96,67.85,67.9,162300.0,47.5065,47.5205,47.4435,47.4785,162300.0
2014-04-02 11:40:00,67.9,67.99,67.87,67.96,157600.0,47.4785,47.5414,47.4575,47.5205,157600.0
2014-04-02 11:50:00,67.97,67.97,67.94,67.94,269900.0,47.5275,47.5275,47.5065,47.5065,269900.0
2014-04-02 12:00:00,67.95,67.95,67.91,67.93,265400.0,47.5135,47.5135,47.4855,47.4995,265400.0
2014-04-02 12:10:00,67.93,68.0,67.93,67.98,179500.0,47.4995,47.5484,47.4995,47.5344,179500.0
2014-04-02 12:20:00,67.98,68.09,67.97,68.07,99800.0,47.5344,47.6114,47.5275,47.5974,99800.0
2014-04-02 12:30:00,68.07,68.12,68.05,68.09,135900.0,47.5974,47.6323,47.5834,47.6114,135900.0
2014-04-02 12:40:00,68.1,68.14,68.09,68.12,88700.0,47.6184,47.6463,47.6114,47.6323,88700.0
2014-04-02 12:50:00,68.12,68.18,68.11,68.13,197100.0,47.6323,47.6743,47.6253,47.6393,197100.0
2014-04-02 13:00:00,68.13,68.13,68.08,68.11,87600.0,47.6393,47.6393,47.6044,47.6253,87600.0
2014-04-02 13:10:00,68.11,68.12,68.08,68.1,72000.0,47.6253,47.6323,47.6044,47.6184,72000.0
2014-04-02 13:20:00,68.1,68.1,68.06,68.09,110700.0,47.6184,47.6184,47.5904,47.6114,110700.0
2014-04-02 13:30:00,68.09,68.11,68.06,68.09,118300.0,47.6114,47.6253,47.5904,47.6114,118300.0
2014-04-02 13:40:00,68.09,68.09,68.03,68.03,207500.0,47.6114,47.6114,47.5694,47.5694,207500.0
2014-04-02 13:50:00,68.03,68.04,68.01,68.03,90100.0,47.5694,47.5764,47.5554,47.5694,90100.0
2014-04-02 14:00:00,68.03,68.05,68.0,68.04,197200.0,47.5694,47.5834,47.5484,47.5764,197200.0
2014-04-02 14:10:00,68.04,68.06,68.0,68.01,150700.0,47.5764,47.5904,47.5484,47.5554,150700.0
2014-04-02 14:20:00,68.01,68.01,67.93,67.94,82900.0,47.5554,47.5554,47.4995,47.5065,82900.0
2014-04-02 14:30:00,67.94,67.97,67.88,67.92,172300.0,47.5065,47.5275,47.4645,47.4925,172300.0
2014-04-02 14:40:00,67.92,67.93,67.89,67.91,37500.0,47.4925,47.4995,47.4715,47.4855,37500.0
2014-04-02 14:50:00,67.91,67.98,67.91,67.97,41900.0,47.4855,47.5344,47.4855,47.5275,41900.0
2014-04-02 15:00:00,67.97,68.03,67.95,68.03,68300.0,47.5275,47.5694,47.5135,47.5694,68300.0
2014-04-02 15:10:00,68.03,68.09,68.02,68.07,41700.0,47.5694,47.6114,47.5624,47.5974,41700.0
2014-04-02 15:20:00,68.06,68.14,68.04,68.14,131700.0,47.5904,47.6463,47.5764,47.6463,131700.0
2014-04-02 15:30:00,68.13,68.17,68.11,68.14,153200.0,47.6393,47.6673,47.6253,47.6463,153200.0
2014-04-02 15:40:00,68.14,68.15,68.09,68.12,287700.0,47.6463,47.6533,47.6114,47.6323,287700.0
2014-04-02 15:50:00,68.12,68.12,68.06,68.08,662800.0,47.6323,47.6323,47.5904,47.6044,662800.0
2014-04-03 09:30:00,68.1,68.2,67.81,67.88,106200.0,47.6184,47.6883,47.4156,47.4645,106200.0
2014-04-03 09:40:00,67.88,68.0,67.8,67.81,318200.0,47.4645,47.5484,47.4086,47.4156,318200.0
2014-04-03 09:50:00,67.8,67.81,67.71,67.77,395800.0,47.4086,47.4156,47.3457,47.3876,395800.0
2014-04-03 10:00:00,67.78,67.86,67.75,67.81,273800.0,47.3946,47.4505,47.3736,47.4156,273800.0
2014-04-03 10:10:00,67.81,68.05,67.8,68.04,472800.0,47.4156,47.5834,47.4086,47.5764,472800.0
2014-04-03 10:20:00,68.05,68.05,67.82,67.84,160900.0,47.5834,47.5834,47.4226,47.4366,160900.0
2014-04-03 10:30:00,67.84,67.91,67.82,67.83,364700.0,47.4366,47.4855,47.4226,47.4296,364700.0
2014-04-03 10:40:00,67.82,67.88,67.82,67.87,125200.0,47.4226,47.4645,47.4226,47.4575,125200.0
2014-04-03 10:50:00,67.87,67.88,67.81,67.86,104700.0,47.4575,47.4645,47.4156,47.4505,104700.0
2014-04-03 11:00:00,67.87,67.89,67.82,67.83,60500.0,47.4575,47.4715,47.4226,47.4296,60500.0
2014-04-03 11:10:00,67.83,67.85,67.81,67.82,78300.0,47.4296,47.4435,47.4156,47.4226,78300.0
2014-04-03 11:20:00,67.82,67.85,67.79,67.83,104800.0,47.4226,47.4435,47.4016,47.4296,104800.0
2014-04-03 11:30:00,67.83,67.89,67.82,67.89,74100.0,47.4296,47.4715,47.4226,47.4715,74100.0
2014-04-03 11:40:00,67.88,67.89,67.83,67.88,54900.0,47.4645,47.4715,47.4296,47.4645,54900.0
2014-04-03 11:50:00,67.88,67.91,67.85,67.9,82100.0,47.4645,47.4855,47.4435,47.4785,82100.0
2014-04-03 12:00:00,67.89,67.96,67.87,67.92,38700.0,47.4715,47.5205,47.4575,47.4925,38700.0
2014-04-03 12:10:00,67.92,67.94,67.86,67.87,61900.0,47.4925,47.5065,47.4505,47.4575,61900.0
2014-04-03 12:20:00,67.86,67.91,67.83,67.86,147600.0,47.4505,47.4855,47.4296,47.4505,147600.0
2014-04-03 12:30:00,67.87,67.87,67.77,67.81,70900.0,47.4575,47.4575,47.3876,47.4156,70900.0
2014-04-03 12:40:00,67.8,67.83,67.78,67.81,119000.0,47.4086,47.4296,47.3946,47.4156,119000.0
2014-04-03 12:50:00,67.81,67.85,67.8,67.8,53700.0,47.4156,47.4435,47.4086,47.4086,53700.0
2014-04-03 13:00:00,67.8,67.88,67.8,67.86,71200.0,47.4086,47.4645,47.4086,47.4505,71200.0
2014-04-03 13:10:00,67.86,67.91,67.84,67.9,87600.0,47.4505,47.4855,47.4366,47.4785,87600.0
2014-04-03 13:20:00,67.91,67.92,67.9,67.91,56200.0,47.4855,47.4925,47.4785,47.4855,56200.0
2014-04-03 13:30:00,67.91,67.92,67.86,67.87,49600.0,47.4855,47.4925,47.4505,47.4575,49600.0
2014-04-03 13:40:00,67.87,67.91,67.86,67.87,135700.0,47.4575,47.4855,47.4505,47.4575,135700.0
2014-04-03 13:50:00,67.86,67.89,67.85,67.88,97900.0,47.4505,47.4715,47.4435,47.4645,97900.0
2014-04-03 14:00:00,67.88,67.88,67.83,67.85,71300.0,47.4645,47.4645,47.4296,47.4435,71300.0
2014-04-03 14:10:00,67.85,67.92,67.85,67.87,148900.0,47.4435,47.4925,47.4435,47.4575,148900.0
2014-04-03 14:20:00,67.86,67.86,67.78,67.78,105100.0,47.4505,47.4505,47.3946,47.3946,105100.0
2014-04-03 14:30:00,67.78,67.8,67.74,67.76,196500.0,47.3946,47.4086,47.3666,47.3806,196500.0
2014-04-03 14:40:00,67.76,67.83,67.75,67.82,93900.0,47.3806,47.4296,47.3736,47.4226,93900.0
2014-04-03 14:50:00,67.81,67.88,67.8,67.87,68800.0,47.4156,47.4645,47.4086,47.4575,68800.0
2014-04-03 15:00:00,67.87,67.91,67.87,67.9,75800.0,47.4575,47.4855,47.4575,47.4785,75800.0
2014-04-03 15:10:00,67.91,67.97,67.9,67.96,228200.0,47.4855,47.5275,47.4785,47.5205,228200.0
2014-04-03 15:20:00,67.96,67.99,67.92,67.98,135900.0,47.5205,47.5414,47.4925,47.5344,135900.0
2014-04-03 15:30:00,67.98,68.01,67.95,68.01,131400.0,47.5344,47.5554,47.5135,47.5554,131400.0
2014-04-03 15:40:00,68.01,68.06,67.99,68.01,217000.0,47.5554,47.5904,47.5414,47.5554,217000.0
2014-04-03 15:50:00,68.01,68.07,67.9,67.92,3106800.0,47.5554,47.5974,47.4785,47.4925,3106800.0
2014-04-04 09:30:00,68.22,68.3,67.89,68.07,496300.0,47.7023,47.7582,47.4715,47.5974,496300.0
2014-04-04 09:40:00,68.07,68.26,68.07,68.22,526900.0,47.5974,47.7302,47.5974,47.7023,526900.0
2014-04-04 09:50:00,68.22,68.3,68.19,68.25,311500.0,47.7023,47.7582,47.6813,47.7232,311500.0
2014-04-04 10:00:00,68.24,68.34,68.22,68.3,225900.0,47.7163,47.7862,47.7023,47.7582,225900.0
2014-04-04 10:10:00,68.31,68.37,68.29,68.34,144100.0,47.7652,47.8072,47.7512,47.7862,144100.0
2014-04-04 10:20:00,68.35,68.41,68.33,68.36,262700.0,47.7932,47.8351,47.7792,47.8002,262700.0
2014-04-04 10:30:00,68.37,68.45,68.35,68.38,343900.0,47.8072,47.8631,47.7932,47.8141,343900.0
2014-04-04 10:40:00,68.39,68.43,68.36,68.39,121200.0,47.8211,47.8491,47.8002,47.8211,121200.0
2014-04-04 10:50:00,68.39,68.51,68.38,68.51,372300.0,47.8211,47.905,47.8141,47.905,372300.0
2014-04-04 11:00:00,68.51,68.53,68.42,68.44,466900.0,47.905,47.919,47.8421,47.8561,466900.0
2014-04-04 11:10:00,68.45,68.54,68.39,68.42,178700.0,47.8631,47.926,47.8211,47.8421,178700.0
2014-04-04 11:20:00,68.41,68.47,68.36,68.42,229300.0,47.8351,47.8771,47.8002,47.8421,229300.0
2014-04-04 11:30:00,68.43,68.49,68.35,68.38,106300.0,47.8491,47.8911,47.7932,47.8141,106300.0
2014-04-04 11:40:00,68.38,68.38,68.21,68.25,175100.0,47.8141,47.8141,47.6953,47.7232,175100.0
2014-04-04 11:50:00,68.25,68.33,68.22,68.31,161500.0,47.7232,47.7792,47.7023,47.7652,161500.0
2014-04-04 12:00:00,68.3,68.31,68.16,68.19,257800.0,47.7582,47.7652,47.6603,47.6813,257800.0
2014-04-04 12:10:00,68.19,68.21,68.13,68.15,306800.0,47.6813,47.6953,47.6393,47.6533,306800.0
2014-04-04 12:20:00,68.15,68.2,68.11,68.12,160000.0,47.6533,47.6883,47.6253,47.6323,160000.0
2014-04-04 12:30:00,68.12,68.19,68.11,68.14,127300.0,47.6323,47.6813,47.6253,47.6463,127300.0
2014-04-04 12:40:00,68.14,68.16,68.09,68.11,332700.0,47.6463,47.6603,47.6114,47.6253,332700.0
2014-04-04 12:50:00,68.11,68.16,68.06,68.09,184500.0,47.6253,47.6603,47.5904,47.6114,184500.0
2014-04-04 13:00:00,68.09,68.13,68.03,68.1,189700.0,47.6114,47.6393,47.5694,47.6184,189700.0
2014-04-04 13:10:00,68.11,68.22,68.09,68.21,110400.0,47.6253,47.7023,47.6114,47.6953,110400.0
2014-04-04 13:20:00,68.21,68.22,68.09,68.11,156000.0,47.6953,47.7023,47.6114,47.6253,156000.0
2014-04-04 13:30:00,68.1,68.14,68.05,68.13,116000.0,47.6184,47.6463,47.5834,47.6393,116000.0
2014-04-04 13:40:00,68.12,68.13,68.05,68.08,127800.0,47.6323,47.6393,47.5834,47.6044,127800.0
2014-04-04 13:50:00,68.09,68.13,68.01,68.04,133200.0,47.6114,47.6393,47.5554,47.5764,133200.0
2014-04-04 14:00:00,68.05,68.08,67.93,67.97,211900.0,47.5834,47.6044,47.4995,47.5275,211900.0
2014-04-04 14:10:00,67.97,68.16,67.95,68.11,506800.0,47.5275,47.6603,47.5135,47.6253,506800.0
2014-04-04 14:20:00,68.1,68.14,68.04,68.04,113000.0,47.6184,47.6463,47.5764,47.5764,113000.0
2014-04-04 14:30:00,68.03,68.09,68.02,68.07,95200.0,47.5694,47.6114,47.5624,47.5974,95200.0
2014-04-04 14:40:00,68.07,68.12,68.01,68.08,114800.0,47.5974,47.6323,47.5554,47.6044,114800.0
2014-04-04 14:50:00,68.07,68.13,68.06,68.13,279100.0,47.5974,47.6393,47.5904,47.6393,279100.0
2014-04-04 15:00:00,68.12,68.12,68.02,68.06,332500.0,47.6323,47.6323,47.5624,47.5904,332500.0
2014-04-04 15:10:00,68.05,68.13,68.05,68.13,144500.0,47.5834,47.6393,47.5834,47.6393,144500.0
2014-04-04 15:20:00,68.13,68.23,68.1,68.22,151000.0,47.6393,47.7093,47.6184,47.7023,151000.0
2014-04-04 15:30:00,68.22,68.22,68.14,68.15,135900.0,47.7023,47.7023,47.6463,47.6533,135900.0
2014-04-04 15:40:00,68.16,68.17,68.09,68.17,212500.0,47.6603,47.6673,47.6114,47.6673,212500.0
2014-04-04 15:50:00,68.16,68.21,68.12,68.14,587600.0,47.6603,47.6953,47.6323,47.6463,587600.0
2014-04-07 09:30:00,67.92,68.34,67.91,68.25,247900.0,47.4925,47.7862,47.4855,47.7232,247900.0
2014-04-07 09:40:00,68.25,68.38,68.21,68.37,478600.0,47.7232,47.8141,47.6953,47.8072,478600.0
2014-04-07 09:50:00,68.37,68.59,68.34,68.59,1183000.0,47.8072,47.961,47.7862,47.961,1183000.0
2014-04-07 10:00:00,68.59,68.7,68.53,68.7,935900.0,47.961,48.0379,47.919,48.0379,935900.0
2014-04-07 10:10:00,68.7,68.7,68.53,68.56,316800.0,48.0379,48.0379,47.919,47.94,316800.0
2014-04-07 10:20:00,68.55,68.58,68.52,68.57,200500.0,47.933,47.954,47.912,47.947,200500.0
2014-04-07 10:30:00,68.57,68.6,68.5,68.53,159400.0,47.947,47.968,47.8981,47.919,159400.0
2014-04-07 10:40:00,68.53,68.55,68.4,68.42,102800.0,47.919,47.933,47.8281,47.8421,102800.0
2014-04-07 10:50:00,68.41,68.47,68.38,68.45,154700.0,47.8351,47.8771,47.8141,47.8631,154700.0
2014-04-07 11:00:00,68.45,68.5,68.37,68.38,123200.0,47.8631,47.8981,47.8072,47.8141,123200.0
2014-04-07 11:10:00,68.38,68.47,68.37,68.46,175400.0,47.8141,47.8771,47.8072,47.8701,175400.0
2014-04-07 11:20:00,68.46,68.51,68.42,68.5,288300.0,47.8701,47.905,47.8421,47.8981,288300.0
2014-04-07 11:30:00,68.49,68.61,68.49,68.55,271600.0,47.8911,47.975,47.8911,47.933,271600.0
2014-04-07 11:40:00,68.56,68.65,68.53,68.61,188100.0,47.94,48.0029,47.919,47.975,188100.0
2014-04-07 11:50:00,68.61,68.63,68.57,68.59,235500.0,47.975,47.989,47.947,47.961,235500.0
2014-04-07 12:00:00,68.59,68.62,68.58,68.61,123600.0,47.961,47.982,47.954,47.975,123600.0
2014-04-07 12:10:00,68.61,68.62,68.48,68.48,273600.0,47.975,47.982,47.8841,47.8841,273600.0
2014-04-07 12:20:00,68.48,68.56,68.48,68.54,219200.0,47.8841,47.94,47.8841,47.926,219200.0
2014-04-07 12:30:00,68.54,68.63,68.49,68.6,157500.0,47.926,47.989,47.8911,47.968,157500.0
2014-04-07 12:40:00,68.6,68.63,68.59,68.61,189600.0,47.968,47.989,47.961,47.975,189600.0
2014-04-07 12:50:00,68.61,68.69,68.59,68.65,155800.0,47.975,48.0309,47.961,48.0029,155800.0
2014-04-07 13:00:00,68.65,68.69,68.55,68.6,468300.0,48.0029,48.0309,47.933,47.968,468300.0
2014-04-07 13:10:00,68.6,68.6,68.51,68.52,101800.0,47.968,47.968,47.905,47.912,101800.0
2014-04-07 13:20:00,68.52,68.58,68.48,68.53,141500.0,47.912,47.954,47.8841,47.919,141500.0
2014-04-07 13:30:00,68.52,68.57,68.44,68.44,244300.0,47.912,47.947,47.8561,47.8561,244300.0
2014-04-07 13:40:00,68.44,68.46,68.4,68.43,149400.0,47.8561,47.8701,47.8281,47.8491,149400.0
2014-04-07 13:50:00,68.42,68.43,68.31,68.32,236700.0,47.8421,47.8491,47.7652,47.7722,236700.0
2014-04-07 14:00:00,68.32,68.35,68.3,68.34,120000.0,47.7722,47.7932,47.7582,47.7862,120000.0
2014-04-07 14:10:00,68.34,68.58,68.28,68.32,1471000.0,47.7862,47.954,47.7442,47.7722,1471000.0
2014-04-07 14:20:00,68.31,68.31,68.25,68.28,107600.0,47.7652,47.7652,47.7232,47.7442,107600.0
2014-04-07 14:30:00,68.28,68.3,68.25,68.28,115400.0,47.7442,47.7582,47.7232,47.7442,115400.0
2014-04-07 14:40:00,68.29,68.36,68.27,68.34,288300.0,47.7512,47.8002,47.7372,47.7862,288300.0
2014-04-07 14:50:00,68.35,68.4,68.32,68.36,198500.0,47.7932,47.8281,47.7722,47.8002,198500.0
2014-04-07 15:00:00,68.36,68.39,68.31,68.34,147900.0,47.8002,47.8211,47.7652,47.7862,147900.0
2014-04-07 15:10:00,68.34,68.4,68.3,68.34,163400.0,47.7862,47.8281,47.7582,47.7862,163400.0
2014-04-07 15:20:00,68.34,68.41,68.3,68.39,105900.0,47.7862,47.8351,47.7582,47.8211,105900.0
2014-04-07 15:30:00,68.38,68.43,68.34,68.34,186100.0,47.8141,47.8491,47.7862,47.7862,186100.0
2014-04-07 15:40:00,68.35,68.36,68.28,68.28,393500.0,47.7932,47.8002,47.7442,47.7442,393500.0
2014-04-07 15:50:00,68.29,68.3,68.18,68.22,2217400.0,47.7512,47.7582,47.6743,47.7023,2217400.0
2014-04-08 09:30:00,68.16,68.36,68.16,68.31,322500.0,47.6603,47.8002,47.6603,47.7652,322500.0
2014-04-08 09:40:00,68.31,68.44,68.28,68.29,188500.0,47.7652,47.8561,47.7442,47.7512,188500.0
2014-04-08 09:50:00,68.3,68.41,68.28,68.35,232700.0,47.7582,47.8351,47.7442,47.7932,232700.0
2014-04-08 10:00:00,68.35,68.39,68.26,68.39,299900.0,47.7932,47.8211,47.7302,47.8211,299900.0
2014-04-08 10:10:00,68.37,68.38,68.21,68.21,224800.0,47.8072,47.8141,47.6953,47.6953,224800.0
2014-04-08 10:20:00,68.21,68.23,68.03,68.09,310900.0,47.6953,47.7093,47.5694,47.6114,310900.0
2014-04-08 10:30:00,68.1,68.17,68.06,68.1,204800.0,47.6184,47.6673,47.5904,47.6184,204800.0
2014-04-08 10:40:00,68.1,68.23,68.07,68.15,221900.0,47.6184,47.7093,47.5974,47.6533,221900.0
2014-04-08 10:50:00,68.15,68.29,68.15,68.23,289400.0,47.6533,47.7512,47.6533,47.7093,289400.0
2014-04-08 11:00:00,68.24,68.37,68.23,68.34,283500.0,47.7163,47.8072,47.7093,47.7862,283500.0
2014-04-08 11:10:00,68.34,68.42,68.26,68.41,114300.0,47.7862,47.8421,47.7302,47.8351,114300.0
2014-04-08 11:20:00,68.4,68.42,68.37,68.41,193300.0,47.8281,47.8421,47.8072,47.8351,193300.0
2014-04-08 11:30:00,68.41,68.44,68.38,68.43,213700.0,47.8351,47.8561,47.8141,47.8491,213700.0
2014-04-08 11:40:00,68.43,68.44,68.38,68.42,192700.0,47.8491,47.8561,47.8141,47.8421,192700.0
2014-04-08 11:50:00,68.41,68.53,68.4,68.5,191200.0,47.8351,47.919,47.8281,47.8981,191200.0
2014-04-08 12:00:00,68.51,68.53,68.44,68.48,187300.0,47.905,47.919,47.8561,47.8841,187300.0
2014-04-08 12:10:00,68.48,68.48,68.42,68.43,77100.0,47.8841,47.8841,47.8421,47.8491,77100.0
2014-04-08 12:20:00,68.43,68.48,68.41,68.48,200300.0,47.8491,47.8841,47.8351,47.8841,200300.0
2014-04-08 12:30:00,68.49,68.49,68.44,68.46,160800.0,47.8911,47.8911,47.8561,47.8701,160800.0
2014-04-08 12:40:00,68.45,68.46,68.41,68.41,98000.0,47.8631,47.8701,47.8351,47.8351,98000.0
2014-04-08 12:50:00,68.41,68.45,68.4,68.43,86100.0,47.8351,47.8631,47.8281,47.8491,86100.0
2014-04-08 13:00:00,68.43,68.47,68.39,68.4,150300.0,47.8491,47.8771,47.8211,47.8281,150300.0
2014-04-08 13:10:00,68.4,68.43,68.37,68.38,55100.0,47.8281,47.8491,47.8072,47.8141,55100.0
2014-04-08 13:20:00,68.38,68.47,68.37,68.45,106400.0,47.8141,47.8771,47.8072,47.8631,106400.0
2014-04-08 13:30:00,68.47,68.48,68.45,68.48,119500.0,47.8771,47.8841,47.8631,47.8841,119500.0
2014-04-08 13:40:00,68.48,68.5,68.44,68.49,132800.0,47.8841,47.8981,47.8561,47.8911,132800.0
2014-04-08 13:50:00,68.49,68.59,68.48,68.59,197900.0,47.8911,47.961,47.8841,47.961,197900.0
2014-04-08 14:00:00,68.59,68.6,68.47,68.49,118900.0,47.961,47.968,47.8771,47.8911,118900.0
2014-04-08 14:10:00,68.5,68.55,68.48,68.54,249300.0,47.8981,47.933,47.8841,47.926,249300.0
2014-04-08 14:20:00,68.54,68.54,68.48,68.49,193000.0,47.926,47.926,47.8841,47.8911,193000.0
2014-04-08 14:30:00,68.49,68.52,68.48,68.5,97400.0,47.8911,47.912,47.8841,47.8981,97400.0
2014-04-08 14:40:00,68.5,68.53,68.46,68.52,68200.0,47.8981,47.919,47.8701,47.912,68200.0
2014-04-08 14:50:00,68.52,68.56,68.5,68.56,137500.0,47.912,47.94,47.8981,47.94,137500.0
2014-04-08 15:00:00,68.55,68.57,68.52,68.53,152800.0,47.933,47.947,47.912,47.919,152800.0
2014-04-08 15:10:00,68.54,68.61,68.51,68.6,189700.0,47.926,47.975,47.905,47.968,189700.0
2014-04-08 15:20:00,68.6,68.64,68.59,68.61,148000.0,47.968,47.9959,47.961,47.975,148000.0
2014-04-08 15:30:00,68.62,68.64,68.59,68.64,150600.0,47.982,47.9959,47.961,47.9959,150600.0
2014-04-08 15:40:00,68.64,68.64,68.56,68.6,273800.0,47.9959,47.9959,47.94,47.968,273800.0
2014-04-08 15:50:00,68.59,68.67,68.59,68.6,1130900.0,47.961,48.0169,47.961,47.968,1130900.0
2014-04-09 09:30:00,68.76,68.78,68.33,68.63,190400.0,48.0799,48.0938,47.7792,47.989,190400.0
2014-04-09 09:40:00,68.63,68.65,68.38,68.39,213800.0,47.989,48.0029,47.8141,47.8211,213800.0
2014-04-09 09:50:00,68.39,68.49,68.35,68.36,192500.0,47.8211,47.8911,47.7932,47.8002,192500.0
2014-04-09 10:00:00,68.36,68.49,68.35,68.48,145200.0,47.8002,47.8911,47.7932,47.8841,145200.0
2014-04-09 10:10:00,68.49,68.52,68.41,68.51,137400.0,47.8911,47.912,47.8351,47.905,137400.0
2014-04-09 10:20:00,68.5,68.6,68.48,68.55,102100.0,47.8981,47.968,47.8841,47.933,102100.0
2014-04-09 10:30:00,68.55,68.67,68.55,68.57,130100.0,47.933,48.0169,47.933,47.947,130100.0
2014-04-09 10:40:00,68.57,68.6,68.4,68.4,129100.0,47.947,47.968,47.8281,47.8281,129100.0
2014-04-09 10:50:00,68.4,68.46,68.34,68.34,83800.0,47.8281,47.8701,47.7862,47.7862,83800.0
2014-04-09 11:00:00,68.34,68.37,68.3,68.37,120100.0,47.7862,47.8072,47.7582,47.8072,120100.0
2014-04-09 11:10:00,68.37,68.38,68.34,68.37,230300.0,47.8072,47.8141,47.7862,47.8072,230300.0
2014-04-09 11:20:00,68.36,68.37,68.26,68.26,122700.0,47.8002,47.8072,47.7302,47.7302,122700.0
2014-04-09 11:30:00,68.26,68.32,68.24,68.31,167500.0,47.7302,47.7722,47.7163,47.7652,167500.0
2014-04-09 11:40:00,68.3,68.44,68.3,68.37,131100.0,47.7582,47.8561,47.7582,47.8072,131100.0
2014-04-09 11:50:00,68.37,68.43,68.36,68.36,94300.0,47.8072,47.8491,47.8002,47.8002,94300.0
2014-04-09 12:00:00,68.35,68.38,68.32,68.34,52500.0,47.7932,47.8141,47.7722,47.7862,52500.0
2014-04-09 12:10:00,68.34,68.35,68.28,68.31,134500.0,47.7862,47.7932,47.7442,47.7652,134500.0
2014-04-09 12:20:00,68.31,68.35,68.28,68.32,98800.0,47.7652,47.7932,47.7442,47.7722,98800.0
2014-04-09 12:30:00,68.33,68.33,68.2,68.21,131800.0,47.7792,47.7792,47.6883,47.6953,131800.0
2014-04-09 12:40:00,68.2,68.33,68.2,68.33,75200.0,47.6883,47.7792,47.6883,47.7792,75200.0
2014-04-09 12:50:00,68.33,68.33,68.23,68.25,64700.0,47.7792,47.7792,47.7093,47.7232,64700.0
2014-04-09 13:00:00,68.25,68.3,68.22,68.26,170800.0,47.7232,47.7582,47.7023,47.7302,170800.0
2014-04-09 13:10:00,68.25,68.25,68.2,68.21,71400.0,47.7232,47.7232,47.6883,47.6953,71400.0
2014-04-09 13:20:00,68.21,68.23,68.18,68.2,120900.0,47.6953,47.7093,47.6743,47.6883,120900.0
2014-04-09 13:30:00,68.2,68.2,68.15,68.19,85500.0,47.6883,47.6883,47.6533,47.6813,85500.0
2014-04-09 13:40:00,68.19,68.21,68.17,68.18,296600.0,47.6813,47.6953,47.6673,47.6743,296600.0
2014-04-09 13:50:00,68.19,68.2,68.13,68.2,200900.0,47.6813,47.6883,47.6393,47.6883,200900.0
2014-04-09 14:00:00,68.2,68.64,68.2,68.52,808200.0,47.6883,47.9959,47.6883,47.912,808200.0
2014-04-09 14:10:00,68.52,68.66,68.52,68.66,325800.0,47.912,48.0099,47.912,48.0099,325800.0
2014-04-09 14:20:00,68.66,68.74,68.64,68.65,211800.0,48.0099,48.0659,47.9959,48.0029,211800.0
2014-04-09 14:30:00,68.66,68.69,68.6,68.62,162400.0,48.0099,48.0309,47.968,47.982,162400.0
2014-04-09 14:40:00,68.62,68.63,68.55,68.55,64800.0,47.982,47.989,47.933,47.933,64800.0
2014-04-09 14:50:00,68.56,68.56,68.44,68.47,120700.0,47.94,47.94,47.8561,47.8771,120700.0
2014-04-09 15:00:00,68.47,68.51,68.42,68.49,83900.0,47.8771,47.905,47.8421,47.8911,83900.0
2014-04-09 15:10:00,68.49,68.52,68.44,68.45,194800.0,47.8911,47.912,47.8561,47.8631,194800.0
2014-04-09 15:20:00,68.45,68.48,68.42,68.44,99100.0,47.8631,47.8841,47.8421,47.8561,99100.0
2014-04-09 15:30:00,68.44,68.49,68.41,68.49,168500.0,47.8561,47.8911,47.8351,47.8911,168500.0
2014-04-09 15:40:00,68.48,68.54,68.47,68.53,215200.0,47.8841,47.926,47.8771,47.919,215200.0
2014-04-09 15:50:00,68.53,68.56,68.51,68.52,701100.0,47.919,47.94,47.905,47.912,701100.0
2014-04-10 09:30:00,68.6,68.73,68.43,68.73,227600.0,47.968,48.0589,47.8491,48.0589,227600.0
2014-04-10 09:40:00,68.73,68.81,68.69,68.76,203800.0,48.0589,48.1148,48.0309,48.0799,203800.0
2014-04-10 09:50:00,68.77,68.88,68.75,68.76,238000.0,48.0868,48.1638,48.0729,48.0799,238000.0
2014-04-10 10:00:00,68.76,68.84,68.66,68.84,106700.0,48.0799,48.1358,48.0099,48.1358,106700.0
2014-04-10 10:10:00,68.84,68.85,68.68,68.69,103800.0,48.1358,48.1428,48.0239,48.0309,103800.0
2014-04-10 10:20:00,68.7,68.86,68.7,68.85,235600.0,48.0379,48.1498,48.0379,48.1428,235600.0
2014-04-10 10:30:00,68.85,68.89,68.83,68.85,86600.0,48.1428,48.1708,48.1288,48.1428,86600.0
2014-04-10 10:40:00,68.85,68.85,68.69,68.7,121100.0,48.1428,48.1428,48.0309,48.0379,121100.0
2014-04-10 10:50:00,68.7,68.71,68.56,68.56,85100.0,48.0379,48.0449,47.94,47.94,85100.0
2014-04-10 11:00:00,68.55,68.58,68.45,68.54,113200.0,47.933,47.954,47.8631,47.926,113200.0
2014-04-10 11:10:00,68.54,68.58,68.47,68.5,203400.0,47.926,47.954,47.8771,47.8981,203400.0
2014-04-10 11:20:00,68.49,68.51,68.33,68.34,129800.0,47.8911,47.905,47.7792,47.7862,129800.0
2014-04-10 11:30:00,68.33,68.44,68.33,68.44,180000.0,47.7792,47.8561,47.7792,47.8561,180000.0
2014-04-10 11:40:00,68.44,68.6,68.42,68.59,180800.0,47.8561,47.968,47.8421,47.961,180800.0
2014-04-10 11:50:00,68.58,68.58,68.53,68.54,73300.0,47.954,47.954,47.919,47.926,73300.0
2014-04-10 12:00:00,68.53,68.57,68.38,68.42,207700.0,47.919,47.947,47.8141,47.8421,207700.0
2014-04-10 12:10:00,68.41,68.46,68.37,68.38,236800.0,47.8351,47.8701,47.8072,47.8141,236800.0
2014-04-10 12:20:00,68.38,68.42,68.33,68.37,126300.0,47.8141,47.8421,47.7792,47.8072,126300.0
2014-04-10 12:30:00,68.38,68.42,68.34,68.34,59400.0,47.8141,47.8421,47.7862,47.7862,59400.0
2014-04-10 12:40:00,68.34,68.38,68.22,68.25,220100.0,47.7862,47.8141,47.7023,47.7232,220100.0
2014-04-10 12:50:00,68.24,68.25,68.12,68.13,147400.0,47.7163,47.7232,47.6323,47.6393,147400.0
2014-04-10 13:00:00,68.14,68.33,68.14,68.33,146200.0,47.6463,47.7792,47.6463,47.7792,146200.0
2014-04-10 13:10:00,68.32,68.34,68.13,68.14,85700.0,47.7722,47.7862,47.6393,47.6463,85700.0
2014-04-10 13:20:00,68.12,68.19,68.08,68.19,178000.0,47.6323,47.6813,47.6044,47.6813,178000.0
2014-04-10 13:30:00,68.19,68.2,68.15,68.15,65900.0,47.6813,47.6883,47.6533,47.6533,65900.0
2014-04-10 13:40:00,68.14,68.16,68.07,68.16,153900.0,47.6463,47.6603,47.5974,47.6603,153900.0
2014-04-10 13:50:00,68.15,68.2,68.09,68.19,94500.0,47.6533,47.6883,47.6114,47.6813,94500.0
2014-04-10 14:00:00,68.19,68.27,68.17,68.24,142100.0,47.6813,47.7372,47.6673,47.7163,142100.0
2014-04-10 14:10:00,68.23,68.28,68.21,68.24,81400.0,47.7093,47.7442,47.6953,47.7163,81400.0
2014-04-10 14:20:00,68.23,68.23,68.1,68.1,142700.0,47.7093,47.7093,47.6184,47.6184,142700.0
2014-04-10 14:30:00,68.09,68.11,68.03,68.06,142800.0,47.6114,47.6253,47.5694,47.5904,142800.0
2014-04-10 14:40:00,68.06,68.08,67.97,67.99,133900.0,47.5904,47.6044,47.5275,47.5414,133900.0
2014-04-10 14:50:00,67.99,68.03,67.95,67.98,105500.0,47.5414,47.5694,47.5135,47.5344,105500.0
2014-04-10 15:00:00,67.97,67.98,67.76,67.77,464000.0,47.5275,47.5344,47.3806,47.3876,464000.0
2014-04-10 15:10:00,67.78,67.96,67.77,67.96,389300.0,47.3946,47.5205,47.3876,47.5205,389300.0
2014-04-10 15:20:00,67.96,67.97,67.87,67.94,230200.0,47.5205,47.5275,47.4575,47.5065,230200.0
2014-04-10 15:30:00,67.93,68.09,67.91,68.07,462600.0,47.4995,47.6114,47.4855,47.5974,462600.0
2014-04-10 15:40:00,68.07,68.08,67.99,68.04,522200.0,47.5974,47.6044,47.5414,47.5764,522200.0
2014-04-10 15:50:00,68.04,68.05,67.92,67.92,888900.0,47.5764,47.5834,47.4925,47.4925,888900.0
2014-04-11 09:30:00,67.79,68.12,67.6,67.83,592000.0,47.4016,47.6323,47.2687,47.4296,592000.0
2014-04-11 09:40:00,67.84,67.88,67.7,67.73,390000.0,47.4366,47.4645,47.3387,47.3596,390000.0
2014-04-11 09:50:00,67.73,67.9,67.6,67.9,190500.0,47.3596,47.4785,47.2687,47.4785,190500.0
2014-04-11 10:00:00,67.9,67.94,67.85,67.91,610500.0,47.4785,47.5065,47.4435,47.4855,610500.0
2014-04-11 10:10:00,67.91,67.97,67.87,67.92,171300.0,47.4855,47.5275,47.4575,47.4925,171300.0
2014-04-11 10:20:00,67.92,67.96,67.88,67.89,186400.0,47.4925,47.5205,47.4645,47.4715,186400.0
2014-04-11 10:30:00,67.89,67.93,67.82,67.82,175500.0,47.4715,47.4995,47.4226,47.4226,175500.0
2014-04-11 10:40:00,67.82,67.92,67.81,67.84,178700.0,47.4226,47.4925,47.4156,47.4366,178700.0
2014-04-11 10:50:00,67.83,67.99,67.8,67.94,237800.0,47.4296,47.5414,47.4086,47.5065,237800.0
2014-04-11 11:00:00,67.95,67.97,67.75,67.76,271600.0,47.5135,47.5275,47.3736,47.3806,271600.0
2014-04-11 11:10:00,67.76,67.96,67.76,67.91,457600.0,47.3806,47.5205,47.3806,47.4855,457600.0
2014-04-11 11:20:00,67.92,67.92,67.82,67.86,154600.0,47.4925,47.4925,47.4226,47.4505,154600.0
2014-04-11 11:30:00,67.86,67.87,67.71,67.8,121000.0,47.4505,47.4575,47.3457,47.4086,121000.0
2014-04-11 11:40:00,67.8,67.8,67.65,67.66,101900.0,47.4086,47.4086,47.3037,47.3107,101900.0
2014-04-11 11:50:00,67.67,67.7,67.65,67.68,110500.0,47.3177,47.3387,47.3037,47.3247,110500.0
2014-04-11 12:00:00,67.68,67.7,67.61,67.66,105200.0,47.3247,47.3387,47.2757,47.3107,105200.0
2014-04-11 12:10:00,67.66,67.72,67.6,67.63,88100.0,47.3107,47.3526,47.2687,47.2897,88100.0
2014-04-11 12:20:00,67.62,67.66,67.59,67.65,201600.0,47.2827,47.3107,47.2617,47.3037,201600.0
2014-04-11 12:30:00,67.65,67.67,67.62,67.63,127500.0,47.3037,47.3177,47.2827,47.2897,127500.0
2014-04-11 12:40:00,67.64,67.68,67.61,67.65,124700.0,47.2967,47.3247,47.2757,47.3037,124700.0
2014-04-11 12:50:00,67.64,67.66,67.59,67.65,113200.0,47.2967,47.3107,47.2617,47.3037,113200.0
2014-04-11 13:00:00,67.66,67.7,67.59,67.66,139900.0,47.3107,47.3387,47.2617,47.3107,139900.0
2014-04-11 13:10:00,67.65,67.7,67.64,67.68,79400.0,47.3037,47.3387,47.2967,47.3247,79400.0
2014-04-11 13:20:00,67.68,67.7,67.65,67.66,46000.0,47.3247,47.3387,47.3037,47.3107,46000.0
2014-04-11 13:30:00,67.65,67.71,67.61,67.69,68300.0,47.3037,47.3457,47.2757,47.3317,68300.0
2014-04-11 13:40:00,67.69,67.78,67.69,67.74,150700.0,47.3317,47.3946,47.3317,47.3666,150700.0
2014-04-11 13:50:00,67.75,67.78,67.68,67.68,69800.0,47.3736,47.3946,47.3247,47.3247,69800.0
2014-04-11 14:00:00,67.67,67.73,67.65,67.67,85600.0,47.3177,47.3596,47.3037,47.3177,85600.0
2014-04-11 14:10:00,67.67,67.67,67.5,67.53,190100.0,47.3177,47.3177,47.1988,47.2198,190100.0
2014-04-11 14:20:00,67.53,67.59,67.51,67.58,187600.0,47.2198,47.2617,47.2058,47.2548,187600.0
2014-04-11 14:30:00,67.58,67.59,67.48,67.49,124600.0,47.2548,47.2617,47.1848,47.1918,124600.0
2014-04-11 14:40:00,67.48,67.51,67.41,67.42,74500.0,47.1848,47.2058,47.1359,47.1429,74500.0
2014-04-11 14:50:00,67.42,67.56,67.42,67.54,188300.0,47.1429,47.2408,47.1429,47.2268,188300.0
2014-04-11 15:00:00,67.53,67.55,67.47,67.55,79900.0,47.2198,47.2338,47.1778,47.2338,79900.0
2014-04-11 15:10:00,67.54,67.58,67.52,67.58,151000.0,47.2268,47.2548,47.2128,47.2548,151000.0
2014-04-11 15:20:00,67.58,67.66,67.58,67.63,118400.0,47.2548,47.3107,47.2548,47.2897,118400.0
2014-04-11 15:30:00,67.63,67.64,67.58,67.62,213700.0,47.2897,47.2967,47.2548,47.2827,213700.0
2014-04-11 15:40:00,67.62,67.66,67.56,67.6,252500.0,47.2827,47.3107,47.2408,47.2687,252500.0
2014-04-11 15:50:00,67.6,67.6,67.49,67.51,959300.0,47.2687,47.2687,47.1918,47.2058,959300.0
2014-04-14 09:30:00,67.7,67.88,67.56,67.81,224500.0,47.3387,47.4645,47.2408,47.4156,224500.0
2014-04-14 09:40:00,67.8,67.92,67.76,67.77,178600.0,47.4086,47.4925,47.3806,47.3876,178600.0
2014-04-14 09:50:00,67.76,67.89,67.74,67.77,113500.0,47.3806,47.4715,47.3666,47.3876,113500.0
2014-04-14 10:00:00,67.77,67.85,67.72,67.84,160000.0,47.3876,47.4435,47.3526,47.4366,160000.0
2014-04-14 10:10:00,67.84,67.84,67.72,67.82,126400.0,47.4366,47.4366,47.3526,47.4226,126400.0
2014-04-14 10:20:00,67.82,67.83,67.72,67.73,145400.0,47.4226,47.4296,47.3526,47.3596,145400.0
2014-04-14 10:30:00,67.73,67.8,67.72,67.78,58900.0,47.3596,47.4086,47.3526,47.3946,58900.0
2014-04-14 10:40:00,67.77,67.8,67.73,67.73,103600.0,47.3876,47.4086,47.3596,47.3596,103600.0
2014-04-14 10:50:00,67.73,67.78,67.7,67.75,102500.0,47.3596,47.3946,47.3387,47.3736,102500.0
2014-04-14 11:00:00,67.76,67.87,67.71,67.84,95100.0,47.3806,47.4575,47.3457,47.4366,95100.0
2014-04-14 11:10:00,67.84,67.9,67.79,67.89,102300.0,47.4366,47.4785,47.4016,47.4715,102300.0
2014-04-14 11:20:00,67.89,67.95,67.81,67.83,69400.0,47.4715,47.5135,47.4156,47.4296,69400.0
2014-04-14 11:30:00,67.84,67.92,67.81,67.91,199300.0,47.4366,47.4925,47.4156,47.4855,199300.0
2014-04-14 11:40:00,67.9,67.95,67.86,67.86,61000.0,47.4785,47.5135,47.4505,47.4505,61000.0
2014-04-14 11:50:00,67.87,67.92,67.86,67.87,45500.0,47.4575,47.4925,47.4505,47.4575,45500.0
2014-04-14 12:00:00,67.86,67.92,67.84,67.88,136800.0,47.4505,47.4925,47.4366,47.4645,136800.0
2014-04-14 12:10:00,67.87,67.95,67.87,67.92,70200.0,47.4575,47.5135,47.4575,47.4925,70200.0
2014-04-14 12:20:00,67.92,67.92,67.87,67.9,78800.0,47.4925,47.4925,47.4575,47.4785,78800.0
2014-04-14 12:30:00,67.91,67.96,67.89,67.9,106500.0,47.4855,47.5205,47.4715,47.4785,106500.0
2014-04-14 12:40:00,67.9,67.93,67.88,67.89,38600.0,47.4785,47.4995,47.4645,47.4715,38600.0
2014-04-14 12:50:00,67.9,67.92,67.87,67.89,49500.0,47.4785,47.4925,47.4575,47.4715,49500.0
2014-04-14 13:00:00,67.89,67.9,67.83,67.84,42000.0,47.4715,47.4785,47.4296,47.4366,42000.0
2014-04-14 13:10:00,67.84,67.85,67.78,67.84,43600.0,47.4366,47.4435,47.3946,47.4366,43600.0
2014-04-14 13:20:00,67.85,67.88,67.82,67.83,186200.0,47.4435,47.4645,47.4226,47.4296,186200.0
2014-04-14 13:30:00,67.83,67.9,67.8,67.88,44400.0,47.4296,47.4785,47.4086,47.4645,44400.0
2014-04-14 13:40:00,67.89,67.9,67.81,67.81,63800.0,47.4715,47.4785,47.4156,47.4156,63800.0
2014-04-14 13:50:00,67.82,67.83,67.8,67.81,61700.0,47.4226,47.4296,47.4086,47.4156,61700.0
2014-04-14 14:00:00,67.82,67.88,67.79,67.86,71500.0,47.4226,47.4645,47.4016,47.4505,71500.0
2014-04-14 14:10:00,67.85,67.88,67.78,67.79,60300.0,47.4435,47.4645,47.3946,47.4016,60300.0
2014-04-14 14:20:00,67.78,67.8,67.72,67.72,107300.0,47.3946,47.4086,47.3526,47.3526,107300.0
2014-04-14 14:30:00,67.72,67.72,67.64,67.66,171200.0,47.3526,47.3526,47.2967,47.3107,171200.0
2014-04-14 14:40:00,67.66,67.7,67.65,67.69,129800.0,47.3107,47.3387,47.3037,47.3317,129800.0
2014-04-14 14:50:00,67.69,67.73,67.63,67.64,184400.0,47.3317,47.3596,47.2897,47.2967,184400.0
2014-04-14 15:00:00,67.64,67.64,67.52,67.53,299900.0,47.2967,47.2967,47.2128,47.2198,299900.0
2014-04-14 15:10:00,67.54,67.55,67.38,67.44,304700.0,47.2268,47.2338,47.1149,47.1569,304700.0
2014-04-14 15:20:00,67.45,67.51,67.42,67.51,221700.0,47.1638,47.2058,47.1429,47.2058,221700.0
2014-04-14 15:30:00,67.51,67.65,67.51,67.65,370500.0,47.2058,47.3037,47.2058,47.3037,370500.0
2014-04-14 15:40:00,67.65,67.75,67.62,67.75,796800.0,47.3037,47.3736,47.2827,47.3736,796800.0
2014-04-14 15:50:00,67.74,67.91,67.74,67.8,2551400.0,47.3666,47.4855,47.3666,47.4086,2551400.0
2014-04-15 09:30:00,67.88,68.06,67.81,68.05,160200.0,47.4645,47.5904,47.4156,47.5834,160200.0
2014-04-15 09:40:00,68.05,68.2,68.0,68.17,298700.0,47.5834,47.6883,47.5484,47.6673,298700.0
2014-04-15 09:50:00,68.16,68.24,68.16,68.18,119700.0,47.6603,47.7163,47.6603,47.6743,119700.0
2014-04-15 10:00:00,68.18,68.26,68.17,68.19,202600.0,47.6743,47.7302,47.6673,47.6813,202600.0
2014-04-15 10:10:00,68.2,68.25,68.04,68.05,231200.0,47.6883,47.7232,47.5764,47.5834,231200.0
2014-04-15 10:20:00,68.04,68.05,67.93,68.03,189700.0,47.5764,47.5834,47.4995,47.5694,189700.0
2014-04-15 10:30:00,68.03,68.11,67.95,68.07,264800.0,47.5694,47.6253,47.5135,47.5974,264800.0
2014-04-15 10:40:00,68.07,68.17,68.05,68.16,121500.0,47.5974,47.6673,47.5834,47.6603,121500.0
2014-04-15 10:50:00,68.16,68.22,67.99,68.04,138000.0,47.6603,47.7023,47.5414,47.5764,138000.0
2014-04-15 11:00:00,68.03,68.06,67.9,67.97,155000.0,47.5694,47.5904,47.4785,47.5275,155000.0
2014-04-15 11:10:00,67.98,68.03,67.95,68.01,100200.0,47.5344,47.5694,47.5135,47.5554,100200.0
2014-04-15 11:20:00,68.0,68.13,67.99,68.13,90500.0,47.5484,47.6393,47.5414,47.6393,90500.0
2014-04-15 11:30:00,68.13,68.19,68.12,68.14,112100.0,47.6393,47.6813,47.6323,47.6463,112100.0
2014-04-15 11:40:00,68.14,68.17,68.06,68.11,180400.0,47.6463,47.6673,47.5904,47.6253,180400.0
2014-04-15 11:50:00,68.11,68.15,68.07,68.14,70900.0,47.6253,47.6533,47.5974,47.6463,70900.0
2014-04-15 12:00:00,68.14,68.14,67.98,68.03,192900.0,47.6463,47.6463,47.5344,47.5694,192900.0
2014-04-15 12:10:00,68.03,68.1,68.01,68.07,107200.0,47.5694,47.6184,47.5554,47.5974,107200.0
2014-04-15 12:20:00,68.07,68.12,68.03,68.11,45800.0,47.5974,47.6323,47.5694,47.6253,45800.0
2014-04-15 12:30:00,68.1,68.17,68.06,68.11,72400.0,47.6184,47.6673,47.5904,47.6253,72400.0
2014-04-15 12:40:00,68.11,68.15,68.07,68.09,74500.0,47.6253,47.6533,47.5974,47.6114,74500.0
2014-04-15 12:50:00,68.1,68.13,68.07,68.1,112300.0,47.6184,47.6393,47.5974,47.6184,112300.0
2014-04-15 13:00:00,68.09,68.21,68.06,68.15,205600.0,47.6114,47.6953,47.5904,47.6533,205600.0
2014-04-15 13:10:00,68.14,68.24,68.12,68.21,95400.0,47.6463,47.7163,47.6323,47.6953,95400.0
2014-04-15 13:20:00,68.22,68.26,68.22,68.26,272400.0,47.7023,47.7302,47.7023,47.7302,272400.0
2014-04-15 13:30:00,68.26,68.37,68.24,68.3,252000.0,47.7302,47.8072,47.7163,47.7582,252000.0
2014-04-15 13:40:00,68.3,68.33,68.2,68.22,90100.0,47.7582,47.7792,47.6883,47.7023,90100.0
2014-04-15 13:50:00,68.2,68.3,68.19,68.28,262900.0,47.6883,47.7582,47.6813,47.7442,262900.0
2014-04-15 14:00:00,68.28,68.35,68.27,68.3,415800.0,47.7442,47.7932,47.7372,47.7582,415800.0
2014-04-15 14:10:00,68.3,68.35,68.29,68.31,112500.0,47.7582,47.7932,47.7512,47.7652,112500.0
2014-04-15 14:20:00,68.31,68.34,68.26,68.31,172100.0,47.7652,47.7862,47.7302,47.7652,172100.0
2014-04-15 14:30:00,68.31,68.49,68.31,68.49,268800.0,47.7652,47.8911,47.7652,47.8911,268800.0
2014-04-15 14:40:00,68.48,68.48,68.41,68.41,231200.0,47.8841,47.8841,47.8351,47.8351,231200.0
2014-04-15 14:50:00,68.42,68.48,68.41,68.41,232400.0,47.8421,47.8841,47.8351,47.8351,232400.0
2014-04-15 15:00:00,68.4,68.43,68.33,68.38,221800.0,47.8281,47.8491,47.7792,47.8141,221800.0
2014-04-15 15:10:00,68.38,68.54,68.37,68.54,290700.0,47.8141,47.926,47.8072,47.926,290700.0
2014-04-15 15:20:00,68.54,68.55,68.43,68.5,207900.0,47.926,47.933,47.8491,47.8981,207900.0
2014-04-15 15:30:00,68.51,68.51,68.41,68.45,328200.0,47.905,47.905,47.8351,47.8631,328200.0
2014-04-15 15:40:00,68.45,68.5,68.39,68.46,465600.0,47.8631,47.8981,47.8211,47.8701,465600.0
2014-04-15 15:50:00,68.46,68.51,68.46,68.5,1481700.0,47.8701,47.905,47.8701,47.8981,1481700.0
2014-04-16 09:30:00,68.68,68.78,68.49,68.7,201100.0,48.0239,48.0938,47.8911,48.0379,201100.0
2014-04-16 09:40:00,68.7,68.82,68.7,68.72,146700.0,48.0379,48.1218,48.0379,48.0519,146700.0
2014-04-16 09:50:00,68.7,68.72,68.64,68.67,99800.0,48.0379,48.0519,47.9959,48.0169,99800.0
2014-04-16 10:00:00,68.67,68.74,68.56,68.67,262200.0,48.0169,48.0659,47.94,48.0169,262200.0
2014-04-16 10:10:00,68.65,68.68,68.6,68.67,132100.0,48.0029,48.0239,47.968,48.0169,132100.0
2014-04-16 10:20:00,68.68,68.7,68.59,68.66,207200.0,48.0239,48.0379,47.961,48.0099,207200.0
2014-04-16 10:30:00,68.66,68.74,68.65,68.74,176900.0,48.0099,48.0659,48.0029,48.0659,176900.0
2014-04-16 10:40:00,68.73,68.74,68.69,68.72,91900.0,48.0589,48.0659,48.0309,48.0519,91900.0
2014-04-16 10:50:00,68.71,68.73,68.62,68.62,120600.0,48.0449,48.0589,47.982,47.982,120600.0
2014-04-16 11:00:00,68.62,68.66,68.57,68.65,50700.0,47.982,48.0099,47.947,48.0029,50700.0
2014-04-16 11:10:00,68.65,68.68,68.59,68.65,74400.0,48.0029,48.0239,47.961,48.0029,74400.0
2014-04-16 11:20:00,68.65,68.66,68.56,68.58,141800.0,48.0029,48.0099,47.94,47.954,141800.0
2014-04-16 11:30:00,68.58,68.66,68.58,68.65,143600.0,47.954,48.0099,47.954,48.0029,143600.0
2014-04-16 11:40:00,68.64,68.64,68.59,68.59,34500.0,47.9959,47.9959,47.961,47.961,34500.0
2014-04-16 11:50:00,68.59,68.64,68.56,68.64,63300.0,47.961,47.9959,47.94,47.9959,63300.0
2014-04-16 12:00:00,68.63,68.67,68.62,68.64,56500.0,47.989,48.0169,47.982,47.9959,56500.0
2014-04-16 12:10:00,68.65,68.71,68.65,68.71,64100.0,48.0029,48.0449,48.0029,48.0449,64100.0
2014-04-16 12:20:00,68.72,68.77,68.7,68.74,84300.0,48.0519,48.0868,48.0379,48.0659,84300.0
2014-04-16 12:30:00,68.74,68.83,68.72,68.82,142100.0,48.0659,48.1288,48.0519,48.1218,142100.0
2014-04-16 12:40:00,68.82,68.83,68.77,68.8,382500.0,48.1218,48.1288,48.0868,48.1078,382500.0
2014-04-16 12:50:00,68.8,68.83,68.78,68.79,54000.0,48.1078,48.1288,48.0938,48.1008,54000.0
2014-04-16 13:00:00,68.79,68.87,68.79,68.84,73500.0,48.1008,48.1568,48.1008,48.1358,73500.0
2014-04-16 13:10:00,68.84,68.85,68.81,68.84,56400.0,48.1358,48.1428,48.1148,48.1358,56400.0
2014-04-16 13:20:00,68.84,68.88,68.81,68.83,79300.0,48.1358,48.1638,48.1148,48.1288,79300.0
2014-04-16 13:30:00,68.82,68.85,68.76,68.85,96000.0,48.1218,48.1428,48.0799,48.1428,96000.0
2014-04-16 13:40:00,68.86,68.9,68.84,68.9,119500.0,48.1498,48.1777,48.1358,48.1777,119500.0
2014-04-16 13:50:00,68.9,68.92,68.85,68.9,97900.0,48.1777,48.1917,48.1428,48.1777,97900.0
2014-04-16 14:00:00,68.9,68.91,68.83,68.83,108800.0,48.1777,48.1847,48.1288,48.1288,108800.0
2014-04-16 14:10:00,68.84,68.85,68.76,68.78,105900.0,48.1358,48.1428,48.0799,48.0938,105900.0
2014-04-16 14:20:00,68.79,68.85,68.76,68.84,92300.0,48.1008,48.1428,48.0799,48.1358,92300.0
2014-04-16 14:30:00,68.85,68.9,68.84,68.86,102000.0,48.1428,48.1777,48.1358,48.1498,102000.0
2014-04-16 14:40:00,68.87,68.88,68.83,68.86,72200.0,48.1568,48.1638,48.1288,48.1498,72200.0
2014-04-16 14:50:00,68.86,68.96,68.85,68.93,232000.0,48.1498,48.2197,48.1428,48.1987,232000.0
2014-04-16 15:00:00,68.93,68.96,68.88,68.94,168700.0,48.1987,48.2197,48.1638,48.2057,168700.0
2014-04-16 15:10:00,68.94,69.0,68.94,68.98,159300.0,48.2057,48.2477,48.2057,48.2337,159300.0
2014-04-16 15:20:00,68.98,69.0,68.95,68.97,334600.0,48.2337,48.2477,48.2127,48.2267,334600.0
2014-04-16 15:30:00,68.97,69.0,68.93,68.97,295500.0,48.2267,48.2477,48.1987,48.2267,295500.0
2014-04-16 15:40:00,68.97,68.98,68.94,68.96,543700.0,48.2267,48.2337,48.2057,48.2197,543700.0
2014-04-16 15:50:00,68.97,69.0,68.89,68.91,2310100.0,48.2267,48.2477,48.1708,48.1847,2310100.0
2014-04-17 09:30:00,68.85,68.88,68.67,68.74,279800.0,48.1428,48.1638,48.0169,48.0659,279800.0
2014-04-17 09:40:00,68.75,68.86,68.7,68.73,290800.0,48.0729,48.1498,48.0379,48.0589,290800.0
2014-04-17 09:50:00,68.72,68.76,68.51,68.52,236800.0,48.0519,48.0799,47.905,47.912,236800.0
2014-04-17 10:00:00,68.54,68.73,68.48,68.7,273800.0,47.926,48.0589,47.8841,48.0379,273800.0
2014-04-17 10:10:00,68.71,68.76,68.63,68.68,281100.0,48.0449,48.0799,47.989,48.0239,281100.0
2014-04-17 10:20:00,68.68,68.74,68.59,68.66,221900.0,48.0239,48.0659,47.961,48.0099,221900.0
2014-04-17 10:30:00,68.67,68.73,68.62,68.63,128900.0,48.0169,48.0589,47.982,47.989,128900.0
2014-04-17 10:40:00,68.63,68.71,68.6,68.62,110600.0,47.989,48.0449,47.968,47.982,110600.0
2014-04-17 10:50:00,68.62,68.72,68.61,68.71,93600.0,47.982,48.0519,47.975,48.0449,93600.0
2014-04-17 11:00:00,68.71,68.71,68.63,68.68,77500.0,48.0449,48.0449,47.989,48.0239,77500.0
2014-04-17 11:10:00,68.69,68.69,68.59,68.62,125000.0,48.0309,48.0309,47.961,47.982,125000.0
2014-04-17 11:20:00,68.62,68.71,68.62,68.68,75900.0,47.982,48.0449,47.982,48.0239,75900.0
2014-04-17 11:30:00,68.68,68.68,68.6,68.63,51100.0,48.0239,48.0239,47.968,47.989,51100.0
2014-04-17 11:40:00,68.63,68.69,68.63,68.64,58700.0,47.989,48.0309,47.989,47.9959,58700.0
2014-04-17 11:50:00,68.64,68.72,68.63,68.71,79400.0,47.9959,48.0519,47.989,48.0449,79400.0
2014-04-17 12:00:00,68.7,68.72,68.64,68.64,61800.0,48.0379,48.0519,47.9959,47.9959,61800.0
2014-04-17 12:10:00,68.65,68.66,68.53,68.53,165300.0,48.0029,48.0099,47.919,47.919,165300.0
2014-04-17 12:20:00,68.53,68.54,68.44,68.49,341300.0,47.919,47.926,47.8561,47.8911,341300.0
2014-04-17 12:30:00,68.5,68.51,68.42,68.48,134600.0,47.8981,47.905,47.8421,47.8841,134600.0
2014-04-17 12:40:00,68.49,68.5,68.44,68.46,106800.0,47.8911,47.8981,47.8561,47.8701,106800.0
2014-04-17 12:50:00,68.46,68.47,68.38,68.46,147100.0,47.8701,47.8771,47.8141,47.8701,147100.0
2014-04-17 13:00:00,68.46,68.55,68.45,68.54,261400.0,47.8701,47.933,47.8631,47.926,261400.0
2014-04-17 13:10:00,68.53,68.6,68.5,68.5,184000.0,47.919,47.968,47.8981,47.8981,184000.0
2014-04-17 13:20:00,68.5,68.52,68.48,68.49,191900.0,47.8981,47.912,47.8841,47.8911,191900.0
2014-04-17 13:30:00,68.5,68.51,68.45,68.47,103900.0,47.8981,47.905,47.8631,47.8771,103900.0
2014-04-17 13:40:00,68.48,68.52,68.47,68.51,56700.0,47.8841,47.912,47.8771,47.905,56700.0
2014-04-17 13:50:00,68.51,68.52,68.48,68.5,141700.0,47.905,47.912,47.8841,47.8981,141700.0
2014-04-17 14:00:00,68.5,68.55,68.48,68.52,66900.0,47.8981,47.933,47.8841,47.912,66900.0
2014-04-17 14:10:00,68.52,68.52,68.49,68.49,171700.0,47.912,47.912,47.8911,47.8911,171700.0
2014-04-17 14:20:00,68.49,68.54,68.48,68.53,109200.0,47.8911,47.926,47.8841,47.919,109200.0
2014-04-17 14:30:00,68.53,68.55,68.5,68.5,69100.0,47.919,47.933,47.8981,47.8981,69100.0
2014-04-17 14:40:00,68.51,68.51,68.45,68.45,103200.0,47.905,47.905,47.8631,47.8631,103200.0
2014-04-17 14:50:00,68.45,68.51,68.45,68.51,110700.0,47.8631,47.905,47.8631,47.905,110700.0
2014-04-17 15:00:00,68.52,68.61,68.48,68.56,460500.0,47.912,47.975,47.8841,47.94,460500.0
2014-04-17 15:10:00,68.56,68.64,68.56,68.6,150100.0,47.94,47.9959,47.94,47.968,150100.0
2014-04-17 15:20:00,68.6,68.64,68.59,68.63,138900.0,47.968,47.9959,47.961,47.989,138900.0
2014-04-17 15:30:00,68.63,68.63,68.56,68.58,151500.0,47.989,47.989,47.94,47.954,151500.0
2014-04-17 15:40:00,68.57,68.62,68.55,68.62,352700.0,47.947,47.982,47.933,47.982,352700.0
2014-04-17 15:50:00,68.62,68.77,68.61,68.7,4731500.0,47.982,48.0868,47.975,48.0379,4731500.0
2014-04-21 09:30:00,68.82,68.87,68.59,68.81,265100.0,48.1218,48.1568,47.961,48.1148,265100.0
2014-04-21 09:40:00,68.8,68.8,68.65,68.66,179000.0,48.1078,48.1078,48.0029,48.0099,179000.0
2014-04-21 09:50:00,68.66,68.7,68.6,68.69,190100.0,48.0099,48.0379,47.968,48.0309,190100.0
2014-04-21 10:00:00,68.69,68.8,68.68,68.79,144500.0,48.0309,48.1078,48.0239,48.1008,144500.0
2014-04-21 10:10:00,68.78,68.87,68.73,68.84,142000.0,48.0938,48.1568,48.0589,48.1358,142000.0
2014-04-21 10:20:00,68.84,69.0,68.84,68.99,411500.0,48.1358,48.2477,48.1358,48.2407,411500.0
2014-04-21 10:30:00,68.98,68.99,68.88,68.93,295700.0,48.2337,48.2407,48.1638,48.1987,295700.0
2014-04-21 10:40:00,68.93,68.97,68.88,68.94,133500.0,48.1987,48.2267,48.1638,48.2057,133500.0
2014-04-21 10:50:00,68.94,68.94,68.85,68.86,359200.0,48.2057,48.2057,48.1428,48.1498,359200.0
2014-04-21 11:00:00,68.87,68.93,68.83,68.9,94500.0,48.1568,48.1987,48.1288,48.1777,94500.0
2014-04-21 11:10:00,68.9,68.97,68.9,68.97,54600.0,48.1777,48.2267,48.1777,48.2267,54600.0
2014-04-21 11:20:00,68.98,68.98,68.86,68.89,92600.0,48.2337,48.2337,48.1498,48.1708,92600.0
2014-04-21 11:30:00,68.89,68.9,68.87,68.88,32700.0,48.1708,48.1777,48.1568,48.1638,32700.0
2014-04-21 11:40:00,68.88,68.88,68.82,68.83,41700.0,48.1638,48.1638,48.1218,48.1288,41700.0
2014-04-21 11:50:00,68.82,68.82,68.73,68.78,53500.0,48.1218,48.1218,48.0589,48.0938,53500.0
2014-04-21 12:00:00,68.78,68.82,68.75,68.81,36500.0,48.0938,48.1218,48.0729,48.1148,36500.0
2014-04-21 12:10:00,68.8,68.81,68.75,68.78,80800.0,48.1078,48.1148,48.0729,48.0938,80800.0
2014-04-21 12:20:00,68.78,68.83,68.75,68.77,62300.0,48.0938,48.1288,48.0729,48.0868,62300.0
2014-04-21 12:30:00,68.77,68.81,68.73,68.81,68300.0,48.0868,48.1148,48.0589,48.1148,68300.0
2014-04-21 12:40:00,68.81,68.84,68.79,68.82,37600.0,48.1148,48.1358,48.1008,48.1218,37600.0
2014-04-21 12:50:00,68.82,68.88,68.8,68.86,24700.0,48.1218,48.1638,48.1078,48.1498,24700.0
2014-04-21 13:00:00,68.86,68.89,68.85,68.86,48400.0,48.1498,48.1708,48.1428,48.1498,48400.0
2014-04-21 13:10:00,68.87,68.9,68.85,68.86,36300.0,48.1568,48.1777,48.1428,48.1498,36300.0
2014-04-21 13:20:00,68.86,68.89,68.84,68.88,38600.0,48.1498,48.1708,48.1358,48.1638,38600.0
2014-04-21 13:30:00,68.88,68.88,68.82,68.88,59400.0,48.1638,48.1638,48.1218,48.1638,59400.0
2014-04-21 13:40:00,68.89,68.9,68.85,68.9,44000.0,48.1708,48.1777,48.1428,48.1777,44000.0
2014-04-21 13:50:00,68.9,68.93,68.88,68.89,53800.0,48.1777,48.1987,48.1638,48.1708,53800.0
2014-04-21 14:00:00,68.9,68.93,68.83,68.83,144200.0,48.1777,48.1987,48.1288,48.1288,144200.0
2014-04-21 14:10:00,68.83,68.84,68.77,68.8,118500.0,48.1288,48.1358,48.0868,48.1078,118500.0
2014-04-21 14:20:00,68.81,68.86,68.81,68.84,91600.0,48.1148,48.1498,48.1148,48.1358,91600.0
2014-04-21 14:30:00,68.84,68.92,68.83,68.92,72200.0,48.1358,48.1917,48.1288,48.1917,72200.0
2014-04-21 14:40:00,68.92,68.98,68.92,68.98,90200.0,48.1917,48.2337,48.1917,48.2337,90200.0
2014-04-21 14:50:00,68.98,68.99,68.9,68.95,149900.0,48.2337,48.2407,48.1777,48.2127,149900.0
2014-04-21 15:00:00,68.94,68.95,68.92,68.93,34500.0,48.2057,48.2127,48.1917,48.1987,34500.0
2014-04-21 15:10:00,68.92,68.97,68.91,68.95,104400.0,48.1917,48.2267,48.1847,48.2127,104400.0
2014-04-21 15:20:00,68.94,68.98,68.94,68.95,62300.0,48.2057,48.2337,48.2057,48.2127,62300.0
2014-04-21 15:30:00,68.94,68.96,68.92,68.95,126200.0,48.2057,48.2197,48.1917,48.2127,126200.0
2014-04-21 15:40:00,68.95,69.0,68.95,68.97,141300.0,48.2127,48.2477,48.2127,48.2267,141300.0
2014-04-21 15:50:00,68.97,69.0,68.95,68.99,588000.0,48.2267,48.2477,48.2127,48.2407,588000.0
2014-04-22 09:30:00,68.95,69.09,68.83,69.06,160700.0,48.2127,48.3106,48.1288,48.2896,160700.0
2014-04-22 09:40:00,69.05,69.14,69.01,69.02,161700.0,48.2826,48.3456,48.2547,48.2617,161700.0
2014-04-22 09:50:00,69.01,69.14,69.01,69.13,64300.0,48.2547,48.3456,48.2547,48.3386,64300.0
2014-04-22 10:00:00,69.12,69.17,69.01,69.16,166800.0,48.3316,48.3665,48.2547,48.3596,166800.0
2014-04-22 10:10:00,69.15,69.16,68.94,68.96,243300.0,48.3526,48.3596,48.2057,48.2197,243300.0
2014-04-22 10:20:00,68.96,68.99,68.75,68.77,292600.0,48.2197,48.2407,48.0729,48.0868,292600.0
2014-04-22 10:30:00,68.77,68.85,68.74,68.78,153700.0,48.0868,48.1428,48.0659,48.0938,153700.0
2014-04-22 10:40:00,68.79,68.8,68.63,68.64,216300.0,48.1008,48.1078,47.989,47.9959,216300.0
2014-04-22 10:50:00,68.65,68.84,68.63,68.84,182000.0,48.0029,48.1358,47.989,48.1358,182000.0
2014-04-22 11:00:00,68.84,68.87,68.72,68.84,140800.0,48.1358,48.1568,48.0519,48.1358,140800.0
2014-04-22 11:10:00,68.84,68.93,68.81,68.93,602300.0,48.1358,48.1987,48.1148,48.1987,602300.0
2014-04-22 11:20:00,68.92,69.0,68.92,68.96,139800.0,48.1917,48.2477,48.1917,48.2197,139800.0
2014-04-22 11:30:00,68.96,69.09,68.96,69.08,151700.0,48.2197,48.3106,48.2197,48.3036,151700.0
2014-04-22 11:40:00,69.08,69.11,69.05,69.07,108200.0,48.3036,48.3246,48.2826,48.2966,108200.0
2014-04-22 11:50:00,69.07,69.08,69.01,69.05,115000.0,48.2966,48.3036,48.2547,48.2826,115000.0
2014-04-22 12:00:00,69.05,69.1,69.03,69.1,59000.0,48.2826,48.3176,48.2687,48.3176,59000.0
2014-04-22 12:10:00,69.09,69.15,69.07,69.13,332400.0,48.3106,48.3526,48.2966,48.3386,332400.0
2014-04-22 12:20:00,69.14,69.17,69.07,69.09,125000.0,48.3456,48.3665,48.2966,48.3106,125000.0
2014-04-22 12:30:00,69.09,69.09,69.05,69.08,72400.0,48.3106,48.3106,48.2826,48.3036,72400.0
2014-04-22 12:40:00,69.08,69.12,69.07,69.09,31000.0,48.3036,48.3316,48.2966,48.3106,31000.0
2014-04-22 12:50:00,69.09,69.13,69.09,69.13,39200.0,48.3106,48.3386,48.3106,48.3386,39200.0
2014-04-22 13:00:00,69.13,69.17,69.12,69.17,54400.0,48.3386,48.3665,48.3316,48.3665,54400.0
2014-04-22 13:10:00,69.16,69.2,69.16,69.16,122400.0,48.3596,48.3875,48.3596,48.3596,122400.0
2014-04-22 13:20:00,69.17,69.24,69.17,69.22,99300.0,48.3665,48.4155,48.3665,48.4015,99300.0
2014-04-22 13:30:00,69.22,69.28,69.19,69.25,94900.0,48.4015,48.4435,48.3805,48.4225,94900.0
2014-04-22 13:40:00,69.25,69.29,69.24,69.26,71900.0,48.4225,48.4505,48.4155,48.4295,71900.0
2014-04-22 13:50:00,69.26,69.28,69.2,69.22,88300.0,48.4295,48.4435,48.3875,48.4015,88300.0
2014-04-22 14:00:00,69.21,69.22,69.1,69.13,74800.0,48.3945,48.4015,48.3176,48.3386,74800.0
2014-04-22 14:10:00,69.13,69.17,69.13,69.15,49200.0,48.3386,48.3665,48.3386,48.3526,49200.0
2014-04-22 14:20:00,69.15,69.18,69.14,69.16,36600.0,48.3526,48.3735,48.3456,48.3596,36600.0
2014-04-22 14:30:00,69.17,69.25,69.17,69.24,61000.0,48.3665,48.4225,48.3665,48.4155,61000.0
2014-04-22 14:40:00,69.25,69.26,69.22,69.25,36200.0,48.4225,48.4295,48.4015,48.4225,36200.0
2014-04-22 14:50:00,69.25,69.25,69.22,69.23,43600.0,48.4225,48.4225,48.4015,48.4085,43600.0
2014-04-22 15:00:00,69.22,69.25,69.14,69.15,128000.0,48.4015,48.4225,48.3456,48.3526,128000.0
2014-04-22 15:10:00,69.14,69.21,69.14,69.21,48300.0,48.3456,48.3945,48.3456,48.3945,48300.0
2014-04-22 15:20:00,69.21,69.26,69.18,69.2,144300.0,48.3945,48.4295,48.3735,48.3875,144300.0
2014-04-22 15:30:00,69.19,69.29,69.19,69.23,118500.0,48.3805,48.4505,48.3805,48.4085,118500.0
2014-04-22 15:40:00,69.23,69.27,69.22,69.24,437400.0,48.4085,48.4365,48.4015,48.4155,437400.0
2014-04-22 15:50:00,69.24,69.31,69.23,69.24,744300.0,48.4155,48.4644,48.4085,48.4155,744300.0
2014-04-23 09:30:00,69.2,69.3,68.96,68.98,256100.0,48.3875,48.4574,48.2197,48.2337,256100.0
2014-04-23 09:40:00,68.98,69.06,68.87,68.98,199600.0,48.2337,48.2896,48.1568,48.2337,199600.0
2014-04-23 09:50:00,68.98,68.99,68.85,68.9,70900.0,48.2337,48.2407,48.1428,48.1777,70900.0
2014-04-23 10:00:00,68.87,68.98,68.81,68.95,159800.0,48.1568,48.2337,48.1148,48.2127,159800.0
2014-04-23 10:10:00,68.95,69.04,68.95,69.02,51500.0,48.2127,48.2756,48.2127,48.2617,51500.0
2014-04-23 10:20:00,69.01,69.07,68.99,69.03,129100.0,48.2547,48.2966,48.2407,48.2687,129100.0
2014-04-23 10:30:00,69.02,69.11,69.01,69.11,72000.0,48.2617,48.3246,48.2547,48.3246,72000.0
2014-04-23 10:40:00,69.11,69.21,69.07,69.08,110300.0,48.3246,48.3945,48.2966,48.3036,110300.0
2014-04-23 10:50:00,69.07,69.11,69.02,69.05,87300.0,48.2966,48.3246,48.2617,48.2826,87300.0
2014-04-23 11:00:00,69.04,69.07,68.99,69.01,76900.0,48.2756,48.2966,48.2407,48.2547,76900.0
2014-04-23 11:10:00,69.02,69.05,69.01,69.02,69400.0,48.2617,48.2826,48.2547,48.2617,69400.0
2014-04-23 11:20:00,69.02,69.11,69.02,69.11,99000.0,48.2617,48.3246,48.2617,48.3246,99000.0
2014-04-23 11:30:00,69.12,69.14,69.09,69.11,56600.0,48.3316,48.3456,48.3106,48.3246,56600.0
2014-04-23 11:40:00,69.11,69.13,69.07,69.08,51600.0,48.3246,48.3386,48.2966,48.3036,51600.0
2014-04-23 11:50:00,69.09,69.13,69.09,69.12,60200.0,48.3106,48.3386,48.3106,48.3316,60200.0
2014-04-23 12:00:00,69.12,69.21,69.12,69.16,121600.0,48.3316,48.3945,48.3316,48.3596,121600.0
2014-04-23 12:10:00,69.16,69.19,69.13,69.19,49200.0,48.3596,48.3805,48.3386,48.3805,49200.0
2014-04-23 12:20:00,69.18,69.19,69.13,69.14,40500.0,48.3735,48.3805,48.3386,48.3456,40500.0
2014-04-23 12:30:00,69.15,69.16,69.13,69.14,31600.0,48.3526,48.3596,48.3386,48.3456,31600.0
2014-04-23 12:40:00,69.14,69.14,69.1,69.11,33700.0,48.3456,48.3456,48.3176,48.3246,33700.0
2014-04-23 12:50:00,69.12,69.12,69.08,69.08,20900.0,48.3316,48.3316,48.3036,48.3036,20900.0
2014-04-23 13:00:00,69.08,69.09,69.05,69.06,29000.0,48.3036,48.3106,48.2826,48.2896,29000.0
2014-04-23 13:10:00,69.05,69.1,69.04,69.07,58800.0,48.2826,48.3176,48.2756,48.2966,58800.0
2014-04-23 13:20:00,69.07,69.1,69.04,69.09,38600.0,48.2966,48.3176,48.2756,48.3106,38600.0
2014-04-23 13:30:00,69.09,69.1,69.0,69.01,96900.0,48.3106,48.3176,48.2477,48.2547,96900.0
2014-04-23 13:40:00,69.01,69.05,69.0,69.02,90000.0,48.2547,48.2826,48.2477,48.2617,90000.0
2014-04-23 13:50:00,69.02,69.03,69.0,69.01,88000.0,48.2617,48.2687,48.2477,48.2547,88000.0
2014-04-23 14:00:00,69.0,69.01,68.96,69.0,92100.0,48.2477,48.2547,48.2197,48.2477,92100.0
2014-04-23 14:10:00,69.0,69.0,68.92,68.95,63200.0,48.2477,48.2477,48.1917,48.2127,63200.0
2014-04-23 14:20:00,68.96,68.98,68.95,68.96,49200.0,48.2197,48.2337,48.2127,48.2197,49200.0
2014-04-23 14:30:00,68.96,68.96,68.88,68.89,65900.0,48.2197,48.2197,48.1638,48.1708,65900.0
2014-04-23 14:40:00,68.89,68.92,68.88,68.89,36700.0,48.1708,48.1917,48.1638,48.1708,36700.0
2014-04-23 14:50:00,68.89,68.99,68.89,68.98,63400.0,48.1708,48.2407,48.1708,48.2337,63400.0
2014-04-23 15:00:00,68.98,69.0,68.93,69.0,88800.0,48.2337,48.2477,48.1987,48.2477,88800.0
2014-04-23 15:10:00,69.0,69.01,68.98,68.98,60400.0,48.2477,48.2547,48.2337,48.2337,60400.0
2014-04-23 15:20:00,68.98,69.02,68.95,68.95,81900.0,48.2337,48.2617,48.2127,48.2127,81900.0
2014-04-23 15:30:00,68.95,68.98,68.9,68.93,209100.0,48.2127,48.2337,48.1777,48.1987,209100.0
2014-04-23 15:40:00,68.93,68.93,68.85,68.92,302700.0,48.1987,48.1987,48.1428,48.1917,302700.0
2014-04-23 15:50:00,68.92,69.03,68.86,69.0,756400.0,48.1917,48.2687,48.1498,48.2477,756400.0
2014-04-24 09:30:00,69.1,69.23,68.95,69.18,162000.0,48.3176,48.4085,48.2127,48.3735,162000.0
2014-04-24 09:40:00,69.18,69.18,68.97,69.13,204500.0,48.3735,48.3735,48.2267,48.3386,204500.0
2014-04-24 09:50:00,69.13,69.23,69.12,69.21,219200.0,48.3386,48.4085,48.3316,48.3945,219200.0
2014-04-24 10:00:00,69.21,69.26,69.14,69.16,107900.0,48.3945,48.4295,48.3456,48.3596,107900.0
2014-04-24 10:10:00,69.16,69.21,69.09,69.19,163200.0,48.3596,48.3945,48.3106,48.3805,163200.0
2014-04-24 10:20:00,69.19,69.22,69.12,69.16,44300.0,48.3805,48.4015,48.3316,48.3596,44300.0
2014-04-24 10:30:00,69.16,69.19,69.13,69.17,39400.0,48.3596,48.3805,48.3386,48.3665,39400.0
2014-04-24 10:40:00,69.18,69.21,69.12,69.12,71300.0,48.3735,48.3945,48.3316,48.3316,71300.0
2014-04-24 10:50:00,69.11,69.16,69.09,69.09,65200.0,48.3246,48.3596,48.3106,48.3106,65200.0
2014-04-24 11:00:00,69.1,69.15,69.09,69.14,59200.0,48.3176,48.3526,48.3106,48.3456,59200.0
2014-04-24 11:10:00,69.14,69.2,69.14,69.18,51500.0,48.3456,48.3875,48.3456,48.3735,51500.0
2014-04-24 11:20:00,69.18,69.23,69.18,69.2,64900.0,48.3735,48.4085,48.3735,48.3875,64900.0
2014-04-24 11:30:00,69.21,69.26,69.18,69.25,92800.0,48.3945,48.4295,48.3735,48.4225,92800.0
2014-04-24 11:40:00,69.25,69.3,69.23,69.3,71000.0,48.4225,48.4574,48.4085,48.4574,71000.0
2014-04-24 11:50:00,69.3,69.3,69.24,69.29,128400.0,48.4574,48.4574,48.4155,48.4505,128400.0
2014-04-24 12:00:00,69.29,69.31,69.28,69.29,175900.0,48.4505,48.4644,48.4435,48.4505,175900.0
2014-04-24 12:10:00,69.29,69.3,69.25,69.26,39100.0,48.4505,48.4574,48.4225,48.4295,39100.0
2014-04-24 12:20:00,69.26,69.28,69.23,69.23,138900.0,48.4295,48.4435,48.4085,48.4085,138900.0
2014-04-24 12:30:00,69.23,69.24,69.17,69.18,143200.0,48.4085,48.4155,48.3665,48.3735,143200.0
2014-04-24 12:40:00,69.17,69.17,69.13,69.14,95500.0,48.3665,48.3665,48.3386,48.3456,95500.0
2014-04-24 12:50:00,69.14,69.18,69.09,69.18,77800.0,48.3456,48.3735,48.3106,48.3735,77800.0
2014-04-24 13:00:00,69.19,69.19,69.15,69.16,39600.0,48.3805,48.3805,48.3526,48.3596,39600.0
2014-04-24 13:10:00,69.16,69.16,69.09,69.15,135200.0,48.3596,48.3596,48.3106,48.3526,135200.0
2014-04-24 13:20:00,69.14,69.16,69.13,69.13,159400.0,48.3456,48.3596,48.3386,48.3386,159400.0
2014-04-24 13:30:00,69.13,69.14,69.02,69.02,153300.0,48.3386,48.3456,48.2617,48.2617,153300.0
2014-04-24 13:40:00,69.02,69.06,69.02,69.03,84200.0,48.2617,48.2896,48.2617,48.2687,84200.0
2014-04-24 13:50:00,69.03,69.06,69.0,69.0,96000.0,48.2687,48.2896,48.2477,48.2477,96000.0
2014-04-24 14:00:00,69.01,69.11,69.0,69.07,161300.0,48.2547,48.3246,48.2477,48.2966,161300.0
2014-04-24 14:10:00,69.06,69.11,69.04,69.09,91000.0,48.2896,48.3246,48.2756,48.3106,91000.0
2014-04-24 14:20:00,69.09,69.12,69.07,69.11,64700.0,48.3106,48.3316,48.2966,48.3246,64700.0
2014-04-24 14:30:00,69.11,69.12,69.06,69.11,49400.0,48.3246,48.3316,48.2896,48.3246,49400.0
2014-04-24 14:40:00,69.11,69.12,69.06,69.08,50400.0,48.3246,48.3316,48.2896,48.3036,50400.0
2014-04-24 14:50:00,69.08,69.08,69.02,69.07,148300.0,48.3036,48.3036,48.2617,48.2966,148300.0
2014-04-24 15:00:00,69.07,69.11,69.06,69.09,116900.0,48.2966,48.3246,48.2896,48.3106,116900.0
2014-04-24 15:10:00,69.09,69.1,69.04,69.06,124300.0,48.3106,48.3176,48.2756,48.2896,124300.0
2014-04-24 15:20:00,69.06,69.1,69.04,69.1,207300.0,48.2896,48.3176,48.2756,48.3176,207300.0
2014-04-24 15:30:00,69.09,69.12,69.05,69.1,171000.0,48.3106,48.3316,48.2826,48.3176,171000.0
2014-04-24 15:40:00,69.11,69.19,69.1,69.16,340600.0,48.3246,48.3805,48.3176,48.3596,340600.0
2014-04-24 15:50:00,69.16,69.24,69.15,69.23,625200.0,48.3596,48.4155,48.3526,48.4085,625200.0
2014-04-25 09:30:00,69.0,69.26,69.0,69.09,172700.0,48.2477,48.4295,48.2477,48.3106,172700.0
2014-04-25 09:40:00,69.08,69.23,69.08,69.15,131400.0,48.3036,48.4085,48.3036,48.3526,131400.0
2014-04-25 09:50:00,69.14,69.19,69.02,69.03,139900.0,48.3456,48.3805,48.2617,48.2687,139900.0
2014-04-25 10:00:00,69.04,69.04,68.95,69.04,236500.0,48.2756,48.2756,48.2127,48.2756,236500.0
2014-04-25 10:10:00,69.04,69.15,69.04,69.11,115500.0,48.2756,48.3526,48.2756,48.3246,115500.0
2014-04-25 10:20:00,69.11,69.14,69.01,69.03,123900.0,48.3246,48.3456,48.2547,48.2687,123900.0
2014-04-25 10:30:00,69.03,69.09,69.0,69.09,101000.0,48.2687,48.3106,48.2477,48.3106,101000.0
2014-04-25 10:40:00,69.09,69.11,69.04,69.04,136400.0,48.3106,48.3246,48.2756,48.2756,136400.0
2014-04-25 10:50:00,69.05,69.08,69.01,69.03,106800.0,48.2826,48.3036,48.2547,48.2687,106800.0
2014-04-25 11:00:00,69.03,69.04,68.96,68.99,119900.0,48.2687,48.2756,48.2197,48.2407,119900.0
2014-04-25 11:10:00,69.0,69.05,68.95,69.03,141300.0,48.2477,48.2826,48.2127,48.2687,141300.0
2014-04-25 11:20:00,69.03,69.12,68.99,69.06,129300.0,48.2687,48.3316,48.2407,48.2896,129300.0
2014-04-25 11:30:00,69.07,69.08,69.01,69.02,62900.0,48.2966,48.3036,48.2547,48.2617,62900.0
2014-04-25 11:40:00,69.03,69.04,68.99,69.03,72600.0,48.2687,48.2756,48.2407,48.2687,72600.0
2014-04-25 11:50:00,69.03,69.14,69.03,69.05,87000.0,48.2687,48.3456,48.2687,48.2826,87000.0
2014-04-25 12:00:00,69.05,69.06,69.0,69.04,80400.0,48.2826,48.2896,48.2477,48.2756,80400.0
2014-04-25 12:10:00,69.04,69.08,69.03,69.03,35900.0,48.2756,48.3036,48.2687,48.2687,35900.0
2014-04-25 12:20:00,69.04,69.09,69.0,69.04,66100.0,48.2756,48.3106,48.2477,48.2756,66100.0
2014-04-25 12:30:00,69.04,69.08,69.02,69.04,47400.0,48.2756,48.3036,48.2617,48.2756,47400.0
2014-04-25 12:40:00,69.04,69.05,69.0,69.01,70800.0,48.2756,48.2826,48.2477,48.2547,70800.0
2014-04-25 12:50:00,69.01,69.03,68.99,69.0,36300.0,48.2547,48.2687,48.2407,48.2477,36300.0
2014-04-25 13:00:00,69.0,69.0,68.93,68.97,71400.0,48.2477,48.2477,48.1987,48.2267,71400.0
2014-04-25 13:10:00,68.97,68.98,68.92,68.96,53300.0,48.2267,48.2337,48.1917,48.2197,53300.0
2014-04-25 13:20:00,68.96,68.99,68.92,68.94,60400.0,48.2197,48.2407,48.1917,48.2057,60400.0
2014-04-25 13:30:00,68.94,68.94,68.86,68.89,62500.0,48.2057,48.2057,48.1498,48.1708,62500.0
2014-04-25 13:40:00,68.89,68.96,68.89,68.92,62100.0,48.1708,48.2197,48.1708,48.1917,62100.0
2014-04-25 13:50:00,68.93,68.93,68.87,68.89,97000.0,48.1987,48.1987,48.1568,48.1708,97000.0
2014-04-25 14:00:00,68.89,68.9,68.84,68.88,79000.0,48.1708,48.1777,48.1358,48.1638,79000.0
2014-04-25 14:10:00,68.88,68.9,68.83,68.86,137300.0,48.1638,48.1777,48.1288,48.1498,137300.0
2014-04-25 14:20:00,68.86,68.89,68.84,68.86,101900.0,48.1498,48.1708,48.1358,48.1498,101900.0
2014-04-25 14:30:00,68.85,68.96,68.82,68.93,120300.0,48.1428,48.2197,48.1218,48.1987,120300.0
2014-04-25 14:40:00,68.93,68.97,68.91,68.96,91700.0,48.1987,48.2267,48.1847,48.2197,91700.0
2014-04-25 14:50:00,68.96,69.0,68.94,68.94,66900.0,48.2197,48.2477,48.2057,48.2057,66900.0
2014-04-25 15:00:00,68.95,68.99,68.93,68.95,62900.0,48.2127,48.2407,48.1987,48.2127,62900.0
2014-04-25 15:10:00,68.95,69.01,68.94,68.98,65400.0,48.2127,48.2547,48.2057,48.2337,65400.0
2014-04-25 15:20:00,68.99,69.06,68.97,69.04,390500.0,48.2407,48.2896,48.2267,48.2756,390500.0
2014-04-25 15:30:00,69.03,69.06,68.97,68.98,88600.0,48.2687,48.2896,48.2267,48.2337,88600.0
2014-04-25 15:40:00,68.98,69.03,68.96,69.01,291100.0,48.2337,48.2687,48.2197,48.2547,291100.0
2014-04-25 15:50:00,69.01,69.02,68.94,68.99,695200.0,48.2547,48.2617,48.2057,48.2407,695200.0
2014-04-28 09:30:00,69.12,69.34,69.03,69.29,151300.0,48.3316,48.4854,48.2687,48.4505,151300.0
2014-04-28 09:40:00,69.3,69.39,69.24,69.28,1555700.0,48.4574,48.5204,48.4155,48.4435,1555700.0
2014-04-28 09:50:00,69.28,69.3,69.19,69.2,186900.0,48.4435,48.4574,48.3805,48.3875,186900.0
2014-04-28 10:00:00,69.2,69.33,69.2,69.28,246500.0,48.3875,48.4784,48.3875,48.4435,246500.0
2014-04-28 10:10:00,69.28,69.32,69.22,69.32,201900.0,48.4435,48.4714,48.4015,48.4714,201900.0
2014-04-28 10:20:00,69.32,69.34,69.27,69.29,84900.0,48.4714,48.4854,48.4365,48.4505,84900.0
2014-04-28 10:30:00,69.28,69.36,69.28,69.34,116500.0,48.4435,48.4994,48.4435,48.4854,116500.0
2014-04-28 10:40:00,69.34,69.35,69.29,69.31,124900.0,48.4854,48.4924,48.4505,48.4644,124900.0
2014-04-28 10:50:00,69.3,69.36,69.29,69.35,101900.0,48.4574,48.4994,48.4505,48.4924,101900.0
2014-04-28 11:00:00,69.36,69.4,69.32,69.33,125000.0,48.4994,48.5274,48.4714,48.4784,125000.0
2014-04-28 11:10:00,69.33,69.36,69.29,69.29,86600.0,48.4784,48.4994,48.4505,48.4505,86600.0
2014-04-28 11:20:00,69.3,69.3,69.23,69.23,131100.0,48.4574,48.4574,48.4085,48.4085,131100.0
2014-04-28 11:30:00,69.23,69.28,69.23,69.24,114200.0,48.4085,48.4435,48.4085,48.4155,114200.0
2014-04-28 11:40:00,69.24,69.27,69.2,69.26,62000.0,48.4155,48.4365,48.3875,48.4295,62000.0
2014-04-28 11:50:00,69.26,69.27,69.09,69.1,140600.0,48.4295,48.4365,48.3106,48.3176,140600.0
2014-04-28 12:00:00,69.1,69.21,69.09,69.17,146600.0,48.3176,48.3945,48.3106,48.3665,146600.0
2014-04-28 12:10:00,69.18,69.35,69.18,69.35,98000.0,48.3735,48.4924,48.3735,48.4924,98000.0
2014-04-28 12:20:00,69.35,69.41,69.31,69.37,270600.0,48.4924,48.5344,48.4644,48.5064,270600.0
2014-04-28 12:30:00,69.37,69.39,69.28,69.28,116800.0,48.5064,48.5204,48.4435,48.4435,116800.0
2014-04-28 12:40:00,69.29,69.31,69.25,69.27,45400.0,48.4505,48.4644,48.4225,48.4365,45400.0
2014-04-28 12:50:00,69.26,69.26,69.15,69.15,196000.0,48.4295,48.4295,48.3526,48.3526,196000.0
2014-04-28 13:00:00,69.16,69.16,69.01,69.01,104100.0,48.3596,48.3596,48.2547,48.2547,104100.0
2014-04-28 13:10:00,69.01,69.05,68.86,68.88,338600.0,48.2547,48.2826,48.1498,48.1638,338600.0
2014-04-28 13:20:00,68.87,68.87,68.79,68.85,297700.0,48.1568,48.1568,48.1008,48.1428,297700.0
2014-04-28 13:30:00,68.85,68.9,68.82,68.89,244800.0,48.1428,48.1777,48.1218,48.1708,244800.0
2014-04-28 13:40:00,68.89,68.93,68.88,68.92,125500.0,48.1708,48.1987,48.1638,48.1917,125500.0
2014-04-28 13:50:00,68.93,69.12,68.93,69.04,199400.0,48.1987,48.3316,48.1987,48.2756,199400.0
2014-04-28 14:00:00,69.04,69.04,68.99,69.03,92100.0,48.2756,48.2756,48.2407,48.2687,92100.0
2014-04-28 14:10:00,69.04,69.15,69.04,69.15,61800.0,48.2756,48.3526,48.2756,48.3526,61800.0
2014-04-28 14:20:00,69.15,69.18,69.1,69.18,147800.0,48.3526,48.3735,48.3176,48.3735,147800.0
2014-04-28 14:30:00,69.18,69.21,69.14,69.17,221700.0,48.3735,48.3945,48.3456,48.3665,221700.0
2014-04-28 14:40:00,69.17,69.22,69.11,69.21,74900.0,48.3665,48.4015,48.3246,48.3945,74900.0
2014-04-28 14:50:00,69.21,69.26,69.19,69.19,100700.0,48.3945,48.4295,48.3805,48.3805,100700.0
2014-04-28 15:00:00,69.19,69.3,69.17,69.3,153300.0,48.3805,48.4574,48.3665,48.4574,153300.0
2014-04-28 15:10:00,69.29,69.45,69.27,69.45,246200.0,48.4505,48.5623,48.4365,48.5623,246200.0
2014-04-28 15:20:00,69.45,69.47,69.38,69.4,308500.0,48.5623,48.5763,48.5134,48.5274,308500.0
2014-04-28 15:30:00,69.41,69.43,69.38,69.4,288500.0,48.5344,48.5483,48.5134,48.5274,288500.0
2014-04-28 15:40:00,69.4,69.43,69.38,69.39,290300.0,48.5274,48.5483,48.5134,48.5204,290300.0
2014-04-28 15:50:00,69.4,69.42,69.36,69.39,684700.0,48.5274,48.5414,48.4994,48.5204,684700.0
2014-04-29 09:30:00,69.22,69.62,69.22,69.48,369300.0,48.4015,48.6812,48.4015,48.5833,369300.0
2014-04-29 09:40:00,69.49,69.66,69.49,69.58,299300.0,48.5903,48.7092,48.5903,48.6532,299300.0
2014-04-29 09:50:00,69.57,69.63,69.54,69.58,179900.0,48.6462,48.6882,48.6253,48.6532,179900.0
2014-04-29 10:00:00,69.57,69.63,69.54,69.58,82900.0,48.6462,48.6882,48.6253,48.6532,82900.0
2014-04-29 10:10:00,69.58,69.59,69.53,69.54,100400.0,48.6532,48.6602,48.6183,48.6253,100400.0
2014-04-29 10:20:00,69.55,69.59,69.48,69.49,130600.0,48.6323,48.6602,48.5833,48.5903,130600.0
2014-04-29 10:30:00,69.49,69.58,69.48,69.51,62000.0,48.5903,48.6532,48.5833,48.6043,62000.0
2014-04-29 10:40:00,69.51,69.52,69.41,69.46,157500.0,48.6043,48.6113,48.5344,48.5693,157500.0
2014-04-29 10:50:00,69.46,69.51,69.42,69.47,141100.0,48.5693,48.6043,48.5414,48.5763,141100.0
2014-04-29 11:00:00,69.46,69.53,69.45,69.51,83600.0,48.5693,48.6183,48.5623,48.6043,83600.0
2014-04-29 11:10:00,69.51,69.54,69.47,69.49,101400.0,48.6043,48.6253,48.5763,48.5903,101400.0
2014-04-29 11:20:00,69.49,69.5,69.45,69.47,116600.0,48.5903,48.5973,48.5623,48.5763,116600.0
2014-04-29 11:30:00,69.48,69.53,69.48,69.51,73800.0,48.5833,48.6183,48.5833,48.6043,73800.0
2014-04-29 11:40:00,69.5,69.5,69.46,69.47,43700.0,48.5973,48.5973,48.5693,48.5763,43700.0
2014-04-29 11:50:00,69.46,69.47,69.43,69.44,38300.0,48.5693,48.5763,48.5483,48.5553,38300.0
2014-04-29 12:00:00,69.44,69.5,69.43,69.47,47200.0,48.5553,48.5973,48.5483,48.5763,47200.0
2014-04-29 12:10:00,69.47,69.49,69.41,69.49,98800.0,48.5763,48.5903,48.5344,48.5903,98800.0
2014-04-29 12:20:00,69.49,69.5,69.42,69.45,74200.0,48.5903,48.5973,48.5414,48.5623,74200.0
2014-04-29 12:30:00,69.46,69.5,69.43,69.43,72300.0,48.5693,48.5973,48.5483,48.5483,72300.0
2014-04-29 12:40:00,69.44,69.47,69.43,69.43,35200.0,48.5553,48.5763,48.5483,48.5483,35200.0
2014-04-29 12:50:00,69.42,69.43,69.4,69.4,53200.0,48.5414,48.5483,48.5274,48.5274,53200.0
2014-04-29 13:00:00,69.41,69.42,69.31,69.32,45400.0,48.5344,48.5414,48.4644,48.4714,45400.0
2014-04-29 13:10:00,69.32,69.34,69.27,69.29,60100.0,48.4714,48.4854,48.4365,48.4505,60100.0
2014-04-29 13:20:00,69.29,69.32,69.25,69.26,145700.0,48.4505,48.4714,48.4225,48.4295,145700.0
2014-04-29 13:30:00,69.25,69.32,69.23,69.32,155300.0,48.4225,48.4714,48.4085,48.4714,155300.0
2014-04-29 13:40:00,69.31,69.34,69.29,69.34,65600.0,48.4644,48.4854,48.4505,48.4854,65600.0
2014-04-29 13:50:00,69.34,69.36,69.33,69.34,106100.0,48.4854,48.4994,48.4784,48.4854,106100.0
2014-04-29 14:00:00,69.35,69.37,69.34,69.37,44800.0,48.4924,48.5064,48.4854,48.5064,44800.0
2014-04-29 14:10:00,69.37,69.37,69.32,69.34,62800.0,48.5064,48.5064,48.4714,48.4854,62800.0
2014-04-29 14:20:00,69.34,69.37,69.33,69.35,77300.0,48.4854,48.5064,48.4784,48.4924,77300.0
2014-04-29 14:30:00,69.34,69.37,69.31,69.36,131900.0,48.4854,48.5064,48.4644,48.4994,131900.0
2014-04-29 14:40:00,69.36,69.37,69.33,69.36,20700.0,48.4994,48.5064,48.4784,48.4994,20700.0
2014-04-29 14:50:00,69.36,69.4,69.33,69.4,84200.0,48.4994,48.5274,48.4784,48.5274,84200.0
2014-04-29 15:00:00,69.4,69.42,69.37,69.41,54000.0,48.5274,48.5414,48.5064,48.5344,54000.0
2014-04-29 15:10:00,69.4,69.41,69.36,69.41,38200.0,48.5274,48.5344,48.4994,48.5344,38200.0
2014-04-29 15:20:00,69.41,69.42,69.39,69.41,41800.0,48.5344,48.5414,48.5204,48.5344,41800.0
2014-04-29 15:30:00,69.4,69.4,69.34,69.35,106900.0,48.5274,48.5274,48.4854,48.4924,106900.0
2014-04-29 15:40:00,69.35,69.41,69.3,69.4,78900.0,48.4924,48.5344,48.4574,48.5274,78900.0
2014-04-29 15:50:00,69.4,69.44,69.37,69.4,471900.0,48.5274,48.5553,48.5064,48.5274,471900.0
2014-04-30 09:30:00,69.29,69.41,69.26,69.38,264400.0,48.4505,48.5344,48.4295,48.5134,264400.0
2014-04-30 09:40:00,69.38,69.43,69.29,69.35,92800.0,48.5134,48.5483,48.4505,48.4924,92800.0
2014-04-30 09:50:00,69.36,69.42,69.31,69.31,119800.0,48.4994,48.5414,48.4644,48.4644,119800.0
2014-04-30 10:00:00,69.3,69.36,69.28,69.31,186300.0,48.4574,48.4994,48.4435,48.4644,186300.0
2014-04-30 10:10:00,69.31,69.4,69.31,69.39,114500.0,48.4644,48.5274,48.4644,48.5204,114500.0
2014-04-30 10:20:00,69.38,69.4,69.34,69.39,104300.0,48.5134,48.5274,48.4854,48.5204,104300.0
2014-04-30 10:30:00,69.39,69.43,69.39,69.42,106600.0,48.5204,48.5483,48.5204,48.5414,106600.0
2014-04-30 10:40:00,69.42,69.48,69.41,69.43,83900.0,48.5414,48.5833,48.5344,48.5483,83900.0
2014-04-30 10:50:00,69.44,69.54,69.44,69.46,103600.0,48.5553,48.6253,48.5553,48.5693,103600.0
2014-04-30 11:00:00,69.46,69.49,69.44,69.45,97400.0,48.5693,48.5903,48.5553,48.5623,97400.0
2014-04-30 11:10:00,69.44,69.44,69.39,69.4,40600.0,48.5553,48.5553,48.5204,48.5274,40600.0
2014-04-30 11:20:00,69.4,69.43,69.38,69.4,39800.0,48.5274,48.5483,48.5134,48.5274,39800.0
2014-04-30 11:30:00,69.41,69.46,69.4,69.42,26400.0,48.5344,48.5693,48.5274,48.5414,26400.0
2014-04-30 11:40:00,69.42,69.43,69.37,69.41,55500.0,48.5414,48.5483,48.5064,48.5344,55500.0
2014-04-30 11:50:00,69.41,69.49,69.41,69.44,43400.0,48.5344,48.5903,48.5344,48.5553,43400.0
2014-04-30 12:00:00,69.45,69.45,69.41,69.43,78200.0,48.5623,48.5623,48.5344,48.5483,78200.0
2014-04-30 12:10:00,69.43,69.46,69.4,69.46,50100.0,48.5483,48.5693,48.5274,48.5693,50100.0
2014-04-30 12:20:00,69.45,69.47,69.45,69.47,138700.0,48.5623,48.5763,48.5623,48.5763,138700.0
2014-04-30 12:30:00,69.47,69.48,69.45,69.46,46800.0,48.5763,48.5833,48.5623,48.5693,46800.0
2014-04-30 12:40:00,69.45,69.48,69.45,69.48,19000.0,48.5623,48.5833,48.5623,48.5833,19000.0
2014-04-30 12:50:00,69.48,69.48,69.44,69.47,69500.0,48.5833,48.5833,48.5553,48.5763,69500.0
2014-04-30 13:00:00,69.46,69.46,69.43,69.45,39700.0,48.5693,48.5693,48.5483,48.5623,39700.0
2014-04-30 13:10:00,69.45,69.46,69.41,69.41,53100.0,48.5623,48.5693,48.5344,48.5344,53100.0
2014-04-30 13:20:00,69.41,69.41,69.35,69.39,99800.0,48.5344,48.5344,48.4924,48.5204,99800.0
2014-04-30 13:30:00,69.38,69.41,69.36,69.39,47300.0,48.5134,48.5344,48.4994,48.5204,47300.0
2014-04-30 13:40:00,69.38,69.38,69.36,69.36,46100.0,48.5134,48.5134,48.4994,48.4994,46100.0
2014-04-30 13:50:00,69.36,69.36,69.31,69.33,110300.0,48.4994,48.4994,48.4644,48.4784,110300.0
2014-04-30 14:00:00,69.32,69.45,69.26,69.37,219800.0,48.4714,48.5623,48.4295,48.5064,219800.0
2014-04-30 14:10:00,69.37,69.42,69.29,69.42,145300.0,48.5064,48.5414,48.4505,48.5414,145300.0
2014-04-30 14:20:00,69.42,69.51,69.4,69.51,113400.0,48.5414,48.6043,48.5274,48.6043,113400.0
2014-04-30 14:30:00,69.51,69.57,69.51,69.52,89800.0,48.6043,48.6462,48.6043,48.6113,89800.0
2014-04-30 14:40:00,69.52,69.6,69.51,69.59,160600.0,48.6113,48.6672,48.6043,48.6602,160600.0
2014-04-30 14:50:00,69.6,69.67,69.58,69.64,220700.0,48.6672,48.7162,48.6532,48.6952,220700.0
2014-04-30 15:00:00,69.64,69.66,69.57,69.58,105200.0,48.6952,48.7092,48.6462,48.6532,105200.0
2014-04-30 15:10:00,69.58,69.61,69.52,69.59,107400.0,48.6532,48.6742,48.6113,48.6602,107400.0
2014-04-30 15:20:00,69.59,69.65,69.53,69.63,87500.0,48.6602,48.7022,48.6183,48.6882,87500.0
2014-04-30 15:30:00,69.64,69.69,69.62,69.64,122900.0,48.6952,48.7302,48.6812,48.6952,122900.0
2014-04-30 15:40:00,69.63,69.69,69.59,69.65,355800.0,48.6882,48.7302,48.6602,48.7022,355800.0
2014-04-30 15:50:00,69.65,69.75,69.65,69.7,1312100.0,48.7022,48.7721,48.7022,48.7371,1312100.0
2014-05-01 09:30:00,69.72,69.81,69.43,69.56,244100.0,48.7511,48.8141,48.5483,48.6392,244100.0
2014-05-01 09:40:00,69.55,69.64,69.5,69.59,93900.0,48.6323,48.6952,48.5973,48.6602,93900.0
2014-05-01 09:50:00,69.58,69.58,69.39,69.41,159200.0,48.6532,48.6532,48.5204,48.5344,159200.0
2014-05-01 10:00:00,69.43,69.63,69.41,69.54,177000.0,48.5483,48.6882,48.5344,48.6253,177000.0
2014-05-01 10:10:00,69.53,69.59,69.43,69.47,161900.0,48.6183,48.6602,48.5483,48.5763,161900.0
2014-05-01 10:20:00,69.47,69.51,69.42,69.44,121400.0,48.5763,48.6043,48.5414,48.5553,121400.0
2014-05-01 10:30:00,69.44,69.45,69.34,69.4,121900.0,48.5553,48.5623,48.4854,48.5274,121900.0
2014-05-01 10:40:00,69.4,69.48,69.39,69.48,108600.0,48.5274,48.5833,48.5204,48.5833,108600.0
2014-05-01 10:50:00,69.47,69.55,69.47,69.53,71400.0,48.5763,48.6323,48.5763,48.6183,71400.0
2014-05-01 11:00:00,69.54,69.62,69.54,69.57,94200.0,48.6253,48.6812,48.6253,48.6462,94200.0
2014-05-01 11:10:00,69.58,69.59,69.55,69.57,68000.0,48.6532,48.6602,48.6323,48.6462,68000.0
2014-05-01 11:20:00,69.58,69.72,69.57,69.69,134600.0,48.6532,48.7511,48.6462,48.7302,134600.0
2014-05-01 11:30:00,69.7,69.78,69.61,69.61,234100.0,48.7371,48.7931,48.6742,48.6742,234100.0
2014-05-01 11:40:00,69.61,69.72,69.61,69.64,144200.0,48.6742,48.7511,48.6742,48.6952,144200.0
2014-05-01 11:50:00,69.63,69.71,69.61,69.71,86400.0,48.6882,48.7441,48.6742,48.7441,86400.0
2014-05-01 12:00:00,69.71,69.83,69.7,69.82,118400.0,48.7441,48.828,48.7371,48.8211,118400.0
2014-05-01 12:10:00,69.83,69.86,69.8,69.8,54700.0,48.828,48.849,48.8071,48.8071,54700.0
2014-05-01 12:20:00,69.8,69.91,69.78,69.88,63300.0,48.8071,48.884,48.7931,48.863,63300.0
2014-05-01 12:30:00,69.88,69.89,69.83,69.83,94100.0,48.863,48.87,48.828,48.828,94100.0
2014-05-01 12:40:00,69.82,69.89,69.82,69.89,52100.0,48.8211,48.87,48.8211,48.87,52100.0
2014-05-01 12:50:00,69.89,69.91,69.87,69.87,47400.0,48.87,48.884,48.856,48.856,47400.0
2014-05-01 13:00:00,69.88,69.95,69.88,69.94,98100.0,48.863,48.912,48.863,48.905,98100.0
2014-05-01 13:10:00,69.93,70.0,69.93,70.0,82400.0,48.898,48.9469,48.898,48.9469,82400.0
2014-05-01 13:20:00,69.99,70.06,69.99,70.0,185400.0,48.9399,48.9889,48.9399,48.9469,185400.0
2014-05-01 13:30:00,70.0,70.09,69.98,70.09,131300.0,48.9469,49.0098,48.9329,49.0098,131300.0
2014-05-01 13:40:00,70.08,70.09,69.97,69.99,76100.0,49.0029,49.0098,48.9259,48.9399,76100.0
2014-05-01 13:50:00,69.99,69.99,69.81,69.89,289100.0,48.9399,48.9399,48.8141,48.87,289100.0
2014-05-01 14:00:00,69.89,69.97,69.88,69.97,96500.0,48.87,48.9259,48.863,48.9259,96500.0
2014-05-01 14:10:00,69.96,69.97,69.88,69.9,47400.0,48.9189,48.9259,48.863,48.877,47400.0
2014-05-01 14:20:00,69.9,69.94,69.88,69.92,79800.0,48.877,48.905,48.863,48.891,79800.0
2014-05-01 14:30:00,69.92,69.94,69.84,69.84,68400.0,48.891,48.905,48.835,48.835,68400.0
2014-05-01 14:40:00,69.83,69.86,69.75,69.82,136900.0,48.828,48.849,48.7721,48.8211,136900.0
2014-05-01 14:50:00,69.82,69.84,69.77,69.8,114600.0,48.8211,48.835,48.7861,48.8071,114600.0
2014-05-01 15:00:00,69.79,69.8,69.75,69.77,159200.0,48.8001,48.8071,48.7721,48.7861,159200.0
2014-05-01 15:10:00,69.77,69.89,69.72,69.85,225100.0,48.7861,48.87,48.7511,48.842,225100.0
2014-05-01 15:20:00,69.85,69.86,69.8,69.8,164500.0,48.842,48.849,48.8071,48.8071,164500.0
2014-05-01 15:30:00,69.8,69.83,69.76,69.79,95400.0,48.8071,48.828,48.7791,48.8001,95400.0
2014-05-01 15:40:00,69.79,69.91,69.78,69.91,502400.0,48.8001,48.884,48.7931,48.884,502400.0
2014-05-01 15:50:00,69.92,70.3,69.92,70.24,5247700.0,48.891,49.1567,48.891,49.1147,5247700.0
2014-05-02 09:30:00,69.95,70.24,69.88,70.17,428400.0,48.912,49.1147,48.863,49.0658,428400.0
2014-05-02 09:40:00,70.18,70.23,70.05,70.11,542300.0,49.0728,49.1077,48.9819,49.0238,542300.0
2014-05-02 09:50:00,70.11,70.25,70.1,70.25,260700.0,49.0238,49.1217,49.0168,49.1217,260700.0
2014-05-02 10:00:00,70.25,70.37,70.22,70.31,353800.0,49.1217,49.2056,49.1007,49.1637,353800.0
2014-05-02 10:10:00,70.31,70.41,70.31,70.39,490800.0,49.1637,49.2336,49.1637,49.2196,490800.0
2014-05-02 10:20:00,70.4,70.44,70.34,70.42,284800.0,49.2266,49.2546,49.1847,49.2406,284800.0
2014-05-02 10:30:00,70.42,70.5,70.42,70.49,266500.0,49.2406,49.2965,49.2406,49.2895,266500.0
2014-05-02 10:40:00,70.48,70.52,70.37,70.38,376700.0,49.2826,49.3105,49.2056,49.2126,376700.0
2014-05-02 10:50:00,70.37,70.48,70.34,70.45,252200.0,49.2056,49.2826,49.1847,49.2616,252200.0
2014-05-02 11:00:00,70.45,70.46,70.36,70.38,265800.0,49.2616,49.2686,49.1986,49.2126,265800.0
2014-05-02 11:10:00,70.38,70.39,70.25,70.28,138800.0,49.2126,49.2196,49.1217,49.1427,138800.0
2014-05-02 11:20:00,70.27,70.3,70.2,70.2,121800.0,49.1357,49.1567,49.0868,49.0868,121800.0
2014-05-02 11:30:00,70.21,70.32,70.2,70.27,110400.0,49.0938,49.1707,49.0868,49.1357,110400.0
2014-05-02 11:40:00,70.27,70.29,70.24,70.28,112200.0,49.1357,49.1497,49.1147,49.1427,112200.0
2014-05-02 11:50:00,70.27,70.31,70.19,70.2,103600.0,49.1357,49.1637,49.0798,49.0868,103600.0
2014-05-02 12:00:00,70.2,70.21,70.08,70.08,96800.0,49.0868,49.0938,49.0029,49.0029,96800.0
2014-05-02 12:10:00,70.09,70.12,70.08,70.09,102400.0,49.0098,49.0308,49.0029,49.0098,102400.0
2014-05-02 12:20:00,70.09,70.1,70.05,70.06,87700.0,49.0098,49.0168,48.9819,48.9889,87700.0
2014-05-02 12:30:00,70.06,70.16,70.05,70.14,119800.0,48.9889,49.0588,48.9819,49.0448,119800.0
2014-05-02 12:40:00,70.14,70.15,70.05,70.08,92200.0,49.0448,49.0518,48.9819,49.0029,92200.0
2014-05-02 12:50:00,70.07,70.12,70.06,70.1,113800.0,48.9959,49.0308,48.9889,49.0168,113800.0
2014-05-02 13:00:00,70.1,70.1,70.03,70.03,163300.0,49.0168,49.0168,48.9679,48.9679,163300.0
2014-05-02 13:10:00,70.03,70.07,70.0,70.0,128200.0,48.9679,48.9959,48.9469,48.9469,128200.0
2014-05-02 13:20:00,70.0,70.0,69.92,69.92,113400.0,48.9469,48.9469,48.891,48.891,113400.0
2014-05-02 13:30:00,69.92,69.97,69.9,69.93,119000.0,48.891,48.9259,48.877,48.898,119000.0
2014-05-02 13:40:00,69.92,70.03,69.92,70.02,144200.0,48.891,48.9679,48.891,48.9609,144200.0
2014-05-02 13:50:00,70.02,70.03,69.98,69.99,130400.0,48.9609,48.9679,48.9329,48.9399,130400.0
2014-05-02 14:00:00,69.99,70.01,69.95,69.95,177100.0,48.9399,48.9539,48.912,48.912,177100.0
2014-05-02 14:10:00,69.96,70.12,69.96,70.1,128200.0,48.9189,49.0308,48.9189,49.0168,128200.0
2014-05-02 14:20:00,70.09,70.12,70.08,70.08,111100.0,49.0098,49.0308,49.0029,49.0029,111100.0
2014-05-02 14:30:00,70.08,70.13,70.06,70.09,117400.0,49.0029,49.0378,48.9889,49.0098,117400.0
2014-05-02 14:40:00,70.09,70.09,70.03,70.04,108600.0,49.0098,49.0098,48.9679,48.9749,108600.0
2014-05-02 14:50:00,70.04,70.06,70.02,70.03,98100.0,48.9749,48.9889,48.9609,48.9679,98100.0
2014-05-02 15:00:00,70.03,70.07,70.03,70.06,109800.0,48.9679,48.9959,48.9679,48.9889,109800.0
2014-05-02 15:10:00,70.06,70.06,70.0,70.05,143700.0,48.9889,48.9889,48.9469,48.9819,143700.0
2014-05-02 15:20:00,70.05,70.05,69.98,69.99,148600.0,48.9819,48.9819,48.9329,48.9399,148600.0
2014-05-02 15:30:00,70.0,70.02,69.96,70.0,217900.0,48.9469,48.9609,48.9189,48.9469,217900.0
2014-05-02 15:40:00,70.0,70.13,69.98,70.13,204000.0,48.9469,49.0378,48.9329,49.0378,204000.0
2014-05-02 15:50:00,70.13,70.23,70.11,70.21,654600.0,49.0378,49.1077,49.0238,49.0938,654600.0
2014-05-05 09:30:00,69.96,70.01,69.71,70.0,327300.0,48.9189,48.9539,48.7441,48.9469,327300.0
2014-05-05 09:40:00,70.01,70.05,69.89,69.96,252600.0,48.9539,48.9819,48.87,48.9189,252600.0
2014-05-05 09:50:00,69.96,70.06,69.94,70.06,167200.0,48.9189,48.9889,48.905,48.9889,167200.0
2014-05-05 10:00:00,70.06,70.19,70.06,70.14,102400.0,48.9889,49.0798,48.9889,49.0448,102400.0
2014-05-05 10:10:00,70.13,70.19,70.1,70.13,86700.0,49.0378,49.0798,49.0168,49.0378,86700.0
2014-05-05 10:20:00,70.13,70.18,70.09,70.13,46200.0,49.0378,49.0728,49.0098,49.0378,46200.0
2014-05-05 10:30:00,70.12,70.3,70.12,70.23,210800.0,49.0308,49.1567,49.0308,49.1077,210800.0
2014-05-05 10:40:00,70.23,70.33,70.23,70.25,101700.0,49.1077,49.1777,49.1077,49.1217,101700.0
2014-05-05 10:50:00,70.25,70.33,70.24,70.33,89200.0,49.1217,49.1777,49.1147,49.1777,89200.0
2014-05-05 11:00:00,70.33,70.34,70.23,70.25,80300.0,49.1777,49.1847,49.1077,49.1217,80300.0
2014-05-05 11:10:00,70.25,70.29,70.23,70.27,111800.0,49.1217,49.1497,49.1077,49.1357,111800.0
2014-05-05 11:20:00,70.27,70.28,70.22,70.28,117100.0,49.1357,49.1427,49.1007,49.1427,117100.0
2014-05-05 11:30:00,70.28,70.36,70.28,70.35,90800.0,49.1427,49.1986,49.1427,49.1916,90800.0
2014-05-05 11:40:00,70.36,70.4,70.31,70.37,112600.0,49.1986,49.2266,49.1637,49.2056,112600.0
2014-05-05 11:50:00,70.38,70.4,70.34,70.38,93900.0,49.2126,49.2266,49.1847,49.2126,93900.0
2014-05-05 12:00:00,70.39,70.41,70.31,70.32,141200.0,49.2196,49.2336,49.1637,49.1707,141200.0
2014-05-05 12:10:00,70.32,70.36,70.31,70.36,93400.0,49.1707,49.1986,49.1637,49.1986,93400.0
2014-05-05 12:20:00,70.37,70.4,70.35,70.36,100900.0,49.2056,49.2266,49.1916,49.1986,100900.0
2014-05-05 12:30:00,70.35,70.37,70.32,70.36,126300.0,49.1916,49.2056,49.1707,49.1986,126300.0
2014-05-05 12:40:00,70.36,70.39,70.35,70.36,84800.0,49.1986,49.2196,49.1916,49.1986,84800.0
2014-05-05 12:50:00,70.36,70.41,70.36,70.38,70700.0,49.1986,49.2336,49.1986,49.2126,70700.0
2014-05-05 13:00:00,70.38,70.43,70.38,70.41,65600.0,49.2126,49.2476,49.2126,49.2336,65600.0
2014-05-05 13:10:00,70.4,70.4,70.3,70.35,139000.0,49.2266,49.2266,49.1567,49.1916,139000.0
2014-05-05 13:20:00,70.35,70.37,70.33,70.34,69300.0,49.1916,49.2056,49.1777,49.1847,69300.0
2014-05-05 13:30:00,70.33,70.34,70.31,70.34,73400.0,49.1777,49.1847,49.1637,49.1847,73400.0
2014-05-05 13:40:00,70.34,70.34,70.29,70.33,101300.0,49.1847,49.1847,49.1497,49.1777,101300.0
2014-05-05 13:50:00,70.32,70.33,70.3,70.31,89100.0,49.1707,49.1777,49.1567,49.1637,89100.0
2014-05-05 14:00:00,70.31,70.34,70.3,70.32,90400.0,49.1637,49.1847,49.1567,49.1707,90400.0
2014-05-05 14:10:00,70.31,70.33,70.31,70.33,77000.0,49.1637,49.1777,49.1637,49.1777,77000.0
2014-05-05 14:20:00,70.34,70.37,70.33,70.34,87800.0,49.1847,49.2056,49.1777,49.1847,87800.0
2014-05-05 14:30:00,70.34,70.35,70.32,70.35,79600.0,49.1847,49.1916,49.1707,49.1916,79600.0
2014-05-05 14:40:00,70.34,70.42,70.32,70.42,195500.0,49.1847,49.2406,49.1707,49.2406,195500.0
2014-05-05 14:50:00,70.43,70.45,70.4,70.45,87600.0,49.2476,49.2616,49.2266,49.2616,87600.0
2014-05-05 15:00:00,70.44,70.44,70.4,70.44,81100.0,49.2546,49.2546,49.2266,49.2546,81100.0
2014-05-05 15:10:00,70.44,70.46,70.42,70.45,178500.0,49.2546,49.2686,49.2406,49.2616,178500.0
2014-05-05 15:20:00,70.45,70.48,70.44,70.47,148500.0,49.2616,49.2826,49.2546,49.2756,148500.0
2014-05-05 15:30:00,70.47,70.49,70.45,70.47,181400.0,49.2756,49.2895,49.2616,49.2756,181400.0
2014-05-05 15:40:00,70.47,70.49,70.4,70.43,274200.0,49.2756,49.2895,49.2266,49.2476,274200.0
2014-05-05 15:50:00,70.43,70.48,70.34,70.47,1696900.0,49.2476,49.2826,49.1847,49.2756,1696900.0
2014-05-06 09:30:00,70.41,70.41,69.96,70.13,229600.0,49.2336,49.2336,48.9189,49.0378,229600.0
2014-05-06 09:40:00,70.13,70.17,70.08,70.12,198800.0,49.0378,49.0658,49.0029,49.0308,198800.0
2014-05-06 09:50:00,70.12,70.17,70.07,70.16,216800.0,49.0308,49.0658,48.9959,49.0588,216800.0
2014-05-06 10:00:00,70.16,70.2,70.1,70.13,148000.0,49.0588,49.0868,49.0168,49.0378,148000.0
2014-05-06 10:10:00,70.13,70.17,70.08,70.1,230000.0,49.0378,49.0658,49.0029,49.0168,230000.0
2014-05-06 10:20:00,70.1,70.18,70.1,70.18,153100.0,49.0168,49.0728,49.0168,49.0728,153100.0
2014-05-06 10:30:00,70.18,70.25,70.18,70.19,165600.0,49.0728,49.1217,49.0728,49.0798,165600.0
2014-05-06 10:40:00,70.19,70.19,70.1,70.13,199200.0,49.0798,49.0798,49.0168,49.0378,199200.0
2014-05-06 10:50:00,70.14,70.21,70.1,70.19,104400.0,49.0448,49.0938,49.0168,49.0798,104400.0
2014-05-06 11:00:00,70.19,70.22,70.16,70.18,83900.0,49.0798,49.1007,49.0588,49.0728,83900.0
2014-05-06 11:10:00,70.19,70.28,70.19,70.26,85700.0,49.0798,49.1427,49.0798,49.1287,85700.0
2014-05-06 11:20:00,70.27,70.36,70.27,70.36,108900.0,49.1357,49.1986,49.1357,49.1986,108900.0
2014-05-06 11:30:00,70.36,70.39,70.3,70.38,101600.0,49.1986,49.2196,49.1567,49.2126,101600.0
2014-05-06 11:40:00,70.38,70.38,70.32,70.34,75300.0,49.2126,49.2126,49.1707,49.1847,75300.0
2014-05-06 11:50:00,70.34,70.36,70.31,70.31,91900.0,49.1847,49.1986,49.1637,49.1637,91900.0
2014-05-06 12:00:00,70.31,70.35,70.3,70.34,84600.0,49.1637,49.1916,49.1567,49.1847,84600.0
2014-05-06 12:10:00,70.34,70.39,70.3,70.32,133600.0,49.1847,49.2196,49.1567,49.1707,133600.0
2014-05-06 12:20:00,70.32,70.34,70.27,70.31,126600.0,49.1707,49.1847,49.1357,49.1637,126600.0
2014-05-06 12:30:00,70.31,70.33,70.28,70.29,92700.0,49.1637,49.1777,49.1427,49.1497,92700.0
2014-05-06 12:40:00,70.29,70.3,70.25,70.25,106700.0,49.1497,49.1567,49.1217,49.1217,106700.0
2014-05-06 12:50:00,70.25,70.25,70.21,70.23,107200.0,49.1217,49.1217,49.0938,49.1077,107200.0
2014-05-06 13:00:00,70.22,70.24,70.14,70.15,114500.0,49.1007,49.1147,49.0448,49.0518,114500.0
2014-05-06 13:10:00,70.15,70.19,70.15,70.19,103100.0,49.0518,49.0798,49.0518,49.0798,103100.0
2014-05-06 13:20:00,70.19,70.2,70.13,70.14,125000.0,49.0798,49.0868,49.0378,49.0448,125000.0
2014-05-06 13:30:00,70.13,70.22,70.13,70.17,484000.0,49.0378,49.1007,49.0378,49.0658,484000.0
2014-05-06 13:40:00,70.17,70.2,70.14,70.17,228400.0,49.0658,49.0868,49.0448,49.0658,228400.0
2014-05-06 13:50:00,70.17,70.2,70.11,70.12,124900.0,49.0658,49.0868,49.0238,49.0308,124900.0
2014-05-06 14:00:00,70.12,70.14,70.07,70.14,159700.0,49.0308,49.0448,48.9959,49.0448,159700.0
2014-05-06 14:10:00,70.14,70.17,70.13,70.15,107300.0,49.0448,49.0658,49.0378,49.0518,107300.0
2014-05-06 14:20:00,70.14,70.14,70.05,70.07,154300.0,49.0448,49.0448,48.9819,48.9959,154300.0
2014-05-06 14:30:00,70.07,70.12,70.06,70.12,117000.0,48.9959,49.0308,48.9889,49.0308,117000.0
2014-05-06 14:40:00,70.11,70.16,70.1,70.11,88600.0,49.0238,49.0588,49.0168,49.0238,88600.0
2014-05-06 14:50:00,70.1,70.13,70.07,70.07,89200.0,49.0168,49.0378,48.9959,48.9959,89200.0
2014-05-06 15:00:00,70.06,70.08,70.04,70.08,290700.0,48.9889,49.0029,48.9749,49.0029,290700.0
2014-05-06 15:10:00,70.08,70.16,70.08,70.15,113900.0,49.0029,49.0588,49.0029,49.0518,113900.0
2014-05-06 15:20:00,70.14,70.17,70.12,70.13,103300.0,49.0448,49.0658,49.0308,49.0378,103300.0
2014-05-06 15:30:00,70.14,70.19,70.12,70.19,140600.0,49.0448,49.0798,49.0308,49.0798,140600.0
2014-05-06 15:40:00,70.19,70.2,70.12,70.2,94200.0,49.0798,49.0868,49.0308,49.0868,94200.0
2014-05-06 15:50:00,70.19,70.2,70.13,70.19,648400.0,49.0798,49.0868,49.0378,49.0798,648400.0
2014-05-07 09:30:00,70.37,70.54,70.28,70.49,171200.0,49.2056,49.3245,49.1427,49.2895,171200.0
2014-05-07 09:40:00,70.49,70.66,70.48,70.66,307300.0,49.2895,49.4084,49.2826,49.4084,307300.0
2014-05-07 09:50:00,70.66,70.9,70.63,70.81,418000.0,49.4084,49.5762,49.3874,49.5133,418000.0
2014-05-07 10:00:00,70.81,70.92,70.65,70.68,563700.0,49.5133,49.5902,49.4014,49.4224,563700.0
2014-05-07 10:10:00,70.68,70.71,70.56,70.63,903100.0,49.4224,49.4434,49.3385,49.3874,903100.0
2014-05-07 10:20:00,70.64,70.64,70.54,70.64,291100.0,49.3944,49.3944,49.3245,49.3944,291100.0
2014-05-07 10:30:00,70.63,70.74,70.6,70.73,308500.0,49.3874,49.4644,49.3665,49.4574,308500.0
2014-05-07 10:40:00,70.73,70.8,70.72,70.8,351100.0,49.4574,49.5063,49.4504,49.5063,351100.0
2014-05-07 10:50:00,70.8,70.84,70.74,70.75,193100.0,49.5063,49.5343,49.4644,49.4713,193100.0
2014-05-07 11:00:00,70.76,70.77,70.7,70.75,201600.0,49.4783,49.4853,49.4364,49.4713,201600.0
2014-05-07 11:10:00,70.75,70.78,70.69,70.72,249900.0,49.4713,49.4923,49.4294,49.4504,249900.0
2014-05-07 11:20:00,70.72,70.73,70.66,70.73,209000.0,49.4504,49.4574,49.4084,49.4574,209000.0
2014-05-07 11:30:00,70.74,70.84,70.72,70.83,265800.0,49.4644,49.5343,49.4504,49.5273,265800.0
2014-05-07 11:40:00,70.83,70.86,70.83,70.83,154800.0,49.5273,49.5483,49.5273,49.5273,154800.0
2014-05-07 11:50:00,70.84,70.9,70.83,70.83,170900.0,49.5343,49.5762,49.5273,49.5273,170900.0
2014-05-07 12:00:00,70.84,70.89,70.73,70.85,164600.0,49.5343,49.5692,49.4574,49.5413,164600.0
2014-05-07 12:10:00,70.85,70.88,70.82,70.88,140700.0,49.5413,49.5622,49.5203,49.5622,140700.0
2014-05-07 12:20:00,70.88,70.9,70.78,70.79,186200.0,49.5622,49.5762,49.4923,49.4993,186200.0
2014-05-07 12:30:00,70.79,70.84,70.73,70.74,185600.0,49.4993,49.5343,49.4574,49.4644,185600.0
2014-05-07 12:40:00,70.74,70.76,70.65,70.68,140700.0,49.4644,49.4783,49.4014,49.4224,140700.0
2014-05-07 12:50:00,70.69,70.72,70.63,70.66,126500.0,49.4294,49.4504,49.3874,49.4084,126500.0
2014-05-07 13:00:00,70.65,70.72,70.62,70.62,130600.0,49.4014,49.4504,49.3804,49.3804,130600.0
2014-05-07 13:10:00,70.62,70.72,70.6,70.71,123300.0,49.3804,49.4504,49.3665,49.4434,123300.0
2014-05-07 13:20:00,70.7,70.73,70.67,70.69,157500.0,49.4364,49.4574,49.4154,49.4294,157500.0
2014-05-07 13:30:00,70.7,70.77,70.69,70.72,116700.0,49.4364,49.4853,49.4294,49.4504,116700.0
2014-05-07 13:40:00,70.72,70.74,70.66,70.67,159500.0,49.4504,49.4644,49.4084,49.4154,159500.0
2014-05-07 13:50:00,70.67,70.7,70.64,70.64,125800.0,49.4154,49.4364,49.3944,49.3944,125800.0
2014-05-07 14:00:00,70.64,70.7,70.61,70.7,140500.0,49.3944,49.4364,49.3735,49.4364,140500.0
2014-05-07 14:10:00,70.71,70.74,70.67,70.73,139200.0,49.4434,49.4644,49.4154,49.4574,139200.0
2014-05-07 14:20:00,70.74,70.81,70.72,70.79,199700.0,49.4644,49.5133,49.4504,49.4993,199700.0
2014-05-07 14:30:00,70.8,70.8,70.75,70.76,110000.0,49.5063,49.5063,49.4713,49.4783,110000.0
2014-05-07 14:40:00,70.76,70.81,70.74,70.74,135300.0,49.4783,49.5133,49.4644,49.4644,135300.0
2014-05-07 14:50:00,70.74,70.76,70.69,70.76,141900.0,49.4644,49.4783,49.4294,49.4783,141900.0
2014-05-07 15:00:00,70.75,70.75,70.7,70.75,147500.0,49.4713,49.4713,49.4364,49.4713,147500.0
2014-05-07 15:10:00,70.74,70.75,70.68,70.69,298800.0,49.4644,49.4713,49.4224,49.4294,298800.0
2014-05-07 15:20:00,70.69,70.72,70.64,70.71,166200.0,49.4294,49.4504,49.3944,49.4434,166200.0
2014-05-07 15:30:00,70.71,70.78,70.7,70.78,220200.0,49.4434,49.4923,49.4364,49.4923,220200.0
2014-05-07 15:40:00,70.77,70.91,70.76,70.89,489100.0,49.4853,49.5832,49.4783,49.5692,489100.0
2014-05-07 15:50:00,70.89,71.08,70.88,71.03,3057000.0,49.5692,49.7021,49.5622,49.6671,3057000.0
2014-05-08 09:30:00,71.01,71.04,70.87,70.99,105500.0,49.6531,49.6741,49.5553,49.6392,105500.0
2014-05-08 09:40:00,70.98,71.22,70.98,71.21,139400.0,49.6322,49.8,49.6322,49.793,139400.0
2014-05-08 09:50:00,71.21,71.28,71.17,71.22,157800.0,49.793,49.8419,49.765,49.8,157800.0
2014-05-08 10:00:00,71.23,71.37,71.22,71.33,154000.0,49.807,49.9049,49.8,49.8769,154000.0
2014-05-08 10:10:00,71.32,71.35,71.12,71.13,500800.0,49.8699,49.8909,49.7301,49.7371,500800.0
2014-05-08 10:20:00,71.14,71.18,70.99,70.99,159300.0,49.7441,49.772,49.6392,49.6392,159300.0
2014-05-08 10:30:00,70.99,71.04,70.96,70.99,261900.0,49.6392,49.6741,49.6182,49.6392,261900.0
2014-05-08 10:40:00,70.99,71.09,70.99,71.08,187300.0,49.6392,49.7091,49.6392,49.7021,187300.0
2014-05-08 10:50:00,71.08,71.18,71.08,71.14,187600.0,49.7021,49.772,49.7021,49.7441,187600.0
2014-05-08 11:00:00,71.14,71.24,71.13,71.16,262000.0,49.7441,49.814,49.7371,49.758,262000.0
2014-05-08 11:10:00,71.17,71.17,71.1,71.11,128000.0,49.765,49.765,49.7161,49.7231,128000.0
2014-05-08 11:20:00,71.1,71.13,71.07,71.1,240900.0,49.7161,49.7371,49.6951,49.7161,240900.0
2014-05-08 11:30:00,71.11,71.22,71.11,71.19,158800.0,49.7231,49.8,49.7231,49.779,158800.0
2014-05-08 11:40:00,71.19,71.25,71.17,71.24,128000.0,49.779,49.821,49.765,49.814,128000.0
2014-05-08 11:50:00,71.25,71.3,71.2,71.21,159300.0,49.821,49.8559,49.786,49.793,159300.0
2014-05-08 12:00:00,71.21,71.22,71.08,71.08,124500.0,49.793,49.8,49.7021,49.7021,124500.0
2014-05-08 12:10:00,71.08,71.08,71.03,71.03,125400.0,49.7021,49.7021,49.6671,49.6671,125400.0
2014-05-08 12:20:00,71.03,71.15,71.03,71.14,107800.0,49.6671,49.751,49.6671,49.7441,107800.0
2014-05-08 12:30:00,71.13,71.16,71.08,71.09,109600.0,49.7371,49.758,49.7021,49.7091,109600.0
2014-05-08 12:40:00,71.09,71.09,70.98,70.99,100100.0,49.7091,49.7091,49.6322,49.6392,100100.0
2014-05-08 12:50:00,70.99,71.04,70.97,70.99,240500.0,49.6392,49.6741,49.6252,49.6392,240500.0
2014-05-08 13:00:00,70.99,70.99,70.83,70.83,309900.0,49.6392,49.6392,49.5273,49.5273,309900.0
2014-05-08 13:10:00,70.83,70.89,70.8,70.88,297800.0,49.5273,49.5692,49.5063,49.5622,297800.0
2014-05-08 13:20:00,70.88,70.95,70.84,70.95,225300.0,49.5622,49.6112,49.5343,49.6112,225300.0
2014-05-08 13:30:00,70.94,71.04,70.93,71.02,160000.0,49.6042,49.6741,49.5972,49.6601,160000.0
2014-05-08 13:40:00,71.02,71.06,70.99,71.01,128500.0,49.6601,49.6881,49.6392,49.6531,128500.0
2014-05-08 13:50:00,71.01,71.08,70.99,71.07,120400.0,49.6531,49.7021,49.6392,49.6951,120400.0
2014-05-08 14:00:00,71.07,71.07,70.95,70.99,141500.0,49.6951,49.6951,49.6112,49.6392,141500.0
2014-05-08 14:10:00,70.98,71.03,70.93,71.02,162000.0,49.6322,49.6671,49.5972,49.6601,162000.0
2014-05-08 14:20:00,71.02,71.04,70.97,71.03,123600.0,49.6601,49.6741,49.6252,49.6671,123600.0
2014-05-08 14:30:00,71.03,71.04,70.94,70.96,114900.0,49.6671,49.6741,49.6042,49.6182,114900.0
2014-05-08 14:40:00,70.96,70.98,70.92,70.93,121800.0,49.6182,49.6322,49.5902,49.5972,121800.0
2014-05-08 14:50:00,70.92,70.99,70.91,70.92,162500.0,49.5902,49.6392,49.5832,49.5902,162500.0
2014-05-08 15:00:00,70.93,70.93,70.81,70.81,213600.0,49.5972,49.5972,49.5133,49.5133,213600.0
2014-05-08 15:10:00,70.81,70.93,70.8,70.92,214500.0,49.5133,49.5972,49.5063,49.5902,214500.0
2014-05-08 15:20:00,70.92,70.96,70.91,70.96,143300.0,49.5902,49.6182,49.5832,49.6182,143300.0
2014-05-08 15:30:00,70.95,71.0,70.92,70.95,270900.0,49.6112,49.6462,49.5902,49.6112,270900.0
2014-05-08 15:40:00,70.95,71.06,70.94,71.02,380200.0,49.6112,49.6881,49.6042,49.6601,380200.0
2014-05-08 15:50:00,71.03,71.07,71.02,71.07,651200.0,49.6671,49.6951,49.6601,49.6951,651200.0
2014-05-09 09:30:00,70.96,71.27,70.88,71.14,169600.0,49.6182,49.835,49.5622,49.7441,169600.0
2014-05-09 09:40:00,71.12,71.18,71.01,71.06,126000.0,49.7301,49.772,49.6531,49.6881,126000.0
2014-05-09 09:50:00,71.06,71.18,71.06,71.16,153500.0,49.6881,49.772,49.6881,49.758,153500.0
2014-05-09 10:00:00,71.15,71.18,71.1,71.11,224800.0,49.751,49.772,49.7161,49.7231,224800.0
2014-05-09 10:10:00,71.11,71.19,71.1,71.18,110500.0,49.7231,49.779,49.7161,49.772,110500.0
2014-05-09 10:20:00,71.18,71.21,71.12,71.12,92800.0,49.772,49.793,49.7301,49.7301,92800.0
2014-05-09 10:30:00,71.12,71.19,71.08,71.15,75300.0,49.7301,49.779,49.7021,49.751,75300.0
2014-05-09 10:40:00,71.15,71.17,71.12,71.17,88100.0,49.751,49.765,49.7301,49.765,88100.0
2014-05-09 10:50:00,71.17,71.25,71.14,71.14,74600.0,49.765,49.821,49.7441,49.7441,74600.0
2014-05-09 11:00:00,71.14,71.16,71.08,71.08,59100.0,49.7441,49.758,49.7021,49.7021,59100.0
2014-05-09 11:10:00,71.08,71.1,71.01,71.02,60600.0,49.7021,49.7161,49.6531,49.6601,60600.0
2014-05-09 11:20:00,71.01,71.06,71.0,71.06,38300.0,49.6531,49.6881,49.6462,49.6881,38300.0
2014-05-09 11:30:00,71.06,71.09,71.04,71.06,83900.0,49.6881,49.7091,49.6741,49.6881,83900.0
2014-05-09 11:40:00,71.06,71.09,70.95,70.97,93900.0,49.6881,49.7091,49.6112,49.6252,93900.0
2014-05-09 11:50:00,70.96,70.96,70.8,70.8,181800.0,49.6182,49.6182,49.5063,49.5063,181800.0
2014-05-09 12:00:00,70.81,70.84,70.73,70.78,173900.0,49.5133,49.5343,49.4574,49.4923,173900.0
2014-05-09 12:10:00,70.78,70.79,70.7,70.72,168700.0,49.4923,49.4993,49.4364,49.4504,168700.0
2014-05-09 12:20:00,70.72,70.75,70.71,70.74,139800.0,49.4504,49.4713,49.4434,49.4644,139800.0
2014-05-09 12:30:00,70.74,70.85,70.73,70.84,211300.0,49.4644,49.5413,49.4574,49.5343,211300.0
2014-05-09 12:40:00,70.85,70.91,70.84,70.91,148200.0,49.5413,49.5832,49.5343,49.5832,148200.0
2014-05-09 12:50:00,70.92,70.93,70.87,70.87,92700.0,49.5902,49.5972,49.5553,49.5553,92700.0
2014-05-09 13:00:00,70.87,70.89,70.84,70.88,88500.0,49.5553,49.5692,49.5343,49.5622,88500.0
2014-05-09 13:10:00,70.88,70.89,70.83,70.85,34000.0,49.5622,49.5692,49.5273,49.5413,34000.0
2014-05-09 13:20:00,70.85,70.89,70.83,70.85,62100.0,49.5413,49.5692,49.5273,49.5413,62100.0
2014-05-09 13:30:00,70.86,70.92,70.86,70.91,47700.0,49.5483,49.5902,49.5483,49.5832,47700.0
2014-05-09 13:40:00,70.91,70.91,70.84,70.89,39900.0,49.5832,49.5832,49.5343,49.5692,39900.0
2014-05-09 13:50:00,70.88,70.92,70.88,70.9,38200.0,49.5622,49.5902,49.5622,49.5762,38200.0
2014-05-09 14:00:00,70.91,70.95,70.9,70.92,75600.0,49.5832,49.6112,49.5762,49.5902,75600.0
2014-05-09 14:10:00,70.92,70.94,70.86,70.89,71200.0,49.5902,49.6042,49.5483,49.5692,71200.0
2014-05-09 14:20:00,70.9,70.93,70.89,70.91,51600.0,49.5762,49.5972,49.5692,49.5832,51600.0
2014-05-09 14:30:00,70.92,70.98,70.91,70.95,88900.0,49.5902,49.6322,49.5832,49.6112,88900.0
2014-05-09 14:40:00,70.95,70.95,70.88,70.91,72400.0,49.6112,49.6112,49.5622,49.5832,72400.0
2014-05-09 14:50:00,70.91,71.01,70.9,71.0,74000.0,49.5832,49.6531,49.5762,49.6462,74000.0
2014-05-09 15:00:00,71.01,71.04,70.96,70.97,113800.0,49.6531,49.6741,49.6182,49.6252,113800.0
2014-05-09 15:10:00,70.97,70.97,70.93,70.95,111100.0,49.6252,49.6252,49.5972,49.6112,111100.0
2014-05-09 15:20:00,70.95,71.0,70.94,71.0,80900.0,49.6112,49.6462,49.6042,49.6462,80900.0
2014-05-09 15:30:00,70.99,71.0,70.97,71.0,114200.0,49.6392,49.6462,49.6252,49.6462,114200.0
2014-05-09 15:40:00,71.0,71.02,70.99,71.0,218200.0,49.6462,49.6601,49.6392,49.6462,218200.0
2014-05-09 15:50:00,71.0,71.08,70.99,71.07,1277900.0,49.6462,49.7021,49.6392,49.6951,1277900.0
2014-05-12 09:30:00,71.13,71.33,71.11,71.21,285300.0,49.7371,49.8769,49.7231,49.793,285300.0
2014-05-12 09:40:00,71.2,71.24,71.08,71.24,166000.0,49.786,49.814,49.7021,49.814,166000.0
2014-05-12 09:50:00,71.25,71.27,71.15,71.21,129000.0,49.821,49.835,49.751,49.793,129000.0
2014-05-12 10:00:00,71.22,71.34,71.14,71.14,276500.0,49.8,49.8839,49.7441,49.7441,276500.0
2014-05-12 10:10:00,71.13,71.36,71.13,71.29,107300.0,49.7371,49.8979,49.7371,49.8489,107300.0
2014-05-12 10:20:00,71.28,71.3,71.19,71.24,104000.0,49.8419,49.8559,49.779,49.814,104000.0
2014-05-12 10:30:00,71.25,71.31,71.23,71.28,50200.0,49.821,49.8629,49.807,49.8419,50200.0
2014-05-12 10:40:00,71.28,71.34,71.25,71.25,58100.0,49.8419,49.8839,49.821,49.821,58100.0
2014-05-12 10:50:00,71.26,71.3,71.09,71.1,147100.0,49.828,49.8559,49.7091,49.7161,147100.0
2014-05-12 11:00:00,71.09,71.16,71.04,71.15,129500.0,49.7091,49.758,49.6741,49.751,129500.0
2014-05-12 11:10:00,71.15,71.16,71.13,71.14,52000.0,49.751,49.758,49.7371,49.7441,52000.0
2014-05-12 11:20:00,71.13,71.24,71.12,71.23,107300.0,49.7371,49.814,49.7301,49.807,107300.0
2014-05-12 11:30:00,71.23,71.28,71.21,71.28,575600.0,49.807,49.8419,49.793,49.8419,575600.0
2014-05-12 11:40:00,71.3,71.32,71.22,71.28,154800.0,49.8559,49.8699,49.8,49.8419,154800.0
2014-05-12 11:50:00,71.27,71.31,71.27,71.28,129700.0,49.835,49.8629,49.835,49.8419,129700.0
2014-05-12 12:00:00,71.29,71.34,71.28,71.32,121600.0,49.8489,49.8839,49.8419,49.8699,121600.0
2014-05-12 12:10:00,71.31,71.32,71.28,71.31,119000.0,49.8629,49.8699,49.8419,49.8629,119000.0
2014-05-12 12:20:00,71.31,71.32,71.28,71.29,94500.0,49.8629,49.8699,49.8419,49.8489,94500.0
2014-05-12 12:30:00,71.3,71.31,71.22,71.23,231300.0,49.8559,49.8629,49.8,49.807,231300.0
2014-05-12 12:40:00,71.23,71.25,71.18,71.23,263900.0,49.807,49.821,49.772,49.807,263900.0
2014-05-12 12:50:00,71.23,71.24,71.21,71.23,90800.0,49.807,49.814,49.793,49.807,90800.0
2014-05-12 13:00:00,71.22,71.23,71.19,71.2,33300.0,49.8,49.807,49.779,49.786,33300.0
2014-05-12 13:10:00,71.22,71.22,71.18,71.19,32000.0,49.8,49.8,49.772,49.779,32000.0
2014-05-12 13:20:00,71.19,71.21,71.17,71.18,22400.0,49.779,49.793,49.765,49.772,22400.0
2014-05-12 13:30:00,71.2,71.2,71.17,71.19,32800.0,49.786,49.786,49.765,49.779,32800.0
2014-05-12 13:40:00,71.2,71.24,71.19,71.24,48800.0,49.786,49.814,49.779,49.814,48800.0
2014-05-12 13:50:00,71.24,71.28,71.23,71.26,74300.0,49.814,49.8419,49.807,49.828,74300.0
2014-05-12 14:00:00,71.26,71.31,71.23,71.3,59800.0,49.828,49.8629,49.807,49.8559,59800.0
2014-05-12 14:10:00,71.3,71.3,71.27,71.29,41800.0,49.8559,49.8559,49.835,49.8489,41800.0
2014-05-12 14:20:00,71.29,71.31,71.28,71.28,91600.0,49.8489,49.8629,49.8419,49.8419,91600.0
2014-05-12 14:30:00,71.28,71.33,71.28,71.33,83600.0,49.8419,49.8769,49.8419,49.8769,83600.0
2014-05-12 14:40:00,71.32,71.33,71.3,71.32,53200.0,49.8699,49.8769,49.8559,49.8699,53200.0
2014-05-12 14:50:00,71.31,71.36,71.31,71.33,75400.0,49.8629,49.8979,49.8629,49.8769,75400.0
2014-05-12 15:00:00,71.33,71.36,71.26,71.26,71700.0,49.8769,49.8979,49.828,49.828,71700.0
2014-05-12 15:10:00,71.27,71.29,71.25,71.28,56600.0,49.835,49.8489,49.821,49.8419,56600.0
2014-05-12 15:20:00,71.27,71.28,71.24,71.25,115400.0,49.835,49.8419,49.814,49.821,115400.0
2014-05-12 15:30:00,71.25,71.26,71.22,71.23,110500.0,49.821,49.828,49.8,49.807,110500.0
2014-05-12 15:40:00,71.23,71.27,71.22,71.27,157200.0,49.807,49.835,49.8,49.835,157200.0
2014-05-12 15:50:00,71.27,71.27,71.23,71.25,738800.0,49.835,49.835,49.807,49.821,738800.0
2014-05-13 09:30:00,71.02,71.65,71.02,71.56,267200.0,49.6601,50.1007,49.6601,50.0377,267200.0
2014-05-13 09:40:00,71.56,71.73,71.56,71.68,301800.0,50.0377,50.1566,50.0377,50.1216,301800.0
2014-05-13 09:50:00,71.69,71.71,71.5,71.57,308600.0,50.1286,50.1426,49.9958,50.0447,308600.0
2014-05-13 10:00:00,71.58,71.59,71.44,71.46,99800.0,50.0517,50.0587,49.9538,49.9678,99800.0
2014-05-13 10:10:00,71.46,71.5,71.39,71.41,202200.0,49.9678,49.9958,49.9189,49.9328,202200.0
2014-05-13 10:20:00,71.42,71.52,71.4,71.49,289000.0,49.9398,50.0098,49.9259,49.9888,289000.0
2014-05-13 10:30:00,71.5,71.59,71.49,71.52,88400.0,49.9958,50.0587,49.9888,50.0098,88400.0
2014-05-13 10:40:00,71.54,71.56,71.43,71.44,225200.0,50.0237,50.0377,49.9468,49.9538,225200.0
2014-05-13 10:50:00,71.44,71.44,71.33,71.39,68600.0,49.9538,49.9538,49.8769,49.9189,68600.0
2014-05-13 11:00:00,71.39,71.41,71.3,71.31,69800.0,49.9189,49.9328,49.8559,49.8629,69800.0
2014-05-13 11:10:00,71.3,71.32,71.24,71.3,145100.0,49.8559,49.8699,49.814,49.8559,145100.0
2014-05-13 11:20:00,71.3,71.36,71.3,71.3,33400.0,49.8559,49.8979,49.8559,49.8559,33400.0
2014-05-13 11:30:00,71.3,71.35,71.29,71.31,67300.0,49.8559,49.8909,49.8489,49.8629,67300.0
2014-05-13 11:40:00,71.31,71.31,71.21,71.22,101100.0,49.8629,49.8629,49.793,49.8,101100.0
2014-05-13 11:50:00,71.22,71.25,71.19,71.2,70900.0,49.8,49.821,49.779,49.786,70900.0
2014-05-13 12:00:00,71.2,71.2,71.14,71.14,61400.0,49.786,49.786,49.7441,49.7441,61400.0
2014-05-13 12:10:00,71.13,71.15,71.09,71.1,92200.0,49.7371,49.751,49.7091,49.7161,92200.0
2014-05-13 12:20:00,71.1,71.18,71.1,71.16,51600.0,49.7161,49.772,49.7161,49.758,51600.0
2014-05-13 12:30:00,71.15,71.16,71.11,71.13,156100.0,49.751,49.758,49.7231,49.7371,156100.0
2014-05-13 12:40:00,71.12,71.15,71.09,71.1,41100.0,49.7301,49.751,49.7091,49.7161,41100.0
2014-05-13 12:50:00,71.11,71.12,71.08,71.08,92600.0,49.7231,49.7301,49.7021,49.7021,92600.0
2014-05-13 13:00:00,71.08,71.08,70.99,71.01,242300.0,49.7021,49.7021,49.6392,49.6531,242300.0
2014-05-13 13:10:00,71.01,71.08,70.99,71.06,38400.0,49.6531,49.7021,49.6392,49.6881,38400.0
2014-05-13 13:20:00,71.07,71.08,71.03,71.06,34000.0,49.6951,49.7021,49.6671,49.6881,34000.0
2014-05-13 13:30:00,71.06,71.07,70.92,70.92,292400.0,49.6881,49.6951,49.5902,49.5902,292400.0
2014-05-13 13:40:00,70.93,70.93,70.83,70.9,148900.0,49.5972,49.5972,49.5273,49.5762,148900.0
2014-05-13 13:50:00,70.9,70.91,70.85,70.91,159300.0,49.5762,49.5832,49.5413,49.5832,159300.0
2014-05-13 14:00:00,70.9,70.92,70.81,70.83,209100.0,49.5762,49.5902,49.5133,49.5273,209100.0
2014-05-13 14:10:00,70.84,70.87,70.81,70.82,165200.0,49.5343,49.5553,49.5133,49.5203,165200.0
2014-05-13 14:20:00,70.82,70.83,70.77,70.78,185400.0,49.5203,49.5273,49.4853,49.4923,185400.0
2014-05-13 14:30:00,70.79,70.83,70.75,70.75,269000.0,49.4993,49.5273,49.4713,49.4713,269000.0
2014-05-13 14:40:00,70.75,70.8,70.75,70.78,126900.0,49.4713,49.5063,49.4713,49.4923,126900.0
2014-05-13 14:50:00,70.77,70.79,70.76,70.77,80300.0,49.4853,49.4993,49.4783,49.4853,80300.0
2014-05-13 15:00:00,70.77,70.8,70.75,70.8,298600.0,49.4853,49.5063,49.4713,49.5063,298600.0
2014-05-13 15:10:00,70.8,70.84,70.8,70.84,183700.0,49.5063,49.5343,49.5063,49.5343,183700.0
2014-05-13 15:20:00,70.83,70.84,70.75,70.78,458500.0,49.5273,49.5343,49.4713,49.4923,458500.0
2014-05-13 15:30:00,70.78,70.81,70.76,70.77,592800.0,49.4923,49.5133,49.4783,49.4853,592800.0
2014-05-13 15:40:00,70.77,70.86,70.77,70.84,377400.0,49.4853,49.5483,49.4853,49.5343,377400.0
2014-05-13 15:50:00,70.83,70.84,70.8,70.82,1002100.0,49.5273,49.5343,49.5063,49.5203,1002100.0
2014-05-14 09:30:00,70.95,70.99,70.62,70.81,393200.0,49.6112,49.6392,49.3804,49.5133,393200.0
2014-05-14 09:40:00,70.8,70.91,70.68,70.72,263100.0,49.5063,49.5832,49.4224,49.4504,263100.0
2014-05-14 09:50:00,70.72,70.78,70.67,70.77,285200.0,49.4504,49.4923,49.4154,49.4853,285200.0
2014-05-14 10:00:00,70.77,70.8,70.69,70.75,158100.0,49.4853,49.5063,49.4294,49.4713,158100.0
2014-05-14 10:10:00,70.75,70.77,70.66,70.69,184600.0,49.4713,49.4853,49.4084,49.4294,184600.0
2014-05-14 10:20:00,70.7,70.92,70.68,70.91,367700.0,49.4364,49.5902,49.4224,49.5832,367700.0
2014-05-14 10:30:00,70.91,71.11,70.91,71.1,490400.0,49.5832,49.7231,49.5832,49.7161,490400.0
2014-05-14 10:40:00,71.1,71.15,70.98,71.09,288300.0,49.7161,49.751,49.6322,49.7091,288300.0
2014-05-14 10:50:00,71.08,71.12,71.03,71.03,135300.0,49.7021,49.7301,49.6671,49.6671,135300.0
2014-05-14 11:00:00,71.03,71.1,71.02,71.02,119700.0,49.6671,49.7161,49.6601,49.6601,119700.0
2014-05-14 11:10:00,71.02,71.04,71.0,71.03,84100.0,49.6601,49.6741,49.6462,49.6671,84100.0
2014-05-14 11:20:00,71.03,71.15,71.02,71.14,300700.0,49.6671,49.751,49.6601,49.7441,300700.0
2014-05-14 11:30:00,71.15,71.16,71.09,71.15,149300.0,49.751,49.758,49.7091,49.751,149300.0
2014-05-14 11:40:00,71.16,71.18,71.14,71.15,109500.0,49.758,49.772,49.7441,49.751,109500.0
2014-05-14 11:50:00,71.16,71.16,71.0,71.03,396800.0,49.758,49.758,49.6462,49.6671,396800.0
2014-05-14 12:00:00,71.03,71.17,71.03,71.16,188500.0,49.6671,49.765,49.6671,49.758,188500.0
2014-05-14 12:10:00,71.16,71.17,71.08,71.08,36100.0,49.758,49.765,49.7021,49.7021,36100.0
2014-05-14 12:20:00,71.07,71.08,71.06,71.06,28000.0,49.6951,49.7021,49.6881,49.6881,28000.0
2014-05-14 12:30:00,71.06,71.15,71.06,71.15,80800.0,49.6881,49.751,49.6881,49.751,80800.0
2014-05-14 12:40:00,71.15,71.15,71.09,71.11,79800.0,49.751,49.751,49.7091,49.7231,79800.0
2014-05-14 12:50:00,71.1,71.12,71.08,71.08,82600.0,49.7161,49.7301,49.7021,49.7021,82600.0
2014-05-14 13:00:00,71.08,71.13,71.07,71.09,65900.0,49.7021,49.7371,49.6951,49.7091,65900.0
2014-05-14 13:10:00,71.09,71.12,71.06,71.12,39500.0,49.7091,49.7301,49.6881,49.7301,39500.0
2014-05-14 13:20:00,71.12,71.13,71.06,71.1,160400.0,49.7301,49.7371,49.6881,49.7161,160400.0
2014-05-14 13:30:00,71.11,71.17,71.1,71.16,125700.0,49.7231,49.765,49.7161,49.758,125700.0
2014-05-14 13:40:00,71.16,71.17,71.14,71.16,92900.0,49.758,49.765,49.7441,49.758,92900.0
2014-05-14 13:50:00,71.16,71.18,71.15,71.17,124400.0,49.758,49.772,49.751,49.765,124400.0
2014-05-14 14:00:00,71.16,71.17,71.14,71.14,130900.0,49.758,49.765,49.7441,49.7441,130900.0
2014-05-14 14:10:00,71.14,71.17,71.14,71.16,59500.0,49.7441,49.765,49.7441,49.758,59500.0
2014-05-14 14:20:00,71.15,71.18,71.14,71.14,113700.0,49.751,49.772,49.7441,49.7441,113700.0
2014-05-14 14:30:00,71.14,71.16,71.1,71.12,160300.0,49.7441,49.758,49.7161,49.7301,160300.0
2014-05-14 14:40:00,71.13,71.13,71.02,71.03,131200.0,49.7371,49.7371,49.6601,49.6671,131200.0
2014-05-14 14:50:00,71.02,71.05,71.02,71.04,59200.0,49.6601,49.6811,49.6601,49.6741,59200.0
2014-05-14 15:00:00,71.03,71.04,70.97,70.99,200700.0,49.6671,49.6741,49.6252,49.6392,200700.0
2014-05-14 15:10:00,70.99,71.01,70.95,70.98,177200.0,49.6392,49.6531,49.6112,49.6322,177200.0
2014-05-14 15:20:00,70.99,71.09,70.97,71.08,104100.0,49.6392,49.7091,49.6252,49.7021,104100.0
2014-05-14 15:30:00,71.07,71.08,70.91,70.93,257900.0,49.6951,49.7021,49.5832,49.5972,257900.0
2014-05-14 15:40:00,70.93,70.97,70.92,70.97,141100.0,49.5972,49.6252,49.5902,49.6252,141100.0
2014-05-14 15:50:00,70.97,71.01,70.96,70.99,622200.0,49.6252,49.6531,49.6182,49.6392,622200.0
2014-05-15 09:30:00,70.97,70.98,70.75,70.8,377900.0,49.6252,49.6322,49.4713,49.5063,377900.0
2014-05-15 09:40:00,70.8,70.93,70.7,70.77,336600.0,49.5063,49.5972,49.4364,49.4853,336600.0
2014-05-15 09:50:00,70.77,70.78,70.58,70.58,667100.0,49.4853,49.4923,49.3525,49.3525,667100.0
2014-05-15 10:00:00,70.6,70.62,70.43,70.45,474500.0,49.3665,49.3804,49.2476,49.2616,474500.0
2014-05-15 10:10:00,70.46,70.49,70.41,70.46,617000.0,49.2686,49.2895,49.2336,49.2686,617000.0
2014-05-15 10:20:00,70.46,70.51,70.44,70.51,545400.0,49.2686,49.3035,49.2546,49.3035,545400.0
2014-05-15 10:30:00,70.51,70.57,70.49,70.5,340900.0,49.3035,49.3455,49.2895,49.2965,340900.0
2014-05-15 10:40:00,70.5,70.68,70.5,70.61,282700.0,49.2965,49.4224,49.2965,49.3735,282700.0
2014-05-15 10:50:00,70.61,70.68,70.57,70.61,267600.0,49.3735,49.4224,49.3455,49.3735,267600.0
2014-05-15 11:00:00,70.61,70.63,70.52,70.52,181900.0,49.3735,49.3874,49.3105,49.3105,181900.0
2014-05-15 11:10:00,70.52,70.55,70.47,70.5,260100.0,49.3105,49.3315,49.2756,49.2965,260100.0
2014-05-15 11:20:00,70.51,70.51,70.36,70.37,202900.0,49.3035,49.3035,49.1986,49.2056,202900.0
2014-05-15 11:30:00,70.37,70.52,70.36,70.49,160400.0,49.2056,49.3105,49.1986,49.2895,160400.0
2014-05-15 11:40:00,70.48,70.49,70.4,70.4,248000.0,49.2826,49.2895,49.2266,49.2266,248000.0
2014-05-15 11:50:00,70.41,70.41,70.31,70.32,156900.0,49.2336,49.2336,49.1637,49.1707,156900.0
2014-05-15 12:00:00,70.31,70.4,70.29,70.38,198600.0,49.1637,49.2266,49.1497,49.2126,198600.0
2014-05-15 12:10:00,70.38,70.39,70.35,70.39,220100.0,49.2126,49.2196,49.1916,49.2196,220100.0
2014-05-15 12:20:00,70.38,70.41,70.35,70.4,88900.0,49.2126,49.2336,49.1916,49.2266,88900.0
2014-05-15 12:30:00,70.41,70.47,70.39,70.46,245600.0,49.2336,49.2756,49.2196,49.2686,245600.0
2014-05-15 12:40:00,70.45,70.46,70.43,70.45,53500.0,49.2616,49.2686,49.2476,49.2616,53500.0
2014-05-15 12:50:00,70.44,70.6,70.44,70.6,86900.0,49.2546,49.3665,49.2546,49.3665,86900.0
2014-05-15 13:00:00,70.59,70.61,70.54,70.55,157400.0,49.3595,49.3735,49.3245,49.3315,157400.0
2014-05-15 13:10:00,70.54,70.56,70.5,70.5,87600.0,49.3245,49.3385,49.2965,49.2965,87600.0
2014-05-15 13:20:00,70.51,70.56,70.51,70.54,180800.0,49.3035,49.3385,49.3035,49.3245,180800.0
2014-05-15 13:30:00,70.54,70.54,70.46,70.46,52400.0,49.3245,49.3245,49.2686,49.2686,52400.0
2014-05-15 13:40:00,70.46,70.49,70.44,70.45,83800.0,49.2686,49.2895,49.2546,49.2616,83800.0
2014-05-15 13:50:00,70.45,70.55,70.43,70.52,126400.0,49.2616,49.3315,49.2476,49.3105,126400.0
2014-05-15 14:00:00,70.53,70.6,70.52,70.59,356100.0,49.3175,49.3665,49.3105,49.3595,356100.0
2014-05-15 14:10:00,70.59,70.61,70.56,70.57,466400.0,49.3595,49.3735,49.3385,49.3455,466400.0
2014-05-15 14:20:00,70.57,70.57,70.49,70.49,231100.0,49.3455,49.3455,49.2895,49.2895,231100.0
2014-05-15 14:30:00,70.49,70.51,70.44,70.45,332500.0,49.2895,49.3035,49.2546,49.2616,332500.0
2014-05-15 14:40:00,70.45,70.47,70.42,70.47,203800.0,49.2616,49.2756,49.2406,49.2756,203800.0
2014-05-15 14:50:00,70.47,70.48,70.3,70.33,136400.0,49.2756,49.2826,49.1567,49.1777,136400.0
2014-05-15 15:00:00,70.33,70.41,70.33,70.34,272800.0,49.1777,49.2336,49.1777,49.1847,272800.0
2014-05-15 15:10:00,70.34,70.39,70.34,70.38,157500.0,49.1847,49.2196,49.1847,49.2126,157500.0
2014-05-15 15:20:00,70.38,70.42,70.35,70.4,190700.0,49.2126,49.2406,49.1916,49.2266,190700.0
2014-05-15 15:30:00,70.4,70.61,70.39,70.61,281200.0,49.2266,49.3735,49.2196,49.3735,281200.0
2014-05-15 15:40:00,70.61,70.63,70.56,70.56,272300.0,49.3735,49.3874,49.3385,49.3385,272300.0
2014-05-15 15:50:00,70.56,70.9,70.56,70.88,5074500.0,49.3385,49.5762,49.3385,49.5622,5074500.0
2014-05-16 09:30:00,70.88,70.89,70.62,70.79,576700.0,49.5622,49.5692,49.3804,49.4993,576700.0
2014-05-16 09:40:00,70.81,71.1,70.76,70.93,290800.0,49.5133,49.7161,49.4783,49.5972,290800.0
2014-05-16 09:50:00,70.94,71.06,70.94,70.97,190100.0,49.6042,49.6881,49.6042,49.6252,190100.0
2014-05-16 10:00:00,70.96,71.02,70.81,70.88,395100.0,49.6182,49.6601,49.5133,49.5622,395100.0
2014-05-16 10:10:00,70.87,70.89,70.81,70.85,160600.0,49.5553,49.5692,49.5133,49.5413,160600.0
2014-05-16 10:20:00,70.85,70.89,70.79,70.81,146300.0,49.5413,49.5692,49.4993,49.5133,146300.0
2014-05-16 10:30:00,70.81,70.91,70.81,70.91,76900.0,49.5133,49.5832,49.5133,49.5832,76900.0
2014-05-16 10:40:00,70.9,71.02,70.9,71.02,92000.0,49.5762,49.6601,49.5762,49.6601,92000.0
2014-05-16 10:50:00,71.02,71.08,71.0,71.05,85400.0,49.6601,49.7021,49.6462,49.6811,85400.0
2014-05-16 11:00:00,71.06,71.1,71.01,71.1,64100.0,49.6881,49.7161,49.6531,49.7161,64100.0
2014-05-16 11:10:00,71.1,71.13,71.08,71.1,137900.0,49.7161,49.7371,49.7021,49.7161,137900.0
2014-05-16 11:20:00,71.11,71.12,71.07,71.1,141200.0,49.7231,49.7301,49.6951,49.7161,141200.0
2014-05-16 11:30:00,71.1,71.1,71.04,71.05,87700.0,49.7161,49.7161,49.6741,49.6811,87700.0
2014-05-16 11:40:00,71.04,71.08,71.0,71.04,120700.0,49.6741,49.7021,49.6462,49.6741,120700.0
2014-05-16 11:50:00,71.03,71.07,71.02,71.06,122100.0,49.6671,49.6951,49.6601,49.6881,122100.0
2014-05-16 12:00:00,71.06,71.08,71.02,71.02,51500.0,49.6881,49.7021,49.6601,49.6601,51500.0
2014-05-16 12:10:00,71.03,71.06,71.0,71.03,93200.0,49.6671,49.6881,49.6462,49.6671,93200.0
2014-05-16 12:20:00,71.04,71.07,71.01,71.06,78900.0,49.6741,49.6951,49.6531,49.6881,78900.0
2014-05-16 12:30:00,71.06,71.06,71.01,71.03,50000.0,49.6881,49.6881,49.6531,49.6671,50000.0
2014-05-16 12:40:00,71.02,71.02,70.97,71.0,108700.0,49.6601,49.6601,49.6252,49.6462,108700.0
2014-05-16 12:50:00,71.01,71.05,71.0,71.02,56900.0,49.6531,49.6811,49.6462,49.6601,56900.0
2014-05-16 13:00:00,71.02,71.02,70.95,70.99,111000.0,49.6601,49.6601,49.6112,49.6392,111000.0
2014-05-16 13:10:00,70.98,71.0,70.96,70.98,45800.0,49.6322,49.6462,49.6182,49.6322,45800.0
2014-05-16 13:20:00,70.99,70.99,70.93,70.94,55000.0,49.6392,49.6392,49.5972,49.6042,55000.0
2014-05-16 13:30:00,70.94,70.97,70.91,70.92,114400.0,49.6042,49.6252,49.5832,49.5902,114400.0
2014-05-16 13:40:00,70.92,70.95,70.9,70.93,57900.0,49.5902,49.6112,49.5762,49.5972,57900.0
2014-05-16 13:50:00,70.93,70.95,70.91,70.95,96700.0,49.5972,49.6112,49.5832,49.6112,96700.0
2014-05-16 14:00:00,70.95,70.95,70.89,70.91,67100.0,49.6112,49.6112,49.5692,49.5832,67100.0
2014-05-16 14:10:00,70.92,70.92,70.87,70.89,46000.0,49.5902,49.5902,49.5553,49.5692,46000.0
2014-05-16 14:20:00,70.88,70.95,70.86,70.95,102700.0,49.5622,49.6112,49.5483,49.6112,102700.0
2014-05-16 14:30:00,70.95,70.98,70.94,70.96,107400.0,49.6112,49.6322,49.6042,49.6182,107400.0
2014-05-16 14:40:00,70.96,71.03,70.96,71.02,58700.0,49.6182,49.6671,49.6182,49.6601,58700.0
2014-05-16 14:50:00,71.02,71.12,71.02,71.12,129900.0,49.6601,49.7301,49.6601,49.7301,129900.0
2014-05-16 15:00:00,71.13,71.15,71.1,71.14,280600.0,49.7371,49.751,49.7161,49.7441,280600.0
2014-05-16 15:10:00,71.15,71.16,71.13,71.15,104400.0,49.751,49.758,49.7371,49.751,104400.0
2014-05-16 15:20:00,71.15,71.17,71.12,71.17,175500.0,49.751,49.765,49.7301,49.765,175500.0
2014-05-16 15:30:00,71.16,71.22,71.16,71.2,241300.0,49.758,49.8,49.758,49.786,241300.0
2014-05-16 15:40:00,71.2,71.31,71.17,71.28,575400.0,49.786,49.8629,49.765,49.8419,575400.0
2014-05-16 15:50:00,71.28,71.4,71.24,71.39,2897300.0,49.8419,49.9259,49.814,49.9189,2897300.0
2014-05-19 09:30:00,71.28,71.29,70.81,71.06,172700.0,49.8419,49.8489,49.5133,49.6881,172700.0
2014-05-19 09:40:00,71.06,71.24,71.0,71.23,203200.0,49.6881,49.814,49.6462,49.807,203200.0
2014-05-19 09:50:00,71.22,71.29,71.13,71.24,112800.0,49.8,49.8489,49.7371,49.814,112800.0
2014-05-19 10:00:00,71.26,71.3,71.16,71.24,196200.0,49.828,49.8559,49.758,49.814,196200.0
2014-05-19 10:10:00,71.24,71.24,71.14,71.19,91600.0,49.814,49.814,49.7441,49.779,91600.0
2014-05-19 10:20:00,71.19,71.19,71.1,71.12,116900.0,49.779,49.779,49.7161,49.7301,116900.0
2014-05-19 10:30:00,71.12,71.12,71.05,71.06,119100.0,49.7301,49.7301,49.6811,49.6881,119100.0
2014-05-19 10:40:00,71.06,71.11,71.04,71.09,163200.0,49.6881,49.7231,49.6741,49.7091,163200.0
2014-05-19 10:50:00,71.09,71.16,71.08,71.12,106700.0,49.7091,49.758,49.7021,49.7301,106700.0
2014-05-19 11:00:00,71.12,71.23,71.11,71.22,70800.0,49.7301,49.807,49.7231,49.8,70800.0
2014-05-19 11:10:00,71.24,71.29,71.23,71.24,77000.0,49.814,49.8489,49.807,49.814,77000.0
2014-05-19 11:20:00,71.24,71.25,71.18,71.22,32700.0,49.814,49.821,49.772,49.8,32700.0
2014-05-19 11:30:00,71.23,71.27,71.19,71.21,59800.0,49.807,49.835,49.779,49.793,59800.0
2014-05-19 11:40:00,71.21,71.25,71.19,71.19,45100.0,49.793,49.821,49.779,49.779,45100.0
2014-05-19 11:50:00,71.19,71.21,71.16,71.18,23500.0,49.779,49.793,49.758,49.772,23500.0
2014-05-19 12:00:00,71.17,71.27,71.17,71.27,151600.0,49.765,49.835,49.765,49.835,151600.0
2014-05-19 12:10:00,71.26,71.27,71.21,71.23,27600.0,49.828,49.835,49.793,49.807,27600.0
2014-05-19 12:20:00,71.23,71.23,71.2,71.21,139900.0,49.807,49.807,49.786,49.793,139900.0
2014-05-19 12:30:00,71.21,71.21,71.1,71.11,49500.0,49.793,49.793,49.7161,49.7231,49500.0
2014-05-19 12:40:00,71.12,71.16,71.1,71.11,82200.0,49.7301,49.758,49.7161,49.7231,82200.0
2014-05-19 12:50:00,71.1,71.11,71.07,71.08,25200.0,49.7161,49.7231,49.6951,49.7021,25200.0
2014-05-19 13:00:00,71.07,71.1,71.04,71.04,101800.0,49.6951,49.7161,49.6741,49.6741,101800.0
2014-05-19 13:10:00,71.04,71.1,71.04,71.08,36300.0,49.6741,49.7161,49.6741,49.7021,36300.0
2014-05-19 13:20:00,71.07,71.07,71.03,71.06,120300.0,49.6951,49.6951,49.6671,49.6881,120300.0
2014-05-19 13:30:00,71.05,71.09,71.03,71.03,60900.0,49.6811,49.7091,49.6671,49.6671,60900.0
2014-05-19 13:40:00,71.03,71.07,71.03,71.05,32900.0,49.6671,49.6951,49.6671,49.6811,32900.0
2014-05-19 13:50:00,71.04,71.05,71.0,71.03,31400.0,49.6741,49.6811,49.6462,49.6671,31400.0
2014-05-19 14:00:00,71.03,71.07,71.0,71.01,57200.0,49.6671,49.6951,49.6462,49.6531,57200.0
2014-05-19 14:10:00,71.01,71.02,71.0,71.0,42800.0,49.6531,49.6601,49.6462,49.6462,42800.0
2014-05-19 14:20:00,70.99,71.03,70.98,71.02,70400.0,49.6392,49.6671,49.6322,49.6601,70400.0
2014-05-19 14:30:00,71.01,71.02,70.95,70.97,72600.0,49.6531,49.6601,49.6112,49.6252,72600.0
2014-05-19 14:40:00,70.98,71.01,70.96,71.01,44900.0,49.6322,49.6531,49.6182,49.6531,44900.0
2014-05-19 14:50:00,71.01,71.03,70.99,71.0,48100.0,49.6531,49.6671,49.6392,49.6462,48100.0
2014-05-19 15:00:00,71.01,71.06,71.0,71.05,35100.0,49.6531,49.6881,49.6462,49.6811,35100.0
2014-05-19 15:10:00,71.05,71.08,71.01,71.04,93100.0,49.6811,49.7021,49.6531,49.6741,93100.0
2014-05-19 15:20:00,71.05,71.1,71.05,71.09,80300.0,49.6811,49.7161,49.6811,49.7091,80300.0
2014-05-19 15:30:00,71.09,71.14,71.09,71.13,123200.0,49.7091,49.7441,49.7091,49.7371,123200.0
2014-05-19 15:40:00,71.13,71.21,71.13,71.19,272300.0,49.7371,49.793,49.7371,49.779,272300.0
2014-05-19 15:50:00,71.2,71.24,71.14,71.15,1458800.0,49.786,49.814,49.7441,49.751,1458800.0
2014-05-20 09:30:00,71.15,71.38,71.1,71.25,409100.0,49.751,49.9119,49.7161,49.821,409100.0
2014-05-20 09:40:00,71.26,71.31,71.07,71.09,264500.0,49.828,49.8629,49.6951,49.7091,264500.0
2014-05-20 09:50:00,71.08,71.21,71.06,71.13,113900.0,49.7021,49.793,49.6881,49.7371,113900.0
2014-05-20 10:00:00,71.13,71.22,71.08,71.22,90500.0,49.7371,49.8,49.7021,49.8,90500.0
2014-05-20 10:10:00,71.22,71.23,71.13,71.14,64500.0,49.8,49.807,49.7371,49.7441,64500.0
2014-05-20 10:20:00,71.14,71.14,71.03,71.05,48600.0,49.7441,49.7441,49.6671,49.6811,48600.0
2014-05-20 10:30:00,71.04,71.12,70.98,71.0,64400.0,49.6741,49.7301,49.6322,49.6462,64400.0
2014-05-20 10:40:00,71.0,71.0,70.94,71.0,59100.0,49.6462,49.6462,49.6042,49.6462,59100.0
2014-05-20 10:50:00,71.0,71.06,70.97,71.01,36300.0,49.6462,49.6881,49.6252,49.6531,36300.0
2014-05-20 11:00:00,71.02,71.06,70.99,71.05,44500.0,49.6601,49.6881,49.6392,49.6811,44500.0
2014-05-20 11:10:00,71.04,71.04,70.93,70.93,44800.0,49.6741,49.6741,49.5972,49.5972,44800.0
2014-05-20 11:20:00,70.93,70.98,70.9,70.9,47600.0,49.5972,49.6322,49.5762,49.5762,47600.0
2014-05-20 11:30:00,70.9,70.92,70.84,70.9,51900.0,49.5762,49.5902,49.5343,49.5762,51900.0
2014-05-20 11:40:00,70.91,70.92,70.87,70.87,47900.0,49.5832,49.5902,49.5553,49.5553,47900.0
2014-05-20 11:50:00,70.87,70.88,70.8,70.82,80600.0,49.5553,49.5622,49.5063,49.5203,80600.0
2014-05-20 12:00:00,70.82,70.82,70.7,70.73,124100.0,49.5203,49.5203,49.4364,49.4574,124100.0
2014-05-20 12:10:00,70.73,70.81,70.7,70.81,140000.0,49.4574,49.5133,49.4364,49.5133,140000.0
2014-05-20 12:20:00,70.8,70.9,70.8,70.88,201400.0,49.5063,49.5762,49.5063,49.5622,201400.0
2014-05-20 12:30:00,70.88,70.95,70.81,70.84,252100.0,49.5622,49.6112,49.5133,49.5343,252100.0
2014-05-20 12:40:00,70.84,70.86,70.79,70.86,56900.0,49.5343,49.5483,49.4993,49.5483,56900.0
2014-05-20 12:50:00,70.86,70.9,70.84,70.88,34200.0,49.5483,49.5762,49.5343,49.5622,34200.0
2014-05-20 13:00:00,70.89,70.93,70.85,70.91,38700.0,49.5692,49.5972,49.5413,49.5832,38700.0
2014-05-20 13:10:00,70.9,70.93,70.87,70.9,128300.0,49.5762,49.5972,49.5553,49.5762,128300.0
2014-05-20 13:20:00,70.9,70.94,70.88,70.93,147200.0,49.5762,49.6042,49.5622,49.5972,147200.0
2014-05-20 13:30:00,70.92,70.93,70.88,70.9,39600.0,49.5902,49.5972,49.5622,49.5762,39600.0
2014-05-20 13:40:00,70.89,70.89,70.82,70.82,124100.0,49.5692,49.5692,49.5203,49.5203,124100.0
2014-05-20 13:50:00,70.81,70.85,70.8,70.83,44500.0,49.5133,49.5413,49.5063,49.5273,44500.0
2014-05-20 14:00:00,70.82,70.88,70.82,70.86,24300.0,49.5203,49.5622,49.5203,49.5483,24300.0
2014-05-20 14:10:00,70.86,70.89,70.83,70.88,47200.0,49.5483,49.5692,49.5273,49.5622,47200.0
2014-05-20 14:20:00,70.88,70.9,70.83,70.83,35600.0,49.5622,49.5762,49.5273,49.5273,35600.0
2014-05-20 14:30:00,70.83,70.85,70.78,70.78,29100.0,49.5273,49.5413,49.4923,49.4923,29100.0
2014-05-20 14:40:00,70.78,70.88,70.77,70.87,44700.0,49.4923,49.5622,49.4853,49.5553,44700.0
2014-05-20 14:50:00,70.87,70.87,70.79,70.8,35600.0,49.5553,49.5553,49.4993,49.5063,35600.0
2014-05-20 15:00:00,70.8,70.86,70.79,70.81,106500.0,49.5063,49.5483,49.4993,49.5133,106500.0
2014-05-20 15:10:00,70.8,70.84,70.76,70.83,67600.0,49.5063,49.5343,49.4783,49.5273,67600.0
2014-05-20 15:20:00,70.84,70.91,70.81,70.87,208800.0,49.5343,49.5832,49.5133,49.5553,208800.0
2014-05-20 15:30:00,70.87,70.98,70.85,70.95,198500.0,49.5553,49.6322,49.5413,49.6112,198500.0
2014-05-20 15:40:00,70.95,71.01,70.9,70.92,209000.0,49.6112,49.6531,49.5762,49.5902,209000.0
2014-05-20 15:50:00,70.91,70.94,70.88,70.92,340000.0,49.5832,49.6042,49.5622,49.5902,340000.0
2014-05-21 09:30:00,70.95,71.13,70.95,71.05,245700.0,49.6112,49.7371,49.6112,49.6811,245700.0
2014-05-21 09:40:00,71.06,71.15,70.96,70.96,149500.0,49.6881,49.751,49.6182,49.6182,149500.0
2014-05-21 09:50:00,70.96,70.96,70.75,70.75,374700.0,49.6182,49.6182,49.4713,49.4713,374700.0
2014-05-21 10:00:00,70.74,70.86,70.74,70.79,333200.0,49.4644,49.5483,49.4644,49.4993,333200.0
2014-05-21 10:10:00,70.79,70.82,70.72,70.73,178000.0,49.4993,49.5203,49.4504,49.4574,178000.0
2014-05-21 10:20:00,70.73,70.76,70.7,70.76,212300.0,49.4574,49.4783,49.4364,49.4783,212300.0
2014-05-21 10:30:00,70.76,70.77,70.71,70.72,240900.0,49.4783,49.4853,49.4434,49.4504,240900.0
2014-05-21 10:40:00,70.72,70.76,70.71,70.72,139900.0,49.4504,49.4783,49.4434,49.4504,139900.0
2014-05-21 10:50:00,70.73,70.74,70.7,70.71,253900.0,49.4574,49.4644,49.4364,49.4434,253900.0
2014-05-21 11:00:00,70.71,70.77,70.7,70.77,143000.0,49.4434,49.4853,49.4364,49.4853,143000.0
2014-05-21 11:10:00,70.76,70.83,70.76,70.79,106200.0,49.4783,49.5273,49.4783,49.4993,106200.0
2014-05-21 11:20:00,70.79,70.81,70.74,70.75,90200.0,49.4993,49.5133,49.4644,49.4713,90200.0
2014-05-21 11:30:00,70.75,70.8,70.74,70.79,82500.0,49.4713,49.5063,49.4644,49.4993,82500.0
2014-05-21 11:40:00,70.79,70.79,70.74,70.75,28100.0,49.4993,49.4993,49.4644,49.4713,28100.0
2014-05-21 11:50:00,70.75,70.77,70.7,70.73,108200.0,49.4713,49.4853,49.4364,49.4574,108200.0
2014-05-21 12:00:00,70.74,70.74,70.67,70.67,228300.0,49.4644,49.4644,49.4154,49.4154,228300.0
2014-05-21 12:10:00,70.67,70.67,70.58,70.6,93200.0,49.4154,49.4154,49.3525,49.3665,93200.0
2014-05-21 12:20:00,70.6,70.64,70.54,70.57,100400.0,49.3665,49.3944,49.3245,49.3455,100400.0
2014-05-21 12:30:00,70.57,70.58,70.48,70.53,235600.0,49.3455,49.3525,49.2826,49.3175,235600.0
2014-05-21 12:40:00,70.53,70.53,70.5,70.53,100900.0,49.3175,49.3175,49.2965,49.3175,100900.0
2014-05-21 12:50:00,70.52,70.55,70.5,70.53,112600.0,49.3105,49.3315,49.2965,49.3175,112600.0
2014-05-21 13:00:00,70.54,70.58,70.53,70.55,41900.0,49.3245,49.3525,49.3175,49.3315,41900.0
2014-05-21 13:10:00,70.55,70.58,70.54,70.57,37800.0,49.3315,49.3525,49.3245,49.3455,37800.0
2014-05-21 13:20:00,70.57,70.58,70.53,70.53,22100.0,49.3455,49.3525,49.3175,49.3175,22100.0
2014-05-21 13:30:00,70.52,70.53,70.5,70.52,39100.0,49.3105,49.3175,49.2965,49.3105,39100.0
2014-05-21 13:40:00,70.52,70.56,70.51,70.51,47700.0,49.3105,49.3385,49.3035,49.3035,47700.0
2014-05-21 13:50:00,70.52,70.54,70.51,70.54,95000.0,49.3105,49.3245,49.3035,49.3245,95000.0
2014-05-21 14:00:00,70.54,70.62,70.51,70.54,190800.0,49.3245,49.3804,49.3035,49.3245,190800.0
2014-05-21 14:10:00,70.55,70.56,70.48,70.55,76200.0,49.3315,49.3385,49.2826,49.3315,76200.0
2014-05-21 14:20:00,70.54,70.63,70.54,70.63,84800.0,49.3245,49.3874,49.3245,49.3874,84800.0
2014-05-21 14:30:00,70.62,70.72,70.61,70.7,334000.0,49.3804,49.4504,49.3735,49.4364,334000.0
2014-05-21 14:40:00,70.69,70.72,70.68,70.7,118100.0,49.4294,49.4504,49.4224,49.4364,118100.0
2014-05-21 14:50:00,70.7,70.73,70.69,70.7,58900.0,49.4364,49.4574,49.4294,49.4364,58900.0
2014-05-21 15:00:00,70.71,70.75,70.69,70.72,71200.0,49.4434,49.4713,49.4294,49.4504,71200.0
2014-05-21 15:10:00,70.72,70.73,70.7,70.71,100800.0,49.4504,49.4574,49.4364,49.4434,100800.0
2014-05-21 15:20:00,70.7,70.72,70.68,70.7,146500.0,49.4364,49.4504,49.4224,49.4364,146500.0
2014-05-21 15:30:00,70.71,70.72,70.67,70.68,146800.0,49.4434,49.4504,49.4154,49.4224,146800.0
2014-05-21 15:40:00,70.67,70.7,70.66,70.66,140100.0,49.4154,49.4364,49.4084,49.4084,140100.0
2014-05-21 15:50:00,70.67,70.67,70.59,70.62,833900.0,49.4154,49.4154,49.3595,49.3804,833900.0
2014-05-22 09:30:00,70.65,70.7,70.44,70.6,323300.0,49.4014,49.4364,49.2546,49.3665,323300.0
2014-05-22 09:40:00,70.59,70.69,70.5,70.67,133600.0,49.3595,49.4294,49.2965,49.4154,133600.0
2014-05-22 09:50:00,70.67,70.72,70.5,70.52,501700.0,49.4154,49.4504,49.2965,49.3105,501700.0
2014-05-22 10:00:00,70.53,70.63,70.52,70.61,162400.0,49.3175,49.3874,49.3105,49.3735,162400.0
2014-05-22 10:10:00,70.61,70.65,70.58,70.6,170900.0,49.3735,49.4014,49.3525,49.3665,170900.0
2014-05-22 10:20:00,70.59,70.63,70.55,70.58,80300.0,49.3595,49.3874,49.3315,49.3525,80300.0
2014-05-22 10:30:00,70.58,70.78,70.58,70.78,281900.0,49.3525,49.4923,49.3525,49.4923,281900.0
2014-05-22 10:40:00,70.78,70.78,70.64,70.67,131100.0,49.4923,49.4923,49.3944,49.4154,131100.0
2014-05-22 10:50:00,70.68,70.77,70.68,70.74,113800.0,49.4224,49.4853,49.4224,49.4644,113800.0
2014-05-22 11:00:00,70.74,70.75,70.71,70.74,65300.0,49.4644,49.4713,49.4434,49.4644,65300.0
2014-05-22 11:10:00,70.75,70.78,70.7,70.77,65600.0,49.4713,49.4923,49.4364,49.4853,65600.0
2014-05-22 11:20:00,70.76,70.85,70.76,70.84,91500.0,49.4783,49.5413,49.4783,49.5343,91500.0
2014-05-22 11:30:00,70.85,70.87,70.77,70.77,92000.0,49.5413,49.5553,49.4853,49.4853,92000.0
2014-05-22 11:40:00,70.77,70.78,70.73,70.75,50600.0,49.4853,49.4923,49.4574,49.4713,50600.0
2014-05-22 11:50:00,70.75,70.81,70.73,70.8,80900.0,49.4713,49.5133,49.4574,49.5063,80900.0
2014-05-22 12:00:00,70.8,70.81,70.77,70.8,62200.0,49.5063,49.5133,49.4853,49.5063,62200.0
2014-05-22 12:10:00,70.8,70.8,70.77,70.77,51400.0,49.5063,49.5063,49.4853,49.4853,51400.0
2014-05-22 12:20:00,70.77,70.77,70.74,70.77,90200.0,49.4853,49.4853,49.4644,49.4853,90200.0
2014-05-22 12:30:00,70.76,70.77,70.72,70.74,90600.0,49.4783,49.4853,49.4504,49.4644,90600.0
2014-05-22 12:40:00,70.75,70.77,70.72,70.72,75500.0,49.4713,49.4853,49.4504,49.4504,75500.0
2014-05-22 12:50:00,70.72,70.75,70.72,70.74,34300.0,49.4504,49.4713,49.4504,49.4644,34300.0
2014-05-22 13:00:00,70.74,70.8,70.74,70.78,79300.0,49.4644,49.5063,49.4644,49.4923,79300.0
2014-05-22 13:10:00,70.78,70.81,70.77,70.78,20300.0,49.4923,49.5133,49.4853,49.4923,20300.0
2014-05-22 13:20:00,70.78,70.82,70.78,70.81,33600.0,49.4923,49.5203,49.4923,49.5133,33600.0
2014-05-22 13:30:00,70.81,70.81,70.75,70.75,136900.0,49.5133,49.5133,49.4713,49.4713,136900.0
2014-05-22 13:40:00,70.75,70.76,70.71,70.73,122400.0,49.4713,49.4783,49.4434,49.4574,122400.0
2014-05-22 13:50:00,70.74,70.74,70.72,70.73,84600.0,49.4644,49.4644,49.4504,49.4574,84600.0
2014-05-22 14:00:00,70.73,70.73,70.69,70.69,66200.0,49.4574,49.4574,49.4294,49.4294,66200.0
2014-05-22 14:10:00,70.69,70.78,70.69,70.77,146600.0,49.4294,49.4923,49.4294,49.4853,146600.0
2014-05-22 14:20:00,70.76,70.78,70.75,70.78,71500.0,49.4783,49.4923,49.4713,49.4923,71500.0
2014-05-22 14:30:00,70.77,70.78,70.74,70.75,76900.0,49.4853,49.4923,49.4644,49.4713,76900.0
2014-05-22 14:40:00,70.75,70.79,70.75,70.79,107400.0,49.4713,49.4993,49.4713,49.4993,107400.0
2014-05-22 14:50:00,70.79,70.8,70.76,70.78,109700.0,49.4993,49.5063,49.4783,49.4923,109700.0
2014-05-22 15:00:00,70.78,70.79,70.74,70.77,133600.0,49.4923,49.4993,49.4644,49.4853,133600.0
2014-05-22 15:10:00,70.77,70.77,70.72,70.72,91100.0,49.4853,49.4853,49.4504,49.4504,91100.0
2014-05-22 15:20:00,70.72,70.73,70.68,70.68,90500.0,49.4504,49.4574,49.4224,49.4224,90500.0
2014-05-22 15:30:00,70.68,70.7,70.66,70.67,190200.0,49.4224,49.4364,49.4084,49.4154,190200.0
2014-05-22 15:40:00,70.68,70.68,70.58,70.6,694500.0,49.4224,49.4224,49.3525,49.3665,694500.0
2014-05-22 15:50:00,70.6,70.61,70.5,70.55,1065700.0,49.3665,49.3735,49.2965,49.3315,1065700.0
2014-05-23 09:30:00,70.64,70.94,70.62,70.88,244800.0,49.3944,49.6042,49.3804,49.5622,244800.0
2014-05-23 09:40:00,70.88,70.93,70.82,70.87,149300.0,49.5622,49.5972,49.5203,49.5553,149300.0
2014-05-23 09:50:00,70.87,70.89,70.69,70.7,91700.0,49.5553,49.5692,49.4294,49.4364,91700.0
2014-05-23 10:00:00,70.71,70.78,70.68,70.71,77800.0,49.4434,49.4923,49.4224,49.4434,77800.0
2014-05-23 10:10:00,70.72,70.75,70.68,70.69,69900.0,49.4504,49.4713,49.4224,49.4294,69900.0
2014-05-23 10:20:00,70.69,70.75,70.67,70.71,82200.0,49.4294,49.4713,49.4154,49.4434,82200.0
2014-05-23 10:30:00,70.71,70.79,70.71,70.77,68400.0,49.4434,49.4993,49.4434,49.4853,68400.0
2014-05-23 10:40:00,70.78,70.87,70.74,70.86,167900.0,49.4923,49.5553,49.4644,49.5483,167900.0
2014-05-23 10:50:00,70.86,70.87,70.78,70.82,93600.0,49.5483,49.5553,49.4923,49.5203,93600.0
2014-05-23 11:00:00,70.82,70.88,70.79,70.86,249600.0,49.5203,49.5622,49.4993,49.5483,249600.0
2014-05-23 11:10:00,70.86,70.89,70.85,70.89,107800.0,49.5483,49.5692,49.5413,49.5692,107800.0
2014-05-23 11:20:00,70.88,70.88,70.75,70.75,56900.0,49.5622,49.5622,49.4713,49.4713,56900.0
2014-05-23 11:30:00,70.76,70.92,70.75,70.89,152500.0,49.4783,49.5902,49.4713,49.5692,152500.0
2014-05-23 11:40:00,70.9,70.99,70.9,70.97,165600.0,49.5762,49.6392,49.5762,49.6252,165600.0
2014-05-23 11:50:00,70.97,71.0,70.93,70.99,144600.0,49.6252,49.6462,49.5972,49.6392,144600.0
2014-05-23 12:00:00,70.99,71.04,70.99,71.01,44000.0,49.6392,49.6741,49.6392,49.6531,44000.0
2014-05-23 12:10:00,71.01,71.05,71.01,71.04,17700.0,49.6531,49.6811,49.6531,49.6741,17700.0
2014-05-23 12:20:00,71.04,71.07,71.02,71.04,104900.0,49.6741,49.6951,49.6601,49.6741,104900.0
2014-05-23 12:30:00,71.04,71.06,71.03,71.04,24700.0,49.6741,49.6881,49.6671,49.6741,24700.0
2014-05-23 12:40:00,71.04,71.06,71.03,71.03,161000.0,49.6741,49.6881,49.6671,49.6671,161000.0
2014-05-23 12:50:00,71.03,71.04,70.98,70.99,25400.0,49.6671,49.6741,49.6322,49.6392,25400.0
2014-05-23 13:00:00,70.99,70.99,70.91,70.91,32700.0,49.6392,49.6392,49.5832,49.5832,32700.0
2014-05-23 13:10:00,70.91,70.92,70.85,70.85,23900.0,49.5832,49.5902,49.5413,49.5413,23900.0
2014-05-23 13:20:00,70.85,70.92,70.85,70.91,52700.0,49.5413,49.5902,49.5413,49.5832,52700.0
2014-05-23 13:30:00,70.91,70.94,70.9,70.94,40800.0,49.5832,49.6042,49.5762,49.6042,40800.0
2014-05-23 13:40:00,70.94,70.97,70.9,70.97,38800.0,49.6042,49.6252,49.5762,49.6252,38800.0
2014-05-23 13:50:00,70.97,70.97,70.93,70.96,55400.0,49.6252,49.6252,49.5972,49.6182,55400.0
2014-05-23 14:00:00,70.96,70.98,70.95,70.95,27500.0,49.6182,49.6322,49.6112,49.6112,27500.0
2014-05-23 14:10:00,70.96,70.98,70.95,70.97,51000.0,49.6182,49.6322,49.6112,49.6252,51000.0
2014-05-23 14:20:00,70.97,71.04,70.96,71.03,38400.0,49.6252,49.6741,49.6182,49.6671,38400.0
2014-05-23 14:30:00,71.03,71.05,71.02,71.04,74800.0,49.6671,49.6811,49.6601,49.6741,74800.0
2014-05-23 14:40:00,71.04,71.05,71.03,71.03,47200.0,49.6741,49.6811,49.6671,49.6671,47200.0
2014-05-23 14:50:00,71.02,71.04,70.99,70.99,66400.0,49.6601,49.6741,49.6392,49.6392,66400.0
2014-05-23 15:00:00,70.99,71.02,70.98,71.01,37700.0,49.6392,49.6601,49.6322,49.6531,37700.0
2014-05-23 15:10:00,71.02,71.05,71.01,71.03,63300.0,49.6601,49.6811,49.6531,49.6671,63300.0
2014-05-23 15:20:00,71.03,71.05,71.02,71.04,253100.0,49.6671,49.6811,49.6601,49.6741,253100.0
2014-05-23 15:30:00,71.04,71.06,71.0,71.0,150700.0,49.6741,49.6881,49.6462,49.6462,150700.0
2014-05-23 15:40:00,71.01,71.1,70.98,71.04,268800.0,49.6531,49.7161,49.6322,49.6741,268800.0
2014-05-23 15:50:00,71.05,71.07,71.01,71.06,898400.0,49.6811,49.6951,49.6531,49.6881,898400.0
2014-05-27 09:30:00,71.17,71.49,71.04,71.28,442200.0,49.765,49.9888,49.6741,49.8419,442200.0
2014-05-27 09:40:00,71.3,71.35,71.26,71.34,144700.0,49.8559,49.8909,49.828,49.8839,144700.0
2014-05-27 09:50:00,71.35,71.37,71.28,71.33,110700.0,49.8909,49.9049,49.8419,49.8769,110700.0
2014-05-27 10:00:00,71.33,71.36,71.16,71.16,72200.0,49.8769,49.8979,49.758,49.758,72200.0
2014-05-27 10:10:00,71.16,71.3,71.14,71.26,133800.0,49.758,49.8559,49.7441,49.828,133800.0
2014-05-27 10:20:00,71.26,71.33,71.24,71.27,199600.0,49.828,49.8769,49.814,49.835,199600.0
2014-05-27 10:30:00,71.27,71.32,71.27,71.29,99000.0,49.835,49.8699,49.835,49.8489,99000.0
2014-05-27 10:40:00,71.29,71.35,71.28,71.28,80200.0,49.8489,49.8909,49.8419,49.8419,80200.0
2014-05-27 10:50:00,71.28,71.34,71.27,71.32,77500.0,49.8419,49.8839,49.835,49.8699,77500.0
2014-05-27 11:00:00,71.33,71.36,71.33,71.36,62500.0,49.8769,49.8979,49.8769,49.8979,62500.0
2014-05-27 11:10:00,71.36,71.42,71.36,71.42,173600.0,49.8979,49.9398,49.8979,49.9398,173600.0
2014-05-27 11:20:00,71.42,71.43,71.39,71.4,361500.0,49.9398,49.9468,49.9189,49.9259,361500.0
2014-05-27 11:30:00,71.4,71.42,71.39,71.41,61900.0,49.9259,49.9398,49.9189,49.9328,61900.0
2014-05-27 11:40:00,71.42,71.43,71.37,71.37,47700.0,49.9398,49.9468,49.9049,49.9049,47700.0
2014-05-27 11:50:00,71.38,71.39,71.34,71.37,42600.0,49.9119,49.9189,49.8839,49.9049,42600.0
2014-05-27 12:00:00,71.37,71.37,71.32,71.37,18100.0,49.9049,49.9049,49.8699,49.9049,18100.0
2014-05-27 12:10:00,71.37,71.4,71.36,71.4,21900.0,49.9049,49.9259,49.8979,49.9259,21900.0
2014-05-27 12:20:00,71.4,71.41,71.32,71.34,24900.0,49.9259,49.9328,49.8699,49.8839,24900.0
2014-05-27 12:30:00,71.35,71.36,71.33,71.36,35300.0,49.8909,49.8979,49.8769,49.8979,35300.0
2014-05-27 12:40:00,71.36,71.45,71.32,71.45,226500.0,49.8979,49.9608,49.8699,49.9608,226500.0
2014-05-27 12:50:00,71.45,71.5,71.43,71.49,256500.0,49.9608,49.9958,49.9468,49.9888,256500.0
2014-05-27 13:00:00,71.49,71.52,71.49,71.51,373400.0,49.9888,50.0098,49.9888,50.0028,373400.0
2014-05-27 13:10:00,71.51,71.55,71.49,71.53,259300.0,50.0028,50.0307,49.9888,50.0168,259300.0
2014-05-27 13:20:00,71.53,71.53,71.51,71.51,49000.0,50.0168,50.0168,50.0028,50.0028,49000.0
2014-05-27 13:30:00,71.52,71.54,71.49,71.52,54100.0,50.0098,50.0237,49.9888,50.0098,54100.0
2014-05-27 13:40:00,71.51,71.57,71.51,71.52,171700.0,50.0028,50.0447,50.0028,50.0098,171700.0
2014-05-27 13:50:00,71.52,71.56,71.51,71.54,117800.0,50.0098,50.0377,50.0028,50.0237,117800.0
2014-05-27 14:00:00,71.54,71.55,71.53,71.54,41800.0,50.0237,50.0307,50.0168,50.0237,41800.0
2014-05-27 14:10:00,71.54,71.56,71.53,71.54,51700.0,50.0237,50.0377,50.0168,50.0237,51700.0
2014-05-27 14:20:00,71.54,71.54,71.49,71.5,22200.0,50.0237,50.0237,49.9888,49.9958,22200.0
2014-05-27 14:30:00,71.5,71.51,71.48,71.49,28200.0,49.9958,50.0028,49.9818,49.9888,28200.0
2014-05-27 14:40:00,71.49,71.49,71.45,71.45,41400.0,49.9888,49.9888,49.9608,49.9608,41400.0
2014-05-27 14:50:00,71.45,71.49,71.45,71.49,47900.0,49.9608,49.9888,49.9608,49.9888,47900.0
2014-05-27 15:00:00,71.48,71.5,71.47,71.5,48400.0,49.9818,49.9958,49.9748,49.9958,48400.0
2014-05-27 15:10:00,71.5,71.5,71.47,71.48,61900.0,49.9958,49.9958,49.9748,49.9818,61900.0
2014-05-27 15:20:00,71.48,71.51,71.47,71.48,195900.0,49.9818,50.0028,49.9748,49.9818,195900.0
2014-05-27 15:30:00,71.48,71.48,71.44,71.45,135400.0,49.9818,49.9818,49.9538,49.9608,135400.0
2014-05-27 15:40:00,71.46,71.57,71.45,71.56,470700.0,49.9678,50.0447,49.9608,50.0377,470700.0
2014-05-27 15:50:00,71.56,71.56,71.49,71.52,682400.0,50.0377,50.0377,49.9888,50.0098,682400.0
2014-05-28 09:30:00,71.37,71.37,71.03,71.13,555200.0,49.9049,49.9049,49.6671,49.7371,555200.0
2014-05-28 09:40:00,71.12,71.12,70.86,70.93,442900.0,49.7301,49.7301,49.5483,49.5972,442900.0
2014-05-28 09:50:00,70.93,70.98,70.9,70.93,214100.0,49.5972,49.6322,49.5762,49.5972,214100.0
2014-05-28 10:00:00,70.92,70.93,70.89,70.91,265500.0,49.5902,49.5972,49.5692,49.5832,265500.0
2014-05-28 10:10:00,70.91,70.92,70.81,70.85,190800.0,49.5832,49.5902,49.5133,49.5413,190800.0
2014-05-28 10:20:00,70.85,71.01,70.84,71.0,406300.0,49.5413,49.6531,49.5343,49.6462,406300.0
2014-05-28 10:30:00,71.01,71.1,71.0,71.05,157100.0,49.6531,49.7161,49.6462,49.6811,157100.0
2014-05-28 10:40:00,71.05,71.12,71.03,71.09,284000.0,49.6811,49.7301,49.6671,49.7091,284000.0
2014-05-28 10:50:00,71.09,71.14,71.08,71.14,77800.0,49.7091,49.7441,49.7021,49.7441,77800.0
2014-05-28 11:00:00,71.14,71.29,71.14,71.27,306400.0,49.7441,49.8489,49.7441,49.835,306400.0
2014-05-28 11:10:00,71.27,71.28,71.24,71.28,346900.0,49.835,49.8419,49.814,49.8419,346900.0
2014-05-28 11:20:00,71.29,71.33,71.27,71.32,83500.0,49.8489,49.8769,49.835,49.8699,83500.0
2014-05-28 11:30:00,71.33,71.35,71.28,71.33,123000.0,49.8769,49.8909,49.8419,49.8769,123000.0
2014-05-28 11:40:00,71.34,71.34,71.24,71.25,103500.0,49.8839,49.8839,49.814,49.821,103500.0
2014-05-28 11:50:00,71.25,71.27,71.22,71.25,125300.0,49.821,49.835,49.8,49.821,125300.0
2014-05-28 12:00:00,71.25,71.31,71.24,71.3,160600.0,49.821,49.8629,49.814,49.8559,160600.0
2014-05-28 12:10:00,71.28,71.28,71.21,71.25,209600.0,49.8419,49.8419,49.793,49.821,209600.0
2014-05-28 12:20:00,71.25,71.29,71.23,71.25,178400.0,49.821,49.8489,49.807,49.821,178400.0
2014-05-28 12:30:00,71.25,71.26,71.2,71.23,63500.0,49.821,49.828,49.786,49.807,63500.0
2014-05-28 12:40:00,71.23,71.23,71.19,71.21,52000.0,49.807,49.807,49.779,49.793,52000.0
2014-05-28 12:50:00,71.21,71.21,71.16,71.17,68000.0,49.793,49.793,49.758,49.765,68000.0
2014-05-28 13:00:00,71.17,71.18,71.13,71.13,32100.0,49.765,49.772,49.7371,49.7371,32100.0
2014-05-28 13:10:00,71.14,71.15,71.09,71.1,57200.0,49.7441,49.751,49.7091,49.7161,57200.0
2014-05-28 13:20:00,71.1,71.14,71.09,71.13,55400.0,49.7161,49.7441,49.7091,49.7371,55400.0
2014-05-28 13:30:00,71.13,71.17,71.12,71.13,53100.0,49.7371,49.765,49.7301,49.7371,53100.0
2014-05-28 13:40:00,71.13,71.13,71.11,71.12,41400.0,49.7371,49.7371,49.7231,49.7301,41400.0
2014-05-28 13:50:00,71.13,71.19,71.12,71.19,90300.0,49.7371,49.779,49.7301,49.779,90300.0
2014-05-28 14:00:00,71.19,71.22,71.18,71.2,76600.0,49.779,49.8,49.772,49.786,76600.0
2014-05-28 14:10:00,71.19,71.23,71.16,71.23,136700.0,49.779,49.807,49.758,49.807,136700.0
2014-05-28 14:20:00,71.22,71.28,71.21,71.24,134100.0,49.8,49.8419,49.793,49.814,134100.0
2014-05-28 14:30:00,71.25,71.27,71.23,71.27,24400.0,49.821,49.835,49.807,49.835,24400.0
2014-05-28 14:40:00,71.26,71.29,71.24,71.29,41700.0,49.828,49.8489,49.814,49.8489,41700.0
2014-05-28 14:50:00,71.28,71.29,71.27,71.28,36700.0,49.8419,49.8489,49.835,49.8419,36700.0
2014-05-28 15:00:00,71.29,71.31,71.28,71.28,63800.0,49.8489,49.8629,49.8419,49.8419,63800.0
2014-05-28 15:10:00,71.28,71.32,71.28,71.29,63000.0,49.8419,49.8699,49.8419,49.8489,63000.0
2014-05-28 15:20:00,71.3,71.32,71.25,71.26,126000.0,49.8559,49.8699,49.821,49.828,126000.0
2014-05-28 15:30:00,71.26,71.29,71.26,71.27,118200.0,49.828,49.8489,49.828,49.835,118200.0
2014-05-28 15:40:00,71.27,71.3,71.27,71.27,208800.0,49.835,49.8559,49.835,49.835,208800.0
2014-05-28 15:50:00,71.28,71.28,71.18,71.22,749300.0,49.8419,49.8419,49.772,49.8,749300.0
2014-05-29 09:30:00,71.39,71.39,71.23,71.28,272000.0,49.9189,49.9189,49.807,49.8419,272000.0
2014-05-29 09:40:00,71.28,71.3,71.16,71.27,208100.0,49.8419,49.8559,49.758,49.835,208100.0
2014-05-29 09:50:00,71.28,71.34,71.18,71.2,110000.0,49.8419,49.8839,49.772,49.786,110000.0
2014-05-29 10:00:00,71.2,71.22,71.08,71.12,118000.0,49.786,49.8,49.7021,49.7301,118000.0
2014-05-29 10:10:00,71.13,71.15,71.07,71.12,90700.0,49.7371,49.751,49.6951,49.7301,90700.0
2014-05-29 10:20:00,71.13,71.19,71.11,71.16,119700.0,49.7371,49.779,49.7231,49.758,119700.0
2014-05-29 10:30:00,71.15,71.2,71.13,71.17,99000.0,49.751,49.786,49.7371,49.765,99000.0
2014-05-29 10:40:00,71.17,71.31,71.13,71.29,58000.0,49.765,49.8629,49.7371,49.8489,58000.0
2014-05-29 10:50:00,71.29,71.36,71.29,71.31,74700.0,49.8489,49.8979,49.8489,49.8629,74700.0
2014-05-29 11:00:00,71.31,71.39,71.27,71.39,215000.0,49.8629,49.9189,49.835,49.9189,215000.0
2014-05-29 11:10:00,71.38,71.39,71.32,71.33,43700.0,49.9119,49.9189,49.8699,49.8769,43700.0
2014-05-29 11:20:00,71.33,71.36,71.31,71.34,39400.0,49.8769,49.8979,49.8629,49.8839,39400.0
2014-05-29 11:30:00,71.34,71.36,71.32,71.35,26500.0,49.8839,49.8979,49.8699,49.8909,26500.0
2014-05-29 11:40:00,71.34,71.35,71.31,71.31,27200.0,49.8839,49.8909,49.8629,49.8629,27200.0
2014-05-29 11:50:00,71.32,71.32,71.26,71.27,67100.0,49.8699,49.8699,49.828,49.835,67100.0
2014-05-29 12:00:00,71.27,71.3,71.26,71.26,73500.0,49.835,49.8559,49.828,49.828,73500.0
2014-05-29 12:10:00,71.26,71.28,71.26,71.27,45700.0,49.828,49.8419,49.828,49.835,45700.0
2014-05-29 12:20:00,71.26,71.28,71.24,71.26,46700.0,49.828,49.8419,49.814,49.828,46700.0
2014-05-29 12:30:00,71.26,71.28,71.24,71.27,41900.0,49.828,49.8419,49.814,49.835,41900.0
2014-05-29 12:40:00,71.27,71.3,71.26,71.29,51100.0,49.835,49.8559,49.828,49.8489,51100.0
2014-05-29 12:50:00,71.3,71.3,71.27,71.28,24400.0,49.8559,49.8559,49.835,49.8419,24400.0
2014-05-29 13:00:00,71.27,71.31,71.27,71.31,85500.0,49.835,49.8629,49.835,49.8629,85500.0
2014-05-29 13:10:00,71.31,71.31,71.29,71.3,20500.0,49.8629,49.8629,49.8489,49.8559,20500.0
2014-05-29 13:20:00,71.29,71.3,71.25,71.25,141600.0,49.8489,49.8559,49.821,49.821,141600.0
2014-05-29 13:30:00,71.26,71.26,71.21,71.23,145800.0,49.828,49.828,49.793,49.807,145800.0
2014-05-29 13:40:00,71.23,71.27,71.22,71.27,91200.0,49.807,49.835,49.8,49.835,91200.0
2014-05-29 13:50:00,71.27,71.27,71.23,71.24,107300.0,49.835,49.835,49.807,49.814,107300.0
2014-05-29 14:00:00,71.25,71.29,71.24,71.28,66300.0,49.821,49.8489,49.814,49.8419,66300.0
2014-05-29 14:10:00,71.28,71.29,71.26,71.29,31800.0,49.8419,49.8489,49.828,49.8489,31800.0
2014-05-29 14:20:00,71.28,71.3,71.27,71.3,43400.0,49.8419,49.8559,49.835,49.8559,43400.0
2014-05-29 14:30:00,71.3,71.35,71.27,71.34,102000.0,49.8559,49.8909,49.835,49.8839,102000.0
2014-05-29 14:40:00,71.35,71.35,71.31,71.31,69600.0,49.8909,49.8909,49.8629,49.8629,69600.0
2014-05-29 14:50:00,71.32,71.34,71.31,71.33,48700.0,49.8699,49.8839,49.8629,49.8769,48700.0
2014-05-29 15:00:00,71.33,71.35,71.31,71.33,95800.0,49.8769,49.8909,49.8629,49.8769,95800.0
2014-05-29 15:10:00,71.34,71.34,71.29,71.31,136200.0,49.8839,49.8839,49.8489,49.8629,136200.0
2014-05-29 15:20:00,71.31,71.35,71.3,71.35,62900.0,49.8629,49.8909,49.8559,49.8909,62900.0
2014-05-29 15:30:00,71.34,71.36,71.32,71.32,90200.0,49.8839,49.8979,49.8699,49.8699,90200.0
2014-05-29 15:40:00,71.33,71.33,71.3,71.32,232500.0,49.8769,49.8769,49.8559,49.8699,232500.0
2014-05-29 15:50:00,71.32,71.37,71.32,71.33,477500.0,49.8699,49.9049,49.8699,49.8769,477500.0
2014-05-30 09:30:00,71.22,71.41,71.21,71.29,888800.0,49.8,49.9328,49.793,49.8489,888800.0
2014-05-30 09:40:00,71.29,71.4,71.22,71.4,677000.0,49.8489,49.9259,49.8,49.9259,677000.0
2014-05-30 09:50:00,71.4,71.53,71.4,71.44,189800.0,49.9259,50.0168,49.9259,49.9538,189800.0
2014-05-30 10:00:00,71.43,71.61,71.43,71.61,140600.0,49.9468,50.0727,49.9468,50.0727,140600.0
2014-05-30 10:10:00,71.6,71.6,71.55,71.57,165200.0,50.0657,50.0657,50.0307,50.0447,165200.0
2014-05-30 10:20:00,71.57,71.66,71.52,71.6,224800.0,50.0447,50.1077,50.0098,50.0657,224800.0
2014-05-30 10:30:00,71.6,71.61,71.57,71.58,123900.0,50.0657,50.0727,50.0447,50.0517,123900.0
2014-05-30 10:40:00,71.58,71.66,71.58,71.64,190600.0,50.0517,50.1077,50.0517,50.0937,190600.0
2014-05-30 10:50:00,71.64,71.66,71.59,71.64,84800.0,50.0937,50.1077,50.0587,50.0937,84800.0
2014-05-30 11:00:00,71.63,71.65,71.57,71.6,140800.0,50.0867,50.1007,50.0447,50.0657,140800.0
2014-05-30 11:10:00,71.59,71.65,71.59,71.61,94900.0,50.0587,50.1007,50.0587,50.0727,94900.0
2014-05-30 11:20:00,71.61,71.62,71.56,71.58,79700.0,50.0727,50.0797,50.0377,50.0517,79700.0
2014-05-30 11:30:00,71.58,71.63,71.56,71.59,132300.0,50.0517,50.0867,50.0377,50.0587,132300.0
2014-05-30 11:40:00,71.59,71.65,71.57,71.63,100200.0,50.0587,50.1007,50.0447,50.0867,100200.0
2014-05-30 11:50:00,71.63,71.64,71.56,71.61,93900.0,50.0867,50.0937,50.0377,50.0727,93900.0
2014-05-30 12:00:00,71.61,71.61,71.57,71.57,39100.0,50.0727,50.0727,50.0447,50.0447,39100.0
2014-05-30 12:10:00,71.57,71.62,71.55,71.61,41000.0,50.0447,50.0797,50.0307,50.0727,41000.0
2014-05-30 12:20:00,71.62,71.66,71.61,71.63,50900.0,50.0797,50.1077,50.0727,50.0867,50900.0
2014-05-30 12:30:00,71.64,71.65,71.59,71.59,143800.0,50.0937,50.1007,50.0587,50.0587,143800.0
2014-05-30 12:40:00,71.59,71.59,71.57,71.58,23200.0,50.0587,50.0587,50.0447,50.0517,23200.0
2014-05-30 12:50:00,71.58,71.62,71.55,71.57,101900.0,50.0517,50.0797,50.0307,50.0447,101900.0
2014-05-30 13:00:00,71.57,71.62,71.56,71.62,32500.0,50.0447,50.0797,50.0377,50.0797,32500.0
2014-05-30 13:10:00,71.61,71.63,71.59,71.61,79100.0,50.0727,50.0867,50.0587,50.0727,79100.0
2014-05-30 13:20:00,71.6,71.62,71.56,71.57,61800.0,50.0657,50.0797,50.0377,50.0447,61800.0
2014-05-30 13:30:00,71.57,71.59,71.54,71.55,74600.0,50.0447,50.0587,50.0237,50.0307,74600.0
2014-05-30 13:40:00,71.56,71.59,71.55,71.57,248900.0,50.0377,50.0587,50.0307,50.0447,248900.0
2014-05-30 13:50:00,71.57,71.64,71.57,71.63,143000.0,50.0447,50.0937,50.0447,50.0867,143000.0
2014-05-30 14:00:00,71.63,71.71,71.62,71.7,128300.0,50.0867,50.1426,50.0797,50.1356,128300.0
2014-05-30 14:10:00,71.7,71.71,71.66,71.7,117900.0,50.1356,50.1426,50.1077,50.1356,117900.0
2014-05-30 14:20:00,71.7,71.71,71.68,71.7,132800.0,50.1356,50.1426,50.1216,50.1356,132800.0
2014-05-30 14:30:00,71.7,71.71,71.65,71.7,255300.0,50.1356,50.1426,50.1007,50.1356,255300.0
2014-05-30 14:40:00,71.7,71.7,71.66,71.67,279200.0,50.1356,50.1356,50.1077,50.1146,279200.0
2014-05-30 14:50:00,71.67,71.68,71.62,71.63,381100.0,50.1146,50.1216,50.0797,50.0867,381100.0
2014-05-30 15:00:00,71.63,71.63,71.56,71.59,82800.0,50.0867,50.0867,50.0377,50.0587,82800.0
2014-05-30 15:10:00,71.59,71.6,71.56,71.56,79000.0,50.0587,50.0657,50.0377,50.0377,79000.0
2014-05-30 15:20:00,71.56,71.59,71.54,71.57,160800.0,50.0377,50.0587,50.0237,50.0447,160800.0
2014-05-30 15:30:00,71.56,71.62,71.56,71.58,358200.0,50.0377,50.0797,50.0377,50.0517,358200.0
2014-05-30 15:40:00,71.58,71.72,71.55,71.71,759500.0,50.0517,50.1496,50.0307,50.1426,759500.0
2014-05-30 15:50:00,71.72,71.75,71.65,71.67,2940500.0,50.1496,50.1706,50.1007,50.1146,2940500.0
2014-06-02 09:30:00,71.67,71.8,71.61,71.8,278200.0,50.1146,50.2056,50.0727,50.2056,278200.0
2014-06-02 09:40:00,71.79,71.85,71.7,71.7,837700.0,50.1986,50.2405,50.1356,50.1356,837700.0
2014-06-02 09:50:00,71.69,71.77,71.68,71.68,245800.0,50.1286,50.1846,50.1216,50.1216,245800.0
2014-06-02 10:00:00,71.67,71.71,71.6,71.64,346800.0,50.1146,50.1426,50.0657,50.0937,346800.0
2014-06-02 10:10:00,71.64,71.69,71.59,71.63,316800.0,50.0937,50.1286,50.0587,50.0867,316800.0
2014-06-02 10:20:00,71.63,71.63,71.51,71.6,216700.0,50.0867,50.0867,50.0028,50.0657,216700.0
2014-06-02 10:30:00,71.61,71.64,71.54,71.59,69400.0,50.0727,50.0937,50.0237,50.0587,69400.0
2014-06-02 10:40:00,71.59,71.59,71.52,71.53,112600.0,50.0587,50.0587,50.0098,50.0168,112600.0
2014-06-02 10:50:00,71.53,71.59,71.51,71.59,121900.0,50.0168,50.0587,50.0028,50.0587,121900.0
2014-06-02 11:00:00,71.59,71.73,71.57,71.72,165200.0,50.0587,50.1566,50.0447,50.1496,165200.0
2014-06-02 11:10:00,71.72,71.72,71.67,71.67,100500.0,50.1496,50.1496,50.1146,50.1146,100500.0
2014-06-02 11:20:00,71.67,71.69,71.66,71.67,189700.0,50.1146,50.1286,50.1077,50.1146,189700.0
2014-06-02 11:30:00,71.67,71.68,71.6,71.61,182200.0,50.1146,50.1216,50.0657,50.0727,182200.0
2014-06-02 11:40:00,71.61,71.66,71.59,71.63,131700.0,50.0727,50.1077,50.0587,50.0867,131700.0
2014-06-02 11:50:00,71.63,71.67,71.62,71.67,89800.0,50.0867,50.1146,50.0797,50.1146,89800.0
2014-06-02 12:00:00,71.67,71.67,71.63,71.64,39600.0,50.1146,50.1146,50.0867,50.0937,39600.0
2014-06-02 12:10:00,71.64,71.64,71.61,71.61,104000.0,50.0937,50.0937,50.0727,50.0727,104000.0
2014-06-02 12:20:00,71.6,71.65,71.6,71.64,123400.0,50.0657,50.1007,50.0657,50.0937,123400.0
2014-06-02 12:30:00,71.64,71.67,71.63,71.67,50000.0,50.0937,50.1146,50.0867,50.1146,50000.0
2014-06-02 12:40:00,71.67,71.71,71.66,71.7,44200.0,50.1146,50.1426,50.1077,50.1356,44200.0
2014-06-02 12:50:00,71.7,71.75,71.69,71.75,58700.0,50.1356,50.1706,50.1286,50.1706,58700.0
2014-06-02 13:00:00,71.74,71.74,71.69,71.71,32200.0,50.1636,50.1636,50.1286,50.1426,32200.0
2014-06-02 13:10:00,71.71,71.73,71.7,71.73,33400.0,50.1426,50.1566,50.1356,50.1566,33400.0
2014-06-02 13:20:00,71.72,71.8,71.71,71.78,65000.0,50.1496,50.2056,50.1426,50.1916,65000.0
2014-06-02 13:30:00,71.78,71.84,71.77,71.84,43500.0,50.1916,50.2335,50.1846,50.2335,43500.0
2014-06-02 13:40:00,71.84,71.84,71.8,71.81,111900.0,50.2335,50.2335,50.2056,50.2125,111900.0
2014-06-02 13:50:00,71.81,71.85,71.81,71.85,33200.0,50.2125,50.2405,50.2125,50.2405,33200.0
2014-06-02 14:00:00,71.85,71.9,71.84,71.89,65200.0,50.2405,50.2755,50.2335,50.2685,65200.0
2014-06-02 14:10:00,71.88,71.94,71.88,71.89,102500.0,50.2615,50.3034,50.2615,50.2685,102500.0
2014-06-02 14:20:00,71.89,71.92,71.88,71.91,49100.0,50.2685,50.2895,50.2615,50.2825,49100.0
2014-06-02 14:30:00,71.91,71.92,71.88,71.89,32000.0,50.2825,50.2895,50.2615,50.2685,32000.0
2014-06-02 14:40:00,71.88,71.89,71.77,71.78,86000.0,50.2615,50.2685,50.1846,50.1916,86000.0
2014-06-02 14:50:00,71.78,71.82,71.76,71.77,71900.0,50.1916,50.2195,50.1776,50.1846,71900.0
2014-06-02 15:00:00,71.76,71.77,71.72,71.75,105100.0,50.1776,50.1846,50.1496,50.1706,105100.0
2014-06-02 15:10:00,71.74,71.79,71.72,71.78,96800.0,50.1636,50.1986,50.1496,50.1916,96800.0
2014-06-02 15:20:00,71.79,71.79,71.74,71.74,45800.0,50.1986,50.1986,50.1636,50.1636,45800.0
2014-06-02 15:30:00,71.75,71.81,71.74,71.76,257100.0,50.1706,50.2125,50.1636,50.1776,257100.0
2014-06-02 15:40:00,71.76,71.79,71.72,71.78,236000.0,50.1776,50.1986,50.1496,50.1916,236000.0
2014-06-02 15:50:00,71.78,71.8,71.74,71.8,1652100.0,50.1916,50.2056,50.1636,50.2056,1652100.0
2014-06-03 09:30:00,71.69,71.69,71.48,71.52,181400.0,50.1286,50.1286,49.9818,50.0098,181400.0
2014-06-03 09:40:00,71.51,71.55,71.49,71.52,134000.0,50.0028,50.0307,49.9888,50.0098,134000.0
2014-06-03 09:50:00,71.51,71.65,71.51,71.64,793700.0,50.0028,50.1007,50.0028,50.0937,793700.0
2014-06-03 10:00:00,71.65,71.71,71.59,71.67,247500.0,50.1007,50.1426,50.0587,50.1146,247500.0
2014-06-03 10:10:00,71.66,71.67,71.58,71.59,105200.0,50.1077,50.1146,50.0517,50.0587,105200.0
2014-06-03 10:20:00,71.58,71.64,71.55,71.61,160500.0,50.0517,50.0937,50.0307,50.0727,160500.0
2014-06-03 10:30:00,71.62,71.7,71.61,71.68,81000.0,50.0797,50.1356,50.0727,50.1216,81000.0
2014-06-03 10:40:00,71.69,71.69,71.57,71.61,216800.0,50.1286,50.1286,50.0447,50.0727,216800.0
2014-06-03 10:50:00,71.62,71.68,71.61,71.67,71800.0,50.0797,50.1216,50.0727,50.1146,71800.0
2014-06-03 11:00:00,71.67,71.75,71.64,71.74,111500.0,50.1146,50.1706,50.0937,50.1636,111500.0
2014-06-03 11:10:00,71.74,71.76,71.66,71.71,89600.0,50.1636,50.1776,50.1077,50.1426,89600.0
2014-06-03 11:20:00,71.71,71.71,71.66,71.69,39900.0,50.1426,50.1426,50.1077,50.1286,39900.0
2014-06-03 11:30:00,71.67,71.73,71.65,71.68,48300.0,50.1146,50.1566,50.1007,50.1216,48300.0
2014-06-03 11:40:00,71.68,71.69,71.63,71.69,59600.0,50.1216,50.1286,50.0867,50.1286,59600.0
2014-06-03 11:50:00,71.69,71.73,71.69,71.71,64300.0,50.1286,50.1566,50.1286,50.1426,64300.0
2014-06-03 12:00:00,71.7,71.73,71.69,71.71,39500.0,50.1356,50.1566,50.1286,50.1426,39500.0
2014-06-03 12:10:00,71.7,71.76,71.69,71.75,28600.0,50.1356,50.1776,50.1286,50.1706,28600.0
2014-06-03 12:20:00,71.75,71.76,71.73,71.73,34800.0,50.1706,50.1776,50.1566,50.1566,34800.0
2014-06-03 12:30:00,71.73,71.73,71.7,71.7,23300.0,50.1566,50.1566,50.1356,50.1356,23300.0
2014-06-03 12:40:00,71.7,71.72,71.69,71.72,10600.0,50.1356,50.1496,50.1286,50.1496,10600.0
2014-06-03 12:50:00,71.71,71.72,71.7,71.7,11600.0,50.1426,50.1496,50.1356,50.1356,11600.0
2014-06-03 13:00:00,71.7,71.73,71.69,71.73,20500.0,50.1356,50.1566,50.1286,50.1566,20500.0
2014-06-03 13:10:00,71.73,71.74,71.7,71.7,21600.0,50.1566,50.1636,50.1356,50.1356,21600.0
2014-06-03 13:20:00,71.71,71.73,71.7,71.72,39600.0,50.1426,50.1566,50.1356,50.1496,39600.0
2014-06-03 13:30:00,71.72,71.73,71.69,71.71,45600.0,50.1496,50.1566,50.1286,50.1426,45600.0
2014-06-03 13:40:00,71.7,71.7,71.69,71.7,17000.0,50.1356,50.1356,50.1286,50.1356,17000.0
2014-06-03 13:50:00,71.7,71.7,71.67,71.67,18100.0,50.1356,50.1356,50.1146,50.1146,18100.0
2014-06-03 14:00:00,71.67,71.68,71.65,71.66,28400.0,50.1146,50.1216,50.1007,50.1077,28400.0
2014-06-03 14:10:00,71.66,71.66,71.61,71.62,55100.0,50.1077,50.1077,50.0727,50.0797,55100.0
2014-06-03 14:20:00,71.63,71.65,71.62,71.63,17200.0,50.0867,50.1007,50.0797,50.0867,17200.0
2014-06-03 14:30:00,71.63,71.65,71.61,71.65,38400.0,50.0867,50.1007,50.0727,50.1007,38400.0
2014-06-03 14:40:00,71.65,71.68,71.63,71.63,68300.0,50.1007,50.1216,50.0867,50.0867,68300.0
2014-06-03 14:50:00,71.64,71.66,71.62,71.64,38900.0,50.0937,50.1077,50.0797,50.0937,38900.0
2014-06-03 15:00:00,71.63,71.63,71.6,71.61,83200.0,50.0867,50.0867,50.0657,50.0727,83200.0
2014-06-03 15:10:00,71.62,71.65,71.61,71.65,108900.0,50.0797,50.1007,50.0727,50.1007,108900.0
2014-06-03 15:20:00,71.64,71.65,71.63,71.63,84000.0,50.0937,50.1007,50.0867,50.0867,84000.0
2014-06-03 15:30:00,71.64,71.65,71.62,71.65,129500.0,50.0937,50.1007,50.0797,50.1007,129500.0
2014-06-03 15:40:00,71.65,71.69,71.64,71.67,137100.0,50.1007,50.1286,50.0937,50.1146,137100.0
2014-06-03 15:50:00,71.67,71.71,71.67,71.7,545500.0,50.1146,50.1426,50.1146,50.1356,545500.0
2014-06-04 09:30:00,71.73,71.78,71.54,71.6,340300.0,50.1566,50.1916,50.0237,50.0657,340300.0
2014-06-04 09:40:00,71.57,71.62,71.48,71.62,165000.0,50.0447,50.0797,49.9818,50.0797,165000.0
2014-06-04 09:50:00,71.62,71.62,71.45,71.54,100000.0,50.0797,50.0797,49.9608,50.0237,100000.0
2014-06-04 10:00:00,71.53,71.61,71.52,71.53,229800.0,50.0168,50.0727,50.0098,50.0168,229800.0
2014-06-04 10:10:00,71.53,71.57,71.52,71.55,266700.0,50.0168,50.0447,50.0098,50.0307,266700.0
2014-06-04 10:20:00,71.55,71.55,71.52,71.53,244100.0,50.0307,50.0307,50.0098,50.0168,244100.0
2014-06-04 10:30:00,71.53,71.58,71.53,71.58,153000.0,50.0168,50.0517,50.0168,50.0517,153000.0
2014-06-04 10:40:00,71.57,71.59,71.53,71.58,48200.0,50.0447,50.0587,50.0168,50.0517,48200.0
2014-06-04 10:50:00,71.59,71.62,71.57,71.6,75500.0,50.0587,50.0797,50.0447,50.0657,75500.0
2014-06-04 11:00:00,71.6,71.64,71.58,71.61,57900.0,50.0657,50.0937,50.0517,50.0727,57900.0
2014-06-04 11:10:00,71.61,71.63,71.59,71.59,36200.0,50.0727,50.0867,50.0587,50.0587,36200.0
2014-06-04 11:20:00,71.59,71.64,71.56,71.63,55500.0,50.0587,50.0937,50.0377,50.0867,55500.0
2014-06-04 11:30:00,71.63,71.63,71.55,71.55,44800.0,50.0867,50.0867,50.0307,50.0307,44800.0
2014-06-04 11:40:00,71.56,71.59,71.56,71.58,16900.0,50.0377,50.0587,50.0377,50.0517,16900.0
2014-06-04 11:50:00,71.58,71.6,71.55,71.59,23300.0,50.0517,50.0657,50.0307,50.0587,23300.0
2014-06-04 12:00:00,71.58,71.63,71.58,71.62,59700.0,50.0517,50.0867,50.0517,50.0797,59700.0
2014-06-04 12:10:00,71.62,71.62,71.58,71.59,64700.0,50.0797,50.0797,50.0517,50.0587,64700.0
2014-06-04 12:20:00,71.59,71.59,71.55,71.58,69200.0,50.0587,50.0587,50.0307,50.0517,69200.0
2014-06-04 12:30:00,71.58,71.61,71.56,71.59,51900.0,50.0517,50.0727,50.0377,50.0587,51900.0
2014-06-04 12:40:00,71.59,71.65,71.59,71.63,34600.0,50.0587,50.1007,50.0587,50.0867,34600.0
2014-06-04 12:50:00,71.63,71.7,71.62,71.68,103100.0,50.0867,50.1356,50.0797,50.1216,103100.0
2014-06-04 13:00:00,71.69,71.72,71.67,71.68,150200.0,50.1286,50.1496,50.1146,50.1216,150200.0
2014-06-04 13:10:00,71.68,71.72,71.67,71.7,194700.0,50.1216,50.1496,50.1146,50.1356,194700.0
2014-06-04 13:20:00,71.7,71.73,71.68,71.71,172600.0,50.1356,50.1566,50.1216,50.1426,172600.0
2014-06-04 13:30:00,71.72,71.74,71.72,71.73,92300.0,50.1496,50.1636,50.1496,50.1566,92300.0
2014-06-04 13:40:00,71.73,71.75,71.72,71.74,139100.0,50.1566,50.1706,50.1496,50.1636,139100.0
2014-06-04 13:50:00,71.74,71.76,71.72,71.74,135300.0,50.1636,50.1776,50.1496,50.1636,135300.0
2014-06-04 14:00:00,71.75,71.76,71.73,71.75,110400.0,50.1706,50.1776,50.1566,50.1706,110400.0
2014-06-04 14:10:00,71.74,71.76,71.74,71.75,69600.0,50.1636,50.1776,50.1636,50.1706,69600.0
2014-06-04 14:20:00,71.75,71.75,71.71,71.74,217800.0,50.1706,50.1706,50.1426,50.1636,217800.0
2014-06-04 14:30:00,71.73,71.76,71.73,71.75,73300.0,50.1566,50.1776,50.1566,50.1706,73300.0
2014-06-04 14:40:00,71.75,71.75,71.72,71.75,211500.0,50.1706,50.1706,50.1496,50.1706,211500.0
2014-06-04 14:50:00,71.74,71.76,71.73,71.76,170600.0,50.1636,50.1776,50.1566,50.1776,170600.0
2014-06-04 15:00:00,71.75,71.77,71.74,71.75,126200.0,50.1706,50.1846,50.1636,50.1706,126200.0
2014-06-04 15:10:00,71.75,71.78,71.74,71.75,135000.0,50.1706,50.1916,50.1636,50.1706,135000.0
2014-06-04 15:20:00,71.75,71.77,71.74,71.75,124400.0,50.1706,50.1846,50.1636,50.1706,124400.0
2014-06-04 15:30:00,71.75,71.77,71.74,71.76,153400.0,50.1706,50.1846,50.1636,50.1776,153400.0
2014-06-04 15:40:00,71.76,71.87,71.75,71.86,478600.0,50.1776,50.2545,50.1706,50.2475,478600.0
2014-06-04 15:50:00,71.87,71.96,71.74,71.75,3664000.0,50.2545,50.3174,50.1636,50.1706,3664000.0
2014-06-05 09:30:00,71.75,72.03,71.75,71.96,276300.0,50.1706,50.3664,50.1706,50.3174,276300.0
2014-06-05 09:40:00,71.95,72.03,71.91,71.98,239500.0,50.3104,50.3664,50.2825,50.3314,239500.0
2014-06-05 09:50:00,71.99,71.99,71.79,71.85,122100.0,50.3384,50.3384,50.1986,50.2405,122100.0
2014-06-05 10:00:00,71.85,71.86,71.7,71.73,141900.0,50.2405,50.2475,50.1356,50.1566,141900.0
2014-06-05 10:10:00,71.73,71.74,71.68,71.69,213300.0,50.1566,50.1636,50.1216,50.1286,213300.0
2014-06-05 10:20:00,71.69,71.81,71.68,71.81,76200.0,50.1286,50.2125,50.1216,50.2125,76200.0
2014-06-05 10:30:00,71.81,71.89,71.79,71.89,157400.0,50.2125,50.2685,50.1986,50.2685,157400.0
2014-06-05 10:40:00,71.9,72.01,71.89,71.98,210400.0,50.2755,50.3524,50.2685,50.3314,210400.0
2014-06-05 10:50:00,71.99,72.08,71.96,72.07,169200.0,50.3384,50.4013,50.3174,50.3943,169200.0
2014-06-05 11:00:00,72.07,72.12,72.01,72.12,111200.0,50.3943,50.4293,50.3524,50.4293,111200.0
2014-06-05 11:10:00,72.12,72.2,72.11,72.19,398400.0,50.4293,50.4852,50.4223,50.4783,398400.0
2014-06-05 11:20:00,72.18,72.29,72.15,72.29,299500.0,50.4713,50.5482,50.4503,50.5482,299500.0
2014-06-05 11:30:00,72.29,72.43,72.28,72.35,150600.0,50.5482,50.6461,50.5412,50.5901,150600.0
2014-06-05 11:40:00,72.35,72.5,72.34,72.45,124400.0,50.5901,50.695,50.5831,50.6601,124400.0
2014-06-05 11:50:00,72.46,72.49,72.41,72.48,108500.0,50.667,50.688,50.6321,50.681,108500.0
2014-06-05 12:00:00,72.47,72.55,72.47,72.55,144100.0,50.674,50.73,50.674,50.73,144100.0
2014-06-05 12:10:00,72.55,72.57,72.46,72.49,128100.0,50.73,50.744,50.667,50.688,128100.0
2014-06-05 12:20:00,72.49,72.57,72.49,72.57,29100.0,50.688,50.744,50.688,50.744,29100.0
2014-06-05 12:30:00,72.57,72.6,72.53,72.6,113600.0,50.744,50.7649,50.716,50.7649,113600.0
2014-06-05 12:40:00,72.61,72.62,72.5,72.55,182300.0,50.7719,50.7789,50.695,50.73,182300.0
2014-06-05 12:50:00,72.55,72.58,72.54,72.55,31200.0,50.73,50.751,50.723,50.73,31200.0
2014-06-05 13:00:00,72.54,72.58,72.5,72.52,56600.0,50.723,50.751,50.695,50.709,56600.0
2014-06-05 13:10:00,72.53,72.59,72.53,72.58,78900.0,50.716,50.758,50.716,50.751,78900.0
2014-06-05 13:20:00,72.58,72.59,72.51,72.54,97900.0,50.751,50.758,50.702,50.723,97900.0
2014-06-05 13:30:00,72.55,72.59,72.54,72.59,69200.0,50.73,50.758,50.723,50.758,69200.0
2014-06-05 13:40:00,72.58,72.64,72.57,72.61,151900.0,50.751,50.7929,50.744,50.7719,151900.0
2014-06-05 13:50:00,72.61,72.71,72.6,72.71,120100.0,50.7719,50.8419,50.7649,50.8419,120100.0
2014-06-05 14:00:00,72.71,72.71,72.62,72.64,246200.0,50.8419,50.8419,50.7789,50.7929,246200.0
2014-06-05 14:10:00,72.64,72.7,72.62,72.7,144000.0,50.7929,50.8349,50.7789,50.8349,144000.0
2014-06-05 14:20:00,72.7,72.75,72.69,72.72,140300.0,50.8349,50.8698,50.8279,50.8489,140300.0
2014-06-05 14:30:00,72.73,72.77,72.68,72.69,150900.0,50.8558,50.8838,50.8209,50.8279,150900.0
2014-06-05 14:40:00,72.69,72.77,72.69,72.76,123700.0,50.8279,50.8838,50.8279,50.8768,123700.0
2014-06-05 14:50:00,72.76,72.79,72.68,72.7,213000.0,50.8768,50.8978,50.8209,50.8349,213000.0
2014-06-05 15:00:00,72.7,72.75,72.69,72.74,148400.0,50.8349,50.8698,50.8279,50.8628,148400.0
2014-06-05 15:10:00,72.75,72.75,72.72,72.73,93600.0,50.8698,50.8698,50.8489,50.8558,93600.0
2014-06-05 15:20:00,72.73,72.75,72.68,72.7,266400.0,50.8558,50.8698,50.8209,50.8349,266400.0
2014-06-05 15:30:00,72.7,72.8,72.67,72.8,436700.0,50.8349,50.9048,50.8139,50.9048,436700.0
2014-06-05 15:40:00,72.8,72.86,72.79,72.86,758000.0,50.9048,50.9467,50.8978,50.9467,758000.0
2014-06-05 15:50:00,72.86,72.98,72.81,72.91,4514800.0,50.9467,51.0307,50.9118,50.9817,4514800.0
2014-06-06 09:30:00,73.11,73.16,72.79,72.88,351000.0,51.1216,51.1565,50.8978,50.9607,351000.0
2014-06-06 09:40:00,72.88,72.96,72.79,72.86,303700.0,50.9607,51.0167,50.8978,50.9467,303700.0
2014-06-06 09:50:00,72.86,72.86,72.66,72.77,131200.0,50.9467,50.9467,50.8069,50.8838,131200.0
2014-06-06 10:00:00,72.77,72.83,72.72,72.8,294900.0,50.8838,50.9258,50.8489,50.9048,294900.0
2014-06-06 10:10:00,72.8,72.87,72.75,72.85,130200.0,50.9048,50.9537,50.8698,50.9398,130200.0
2014-06-06 10:20:00,72.84,72.87,72.83,72.86,51000.0,50.9328,50.9537,50.9258,50.9467,51000.0
2014-06-06 10:30:00,72.86,72.87,72.81,72.84,131100.0,50.9467,50.9537,50.9118,50.9328,131100.0
2014-06-06 10:40:00,72.84,72.87,72.78,72.87,114400.0,50.9328,50.9537,50.8908,50.9537,114400.0
2014-06-06 10:50:00,72.87,72.95,72.86,72.89,82000.0,50.9537,51.0097,50.9467,50.9677,82000.0
2014-06-06 11:00:00,72.89,72.95,72.88,72.92,97100.0,50.9677,51.0097,50.9607,50.9887,97100.0
2014-06-06 11:10:00,72.92,72.92,72.88,72.88,76400.0,50.9887,50.9887,50.9607,50.9607,76400.0
2014-06-06 11:20:00,72.89,72.89,72.8,72.81,99900.0,50.9677,50.9677,50.9048,50.9118,99900.0
2014-06-06 11:30:00,72.81,72.83,72.8,72.82,64000.0,50.9118,50.9258,50.9048,50.9188,64000.0
2014-06-06 11:40:00,72.81,72.85,72.8,72.8,38600.0,50.9118,50.9398,50.9048,50.9048,38600.0
2014-06-06 11:50:00,72.8,72.83,72.74,72.75,115300.0,50.9048,50.9258,50.8628,50.8698,115300.0
2014-06-06 12:00:00,72.74,72.78,72.71,72.77,86600.0,50.8628,50.8908,50.8419,50.8838,86600.0
2014-06-06 12:10:00,72.78,72.79,72.72,72.73,61000.0,50.8908,50.8978,50.8489,50.8558,61000.0
2014-06-06 12:20:00,72.73,72.75,72.71,72.74,87200.0,50.8558,50.8698,50.8419,50.8628,87200.0
2014-06-06 12:30:00,72.74,72.79,72.72,72.78,24300.0,50.8628,50.8978,50.8489,50.8908,24300.0
2014-06-06 12:40:00,72.78,72.78,72.67,72.7,58100.0,50.8908,50.8908,50.8139,50.8349,58100.0
2014-06-06 12:50:00,72.7,72.72,72.67,72.67,63700.0,50.8349,50.8489,50.8139,50.8139,63700.0
2014-06-06 13:00:00,72.67,72.69,72.65,72.65,68300.0,50.8139,50.8279,50.7999,50.7999,68300.0
2014-06-06 13:10:00,72.66,72.7,72.59,72.7,189600.0,50.8069,50.8349,50.758,50.8349,189600.0
2014-06-06 13:20:00,72.7,72.74,72.68,72.73,44500.0,50.8349,50.8628,50.8209,50.8558,44500.0
2014-06-06 13:30:00,72.73,72.73,72.64,72.68,52100.0,50.8558,50.8558,50.7929,50.8209,52100.0
2014-06-06 13:40:00,72.67,72.68,72.62,72.68,96500.0,50.8139,50.8209,50.7789,50.8209,96500.0
2014-06-06 13:50:00,72.67,72.69,72.64,72.67,216900.0,50.8139,50.8279,50.7929,50.8139,216900.0
2014-06-06 14:00:00,72.67,72.68,72.59,72.62,202100.0,50.8139,50.8209,50.758,50.7789,202100.0
2014-06-06 14:10:00,72.62,72.64,72.6,72.64,52400.0,50.7789,50.7929,50.7649,50.7929,52400.0
2014-06-06 14:20:00,72.63,72.66,72.6,72.66,154100.0,50.7859,50.8069,50.7649,50.8069,154100.0
2014-06-06 14:30:00,72.66,72.66,72.6,72.63,57600.0,50.8069,50.8069,50.7649,50.7859,57600.0
2014-06-06 14:40:00,72.64,72.64,72.58,72.59,88700.0,50.7929,50.7929,50.751,50.758,88700.0
2014-06-06 14:50:00,72.6,72.67,72.58,72.67,229300.0,50.7649,50.8139,50.751,50.8139,229300.0
2014-06-06 15:00:00,72.67,72.69,72.65,72.66,149100.0,50.8139,50.8279,50.7999,50.8069,149100.0
2014-06-06 15:10:00,72.66,72.66,72.6,72.64,73900.0,50.8069,50.8069,50.7649,50.7929,73900.0
2014-06-06 15:20:00,72.64,72.68,72.61,72.68,104200.0,50.7929,50.8209,50.7719,50.8209,104200.0
2014-06-06 15:30:00,72.69,72.73,72.65,72.66,209400.0,50.8279,50.8558,50.7999,50.8069,209400.0
2014-06-06 15:40:00,72.65,72.69,72.62,72.67,193100.0,50.7999,50.8279,50.7789,50.8139,193100.0
2014-06-06 15:50:00,72.67,72.75,72.65,72.74,1483400.0,50.8139,50.8698,50.7999,50.8628,1483400.0
2014-06-09 09:30:00,72.64,72.85,72.58,72.82,131200.0,50.7929,50.9398,50.751,50.9188,131200.0
2014-06-09 09:40:00,72.82,72.94,72.8,72.85,284900.0,50.9188,51.0027,50.9048,50.9398,284900.0
2014-06-09 09:50:00,72.84,72.84,72.71,72.72,66400.0,50.9328,50.9328,50.8419,50.8489,66400.0
2014-06-09 10:00:00,72.73,72.73,72.56,72.56,173800.0,50.8558,50.8558,50.737,50.737,173800.0
2014-06-09 10:10:00,72.56,72.57,72.48,72.5,284700.0,50.737,50.744,50.681,50.695,284700.0
2014-06-09 10:20:00,72.51,72.53,72.4,72.42,166400.0,50.702,50.716,50.6251,50.6391,166400.0
2014-06-09 10:30:00,72.43,72.49,72.4,72.41,210400.0,50.6461,50.688,50.6251,50.6321,210400.0
2014-06-09 10:40:00,72.41,72.42,72.38,72.4,162700.0,50.6321,50.6391,50.6111,50.6251,162700.0
2014-06-09 10:50:00,72.4,72.44,72.37,72.38,149800.0,50.6251,50.6531,50.6041,50.6111,149800.0
2014-06-09 11:00:00,72.39,72.4,72.35,72.36,109700.0,50.6181,50.6251,50.5901,50.5971,109700.0
2014-06-09 11:10:00,72.35,72.36,72.26,72.28,143400.0,50.5901,50.5971,50.5272,50.5412,143400.0
2014-06-09 11:20:00,72.28,72.37,72.28,72.36,138500.0,50.5412,50.6041,50.5412,50.5971,138500.0
2014-06-09 11:30:00,72.36,72.36,72.3,72.33,60000.0,50.5971,50.5971,50.5552,50.5761,60000.0
2014-06-09 11:40:00,72.33,72.39,72.32,72.37,203500.0,50.5761,50.6181,50.5692,50.6041,203500.0
2014-06-09 11:50:00,72.36,72.36,72.28,72.3,134600.0,50.5971,50.5971,50.5412,50.5552,134600.0
2014-06-09 12:00:00,72.3,72.3,72.21,72.22,235700.0,50.5552,50.5552,50.4922,50.4992,235700.0
2014-06-09 12:10:00,72.22,72.24,72.15,72.15,301400.0,50.4992,50.5132,50.4503,50.4503,301400.0
2014-06-09 12:20:00,72.15,72.2,72.13,72.15,207600.0,50.4503,50.4852,50.4363,50.4503,207600.0
2014-06-09 12:30:00,72.15,72.22,72.13,72.2,213600.0,50.4503,50.4992,50.4363,50.4852,213600.0
2014-06-09 12:40:00,72.2,72.21,72.12,72.14,45900.0,50.4852,50.4922,50.4293,50.4433,45900.0
2014-06-09 12:50:00,72.13,72.13,72.02,72.02,220200.0,50.4363,50.4363,50.3594,50.3594,220200.0
2014-06-09 13:00:00,72.02,72.09,72.0,72.08,187300.0,50.3594,50.4083,50.3454,50.4013,187300.0
2014-06-09 13:10:00,72.08,72.14,72.05,72.13,136500.0,50.4013,50.4433,50.3804,50.4363,136500.0
2014-06-09 13:20:00,72.13,72.13,72.06,72.08,130600.0,50.4363,50.4363,50.3874,50.4013,130600.0
2014-06-09 13:30:00,72.08,72.12,72.07,72.11,100400.0,50.4013,50.4293,50.3943,50.4223,100400.0
2014-06-09 13:40:00,72.11,72.12,71.98,72.0,204900.0,50.4223,50.4293,50.3314,50.3454,204900.0
2014-06-09 13:50:00,72.0,72.01,71.96,71.96,78900.0,50.3454,50.3524,50.3174,50.3174,78900.0
2014-06-09 14:00:00,71.96,71.99,71.91,71.98,279700.0,50.3174,50.3384,50.2825,50.3314,279700.0
2014-06-09 14:10:00,71.99,72.0,71.93,71.98,146300.0,50.3384,50.3454,50.2965,50.3314,146300.0
2014-06-09 14:20:00,71.99,72.05,71.98,71.98,120300.0,50.3384,50.3804,50.3314,50.3314,120300.0
2014-06-09 14:30:00,71.98,72.01,71.92,71.94,152200.0,50.3314,50.3524,50.2895,50.3034,152200.0
2014-06-09 14:40:00,71.93,71.99,71.93,71.97,184400.0,50.2965,50.3384,50.2965,50.3244,184400.0
2014-06-09 14:50:00,71.96,71.98,71.93,71.97,177400.0,50.3174,50.3314,50.2965,50.3244,177400.0
2014-06-09 15:00:00,71.97,71.98,71.9,71.9,85900.0,50.3244,50.3314,50.2755,50.2755,85900.0
2014-06-09 15:10:00,71.9,71.98,71.89,71.98,151500.0,50.2755,50.3314,50.2685,50.3314,151500.0
2014-06-09 15:20:00,71.98,72.08,71.97,72.07,299700.0,50.3314,50.4013,50.3244,50.3943,299700.0
2014-06-09 15:30:00,72.08,72.1,72.0,72.02,337600.0,50.4013,50.4153,50.3454,50.3594,337600.0
2014-06-09 15:40:00,72.01,72.04,72.0,72.03,276400.0,50.3524,50.3734,50.3454,50.3664,276400.0
2014-06-09 15:50:00,72.03,72.03,71.95,71.97,886600.0,50.3664,50.3664,50.3104,50.3244,886600.0
2014-06-10 09:30:00,71.8,72.02,71.74,72.0,365000.0,50.2056,50.3594,50.1636,50.3454,365000.0
2014-06-10 09:40:00,72.01,72.03,71.81,71.9,148300.0,50.3524,50.3664,50.2125,50.2755,148300.0
2014-06-10 09:50:00,71.9,71.92,71.74,71.76,124800.0,50.2755,50.2895,50.1636,50.1776,124800.0
2014-06-10 10:00:00,71.76,71.76,71.57,71.6,367500.0,50.1776,50.1776,50.0447,50.0657,367500.0
2014-06-10 10:10:00,71.59,71.74,71.59,71.63,230100.0,50.0587,50.1636,50.0587,50.0867,230100.0
2014-06-10 10:20:00,71.63,71.66,71.57,71.61,301600.0,50.0867,50.1077,50.0447,50.0727,301600.0
2014-06-10 10:30:00,71.62,71.68,71.59,71.59,336900.0,50.0797,50.1216,50.0587,50.0587,336900.0
2014-06-10 10:40:00,71.59,71.63,71.58,71.63,182700.0,50.0587,50.0867,50.0517,50.0867,182700.0
2014-06-10 10:50:00,71.63,71.63,71.58,71.58,146600.0,50.0867,50.0867,50.0517,50.0517,146600.0
2014-06-10 11:00:00,71.59,71.59,71.52,71.53,166600.0,50.0587,50.0587,50.0098,50.0168,166600.0
2014-06-10 11:10:00,71.53,71.53,71.42,71.42,355900.0,50.0168,50.0168,49.9398,49.9398,355900.0
2014-06-10 11:20:00,71.43,71.53,71.42,71.51,205100.0,49.9468,50.0168,49.9398,50.0028,205100.0
2014-06-10 11:30:00,71.51,71.51,71.43,71.44,237100.0,50.0028,50.0028,49.9468,49.9538,237100.0
2014-06-10 11:40:00,71.44,71.44,71.38,71.4,171800.0,49.9538,49.9538,49.9119,49.9259,171800.0
2014-06-10 11:50:00,71.41,71.41,71.31,71.33,184000.0,49.9328,49.9328,49.8629,49.8769,184000.0
2014-06-10 12:00:00,71.33,71.37,71.31,71.33,238400.0,49.8769,49.9049,49.8629,49.8769,238400.0
2014-06-10 12:10:00,71.34,71.34,71.28,71.34,252300.0,49.8839,49.8839,49.8419,49.8839,252300.0
2014-06-10 12:20:00,71.34,71.45,71.33,71.45,124600.0,49.8839,49.9608,49.8769,49.9608,124600.0
2014-06-10 12:30:00,71.45,71.47,71.41,71.47,175300.0,49.9608,49.9748,49.9328,49.9748,175300.0
2014-06-10 12:40:00,71.46,71.51,71.44,71.44,164700.0,49.9678,50.0028,49.9538,49.9538,164700.0
2014-06-10 12:50:00,71.44,71.47,71.42,71.45,163500.0,49.9538,49.9748,49.9398,49.9608,163500.0
2014-06-10 13:00:00,71.45,71.48,71.43,71.48,149500.0,49.9608,49.9818,49.9468,49.9818,149500.0
2014-06-10 13:10:00,71.47,71.48,71.36,71.38,207000.0,49.9748,49.9818,49.8979,49.9119,207000.0
2014-06-10 13:20:00,71.37,71.38,71.34,71.36,119700.0,49.9049,49.9119,49.8839,49.8979,119700.0
2014-06-10 13:30:00,71.37,71.42,71.36,71.4,125600.0,49.9049,49.9398,49.8979,49.9259,125600.0
2014-06-10 13:40:00,71.4,71.42,71.38,71.42,107800.0,49.9259,49.9398,49.9119,49.9398,107800.0
2014-06-10 13:50:00,71.42,71.45,71.38,71.44,182600.0,49.9398,49.9608,49.9119,49.9538,182600.0
2014-06-10 14:00:00,71.44,71.48,71.44,71.46,136000.0,49.9538,49.9818,49.9538,49.9678,136000.0
2014-06-10 14:10:00,71.47,71.62,71.47,71.59,271600.0,49.9748,50.0797,49.9748,50.0587,271600.0
2014-06-10 14:20:00,71.6,71.6,71.54,71.54,157900.0,50.0657,50.0657,50.0237,50.0237,157900.0
2014-06-10 14:30:00,71.55,71.55,71.5,71.51,108600.0,50.0307,50.0307,49.9958,50.0028,108600.0
2014-06-10 14:40:00,71.51,71.52,71.47,71.48,108600.0,50.0028,50.0098,49.9748,49.9818,108600.0
2014-06-10 14:50:00,71.48,71.48,71.44,71.45,184800.0,49.9818,49.9818,49.9538,49.9608,184800.0
2014-06-10 15:00:00,71.45,71.49,71.45,71.46,151300.0,49.9608,49.9888,49.9608,49.9678,151300.0
2014-06-10 15:10:00,71.45,71.49,71.44,71.48,127800.0,49.9608,49.9888,49.9538,49.9818,127800.0
2014-06-10 15:20:00,71.48,71.55,71.48,71.53,172000.0,49.9818,50.0307,49.9818,50.0168,172000.0
2014-06-10 15:30:00,71.52,71.53,71.44,71.44,235900.0,50.0098,50.0168,49.9538,49.9538,235900.0
2014-06-10 15:40:00,71.45,71.47,71.4,71.41,495100.0,49.9608,49.9748,49.9259,49.9328,495100.0
2014-06-10 15:50:00,71.41,71.56,71.41,71.54,1714400.0,49.9328,50.0377,49.9328,50.0237,1714400.0
2014-06-11 09:30:00,71.43,71.59,71.24,71.44,287700.0,49.9468,50.0587,49.814,49.9538,287700.0
2014-06-11 09:40:00,71.45,71.45,71.26,71.27,101000.0,49.9608,49.9608,49.828,49.835,101000.0
2014-06-11 09:50:00,71.26,71.37,71.26,71.31,142900.0,49.828,49.9049,49.828,49.8629,142900.0
2014-06-11 10:00:00,71.3,71.31,71.17,71.18,835000.0,49.8559,49.8629,49.765,49.772,835000.0
2014-06-11 10:10:00,71.17,71.18,71.13,71.14,170600.0,49.765,49.772,49.7371,49.7441,170600.0
2014-06-11 10:20:00,71.14,71.14,70.99,71.12,274700.0,49.7441,49.7441,49.6392,49.7301,274700.0
2014-06-11 10:30:00,71.12,71.13,71.0,71.08,442300.0,49.7301,49.7371,49.6462,49.7021,442300.0
2014-06-11 10:40:00,71.09,71.16,71.02,71.08,317900.0,49.7091,49.758,49.6601,49.7021,317900.0
2014-06-11 10:50:00,71.08,71.1,71.0,71.05,289800.0,49.7021,49.7161,49.6462,49.6811,289800.0
2014-06-11 11:00:00,71.05,71.14,71.05,71.1,154500.0,49.6811,49.7441,49.6811,49.7161,154500.0
2014-06-11 11:10:00,71.1,71.11,71.04,71.07,175400.0,49.7161,49.7231,49.6741,49.6951,175400.0
2014-06-11 11:20:00,71.09,71.09,71.02,71.07,154500.0,49.7091,49.7091,49.6601,49.6951,154500.0
2014-06-11 11:30:00,71.07,71.11,71.03,71.1,184000.0,49.6951,49.7231,49.6671,49.7161,184000.0
2014-06-11 11:40:00,71.11,71.12,71.09,71.1,124700.0,49.7231,49.7301,49.7091,49.7161,124700.0
2014-06-11 11:50:00,71.1,71.19,71.08,71.19,193700.0,49.7161,49.779,49.7021,49.779,193700.0
2014-06-11 12:00:00,71.19,71.19,71.13,71.14,131400.0,49.779,49.779,49.7371,49.7441,131400.0
2014-06-11 12:10:00,71.14,71.17,71.13,71.16,160600.0,49.7441,49.765,49.7371,49.758,160600.0
2014-06-11 12:20:00,71.16,71.19,71.12,71.12,97400.0,49.758,49.779,49.7301,49.7301,97400.0
2014-06-11 12:30:00,71.12,71.17,71.12,71.16,157100.0,49.7301,49.765,49.7301,49.758,157100.0
2014-06-11 12:40:00,71.16,71.19,71.16,71.19,84100.0,49.758,49.779,49.758,49.779,84100.0
2014-06-11 12:50:00,71.18,71.25,71.17,71.24,185800.0,49.772,49.821,49.765,49.814,185800.0
2014-06-11 13:00:00,71.24,71.24,71.16,71.16,115400.0,49.814,49.814,49.758,49.758,115400.0
2014-06-11 13:10:00,71.16,71.17,71.11,71.17,128300.0,49.758,49.765,49.7231,49.765,128300.0
2014-06-11 13:20:00,71.17,71.21,71.16,71.2,132000.0,49.765,49.793,49.758,49.786,132000.0
2014-06-11 13:30:00,71.21,71.21,71.17,71.19,103100.0,49.793,49.793,49.765,49.779,103100.0
2014-06-11 13:40:00,71.19,71.23,71.19,71.19,135900.0,49.779,49.807,49.779,49.779,135900.0
2014-06-11 13:50:00,71.19,71.21,71.13,71.14,346400.0,49.779,49.793,49.7371,49.7441,346400.0
2014-06-11 14:00:00,71.14,71.16,71.1,71.1,273400.0,49.7441,49.758,49.7161,49.7161,273400.0
2014-06-11 14:10:00,71.09,71.1,71.06,71.07,308000.0,49.7091,49.7161,49.6881,49.6951,308000.0
2014-06-11 14:20:00,71.08,71.16,71.05,71.16,201800.0,49.7021,49.758,49.6811,49.758,201800.0
2014-06-11 14:30:00,71.17,71.17,71.09,71.13,140300.0,49.765,49.765,49.7091,49.7371,140300.0
2014-06-11 14:40:00,71.13,71.15,71.11,71.13,180400.0,49.7371,49.751,49.7231,49.7371,180400.0
2014-06-11 14:50:00,71.12,71.17,71.12,71.16,142100.0,49.7301,49.765,49.7301,49.758,142100.0
2014-06-11 15:00:00,71.16,71.17,71.14,71.16,151200.0,49.758,49.765,49.7441,49.758,151200.0
2014-06-11 15:10:00,71.16,71.2,71.13,71.16,161500.0,49.758,49.786,49.7371,49.758,161500.0
2014-06-11 15:20:00,71.16,71.19,71.14,71.19,225500.0,49.758,49.779,49.7441,49.779,225500.0
2014-06-11 15:30:00,71.19,71.29,71.19,71.28,442400.0,49.779,49.8489,49.779,49.8419,442400.0
2014-06-11 15:40:00,71.28,71.36,71.28,71.33,494100.0,49.8419,49.8979,49.8419,49.8769,494100.0
2014-06-11 15:50:00,71.33,71.33,71.24,71.32,1215500.0,49.8769,49.8769,49.814,49.8699,1215500.0
2014-06-12 09:30:00,71.21,71.32,71.0,71.08,462200.0,49.793,49.8699,49.6462,49.7021,462200.0
2014-06-12 09:40:00,71.07,71.23,71.04,71.11,301400.0,49.6951,49.807,49.6741,49.7231,301400.0
2014-06-12 09:50:00,71.1,71.14,70.89,70.9,255100.0,49.7161,49.7441,49.5692,49.5762,255100.0
2014-06-12 10:00:00,70.9,70.98,70.82,70.82,177700.0,49.5762,49.6322,49.5203,49.5203,177700.0
2014-06-12 10:10:00,70.82,70.91,70.7,70.88,488600.0,49.5203,49.5832,49.4364,49.5622,488600.0
2014-06-12 10:20:00,70.88,70.91,70.68,70.75,725200.0,49.5622,49.5832,49.4224,49.4713,725200.0
2014-06-12 10:30:00,70.75,70.79,70.62,70.66,584900.0,49.4713,49.4993,49.3804,49.4084,584900.0
2014-06-12 10:40:00,70.66,70.73,70.65,70.73,292900.0,49.4084,49.4574,49.4014,49.4574,292900.0
2014-06-12 10:50:00,70.74,70.79,70.66,70.79,277800.0,49.4644,49.4993,49.4084,49.4993,277800.0
2014-06-12 11:00:00,70.79,70.91,70.78,70.9,204100.0,49.4993,49.5832,49.4923,49.5762,204100.0
2014-06-12 11:10:00,70.91,71.05,70.88,71.02,574400.0,49.5832,49.6811,49.5622,49.6601,574400.0
2014-06-12 11:20:00,71.01,71.02,70.95,71.02,153200.0,49.6531,49.6601,49.6112,49.6601,153200.0
2014-06-12 11:30:00,71.02,71.06,71.01,71.05,238700.0,49.6601,49.6881,49.6531,49.6811,238700.0
2014-06-12 11:40:00,71.05,71.11,71.02,71.11,318500.0,49.6811,49.7231,49.6601,49.7231,318500.0
2014-06-12 11:50:00,71.11,71.13,71.08,71.09,117900.0,49.7231,49.7371,49.7021,49.7091,117900.0
2014-06-12 12:00:00,71.08,71.09,71.0,71.03,267600.0,49.7021,49.7091,49.6462,49.6671,267600.0
2014-06-12 12:10:00,71.03,71.03,71.0,71.01,113800.0,49.6671,49.6671,49.6462,49.6531,113800.0
2014-06-12 12:20:00,71.01,71.09,71.01,71.08,120600.0,49.6531,49.7091,49.6531,49.7021,120600.0
2014-06-12 12:30:00,71.08,71.09,71.04,71.05,122500.0,49.7021,49.7091,49.6741,49.6811,122500.0
2014-06-12 12:40:00,71.05,71.06,71.04,71.05,95600.0,49.6811,49.6881,49.6741,49.6811,95600.0
2014-06-12 12:50:00,71.06,71.08,71.01,71.06,186800.0,49.6881,49.7021,49.6531,49.6881,186800.0
2014-06-12 13:00:00,71.06,71.13,71.05,71.13,189700.0,49.6881,49.7371,49.6811,49.7371,189700.0
2014-06-12 13:10:00,71.12,71.13,71.09,71.09,223900.0,49.7301,49.7371,49.7091,49.7091,223900.0
2014-06-12 13:20:00,71.09,71.13,71.07,71.12,148800.0,49.7091,49.7371,49.6951,49.7301,148800.0
2014-06-12 13:30:00,71.12,71.14,71.07,71.08,245600.0,49.7301,49.7441,49.6951,49.7021,245600.0
2014-06-12 13:40:00,71.08,71.12,71.03,71.06,207800.0,49.7021,49.7301,49.6671,49.6881,207800.0
2014-06-12 13:50:00,71.05,71.05,70.93,70.97,283900.0,49.6811,49.6811,49.5972,49.6252,283900.0
2014-06-12 14:00:00,70.96,71.02,70.95,71.01,171600.0,49.6182,49.6601,49.6112,49.6531,171600.0
2014-06-12 14:10:00,71.01,71.14,71.01,71.14,356400.0,49.6531,49.7441,49.6531,49.7441,356400.0
2014-06-12 14:20:00,71.14,71.15,71.05,71.08,176600.0,49.7441,49.751,49.6811,49.7021,176600.0
2014-06-12 14:30:00,71.08,71.11,71.03,71.04,132200.0,49.7021,49.7231,49.6671,49.6741,132200.0
2014-06-12 14:40:00,71.05,71.07,71.02,71.04,200700.0,49.6811,49.6951,49.6601,49.6741,200700.0
2014-06-12 14:50:00,71.05,71.06,71.01,71.03,110000.0,49.6811,49.6881,49.6531,49.6671,110000.0
2014-06-12 15:00:00,71.03,71.06,71.01,71.03,187800.0,49.6671,49.6881,49.6531,49.6671,187800.0
2014-06-12 15:10:00,71.02,71.05,70.96,71.03,275600.0,49.6601,49.6811,49.6182,49.6671,275600.0
2014-06-12 15:20:00,71.02,71.08,71.01,71.03,254700.0,49.6601,49.7021,49.6531,49.6671,254700.0
2014-06-12 15:30:00,71.02,71.04,70.95,70.95,170000.0,49.6601,49.6741,49.6112,49.6112,170000.0
2014-06-12 15:40:00,70.95,71.09,70.95,71.09,468700.0,49.6112,49.7091,49.6112,49.7091,468700.0
2014-06-12 15:50:00,71.09,71.13,71.07,71.1,724300.0,49.7091,49.7371,49.6951,49.7161,724300.0
2014-06-13 09:30:00,71.24,71.24,70.67,70.75,473100.0,49.814,49.814,49.4154,49.4713,473100.0
2014-06-13 09:40:00,70.76,70.78,70.62,70.66,272900.0,49.4783,49.4923,49.3804,49.4084,272900.0
2014-06-13 09:50:00,70.66,70.75,70.61,70.66,335700.0,49.4084,49.4713,49.3735,49.4084,335700.0
2014-06-13 10:00:00,70.65,70.73,70.63,70.71,139800.0,49.4014,49.4574,49.3874,49.4434,139800.0
2014-06-13 10:10:00,70.71,70.84,70.71,70.8,125500.0,49.4434,49.5343,49.4434,49.5063,125500.0
2014-06-13 10:20:00,70.8,70.88,70.8,70.87,170600.0,49.5063,49.5622,49.5063,49.5553,170600.0
2014-06-13 10:30:00,70.88,71.03,70.88,70.99,182500.0,49.5622,49.6671,49.5622,49.6392,182500.0
2014-06-13 10:40:00,70.99,71.03,70.98,70.99,106100.0,49.6392,49.6671,49.6322,49.6392,106100.0
2014-06-13 10:50:00,70.99,71.04,70.96,71.02,123500.0,49.6392,49.6741,49.6182,49.6601,123500.0
2014-06-13 11:00:00,71.03,71.07,71.01,71.03,72000.0,49.6671,49.6951,49.6531,49.6671,72000.0
2014-06-13 11:10:00,71.03,71.05,71.01,71.03,84800.0,49.6671,49.6811,49.6531,49.6671,84800.0
2014-06-13 11:20:00,71.03,71.06,71.01,71.05,47400.0,49.6671,49.6881,49.6531,49.6811,47400.0
2014-06-13 11:30:00,71.05,71.06,71.02,71.02,33900.0,49.6811,49.6881,49.6601,49.6601,33900.0
2014-06-13 11:40:00,71.01,71.06,71.01,71.05,32600.0,49.6531,49.6881,49.6531,49.6811,32600.0
2014-06-13 11:50:00,71.06,71.1,71.05,71.09,19400.0,49.6881,49.7161,49.6811,49.7091,19400.0
2014-06-13 12:00:00,71.09,71.16,71.09,71.12,74000.0,49.7091,49.758,49.7091,49.7301,74000.0
2014-06-13 12:10:00,71.12,71.13,71.1,71.13,29500.0,49.7301,49.7371,49.7161,49.7371,29500.0
2014-06-13 12:20:00,71.13,71.16,71.11,71.12,51700.0,49.7371,49.758,49.7231,49.7301,51700.0
2014-06-13 12:30:00,71.12,71.14,71.07,71.09,75800.0,49.7301,49.7441,49.6951,49.7091,75800.0
2014-06-13 12:40:00,71.09,71.13,71.07,71.08,202300.0,49.7091,49.7371,49.6951,49.7021,202300.0
2014-06-13 12:50:00,71.07,71.1,71.06,71.09,87700.0,49.6951,49.7161,49.6881,49.7091,87700.0
2014-06-13 13:00:00,71.1,71.12,71.08,71.11,124600.0,49.7161,49.7301,49.7021,49.7231,124600.0
2014-06-13 13:10:00,71.1,71.11,71.07,71.1,28600.0,49.7161,49.7231,49.6951,49.7161,28600.0
2014-06-13 13:20:00,71.09,71.12,71.08,71.12,29100.0,49.7091,49.7301,49.7021,49.7301,29100.0
2014-06-13 13:30:00,71.13,71.16,71.11,71.15,18700.0,49.7371,49.758,49.7231,49.751,18700.0
2014-06-13 13:40:00,71.16,71.22,71.15,71.21,50800.0,49.758,49.8,49.751,49.793,50800.0
2014-06-13 13:50:00,71.21,71.22,71.19,71.2,34700.0,49.793,49.8,49.779,49.786,34700.0
2014-06-13 14:00:00,71.21,71.22,71.19,71.22,18500.0,49.793,49.8,49.779,49.8,18500.0
2014-06-13 14:10:00,71.22,71.26,71.21,71.26,42800.0,49.8,49.828,49.793,49.828,42800.0
2014-06-13 14:20:00,71.26,71.29,71.25,71.27,55400.0,49.828,49.8489,49.821,49.835,55400.0
2014-06-13 14:30:00,71.28,71.3,71.24,71.3,36200.0,49.8419,49.8559,49.814,49.8559,36200.0
2014-06-13 14:40:00,71.29,71.31,71.28,71.3,66200.0,49.8489,49.8629,49.8419,49.8559,66200.0
2014-06-13 14:50:00,71.3,71.3,71.25,71.26,115900.0,49.8559,49.8559,49.821,49.828,115900.0
2014-06-13 15:00:00,71.26,71.36,71.26,71.33,74700.0,49.828,49.8979,49.828,49.8769,74700.0
2014-06-13 15:10:00,71.33,71.33,71.27,71.28,70000.0,49.8769,49.8769,49.835,49.8419,70000.0
2014-06-13 15:20:00,71.27,71.27,71.21,71.22,113800.0,49.835,49.835,49.793,49.8,113800.0
2014-06-13 15:30:00,71.22,71.27,71.19,71.25,178300.0,49.8,49.835,49.779,49.821,178300.0
2014-06-13 15:40:00,71.25,71.26,71.15,71.2,176500.0,49.821,49.828,49.751,49.786,176500.0
2014-06-13 15:50:00,71.2,71.29,71.19,71.27,612200.0,49.786,49.8489,49.779,49.835,612200.0
2014-06-16 09:30:00,71.16,71.24,71.04,71.2,291100.0,49.758,49.814,49.6741,49.786,291100.0
2014-06-16 09:40:00,71.19,71.26,71.12,71.18,155000.0,49.779,49.828,49.7301,49.772,155000.0
2014-06-16 09:50:00,71.18,71.37,71.12,71.31,285500.0,49.772,49.9049,49.7301,49.8629,285500.0
2014-06-16 10:00:00,71.31,71.42,71.28,71.39,206600.0,49.8629,49.9398,49.8419,49.9189,206600.0
2014-06-16 10:10:00,71.38,71.4,71.23,71.31,163100.0,49.9119,49.9259,49.807,49.8629,163100.0
2014-06-16 10:20:00,71.32,71.43,71.27,71.28,328100.0,49.8699,49.9468,49.835,49.8419,328100.0
2014-06-16 10:30:00,71.29,71.3,71.09,71.12,130800.0,49.8489,49.8559,49.7091,49.7301,130800.0
2014-06-16 10:40:00,71.12,71.17,71.07,71.07,100400.0,49.7301,49.765,49.6951,49.6951,100400.0
2014-06-16 10:50:00,71.07,71.09,71.01,71.02,130000.0,49.6951,49.7091,49.6531,49.6601,130000.0
2014-06-16 11:00:00,71.02,71.06,70.95,71.02,47400.0,49.6601,49.6881,49.6112,49.6601,47400.0
2014-06-16 11:10:00,71.02,71.03,70.92,70.93,59600.0,49.6601,49.6671,49.5902,49.5972,59600.0
2014-06-16 11:20:00,70.93,70.94,70.9,70.91,42800.0,49.5972,49.6042,49.5762,49.5832,42800.0
2014-06-16 11:30:00,70.9,70.9,70.84,70.85,52000.0,49.5762,49.5762,49.5343,49.5413,52000.0
2014-06-16 11:40:00,70.85,70.95,70.85,70.89,98500.0,49.5413,49.6112,49.5413,49.5692,98500.0
2014-06-16 11:50:00,70.88,70.94,70.84,70.93,171100.0,49.5622,49.6042,49.5343,49.5972,171100.0
2014-06-16 12:00:00,70.94,70.95,70.9,70.94,91600.0,49.6042,49.6112,49.5762,49.6042,91600.0
2014-06-16 12:10:00,70.95,71.02,70.95,70.98,83100.0,49.6112,49.6601,49.6112,49.6322,83100.0
2014-06-16 12:20:00,70.97,71.06,70.97,71.05,64300.0,49.6252,49.6881,49.6252,49.6811,64300.0
2014-06-16 12:30:00,71.04,71.06,71.02,71.06,59600.0,49.6741,49.6881,49.6601,49.6881,59600.0
2014-06-16 12:40:00,71.07,71.09,71.04,71.07,58400.0,49.6951,49.7091,49.6741,49.6951,58400.0
2014-06-16 12:50:00,71.06,71.12,71.06,71.1,24900.0,49.6881,49.7301,49.6881,49.7161,24900.0
2014-06-16 13:00:00,71.1,71.15,71.07,71.15,61700.0,49.7161,49.751,49.6951,49.751,61700.0
2014-06-16 13:10:00,71.14,71.15,71.11,71.13,14500.0,49.7441,49.751,49.7231,49.7371,14500.0
2014-06-16 13:20:00,71.13,71.13,71.01,71.02,33500.0,49.7371,49.7371,49.6531,49.6601,33500.0
2014-06-16 13:30:00,71.03,71.06,70.91,70.91,365800.0,49.6671,49.6881,49.5832,49.5832,365800.0
2014-06-16 13:40:00,70.91,70.95,70.85,70.86,329500.0,49.5832,49.6112,49.5413,49.5483,329500.0
2014-06-16 13:50:00,70.85,70.94,70.82,70.93,215100.0,49.5413,49.6042,49.5203,49.5972,215100.0
2014-06-16 14:00:00,70.92,70.98,70.92,70.92,102600.0,49.5902,49.6322,49.5902,49.5902,102600.0
2014-06-16 14:10:00,70.93,70.98,70.93,70.94,59400.0,49.5972,49.6322,49.5972,49.6042,59400.0
2014-06-16 14:20:00,70.94,70.94,70.92,70.92,238300.0,49.6042,49.6042,49.5902,49.5902,238300.0
2014-06-16 14:30:00,70.92,70.94,70.91,70.94,170000.0,49.5902,49.6042,49.5832,49.6042,170000.0
2014-06-16 14:40:00,70.93,70.99,70.93,70.98,59100.0,49.5972,49.6392,49.5972,49.6322,59100.0
2014-06-16 14:50:00,70.98,70.98,70.85,70.85,169200.0,49.6322,49.6322,49.5413,49.5413,169200.0
2014-06-16 15:00:00,70.85,70.88,70.82,70.84,280500.0,49.5413,49.5622,49.5203,49.5343,280500.0
2014-06-16 15:10:00,70.84,70.85,70.8,70.85,312900.0,49.5343,49.5413,49.5063,49.5413,312900.0
2014-06-16 15:20:00,70.86,70.89,70.84,70.88,245900.0,49.5483,49.5692,49.5343,49.5622,245900.0
2014-06-16 15:30:00,70.88,70.89,70.86,70.88,212500.0,49.5622,49.5692,49.5483,49.5622,212500.0
2014-06-16 15:40:00,70.87,70.9,70.82,70.86,237200.0,49.5553,49.5762,49.5203,49.5483,237200.0
2014-06-16 15:50:00,70.87,71.0,70.87,70.91,1500700.0,49.5553,49.6462,49.5553,49.5832,1500700.0
2014-06-17 09:30:00,70.8,70.93,70.7,70.72,338200.0,49.5063,49.5972,49.4364,49.4504,338200.0
2014-06-17 09:40:00,70.73,70.86,70.73,70.85,315400.0,49.4574,49.5483,49.4574,49.5413,315400.0
2014-06-17 09:50:00,70.84,70.91,70.79,70.88,194600.0,49.5343,49.5832,49.4993,49.5622,194600.0
2014-06-17 10:00:00,70.88,71.04,70.86,71.03,150500.0,49.5622,49.6741,49.5483,49.6671,150500.0
2014-06-17 10:10:00,71.03,71.06,70.93,70.93,156400.0,49.6671,49.6881,49.5972,49.5972,156400.0
2014-06-17 10:20:00,70.93,70.94,70.85,70.86,123100.0,49.5972,49.6042,49.5413,49.5483,123100.0
2014-06-17 10:30:00,70.86,70.86,70.79,70.83,133500.0,49.5483,49.5483,49.4993,49.5273,133500.0
2014-06-17 10:40:00,70.83,70.84,70.64,70.64,226400.0,49.5273,49.5343,49.3944,49.3944,226400.0
2014-06-17 10:50:00,70.65,70.74,70.62,70.73,228500.0,49.4014,49.4644,49.3804,49.4574,228500.0
2014-06-17 11:00:00,70.72,70.75,70.7,70.72,137900.0,49.4504,49.4713,49.4364,49.4504,137900.0
2014-06-17 11:10:00,70.72,70.8,70.7,70.78,148900.0,49.4504,49.5063,49.4364,49.4923,148900.0
2014-06-17 11:20:00,70.77,70.89,70.75,70.88,134100.0,49.4853,49.5692,49.4713,49.5622,134100.0
2014-06-17 11:30:00,70.88,70.91,70.84,70.88,114400.0,49.5622,49.5832,49.5343,49.5622,114400.0
2014-06-17 11:40:00,70.88,70.9,70.82,70.89,76200.0,49.5622,49.5762,49.5203,49.5692,76200.0
2014-06-17 11:50:00,70.88,70.91,70.86,70.91,138700.0,49.5622,49.5832,49.5483,49.5832,138700.0
2014-06-17 12:00:00,70.91,70.91,70.88,70.9,43500.0,49.5832,49.5832,49.5622,49.5762,43500.0
2014-06-17 12:10:00,70.89,70.9,70.83,70.83,61400.0,49.5692,49.5762,49.5273,49.5273,61400.0
2014-06-17 12:20:00,70.84,70.87,70.81,70.85,27500.0,49.5343,49.5553,49.5133,49.5413,27500.0
2014-06-17 12:30:00,70.86,70.91,70.85,70.9,104900.0,49.5483,49.5832,49.5413,49.5762,104900.0
2014-06-17 12:40:00,70.9,70.98,70.9,70.97,76600.0,49.5762,49.6322,49.5762,49.6252,76600.0
2014-06-17 12:50:00,70.98,71.07,70.98,71.03,155400.0,49.6322,49.6951,49.6322,49.6671,155400.0
2014-06-17 13:00:00,71.04,71.06,70.97,71.04,66300.0,49.6741,49.6881,49.6252,49.6741,66300.0
2014-06-17 13:10:00,71.04,71.08,71.03,71.04,36700.0,49.6741,49.7021,49.6671,49.6741,36700.0
2014-06-17 13:20:00,71.04,71.08,71.04,71.05,50600.0,49.6741,49.7021,49.6741,49.6811,50600.0
2014-06-17 13:30:00,71.06,71.12,71.04,71.09,77500.0,49.6881,49.7301,49.6741,49.7091,77500.0
2014-06-17 13:40:00,71.09,71.1,71.06,71.07,42900.0,49.7091,49.7161,49.6881,49.6951,42900.0
2014-06-17 13:50:00,71.06,71.07,71.02,71.04,49100.0,49.6881,49.6951,49.6601,49.6741,49100.0
2014-06-17 14:00:00,71.04,71.04,70.95,70.95,46900.0,49.6741,49.6741,49.6112,49.6112,46900.0
2014-06-17 14:10:00,70.95,71.0,70.94,70.99,76500.0,49.6112,49.6462,49.6042,49.6392,76500.0
2014-06-17 14:20:00,71.0,71.07,71.0,71.05,116100.0,49.6462,49.6951,49.6462,49.6811,116100.0
2014-06-17 14:30:00,71.04,71.05,71.02,71.05,28700.0,49.6741,49.6811,49.6601,49.6811,28700.0
2014-06-17 14:40:00,71.05,71.05,71.01,71.05,82600.0,49.6811,49.6811,49.6531,49.6811,82600.0
2014-06-17 14:50:00,71.05,71.1,71.04,71.09,77200.0,49.6811,49.7161,49.6741,49.7091,77200.0
2014-06-17 15:00:00,71.09,71.09,71.0,71.07,121200.0,49.7091,49.7091,49.6462,49.6951,121200.0
2014-06-17 15:10:00,71.07,71.08,70.98,70.99,158400.0,49.6951,49.7021,49.6322,49.6392,158400.0
2014-06-17 15:20:00,70.99,70.99,70.94,70.97,123100.0,49.6392,49.6392,49.6042,49.6252,123100.0
2014-06-17 15:30:00,70.96,71.0,70.93,71.0,108600.0,49.6182,49.6462,49.5972,49.6462,108600.0
2014-06-17 15:40:00,71.0,71.07,70.99,71.01,355800.0,49.6462,49.6951,49.6392,49.6531,355800.0
2014-06-17 15:50:00,71.01,71.07,70.97,71.03,606000.0,49.6531,49.6951,49.6252,49.6671,606000.0
2014-06-18 09:30:00,70.99,71.09,70.88,70.97,280500.0,49.6392,49.7091,49.5622,49.6252,280500.0
2014-06-18 09:40:00,70.97,71.02,70.92,70.97,219000.0,49.6252,49.6601,49.5902,49.6252,219000.0
2014-06-18 09:50:00,70.96,71.06,70.92,70.93,313600.0,49.6182,49.6881,49.5902,49.5972,313600.0
2014-06-18 10:00:00,70.93,71.06,70.93,70.97,323900.0,49.5972,49.6881,49.5972,49.6252,323900.0
2014-06-18 10:10:00,70.97,71.06,70.96,70.99,145400.0,49.6252,49.6881,49.6182,49.6392,145400.0
2014-06-18 10:20:00,70.99,71.0,70.89,70.91,140300.0,49.6392,49.6462,49.5692,49.5832,140300.0
2014-06-18 10:30:00,70.9,70.97,70.86,70.92,53100.0,49.5762,49.6252,49.5483,49.5902,53100.0
2014-06-18 10:40:00,70.92,70.94,70.83,70.87,43700.0,49.5902,49.6042,49.5273,49.5553,43700.0
2014-06-18 10:50:00,70.87,70.88,70.71,70.72,81600.0,49.5553,49.5622,49.4434,49.4504,81600.0
2014-06-18 11:00:00,70.71,70.84,70.71,70.81,211000.0,49.4434,49.5343,49.4434,49.5133,211000.0
2014-06-18 11:10:00,70.82,70.86,70.77,70.83,134000.0,49.5203,49.5483,49.4853,49.5273,134000.0
2014-06-18 11:20:00,70.84,70.87,70.82,70.82,113800.0,49.5343,49.5553,49.5203,49.5203,113800.0
2014-06-18 11:30:00,70.82,70.95,70.81,70.92,101000.0,49.5203,49.6112,49.5133,49.5902,101000.0
2014-06-18 11:40:00,70.9,70.94,70.89,70.89,32400.0,49.5762,49.6042,49.5692,49.5692,32400.0
2014-06-18 11:50:00,70.88,70.88,70.78,70.8,130400.0,49.5622,49.5622,49.4923,49.5063,130400.0
2014-06-18 12:00:00,70.8,70.82,70.79,70.81,74600.0,49.5063,49.5203,49.4993,49.5133,74600.0
2014-06-18 12:10:00,70.81,70.86,70.8,70.81,128900.0,49.5133,49.5483,49.5063,49.5133,128900.0
2014-06-18 12:20:00,70.81,70.83,70.79,70.83,129600.0,49.5133,49.5273,49.4993,49.5273,129600.0
2014-06-18 12:30:00,70.83,70.85,70.82,70.83,61300.0,49.5273,49.5413,49.5203,49.5273,61300.0
2014-06-18 12:40:00,70.83,70.85,70.78,70.84,188200.0,49.5273,49.5413,49.4923,49.5343,188200.0
2014-06-18 12:50:00,70.85,70.91,70.85,70.9,88900.0,49.5413,49.5832,49.5413,49.5762,88900.0
2014-06-18 13:00:00,70.9,70.94,70.89,70.89,120800.0,49.5762,49.6042,49.5692,49.5692,120800.0
2014-06-18 13:10:00,70.9,70.93,70.89,70.92,93100.0,49.5762,49.5972,49.5692,49.5902,93100.0
2014-06-18 13:20:00,70.92,71.0,70.92,71.0,123100.0,49.5902,49.6462,49.5902,49.6462,123100.0
2014-06-18 13:30:00,70.99,70.99,70.91,70.98,147600.0,49.6392,49.6392,49.5832,49.6322,147600.0
2014-06-18 13:40:00,70.98,71.01,70.96,70.98,123500.0,49.6322,49.6531,49.6182,49.6322,123500.0
2014-06-18 13:50:00,70.98,71.05,70.97,70.98,188200.0,49.6322,49.6811,49.6252,49.6322,188200.0
2014-06-18 14:00:00,70.98,71.18,70.92,71.07,589000.0,49.6322,49.772,49.5902,49.6951,589000.0
2014-06-18 14:10:00,71.05,71.25,71.05,71.23,417100.0,49.6811,49.821,49.6811,49.807,417100.0
2014-06-18 14:20:00,71.22,71.3,71.18,71.29,332700.0,49.8,49.8559,49.772,49.8489,332700.0
2014-06-18 14:30:00,71.29,71.39,71.26,71.38,396300.0,49.8489,49.9189,49.828,49.9119,396300.0
2014-06-18 14:40:00,71.38,71.38,71.28,71.34,280400.0,49.9119,49.9119,49.8419,49.8839,280400.0
2014-06-18 14:50:00,71.35,71.49,71.34,71.46,445700.0,49.8909,49.9888,49.8839,49.9678,445700.0
2014-06-18 15:00:00,71.45,71.58,71.45,71.54,324700.0,49.9608,50.0517,49.9608,50.0237,324700.0
2014-06-18 15:10:00,71.55,71.56,71.45,71.54,177800.0,50.0307,50.0377,49.9608,50.0237,177800.0
2014-06-18 15:20:00,71.54,71.57,71.48,71.53,370600.0,50.0237,50.0447,49.9818,50.0168,370600.0
2014-06-18 15:30:00,71.53,71.54,71.48,71.54,354200.0,50.0168,50.0237,49.9818,50.0237,354200.0
2014-06-18 15:40:00,71.54,71.6,71.53,71.56,341900.0,50.0237,50.0657,50.0168,50.0377,341900.0
2014-06-18 15:50:00,71.55,71.56,71.4,71.41,2394800.0,50.0307,50.0377,49.9259,49.9328,2394800.0
2014-06-19 09:30:00,71.48,71.63,71.38,71.59,479800.0,49.9818,50.0867,49.9119,50.0587,479800.0
2014-06-19 09:40:00,71.6,71.74,71.6,71.67,222400.0,50.0657,50.1636,50.0657,50.1146,222400.0
2014-06-19 09:50:00,71.66,71.68,71.56,71.67,301200.0,50.1077,50.1216,50.0377,50.1146,301200.0
2014-06-19 10:00:00,71.69,71.72,71.63,71.64,55300.0,50.1286,50.1496,50.0867,50.0937,55300.0
2014-06-19 10:10:00,71.64,71.7,71.61,71.67,51800.0,50.0937,50.1356,50.0727,50.1146,51800.0
2014-06-19 10:20:00,71.68,71.7,71.62,71.65,143100.0,50.1216,50.1356,50.0797,50.1007,143100.0
2014-06-19 10:30:00,71.64,71.65,71.6,71.63,131000.0,50.0937,50.1007,50.0657,50.0867,131000.0
2014-06-19 10:40:00,71.64,71.71,71.63,71.7,57600.0,50.0937,50.1426,50.0867,50.1356,57600.0
2014-06-19 10:50:00,71.71,71.72,71.66,71.72,106400.0,50.1426,50.1496,50.1077,50.1496,106400.0
2014-06-19 11:00:00,71.72,71.73,71.65,71.67,146600.0,50.1496,50.1566,50.1007,50.1146,146600.0
2014-06-19 11:10:00,71.66,71.71,71.66,71.71,274300.0,50.1077,50.1426,50.1077,50.1426,274300.0
2014-06-19 11:20:00,71.72,71.79,71.68,71.76,138100.0,50.1496,50.1986,50.1216,50.1776,138100.0
2014-06-19 11:30:00,71.75,71.79,71.71,71.76,29500.0,50.1706,50.1986,50.1426,50.1776,29500.0
2014-06-19 11:40:00,71.76,71.84,71.76,71.84,98800.0,50.1776,50.2335,50.1776,50.2335,98800.0
2014-06-19 11:50:00,71.84,71.84,71.78,71.81,31600.0,50.2335,50.2335,50.1916,50.2125,31600.0
2014-06-19 12:00:00,71.81,71.84,71.8,71.83,41600.0,50.2125,50.2335,50.2056,50.2265,41600.0
2014-06-19 12:10:00,71.83,71.84,71.79,71.79,39000.0,50.2265,50.2335,50.1986,50.1986,39000.0
2014-06-19 12:20:00,71.79,71.82,71.79,71.79,23200.0,50.1986,50.2195,50.1986,50.1986,23200.0
2014-06-19 12:30:00,71.79,71.79,71.76,71.79,29400.0,50.1986,50.1986,50.1776,50.1986,29400.0
2014-06-19 12:40:00,71.78,71.82,71.77,71.8,33200.0,50.1916,50.2195,50.1846,50.2056,33200.0
2014-06-19 12:50:00,71.79,71.82,71.77,71.78,156700.0,50.1986,50.2195,50.1846,50.1916,156700.0
2014-06-19 13:00:00,71.78,71.78,71.76,71.77,45000.0,50.1916,50.1916,50.1776,50.1846,45000.0
2014-06-19 13:10:00,71.76,71.76,71.63,71.66,206000.0,50.1776,50.1776,50.0867,50.1077,206000.0
2014-06-19 13:20:00,71.66,71.75,71.66,71.75,104300.0,50.1077,50.1706,50.1077,50.1706,104300.0
2014-06-19 13:30:00,71.74,71.75,71.66,71.66,165400.0,50.1636,50.1706,50.1077,50.1077,165400.0
2014-06-19 13:40:00,71.66,71.69,71.63,71.69,202500.0,50.1077,50.1286,50.0867,50.1286,202500.0
2014-06-19 13:50:00,71.69,71.72,71.66,71.71,86500.0,50.1286,50.1496,50.1077,50.1426,86500.0
2014-06-19 14:00:00,71.7,71.74,71.69,71.72,106700.0,50.1356,50.1636,50.1286,50.1496,106700.0
2014-06-19 14:10:00,71.71,71.8,71.7,71.76,134600.0,50.1426,50.2056,50.1356,50.1776,134600.0
2014-06-19 14:20:00,71.76,71.78,71.73,71.76,44100.0,50.1776,50.1916,50.1566,50.1776,44100.0
2014-06-19 14:30:00,71.75,71.77,71.74,71.74,82000.0,50.1706,50.1846,50.1636,50.1636,82000.0
2014-06-19 14:40:00,71.75,71.79,71.74,71.78,48100.0,50.1706,50.1986,50.1636,50.1916,48100.0
2014-06-19 14:50:00,71.78,71.8,71.76,71.78,62500.0,50.1916,50.2056,50.1776,50.1916,62500.0
2014-06-19 15:00:00,71.78,71.81,71.77,71.8,81800.0,50.1916,50.2125,50.1846,50.2056,81800.0
2014-06-19 15:10:00,71.79,71.83,71.77,71.83,119300.0,50.1986,50.2265,50.1846,50.2265,119300.0
2014-06-19 15:20:00,71.83,71.9,71.81,71.88,277100.0,50.2265,50.2755,50.2125,50.2615,277100.0
2014-06-19 15:30:00,71.89,71.91,71.84,71.87,195500.0,50.2685,50.2825,50.2335,50.2545,195500.0
2014-06-19 15:40:00,71.88,71.92,71.85,71.87,437800.0,50.2615,50.2895,50.2405,50.2545,437800.0
2014-06-19 15:50:00,71.87,71.95,71.87,71.95,846500.0,50.2545,50.3104,50.2545,50.3104,846500.0
2014-06-20 09:30:00,71.7,71.99,71.7,71.75,389200.0,50.1356,50.3384,50.1356,50.1706,389200.0
2014-06-20 09:40:00,71.76,71.77,71.58,71.73,353000.0,50.1776,50.1846,50.0517,50.1566,353000.0
2014-06-20 09:50:00,71.73,71.82,71.72,71.78,287900.0,50.1566,50.2195,50.1496,50.1916,287900.0
2014-06-20 10:00:00,71.78,71.85,71.72,71.78,121400.0,50.1916,50.2405,50.1496,50.1916,121400.0
2014-06-20 10:10:00,71.79,71.83,71.75,71.8,118000.0,50.1986,50.2265,50.1706,50.2056,118000.0
2014-06-20 10:20:00,71.79,71.85,71.76,71.85,154000.0,50.1986,50.2405,50.1776,50.2405,154000.0
2014-06-20 10:30:00,71.85,71.89,71.81,71.87,96100.0,50.2405,50.2685,50.2125,50.2545,96100.0
2014-06-20 10:40:00,71.86,71.87,71.83,71.87,72900.0,50.2475,50.2545,50.2265,50.2545,72900.0
2014-06-20 10:50:00,71.88,71.96,71.87,71.89,179100.0,50.2615,50.3174,50.2545,50.2685,179100.0
2014-06-20 11:00:00,71.89,71.92,71.85,71.88,137700.0,50.2685,50.2895,50.2405,50.2615,137700.0
2014-06-20 11:10:00,71.88,71.89,71.84,71.86,30200.0,50.2615,50.2685,50.2335,50.2475,30200.0
2014-06-20 11:20:00,71.85,71.87,71.84,71.85,95800.0,50.2405,50.2545,50.2335,50.2405,95800.0
2014-06-20 11:30:00,71.85,71.89,71.84,71.89,39900.0,50.2405,50.2685,50.2335,50.2685,39900.0
2014-06-20 11:40:00,71.89,71.9,71.86,71.87,41600.0,50.2685,50.2755,50.2475,50.2545,41600.0
2014-06-20 11:50:00,71.86,71.87,71.81,71.86,37200.0,50.2475,50.2545,50.2125,50.2475,37200.0
2014-06-20 12:00:00,71.86,71.87,71.77,71.77,37000.0,50.2475,50.2545,50.1846,50.1846,37000.0
2014-06-20 12:10:00,71.77,71.79,71.75,71.79,18400.0,50.1846,50.1986,50.1706,50.1986,18400.0
2014-06-20 12:20:00,71.79,71.8,71.76,71.79,64900.0,50.1986,50.2056,50.1776,50.1986,64900.0
2014-06-20 12:30:00,71.79,71.81,71.78,71.8,124000.0,50.1986,50.2125,50.1916,50.2056,124000.0
2014-06-20 12:40:00,71.8,71.82,71.79,71.8,45600.0,50.2056,50.2195,50.1986,50.2056,45600.0
2014-06-20 12:50:00,71.81,71.85,71.79,71.83,56400.0,50.2125,50.2405,50.1986,50.2265,56400.0
2014-06-20 13:00:00,71.83,71.89,71.83,71.89,71400.0,50.2265,50.2685,50.2265,50.2685,71400.0
2014-06-20 13:10:00,71.89,71.92,71.88,71.9,106700.0,50.2685,50.2895,50.2615,50.2755,106700.0
2014-06-20 13:20:00,71.89,71.95,71.89,71.95,109600.0,50.2685,50.3104,50.2685,50.3104,109600.0
2014-06-20 13:30:00,71.94,71.95,71.91,71.94,29700.0,50.3034,50.3104,50.2825,50.3034,29700.0
2014-06-20 13:40:00,71.94,71.95,71.92,71.92,37800.0,50.3034,50.3104,50.2895,50.2895,37800.0
2014-06-20 13:50:00,71.93,71.96,71.92,71.96,30600.0,50.2965,50.3174,50.2895,50.3174,30600.0
2014-06-20 14:00:00,71.96,71.98,71.95,71.98,25600.0,50.3174,50.3314,50.3104,50.3314,25600.0
2014-06-20 14:10:00,71.98,71.98,71.93,71.94,27700.0,50.3314,50.3314,50.2965,50.3034,27700.0
2014-06-20 14:20:00,71.94,71.95,71.92,71.92,23300.0,50.3034,50.3104,50.2895,50.2895,23300.0
2014-06-20 14:30:00,71.92,71.95,71.92,71.92,54000.0,50.2895,50.3104,50.2895,50.2895,54000.0
2014-06-20 14:40:00,71.93,71.94,71.89,71.92,108000.0,50.2965,50.3034,50.2685,50.2895,108000.0
2014-06-20 14:50:00,71.93,71.96,71.92,71.95,79700.0,50.2965,50.3174,50.2895,50.3104,79700.0
2014-06-20 15:00:00,71.95,71.99,71.93,71.99,159000.0,50.3104,50.3384,50.2965,50.3384,159000.0
2014-06-20 15:10:00,71.99,72.07,71.98,72.07,325500.0,50.3384,50.3943,50.3314,50.3943,325500.0
2014-06-20 15:20:00,72.07,72.13,72.03,72.13,365400.0,50.3943,50.4363,50.3664,50.4363,365400.0
2014-06-20 15:30:00,72.13,72.21,72.11,72.2,590400.0,50.4363,50.4922,50.4223,50.4852,590400.0
2014-06-20 15:40:00,72.2,72.24,72.17,72.22,824400.0,50.4852,50.5132,50.4643,50.4992,824400.0
2014-06-20 15:50:00,72.21,72.29,72.2,72.27,2333700.0,50.4922,50.5482,50.4852,50.5342,2333700.0
2014-06-23 09:30:00,72.24,72.35,72.19,72.34,268400.0,50.5132,50.5901,50.4783,50.5831,268400.0
2014-06-23 09:40:00,72.34,72.41,72.24,72.4,168900.0,50.5831,50.6321,50.5132,50.6251,168900.0
2014-06-23 09:50:00,72.4,72.43,72.32,72.34,168900.0,50.6251,50.6461,50.5692,50.5831,168900.0
2014-06-23 10:00:00,72.33,72.48,72.33,72.48,110500.0,50.5761,50.681,50.5761,50.681,110500.0
2014-06-23 10:10:00,72.47,72.48,72.36,72.45,76100.0,50.674,50.681,50.5971,50.6601,76100.0
2014-06-23 10:20:00,72.45,72.47,72.38,72.41,96000.0,50.6601,50.674,50.6111,50.6321,96000.0
2014-06-23 10:30:00,72.42,72.47,72.42,72.45,168600.0,50.6391,50.674,50.6391,50.6601,168600.0
2014-06-23 10:40:00,72.45,72.49,72.37,72.37,60700.0,50.6601,50.688,50.6041,50.6041,60700.0
2014-06-23 10:50:00,72.36,72.37,72.31,72.31,42800.0,50.5971,50.6041,50.5622,50.5622,42800.0
2014-06-23 11:00:00,72.31,72.31,72.19,72.24,90700.0,50.5622,50.5622,50.4783,50.5132,90700.0
2014-06-23 11:10:00,72.25,72.25,72.2,72.2,81500.0,50.5202,50.5202,50.4852,50.4852,81500.0
2014-06-23 11:20:00,72.2,72.23,72.16,72.17,108700.0,50.4852,50.5062,50.4573,50.4643,108700.0
2014-06-23 11:30:00,72.17,72.22,72.15,72.19,60900.0,50.4643,50.4992,50.4503,50.4783,60900.0
2014-06-23 11:40:00,72.18,72.2,72.15,72.2,26000.0,50.4713,50.4852,50.4503,50.4852,26000.0
2014-06-23 11:50:00,72.2,72.22,72.19,72.2,40000.0,50.4852,50.4992,50.4783,50.4852,40000.0
2014-06-23 12:00:00,72.2,72.23,72.2,72.21,77000.0,50.4852,50.5062,50.4852,50.4922,77000.0
2014-06-23 12:10:00,72.2,72.23,72.2,72.21,79300.0,50.4852,50.5062,50.4852,50.4922,79300.0
2014-06-23 12:20:00,72.21,72.22,72.19,72.2,40700.0,50.4922,50.4992,50.4783,50.4852,40700.0
2014-06-23 12:30:00,72.2,72.23,72.18,72.22,34900.0,50.4852,50.5062,50.4713,50.4992,34900.0
2014-06-23 12:40:00,72.22,72.25,72.19,72.23,37600.0,50.4992,50.5202,50.4783,50.5062,37600.0
2014-06-23 12:50:00,72.23,72.27,72.23,72.24,128700.0,50.5062,50.5342,50.5062,50.5132,128700.0
2014-06-23 13:00:00,72.25,72.27,72.22,72.26,68400.0,50.5202,50.5342,50.4992,50.5272,68400.0
2014-06-23 13:10:00,72.25,72.26,72.19,72.2,133700.0,50.5202,50.5272,50.4783,50.4852,133700.0
2014-06-23 13:20:00,72.19,72.22,72.18,72.19,81900.0,50.4783,50.4992,50.4713,50.4783,81900.0
2014-06-23 13:30:00,72.19,72.2,72.16,72.16,160100.0,50.4783,50.4852,50.4573,50.4573,160100.0
2014-06-23 13:40:00,72.15,72.16,72.08,72.09,200600.0,50.4503,50.4573,50.4013,50.4083,200600.0
2014-06-23 13:50:00,72.09,72.17,72.08,72.17,95700.0,50.4083,50.4643,50.4013,50.4643,95700.0
2014-06-23 14:00:00,72.17,72.22,72.17,72.2,122400.0,50.4643,50.4992,50.4643,50.4852,122400.0
2014-06-23 14:10:00,72.19,72.22,72.17,72.19,37500.0,50.4783,50.4992,50.4643,50.4783,37500.0
2014-06-23 14:20:00,72.19,72.23,72.18,72.22,58900.0,50.4783,50.5062,50.4713,50.4992,58900.0
2014-06-23 14:30:00,72.22,72.22,72.19,72.19,61400.0,50.4992,50.4992,50.4783,50.4783,61400.0
2014-06-23 14:40:00,72.19,72.22,72.17,72.18,76600.0,50.4783,50.4992,50.4643,50.4713,76600.0
2014-06-23 14:50:00,72.17,72.19,72.16,72.17,90400.0,50.4643,50.4783,50.4573,50.4643,90400.0
2014-06-23 15:00:00,72.17,72.17,72.09,72.1,90900.0,50.4643,50.4643,50.4083,50.4153,90900.0
2014-06-23 15:10:00,72.1,72.13,72.1,72.11,137500.0,50.4153,50.4363,50.4153,50.4223,137500.0
2014-06-23 15:20:00,72.12,72.16,72.09,72.1,245500.0,50.4293,50.4573,50.4083,50.4153,245500.0
2014-06-23 15:30:00,72.1,72.12,72.05,72.06,146900.0,50.4153,50.4293,50.3804,50.3874,146900.0
2014-06-23 15:40:00,72.06,72.08,72.03,72.04,227900.0,50.3874,50.4013,50.3664,50.3734,227900.0
2014-06-23 15:50:00,72.04,72.13,72.04,72.08,909800.0,50.3734,50.4363,50.3734,50.4013,909800.0
2014-06-24 09:30:00,71.45,71.53,71.33,71.38,212900.0,50.382,50.4384,50.2974,50.3326,212900.0
2014-06-24 09:40:00,71.38,71.47,71.3,71.4,301600.0,50.3326,50.3961,50.2762,50.3467,301600.0
2014-06-24 09:50:00,71.4,71.43,71.37,71.42,149200.0,50.3467,50.3679,50.3256,50.3608,149200.0
2014-06-24 10:00:00,71.42,71.55,71.42,71.5,163900.0,50.3608,50.4525,50.3608,50.4172,163900.0
2014-06-24 10:10:00,71.51,71.64,71.48,71.62,300200.0,50.4243,50.516,50.4031,50.5019,300200.0
2014-06-24 10:20:00,71.62,71.62,71.53,71.59,278300.0,50.5019,50.5019,50.4384,50.4807,278300.0
2014-06-24 10:30:00,71.59,71.69,71.56,71.67,246700.0,50.4807,50.5512,50.4595,50.5371,246700.0
2014-06-24 10:40:00,71.67,71.7,71.67,71.67,71800.0,50.5371,50.5583,50.5371,50.5371,71800.0
2014-06-24 10:50:00,71.67,71.67,71.56,71.65,342200.0,50.5371,50.5371,50.4595,50.523,342200.0
2014-06-24 11:00:00,71.65,71.68,71.62,71.62,109900.0,50.523,50.5442,50.5019,50.5019,109900.0
2014-06-24 11:10:00,71.63,71.68,71.59,71.67,197300.0,50.5089,50.5442,50.4807,50.5371,197300.0
2014-06-24 11:20:00,71.66,71.7,71.65,71.7,121900.0,50.5301,50.5583,50.523,50.5583,121900.0
2014-06-24 11:30:00,71.7,71.72,71.67,71.67,152900.0,50.5583,50.5724,50.5371,50.5371,152900.0
2014-06-24 11:40:00,71.67,71.69,71.66,71.67,69400.0,50.5371,50.5512,50.5301,50.5371,69400.0
2014-06-24 11:50:00,71.66,71.7,71.66,71.7,25700.0,50.5301,50.5583,50.5301,50.5583,25700.0
2014-06-24 12:00:00,71.7,71.75,71.68,71.74,60400.0,50.5583,50.5935,50.5442,50.5865,60400.0
2014-06-24 12:10:00,71.74,71.74,71.72,71.74,22700.0,50.5865,50.5865,50.5724,50.5865,22700.0
2014-06-24 12:20:00,71.74,71.74,71.69,71.73,88500.0,50.5865,50.5865,50.5512,50.5794,88500.0
2014-06-24 12:30:00,71.73,71.73,71.68,71.7,50700.0,50.5794,50.5794,50.5442,50.5583,50700.0
2014-06-24 12:40:00,71.7,71.71,71.68,71.71,27500.0,50.5583,50.5653,50.5442,50.5653,27500.0
2014-06-24 12:50:00,71.7,71.7,71.65,71.66,30600.0,50.5583,50.5583,50.523,50.5301,30600.0
2014-06-24 13:00:00,71.66,71.68,71.59,71.65,290400.0,50.5301,50.5442,50.4807,50.523,290400.0
2014-06-24 13:10:00,71.65,71.67,71.61,71.64,88800.0,50.523,50.5371,50.4948,50.516,88800.0
2014-06-24 13:20:00,71.63,71.68,71.61,71.67,75800.0,50.5089,50.5442,50.4948,50.5371,75800.0
2014-06-24 13:30:00,71.67,71.7,71.62,71.65,146900.0,50.5371,50.5583,50.5019,50.523,146900.0
2014-06-24 13:40:00,71.66,71.66,71.62,71.64,50200.0,50.5301,50.5301,50.5019,50.516,50200.0
2014-06-24 13:50:00,71.64,71.66,71.61,71.63,37000.0,50.516,50.5301,50.4948,50.5089,37000.0
2014-06-24 14:00:00,71.62,71.64,71.6,71.62,51900.0,50.5019,50.516,50.4877,50.5019,51900.0
2014-06-24 14:10:00,71.61,71.67,71.61,71.64,48500.0,50.4948,50.5371,50.4948,50.516,48500.0
2014-06-24 14:20:00,71.64,71.66,71.59,71.6,99700.0,50.516,50.5301,50.4807,50.4877,99700.0
2014-06-24 14:30:00,71.6,71.62,71.55,71.59,160100.0,50.4877,50.5019,50.4525,50.4807,160100.0
2014-06-24 14:40:00,71.59,71.63,71.58,71.63,118000.0,50.4807,50.5089,50.4736,50.5089,118000.0
2014-06-24 14:50:00,71.63,71.64,71.61,71.61,74700.0,50.5089,50.516,50.4948,50.4948,74700.0
2014-06-24 15:00:00,71.61,71.63,71.56,71.57,107300.0,50.4948,50.5089,50.4595,50.4666,107300.0
2014-06-24 15:10:00,71.56,71.59,71.53,71.53,321100.0,50.4595,50.4807,50.4384,50.4384,321100.0
2014-06-24 15:20:00,71.53,71.6,71.5,71.55,196400.0,50.4384,50.4877,50.4172,50.4525,196400.0
2014-06-24 15:30:00,71.55,71.58,71.47,71.48,103700.0,50.4525,50.4736,50.3961,50.4031,103700.0
2014-06-24 15:40:00,71.49,71.55,71.47,71.54,301100.0,50.4102,50.4525,50.3961,50.4454,301100.0
2014-06-24 15:50:00,71.54,71.57,71.5,71.5,593000.0,50.4454,50.4666,50.4172,50.4172,593000.0
2014-06-25 09:30:00,71.49,71.57,71.34,71.45,223800.0,50.4102,50.4666,50.3044,50.382,223800.0
2014-06-25 09:40:00,71.45,71.58,71.45,71.55,147200.0,50.382,50.4736,50.382,50.4525,147200.0
2014-06-25 09:50:00,71.55,71.64,71.5,71.55,154600.0,50.4525,50.516,50.4172,50.4525,154600.0
2014-06-25 10:00:00,71.56,71.59,71.5,71.52,73600.0,50.4595,50.4807,50.4172,50.4313,73600.0
2014-06-25 10:10:00,71.53,71.62,71.51,71.6,93300.0,50.4384,50.5019,50.4243,50.4877,93300.0
2014-06-25 10:20:00,71.61,71.61,71.52,71.55,46100.0,50.4948,50.4948,50.4313,50.4525,46100.0
2014-06-25 10:30:00,71.55,71.62,71.5,71.52,110000.0,50.4525,50.5019,50.4172,50.4313,110000.0
2014-06-25 10:40:00,71.52,71.59,71.5,71.52,49400.0,50.4313,50.4807,50.4172,50.4313,49400.0
2014-06-25 10:50:00,71.53,71.64,71.52,71.63,150300.0,50.4384,50.516,50.4313,50.5089,150300.0
2014-06-25 11:00:00,71.63,71.64,71.52,71.52,63000.0,50.5089,50.516,50.4313,50.4313,63000.0
2014-06-25 11:10:00,71.52,71.56,71.46,71.49,56000.0,50.4313,50.4595,50.389,50.4102,56000.0
2014-06-25 11:20:00,71.48,71.5,71.42,71.43,40700.0,50.4031,50.4172,50.3608,50.3679,40700.0
2014-06-25 11:30:00,71.44,71.45,71.37,71.37,46300.0,50.3749,50.382,50.3256,50.3256,46300.0
2014-06-25 11:40:00,71.37,71.43,71.37,71.4,56600.0,50.3256,50.3679,50.3256,50.3467,56600.0
2014-06-25 11:50:00,71.4,71.44,71.4,71.42,53000.0,50.3467,50.3749,50.3467,50.3608,53000.0
2014-06-25 12:00:00,71.42,71.48,71.42,71.48,42600.0,50.3608,50.4031,50.3608,50.4031,42600.0
2014-06-25 12:10:00,71.48,71.49,71.43,71.47,24600.0,50.4031,50.4102,50.3679,50.3961,24600.0
2014-06-25 12:20:00,71.47,71.51,71.45,71.51,81300.0,50.3961,50.4243,50.382,50.4243,81300.0
2014-06-25 12:30:00,71.5,71.55,71.49,71.55,78500.0,50.4172,50.4525,50.4102,50.4525,78500.0
2014-06-25 12:40:00,71.56,71.56,71.49,71.49,69500.0,50.4595,50.4595,50.4102,50.4102,69500.0
2014-06-25 12:50:00,71.49,71.5,71.46,71.47,17600.0,50.4102,50.4172,50.389,50.3961,17600.0
2014-06-25 13:00:00,71.48,71.53,71.47,71.47,25700.0,50.4031,50.4384,50.3961,50.3961,25700.0
2014-06-25 13:10:00,71.48,71.52,71.42,71.43,38100.0,50.4031,50.4313,50.3608,50.3679,38100.0
2014-06-25 13:20:00,71.43,71.44,71.35,71.36,160400.0,50.3679,50.3749,50.3115,50.3185,160400.0
2014-06-25 13:30:00,71.36,71.4,71.28,71.3,165600.0,50.3185,50.3467,50.2621,50.2762,165600.0
2014-06-25 13:40:00,71.31,71.31,71.28,71.29,37400.0,50.2833,50.2833,50.2621,50.2692,37400.0
2014-06-25 13:50:00,71.3,71.38,71.28,71.35,96000.0,50.2762,50.3326,50.2621,50.3115,96000.0
2014-06-25 14:00:00,71.35,71.42,71.35,71.4,82500.0,50.3115,50.3608,50.3115,50.3467,82500.0
2014-06-25 14:10:00,71.41,71.42,71.38,71.42,23800.0,50.3538,50.3608,50.3326,50.3608,23800.0
2014-06-25 14:20:00,71.42,71.46,71.42,71.44,36700.0,50.3608,50.389,50.3608,50.3749,36700.0
2014-06-25 14:30:00,71.44,71.49,71.42,71.42,123000.0,50.3749,50.4102,50.3608,50.3608,123000.0
2014-06-25 14:40:00,71.42,71.44,71.4,71.42,166600.0,50.3608,50.3749,50.3467,50.3608,166600.0
2014-06-25 14:50:00,71.42,71.44,71.41,71.43,292500.0,50.3608,50.3749,50.3538,50.3679,292500.0
2014-06-25 15:00:00,71.43,71.44,71.4,71.41,175700.0,50.3679,50.3749,50.3467,50.3538,175700.0
2014-06-25 15:10:00,71.41,71.43,71.39,71.4,252200.0,50.3538,50.3679,50.3397,50.3467,252200.0
2014-06-25 15:20:00,71.4,71.43,71.4,71.42,237300.0,50.3467,50.3679,50.3467,50.3608,237300.0
2014-06-25 15:30:00,71.43,71.46,71.4,71.45,78700.0,50.3679,50.389,50.3467,50.382,78700.0
2014-06-25 15:40:00,71.44,71.52,71.42,71.48,324700.0,50.3749,50.4313,50.3608,50.4031,324700.0
2014-06-25 15:50:00,71.48,71.51,71.46,71.49,670900.0,50.4031,50.4243,50.389,50.4102,670900.0
2014-06-26 09:30:00,71.5,71.55,71.31,71.39,251800.0,50.4172,50.4525,50.2833,50.3397,251800.0
2014-06-26 09:40:00,71.39,71.41,71.33,71.33,309700.0,50.3397,50.3538,50.2974,50.2974,309700.0
2014-06-26 09:50:00,71.33,71.35,71.24,71.25,334100.0,50.2974,50.3115,50.2339,50.2409,334100.0
2014-06-26 10:00:00,71.24,71.36,71.22,71.33,203800.0,50.2339,50.3185,50.2198,50.2974,203800.0
2014-06-26 10:10:00,71.36,71.39,71.32,71.34,191600.0,50.3185,50.3397,50.2903,50.3044,191600.0
2014-06-26 10:20:00,71.34,71.41,71.34,71.35,121300.0,50.3044,50.3538,50.3044,50.3115,121300.0
2014-06-26 10:30:00,71.35,71.38,71.29,71.32,123900.0,50.3115,50.3326,50.2692,50.2903,123900.0
2014-06-26 10:40:00,71.32,71.39,71.3,71.33,57300.0,50.2903,50.3397,50.2762,50.2974,57300.0
2014-06-26 10:50:00,71.34,71.37,71.31,71.34,41200.0,50.3044,50.3256,50.2833,50.3044,41200.0
2014-06-26 11:00:00,71.34,71.37,71.29,71.31,65100.0,50.3044,50.3256,50.2692,50.2833,65100.0
2014-06-26 11:10:00,71.31,71.32,71.28,71.28,109900.0,50.2833,50.2903,50.2621,50.2621,109900.0
2014-06-26 11:20:00,71.28,71.35,71.28,71.33,48100.0,50.2621,50.3115,50.2621,50.2974,48100.0
2014-06-26 11:30:00,71.32,71.32,71.28,71.31,138500.0,50.2903,50.2903,50.2621,50.2833,138500.0
2014-06-26 11:40:00,71.32,71.35,71.3,71.35,180500.0,50.2903,50.3115,50.2762,50.3115,180500.0
2014-06-26 11:50:00,71.35,71.35,71.29,71.31,40900.0,50.3115,50.3115,50.2692,50.2833,40900.0
2014-06-26 12:00:00,71.31,71.34,71.3,71.33,19000.0,50.2833,50.3044,50.2762,50.2974,19000.0
2014-06-26 12:10:00,71.33,71.35,71.28,71.33,18900.0,50.2974,50.3115,50.2621,50.2974,18900.0
2014-06-26 12:20:00,71.34,71.34,71.23,71.31,260000.0,50.3044,50.3044,50.2268,50.2833,260000.0
2014-06-26 12:30:00,71.3,71.32,71.27,71.3,40200.0,50.2762,50.2903,50.2551,50.2762,40200.0
2014-06-26 12:40:00,71.3,71.33,71.27,71.31,33800.0,50.2762,50.2974,50.2551,50.2833,33800.0
2014-06-26 12:50:00,71.32,71.32,71.27,71.27,63500.0,50.2903,50.2903,50.2551,50.2551,63500.0
2014-06-26 13:00:00,71.27,71.33,71.27,71.32,35800.0,50.2551,50.2974,50.2551,50.2903,35800.0
2014-06-26 13:10:00,71.32,71.32,71.28,71.3,56000.0,50.2903,50.2903,50.2621,50.2762,56000.0
2014-06-26 13:20:00,71.3,71.37,71.29,71.33,255900.0,50.2762,50.3256,50.2692,50.2974,255900.0
2014-06-26 13:30:00,71.33,71.37,71.32,71.35,105500.0,50.2974,50.3256,50.2903,50.3115,105500.0
2014-06-26 13:40:00,71.36,71.36,71.32,71.34,53700.0,50.3185,50.3185,50.2903,50.3044,53700.0
2014-06-26 13:50:00,71.34,71.34,71.31,71.31,42300.0,50.3044,50.3044,50.2833,50.2833,42300.0
2014-06-26 14:00:00,71.31,71.33,71.3,71.3,28500.0,50.2833,50.2974,50.2762,50.2762,28500.0
2014-06-26 14:10:00,71.31,71.32,71.26,71.28,44200.0,50.2833,50.2903,50.248,50.2621,44200.0
2014-06-26 14:20:00,71.28,71.34,71.28,71.31,81400.0,50.2621,50.3044,50.2621,50.2833,81400.0
2014-06-26 14:30:00,71.3,71.34,71.29,71.34,32600.0,50.2762,50.3044,50.2692,50.3044,32600.0
2014-06-26 14:40:00,71.35,71.35,71.31,71.32,67100.0,50.3115,50.3115,50.2833,50.2903,67100.0
2014-06-26 14:50:00,71.32,71.32,71.27,71.3,95300.0,50.2903,50.2903,50.2551,50.2762,95300.0
2014-06-26 15:00:00,71.31,71.37,71.3,71.37,79800.0,50.2833,50.3256,50.2762,50.3256,79800.0
2014-06-26 15:10:00,71.37,71.37,71.31,71.33,64900.0,50.3256,50.3256,50.2833,50.2974,64900.0
2014-06-26 15:20:00,71.33,71.36,71.3,71.36,69000.0,50.2974,50.3185,50.2762,50.3185,69000.0
2014-06-26 15:30:00,71.35,71.39,71.33,71.35,69700.0,50.3115,50.3397,50.2974,50.3115,69700.0
2014-06-26 15:40:00,71.36,71.42,71.35,71.41,293100.0,50.3185,50.3608,50.3115,50.3538,293100.0
2014-06-26 15:50:00,71.42,71.43,71.36,71.4,637500.0,50.3608,50.3679,50.3185,50.3467,637500.0
2014-06-27 09:30:00,71.26,71.48,71.25,71.38,172600.0,50.248,50.4031,50.2409,50.3326,172600.0
2014-06-27 09:40:00,71.38,71.53,71.32,71.49,222800.0,50.3326,50.4384,50.2903,50.4102,222800.0
2014-06-27 09:50:00,71.5,71.62,71.49,71.55,147800.0,50.4172,50.5019,50.4102,50.4525,147800.0
2014-06-27 10:00:00,71.55,71.59,71.45,71.53,150500.0,50.4525,50.4807,50.382,50.4384,150500.0
2014-06-27 10:10:00,71.53,71.63,71.5,71.59,116400.0,50.4384,50.5089,50.4172,50.4807,116400.0
2014-06-27 10:20:00,71.59,71.64,71.58,71.63,69900.0,50.4807,50.516,50.4736,50.5089,69900.0
2014-06-27 10:30:00,71.64,71.71,71.63,71.65,119300.0,50.516,50.5653,50.5089,50.523,119300.0
2014-06-27 10:40:00,71.65,71.71,71.65,71.71,117700.0,50.523,50.5653,50.523,50.5653,117700.0
2014-06-27 10:50:00,71.71,71.79,71.7,71.79,47500.0,50.5653,50.6217,50.5583,50.6217,47500.0
2014-06-27 11:00:00,71.79,71.81,71.73,71.74,143700.0,50.6217,50.6358,50.5794,50.5865,143700.0
2014-06-27 11:10:00,71.74,71.76,71.7,71.73,71300.0,50.5865,50.6006,50.5583,50.5794,71300.0
2014-06-27 11:20:00,71.73,71.77,71.72,71.74,43300.0,50.5794,50.6076,50.5724,50.5865,43300.0
2014-06-27 11:30:00,71.74,71.76,71.7,71.73,89300.0,50.5865,50.6006,50.5583,50.5794,89300.0
2014-06-27 11:40:00,71.74,71.77,71.73,71.77,138900.0,50.5865,50.6076,50.5794,50.6076,138900.0
2014-06-27 11:50:00,71.77,71.79,71.72,71.72,148800.0,50.6076,50.6217,50.5724,50.5724,148800.0
2014-06-27 12:00:00,71.73,71.74,71.7,71.7,16400.0,50.5794,50.5865,50.5583,50.5583,16400.0
2014-06-27 12:10:00,71.7,71.75,71.69,71.74,107500.0,50.5583,50.5935,50.5512,50.5865,107500.0
2014-06-27 12:20:00,71.74,71.75,71.67,71.68,65000.0,50.5865,50.5935,50.5371,50.5442,65000.0
2014-06-27 12:30:00,71.67,71.69,71.64,71.65,58100.0,50.5371,50.5512,50.516,50.523,58100.0
2014-06-27 12:40:00,71.65,71.68,71.63,71.66,61500.0,50.523,50.5442,50.5089,50.5301,61500.0
2014-06-27 12:50:00,71.66,71.67,71.63,71.64,35600.0,50.5301,50.5371,50.5089,50.516,35600.0
2014-06-27 13:00:00,71.64,71.68,71.61,71.61,110900.0,50.516,50.5442,50.4948,50.4948,110900.0
2014-06-27 13:10:00,71.62,71.65,71.56,71.59,152100.0,50.5019,50.523,50.4595,50.4807,152100.0
2014-06-27 13:20:00,71.58,71.64,71.57,71.64,55500.0,50.4736,50.516,50.4666,50.516,55500.0
2014-06-27 13:30:00,71.63,71.65,71.6,71.63,38000.0,50.5089,50.523,50.4877,50.5089,38000.0
2014-06-27 13:40:00,71.63,71.67,71.63,71.64,61800.0,50.5089,50.5371,50.5089,50.516,61800.0
2014-06-27 13:50:00,71.65,71.66,71.62,71.65,38600.0,50.523,50.5301,50.5019,50.523,38600.0
2014-06-27 14:00:00,71.65,71.69,71.64,71.67,94700.0,50.523,50.5512,50.516,50.5371,94700.0
2014-06-27 14:10:00,71.67,71.7,71.67,71.7,42900.0,50.5371,50.5583,50.5371,50.5583,42900.0
2014-06-27 14:20:00,71.7,71.73,71.69,71.72,90400.0,50.5583,50.5794,50.5512,50.5724,90400.0
2014-06-27 14:30:00,71.72,71.77,71.72,71.77,197000.0,50.5724,50.6076,50.5724,50.6076,197000.0
2014-06-27 14:40:00,71.77,71.77,71.74,71.75,68700.0,50.6076,50.6076,50.5865,50.5935,68700.0
2014-06-27 14:50:00,71.75,71.75,71.69,71.69,126600.0,50.5935,50.5935,50.5512,50.5512,126600.0
2014-06-27 15:00:00,71.7,71.74,71.7,71.74,91500.0,50.5583,50.5865,50.5583,50.5865,91500.0
2014-06-27 15:10:00,71.74,71.77,71.73,71.76,182900.0,50.5865,50.6076,50.5794,50.6006,182900.0
2014-06-27 15:20:00,71.76,71.8,71.76,71.79,183700.0,50.6006,50.6288,50.6006,50.6217,183700.0
2014-06-27 15:30:00,71.79,71.86,71.79,71.83,225100.0,50.6217,50.6711,50.6217,50.6499,225100.0
2014-06-27 15:40:00,71.83,71.85,71.75,71.84,523000.0,50.6499,50.664,50.5935,50.657,523000.0
2014-06-27 15:50:00,71.84,71.88,71.81,71.85,1555600.0,50.657,50.6852,50.6358,50.664,1555600.0
2014-06-30 09:30:00,71.9,72.07,71.51,71.55,175300.0,50.6993,50.8192,50.4243,50.4525,175300.0
2014-06-30 09:40:00,71.55,71.81,71.55,71.67,304400.0,50.4525,50.6358,50.4525,50.5371,304400.0
2014-06-30 09:50:00,71.66,71.66,71.43,71.6,281300.0,50.5301,50.5301,50.3679,50.4877,281300.0
2014-06-30 10:00:00,71.61,71.74,71.52,71.52,245300.0,50.4948,50.5865,50.4313,50.4313,245300.0
2014-06-30 10:10:00,71.52,71.56,71.44,71.51,210400.0,50.4313,50.4595,50.3749,50.4243,210400.0
2014-06-30 10:20:00,71.51,71.57,71.49,71.53,91000.0,50.4243,50.4666,50.4102,50.4384,91000.0
2014-06-30 10:30:00,71.54,71.56,71.32,71.43,240300.0,50.4454,50.4595,50.2903,50.3679,240300.0
2014-06-30 10:40:00,71.43,71.47,71.39,71.4,102300.0,50.3679,50.3961,50.3397,50.3467,102300.0
2014-06-30 10:50:00,71.4,71.45,71.38,71.43,105800.0,50.3467,50.382,50.3326,50.3679,105800.0
2014-06-30 11:00:00,71.44,71.52,71.44,71.52,79800.0,50.3749,50.4313,50.3749,50.4313,79800.0
2014-06-30 11:10:00,71.52,71.56,71.5,71.55,86800.0,50.4313,50.4595,50.4172,50.4525,86800.0
2014-06-30 11:20:00,71.57,71.65,71.56,71.64,125300.0,50.4666,50.523,50.4595,50.516,125300.0
2014-06-30 11:30:00,71.64,71.67,71.63,71.65,37100.0,50.516,50.5371,50.5089,50.523,37100.0
2014-06-30 11:40:00,71.65,71.68,71.61,71.61,116600.0,50.523,50.5442,50.4948,50.4948,116600.0
2014-06-30 11:50:00,71.62,71.62,71.51,71.59,191200.0,50.5019,50.5019,50.4243,50.4807,191200.0
2014-06-30 12:00:00,71.58,71.65,71.58,71.6,183500.0,50.4736,50.523,50.4736,50.4877,183500.0
2014-06-30 12:10:00,71.61,71.63,71.53,71.55,144200.0,50.4948,50.5089,50.4384,50.4525,144200.0
2014-06-30 12:20:00,71.55,71.61,71.54,71.59,51000.0,50.4525,50.4948,50.4454,50.4807,51000.0
2014-06-30 12:30:00,71.59,71.65,71.58,71.64,24600.0,50.4807,50.523,50.4736,50.516,24600.0
2014-06-30 12:40:00,71.65,71.65,71.57,71.61,143900.0,50.523,50.523,50.4666,50.4948,143900.0
2014-06-30 12:50:00,71.61,71.62,71.55,71.55,66600.0,50.4948,50.5019,50.4525,50.4525,66600.0
2014-06-30 13:00:00,71.55,71.6,71.55,71.58,107400.0,50.4525,50.4877,50.4525,50.4736,107400.0
2014-06-30 13:10:00,71.58,71.62,71.58,71.62,75400.0,50.4736,50.5019,50.4736,50.5019,75400.0
2014-06-30 13:20:00,71.62,71.66,71.62,71.66,48900.0,50.5019,50.5301,50.5019,50.5301,48900.0
2014-06-30 13:30:00,71.66,71.69,71.63,71.63,100700.0,50.5301,50.5512,50.5089,50.5089,100700.0
2014-06-30 13:40:00,71.63,71.68,71.62,71.68,35400.0,50.5089,50.5442,50.5019,50.5442,35400.0
2014-06-30 13:50:00,71.68,71.7,71.6,71.6,64200.0,50.5442,50.5583,50.4877,50.4877,64200.0
2014-06-30 14:00:00,71.6,71.62,71.58,71.61,74900.0,50.4877,50.5019,50.4736,50.4948,74900.0
2014-06-30 14:10:00,71.61,71.66,71.61,71.61,210200.0,50.4948,50.5301,50.4948,50.4948,210200.0
2014-06-30 14:20:00,71.61,71.62,71.58,71.59,35200.0,50.4948,50.5019,50.4736,50.4807,35200.0
2014-06-30 14:30:00,71.58,71.65,71.58,71.64,39100.0,50.4736,50.523,50.4736,50.516,39100.0
2014-06-30 14:40:00,71.64,71.67,71.61,71.64,194000.0,50.516,50.5371,50.4948,50.516,194000.0
2014-06-30 14:50:00,71.64,71.65,71.62,71.62,42300.0,50.516,50.523,50.5019,50.5019,42300.0
2014-06-30 15:00:00,71.63,71.68,71.62,71.68,147900.0,50.5089,50.5442,50.5019,50.5442,147900.0
2014-06-30 15:10:00,71.67,71.68,71.66,71.67,59900.0,50.5371,50.5442,50.5301,50.5371,59900.0
2014-06-30 15:20:00,71.67,71.75,71.67,71.75,80000.0,50.5371,50.5935,50.5371,50.5935,80000.0
2014-06-30 15:30:00,71.75,71.75,71.65,71.67,290600.0,50.5935,50.5935,50.523,50.5371,290600.0
2014-06-30 15:40:00,71.68,71.8,71.64,71.8,295200.0,50.5442,50.6288,50.516,50.6288,295200.0
2014-06-30 15:50:00,71.8,71.89,71.79,71.81,941000.0,50.6288,50.6922,50.6217,50.6358,941000.0
2014-07-01 09:30:00,71.73,72.0,71.59,71.65,381800.0,50.5794,50.7698,50.4807,50.523,381800.0
2014-07-01 09:40:00,71.68,71.79,71.59,71.65,374100.0,50.5442,50.6217,50.4807,50.523,374100.0
2014-07-01 09:50:00,71.65,71.88,71.64,71.86,244400.0,50.523,50.6852,50.516,50.6711,244400.0
2014-07-01 10:00:00,71.84,71.93,71.76,71.81,80200.0,50.657,50.7204,50.6006,50.6358,80200.0
2014-07-01 10:10:00,71.81,71.91,71.8,71.84,163500.0,50.6358,50.7063,50.6288,50.657,163500.0
2014-07-01 10:20:00,71.84,71.9,71.82,71.85,65700.0,50.657,50.6993,50.6429,50.664,65700.0
2014-07-01 10:30:00,71.86,71.92,71.85,71.89,190300.0,50.6711,50.7134,50.664,50.6922,190300.0
2014-07-01 10:40:00,71.89,71.9,71.83,71.86,104100.0,50.6922,50.6993,50.6499,50.6711,104100.0
2014-07-01 10:50:00,71.86,71.93,71.84,71.9,116000.0,50.6711,50.7204,50.657,50.6993,116000.0
2014-07-01 11:00:00,71.9,72.02,71.9,71.97,236300.0,50.6993,50.7839,50.6993,50.7486,236300.0
2014-07-01 11:10:00,71.97,71.98,71.92,71.97,87700.0,50.7486,50.7557,50.7134,50.7486,87700.0
2014-07-01 11:20:00,71.97,72.0,71.95,71.98,117200.0,50.7486,50.7698,50.7345,50.7557,117200.0
2014-07-01 11:30:00,71.98,72.02,71.98,71.99,117800.0,50.7557,50.7839,50.7557,50.7628,117800.0
2014-07-01 11:40:00,71.98,71.99,71.95,71.97,106800.0,50.7557,50.7628,50.7345,50.7486,106800.0
2014-07-01 11:50:00,71.97,72.0,71.91,71.92,108700.0,50.7486,50.7698,50.7063,50.7134,108700.0
2014-07-01 12:00:00,71.92,72.0,71.88,72.0,162200.0,50.7134,50.7698,50.6852,50.7698,162200.0
2014-07-01 12:10:00,72.0,72.01,71.98,72.01,95100.0,50.7698,50.7769,50.7557,50.7769,95100.0
2014-07-01 12:20:00,72.01,72.01,71.97,71.98,72500.0,50.7769,50.7769,50.7486,50.7557,72500.0
2014-07-01 12:30:00,71.97,72.05,71.97,72.03,823000.0,50.7486,50.8051,50.7486,50.791,823000.0
2014-07-01 12:40:00,72.04,72.08,72.02,72.08,35500.0,50.798,50.8262,50.7839,50.8262,35500.0
2014-07-01 12:50:00,72.08,72.14,72.08,72.08,92600.0,50.8262,50.8685,50.8262,50.8262,92600.0
2014-07-01 13:00:00,72.08,72.17,72.08,72.15,50700.0,50.8262,50.8897,50.8262,50.8756,50700.0
2014-07-01 13:10:00,72.14,72.17,72.13,72.16,45000.0,50.8685,50.8897,50.8615,50.8826,45000.0
2014-07-01 13:20:00,72.16,72.17,72.14,72.14,63700.0,50.8826,50.8897,50.8685,50.8685,63700.0
2014-07-01 13:30:00,72.13,72.15,72.1,72.15,108600.0,50.8615,50.8756,50.8403,50.8756,108600.0
2014-07-01 13:40:00,72.15,72.15,72.12,72.14,79300.0,50.8756,50.8756,50.8544,50.8685,79300.0
2014-07-01 13:50:00,72.15,72.15,72.08,72.13,58200.0,50.8756,50.8756,50.8262,50.8615,58200.0
2014-07-01 14:00:00,72.13,72.14,72.08,72.14,55500.0,50.8615,50.8685,50.8262,50.8685,55500.0
2014-07-01 14:10:00,72.14,72.16,72.05,72.05,137000.0,50.8685,50.8826,50.8051,50.8051,137000.0
2014-07-01 14:20:00,72.05,72.06,71.95,71.97,61900.0,50.8051,50.8121,50.7345,50.7486,61900.0
2014-07-01 14:30:00,71.98,72.07,71.97,72.07,148700.0,50.7557,50.8192,50.7486,50.8192,148700.0
2014-07-01 14:40:00,72.06,72.07,71.97,71.99,140100.0,50.8121,50.8192,50.7486,50.7628,140100.0
2014-07-01 14:50:00,72.0,72.05,71.99,72.05,114100.0,50.7698,50.8051,50.7628,50.8051,114100.0
2014-07-01 15:00:00,72.04,72.11,72.02,72.09,85700.0,50.798,50.8474,50.7839,50.8333,85700.0
2014-07-01 15:10:00,72.1,72.12,72.05,72.12,136200.0,50.8403,50.8544,50.8051,50.8544,136200.0
2014-07-01 15:20:00,72.11,72.12,72.08,72.08,136100.0,50.8474,50.8544,50.8262,50.8262,136100.0
2014-07-01 15:30:00,72.08,72.12,72.03,72.08,275300.0,50.8262,50.8544,50.791,50.8262,275300.0
2014-07-01 15:40:00,72.08,72.08,72.03,72.04,379900.0,50.8262,50.8262,50.791,50.798,379900.0
2014-07-01 15:50:00,72.05,72.05,71.97,72.0,1010300.0,50.8051,50.8051,50.7486,50.7698,1010300.0
2014-07-02 09:30:00,71.98,72.0,71.5,71.61,250300.0,50.7557,50.7698,50.4172,50.4948,250300.0
2014-07-02 09:40:00,71.61,71.72,71.6,71.7,190500.0,50.4948,50.5724,50.4877,50.5583,190500.0
2014-07-02 09:50:00,71.7,71.75,71.51,71.52,290300.0,50.5583,50.5935,50.4243,50.4313,290300.0
2014-07-02 10:00:00,71.51,71.64,71.51,71.58,238600.0,50.4243,50.516,50.4243,50.4736,238600.0
2014-07-02 10:10:00,71.58,71.7,71.58,71.65,122600.0,50.4736,50.5583,50.4736,50.523,122600.0
2014-07-02 10:20:00,71.64,71.71,71.63,71.66,133500.0,50.516,50.5653,50.5089,50.5301,133500.0
2014-07-02 10:30:00,71.66,71.74,71.65,71.71,124300.0,50.5301,50.5865,50.523,50.5653,124300.0
2014-07-02 10:40:00,71.71,71.75,71.67,71.68,85700.0,50.5653,50.5935,50.5371,50.5442,85700.0
2014-07-02 10:50:00,71.69,71.71,71.64,71.66,86600.0,50.5512,50.5653,50.516,50.5301,86600.0
2014-07-02 11:00:00,71.67,71.72,71.62,71.63,164000.0,50.5371,50.5724,50.5019,50.5089,164000.0
2014-07-02 11:10:00,71.64,71.75,71.61,71.73,103200.0,50.516,50.5935,50.4948,50.5794,103200.0
2014-07-02 11:20:00,71.72,71.85,71.72,71.82,59000.0,50.5724,50.664,50.5724,50.6429,59000.0
2014-07-02 11:30:00,71.81,71.81,71.76,71.79,66700.0,50.6358,50.6358,50.6006,50.6217,66700.0
2014-07-02 11:40:00,71.8,71.81,71.77,71.78,44600.0,50.6288,50.6358,50.6076,50.6147,44600.0
2014-07-02 11:50:00,71.78,71.86,71.78,71.86,54300.0,50.6147,50.6711,50.6147,50.6711,54300.0
2014-07-02 12:00:00,71.85,71.85,71.76,71.77,208400.0,50.664,50.664,50.6006,50.6076,208400.0
2014-07-02 12:10:00,71.77,71.78,71.76,71.77,39900.0,50.6076,50.6147,50.6006,50.6076,39900.0
2014-07-02 12:20:00,71.77,71.82,71.76,71.78,86900.0,50.6076,50.6429,50.6006,50.6147,86900.0
2014-07-02 12:30:00,71.78,71.78,71.74,71.75,37400.0,50.6147,50.6147,50.5865,50.5935,37400.0
2014-07-02 12:40:00,71.75,71.77,71.71,71.77,93700.0,50.5935,50.6076,50.5653,50.6076,93700.0
2014-07-02 12:50:00,71.77,71.8,71.73,71.78,61100.0,50.6076,50.6288,50.5794,50.6147,61100.0
2014-07-02 13:00:00,71.79,71.79,71.72,71.74,240200.0,50.6217,50.6217,50.5724,50.5865,240200.0
2014-07-02 13:10:00,71.74,71.81,71.74,71.8,58400.0,50.5865,50.6358,50.5865,50.6288,58400.0
2014-07-02 13:20:00,71.8,71.8,71.76,71.76,52500.0,50.6288,50.6288,50.6006,50.6006,52500.0
2014-07-02 13:30:00,71.77,71.79,71.75,71.75,62300.0,50.6076,50.6217,50.5935,50.5935,62300.0
2014-07-02 13:40:00,71.76,71.77,71.72,71.73,49800.0,50.6006,50.6076,50.5724,50.5794,49800.0
2014-07-02 13:50:00,71.73,71.77,71.71,71.74,44900.0,50.5794,50.6076,50.5653,50.5865,44900.0
2014-07-02 14:00:00,71.75,71.79,71.74,71.78,22300.0,50.5935,50.6217,50.5865,50.6147,22300.0
2014-07-02 14:10:00,71.78,71.79,71.75,71.75,90600.0,50.6147,50.6217,50.5935,50.5935,90600.0
2014-07-02 14:20:00,71.76,71.8,71.73,71.77,46400.0,50.6006,50.6288,50.5794,50.6076,46400.0
2014-07-02 14:30:00,71.78,71.78,71.73,71.73,104600.0,50.6147,50.6147,50.5794,50.5794,104600.0
2014-07-02 14:40:00,71.73,71.78,71.73,71.75,66600.0,50.5794,50.6147,50.5794,50.5935,66600.0
2014-07-02 14:50:00,71.75,71.81,71.75,71.77,82600.0,50.5935,50.6358,50.5935,50.6076,82600.0
2014-07-02 15:00:00,71.78,71.8,71.73,71.73,83500.0,50.6147,50.6288,50.5794,50.5794,83500.0
2014-07-02 15:10:00,71.73,71.78,71.73,71.73,46300.0,50.5794,50.6147,50.5794,50.5794,46300.0
2014-07-02 15:20:00,71.74,71.76,71.69,71.7,144500.0,50.5865,50.6006,50.5512,50.5583,144500.0
2014-07-02 15:30:00,71.71,71.74,71.7,71.73,94400.0,50.5653,50.5865,50.5583,50.5794,94400.0
2014-07-02 15:40:00,71.74,71.84,71.71,71.81,602900.0,50.5865,50.657,50.5653,50.6358,602900.0
2014-07-02 15:50:00,71.82,71.91,71.81,71.89,1817100.0,50.6429,50.7063,50.6358,50.6922,1817100.0
2014-07-03 09:30:00,71.49,71.69,71.22,71.46,926000.0,50.4102,50.5512,50.2198,50.389,926000.0
2014-07-03 09:40:00,71.47,71.6,71.39,71.39,381400.0,50.3961,50.4877,50.3397,50.3397,381400.0
2014-07-03 09:50:00,71.39,71.46,71.34,71.41,378700.0,50.3397,50.389,50.3044,50.3538,378700.0
2014-07-03 10:00:00,71.42,71.45,71.29,71.31,292000.0,50.3608,50.382,50.2692,50.2833,292000.0
2014-07-03 10:10:00,71.3,71.35,71.24,71.24,170200.0,50.2762,50.3115,50.2339,50.2339,170200.0
2014-07-03 10:20:00,71.23,71.35,71.22,71.32,186800.0,50.2268,50.3115,50.2198,50.2903,186800.0
2014-07-03 10:30:00,71.32,71.35,71.29,71.3,192700.0,50.2903,50.3115,50.2692,50.2762,192700.0
2014-07-03 10:40:00,71.31,71.33,71.26,71.28,116100.0,50.2833,50.2974,50.248,50.2621,116100.0
2014-07-03 10:50:00,71.28,71.33,71.27,71.29,80600.0,50.2621,50.2974,50.2551,50.2692,80600.0
2014-07-03 11:00:00,71.29,71.35,71.28,71.35,56600.0,50.2692,50.3115,50.2621,50.3115,56600.0
2014-07-03 11:10:00,71.35,71.42,71.35,71.38,171500.0,50.3115,50.3608,50.3115,50.3326,171500.0
2014-07-03 11:20:00,71.38,71.47,71.38,71.46,63700.0,50.3326,50.3961,50.3326,50.389,63700.0
2014-07-03 11:30:00,71.47,71.54,71.43,71.53,94500.0,50.3961,50.4454,50.3679,50.4384,94500.0
2014-07-03 11:40:00,71.54,71.54,71.45,71.48,78900.0,50.4454,50.4454,50.382,50.4031,78900.0
2014-07-03 11:50:00,71.48,71.52,71.48,71.51,154200.0,50.4031,50.4313,50.4031,50.4243,154200.0
2014-07-03 12:00:00,71.52,71.54,71.48,71.49,103600.0,50.4313,50.4454,50.4031,50.4102,103600.0
2014-07-03 12:10:00,71.5,71.55,71.49,71.49,75100.0,50.4172,50.4525,50.4102,50.4102,75100.0
2014-07-03 12:20:00,71.49,71.55,71.44,71.54,141200.0,50.4102,50.4525,50.3749,50.4454,141200.0
2014-07-03 12:30:00,71.55,71.56,71.49,71.51,220700.0,50.4525,50.4595,50.4102,50.4243,220700.0
2014-07-03 12:40:00,71.52,71.6,71.51,71.55,197700.0,50.4313,50.4877,50.4243,50.4525,197700.0
2014-07-03 12:50:00,71.55,71.57,71.49,71.56,1040100.0,50.4525,50.4666,50.4102,50.4595,1040100.0
2014-07-07 09:30:00,71.48,71.69,71.45,71.67,256800.0,50.4031,50.5512,50.382,50.5371,256800.0
2014-07-07 09:40:00,71.66,71.73,71.54,71.6,184900.0,50.5301,50.5794,50.4454,50.4877,184900.0
2014-07-07 09:50:00,71.6,71.64,71.54,71.59,174400.0,50.4877,50.516,50.4454,50.4807,174400.0
2014-07-07 10:00:00,71.6,71.68,71.56,71.68,153400.0,50.4877,50.5442,50.4595,50.5442,153400.0
2014-07-07 10:10:00,71.69,71.73,71.65,71.71,151300.0,50.5512,50.5794,50.523,50.5653,151300.0
2014-07-07 10:20:00,71.72,71.78,71.67,71.76,350800.0,50.5724,50.6147,50.5371,50.6006,350800.0
2014-07-07 10:30:00,71.76,71.77,71.67,71.7,107700.0,50.6006,50.6076,50.5371,50.5583,107700.0
2014-07-07 10:40:00,71.7,71.72,71.64,71.65,66400.0,50.5583,50.5724,50.516,50.523,66400.0
2014-07-07 10:50:00,71.65,71.68,71.56,71.56,82600.0,50.523,50.5442,50.4595,50.4595,82600.0
2014-07-07 11:00:00,71.57,71.63,71.56,71.59,65800.0,50.4666,50.5089,50.4595,50.4807,65800.0
2014-07-07 11:10:00,71.59,71.62,71.58,71.61,26300.0,50.4807,50.5019,50.4736,50.4948,26300.0
2014-07-07 11:20:00,71.61,71.63,71.58,71.6,32300.0,50.4948,50.5089,50.4736,50.4877,32300.0
2014-07-07 11:30:00,71.6,71.61,71.56,71.59,61900.0,50.4877,50.4948,50.4595,50.4807,61900.0
2014-07-07 11:40:00,71.59,71.62,71.58,71.6,65100.0,50.4807,50.5019,50.4736,50.4877,65100.0
2014-07-07 11:50:00,71.61,71.66,71.59,71.65,34900.0,50.4948,50.5301,50.4807,50.523,34900.0
2014-07-07 12:00:00,71.65,71.69,71.62,71.63,94200.0,50.523,50.5512,50.5019,50.5089,94200.0
2014-07-07 12:10:00,71.64,71.69,71.64,71.68,30900.0,50.516,50.5512,50.516,50.5442,30900.0
2014-07-07 12:20:00,71.69,71.7,71.65,71.65,23000.0,50.5512,50.5583,50.523,50.523,23000.0
2014-07-07 12:30:00,71.65,71.67,71.65,71.65,20300.0,50.523,50.5371,50.523,50.523,20300.0
2014-07-07 12:40:00,71.65,71.67,71.62,71.63,50500.0,50.523,50.5371,50.5019,50.5089,50500.0
2014-07-07 12:50:00,71.64,71.64,71.59,71.61,10300.0,50.516,50.516,50.4807,50.4948,10300.0
2014-07-07 13:00:00,71.61,71.63,71.59,71.62,62200.0,50.4948,50.5089,50.4807,50.5019,62200.0
2014-07-07 13:10:00,71.62,71.63,71.61,71.62,85400.0,50.5019,50.5089,50.4948,50.5019,85400.0
2014-07-07 13:20:00,71.62,71.65,71.6,71.63,121500.0,50.5019,50.523,50.4877,50.5089,121500.0
2014-07-07 13:30:00,71.63,71.67,71.63,71.67,29700.0,50.5089,50.5371,50.5089,50.5371,29700.0
2014-07-07 13:40:00,71.67,71.69,71.66,71.69,59900.0,50.5371,50.5512,50.5301,50.5512,59900.0
2014-07-07 13:50:00,71.68,71.69,71.67,71.67,56900.0,50.5442,50.5512,50.5371,50.5371,56900.0
2014-07-07 14:00:00,71.67,71.68,71.63,71.65,115600.0,50.5371,50.5442,50.5089,50.523,115600.0
2014-07-07 14:10:00,71.66,71.67,71.64,71.66,28700.0,50.5301,50.5371,50.516,50.5301,28700.0
2014-07-07 14:20:00,71.65,71.67,71.65,71.66,25800.0,50.523,50.5371,50.523,50.5301,25800.0
2014-07-07 14:30:00,71.66,71.67,71.63,71.66,43600.0,50.5301,50.5371,50.5089,50.5301,43600.0
2014-07-07 14:40:00,71.65,71.69,71.64,71.68,42600.0,50.523,50.5512,50.516,50.5442,42600.0
2014-07-07 14:50:00,71.69,71.73,71.69,71.72,22800.0,50.5512,50.5794,50.5512,50.5724,22800.0
2014-07-07 15:00:00,71.73,71.76,71.72,71.74,40600.0,50.5794,50.6006,50.5724,50.5865,40600.0
2014-07-07 15:10:00,71.75,71.76,71.72,71.75,160500.0,50.5935,50.6006,50.5724,50.5935,160500.0
2014-07-07 15:20:00,71.75,71.76,71.73,71.74,139500.0,50.5935,50.6006,50.5794,50.5865,139500.0
2014-07-07 15:30:00,71.73,71.76,71.73,71.76,157300.0,50.5794,50.6006,50.5794,50.6006,157300.0
2014-07-07 15:40:00,71.76,71.79,71.74,71.75,348100.0,50.6006,50.6217,50.5865,50.5935,348100.0
2014-07-07 15:50:00,71.75,71.78,71.61,71.64,3096800.0,50.5935,50.6147,50.4948,50.516,3096800.0
2014-07-08 09:30:00,71.52,71.81,71.49,71.76,524600.0,50.4313,50.6358,50.4102,50.6006,524600.0
2014-07-08 09:40:00,71.76,71.84,71.74,71.82,375800.0,50.6006,50.657,50.5865,50.6429,375800.0
2014-07-08 09:50:00,71.82,71.98,71.8,71.97,193700.0,50.6429,50.7557,50.6288,50.7486,193700.0
2014-07-08 10:00:00,71.97,71.98,71.87,71.94,139200.0,50.7486,50.7557,50.6781,50.7275,139200.0
2014-07-08 10:10:00,71.95,71.98,71.9,71.97,227100.0,50.7345,50.7557,50.6993,50.7486,227100.0
2014-07-08 10:20:00,71.96,72.03,71.95,71.98,409000.0,50.7416,50.791,50.7345,50.7557,409000.0
2014-07-08 10:30:00,71.97,72.0,71.9,71.99,82400.0,50.7486,50.7698,50.6993,50.7628,82400.0
2014-07-08 10:40:00,71.99,72.0,71.91,71.95,403900.0,50.7628,50.7698,50.7063,50.7345,403900.0
2014-07-08 10:50:00,71.96,71.97,71.79,71.79,173700.0,50.7416,50.7486,50.6217,50.6217,173700.0
2014-07-08 11:00:00,71.8,71.87,71.8,71.84,85900.0,50.6288,50.6781,50.6288,50.657,85900.0
2014-07-08 11:10:00,71.83,71.84,71.76,71.78,234500.0,50.6499,50.657,50.6006,50.6147,234500.0
2014-07-08 11:20:00,71.78,71.8,71.74,71.75,185800.0,50.6147,50.6288,50.5865,50.5935,185800.0
2014-07-08 11:30:00,71.75,71.89,71.74,71.89,204300.0,50.5935,50.6922,50.5865,50.6922,204300.0
2014-07-08 11:40:00,71.89,71.9,71.85,71.89,124200.0,50.6922,50.6993,50.664,50.6922,124200.0
2014-07-08 11:50:00,71.89,71.91,71.86,71.88,116100.0,50.6922,50.7063,50.6711,50.6852,116100.0
2014-07-08 12:00:00,71.88,71.92,71.87,71.89,94800.0,50.6852,50.7134,50.6781,50.6922,94800.0
2014-07-08 12:10:00,71.89,71.91,71.82,71.86,158700.0,50.6922,50.7063,50.6429,50.6711,158700.0
2014-07-08 12:20:00,71.86,71.93,71.86,71.92,298600.0,50.6711,50.7204,50.6711,50.7134,298600.0
2014-07-08 12:30:00,71.92,71.93,71.87,71.88,137600.0,50.7134,50.7204,50.6781,50.6852,137600.0
2014-07-08 12:40:00,71.88,71.93,71.87,71.89,139300.0,50.6852,50.7204,50.6781,50.6922,139300.0
2014-07-08 12:50:00,71.9,71.95,71.89,71.95,93300.0,50.6993,50.7345,50.6922,50.7345,93300.0
2014-07-08 13:00:00,71.95,71.97,71.93,71.96,78100.0,50.7345,50.7486,50.7204,50.7416,78100.0
2014-07-08 13:10:00,71.97,71.99,71.94,71.97,174900.0,50.7486,50.7628,50.7275,50.7486,174900.0
2014-07-08 13:20:00,71.97,71.98,71.93,71.93,63900.0,50.7486,50.7557,50.7204,50.7204,63900.0
2014-07-08 13:30:00,71.94,71.96,71.91,71.96,58200.0,50.7275,50.7416,50.7063,50.7416,58200.0
2014-07-08 13:40:00,71.95,71.97,71.9,71.92,75500.0,50.7345,50.7486,50.6993,50.7134,75500.0
2014-07-08 13:50:00,71.92,71.94,71.9,71.9,52400.0,50.7134,50.7275,50.6993,50.6993,52400.0
2014-07-08 14:00:00,71.9,71.91,71.84,71.89,147100.0,50.6993,50.7063,50.657,50.6922,147100.0
2014-07-08 14:10:00,71.88,71.9,71.83,71.83,56600.0,50.6852,50.6993,50.6499,50.6499,56600.0
2014-07-08 14:20:00,71.84,71.9,71.83,71.88,49300.0,50.657,50.6993,50.6499,50.6852,49300.0
2014-07-08 14:30:00,71.88,71.89,71.86,71.86,33100.0,50.6852,50.6922,50.6711,50.6711,33100.0
2014-07-08 14:40:00,71.86,71.9,71.86,71.87,29600.0,50.6711,50.6993,50.6711,50.6781,29600.0
2014-07-08 14:50:00,71.86,71.88,71.84,71.84,61600.0,50.6711,50.6852,50.657,50.657,61600.0
2014-07-08 15:00:00,71.84,71.87,71.81,71.85,133200.0,50.657,50.6781,50.6358,50.664,133200.0
2014-07-08 15:10:00,71.84,71.9,71.84,71.86,70500.0,50.657,50.6993,50.657,50.6711,70500.0
2014-07-08 15:20:00,71.87,71.88,71.85,71.86,105900.0,50.6781,50.6852,50.664,50.6711,105900.0
2014-07-08 15:30:00,71.85,71.88,71.84,71.87,103900.0,50.664,50.6852,50.657,50.6781,103900.0
2014-07-08 15:40:00,71.87,71.88,71.83,71.84,189800.0,50.6781,50.6852,50.6499,50.657,189800.0
2014-07-08 15:50:00,71.84,71.9,71.82,71.88,747300.0,50.657,50.6993,50.6429,50.6852,747300.0
2014-07-09 09:30:00,71.79,71.97,71.59,71.6,263700.0,50.6217,50.7486,50.4807,50.4877,263700.0
2014-07-09 09:40:00,71.59,71.69,71.52,71.69,280100.0,50.4807,50.5512,50.4313,50.5512,280100.0
2014-07-09 09:50:00,71.7,71.72,71.57,71.61,92500.0,50.5583,50.5724,50.4666,50.4948,92500.0
2014-07-09 10:00:00,71.62,71.62,71.53,71.61,220200.0,50.5019,50.5019,50.4384,50.4948,220200.0
2014-07-09 10:10:00,71.61,71.65,71.55,71.62,106400.0,50.4948,50.523,50.4525,50.5019,106400.0
2014-07-09 10:20:00,71.62,71.71,71.61,71.66,103400.0,50.5019,50.5653,50.4948,50.5301,103400.0
2014-07-09 10:30:00,71.67,71.69,71.62,71.62,40400.0,50.5371,50.5512,50.5019,50.5019,40400.0
2014-07-09 10:40:00,71.62,71.73,71.62,71.72,73500.0,50.5019,50.5794,50.5019,50.5724,73500.0
2014-07-09 10:50:00,71.72,71.73,71.66,71.7,42100.0,50.5724,50.5794,50.5301,50.5583,42100.0
2014-07-09 11:00:00,71.7,71.76,71.69,71.7,17600.0,50.5583,50.6006,50.5512,50.5583,17600.0
2014-07-09 11:10:00,71.7,71.73,71.68,71.72,45900.0,50.5583,50.5794,50.5442,50.5724,45900.0
2014-07-09 11:20:00,71.71,71.78,71.71,71.75,66200.0,50.5653,50.6147,50.5653,50.5935,66200.0
2014-07-09 11:30:00,71.75,71.78,71.72,71.74,43900.0,50.5935,50.6147,50.5724,50.5865,43900.0
2014-07-09 11:40:00,71.74,71.78,71.73,71.76,66000.0,50.5865,50.6147,50.5794,50.6006,66000.0
2014-07-09 11:50:00,71.75,71.8,71.75,71.8,50800.0,50.5935,50.6288,50.5935,50.6288,50800.0
2014-07-09 12:00:00,71.8,71.85,71.8,71.83,73900.0,50.6288,50.664,50.6288,50.6499,73900.0
2014-07-09 12:10:00,71.84,71.85,71.78,71.8,218200.0,50.657,50.664,50.6147,50.6288,218200.0
2014-07-09 12:20:00,71.8,71.82,71.8,71.81,111500.0,50.6288,50.6429,50.6288,50.6358,111500.0
2014-07-09 12:30:00,71.82,71.86,71.81,71.84,20800.0,50.6429,50.6711,50.6358,50.657,20800.0
2014-07-09 12:40:00,71.84,71.87,71.84,71.86,14800.0,50.657,50.6781,50.657,50.6711,14800.0
2014-07-09 12:50:00,71.87,71.88,71.84,71.87,53400.0,50.6781,50.6852,50.657,50.6781,53400.0
2014-07-09 13:00:00,71.87,71.88,71.82,71.84,170800.0,50.6781,50.6852,50.6429,50.657,170800.0
2014-07-09 13:10:00,71.84,71.88,71.83,71.85,46900.0,50.657,50.6852,50.6499,50.664,46900.0
2014-07-09 13:20:00,71.86,71.88,71.85,71.87,19500.0,50.6711,50.6852,50.664,50.6781,19500.0
2014-07-09 13:30:00,71.88,71.9,71.87,71.89,38600.0,50.6852,50.6993,50.6781,50.6922,38600.0
2014-07-09 13:40:00,71.89,71.91,71.87,71.9,99200.0,50.6922,50.7063,50.6781,50.6993,99200.0
2014-07-09 13:50:00,71.89,71.91,71.86,71.86,76700.0,50.6922,50.7063,50.6711,50.6711,76700.0
2014-07-09 14:00:00,71.86,71.88,71.75,71.77,403700.0,50.6711,50.6852,50.5935,50.6076,403700.0
2014-07-09 14:10:00,71.77,71.91,71.76,71.89,186600.0,50.6076,50.7063,50.6006,50.6922,186600.0
2014-07-09 14:20:00,71.89,71.94,71.87,71.92,208900.0,50.6922,50.7275,50.6781,50.7134,208900.0
2014-07-09 14:30:00,71.92,71.95,71.9,71.93,155000.0,50.7134,50.7345,50.6993,50.7204,155000.0
2014-07-09 14:40:00,71.94,72.0,71.94,71.98,112100.0,50.7275,50.7698,50.7275,50.7557,112100.0
2014-07-09 14:50:00,71.98,72.03,71.98,72.02,71600.0,50.7557,50.791,50.7557,50.7839,71600.0
2014-07-09 15:00:00,72.02,72.06,72.02,72.06,84400.0,50.7839,50.8121,50.7839,50.8121,84400.0
2014-07-09 15:10:00,72.06,72.11,72.06,72.08,91500.0,50.8121,50.8474,50.8121,50.8262,91500.0
2014-07-09 15:20:00,72.08,72.1,72.07,72.09,59300.0,50.8262,50.8403,50.8192,50.8333,59300.0
2014-07-09 15:30:00,72.09,72.11,72.05,72.08,127100.0,50.8333,50.8474,50.8051,50.8262,127100.0
2014-07-09 15:40:00,72.07,72.08,72.02,72.02,228500.0,50.8192,50.8262,50.7839,50.7839,228500.0
2014-07-09 15:50:00,72.02,72.04,71.98,72.0,787900.0,50.7839,50.798,50.7557,50.7698,787900.0
2014-07-10 09:30:00,71.67,72.09,71.58,72.06,296900.0,50.5371,50.8333,50.4736,50.8121,296900.0
2014-07-10 09:40:00,72.04,72.13,72.03,72.08,256500.0,50.798,50.8615,50.791,50.8262,256500.0
2014-07-10 09:50:00,72.09,72.13,71.96,72.11,303300.0,50.8333,50.8615,50.7416,50.8474,303300.0
2014-07-10 10:00:00,72.12,72.26,72.11,72.21,326300.0,50.8544,50.9531,50.8474,50.9179,326300.0
2014-07-10 10:10:00,72.2,72.34,72.2,72.3,657300.0,50.9108,51.0095,50.9108,50.9813,657300.0
2014-07-10 10:20:00,72.31,72.37,72.26,72.26,496300.0,50.9884,51.0307,50.9531,50.9531,496300.0
2014-07-10 10:30:00,72.26,72.32,72.22,72.27,200500.0,50.9531,50.9954,50.9249,50.9602,200500.0
2014-07-10 10:40:00,72.27,72.38,72.27,72.37,137000.0,50.9602,51.0378,50.9602,51.0307,137000.0
2014-07-10 10:50:00,72.37,72.44,72.35,72.39,182900.0,51.0307,51.0801,51.0166,51.0448,182900.0
2014-07-10 11:00:00,72.4,72.44,72.32,72.33,314700.0,51.0519,51.0801,50.9954,51.0025,314700.0
2014-07-10 11:10:00,72.33,72.39,72.31,72.35,131500.0,51.0025,51.0448,50.9884,51.0166,131500.0
2014-07-10 11:20:00,72.36,72.36,72.21,72.21,134500.0,51.0237,51.0237,50.9179,50.9179,134500.0
2014-07-10 11:30:00,72.22,72.28,72.21,72.21,172400.0,50.9249,50.9672,50.9179,50.9179,172400.0
2014-07-10 11:40:00,72.21,72.22,72.12,72.17,88100.0,50.9179,50.9249,50.8544,50.8897,88100.0
2014-07-10 11:50:00,72.17,72.21,72.14,72.17,171000.0,50.8897,50.9179,50.8685,50.8897,171000.0
2014-07-10 12:00:00,72.16,72.16,72.11,72.14,28800.0,50.8826,50.8826,50.8474,50.8685,28800.0
2014-07-10 12:10:00,72.14,72.17,72.13,72.15,168200.0,50.8685,50.8897,50.8615,50.8756,168200.0
2014-07-10 12:20:00,72.16,72.24,72.16,72.24,37500.0,50.8826,50.939,50.8826,50.939,37500.0
2014-07-10 12:30:00,72.25,72.3,72.23,72.28,34100.0,50.9461,50.9813,50.932,50.9672,34100.0
2014-07-10 12:40:00,72.28,72.3,72.24,72.26,60300.0,50.9672,50.9813,50.939,50.9531,60300.0
2014-07-10 12:50:00,72.25,72.31,72.25,72.31,35100.0,50.9461,50.9884,50.9461,50.9884,35100.0
2014-07-10 13:00:00,72.3,72.32,72.23,72.23,64700.0,50.9813,50.9954,50.932,50.932,64700.0
2014-07-10 13:10:00,72.23,72.26,72.17,72.26,59500.0,50.932,50.9531,50.8897,50.9531,59500.0
2014-07-10 13:20:00,72.26,72.3,72.22,72.23,278100.0,50.9531,50.9813,50.9249,50.932,278100.0
2014-07-10 13:30:00,72.23,72.3,72.21,72.3,165300.0,50.932,50.9813,50.9179,50.9813,165300.0
2014-07-10 13:40:00,72.31,72.31,72.22,72.22,76100.0,50.9884,50.9884,50.9249,50.9249,76100.0
2014-07-10 13:50:00,72.23,72.28,72.23,72.28,31000.0,50.932,50.9672,50.932,50.9672,31000.0
2014-07-10 14:00:00,72.28,72.29,72.24,72.28,69700.0,50.9672,50.9743,50.939,50.9672,69700.0
2014-07-10 14:10:00,72.29,72.31,72.27,72.28,87800.0,50.9743,50.9884,50.9602,50.9672,87800.0
2014-07-10 14:20:00,72.28,72.31,72.28,72.31,75900.0,50.9672,50.9884,50.9672,50.9884,75900.0
2014-07-10 14:30:00,72.31,72.31,72.24,72.26,67300.0,50.9884,50.9884,50.939,50.9531,67300.0
2014-07-10 14:40:00,72.25,72.26,72.2,72.25,77600.0,50.9461,50.9531,50.9108,50.9461,77600.0
2014-07-10 14:50:00,72.25,72.27,72.22,72.23,48100.0,50.9461,50.9602,50.9249,50.932,48100.0
2014-07-10 15:00:00,72.23,72.25,72.22,72.25,31600.0,50.932,50.9461,50.9249,50.9461,31600.0
2014-07-10 15:10:00,72.25,72.28,72.24,72.28,48100.0,50.9461,50.9672,50.939,50.9672,48100.0
2014-07-10 15:20:00,72.28,72.32,72.26,72.31,49200.0,50.9672,50.9954,50.9531,50.9884,49200.0
2014-07-10 15:30:00,72.31,72.33,72.27,72.32,167600.0,50.9884,51.0025,50.9602,50.9954,167600.0
2014-07-10 15:40:00,72.32,72.32,72.29,72.29,157700.0,50.9954,50.9954,50.9743,50.9743,157700.0
2014-07-10 15:50:00,72.3,72.31,72.23,72.23,1219100.0,50.9813,50.9884,50.932,50.932,1219100.0
2014-07-11 09:30:00,72.2,72.25,72.04,72.05,239200.0,50.9108,50.9461,50.798,50.8051,239200.0
2014-07-11 09:40:00,72.04,72.29,72.04,72.17,162500.0,50.798,50.9743,50.798,50.8897,162500.0
2014-07-11 09:50:00,72.18,72.27,72.18,72.24,155300.0,50.8967,50.9602,50.8967,50.939,155300.0
2014-07-11 10:00:00,72.23,72.23,72.12,72.16,52500.0,50.932,50.932,50.8544,50.8826,52500.0
2014-07-11 10:10:00,72.17,72.25,72.16,72.23,96600.0,50.8897,50.9461,50.8826,50.932,96600.0
2014-07-11 10:20:00,72.23,72.26,72.18,72.21,93300.0,50.932,50.9531,50.8967,50.9179,93300.0
2014-07-11 10:30:00,72.21,72.22,72.1,72.13,31900.0,50.9179,50.9249,50.8403,50.8615,31900.0
2014-07-11 10:40:00,72.13,72.17,72.08,72.11,97900.0,50.8615,50.8897,50.8262,50.8474,97900.0
2014-07-11 10:50:00,72.11,72.16,72.05,72.08,61100.0,50.8474,50.8826,50.8051,50.8262,61100.0
2014-07-11 11:00:00,72.08,72.1,72.03,72.04,62300.0,50.8262,50.8403,50.791,50.798,62300.0
2014-07-11 11:10:00,72.03,72.09,72.02,72.04,64700.0,50.791,50.8333,50.7839,50.798,64700.0
2014-07-11 11:20:00,72.03,72.05,71.97,72.02,111400.0,50.791,50.8051,50.7486,50.7839,111400.0
2014-07-11 11:30:00,72.04,72.1,72.04,72.1,75500.0,50.798,50.8403,50.798,50.8403,75500.0
2014-07-11 11:40:00,72.1,72.13,72.05,72.05,99100.0,50.8403,50.8615,50.8051,50.8051,99100.0
2014-07-11 11:50:00,72.05,72.08,72.03,72.07,36300.0,50.8051,50.8262,50.791,50.8192,36300.0
2014-07-11 12:00:00,72.06,72.09,72.03,72.05,71200.0,50.8121,50.8333,50.791,50.8051,71200.0
2014-07-11 12:10:00,72.05,72.09,72.04,72.09,32700.0,50.8051,50.8333,50.798,50.8333,32700.0
2014-07-11 12:20:00,72.1,72.1,72.02,72.05,30900.0,50.8403,50.8403,50.7839,50.8051,30900.0
2014-07-11 12:30:00,72.06,72.1,72.04,72.05,36700.0,50.8121,50.8403,50.798,50.8051,36700.0
2014-07-11 12:40:00,72.06,72.12,72.06,72.11,18900.0,50.8121,50.8544,50.8121,50.8474,18900.0
2014-07-11 12:50:00,72.1,72.12,72.08,72.11,18400.0,50.8403,50.8544,50.8262,50.8474,18400.0
2014-07-11 13:00:00,72.12,72.14,72.11,72.13,16700.0,50.8544,50.8685,50.8474,50.8615,16700.0
2014-07-11 13:10:00,72.13,72.13,72.09,72.09,14500.0,50.8615,50.8615,50.8333,50.8333,14500.0
2014-07-11 13:20:00,72.1,72.21,72.1,72.17,102700.0,50.8403,50.9179,50.8403,50.8897,102700.0
2014-07-11 13:30:00,72.18,72.19,72.15,72.17,25900.0,50.8967,50.9038,50.8756,50.8897,25900.0
2014-07-11 13:40:00,72.16,72.22,72.16,72.18,87200.0,50.8826,50.9249,50.8826,50.8967,87200.0
2014-07-11 13:50:00,72.18,72.2,72.15,72.17,45800.0,50.8967,50.9108,50.8756,50.8897,45800.0
2014-07-11 14:00:00,72.17,72.23,72.17,72.22,29100.0,50.8897,50.932,50.8897,50.9249,29100.0
2014-07-11 14:10:00,72.22,72.24,72.2,72.2,17600.0,50.9249,50.939,50.9108,50.9108,17600.0
2014-07-11 14:20:00,72.2,72.24,72.2,72.23,21700.0,50.9108,50.939,50.9108,50.932,21700.0
2014-07-11 14:30:00,72.23,72.25,72.22,72.23,37000.0,50.932,50.9461,50.9249,50.932,37000.0
2014-07-11 14:40:00,72.22,72.26,72.22,72.23,22200.0,50.9249,50.9531,50.9249,50.932,22200.0
2014-07-11 14:50:00,72.23,72.23,72.2,72.22,47300.0,50.932,50.932,50.9108,50.9249,47300.0
2014-07-11 15:00:00,72.22,72.31,72.22,72.3,59100.0,50.9249,50.9884,50.9249,50.9813,59100.0
2014-07-11 15:10:00,72.3,72.31,72.26,72.29,143300.0,50.9813,50.9884,50.9531,50.9743,143300.0
2014-07-11 15:20:00,72.29,72.32,72.26,72.31,85900.0,50.9743,50.9954,50.9531,50.9884,85900.0
2014-07-11 15:30:00,72.31,72.35,72.3,72.33,114100.0,50.9884,51.0166,50.9813,51.0025,114100.0
2014-07-11 15:40:00,72.33,72.33,72.22,72.23,160300.0,51.0025,51.0025,50.9249,50.932,160300.0
2014-07-11 15:50:00,72.24,72.28,72.22,72.28,670700.0,50.939,50.9672,50.9249,50.9672,670700.0
2014-07-14 09:30:00,72.36,72.47,72.15,72.36,297600.0,51.0237,51.1012,50.8756,51.0237,297600.0
2014-07-14 09:40:00,72.35,72.42,72.3,72.33,219800.0,51.0166,51.066,50.9813,51.0025,219800.0
2014-07-14 09:50:00,72.34,72.36,72.26,72.27,290300.0,51.0095,51.0237,50.9531,50.9602,290300.0
2014-07-14 10:00:00,72.27,72.31,72.16,72.26,122000.0,50.9602,50.9884,50.8826,50.9531,122000.0
2014-07-14 10:10:00,72.27,72.33,72.25,72.28,45200.0,50.9602,51.0025,50.9461,50.9672,45200.0
2014-07-14 10:20:00,72.28,72.31,72.25,72.27,48500.0,50.9672,50.9884,50.9461,50.9602,48500.0
2014-07-14 10:30:00,72.27,72.34,72.27,72.32,71300.0,50.9602,51.0095,50.9602,50.9954,71300.0
2014-07-14 10:40:00,72.32,72.42,72.31,72.42,375600.0,50.9954,51.066,50.9884,51.066,375600.0
2014-07-14 10:50:00,72.41,72.48,72.38,72.48,241300.0,51.0589,51.1083,51.0378,51.1083,241300.0
2014-07-14 11:00:00,72.48,72.61,72.48,72.6,428700.0,51.1083,51.1999,51.1083,51.1929,428700.0
2014-07-14 11:10:00,72.59,72.62,72.5,72.51,200800.0,51.1858,51.207,51.1224,51.1294,200800.0
2014-07-14 11:20:00,72.51,72.58,72.48,72.52,184000.0,51.1294,51.1788,51.1083,51.1365,184000.0
2014-07-14 11:30:00,72.53,72.6,72.52,72.56,139200.0,51.1435,51.1929,51.1365,51.1647,139200.0
2014-07-14 11:40:00,72.55,72.59,72.55,72.56,42300.0,51.1576,51.1858,51.1576,51.1647,42300.0
2014-07-14 11:50:00,72.56,72.56,72.5,72.52,70500.0,51.1647,51.1647,51.1224,51.1365,70500.0
2014-07-14 12:00:00,72.52,72.53,72.48,72.52,75000.0,51.1365,51.1435,51.1083,51.1365,75000.0
2014-07-14 12:10:00,72.52,72.53,72.49,72.5,76600.0,51.1365,51.1435,51.1153,51.1224,76600.0
2014-07-14 12:20:00,72.5,72.52,72.48,72.5,74100.0,51.1224,51.1365,51.1083,51.1224,74100.0
2014-07-14 12:30:00,72.51,72.54,72.49,72.5,106900.0,51.1294,51.1506,51.1153,51.1224,106900.0
2014-07-14 12:40:00,72.49,72.52,72.48,72.5,105100.0,51.1153,51.1365,51.1083,51.1224,105100.0
2014-07-14 12:50:00,72.49,72.51,72.48,72.51,201900.0,51.1153,51.1294,51.1083,51.1294,201900.0
2014-07-14 13:00:00,72.51,72.51,72.48,72.48,77900.0,51.1294,51.1294,51.1083,51.1083,77900.0
2014-07-14 13:10:00,72.49,72.51,72.48,72.5,34900.0,51.1153,51.1294,51.1083,51.1224,34900.0
2014-07-14 13:20:00,72.5,72.52,72.49,72.52,68000.0,51.1224,51.1365,51.1153,51.1365,68000.0
2014-07-14 13:30:00,72.52,72.53,72.49,72.52,52000.0,51.1365,51.1435,51.1153,51.1365,52000.0
2014-07-14 13:40:00,72.51,72.53,72.5,72.52,45200.0,51.1294,51.1435,51.1224,51.1365,45200.0
2014-07-14 13:50:00,72.52,72.53,72.48,72.49,78200.0,51.1365,51.1435,51.1083,51.1153,78200.0
2014-07-14 14:00:00,72.5,72.54,72.49,72.53,85000.0,51.1224,51.1506,51.1153,51.1435,85000.0
2014-07-14 14:10:00,72.53,72.54,72.5,72.5,96100.0,51.1435,51.1506,51.1224,51.1224,96100.0
2014-07-14 14:20:00,72.51,72.53,72.49,72.51,111900.0,51.1294,51.1435,51.1153,51.1294,111900.0
2014-07-14 14:30:00,72.52,72.53,72.5,72.52,259800.0,51.1365,51.1435,51.1224,51.1365,259800.0
2014-07-14 14:40:00,72.52,72.54,72.51,72.53,82900.0,51.1365,51.1506,51.1294,51.1435,82900.0
2014-07-14 14:50:00,72.53,72.55,72.52,72.53,66100.0,51.1435,51.1576,51.1365,51.1435,66100.0
2014-07-14 15:00:00,72.53,72.57,72.51,72.57,134200.0,51.1435,51.1717,51.1294,51.1717,134200.0
2014-07-14 15:10:00,72.57,72.58,72.51,72.52,76300.0,51.1717,51.1788,51.1294,51.1365,76300.0
2014-07-14 15:20:00,72.51,72.53,72.5,72.52,71700.0,51.1294,51.1435,51.1224,51.1365,71700.0
2014-07-14 15:30:00,72.52,72.56,72.49,72.54,654300.0,51.1365,51.1647,51.1153,51.1506,654300.0
2014-07-14 15:40:00,72.54,72.56,72.48,72.52,362800.0,51.1506,51.1647,51.1083,51.1365,362800.0
2014-07-14 15:50:00,72.53,72.63,72.52,72.63,1956400.0,51.1435,51.214,51.1365,51.214,1956400.0
2014-07-15 09:30:00,72.52,72.72,72.5,72.69,251200.0,51.1365,51.2775,51.1224,51.2563,251200.0
2014-07-15 09:40:00,72.7,72.76,72.69,72.7,380000.0,51.2634,51.3057,51.2563,51.2634,380000.0
2014-07-15 09:50:00,72.71,72.72,72.59,72.64,369400.0,51.2704,51.2775,51.1858,51.2211,369400.0
2014-07-15 10:00:00,72.64,72.72,72.64,72.71,493600.0,51.2211,51.2775,51.2211,51.2704,493600.0
2014-07-15 10:10:00,72.71,72.74,72.61,72.67,180100.0,51.2704,51.2916,51.1999,51.2422,180100.0
2014-07-15 10:20:00,72.68,72.68,72.5,72.53,261600.0,51.2493,51.2493,51.1224,51.1435,261600.0
2014-07-15 10:30:00,72.53,72.55,72.4,72.42,260000.0,51.1435,51.1576,51.0519,51.066,260000.0
2014-07-15 10:40:00,72.42,72.48,72.33,72.34,172300.0,51.066,51.1083,51.0025,51.0095,172300.0
2014-07-15 10:50:00,72.34,72.42,72.31,72.34,178400.0,51.0095,51.066,50.9884,51.0095,178400.0
2014-07-15 11:00:00,72.34,72.38,72.28,72.37,182600.0,51.0095,51.0378,50.9672,51.0307,182600.0
2014-07-15 11:10:00,72.38,72.43,72.37,72.41,114900.0,51.0378,51.073,51.0307,51.0589,114900.0
2014-07-15 11:20:00,72.41,72.45,72.4,72.41,48500.0,51.0589,51.0871,51.0519,51.0589,48500.0
2014-07-15 11:30:00,72.4,72.43,72.38,72.4,115300.0,51.0519,51.073,51.0378,51.0519,115300.0
2014-07-15 11:40:00,72.4,72.4,72.34,72.36,57800.0,51.0519,51.0519,51.0095,51.0237,57800.0
2014-07-15 11:50:00,72.36,72.38,72.26,72.28,102600.0,51.0237,51.0378,50.9531,50.9672,102600.0
2014-07-15 12:00:00,72.28,72.33,72.26,72.31,116400.0,50.9672,51.0025,50.9531,50.9884,116400.0
2014-07-15 12:10:00,72.31,72.37,72.3,72.34,94900.0,50.9884,51.0307,50.9813,51.0095,94900.0
2014-07-15 12:20:00,72.35,72.42,72.34,72.41,95600.0,51.0166,51.066,51.0095,51.0589,95600.0
2014-07-15 12:30:00,72.41,72.47,72.41,72.45,56700.0,51.0589,51.1012,51.0589,51.0871,56700.0
2014-07-15 12:40:00,72.45,72.48,72.43,72.45,17000.0,51.0871,51.1083,51.073,51.0871,17000.0
2014-07-15 12:50:00,72.44,72.45,72.38,72.38,45800.0,51.0801,51.0871,51.0378,51.0378,45800.0
2014-07-15 13:00:00,72.38,72.43,72.38,72.41,59800.0,51.0378,51.073,51.0378,51.0589,59800.0
2014-07-15 13:10:00,72.41,72.51,72.4,72.5,68700.0,51.0589,51.1294,51.0519,51.1224,68700.0
2014-07-15 13:20:00,72.51,72.51,72.45,72.45,63300.0,51.1294,51.1294,51.0871,51.0871,63300.0
2014-07-15 13:30:00,72.46,72.53,72.46,72.52,40400.0,51.0942,51.1435,51.0942,51.1365,40400.0
2014-07-15 13:40:00,72.52,72.58,72.51,72.53,173800.0,51.1365,51.1788,51.1294,51.1435,173800.0
2014-07-15 13:50:00,72.53,72.58,72.53,72.53,58200.0,51.1435,51.1788,51.1435,51.1435,58200.0
2014-07-15 14:00:00,72.53,72.57,72.5,72.52,91900.0,51.1435,51.1717,51.1224,51.1365,91900.0
2014-07-15 14:10:00,72.53,72.57,72.52,72.57,28000.0,51.1435,51.1717,51.1365,51.1717,28000.0
2014-07-15 14:20:00,72.56,72.59,72.56,72.58,55400.0,51.1647,51.1858,51.1647,51.1788,55400.0
2014-07-15 14:30:00,72.58,72.62,72.52,72.52,109200.0,51.1788,51.207,51.1365,51.1365,109200.0
2014-07-15 14:40:00,72.52,72.55,72.52,72.53,65300.0,51.1365,51.1576,51.1365,51.1435,65300.0
2014-07-15 14:50:00,72.53,72.54,72.49,72.54,38900.0,51.1435,51.1506,51.1153,51.1506,38900.0
2014-07-15 15:00:00,72.54,72.56,72.49,72.52,51700.0,51.1506,51.1647,51.1153,51.1365,51700.0
2014-07-15 15:10:00,72.51,72.53,72.49,72.52,43200.0,51.1294,51.1435,51.1153,51.1365,43200.0
2014-07-15 15:20:00,72.52,72.56,72.51,72.56,110700.0,51.1365,51.1647,51.1294,51.1647,110700.0
2014-07-15 15:30:00,72.57,72.58,72.54,72.57,71600.0,51.1717,51.1788,51.1506,51.1717,71600.0
2014-07-15 15:40:00,72.58,72.62,72.58,72.59,163900.0,51.1788,51.207,51.1788,51.1858,163900.0
2014-07-15 15:50:00,72.59,72.61,72.58,72.6,427600.0,51.1858,51.1999,51.1788,51.1929,427600.0
2014-07-16 09:30:00,72.76,72.76,72.53,72.57,146700.0,51.3057,51.3057,51.1435,51.1717,146700.0
2014-07-16 09:40:00,72.57,72.64,72.53,72.54,78800.0,51.1717,51.2211,51.1435,51.1506,78800.0
2014-07-16 09:50:00,72.54,72.57,72.48,72.5,145000.0,51.1506,51.1717,51.1083,51.1224,145000.0
2014-07-16 10:00:00,72.51,72.63,72.5,72.62,97500.0,51.1294,51.214,51.1224,51.207,97500.0
2014-07-16 10:10:00,72.61,72.62,72.51,72.54,76100.0,51.1999,51.207,51.1294,51.1506,76100.0
2014-07-16 10:20:00,72.55,72.59,72.5,72.5,69400.0,51.1576,51.1858,51.1224,51.1224,69400.0
2014-07-16 10:30:00,72.5,72.56,72.45,72.53,137700.0,51.1224,51.1647,51.0871,51.1435,137700.0
2014-07-16 10:40:00,72.53,72.55,72.44,72.45,109500.0,51.1435,51.1576,51.0801,51.0871,109500.0
2014-07-16 10:50:00,72.45,72.51,72.42,72.5,128900.0,51.0871,51.1294,51.066,51.1224,128900.0
2014-07-16 11:00:00,72.5,72.58,72.49,72.58,24000.0,51.1224,51.1788,51.1153,51.1788,24000.0
2014-07-16 11:10:00,72.58,72.59,72.52,72.52,26900.0,51.1788,51.1858,51.1365,51.1365,26900.0
2014-07-16 11:20:00,72.52,72.54,72.46,72.47,43200.0,51.1365,51.1506,51.0942,51.1012,43200.0
2014-07-16 11:30:00,72.47,72.49,72.45,72.45,76900.0,51.1012,51.1153,51.0871,51.0871,76900.0
2014-07-16 11:40:00,72.45,72.5,72.44,72.49,30300.0,51.0871,51.1224,51.0801,51.1153,30300.0
2014-07-16 11:50:00,72.51,72.56,72.5,72.55,124500.0,51.1294,51.1647,51.1224,51.1576,124500.0
2014-07-16 12:00:00,72.55,72.57,72.54,72.56,129700.0,51.1576,51.1717,51.1506,51.1647,129700.0
2014-07-16 12:10:00,72.56,72.65,72.56,72.63,46000.0,51.1647,51.2281,51.1647,51.214,46000.0
2014-07-16 12:20:00,72.64,72.71,72.63,72.71,53700.0,51.2211,51.2704,51.214,51.2704,53700.0
2014-07-16 12:30:00,72.71,72.77,72.71,72.76,168900.0,51.2704,51.3128,51.2704,51.3057,168900.0
2014-07-16 12:40:00,72.77,72.86,72.77,72.86,63600.0,51.3128,51.3762,51.3128,51.3762,63600.0
2014-07-16 12:50:00,72.85,72.86,72.8,72.82,159500.0,51.3692,51.3762,51.3339,51.348,159500.0
2014-07-16 13:00:00,72.81,72.83,72.78,72.78,21600.0,51.341,51.3551,51.3198,51.3198,21600.0
2014-07-16 13:10:00,72.78,72.81,72.74,72.75,35100.0,51.3198,51.341,51.2916,51.2987,35100.0
2014-07-16 13:20:00,72.76,72.78,72.74,72.75,38700.0,51.3057,51.3198,51.2916,51.2987,38700.0
2014-07-16 13:30:00,72.76,72.76,72.72,72.73,23900.0,51.3057,51.3057,51.2775,51.2846,23900.0
2014-07-16 13:40:00,72.73,72.81,72.73,72.76,46900.0,51.2846,51.341,51.2846,51.3057,46900.0
2014-07-16 13:50:00,72.76,72.83,72.76,72.82,23500.0,51.3057,51.3551,51.3057,51.348,23500.0
2014-07-16 14:00:00,72.82,72.87,72.82,72.85,56000.0,51.348,51.3833,51.348,51.3692,56000.0
2014-07-16 14:10:00,72.85,72.88,72.83,72.83,23700.0,51.3692,51.3903,51.3551,51.3551,23700.0
2014-07-16 14:20:00,72.83,72.83,72.76,72.77,43200.0,51.3551,51.3551,51.3057,51.3128,43200.0
2014-07-16 14:30:00,72.77,72.78,72.68,72.69,63300.0,51.3128,51.3198,51.2493,51.2563,63300.0
2014-07-16 14:40:00,72.68,72.69,72.64,72.64,18900.0,51.2493,51.2563,51.2211,51.2211,18900.0
2014-07-16 14:50:00,72.64,72.67,72.6,72.6,57300.0,51.2211,51.2422,51.1929,51.1929,57300.0
2014-07-16 15:00:00,72.6,72.64,72.58,72.63,127400.0,51.1929,51.2211,51.1788,51.214,127400.0
2014-07-16 15:10:00,72.62,72.69,72.62,72.65,148200.0,51.207,51.2563,51.207,51.2281,148200.0
2014-07-16 15:20:00,72.65,72.71,72.63,72.7,159600.0,51.2281,51.2704,51.214,51.2634,159600.0
2014-07-16 15:30:00,72.71,72.72,72.69,72.7,91700.0,51.2704,51.2775,51.2563,51.2634,91700.0
2014-07-16 15:40:00,72.7,72.78,72.69,72.71,435900.0,51.2634,51.3198,51.2563,51.2704,435900.0
2014-07-16 15:50:00,72.71,72.87,72.68,72.87,3780400.0,51.2704,51.3833,51.2493,51.3833,3780400.0
2014-07-17 09:30:00,72.78,72.82,72.5,72.79,374400.0,51.3198,51.348,51.1224,51.3269,374400.0
2014-07-17 09:40:00,72.79,72.79,72.61,72.73,210500.0,51.3269,51.3269,51.1999,51.2846,210500.0
2014-07-17 09:50:00,72.73,72.73,72.58,72.59,224100.0,51.2846,51.2846,51.1788,51.1858,224100.0
2014-07-17 10:00:00,72.58,72.65,72.56,72.62,197200.0,51.1788,51.2281,51.1647,51.207,197200.0
2014-07-17 10:10:00,72.6,72.7,72.58,72.66,61900.0,51.1929,51.2634,51.1788,51.2352,61900.0
2014-07-17 10:20:00,72.66,72.75,72.66,72.75,92300.0,51.2352,51.2987,51.2352,51.2987,92300.0
2014-07-17 10:30:00,72.75,72.82,72.75,72.81,137200.0,51.2987,51.348,51.2987,51.341,137200.0
2014-07-17 10:40:00,72.82,72.82,72.75,72.75,66200.0,51.348,51.348,51.2987,51.2987,66200.0
2014-07-17 10:50:00,72.75,72.79,72.68,72.69,300800.0,51.2987,51.3269,51.2493,51.2563,300800.0
2014-07-17 11:00:00,72.68,72.7,72.65,72.68,85800.0,51.2493,51.2634,51.2281,51.2493,85800.0
2014-07-17 11:10:00,72.67,72.67,72.55,72.64,111000.0,51.2422,51.2422,51.1576,51.2211,111000.0
2014-07-17 11:20:00,72.63,72.67,72.53,72.54,345100.0,51.214,51.2422,51.1435,51.1506,345100.0
2014-07-17 11:30:00,72.53,72.66,72.49,72.65,90600.0,51.1435,51.2352,51.1153,51.2281,90600.0
2014-07-17 11:40:00,72.64,72.66,72.56,72.64,110500.0,51.2211,51.2352,51.1647,51.2211,110500.0
2014-07-17 11:50:00,72.65,72.67,72.6,72.64,128400.0,51.2281,51.2422,51.1929,51.2211,128400.0
2014-07-17 12:00:00,72.64,72.65,72.53,72.59,88900.0,51.2211,51.2281,51.1435,51.1858,88900.0
2014-07-17 12:10:00,72.59,72.66,72.59,72.64,40900.0,51.1858,51.2352,51.1858,51.2211,40900.0
2014-07-17 12:20:00,72.64,72.65,72.6,72.63,62700.0,51.2211,51.2281,51.1929,51.214,62700.0
2014-07-17 12:30:00,72.63,72.69,72.6,72.67,110600.0,51.214,51.2563,51.1929,51.2422,110600.0
2014-07-17 12:40:00,72.66,72.66,72.63,72.65,17900.0,51.2352,51.2352,51.214,51.2281,17900.0
2014-07-17 12:50:00,72.64,72.67,72.61,72.66,74300.0,51.2211,51.2422,51.1999,51.2352,74300.0
2014-07-17 13:00:00,72.66,72.73,72.66,72.72,22300.0,51.2352,51.2846,51.2352,51.2775,22300.0
2014-07-17 13:10:00,72.71,72.77,72.7,72.72,34600.0,51.2704,51.3128,51.2634,51.2775,34600.0
2014-07-17 13:20:00,72.71,72.72,72.65,72.69,29400.0,51.2704,51.2775,51.2281,51.2563,29400.0
2014-07-17 13:30:00,72.7,72.74,72.67,72.67,79200.0,51.2634,51.2916,51.2422,51.2422,79200.0
2014-07-17 13:40:00,72.67,72.69,72.65,72.66,35700.0,51.2422,51.2563,51.2281,51.2352,35700.0
2014-07-17 13:50:00,72.67,72.71,72.67,72.67,63100.0,51.2422,51.2704,51.2422,51.2422,63100.0
2014-07-17 14:00:00,72.67,72.68,72.63,72.63,39100.0,51.2422,51.2493,51.214,51.214,39100.0
2014-07-17 14:10:00,72.64,72.7,72.63,72.67,58400.0,51.2211,51.2634,51.214,51.2422,58400.0
2014-07-17 14:20:00,72.66,72.68,72.61,72.64,115800.0,51.2352,51.2493,51.1999,51.2211,115800.0
2014-07-17 14:30:00,72.63,72.65,72.63,72.65,22100.0,51.214,51.2281,51.214,51.2281,22100.0
2014-07-17 14:40:00,72.66,72.67,72.61,72.61,36600.0,51.2352,51.2422,51.1999,51.1999,36600.0
2014-07-17 14:50:00,72.61,72.62,72.58,72.59,40400.0,51.1999,51.207,51.1788,51.1858,40400.0
2014-07-17 15:00:00,72.6,72.6,72.54,72.54,98800.0,51.1929,51.1929,51.1506,51.1506,98800.0
2014-07-17 15:10:00,72.54,72.57,72.46,72.47,87000.0,51.1506,51.1717,51.0942,51.1012,87000.0
2014-07-17 15:20:00,72.47,72.51,72.43,72.45,62700.0,51.1012,51.1294,51.073,51.0871,62700.0
2014-07-17 15:30:00,72.45,72.49,72.39,72.42,231500.0,51.0871,51.1153,51.0448,51.066,231500.0
2014-07-17 15:40:00,72.41,72.43,72.34,72.43,307300.0,51.0589,51.073,51.0095,51.073,307300.0
2014-07-17 15:50:00,72.42,72.46,72.38,72.42,1205600.0,51.066,51.0942,51.0378,51.066,1205600.0
2014-07-18 09:30:00,72.64,72.72,72.44,72.6,92500.0,51.2211,51.2775,51.0801,51.1929,92500.0
2014-07-18 09:40:00,72.6,72.72,72.55,72.64,112000.0,51.1929,51.2775,51.1576,51.2211,112000.0
2014-07-18 09:50:00,72.64,72.71,72.59,72.67,93500.0,51.2211,51.2704,51.1858,51.2422,93500.0
2014-07-18 10:00:00,72.66,72.72,72.64,72.7,129400.0,51.2352,51.2775,51.2211,51.2634,129400.0
2014-07-18 10:10:00,72.7,72.75,72.69,72.71,248900.0,51.2634,51.2987,51.2563,51.2704,248900.0
2014-07-18 10:20:00,72.71,72.81,72.7,72.81,113800.0,51.2704,51.341,51.2634,51.341,113800.0
2014-07-18 10:30:00,72.82,72.84,72.79,72.8,115300.0,51.348,51.3621,51.3269,51.3339,115300.0
2014-07-18 10:40:00,72.79,72.89,72.77,72.89,156100.0,51.3269,51.3974,51.3128,51.3974,156100.0
2014-07-18 10:50:00,72.89,72.92,72.86,72.91,248900.0,51.3974,51.4185,51.3762,51.4115,248900.0
2014-07-18 11:00:00,72.92,72.96,72.89,72.9,140000.0,51.4185,51.4467,51.3974,51.4044,140000.0
2014-07-18 11:10:00,72.9,72.98,72.89,72.96,147200.0,51.4044,51.4608,51.3974,51.4467,147200.0
2014-07-18 11:20:00,72.96,72.99,72.93,72.97,165100.0,51.4467,51.4679,51.4256,51.4538,165100.0
2014-07-18 11:30:00,72.97,73.11,72.97,73.1,315200.0,51.4538,51.5525,51.4538,51.5455,315200.0
2014-07-18 11:40:00,73.1,73.11,73.06,73.07,137500.0,51.5455,51.5525,51.5172,51.5243,137500.0
2014-07-18 11:50:00,73.07,73.07,73.0,73.03,94900.0,51.5243,51.5243,51.4749,51.4961,94900.0
2014-07-18 12:00:00,73.03,73.07,73.03,73.06,180400.0,51.4961,51.5243,51.4961,51.5172,180400.0
2014-07-18 12:10:00,73.06,73.09,73.03,73.09,178000.0,51.5172,51.5384,51.4961,51.5384,178000.0
2014-07-18 12:20:00,73.09,73.12,73.06,73.1,277900.0,51.5384,51.5596,51.5172,51.5455,277900.0
2014-07-18 12:30:00,73.1,73.14,73.1,73.13,196600.0,51.5455,51.5737,51.5455,51.5666,196600.0
2014-07-18 12:40:00,73.13,73.13,73.09,73.11,82200.0,51.5666,51.5666,51.5384,51.5525,82200.0
2014-07-18 12:50:00,73.11,73.11,73.06,73.06,75600.0,51.5525,51.5525,51.5172,51.5172,75600.0
2014-07-18 13:00:00,73.07,73.07,73.03,73.03,141900.0,51.5243,51.5243,51.4961,51.4961,141900.0
2014-07-18 13:10:00,73.03,73.03,72.98,73.03,117800.0,51.4961,51.4961,51.4608,51.4961,117800.0
2014-07-18 13:20:00,73.02,73.05,73.02,73.03,25500.0,51.489,51.5102,51.489,51.4961,25500.0
2014-07-18 13:30:00,73.03,73.04,72.99,73.03,52100.0,51.4961,51.5031,51.4679,51.4961,52100.0
2014-07-18 13:40:00,73.03,73.06,73.01,73.03,38900.0,51.4961,51.5172,51.482,51.4961,38900.0
2014-07-18 13:50:00,73.03,73.08,73.03,73.06,34400.0,51.4961,51.5313,51.4961,51.5172,34400.0
2014-07-18 14:00:00,73.07,73.07,73.03,73.06,75100.0,51.5243,51.5243,51.4961,51.5172,75100.0
2014-07-18 14:10:00,73.06,73.1,73.06,73.1,73400.0,51.5172,51.5455,51.5172,51.5455,73400.0
2014-07-18 14:20:00,73.1,73.12,73.05,73.11,64900.0,51.5455,51.5596,51.5102,51.5525,64900.0
2014-07-18 14:30:00,73.1,73.1,73.07,73.08,452000.0,51.5455,51.5455,51.5243,51.5313,452000.0
2014-07-18 14:40:00,73.08,73.08,73.05,73.06,70700.0,51.5313,51.5313,51.5102,51.5172,70700.0
2014-07-18 14:50:00,73.06,73.09,73.06,73.08,114700.0,51.5172,51.5384,51.5172,51.5313,114700.0
2014-07-18 15:00:00,73.08,73.08,73.04,73.06,173500.0,51.5313,51.5313,51.5031,51.5172,173500.0
2014-07-18 15:10:00,73.06,73.09,73.03,73.08,227900.0,51.5172,51.5384,51.4961,51.5313,227900.0
2014-07-18 15:20:00,73.09,73.1,73.04,73.06,114000.0,51.5384,51.5455,51.5031,51.5172,114000.0
2014-07-18 15:30:00,73.06,73.09,73.04,73.04,341100.0,51.5172,51.5384,51.5031,51.5031,341100.0
2014-07-18 15:40:00,73.04,73.05,73.01,73.03,272800.0,51.5031,51.5102,51.482,51.4961,272800.0
2014-07-18 15:50:00,73.03,73.1,73.02,73.08,1686700.0,51.4961,51.5455,51.489,51.5313,1686700.0
2014-07-21 09:30:00,72.96,72.97,72.75,72.8,272500.0,51.4467,51.4538,51.2987,51.3339,272500.0
2014-07-21 09:40:00,72.79,72.95,72.7,72.92,139700.0,51.3269,51.4397,51.2634,51.4185,139700.0
2014-07-21 09:50:00,72.93,73.0,72.89,72.97,86100.0,51.4256,51.4749,51.3974,51.4538,86100.0
2014-07-21 10:00:00,72.97,73.0,72.89,72.91,90000.0,51.4538,51.4749,51.3974,51.4115,90000.0
2014-07-21 10:10:00,72.91,72.93,72.86,72.86,57700.0,51.4115,51.4256,51.3762,51.3762,57700.0
2014-07-21 10:20:00,72.86,72.95,72.84,72.92,44200.0,51.3762,51.4397,51.3621,51.4185,44200.0
2014-07-21 10:30:00,72.91,72.91,72.8,72.84,65600.0,51.4115,51.4115,51.3339,51.3621,65600.0
2014-07-21 10:40:00,72.83,72.84,72.79,72.81,78300.0,51.3551,51.3621,51.3269,51.341,78300.0
2014-07-21 10:50:00,72.81,72.83,72.75,72.75,89400.0,51.341,51.3551,51.2987,51.2987,89400.0
2014-07-21 11:00:00,72.74,72.79,72.69,72.79,62700.0,51.2916,51.3269,51.2563,51.3269,62700.0
2014-07-21 11:10:00,72.79,72.79,72.73,72.76,109400.0,51.3269,51.3269,51.2846,51.3057,109400.0
2014-07-21 11:20:00,72.77,72.82,72.77,72.8,45000.0,51.3128,51.348,51.3128,51.3339,45000.0
2014-07-21 11:30:00,72.79,72.8,72.75,72.77,29400.0,51.3269,51.3339,51.2987,51.3128,29400.0
2014-07-21 11:40:00,72.77,72.82,72.69,72.73,75000.0,51.3128,51.348,51.2563,51.2846,75000.0
2014-07-21 11:50:00,72.73,72.8,72.7,72.76,17900.0,51.2846,51.3339,51.2634,51.3057,17900.0
2014-07-21 12:00:00,72.77,72.78,72.72,72.75,28000.0,51.3128,51.3198,51.2775,51.2987,28000.0
2014-07-21 12:10:00,72.75,72.78,72.73,72.76,26200.0,51.2987,51.3198,51.2846,51.3057,26200.0
2014-07-21 12:20:00,72.76,72.78,72.71,72.72,12400.0,51.3057,51.3198,51.2704,51.2775,12400.0
2014-07-21 12:30:00,72.73,72.8,72.71,72.8,69600.0,51.2846,51.3339,51.2704,51.3339,69600.0
2014-07-21 12:40:00,72.8,72.81,72.76,72.81,17400.0,51.3339,51.341,51.3057,51.341,17400.0
2014-07-21 12:50:00,72.81,72.82,72.79,72.8,14400.0,51.341,51.348,51.3269,51.3339,14400.0
2014-07-21 13:00:00,72.79,72.81,72.78,72.81,19000.0,51.3269,51.341,51.3198,51.341,19000.0
2014-07-21 13:10:00,72.81,72.82,72.79,72.81,58800.0,51.341,51.348,51.3269,51.341,58800.0
2014-07-21 13:20:00,72.8,72.86,72.8,72.86,69200.0,51.3339,51.3762,51.3339,51.3762,69200.0
2014-07-21 13:30:00,72.86,72.88,72.84,72.87,23400.0,51.3762,51.3903,51.3621,51.3833,23400.0
2014-07-21 13:40:00,72.87,72.92,72.86,72.89,26200.0,51.3833,51.4185,51.3762,51.3974,26200.0
2014-07-21 13:50:00,72.89,72.92,72.87,72.91,25100.0,51.3974,51.4185,51.3833,51.4115,25100.0
2014-07-21 14:00:00,72.9,72.94,72.9,72.94,20000.0,51.4044,51.4326,51.4044,51.4326,20000.0
2014-07-21 14:10:00,72.94,72.98,72.93,72.96,22600.0,51.4326,51.4608,51.4256,51.4467,22600.0
2014-07-21 14:20:00,72.96,72.97,72.93,72.93,26300.0,51.4467,51.4538,51.4256,51.4256,26300.0
2014-07-21 14:30:00,72.93,72.95,72.93,72.95,20200.0,51.4256,51.4397,51.4256,51.4397,20200.0
2014-07-21 14:40:00,72.95,72.97,72.93,72.96,84700.0,51.4397,51.4538,51.4256,51.4467,84700.0
2014-07-21 14:50:00,72.97,73.0,72.95,72.96,183600.0,51.4538,51.4749,51.4397,51.4467,183600.0
2014-07-21 15:00:00,72.95,72.99,72.93,72.94,55700.0,51.4397,51.4679,51.4256,51.4326,55700.0
2014-07-21 15:10:00,72.95,72.97,72.93,72.97,68100.0,51.4397,51.4538,51.4256,51.4538,68100.0
2014-07-21 15:20:00,72.97,72.98,72.93,72.97,57200.0,51.4538,51.4608,51.4256,51.4538,57200.0
2014-07-21 15:30:00,72.97,72.97,72.92,72.94,81000.0,51.4538,51.4538,51.4185,51.4326,81000.0
2014-07-21 15:40:00,72.94,72.94,72.88,72.89,211500.0,51.4326,51.4326,51.3903,51.3974,211500.0
2014-07-21 15:50:00,72.9,72.93,72.84,72.86,780200.0,51.4044,51.4256,51.3621,51.3762,780200.0
2014-07-22 09:30:00,73.09,73.3,73.0,73.15,349400.0,51.5384,51.6865,51.4749,51.5807,349400.0
2014-07-22 09:40:00,73.16,73.22,73.1,73.19,135600.0,51.5878,51.6301,51.5455,51.6089,135600.0
2014-07-22 09:50:00,73.2,73.22,73.15,73.17,76100.0,51.616,51.6301,51.5807,51.5948,76100.0
2014-07-22 10:00:00,73.16,73.21,73.15,73.17,68500.0,51.5878,51.623,51.5807,51.5948,68500.0
2014-07-22 10:10:00,73.17,73.22,73.11,73.15,197000.0,51.5948,51.6301,51.5525,51.5807,197000.0
2014-07-22 10:20:00,73.16,73.19,73.08,73.13,167300.0,51.5878,51.6089,51.5313,51.5666,167300.0
2014-07-22 10:30:00,73.13,73.15,73.09,73.13,41700.0,51.5666,51.5807,51.5384,51.5666,41700.0
2014-07-22 10:40:00,73.13,73.18,73.13,73.16,32300.0,51.5666,51.6019,51.5666,51.5878,32300.0
2014-07-22 10:50:00,73.16,73.18,73.13,73.17,57200.0,51.5878,51.6019,51.5666,51.5948,57200.0
2014-07-22 11:00:00,73.17,73.19,73.14,73.18,40300.0,51.5948,51.6089,51.5737,51.6019,40300.0
2014-07-22 11:10:00,73.17,73.2,73.16,73.2,84900.0,51.5948,51.616,51.5878,51.616,84900.0
2014-07-22 11:20:00,73.2,73.21,73.17,73.2,49900.0,51.616,51.623,51.5948,51.616,49900.0
2014-07-22 11:30:00,73.21,73.22,73.18,73.21,123900.0,51.623,51.6301,51.6019,51.623,123900.0
2014-07-22 11:40:00,73.2,73.26,73.2,73.23,49500.0,51.616,51.6583,51.616,51.6371,49500.0
2014-07-22 11:50:00,73.23,73.27,73.23,73.25,68900.0,51.6371,51.6653,51.6371,51.6512,68900.0
2014-07-22 12:00:00,73.26,73.28,73.25,73.26,41100.0,51.6583,51.6724,51.6512,51.6583,41100.0
2014-07-22 12:10:00,73.26,73.27,73.24,73.27,41700.0,51.6583,51.6653,51.6442,51.6653,41700.0
2014-07-22 12:20:00,73.26,73.28,73.25,73.26,40100.0,51.6583,51.6724,51.6512,51.6583,40100.0
2014-07-22 12:30:00,73.26,73.27,73.22,73.27,51600.0,51.6583,51.6653,51.6301,51.6653,51600.0
2014-07-22 12:40:00,73.26,73.26,73.24,73.25,31800.0,51.6583,51.6583,51.6442,51.6512,31800.0
2014-07-22 12:50:00,73.25,73.25,73.21,73.23,36100.0,51.6512,51.6512,51.623,51.6371,36100.0
2014-07-22 13:00:00,73.23,73.23,73.2,73.2,33900.0,51.6371,51.6371,51.616,51.616,33900.0
2014-07-22 13:10:00,73.2,73.21,73.18,73.2,26300.0,51.616,51.623,51.6019,51.616,26300.0
2014-07-22 13:20:00,73.2,73.2,73.17,73.2,33800.0,51.616,51.616,51.5948,51.616,33800.0
2014-07-22 13:30:00,73.2,73.2,73.18,73.2,36000.0,51.616,51.616,51.6019,51.616,36000.0
2014-07-22 13:40:00,73.2,73.2,73.18,73.2,82900.0,51.616,51.616,51.6019,51.616,82900.0
2014-07-22 13:50:00,73.2,73.22,73.19,73.22,40900.0,51.616,51.6301,51.6089,51.6301,40900.0
2014-07-22 14:00:00,73.22,73.23,73.2,73.2,26500.0,51.6301,51.6371,51.616,51.616,26500.0
2014-07-22 14:10:00,73.2,73.23,73.2,73.21,40300.0,51.616,51.6371,51.616,51.623,40300.0
2014-07-22 14:20:00,73.21,73.22,73.19,73.19,34400.0,51.623,51.6301,51.6089,51.6089,34400.0
2014-07-22 14:30:00,73.19,73.22,73.18,73.19,36200.0,51.6089,51.6301,51.6019,51.6089,36200.0
2014-07-22 14:40:00,73.19,73.2,73.14,73.16,77400.0,51.6089,51.616,51.5737,51.5878,77400.0
2014-07-22 14:50:00,73.16,73.18,73.12,73.18,59700.0,51.5878,51.6019,51.5596,51.6019,59700.0
2014-07-22 15:00:00,73.18,73.19,73.16,73.18,56800.0,51.6019,51.6089,51.5878,51.6019,56800.0
2014-07-22 15:10:00,73.18,73.21,73.17,73.2,75800.0,51.6019,51.623,51.5948,51.616,75800.0
2014-07-22 15:20:00,73.2,73.21,73.16,73.17,72800.0,51.616,51.623,51.5878,51.5948,72800.0
2014-07-22 15:30:00,73.17,73.18,73.12,73.12,145600.0,51.5948,51.6019,51.5596,51.5596,145600.0
2014-07-22 15:40:00,73.13,73.16,73.09,73.15,498200.0,51.5666,51.5878,51.5384,51.5807,498200.0
2014-07-22 15:50:00,73.16,73.23,73.14,73.14,2306100.0,51.5878,51.6371,51.5737,51.5737,2306100.0
2014-07-23 09:30:00,73.24,73.37,73.18,73.33,170500.0,51.6442,51.7358,51.6019,51.7076,170500.0
2014-07-23 09:40:00,73.33,73.33,73.2,73.25,171900.0,51.7076,51.7076,51.616,51.6512,171900.0
2014-07-23 09:50:00,73.25,73.26,73.12,73.12,89000.0,51.6512,51.6583,51.5596,51.5596,89000.0
2014-07-23 10:00:00,73.13,73.17,73.06,73.09,126500.0,51.5666,51.5948,51.5172,51.5384,126500.0
2014-07-23 10:10:00,73.09,73.13,73.07,73.08,61900.0,51.5384,51.5666,51.5243,51.5313,61900.0
2014-07-23 10:20:00,73.09,73.15,73.08,73.15,94400.0,51.5384,51.5807,51.5313,51.5807,94400.0
2014-07-23 10:30:00,73.15,73.19,73.14,73.19,126900.0,51.5807,51.6089,51.5737,51.6089,126900.0
2014-07-23 10:40:00,73.19,73.21,73.17,73.18,80000.0,51.6089,51.623,51.5948,51.6019,80000.0
2014-07-23 10:50:00,73.18,73.21,73.17,73.2,89400.0,51.6019,51.623,51.5948,51.616,89400.0
2014-07-23 11:00:00,73.2,73.22,73.19,73.19,61100.0,51.616,51.6301,51.6089,51.6089,61100.0
2014-07-23 11:10:00,73.19,73.22,73.19,73.22,22600.0,51.6089,51.6301,51.6089,51.6301,22600.0
2014-07-23 11:20:00,73.2,73.22,73.19,73.19,35800.0,51.616,51.6301,51.6089,51.6089,35800.0
2014-07-23 11:30:00,73.19,73.27,73.19,73.25,52500.0,51.6089,51.6653,51.6089,51.6512,52500.0
2014-07-23 11:40:00,73.25,73.33,73.24,73.33,35000.0,51.6512,51.7076,51.6442,51.7076,35000.0
2014-07-23 11:50:00,73.32,73.4,73.32,73.39,69000.0,51.7006,51.757,51.7006,51.7499,69000.0
2014-07-23 12:00:00,73.39,73.39,73.32,73.32,73900.0,51.7499,51.7499,51.7006,51.7006,73900.0
2014-07-23 12:10:00,73.33,73.33,73.31,73.31,24300.0,51.7076,51.7076,51.6935,51.6935,24300.0
2014-07-23 12:20:00,73.3,73.32,73.26,73.27,45000.0,51.6865,51.7006,51.6583,51.6653,45000.0
2014-07-23 12:30:00,73.26,73.26,73.2,73.21,33800.0,51.6583,51.6583,51.616,51.623,33800.0
2014-07-23 12:40:00,73.21,73.25,73.2,73.21,34300.0,51.623,51.6512,51.616,51.623,34300.0
2014-07-23 12:50:00,73.21,73.25,73.21,73.24,32900.0,51.623,51.6512,51.623,51.6442,32900.0
2014-07-23 13:00:00,73.24,73.27,73.23,73.27,27500.0,51.6442,51.6653,51.6371,51.6653,27500.0
2014-07-23 13:10:00,73.28,73.28,73.24,73.27,20300.0,51.6724,51.6724,51.6442,51.6653,20300.0
2014-07-23 13:20:00,73.28,73.29,73.27,73.29,18700.0,51.6724,51.6794,51.6653,51.6794,18700.0
2014-07-23 13:30:00,73.29,73.29,73.27,73.28,19000.0,51.6794,51.6794,51.6653,51.6724,19000.0
2014-07-23 13:40:00,73.29,73.31,73.28,73.28,42300.0,51.6794,51.6935,51.6724,51.6724,42300.0
2014-07-23 13:50:00,73.28,73.29,73.26,73.29,35200.0,51.6724,51.6794,51.6583,51.6794,35200.0
2014-07-23 14:00:00,73.29,73.29,73.25,73.26,20700.0,51.6794,51.6794,51.6512,51.6583,20700.0
2014-07-23 14:10:00,73.27,73.27,73.24,73.25,24200.0,51.6653,51.6653,51.6442,51.6512,24200.0
2014-07-23 14:20:00,73.26,73.26,73.22,73.25,25000.0,51.6583,51.6583,51.6301,51.6512,25000.0
2014-07-23 14:30:00,73.26,73.26,73.22,73.22,27000.0,51.6583,51.6583,51.6301,51.6301,27000.0
2014-07-23 14:40:00,73.22,73.24,73.22,73.24,24000.0,51.6301,51.6442,51.6301,51.6442,24000.0
2014-07-23 14:50:00,73.24,73.24,73.18,73.19,73300.0,51.6442,51.6442,51.6019,51.6089,73300.0
2014-07-23 15:00:00,73.2,73.25,73.18,73.22,92000.0,51.616,51.6512,51.6019,51.6301,92000.0
2014-07-23 15:10:00,73.22,73.26,73.22,73.25,68800.0,51.6301,51.6583,51.6301,51.6512,68800.0
2014-07-23 15:20:00,73.25,73.28,73.24,73.27,46600.0,51.6512,51.6724,51.6442,51.6653,46600.0
2014-07-23 15:30:00,73.27,73.29,73.25,73.28,90900.0,51.6653,51.6794,51.6512,51.6724,90900.0
2014-07-23 15:40:00,73.29,73.35,73.28,73.31,315000.0,51.6794,51.7217,51.6724,51.6935,315000.0
2014-07-23 15:50:00,73.31,73.32,73.27,73.31,718600.0,51.6935,51.7006,51.6653,51.6935,718600.0
2014-07-24 09:30:00,73.48,73.51,73.12,73.16,355900.0,51.8134,51.8346,51.5596,51.5878,355900.0
2014-07-24 09:40:00,73.17,73.32,73.14,73.27,138100.0,51.5948,51.7006,51.5737,51.6653,138100.0
2014-07-24 09:50:00,73.28,73.29,73.12,73.13,206800.0,51.6724,51.6794,51.5596,51.5666,206800.0
2014-07-24 10:00:00,73.13,73.19,73.04,73.18,102000.0,51.5666,51.6089,51.5031,51.6019,102000.0
2014-07-24 10:10:00,73.19,73.21,73.12,73.2,160600.0,51.6089,51.623,51.5596,51.616,160600.0
2014-07-24 10:20:00,73.21,73.22,73.16,73.22,40000.0,51.623,51.6301,51.5878,51.6301,40000.0
2014-07-24 10:30:00,73.2,73.25,73.18,73.23,36200.0,51.616,51.6512,51.6019,51.6371,36200.0
2014-07-24 10:40:00,73.22,73.28,73.2,73.28,19400.0,51.6301,51.6724,51.616,51.6724,19400.0
2014-07-24 10:50:00,73.29,73.32,73.28,73.29,61600.0,51.6794,51.7006,51.6724,51.6794,61600.0
2014-07-24 11:00:00,73.29,73.32,73.27,73.31,82100.0,51.6794,51.7006,51.6653,51.6935,82100.0
2014-07-24 11:10:00,73.31,73.36,73.31,73.34,33200.0,51.6935,51.7288,51.6935,51.7147,33200.0
2014-07-24 11:20:00,73.35,73.39,73.31,73.35,267600.0,51.7217,51.7499,51.6935,51.7217,267600.0
2014-07-24 11:30:00,73.36,73.37,73.33,73.34,118300.0,51.7288,51.7358,51.7076,51.7147,118300.0
2014-07-24 11:40:00,73.33,73.34,73.29,73.33,105700.0,51.7076,51.7147,51.6794,51.7076,105700.0
2014-07-24 11:50:00,73.33,73.34,73.29,73.3,43900.0,51.7076,51.7147,51.6794,51.6865,43900.0
2014-07-24 12:00:00,73.3,73.3,73.26,73.28,93000.0,51.6865,51.6865,51.6583,51.6724,93000.0
2014-07-24 12:10:00,73.28,73.28,73.2,73.2,40400.0,51.6724,51.6724,51.616,51.616,40400.0
2014-07-24 12:20:00,73.21,73.24,73.2,73.22,38600.0,51.623,51.6442,51.616,51.6301,38600.0
2014-07-24 12:30:00,73.23,73.25,73.22,73.23,26900.0,51.6371,51.6512,51.6301,51.6371,26900.0
2014-07-24 12:40:00,73.23,73.24,73.21,73.21,17200.0,51.6371,51.6442,51.623,51.623,17200.0
2014-07-24 12:50:00,73.2,73.2,73.17,73.19,64000.0,51.616,51.616,51.5948,51.6089,64000.0
2014-07-24 13:00:00,73.19,73.21,73.14,73.15,47800.0,51.6089,51.623,51.5737,51.5807,47800.0
2014-07-24 13:10:00,73.15,73.18,73.08,73.09,293200.0,51.5807,51.6019,51.5313,51.5384,293200.0
2014-07-24 13:20:00,73.1,73.16,73.09,73.16,45100.0,51.5455,51.5878,51.5384,51.5878,45100.0
2014-07-24 13:30:00,73.16,73.19,73.15,73.18,72300.0,51.5878,51.6089,51.5807,51.6019,72300.0
2014-07-24 13:40:00,73.18,73.22,73.14,73.16,54700.0,51.6019,51.6301,51.5737,51.5878,54700.0
2014-07-24 13:50:00,73.17,73.22,73.16,73.2,49500.0,51.5948,51.6301,51.5878,51.616,49500.0
2014-07-24 14:00:00,73.2,73.2,73.12,73.13,26100.0,51.616,51.616,51.5596,51.5666,26100.0
2014-07-24 14:10:00,73.13,73.14,73.08,73.12,80700.0,51.5666,51.5737,51.5313,51.5596,80700.0
2014-07-24 14:20:00,73.12,73.13,73.08,73.09,80300.0,51.5596,51.5666,51.5313,51.5384,80300.0
2014-07-24 14:30:00,73.09,73.09,73.03,73.04,84400.0,51.5384,51.5384,51.4961,51.5031,84400.0
2014-07-24 14:40:00,73.04,73.05,73.01,73.02,34900.0,51.5031,51.5102,51.482,51.489,34900.0
2014-07-24 14:50:00,73.02,73.03,72.98,72.98,102900.0,51.489,51.4961,51.4608,51.4608,102900.0
2014-07-24 15:00:00,72.98,73.01,72.94,73.0,90000.0,51.4608,51.482,51.4326,51.4749,90000.0
2014-07-24 15:10:00,73.0,73.01,72.99,73.01,36000.0,51.4749,51.482,51.4679,51.482,36000.0
2014-07-24 15:20:00,73.0,73.04,73.0,73.01,74800.0,51.4749,51.5031,51.4749,51.482,74800.0
2014-07-24 15:30:00,73.02,73.06,73.01,73.03,233100.0,51.489,51.5172,51.482,51.4961,233100.0
2014-07-24 15:40:00,73.03,73.07,73.03,73.03,146900.0,51.4961,51.5243,51.4961,51.4961,146900.0
2014-07-24 15:50:00,73.03,73.19,73.03,73.14,923300.0,51.4961,51.6089,51.4961,51.5737,923300.0
2014-07-25 09:30:00,73.14,73.22,72.96,73.17,369300.0,51.5737,51.6301,51.4467,51.5948,369300.0
2014-07-25 09:40:00,73.16,73.21,73.08,73.13,169600.0,51.5878,51.623,51.5313,51.5666,169600.0
2014-07-25 09:50:00,73.14,73.19,73.06,73.07,129700.0,51.5737,51.6089,51.5172,51.5243,129700.0
2014-07-25 10:00:00,73.07,73.12,73.02,73.03,97000.0,51.5243,51.5596,51.489,51.4961,97000.0
2014-07-25 10:10:00,73.03,73.05,72.99,73.04,47100.0,51.4961,51.5102,51.4679,51.5031,47100.0
2014-07-25 10:20:00,73.04,73.04,72.95,72.95,56600.0,51.5031,51.5031,51.4397,51.4397,56600.0
2014-07-25 10:30:00,72.96,73.02,72.96,73.0,33400.0,51.4467,51.489,51.4467,51.4749,33400.0
2014-07-25 10:40:00,73.01,73.04,72.93,73.03,244000.0,51.482,51.5031,51.4256,51.4961,244000.0
2014-07-25 10:50:00,73.03,73.11,73.0,73.09,466300.0,51.4961,51.5525,51.4749,51.5384,466300.0
2014-07-25 11:00:00,73.08,73.08,73.01,73.05,347200.0,51.5313,51.5313,51.482,51.5102,347200.0
2014-07-25 11:10:00,73.05,73.06,72.96,72.97,177100.0,51.5102,51.5172,51.4467,51.4538,177100.0
2014-07-25 11:20:00,72.97,72.98,72.89,72.89,98400.0,51.4538,51.4608,51.3974,51.3974,98400.0
2014-07-25 11:30:00,72.88,72.91,72.85,72.85,77500.0,51.3903,51.4115,51.3692,51.3692,77500.0
2014-07-25 11:40:00,72.86,72.9,72.85,72.9,46600.0,51.3762,51.4044,51.3692,51.4044,46600.0
2014-07-25 11:50:00,72.9,72.94,72.89,72.94,68400.0,51.4044,51.4326,51.3974,51.4326,68400.0
2014-07-25 12:00:00,72.93,72.99,72.92,72.99,76000.0,51.4256,51.4679,51.4185,51.4679,76000.0
2014-07-25 12:10:00,72.99,73.0,72.95,72.95,32500.0,51.4679,51.4749,51.4397,51.4397,32500.0
2014-07-25 12:20:00,72.95,72.98,72.94,72.97,27500.0,51.4397,51.4608,51.4326,51.4538,27500.0
2014-07-25 12:30:00,72.97,72.98,72.93,72.94,14500.0,51.4538,51.4608,51.4256,51.4326,14500.0
2014-07-25 12:40:00,72.94,72.95,72.93,72.94,25200.0,51.4326,51.4397,51.4256,51.4326,25200.0
2014-07-25 12:50:00,72.95,72.95,72.9,72.93,19800.0,51.4397,51.4397,51.4044,51.4256,19800.0
2014-07-25 13:00:00,72.93,72.93,72.88,72.88,28600.0,51.4256,51.4256,51.3903,51.3903,28600.0
2014-07-25 13:10:00,72.88,72.9,72.86,72.87,12500.0,51.3903,51.4044,51.3762,51.3833,12500.0
2014-07-25 13:20:00,72.86,72.87,72.83,72.85,45700.0,51.3762,51.3833,51.3551,51.3692,45700.0
2014-07-25 13:30:00,72.85,72.86,72.8,72.82,25400.0,51.3692,51.3762,51.3339,51.348,25400.0
2014-07-25 13:40:00,72.83,72.85,72.79,72.81,75500.0,51.3551,51.3692,51.3269,51.341,75500.0
2014-07-25 13:50:00,72.8,72.8,72.73,72.73,44500.0,51.3339,51.3339,51.2846,51.2846,44500.0
2014-07-25 14:00:00,72.72,72.72,72.67,72.69,202600.0,51.2775,51.2775,51.2422,51.2563,202600.0
2014-07-25 14:10:00,72.69,72.71,72.66,72.71,44100.0,51.2563,51.2704,51.2352,51.2704,44100.0
2014-07-25 14:20:00,72.71,72.73,72.69,72.72,45900.0,51.2704,51.2846,51.2563,51.2775,45900.0
2014-07-25 14:30:00,72.72,72.74,72.67,72.7,81700.0,51.2775,51.2916,51.2422,51.2634,81700.0
2014-07-25 14:40:00,72.71,72.73,72.69,72.73,38600.0,51.2704,51.2846,51.2563,51.2846,38600.0
2014-07-25 14:50:00,72.73,72.75,72.7,72.75,49800.0,51.2846,51.2987,51.2634,51.2987,49800.0
2014-07-25 15:00:00,72.75,72.76,72.68,72.72,93900.0,51.2987,51.3057,51.2493,51.2775,93900.0
2014-07-25 15:10:00,72.72,72.74,72.69,72.7,76200.0,51.2775,51.2916,51.2563,51.2634,76200.0
2014-07-25 15:20:00,72.7,72.72,72.67,72.68,124400.0,51.2634,51.2775,51.2422,51.2493,124400.0
2014-07-25 15:30:00,72.68,72.71,72.66,72.68,187500.0,51.2493,51.2704,51.2352,51.2493,187500.0
2014-07-25 15:40:00,72.67,72.74,72.67,72.73,354000.0,51.2422,51.2916,51.2422,51.2846,354000.0
2014-07-25 15:50:00,72.74,72.74,72.69,72.72,1283400.0,51.2916,51.2916,51.2563,51.2775,1283400.0
2014-07-28 09:30:00,72.76,72.94,72.75,72.92,220500.0,51.3057,51.4326,51.2987,51.4185,220500.0
2014-07-28 09:40:00,72.91,72.97,72.77,72.83,98100.0,51.4115,51.4538,51.3128,51.3551,98100.0
2014-07-28 09:50:00,72.84,72.97,72.79,72.9,1541200.0,51.3621,51.4538,51.3269,51.4044,1541200.0
2014-07-28 10:00:00,72.9,72.94,72.82,72.88,74200.0,51.4044,51.4326,51.348,51.3903,74200.0
2014-07-28 10:10:00,72.86,72.92,72.85,72.9,39700.0,51.3762,51.4185,51.3692,51.4044,39700.0
2014-07-28 10:20:00,72.9,72.97,72.82,72.95,140400.0,51.4044,51.4538,51.348,51.4397,140400.0
2014-07-28 10:30:00,72.95,72.95,72.85,72.9,57000.0,51.4397,51.4397,51.3692,51.4044,57000.0
2014-07-28 10:40:00,72.9,72.98,72.87,72.97,238700.0,51.4044,51.4608,51.3833,51.4538,238700.0
2014-07-28 10:50:00,72.97,73.07,72.97,73.04,184100.0,51.4538,51.5243,51.4538,51.5031,184100.0
2014-07-28 11:00:00,73.05,73.08,73.03,73.07,84700.0,51.5102,51.5313,51.4961,51.5243,84700.0
2014-07-28 11:10:00,73.08,73.09,73.03,73.05,61000.0,51.5313,51.5384,51.4961,51.5102,61000.0
2014-07-28 11:20:00,73.05,73.13,73.05,73.13,99700.0,51.5102,51.5666,51.5102,51.5666,99700.0
2014-07-28 11:30:00,73.13,73.19,73.13,73.15,54000.0,51.5666,51.6089,51.5666,51.5807,54000.0
2014-07-28 11:40:00,73.15,73.16,73.12,73.14,36200.0,51.5807,51.5878,51.5596,51.5737,36200.0
2014-07-28 11:50:00,73.14,73.16,73.14,73.16,55800.0,51.5737,51.5878,51.5737,51.5878,55800.0
2014-07-28 12:00:00,73.15,73.16,73.13,73.16,29400.0,51.5807,51.5878,51.5666,51.5878,29400.0
2014-07-28 12:10:00,73.15,73.15,73.09,73.1,30800.0,51.5807,51.5807,51.5384,51.5455,30800.0
2014-07-28 12:20:00,73.1,73.15,73.08,73.13,57800.0,51.5455,51.5807,51.5313,51.5666,57800.0
2014-07-28 12:30:00,73.14,73.15,73.12,73.12,26600.0,51.5737,51.5807,51.5596,51.5596,26600.0
2014-07-28 12:40:00,73.11,73.19,73.1,73.17,34100.0,51.5525,51.6089,51.5455,51.5948,34100.0
2014-07-28 12:50:00,73.18,73.21,73.17,73.2,74300.0,51.6019,51.623,51.5948,51.616,74300.0
2014-07-28 13:00:00,73.2,73.2,73.15,73.17,22800.0,51.616,51.616,51.5807,51.5948,22800.0
2014-07-28 13:10:00,73.16,73.21,73.16,73.21,55600.0,51.5878,51.623,51.5878,51.623,55600.0
2014-07-28 13:20:00,73.21,73.27,73.2,73.24,101100.0,51.623,51.6653,51.616,51.6442,101100.0
2014-07-28 13:30:00,73.23,73.31,73.23,73.31,133700.0,51.6371,51.6935,51.6371,51.6935,133700.0
2014-07-28 13:40:00,73.31,73.33,73.3,73.33,130100.0,51.6935,51.7076,51.6865,51.7076,130100.0
2014-07-28 13:50:00,73.33,73.36,73.32,73.36,68200.0,51.7076,51.7288,51.7006,51.7288,68200.0
2014-07-28 14:00:00,73.35,73.36,73.32,73.33,164200.0,51.7217,51.7288,51.7006,51.7076,164200.0
2014-07-28 14:10:00,73.34,73.34,73.26,73.26,93700.0,51.7147,51.7147,51.6583,51.6583,93700.0
2014-07-28 14:20:00,73.26,73.27,73.21,73.22,70400.0,51.6583,51.6653,51.623,51.6301,70400.0
2014-07-28 14:30:00,73.22,73.23,73.15,73.15,121400.0,51.6301,51.6371,51.5807,51.5807,121400.0
2014-07-28 14:40:00,73.15,73.17,73.11,73.14,35000.0,51.5807,51.5948,51.5525,51.5737,35000.0
2014-07-28 14:50:00,73.15,73.22,73.14,73.22,107400.0,51.5807,51.6301,51.5737,51.6301,107400.0
2014-07-28 15:00:00,73.22,73.23,73.17,73.21,41600.0,51.6301,51.6371,51.5948,51.623,41600.0
2014-07-28 15:10:00,73.2,73.21,73.15,73.15,64500.0,51.616,51.623,51.5807,51.5807,64500.0
2014-07-28 15:20:00,73.16,73.19,73.15,73.15,109700.0,51.5878,51.6089,51.5807,51.5807,109700.0
2014-07-28 15:30:00,73.14,73.17,73.13,73.16,146500.0,51.5737,51.5948,51.5666,51.5878,146500.0
2014-07-28 15:40:00,73.15,73.24,73.15,73.17,402300.0,51.5807,51.6442,51.5807,51.5948,402300.0
2014-07-28 15:50:00,73.17,73.2,73.13,73.17,917900.0,51.5948,51.616,51.5666,51.5948,917900.0
2014-07-29 09:30:00,73.21,73.24,72.92,72.92,288100.0,51.623,51.6442,51.4185,51.4185,288100.0
2014-07-29 09:40:00,72.92,72.94,72.79,72.85,164500.0,51.4185,51.4326,51.3269,51.3692,164500.0
2014-07-29 09:50:00,72.85,73.03,72.83,72.95,125000.0,51.3692,51.4961,51.3551,51.4397,125000.0
2014-07-29 10:00:00,72.96,73.08,72.92,73.08,114100.0,51.4467,51.5313,51.4185,51.5313,114100.0
2014-07-29 10:10:00,73.06,73.09,73.02,73.02,355300.0,51.5172,51.5384,51.489,51.489,355300.0
2014-07-29 10:20:00,73.02,73.06,73.0,73.04,183600.0,51.489,51.5172,51.4749,51.5031,183600.0
2014-07-29 10:30:00,73.04,73.13,73.03,73.12,66100.0,51.5031,51.5666,51.4961,51.5596,66100.0
2014-07-29 10:40:00,73.12,73.17,73.11,73.12,77900.0,51.5596,51.5948,51.5525,51.5596,77900.0
2014-07-29 10:50:00,73.11,73.15,73.09,73.14,74600.0,51.5525,51.5807,51.5384,51.5737,74600.0
2014-07-29 11:00:00,73.14,73.15,73.01,73.01,60300.0,51.5737,51.5807,51.482,51.482,60300.0
2014-07-29 11:10:00,73.01,73.01,72.98,72.98,37200.0,51.482,51.482,51.4608,51.4608,37200.0
2014-07-29 11:20:00,72.98,72.99,72.94,72.94,47300.0,51.4608,51.4679,51.4326,51.4326,47300.0
2014-07-29 11:30:00,72.94,72.94,72.9,72.9,82700.0,51.4326,51.4326,51.4044,51.4044,82700.0
2014-07-29 11:40:00,72.9,72.97,72.89,72.95,62500.0,51.4044,51.4538,51.3974,51.4397,62500.0
2014-07-29 11:50:00,72.96,73.02,72.95,72.99,58200.0,51.4467,51.489,51.4397,51.4679,58200.0
2014-07-29 12:00:00,72.99,73.0,72.97,72.98,10800.0,51.4679,51.4749,51.4538,51.4608,10800.0
2014-07-29 12:10:00,72.97,73.02,72.97,72.98,32700.0,51.4538,51.489,51.4538,51.4608,32700.0
2014-07-29 12:20:00,72.98,73.05,72.97,73.05,29600.0,51.4608,51.5102,51.4538,51.5102,29600.0
2014-07-29 12:30:00,73.05,73.07,73.03,73.07,28000.0,51.5102,51.5243,51.4961,51.5243,28000.0
2014-07-29 12:40:00,73.06,73.11,73.06,73.1,43800.0,51.5172,51.5525,51.5172,51.5455,43800.0
2014-07-29 12:50:00,73.1,73.14,73.09,73.09,41800.0,51.5455,51.5737,51.5384,51.5384,41800.0
2014-07-29 13:00:00,73.1,73.13,73.08,73.13,50700.0,51.5455,51.5666,51.5313,51.5666,50700.0
2014-07-29 13:10:00,73.14,73.15,73.08,73.1,39200.0,51.5737,51.5807,51.5313,51.5455,39200.0
2014-07-29 13:20:00,73.09,73.15,73.09,73.12,20400.0,51.5384,51.5807,51.5384,51.5596,20400.0
2014-07-29 13:30:00,73.13,73.13,73.07,73.07,27000.0,51.5666,51.5666,51.5243,51.5243,27000.0
2014-07-29 13:40:00,73.08,73.12,73.07,73.09,63500.0,51.5313,51.5596,51.5243,51.5384,63500.0
2014-07-29 13:50:00,73.09,73.1,73.06,73.07,31900.0,51.5384,51.5455,51.5172,51.5243,31900.0
2014-07-29 14:00:00,73.07,73.09,73.04,73.04,21000.0,51.5243,51.5384,51.5031,51.5031,21000.0
2014-07-29 14:10:00,73.05,73.05,73.02,73.03,107900.0,51.5102,51.5102,51.489,51.4961,107900.0
2014-07-29 14:20:00,73.03,73.03,72.93,72.98,66000.0,51.4961,51.4961,51.4256,51.4608,66000.0
2014-07-29 14:30:00,72.98,73.0,72.96,72.96,86000.0,51.4608,51.4749,51.4467,51.4467,86000.0
2014-07-29 14:40:00,72.96,72.97,72.93,72.95,39700.0,51.4467,51.4538,51.4256,51.4397,39700.0
2014-07-29 14:50:00,72.94,72.94,72.91,72.92,54200.0,51.4326,51.4326,51.4115,51.4185,54200.0
2014-07-29 15:00:00,72.92,72.99,72.9,72.96,282400.0,51.4185,51.4679,51.4044,51.4467,282400.0
2014-07-29 15:10:00,72.95,72.95,72.9,72.91,55600.0,51.4397,51.4397,51.4044,51.4115,55600.0
2014-07-29 15:20:00,72.9,72.92,72.86,72.88,88600.0,51.4044,51.4185,51.3762,51.3903,88600.0
2014-07-29 15:30:00,72.88,72.89,72.83,72.88,171200.0,51.3903,51.3974,51.3551,51.3903,171200.0
2014-07-29 15:40:00,72.88,72.88,72.78,72.84,312200.0,51.3903,51.3903,51.3198,51.3621,312200.0
2014-07-29 15:50:00,72.84,72.87,72.81,72.82,1104200.0,51.3621,51.3833,51.341,51.348,1104200.0
2014-07-30 09:30:00,72.59,73.28,72.59,72.98,556900.0,51.1858,51.6724,51.1858,51.4608,556900.0
2014-07-30 09:40:00,72.98,73.09,72.96,73.01,287600.0,51.4608,51.5384,51.4467,51.482,287600.0
2014-07-30 09:50:00,73.01,73.03,72.92,72.93,127000.0,51.482,51.4961,51.4185,51.4256,127000.0
2014-07-30 10:00:00,72.92,72.95,72.83,72.86,191300.0,51.4185,51.4397,51.3551,51.3762,191300.0
2014-07-30 10:10:00,72.86,72.94,72.86,72.91,106300.0,51.3762,51.4326,51.3762,51.4115,106300.0
2014-07-30 10:20:00,72.91,72.95,72.86,72.94,121800.0,51.4115,51.4397,51.3762,51.4326,121800.0
2014-07-30 10:30:00,72.95,72.97,72.86,72.87,102300.0,51.4397,51.4538,51.3762,51.3833,102300.0
2014-07-30 10:40:00,72.87,72.93,72.85,72.88,94800.0,51.3833,51.4256,51.3692,51.3903,94800.0
2014-07-30 10:50:00,72.88,72.88,72.8,72.8,88500.0,51.3903,51.3903,51.3339,51.3339,88500.0
2014-07-30 11:00:00,72.79,72.8,72.72,72.75,119800.0,51.3269,51.3339,51.2775,51.2987,119800.0
2014-07-30 11:10:00,72.74,72.89,72.74,72.88,150900.0,51.2916,51.3974,51.2916,51.3903,150900.0
2014-07-30 11:20:00,72.89,72.9,72.87,72.88,44900.0,51.3974,51.4044,51.3833,51.3903,44900.0
2014-07-30 11:30:00,72.88,72.93,72.86,72.87,54400.0,51.3903,51.4256,51.3762,51.3833,54400.0
2014-07-30 11:40:00,72.88,72.9,72.85,72.85,161300.0,51.3903,51.4044,51.3692,51.3692,161300.0
2014-07-30 11:50:00,72.84,72.85,72.76,72.76,199700.0,51.3621,51.3692,51.3057,51.3057,199700.0
2014-07-30 12:00:00,72.77,72.79,72.73,72.75,88700.0,51.3128,51.3269,51.2846,51.2987,88700.0
2014-07-30 12:10:00,72.75,72.82,72.75,72.79,115600.0,51.2987,51.348,51.2987,51.3269,115600.0
2014-07-30 12:20:00,72.79,72.83,72.76,72.77,236800.0,51.3269,51.3551,51.3057,51.3128,236800.0
2014-07-30 12:30:00,72.77,72.78,72.7,72.74,263000.0,51.3128,51.3198,51.2634,51.2916,263000.0
2014-07-30 12:40:00,72.73,72.76,72.71,72.71,112100.0,51.2846,51.3057,51.2704,51.2704,112100.0
2014-07-30 12:50:00,72.72,72.72,72.65,72.66,142900.0,51.2775,51.2775,51.2281,51.2352,142900.0
2014-07-30 13:00:00,72.66,72.66,72.55,72.55,250000.0,51.2352,51.2352,51.1576,51.1576,250000.0
2014-07-30 13:10:00,72.55,72.57,72.48,72.49,315800.0,51.1576,51.1717,51.1083,51.1153,315800.0
2014-07-30 13:20:00,72.49,72.55,72.47,72.49,142400.0,51.1153,51.1576,51.1012,51.1153,142400.0
2014-07-30 13:30:00,72.49,72.57,72.48,72.55,96400.0,51.1153,51.1717,51.1083,51.1576,96400.0
2014-07-30 13:40:00,72.55,72.55,72.43,72.43,139900.0,51.1576,51.1576,51.073,51.073,139900.0
2014-07-30 13:50:00,72.44,72.46,72.4,72.44,248700.0,51.0801,51.0942,51.0519,51.0801,248700.0
2014-07-30 14:00:00,72.44,72.7,72.37,72.68,753200.0,51.0801,51.2634,51.0307,51.2493,753200.0
2014-07-30 14:10:00,72.69,72.91,72.68,72.89,609800.0,51.2563,51.4115,51.2493,51.3974,609800.0
2014-07-30 14:20:00,72.89,72.94,72.83,72.94,523600.0,51.3974,51.4326,51.3551,51.4326,523600.0
2014-07-30 14:30:00,72.93,72.95,72.83,72.88,411700.0,51.4256,51.4397,51.3551,51.3903,411700.0
2014-07-30 14:40:00,72.88,72.92,72.75,72.78,193200.0,51.3903,51.4185,51.2987,51.3198,193200.0
2014-07-30 14:50:00,72.78,72.83,72.74,72.76,88100.0,51.3198,51.3551,51.2916,51.3057,88100.0
2014-07-30 15:00:00,72.75,72.76,72.66,72.69,82000.0,51.2987,51.3057,51.2352,51.2563,82000.0
2014-07-30 15:10:00,72.69,72.78,72.64,72.78,130600.0,51.2563,51.3198,51.2211,51.3198,130600.0
2014-07-30 15:20:00,72.77,72.77,72.73,72.76,111100.0,51.3128,51.3128,51.2846,51.3057,111100.0
2014-07-30 15:30:00,72.77,72.83,72.75,72.81,236800.0,51.3128,51.3551,51.2987,51.341,236800.0
2014-07-30 15:40:00,72.81,72.83,72.76,72.79,239500.0,51.341,51.3551,51.3057,51.3269,239500.0
2014-07-30 15:50:00,72.79,72.79,72.74,72.76,729900.0,51.3269,51.3269,51.2916,51.3057,729900.0
2014-07-31 09:30:00,72.26,72.49,72.06,72.31,1230300.0,50.9531,51.1153,50.8121,50.9884,1230300.0
2014-07-31 09:40:00,72.31,72.62,72.3,72.62,870000.0,50.9884,51.207,50.9813,51.207,870000.0
2014-07-31 09:50:00,72.6,72.6,72.37,72.39,238800.0,51.1929,51.1929,51.0307,51.0448,238800.0
2014-07-31 10:00:00,72.38,72.44,72.34,72.36,285400.0,51.0378,51.0801,51.0095,51.0237,285400.0
2014-07-31 10:10:00,72.35,72.47,72.34,72.47,179000.0,51.0166,51.1012,51.0095,51.1012,179000.0
2014-07-31 10:20:00,72.46,72.47,72.33,72.38,139100.0,51.0942,51.1012,51.0025,51.0378,139100.0
2014-07-31 10:30:00,72.38,72.38,72.26,72.29,245200.0,51.0378,51.0378,50.9531,50.9743,245200.0
2014-07-31 10:40:00,72.28,72.29,72.19,72.21,510900.0,50.9672,50.9743,50.9038,50.9179,510900.0
2014-07-31 10:50:00,72.21,72.26,72.09,72.09,402600.0,50.9179,50.9531,50.8333,50.8333,402600.0
2014-07-31 11:00:00,72.09,72.14,72.08,72.11,444200.0,50.8333,50.8685,50.8262,50.8474,444200.0
2014-07-31 11:10:00,72.11,72.23,72.11,72.21,474600.0,50.8474,50.932,50.8474,50.9179,474600.0
2014-07-31 11:20:00,72.21,72.28,72.19,72.25,344700.0,50.9179,50.9672,50.9038,50.9461,344700.0
2014-07-31 11:30:00,72.25,72.25,72.18,72.2,357900.0,50.9461,50.9461,50.8967,50.9108,357900.0
2014-07-31 11:40:00,72.2,72.22,72.1,72.13,167100.0,50.9108,50.9249,50.8403,50.8615,167100.0
2014-07-31 11:50:00,72.13,72.18,72.06,72.07,320900.0,50.8615,50.8967,50.8121,50.8192,320900.0
2014-07-31 12:00:00,72.07,72.14,72.04,72.11,284900.0,50.8192,50.8685,50.798,50.8474,284900.0
2014-07-31 12:10:00,72.11,72.14,72.04,72.06,377500.0,50.8474,50.8685,50.798,50.8121,377500.0
2014-07-31 12:20:00,72.06,72.09,72.02,72.03,259000.0,50.8121,50.8333,50.7839,50.791,259000.0
2014-07-31 12:30:00,72.04,72.11,72.02,72.1,107900.0,50.798,50.8474,50.7839,50.8403,107900.0
2014-07-31 12:40:00,72.1,72.19,72.08,72.19,174400.0,50.8403,50.9038,50.8262,50.9038,174400.0
2014-07-31 12:50:00,72.18,72.18,72.08,72.08,174200.0,50.8967,50.8967,50.8262,50.8262,174200.0
2014-07-31 13:00:00,72.08,72.1,72.04,72.06,87400.0,50.8262,50.8403,50.798,50.8121,87400.0
2014-07-31 13:10:00,72.06,72.07,72.02,72.04,87100.0,50.8121,50.8192,50.7839,50.798,87100.0
2014-07-31 13:20:00,72.03,72.06,71.99,72.03,130700.0,50.791,50.8121,50.7628,50.791,130700.0
2014-07-31 13:30:00,72.03,72.05,72.01,72.04,113700.0,50.791,50.8051,50.7769,50.798,113700.0
2014-07-31 13:40:00,72.05,72.07,72.0,72.02,270300.0,50.8051,50.8192,50.7698,50.7839,270300.0
2014-07-31 13:50:00,72.03,72.04,71.95,72.0,105100.0,50.791,50.798,50.7345,50.7698,105100.0
2014-07-31 14:00:00,72.01,72.07,71.99,72.0,328200.0,50.7769,50.8192,50.7628,50.7698,328200.0
2014-07-31 14:10:00,72.0,72.0,71.94,71.96,209000.0,50.7698,50.7698,50.7275,50.7416,209000.0
2014-07-31 14:20:00,71.96,71.98,71.94,71.97,93600.0,50.7416,50.7557,50.7275,50.7486,93600.0
2014-07-31 14:30:00,71.97,71.97,71.94,71.95,106300.0,50.7486,50.7486,50.7275,50.7345,106300.0
2014-07-31 14:40:00,71.95,71.95,71.81,71.84,263500.0,50.7345,50.7345,50.6358,50.657,263500.0
2014-07-31 14:50:00,71.85,71.89,71.78,71.79,305800.0,50.664,50.6922,50.6147,50.6217,305800.0
2014-07-31 15:00:00,71.78,71.85,71.77,71.82,152000.0,50.6147,50.664,50.6076,50.6429,152000.0
2014-07-31 15:10:00,71.83,71.84,71.75,71.77,329800.0,50.6499,50.657,50.5935,50.6076,329800.0
2014-07-31 15:20:00,71.77,71.8,71.74,71.78,253200.0,50.6076,50.6288,50.5865,50.6147,253200.0
2014-07-31 15:30:00,71.78,71.88,71.78,71.87,259300.0,50.6147,50.6852,50.6147,50.6781,259300.0
2014-07-31 15:40:00,71.88,71.88,71.8,71.82,627200.0,50.6852,50.6852,50.6288,50.6429,627200.0
2014-07-31 15:50:00,71.83,71.84,71.7,71.71,2160400.0,50.6499,50.657,50.5583,50.5653,2160400.0
2014-08-01 09:30:00,71.6,72.26,71.52,71.93,1616900.0,50.4877,50.9531,50.4313,50.7204,1616900.0
2014-08-01 09:40:00,71.92,72.0,71.82,71.82,440900.0,50.7134,50.7698,50.6429,50.6429,440900.0
2014-08-01 09:50:00,71.82,72.09,71.82,72.05,433600.0,50.6429,50.8333,50.6429,50.8051,433600.0
2014-08-01 10:00:00,72.05,72.09,71.98,72.05,475500.0,50.8051,50.8333,50.7557,50.8051,475500.0
2014-08-01 10:10:00,72.05,72.08,71.82,71.84,478900.0,50.8051,50.8262,50.6429,50.657,478900.0
2014-08-01 10:20:00,71.84,72.1,71.84,72.02,662500.0,50.657,50.8403,50.657,50.7839,662500.0
2014-08-01 10:30:00,72.02,72.18,72.01,72.18,184000.0,50.7839,50.8967,50.7769,50.8967,184000.0
2014-08-01 10:40:00,72.18,72.21,72.05,72.05,276000.0,50.8967,50.9179,50.8051,50.8051,276000.0
2014-08-01 10:50:00,72.05,72.05,71.97,71.99,310500.0,50.8051,50.8051,50.7486,50.7628,310500.0
2014-08-01 11:00:00,71.99,71.99,71.84,71.87,382800.0,50.7628,50.7628,50.657,50.6781,382800.0
2014-08-01 11:10:00,71.88,71.9,71.83,71.83,400000.0,50.6852,50.6993,50.6499,50.6499,400000.0
2014-08-01 11:20:00,71.83,71.91,71.83,71.89,279900.0,50.6499,50.7063,50.6499,50.6922,279900.0
2014-08-01 11:30:00,71.89,71.89,71.73,71.73,279400.0,50.6922,50.6922,50.5794,50.5794,279400.0
2014-08-01 11:40:00,71.73,71.78,71.7,71.73,384300.0,50.5794,50.6147,50.5583,50.5794,384300.0
2014-08-01 11:50:00,71.73,71.75,71.62,71.68,201000.0,50.5794,50.5935,50.5019,50.5442,201000.0
2014-08-01 12:00:00,71.67,71.71,71.59,71.6,306900.0,50.5371,50.5653,50.4807,50.4877,306900.0
2014-08-01 12:10:00,71.61,71.72,71.61,71.68,222100.0,50.4948,50.5724,50.4948,50.5442,222100.0
2014-08-01 12:20:00,71.67,71.72,71.65,71.71,154800.0,50.5371,50.5724,50.523,50.5653,154800.0
2014-08-01 12:30:00,71.71,71.74,71.67,71.67,116400.0,50.5653,50.5865,50.5371,50.5371,116400.0
2014-08-01 12:40:00,71.67,71.72,71.65,71.66,56800.0,50.5371,50.5724,50.523,50.5301,56800.0
2014-08-01 12:50:00,71.65,71.68,71.62,71.65,108900.0,50.523,50.5442,50.5019,50.523,108900.0
2014-08-01 13:00:00,71.66,71.69,71.58,71.66,204200.0,50.5301,50.5512,50.4736,50.5301,204200.0
2014-08-01 13:10:00,71.66,71.69,71.62,71.69,134800.0,50.5301,50.5512,50.5019,50.5512,134800.0
2014-08-01 13:20:00,71.69,71.85,71.67,71.84,263100.0,50.5512,50.664,50.5371,50.657,263100.0
2014-08-01 13:30:00,71.86,71.88,71.78,71.81,308800.0,50.6711,50.6852,50.6147,50.6358,308800.0
2014-08-01 13:40:00,71.8,71.84,71.75,71.83,244700.0,50.6288,50.657,50.5935,50.6499,244700.0
2014-08-01 13:50:00,71.83,71.84,71.78,71.83,190800.0,50.6499,50.657,50.6147,50.6499,190800.0
2014-08-01 14:00:00,71.84,71.88,71.78,71.88,166300.0,50.657,50.6852,50.6147,50.6852,166300.0
2014-08-01 14:10:00,71.88,71.89,71.79,71.79,186500.0,50.6852,50.6922,50.6217,50.6217,186500.0
2014-08-01 14:20:00,71.78,71.79,71.64,71.65,316600.0,50.6147,50.6217,50.516,50.523,316600.0
2014-08-01 14:30:00,71.66,71.8,71.66,71.8,97100.0,50.5301,50.6288,50.5301,50.6288,97100.0
2014-08-01 14:40:00,71.8,71.87,71.78,71.79,164700.0,50.6288,50.6781,50.6147,50.6217,164700.0
2014-08-01 14:50:00,71.79,71.85,71.78,71.82,117300.0,50.6217,50.664,50.6147,50.6429,117300.0
2014-08-01 15:00:00,71.81,71.86,71.79,71.81,142400.0,50.6358,50.6711,50.6217,50.6358,142400.0
2014-08-01 15:10:00,71.81,71.82,71.75,71.77,192700.0,50.6358,50.6429,50.5935,50.6076,192700.0
2014-08-01 15:20:00,71.77,71.78,71.67,71.68,224600.0,50.6076,50.6147,50.5371,50.5442,224600.0
2014-08-01 15:30:00,71.67,71.72,71.63,71.72,194000.0,50.5371,50.5724,50.5089,50.5724,194000.0
2014-08-01 15:40:00,71.72,71.72,71.61,71.64,256700.0,50.5724,50.5724,50.4948,50.516,256700.0
2014-08-01 15:50:00,71.64,71.65,71.54,71.57,1745400.0,50.516,50.523,50.4454,50.4666,1745400.0
2014-08-04 09:30:00,71.57,71.78,71.37,71.37,197000.0,50.4666,50.6147,50.3256,50.3256,197000.0
2014-08-04 09:40:00,71.38,71.6,71.38,71.44,558700.0,50.3326,50.4877,50.3326,50.3749,558700.0
2014-08-04 09:50:00,71.45,71.55,71.45,71.49,408100.0,50.382,50.4525,50.382,50.4102,408100.0
2014-08-04 10:00:00,71.49,71.54,71.46,71.53,295600.0,50.4102,50.4454,50.389,50.4384,295600.0
2014-08-04 10:10:00,71.53,71.55,71.42,71.45,251800.0,50.4384,50.4525,50.3608,50.382,251800.0
2014-08-04 10:20:00,71.46,71.53,71.46,71.51,190600.0,50.389,50.4384,50.389,50.4243,190600.0
2014-08-04 10:30:00,71.5,71.53,71.44,71.48,623700.0,50.4172,50.4384,50.3749,50.4031,623700.0
2014-08-04 10:40:00,71.47,71.5,71.38,71.42,217700.0,50.3961,50.4172,50.3326,50.3608,217700.0
2014-08-04 10:50:00,71.42,71.44,71.3,71.36,250000.0,50.3608,50.3749,50.2762,50.3185,250000.0
2014-08-04 11:00:00,71.35,71.49,71.34,71.49,179100.0,50.3115,50.4102,50.3044,50.4102,179100.0
2014-08-04 11:10:00,71.5,71.54,71.45,71.45,95800.0,50.4172,50.4454,50.382,50.382,95800.0
2014-08-04 11:20:00,71.46,71.51,71.45,71.46,185700.0,50.389,50.4243,50.382,50.389,185700.0
2014-08-04 11:30:00,71.47,71.47,71.4,71.44,65700.0,50.3961,50.3961,50.3467,50.3749,65700.0
2014-08-04 11:40:00,71.44,71.47,71.36,71.41,65300.0,50.3749,50.3961,50.3185,50.3538,65300.0
2014-08-04 11:50:00,71.41,71.45,71.39,71.43,22300.0,50.3538,50.382,50.3397,50.3679,22300.0
2014-08-04 12:00:00,71.43,71.44,71.39,71.41,26700.0,50.3679,50.3749,50.3397,50.3538,26700.0
2014-08-04 12:10:00,71.42,71.44,71.37,71.39,101100.0,50.3608,50.3749,50.3256,50.3397,101100.0
2014-08-04 12:20:00,71.39,71.4,71.36,71.38,123300.0,50.3397,50.3467,50.3185,50.3326,123300.0
2014-08-04 12:30:00,71.39,71.4,71.35,71.38,63200.0,50.3397,50.3467,50.3115,50.3326,63200.0
2014-08-04 12:40:00,71.38,71.47,71.38,71.45,51200.0,50.3326,50.3961,50.3326,50.382,51200.0
2014-08-04 12:50:00,71.46,71.58,71.46,71.57,40700.0,50.389,50.4736,50.389,50.4666,40700.0
2014-08-04 13:00:00,71.57,71.66,71.57,71.66,56800.0,50.4666,50.5301,50.4666,50.5301,56800.0
2014-08-04 13:10:00,71.66,71.72,71.66,71.68,80000.0,50.5301,50.5724,50.5301,50.5442,80000.0
2014-08-04 13:20:00,71.68,71.78,71.68,71.74,137900.0,50.5442,50.6147,50.5442,50.5865,137900.0
2014-08-04 13:30:00,71.73,71.93,71.73,71.9,214200.0,50.5794,50.7204,50.5794,50.6993,214200.0
2014-08-04 13:40:00,71.9,71.92,71.85,71.92,187500.0,50.6993,50.7134,50.664,50.7134,187500.0
2014-08-04 13:50:00,71.92,71.97,71.88,71.9,150300.0,50.7134,50.7486,50.6852,50.6993,150300.0
2014-08-04 14:00:00,71.9,71.91,71.86,71.87,128100.0,50.6993,50.7063,50.6711,50.6781,128100.0
2014-08-04 14:10:00,71.88,71.91,71.87,71.88,85300.0,50.6852,50.7063,50.6781,50.6852,85300.0
2014-08-04 14:20:00,71.87,71.89,71.85,71.88,128400.0,50.6781,50.6922,50.664,50.6852,128400.0
2014-08-04 14:30:00,71.89,71.95,71.86,71.94,57400.0,50.6922,50.7345,50.6711,50.7275,57400.0
2014-08-04 14:40:00,71.95,72.0,71.93,72.0,88700.0,50.7345,50.7698,50.7204,50.7698,88700.0
2014-08-04 14:50:00,72.0,72.03,71.99,72.01,90700.0,50.7698,50.791,50.7628,50.7769,90700.0
2014-08-04 15:00:00,72.01,72.03,72.0,72.01,99000.0,50.7769,50.791,50.7698,50.7769,99000.0
2014-08-04 15:10:00,72.01,72.07,72.0,72.07,126800.0,50.7769,50.8192,50.7698,50.8192,126800.0
2014-08-04 15:20:00,72.06,72.06,72.02,72.03,206500.0,50.8121,50.8121,50.7839,50.791,206500.0
2014-08-04 15:30:00,72.03,72.13,72.02,72.12,320500.0,50.791,50.8615,50.7839,50.8544,320500.0
2014-08-04 15:40:00,72.13,72.16,72.04,72.04,430400.0,50.8615,50.8826,50.798,50.798,430400.0
2014-08-04 15:50:00,72.04,72.07,71.96,71.97,1646000.0,50.798,50.8192,50.7416,50.7486,1646000.0
2014-08-05 09:30:00,71.75,71.78,71.61,71.77,498000.0,50.5935,50.6147,50.4948,50.6076,498000.0
2014-08-05 09:40:00,71.77,71.9,71.74,71.76,387100.0,50.6076,50.6993,50.5865,50.6006,387100.0
2014-08-05 09:50:00,71.75,71.75,71.61,71.73,341100.0,50.5935,50.5935,50.4948,50.5794,341100.0
2014-08-05 10:00:00,71.72,71.73,71.6,71.61,367500.0,50.5724,50.5794,50.4877,50.4948,367500.0
2014-08-05 10:10:00,71.61,71.73,71.61,71.73,186900.0,50.4948,50.5794,50.4948,50.5794,186900.0
2014-08-05 10:20:00,71.72,71.8,71.71,71.75,181300.0,50.5724,50.6288,50.5653,50.5935,181300.0
2014-08-05 10:30:00,71.75,71.79,71.66,71.66,150600.0,50.5935,50.6217,50.5301,50.5301,150600.0
2014-08-05 10:40:00,71.66,71.75,71.62,71.75,90700.0,50.5301,50.5935,50.5019,50.5935,90700.0
2014-08-05 10:50:00,71.74,71.74,71.61,71.65,81900.0,50.5865,50.5865,50.4948,50.523,81900.0
2014-08-05 11:00:00,71.66,71.7,71.59,71.65,102400.0,50.5301,50.5583,50.4807,50.523,102400.0
2014-08-05 11:10:00,71.64,71.77,71.63,71.72,51700.0,50.516,50.6076,50.5089,50.5724,51700.0
2014-08-05 11:20:00,71.73,71.84,71.73,71.84,240100.0,50.5794,50.657,50.5794,50.657,240100.0
2014-08-05 11:30:00,71.84,71.89,71.83,71.86,154600.0,50.657,50.6922,50.6499,50.6711,154600.0
2014-08-05 11:40:00,71.87,71.88,71.83,71.88,72900.0,50.6781,50.6852,50.6499,50.6852,72900.0
2014-08-05 11:50:00,71.87,71.97,71.87,71.94,134500.0,50.6781,50.7486,50.6781,50.7275,134500.0
2014-08-05 12:00:00,71.94,71.94,71.89,71.93,230900.0,50.7275,50.7275,50.6922,50.7204,230900.0
2014-08-05 12:10:00,71.93,71.98,71.92,71.93,65600.0,50.7204,50.7557,50.7134,50.7204,65600.0
2014-08-05 12:20:00,71.92,71.92,71.81,71.87,86800.0,50.7134,50.7134,50.6358,50.6781,86800.0
2014-08-05 12:30:00,71.87,71.88,71.73,71.75,88300.0,50.6781,50.6852,50.5794,50.5935,88300.0
2014-08-05 12:40:00,71.75,71.76,71.69,71.7,114300.0,50.5935,50.6006,50.5512,50.5583,114300.0
2014-08-05 12:50:00,71.7,71.71,71.66,71.69,77300.0,50.5583,50.5653,50.5301,50.5512,77300.0
2014-08-05 13:00:00,71.69,71.71,71.64,71.65,44900.0,50.5512,50.5653,50.516,50.523,44900.0
2014-08-05 13:10:00,71.65,71.67,71.59,71.61,88100.0,50.523,50.5371,50.4807,50.4948,88100.0
2014-08-05 13:20:00,71.61,71.62,71.55,71.57,118300.0,50.4948,50.5019,50.4525,50.4666,118300.0
2014-08-05 13:30:00,71.57,71.59,71.31,71.32,230700.0,50.4666,50.4807,50.2833,50.2903,230700.0
2014-08-05 13:40:00,71.31,71.41,71.24,71.35,549800.0,50.2833,50.3538,50.2339,50.3115,549800.0
2014-08-05 13:50:00,71.35,71.42,71.26,71.37,326000.0,50.3115,50.3608,50.248,50.3256,326000.0
2014-08-05 14:00:00,71.37,71.41,71.24,71.24,437200.0,50.3256,50.3538,50.2339,50.2339,437200.0
2014-08-05 14:10:00,71.24,71.38,71.24,71.35,244400.0,50.2339,50.3326,50.2339,50.3115,244400.0
2014-08-05 14:20:00,71.34,71.4,71.33,71.4,170400.0,50.3044,50.3467,50.2974,50.3467,170400.0
2014-08-05 14:30:00,71.4,71.45,71.39,71.41,216900.0,50.3467,50.382,50.3397,50.3538,216900.0
2014-08-05 14:40:00,71.4,71.44,71.36,71.38,122000.0,50.3467,50.3749,50.3185,50.3326,122000.0
2014-08-05 14:50:00,71.39,71.4,71.33,71.34,113100.0,50.3397,50.3467,50.2974,50.3044,113100.0
2014-08-05 15:00:00,71.34,71.34,71.23,71.24,254800.0,50.3044,50.3044,50.2268,50.2339,254800.0
2014-08-05 15:10:00,71.23,71.29,71.2,71.28,177600.0,50.2268,50.2692,50.2057,50.2621,177600.0
2014-08-05 15:20:00,71.29,71.37,71.28,71.31,182600.0,50.2692,50.3256,50.2621,50.2833,182600.0
2014-08-05 15:30:00,71.32,71.48,71.32,71.43,283800.0,50.2903,50.4031,50.2903,50.3679,283800.0
2014-08-05 15:40:00,71.44,71.48,71.41,71.44,426500.0,50.3749,50.4031,50.3538,50.3749,426500.0
2014-08-05 15:50:00,71.44,71.47,71.32,71.35,3116000.0,50.3749,50.3961,50.2903,50.3115,3116000.0
2014-08-06 09:30:00,70.95,71.4,70.84,71.34,1070200.0,50.0294,50.3467,49.9518,50.3044,1070200.0
2014-08-06 09:40:00,71.34,71.47,71.28,71.45,484600.0,50.3044,50.3961,50.2621,50.382,484600.0
2014-08-06 09:50:00,71.45,71.46,71.33,71.36,242400.0,50.382,50.389,50.2974,50.3185,242400.0
2014-08-06 10:00:00,71.36,71.53,71.36,71.51,241800.0,50.3185,50.4384,50.3185,50.4243,241800.0
2014-08-06 10:10:00,71.52,71.52,71.34,71.38,128500.0,50.4313,50.4313,50.3044,50.3326,128500.0
2014-08-06 10:20:00,71.39,71.57,71.39,71.57,164500.0,50.3397,50.4666,50.3397,50.4666,164500.0
2014-08-06 10:30:00,71.57,71.6,71.49,71.54,153900.0,50.4666,50.4877,50.4102,50.4454,153900.0
2014-08-06 10:40:00,71.55,71.62,71.52,71.56,138400.0,50.4525,50.5019,50.4313,50.4595,138400.0
2014-08-06 10:50:00,71.57,71.76,71.57,71.74,182900.0,50.4666,50.6006,50.4666,50.5865,182900.0
2014-08-06 11:00:00,71.74,71.78,71.69,71.7,216200.0,50.5865,50.6147,50.5512,50.5583,216200.0
2014-08-06 11:10:00,71.69,71.69,71.61,71.63,163000.0,50.5512,50.5512,50.4948,50.5089,163000.0
2014-08-06 11:20:00,71.63,71.65,71.6,71.6,122700.0,50.5089,50.523,50.4877,50.4877,122700.0
2014-08-06 11:30:00,71.59,71.65,71.59,71.6,183800.0,50.4807,50.523,50.4807,50.4877,183800.0
2014-08-06 11:40:00,71.61,71.7,71.61,71.66,234300.0,50.4948,50.5583,50.4948,50.5301,234300.0
2014-08-06 11:50:00,71.66,71.66,71.59,71.61,145300.0,50.5301,50.5301,50.4807,50.4948,145300.0
2014-08-06 12:00:00,71.62,71.66,71.61,71.62,142500.0,50.5019,50.5301,50.4948,50.5019,142500.0
2014-08-06 12:10:00,71.62,71.66,71.57,71.6,356000.0,50.5019,50.5301,50.4666,50.4877,356000.0
2014-08-06 12:20:00,71.59,71.69,71.59,71.63,155000.0,50.4807,50.5512,50.4807,50.5089,155000.0
2014-08-06 12:30:00,71.63,71.74,71.63,71.73,108600.0,50.5089,50.5865,50.5089,50.5794,108600.0
2014-08-06 12:40:00,71.72,71.74,71.67,71.68,36600.0,50.5724,50.5865,50.5371,50.5442,36600.0
2014-08-06 12:50:00,71.67,71.68,71.62,71.62,114800.0,50.5371,50.5442,50.5019,50.5019,114800.0
2014-08-06 13:00:00,71.63,71.64,71.55,71.59,101600.0,50.5089,50.516,50.4525,50.4807,101600.0
2014-08-06 13:10:00,71.59,71.64,71.57,71.59,169100.0,50.4807,50.516,50.4666,50.4807,169100.0
2014-08-06 13:20:00,71.58,71.59,71.51,71.52,149900.0,50.4736,50.4807,50.4243,50.4313,149900.0
2014-08-06 13:30:00,71.51,71.55,71.49,71.53,177800.0,50.4243,50.4525,50.4102,50.4384,177800.0
2014-08-06 13:40:00,71.55,71.56,71.45,71.47,129500.0,50.4525,50.4595,50.382,50.3961,129500.0
2014-08-06 13:50:00,71.47,71.47,71.42,71.42,130400.0,50.3961,50.3961,50.3608,50.3608,130400.0
2014-08-06 14:00:00,71.41,71.51,71.4,71.51,96700.0,50.3538,50.4243,50.3467,50.4243,96700.0
2014-08-06 14:10:00,71.51,71.52,71.47,71.48,130400.0,50.4243,50.4313,50.3961,50.4031,130400.0
2014-08-06 14:20:00,71.48,71.53,71.45,71.52,133100.0,50.4031,50.4384,50.382,50.4313,133100.0
2014-08-06 14:30:00,71.51,71.52,71.42,71.43,88700.0,50.4243,50.4313,50.3608,50.3679,88700.0
2014-08-06 14:40:00,71.42,71.47,71.41,71.44,175000.0,50.3608,50.3961,50.3538,50.3749,175000.0
2014-08-06 14:50:00,71.44,71.51,71.44,71.51,54300.0,50.3749,50.4243,50.3749,50.4243,54300.0
2014-08-06 15:00:00,71.51,71.58,71.5,71.55,140400.0,50.4243,50.4736,50.4172,50.4525,140400.0
2014-08-06 15:10:00,71.53,71.53,71.49,71.53,117400.0,50.4384,50.4384,50.4102,50.4384,117400.0
2014-08-06 15:20:00,71.53,71.55,71.49,71.53,174400.0,50.4384,50.4525,50.4102,50.4384,174400.0
2014-08-06 15:30:00,71.52,71.53,71.47,71.47,225200.0,50.4313,50.4384,50.3961,50.3961,225200.0
2014-08-06 15:40:00,71.48,71.53,71.47,71.5,294900.0,50.4031,50.4384,50.3961,50.4172,294900.0
2014-08-06 15:50:00,71.5,71.56,71.49,71.49,849100.0,50.4172,50.4595,50.4102,50.4102,849100.0
2014-08-07 09:30:00,71.68,71.9,71.56,71.89,346300.0,50.5442,50.6993,50.4595,50.6922,346300.0
2014-08-07 09:40:00,71.89,71.91,71.69,71.73,214500.0,50.6922,50.7063,50.5512,50.5794,214500.0
2014-08-07 09:50:00,71.73,71.91,71.72,71.87,233600.0,50.5794,50.7063,50.5724,50.6781,233600.0
2014-08-07 10:00:00,71.87,71.92,71.86,71.9,147600.0,50.6781,50.7134,50.6711,50.6993,147600.0
2014-08-07 10:10:00,71.9,71.95,71.88,71.88,66700.0,50.6993,50.7345,50.6852,50.6852,66700.0
2014-08-07 10:20:00,71.86,71.92,71.84,71.87,112900.0,50.6711,50.7134,50.657,50.6781,112900.0
2014-08-07 10:30:00,71.87,71.95,71.84,71.89,47400.0,50.6781,50.7345,50.657,50.6922,47400.0
2014-08-07 10:40:00,71.88,71.93,71.76,71.76,157600.0,50.6852,50.7204,50.6006,50.6006,157600.0
2014-08-07 10:50:00,71.77,71.82,71.69,71.82,55900.0,50.6076,50.6429,50.5512,50.6429,55900.0
2014-08-07 11:00:00,71.81,71.81,71.7,71.75,56700.0,50.6358,50.6358,50.5583,50.5935,56700.0
2014-08-07 11:10:00,71.74,71.75,71.68,71.71,148600.0,50.5865,50.5935,50.5442,50.5653,148600.0
2014-08-07 11:20:00,71.72,71.74,71.66,71.68,56300.0,50.5724,50.5865,50.5301,50.5442,56300.0
2014-08-07 11:30:00,71.68,71.72,71.63,71.67,119300.0,50.5442,50.5724,50.5089,50.5371,119300.0
2014-08-07 11:40:00,71.66,71.66,71.53,71.58,125900.0,50.5301,50.5301,50.4384,50.4736,125900.0
2014-08-07 11:50:00,71.58,71.61,71.53,71.61,160100.0,50.4736,50.4948,50.4384,50.4948,160100.0
2014-08-07 12:00:00,71.61,71.66,71.57,71.65,152400.0,50.4948,50.5301,50.4666,50.523,152400.0
2014-08-07 12:10:00,71.64,71.66,71.52,71.53,192100.0,50.516,50.5301,50.4313,50.4384,192100.0
2014-08-07 12:20:00,71.54,71.66,71.5,71.58,106100.0,50.4454,50.5301,50.4172,50.4736,106100.0
2014-08-07 12:30:00,71.59,71.63,71.47,71.52,199000.0,50.4807,50.5089,50.3961,50.4313,199000.0
2014-08-07 12:40:00,71.53,71.59,71.51,71.59,249700.0,50.4384,50.4807,50.4243,50.4807,249700.0
2014-08-07 12:50:00,71.6,71.68,71.56,71.68,191800.0,50.4877,50.5442,50.4595,50.5442,191800.0
2014-08-07 13:00:00,71.68,71.81,71.68,71.81,143100.0,50.5442,50.6358,50.5442,50.6358,143100.0
2014-08-07 13:10:00,71.81,71.82,71.77,71.81,103200.0,50.6358,50.6429,50.6076,50.6358,103200.0
2014-08-07 13:20:00,71.8,71.82,71.77,71.81,68800.0,50.6288,50.6429,50.6076,50.6358,68800.0
2014-08-07 13:30:00,71.81,71.84,71.79,71.82,32500.0,50.6358,50.657,50.6217,50.6429,32500.0
2014-08-07 13:40:00,71.83,71.85,71.8,71.82,66900.0,50.6499,50.664,50.6288,50.6429,66900.0
2014-08-07 13:50:00,71.82,71.85,71.8,71.84,60200.0,50.6429,50.664,50.6288,50.657,60200.0
2014-08-07 14:00:00,71.84,71.85,71.79,71.83,92000.0,50.657,50.664,50.6217,50.6499,92000.0
2014-08-07 14:10:00,71.82,71.82,71.74,71.75,59100.0,50.6429,50.6429,50.5865,50.5935,59100.0
2014-08-07 14:20:00,71.75,71.78,71.72,71.75,90600.0,50.5935,50.6147,50.5724,50.5935,90600.0
2014-08-07 14:30:00,71.74,71.75,71.68,71.68,47300.0,50.5865,50.5935,50.5442,50.5442,47300.0
2014-08-07 14:40:00,71.69,71.74,71.69,71.71,54800.0,50.5512,50.5865,50.5512,50.5653,54800.0
2014-08-07 14:50:00,71.72,71.74,71.65,71.66,63200.0,50.5724,50.5865,50.523,50.5301,63200.0
2014-08-07 15:00:00,71.66,71.71,71.61,71.64,164100.0,50.5301,50.5653,50.4948,50.516,164100.0
2014-08-07 15:10:00,71.64,71.69,71.58,71.63,127800.0,50.516,50.5512,50.4736,50.5089,127800.0
2014-08-07 15:20:00,71.64,71.64,71.53,71.56,212000.0,50.516,50.516,50.4384,50.4595,212000.0
2014-08-07 15:30:00,71.56,71.63,71.53,71.62,219100.0,50.4595,50.5089,50.4384,50.5019,219100.0
2014-08-07 15:40:00,71.62,71.64,71.59,71.63,246000.0,50.5019,50.516,50.4807,50.5089,246000.0
2014-08-07 15:50:00,71.63,71.75,71.62,71.63,1099100.0,50.5089,50.5935,50.5019,50.5089,1099100.0
2014-08-08 09:30:00,71.89,71.96,71.68,71.81,175200.0,50.6922,50.7416,50.5442,50.6358,175200.0
2014-08-08 09:40:00,71.81,71.82,71.68,71.75,192200.0,50.6358,50.6429,50.5442,50.5935,192200.0
2014-08-08 09:50:00,71.74,71.75,71.57,71.57,263000.0,50.5865,50.5935,50.4666,50.4666,263000.0
2014-08-08 10:00:00,71.57,71.69,71.53,71.65,164100.0,50.4666,50.5512,50.4384,50.523,164100.0
2014-08-08 10:10:00,71.66,71.67,71.55,71.57,89200.0,50.5301,50.5371,50.4525,50.4666,89200.0
2014-08-08 10:20:00,71.57,71.64,71.52,71.6,147100.0,50.4666,50.516,50.4313,50.4877,147100.0
2014-08-08 10:30:00,71.59,71.66,71.56,71.65,253000.0,50.4807,50.5301,50.4595,50.523,253000.0
2014-08-08 10:40:00,71.65,71.69,71.6,71.64,74800.0,50.523,50.5512,50.4877,50.516,74800.0
2014-08-08 10:50:00,71.64,71.64,71.57,71.6,48200.0,50.516,50.516,50.4666,50.4877,48200.0
2014-08-08 11:00:00,71.61,71.69,71.58,71.67,56500.0,50.4948,50.5512,50.4736,50.5371,56500.0
2014-08-08 11:10:00,71.68,71.78,71.68,71.77,86500.0,50.5442,50.6147,50.5442,50.6076,86500.0
2014-08-08 11:20:00,71.76,71.83,71.73,71.83,88200.0,50.6006,50.6499,50.5794,50.6499,88200.0
2014-08-08 11:30:00,71.82,71.88,71.82,71.87,93500.0,50.6429,50.6852,50.6429,50.6781,93500.0
2014-08-08 11:40:00,71.88,71.91,71.86,71.89,88100.0,50.6852,50.7063,50.6711,50.6922,88100.0
2014-08-08 11:50:00,71.9,71.95,71.88,71.94,81800.0,50.6993,50.7345,50.6852,50.7275,81800.0
2014-08-08 12:00:00,71.94,71.97,71.9,71.9,190400.0,50.7275,50.7486,50.6993,50.6993,190400.0
2014-08-08 12:10:00,71.91,71.94,71.91,71.91,106500.0,50.7063,50.7275,50.7063,50.7063,106500.0
2014-08-08 12:20:00,71.91,71.92,71.87,71.91,146200.0,50.7063,50.7134,50.6781,50.7063,146200.0
2014-08-08 12:30:00,71.91,71.92,71.87,71.89,49300.0,50.7063,50.7134,50.6781,50.6922,49300.0
2014-08-08 12:40:00,71.9,71.9,71.84,71.88,67300.0,50.6993,50.6993,50.657,50.6852,67300.0
2014-08-08 12:50:00,71.89,71.9,71.84,71.85,85000.0,50.6922,50.6993,50.657,50.664,85000.0
2014-08-08 13:00:00,71.84,71.89,71.84,71.89,38300.0,50.657,50.6922,50.657,50.6922,38300.0
2014-08-08 13:10:00,71.88,71.99,71.87,71.99,106800.0,50.6852,50.7628,50.6781,50.7628,106800.0
2014-08-08 13:20:00,72.0,72.09,71.98,72.03,231500.0,50.7698,50.8333,50.7557,50.791,231500.0
2014-08-08 13:30:00,72.04,72.06,72.0,72.05,125900.0,50.798,50.8121,50.7698,50.8051,125900.0
2014-08-08 13:40:00,72.06,72.12,72.04,72.09,299200.0,50.8121,50.8544,50.798,50.8333,299200.0
2014-08-08 13:50:00,72.09,72.1,72.04,72.07,81500.0,50.8333,50.8403,50.798,50.8192,81500.0
2014-08-08 14:00:00,72.08,72.12,72.07,72.09,67400.0,50.8262,50.8544,50.8192,50.8333,67400.0
2014-08-08 14:10:00,72.09,72.09,71.97,71.97,37800.0,50.8333,50.8333,50.7486,50.7486,37800.0
2014-08-08 14:20:00,71.97,72.03,71.92,72.03,152500.0,50.7486,50.791,50.7134,50.791,152500.0
2014-08-08 14:30:00,72.03,72.08,72.02,72.06,221100.0,50.791,50.8262,50.7839,50.8121,221100.0
2014-08-08 14:40:00,72.05,72.06,71.97,72.03,163200.0,50.8051,50.8121,50.7486,50.791,163200.0
2014-08-08 14:50:00,72.03,72.04,71.97,71.97,74700.0,50.791,50.798,50.7486,50.7486,74700.0
2014-08-08 15:00:00,71.97,71.98,71.95,71.98,110300.0,50.7486,50.7557,50.7345,50.7557,110300.0
2014-08-08 15:10:00,71.97,72.03,71.96,72.0,180900.0,50.7486,50.791,50.7416,50.7698,180900.0
2014-08-08 15:20:00,72.0,72.06,71.99,72.05,94700.0,50.7698,50.8121,50.7628,50.8051,94700.0
2014-08-08 15:30:00,72.05,72.09,72.05,72.07,273100.0,50.8051,50.8333,50.8051,50.8192,273100.0
2014-08-08 15:40:00,72.08,72.14,72.06,72.14,320800.0,50.8262,50.8685,50.8121,50.8685,320800.0
2014-08-08 15:50:00,72.14,72.17,72.11,72.15,879900.0,50.8685,50.8897,50.8474,50.8756,879900.0
2014-08-11 09:30:00,72.25,72.56,72.17,72.56,287900.0,50.9461,51.1647,50.8897,51.1647,287900.0
2014-08-11 09:40:00,72.56,72.63,72.54,72.55,368100.0,51.1647,51.214,51.1506,51.1576,368100.0
2014-08-11 09:50:00,72.55,72.65,72.55,72.63,176800.0,51.1576,51.2281,51.1576,51.214,176800.0
2014-08-11 10:00:00,72.63,72.7,72.59,72.69,344200.0,51.214,51.2634,51.1858,51.2563,344200.0
2014-08-11 10:10:00,72.69,72.74,72.68,72.68,132500.0,51.2563,51.2916,51.2493,51.2493,132500.0
2014-08-11 10:20:00,72.68,72.71,72.56,72.56,180000.0,51.2493,51.2704,51.1647,51.1647,180000.0
2014-08-11 10:30:00,72.55,72.65,72.51,72.64,358000.0,51.1576,51.2281,51.1294,51.2211,358000.0
2014-08-11 10:40:00,72.63,72.63,72.52,72.56,93700.0,51.214,51.214,51.1365,51.1647,93700.0
2014-08-11 10:50:00,72.57,72.58,72.5,72.51,137100.0,51.1717,51.1788,51.1224,51.1294,137100.0
2014-08-11 11:00:00,72.52,72.6,72.51,72.58,114300.0,51.1365,51.1929,51.1294,51.1788,114300.0
2014-08-11 11:10:00,72.57,72.65,72.56,72.65,110200.0,51.1717,51.2281,51.1647,51.2281,110200.0
2014-08-11 11:20:00,72.65,72.66,72.59,72.62,95200.0,51.2281,51.2352,51.1858,51.207,95200.0
2014-08-11 11:30:00,72.62,72.65,72.62,72.63,84300.0,51.207,51.2281,51.207,51.214,84300.0
2014-08-11 11:40:00,72.63,72.69,72.63,72.64,80100.0,51.214,51.2563,51.214,51.2211,80100.0
2014-08-11 11:50:00,72.64,72.65,72.61,72.62,118900.0,51.2211,51.2281,51.1999,51.207,118900.0
2014-08-11 12:00:00,72.63,72.63,72.56,72.61,81400.0,51.214,51.214,51.1647,51.1999,81400.0
2014-08-11 12:10:00,72.61,72.61,72.51,72.52,447500.0,51.1999,51.1999,51.1294,51.1365,447500.0
2014-08-11 12:20:00,72.51,72.52,72.48,72.48,214400.0,51.1294,51.1365,51.1083,51.1083,214400.0
2014-08-11 12:30:00,72.48,72.48,72.45,72.46,165500.0,51.1083,51.1083,51.0871,51.0942,165500.0
2014-08-11 12:40:00,72.45,72.5,72.45,72.49,84100.0,51.0871,51.1224,51.0871,51.1153,84100.0
2014-08-11 12:50:00,72.48,72.5,72.48,72.49,62200.0,51.1083,51.1224,51.1083,51.1153,62200.0
2014-08-11 13:00:00,72.49,72.51,72.47,72.5,58600.0,51.1153,51.1294,51.1012,51.1224,58600.0
2014-08-11 13:10:00,72.5,72.52,72.48,72.48,105100.0,51.1224,51.1365,51.1083,51.1083,105100.0
2014-08-11 13:20:00,72.48,72.52,72.43,72.43,163300.0,51.1083,51.1365,51.073,51.073,163300.0
2014-08-11 13:30:00,72.43,72.47,72.42,72.45,197800.0,51.073,51.1012,51.066,51.0871,197800.0
2014-08-11 13:40:00,72.45,72.48,72.43,72.45,121300.0,51.0871,51.1083,51.073,51.0871,121300.0
2014-08-11 13:50:00,72.45,72.47,72.38,72.44,126700.0,51.0871,51.1012,51.0378,51.0801,126700.0
2014-08-11 14:00:00,72.44,72.53,72.38,72.53,72500.0,51.0801,51.1435,51.0378,51.1435,72500.0
2014-08-11 14:10:00,72.53,72.53,72.5,72.52,194000.0,51.1435,51.1435,51.1224,51.1365,194000.0
2014-08-11 14:20:00,72.51,72.53,72.51,72.53,146700.0,51.1294,51.1435,51.1294,51.1435,146700.0
2014-08-11 14:30:00,72.53,72.53,72.49,72.5,169500.0,51.1435,51.1435,51.1153,51.1224,169500.0
2014-08-11 14:40:00,72.5,72.53,72.48,72.49,203700.0,51.1224,51.1435,51.1083,51.1153,203700.0
2014-08-11 14:50:00,72.49,72.51,72.46,72.48,55100.0,51.1153,51.1294,51.0942,51.1083,55100.0
2014-08-11 15:00:00,72.48,72.53,72.47,72.52,55900.0,51.1083,51.1435,51.1012,51.1365,55900.0
2014-08-11 15:10:00,72.52,72.54,72.5,72.54,279400.0,51.1365,51.1506,51.1224,51.1506,279400.0
2014-08-11 15:20:00,72.53,72.55,72.51,72.51,96300.0,51.1435,51.1576,51.1294,51.1294,96300.0
2014-08-11 15:30:00,72.52,72.54,72.5,72.52,183900.0,51.1365,51.1506,51.1224,51.1365,183900.0
2014-08-11 15:40:00,72.52,72.52,72.46,72.46,218900.0,51.1365,51.1365,51.0942,51.0942,218900.0
2014-08-11 15:50:00,72.46,72.52,72.46,72.5,781800.0,51.0942,51.1365,51.0942,51.1224,781800.0
2014-08-12 09:30:00,72.47,72.64,72.35,72.54,209200.0,51.1012,51.2211,51.0166,51.1506,209200.0
2014-08-12 09:40:00,72.55,72.6,72.53,72.6,157700.0,51.1576,51.1929,51.1435,51.1929,157700.0
2014-08-12 09:50:00,72.6,72.62,72.51,72.6,75100.0,51.1929,51.207,51.1294,51.1929,75100.0
2014-08-12 10:00:00,72.6,72.62,72.49,72.54,100800.0,51.1929,51.207,51.1153,51.1506,100800.0
2014-08-12 10:10:00,72.53,72.65,72.49,72.62,115300.0,51.1435,51.2281,51.1153,51.207,115300.0
2014-08-12 10:20:00,72.62,72.65,72.57,72.65,81100.0,51.207,51.2281,51.1717,51.2281,81100.0
2014-08-12 10:30:00,72.64,72.65,72.57,72.61,62400.0,51.2211,51.2281,51.1717,51.1999,62400.0
2014-08-12 10:40:00,72.63,72.66,72.51,72.53,32500.0,51.214,51.2352,51.1294,51.1435,32500.0
2014-08-12 10:50:00,72.53,72.56,72.51,72.53,16200.0,51.1435,51.1647,51.1294,51.1435,16200.0
2014-08-12 11:00:00,72.52,72.52,72.42,72.45,135100.0,51.1365,51.1365,51.066,51.0871,135100.0
2014-08-12 11:10:00,72.46,72.5,72.45,72.49,62500.0,51.0942,51.1224,51.0871,51.1153,62500.0
2014-08-12 11:20:00,72.5,72.55,72.5,72.55,42300.0,51.1224,51.1576,51.1224,51.1576,42300.0
2014-08-12 11:30:00,72.55,72.56,72.5,72.51,47100.0,51.1576,51.1647,51.1224,51.1294,47100.0
2014-08-12 11:40:00,72.52,72.53,72.45,72.45,54700.0,51.1365,51.1435,51.0871,51.0871,54700.0
2014-08-12 11:50:00,72.45,72.47,72.39,72.4,44900.0,51.0871,51.1012,51.0448,51.0519,44900.0
2014-08-12 12:00:00,72.39,72.43,72.38,72.43,197800.0,51.0448,51.073,51.0378,51.073,197800.0
2014-08-12 12:10:00,72.44,72.46,72.42,72.43,87800.0,51.0801,51.0942,51.066,51.073,87800.0
2014-08-12 12:20:00,72.42,72.44,72.38,72.38,48400.0,51.066,51.0801,51.0378,51.0378,48400.0
2014-08-12 12:30:00,72.38,72.47,72.38,72.47,34000.0,51.0378,51.1012,51.0378,51.1012,34000.0
2014-08-12 12:40:00,72.46,72.47,72.42,72.43,55700.0,51.0942,51.1012,51.066,51.073,55700.0
2014-08-12 12:50:00,72.43,72.45,72.41,72.43,12100.0,51.073,51.0871,51.0589,51.073,12100.0
2014-08-12 13:00:00,72.43,72.46,72.42,72.45,53700.0,51.073,51.0942,51.066,51.0871,53700.0
2014-08-12 13:10:00,72.46,72.46,72.39,72.42,78500.0,51.0942,51.0942,51.0448,51.066,78500.0
2014-08-12 13:20:00,72.42,72.45,72.4,72.42,40000.0,51.066,51.0871,51.0519,51.066,40000.0
2014-08-12 13:30:00,72.42,72.42,72.33,72.33,17100.0,51.066,51.066,51.0025,51.0025,17100.0
2014-08-12 13:40:00,72.33,72.38,72.31,72.34,45000.0,51.0025,51.0378,50.9884,51.0095,45000.0
2014-08-12 13:50:00,72.35,72.41,72.34,72.41,88800.0,51.0166,51.0589,51.0095,51.0589,88800.0
2014-08-12 14:00:00,72.41,72.41,72.33,72.33,49200.0,51.0589,51.0589,51.0025,51.0025,49200.0
2014-08-12 14:10:00,72.33,72.35,72.3,72.32,75700.0,51.0025,51.0166,50.9813,50.9954,75700.0
2014-08-12 14:20:00,72.31,72.34,72.25,72.28,66000.0,50.9884,51.0095,50.9461,50.9672,66000.0
2014-08-12 14:30:00,72.28,72.28,72.23,72.28,62100.0,50.9672,50.9672,50.932,50.9672,62100.0
2014-08-12 14:40:00,72.29,72.29,72.23,72.23,35200.0,50.9743,50.9743,50.932,50.932,35200.0
2014-08-12 14:50:00,72.24,72.29,72.24,72.27,41200.0,50.939,50.9743,50.939,50.9602,41200.0
2014-08-12 15:00:00,72.27,72.33,72.25,72.33,95000.0,50.9602,51.0025,50.9461,51.0025,95000.0
2014-08-12 15:10:00,72.34,72.35,72.31,72.33,105100.0,51.0095,51.0166,50.9884,51.0025,105100.0
2014-08-12 15:20:00,72.33,72.34,72.29,72.29,33700.0,51.0025,51.0095,50.9743,50.9743,33700.0
2014-08-12 15:30:00,72.29,72.38,72.29,72.38,129400.0,50.9743,51.0378,50.9743,51.0378,129400.0
2014-08-12 15:40:00,72.38,72.43,72.34,72.4,236600.0,51.0378,51.073,51.0095,51.0519,236600.0
2014-08-12 15:50:00,72.39,72.4,72.33,72.34,577200.0,51.0448,51.0519,51.0025,51.0095,577200.0
2014-08-13 09:30:00,72.45,72.75,72.45,72.7,172000.0,51.0871,51.2987,51.0871,51.2634,172000.0
2014-08-13 09:40:00,72.7,72.72,72.66,72.69,78300.0,51.2634,51.2775,51.2352,51.2563,78300.0
2014-08-13 09:50:00,72.69,72.76,72.68,72.71,148000.0,51.2563,51.3057,51.2493,51.2704,148000.0
2014-08-13 10:00:00,72.72,72.81,72.71,72.75,132500.0,51.2775,51.341,51.2704,51.2987,132500.0
2014-08-13 10:10:00,72.75,72.78,72.72,72.78,67500.0,51.2987,51.3198,51.2775,51.3198,67500.0
2014-08-13 10:20:00,72.78,72.87,72.77,72.85,81700.0,51.3198,51.3833,51.3128,51.3692,81700.0
2014-08-13 10:30:00,72.86,72.92,72.86,72.91,120400.0,51.3762,51.4185,51.3762,51.4115,120400.0
2014-08-13 10:40:00,72.92,72.96,72.91,72.95,147000.0,51.4185,51.4467,51.4115,51.4397,147000.0
2014-08-13 10:50:00,72.96,73.05,72.95,73.04,203400.0,51.4467,51.5102,51.4397,51.5031,203400.0
2014-08-13 11:00:00,73.04,73.17,73.02,73.17,165800.0,51.5031,51.5948,51.489,51.5948,165800.0
2014-08-13 11:10:00,73.16,73.2,73.12,73.14,212300.0,51.5878,51.616,51.5596,51.5737,212300.0
2014-08-13 11:20:00,73.15,73.18,73.12,73.16,157200.0,51.5807,51.6019,51.5596,51.5878,157200.0
2014-08-13 11:30:00,73.16,73.21,73.16,73.19,115900.0,51.5878,51.623,51.5878,51.6089,115900.0
2014-08-13 11:40:00,73.18,73.2,73.16,73.19,155600.0,51.6019,51.616,51.5878,51.6089,155600.0
2014-08-13 11:50:00,73.19,73.2,73.14,73.18,132000.0,51.6089,51.616,51.5737,51.6019,132000.0
2014-08-13 12:00:00,73.19,73.23,73.17,73.17,134300.0,51.6089,51.6371,51.5948,51.5948,134300.0
2014-08-13 12:10:00,73.17,73.21,73.15,73.18,142200.0,51.5948,51.623,51.5807,51.6019,142200.0
2014-08-13 12:20:00,73.18,73.18,73.13,73.17,88100.0,51.6019,51.6019,51.5666,51.5948,88100.0
2014-08-13 12:30:00,73.17,73.17,73.06,73.06,53600.0,51.5948,51.5948,51.5172,51.5172,53600.0
2014-08-13 12:40:00,73.06,73.08,73.02,73.07,67400.0,51.5172,51.5313,51.489,51.5243,67400.0
2014-08-13 12:50:00,73.07,73.1,73.07,73.09,71600.0,51.5243,51.5455,51.5243,51.5384,71600.0
2014-08-13 13:00:00,73.09,73.12,73.07,73.11,54000.0,51.5384,51.5596,51.5243,51.5525,54000.0
2014-08-13 13:10:00,73.1,73.12,73.09,73.1,42300.0,51.5455,51.5596,51.5384,51.5455,42300.0
2014-08-13 13:20:00,73.09,73.14,73.08,73.11,50300.0,51.5384,51.5737,51.5313,51.5525,50300.0
2014-08-13 13:30:00,73.12,73.15,73.09,73.12,65700.0,51.5596,51.5807,51.5384,51.5596,65700.0
2014-08-13 13:40:00,73.13,73.17,73.11,73.14,92400.0,51.5666,51.5948,51.5525,51.5737,92400.0
2014-08-13 13:50:00,73.13,73.17,73.12,73.13,35000.0,51.5666,51.5948,51.5596,51.5666,35000.0
2014-08-13 14:00:00,73.13,73.16,73.1,73.11,61400.0,51.5666,51.5878,51.5455,51.5525,61400.0
2014-08-13 14:10:00,73.12,73.14,73.11,73.12,80600.0,51.5596,51.5737,51.5525,51.5596,80600.0
2014-08-13 14:20:00,73.12,73.14,73.1,73.11,56300.0,51.5596,51.5737,51.5455,51.5525,56300.0
2014-08-13 14:30:00,73.11,73.16,73.11,73.14,31700.0,51.5525,51.5878,51.5525,51.5737,31700.0
2014-08-13 14:40:00,73.14,73.17,73.14,73.17,36100.0,51.5737,51.5948,51.5737,51.5948,36100.0
2014-08-13 14:50:00,73.17,73.22,73.17,73.22,74700.0,51.5948,51.6301,51.5948,51.6301,74700.0
2014-08-13 15:00:00,73.21,73.22,73.18,73.2,193500.0,51.623,51.6301,51.6019,51.616,193500.0
2014-08-13 15:10:00,73.2,73.21,73.19,73.2,31300.0,51.616,51.623,51.6089,51.616,31300.0
2014-08-13 15:20:00,73.19,73.23,73.18,73.21,255600.0,51.6089,51.6371,51.6019,51.623,255600.0
2014-08-13 15:30:00,73.21,73.21,73.17,73.17,201200.0,51.623,51.623,51.5948,51.5948,201200.0
2014-08-13 15:40:00,73.17,73.21,73.16,73.21,337700.0,51.5948,51.623,51.5878,51.623,337700.0
2014-08-13 15:50:00,73.2,73.23,73.2,73.23,846200.0,51.616,51.6371,51.616,51.6371,846200.0
2014-08-14 09:30:00,73.2,73.5,73.14,73.48,500700.0,51.616,51.8275,51.5737,51.8134,500700.0
2014-08-14 09:40:00,73.47,73.47,73.37,73.43,227100.0,51.8064,51.8064,51.7358,51.7781,227100.0
2014-08-14 09:50:00,73.43,73.47,73.36,73.36,171900.0,51.7781,51.8064,51.7288,51.7288,171900.0
2014-08-14 10:00:00,73.37,73.38,73.27,73.3,75200.0,51.7358,51.7429,51.6653,51.6865,75200.0
2014-08-14 10:10:00,73.31,73.32,73.28,73.3,115400.0,51.6935,51.7006,51.6724,51.6865,115400.0
2014-08-14 10:20:00,73.3,73.32,73.25,73.27,118800.0,51.6865,51.7006,51.6512,51.6653,118800.0
2014-08-14 10:30:00,73.27,73.33,73.27,73.28,217900.0,51.6653,51.7076,51.6653,51.6724,217900.0
2014-08-14 10:40:00,73.27,73.29,73.26,73.27,75700.0,51.6653,51.6794,51.6583,51.6653,75700.0
2014-08-14 10:50:00,73.27,73.28,73.2,73.24,135100.0,51.6653,51.6724,51.616,51.6442,135100.0
2014-08-14 11:00:00,73.24,73.26,73.2,73.22,50900.0,51.6442,51.6583,51.616,51.6301,50900.0
2014-08-14 11:10:00,73.23,73.28,73.23,73.28,76300.0,51.6371,51.6724,51.6371,51.6724,76300.0
2014-08-14 11:20:00,73.27,73.3,73.21,73.22,87600.0,51.6653,51.6865,51.623,51.6301,87600.0
2014-08-14 11:30:00,73.22,73.23,73.13,73.14,85200.0,51.6301,51.6371,51.5666,51.5737,85200.0
2014-08-14 11:40:00,73.13,73.15,73.07,73.11,71000.0,51.5666,51.5807,51.5243,51.5525,71000.0
2014-08-14 11:50:00,73.11,73.12,73.09,73.12,52000.0,51.5525,51.5596,51.5384,51.5596,52000.0
2014-08-14 12:00:00,73.12,73.15,73.11,73.14,49900.0,51.5596,51.5807,51.5525,51.5737,49900.0
2014-08-14 12:10:00,73.14,73.16,73.13,73.15,105800.0,51.5737,51.5878,51.5666,51.5807,105800.0
2014-08-14 12:20:00,73.15,73.19,73.14,73.18,109500.0,51.5807,51.6089,51.5737,51.6019,109500.0
2014-08-14 12:30:00,73.19,73.21,73.18,73.2,138200.0,51.6089,51.623,51.6019,51.616,138200.0
2014-08-14 12:40:00,73.19,73.2,73.13,73.14,38300.0,51.6089,51.616,51.5666,51.5737,38300.0
2014-08-14 12:50:00,73.14,73.2,73.13,73.17,70800.0,51.5737,51.616,51.5666,51.5948,70800.0
2014-08-14 13:00:00,73.18,73.24,73.17,73.21,118500.0,51.6019,51.6442,51.5948,51.623,118500.0
2014-08-14 13:10:00,73.21,73.27,73.21,73.27,218400.0,51.623,51.6653,51.623,51.6653,218400.0
2014-08-14 13:20:00,73.26,73.29,73.24,73.25,133200.0,51.6583,51.6794,51.6442,51.6512,133200.0
2014-08-14 13:30:00,73.24,73.27,73.23,73.25,118100.0,51.6442,51.6653,51.6371,51.6512,118100.0
2014-08-14 13:40:00,73.24,73.25,73.21,73.23,84400.0,51.6442,51.6512,51.623,51.6371,84400.0
2014-08-14 13:50:00,73.23,73.27,73.22,73.25,109300.0,51.6371,51.6653,51.6301,51.6512,109300.0
2014-08-14 14:00:00,73.26,73.29,73.26,73.28,101600.0,51.6583,51.6794,51.6583,51.6724,101600.0
2014-08-14 14:10:00,73.28,73.28,73.25,73.25,94400.0,51.6724,51.6724,51.6512,51.6512,94400.0
2014-08-14 14:20:00,73.26,73.29,73.25,73.28,102900.0,51.6583,51.6794,51.6512,51.6724,102900.0
2014-08-14 14:30:00,73.29,73.3,73.28,73.28,79400.0,51.6794,51.6865,51.6724,51.6724,79400.0
2014-08-14 14:40:00,73.29,73.31,73.23,73.23,108400.0,51.6794,51.6935,51.6371,51.6371,108400.0
2014-08-14 14:50:00,73.24,73.26,73.23,73.23,53400.0,51.6442,51.6583,51.6371,51.6371,53400.0
2014-08-14 15:00:00,73.23,73.26,73.23,73.24,57200.0,51.6371,51.6583,51.6371,51.6442,57200.0
2014-08-14 15:10:00,73.23,73.25,73.23,73.25,50100.0,51.6371,51.6512,51.6371,51.6512,50100.0
2014-08-14 15:20:00,73.24,73.27,73.23,73.25,93500.0,51.6442,51.6653,51.6371,51.6512,93500.0
2014-08-14 15:30:00,73.25,73.27,73.22,73.23,186100.0,51.6512,51.6653,51.6301,51.6371,186100.0
2014-08-14 15:40:00,73.22,73.25,73.22,73.23,209400.0,51.6301,51.6512,51.6301,51.6371,209400.0
2014-08-14 15:50:00,73.23,73.27,73.22,73.24,845000.0,51.6371,51.6653,51.6301,51.6442,845000.0
2014-08-15 09:30:00,73.46,73.59,73.36,73.5,326700.0,51.7993,51.891,51.7288,51.8275,326700.0
2014-08-15 09:40:00,73.49,73.51,73.45,73.49,134700.0,51.8205,51.8346,51.7922,51.8205,134700.0
2014-08-15 09:50:00,73.49,73.57,73.46,73.51,115500.0,51.8205,51.8769,51.7993,51.8346,115500.0
2014-08-15 10:00:00,73.52,73.62,73.5,73.53,484700.0,51.8416,51.9121,51.8275,51.8487,484700.0
2014-08-15 10:10:00,73.53,73.56,73.5,73.55,91800.0,51.8487,51.8698,51.8275,51.8628,91800.0
2014-08-15 10:20:00,73.56,73.57,73.52,73.55,152900.0,51.8698,51.8769,51.8416,51.8628,152900.0
2014-08-15 10:30:00,73.56,73.59,73.52,73.57,226400.0,51.8698,51.891,51.8416,51.8769,226400.0
2014-08-15 10:40:00,73.58,73.58,73.41,73.46,849700.0,51.8839,51.8839,51.764,51.7993,849700.0
2014-08-15 10:50:00,73.46,73.46,73.19,73.38,525200.0,51.7993,51.7993,51.6089,51.7429,525200.0
2014-08-15 11:00:00,73.38,73.41,73.21,73.32,239300.0,51.7429,51.764,51.623,51.7006,239300.0
2014-08-15 11:10:00,73.33,73.43,73.31,73.37,336700.0,51.7076,51.7781,51.6935,51.7358,336700.0
2014-08-15 11:20:00,73.36,73.37,73.27,73.28,185900.0,51.7288,51.7358,51.6653,51.6724,185900.0
2014-08-15 11:30:00,73.28,73.32,73.25,73.32,57300.0,51.6724,51.7006,51.6512,51.7006,57300.0
2014-08-15 11:40:00,73.32,73.32,73.2,73.23,39500.0,51.7006,51.7006,51.616,51.6371,39500.0
2014-08-15 11:50:00,73.23,73.23,73.03,73.15,211600.0,51.6371,51.6371,51.4961,51.5807,211600.0
2014-08-15 12:00:00,73.14,73.18,73.05,73.16,97600.0,51.5737,51.6019,51.5102,51.5878,97600.0
2014-08-15 12:10:00,73.16,73.16,73.05,73.09,52000.0,51.5878,51.5878,51.5102,51.5384,52000.0
2014-08-15 12:20:00,73.09,73.23,73.03,73.23,93600.0,51.5384,51.6371,51.4961,51.6371,93600.0
2014-08-15 12:30:00,73.23,73.28,73.17,73.27,54000.0,51.6371,51.6724,51.5948,51.6653,54000.0
2014-08-15 12:40:00,73.28,73.34,73.28,73.29,65200.0,51.6724,51.7147,51.6724,51.6794,65200.0
2014-08-15 12:50:00,73.3,73.32,73.25,73.26,46600.0,51.6865,51.7006,51.6512,51.6583,46600.0
2014-08-15 13:00:00,73.26,73.27,73.17,73.25,66500.0,51.6583,51.6653,51.5948,51.6512,66500.0
2014-08-15 13:10:00,73.24,73.3,73.23,73.27,49800.0,51.6442,51.6865,51.6371,51.6653,49800.0
2014-08-15 13:20:00,73.26,73.26,73.21,73.22,36500.0,51.6583,51.6583,51.623,51.6301,36500.0
2014-08-15 13:30:00,73.22,73.23,73.09,73.12,60900.0,51.6301,51.6371,51.5384,51.5596,60900.0
2014-08-15 13:40:00,73.12,73.19,73.11,73.11,76000.0,51.5596,51.6089,51.5525,51.5525,76000.0
2014-08-15 13:50:00,73.11,73.14,73.06,73.07,63700.0,51.5525,51.5737,51.5172,51.5243,63700.0
2014-08-15 14:00:00,73.07,73.11,73.06,73.08,64000.0,51.5243,51.5525,51.5172,51.5313,64000.0
2014-08-15 14:10:00,73.08,73.12,73.07,73.08,65600.0,51.5313,51.5596,51.5243,51.5313,65600.0
2014-08-15 14:20:00,73.08,73.21,73.07,73.2,74900.0,51.5313,51.623,51.5243,51.616,74900.0
2014-08-15 14:30:00,73.2,73.24,73.15,73.15,44400.0,51.616,51.6442,51.5807,51.5807,44400.0
2014-08-15 14:40:00,73.16,73.22,73.16,73.21,43900.0,51.5878,51.6301,51.5878,51.623,43900.0
2014-08-15 14:50:00,73.21,73.22,73.15,73.15,99000.0,51.623,51.6301,51.5807,51.5807,99000.0
2014-08-15 15:00:00,73.16,73.18,73.09,73.12,94400.0,51.5878,51.6019,51.5384,51.5596,94400.0
2014-08-15 15:10:00,73.11,73.13,73.08,73.1,72000.0,51.5525,51.5666,51.5313,51.5455,72000.0
2014-08-15 15:20:00,73.1,73.11,73.08,73.08,112100.0,51.5455,51.5525,51.5313,51.5313,112100.0
2014-08-15 15:30:00,73.08,73.18,73.06,73.11,288700.0,51.5313,51.6019,51.5172,51.5525,288700.0
2014-08-15 15:40:00,73.11,73.15,73.1,73.14,247000.0,51.5525,51.5807,51.5455,51.5737,247000.0
2014-08-15 15:50:00,73.13,73.28,73.13,73.28,1866300.0,51.5666,51.6724,51.5666,51.6724,1866300.0
2014-08-18 09:30:00,73.58,73.7,73.48,73.51,375700.0,51.8839,51.9685,51.8134,51.8346,375700.0
2014-08-18 09:40:00,73.51,73.57,73.5,73.55,168600.0,51.8346,51.8769,51.8275,51.8628,168600.0
2014-08-18 09:50:00,73.54,73.68,73.52,73.67,151800.0,51.8557,51.9544,51.8416,51.9474,151800.0
2014-08-18 10:00:00,73.68,73.72,73.66,73.69,130200.0,51.9544,51.9826,51.9403,51.9615,130200.0
2014-08-18 10:10:00,73.7,73.73,73.66,73.69,113700.0,51.9685,51.9897,51.9403,51.9615,113700.0
2014-08-18 10:20:00,73.69,73.8,73.69,73.72,141400.0,51.9615,52.039,51.9615,51.9826,141400.0
2014-08-18 10:30:00,73.73,73.82,73.7,73.82,68300.0,51.9897,52.0531,51.9685,52.0531,68300.0
2014-08-18 10:40:00,73.82,73.83,73.77,73.83,135900.0,52.0531,52.0602,52.0179,52.0602,135900.0
2014-08-18 10:50:00,73.83,73.86,73.8,73.83,99500.0,52.0602,52.0814,52.039,52.0602,99500.0
2014-08-18 11:00:00,73.83,73.83,73.77,73.78,92600.0,52.0602,52.0602,52.0179,52.0249,92600.0
2014-08-18 11:10:00,73.79,73.86,73.79,73.79,144100.0,52.032,52.0814,52.032,52.032,144100.0
2014-08-18 11:20:00,73.79,73.8,73.77,73.77,82200.0,52.032,52.039,52.0179,52.0179,82200.0
2014-08-18 11:30:00,73.78,73.79,73.75,73.77,42300.0,52.0249,52.032,52.0038,52.0179,42300.0
2014-08-18 11:40:00,73.77,73.78,73.73,73.75,40300.0,52.0179,52.0249,51.9897,52.0038,40300.0
2014-08-18 11:50:00,73.76,73.78,73.75,73.77,16800.0,52.0108,52.0249,52.0038,52.0179,16800.0
2014-08-18 12:00:00,73.77,73.84,73.76,73.81,120000.0,52.0179,52.0673,52.0108,52.0461,120000.0
2014-08-18 12:10:00,73.8,73.83,73.78,73.83,66300.0,52.039,52.0602,52.0249,52.0602,66300.0
2014-08-18 12:20:00,73.83,73.84,73.81,73.81,62800.0,52.0602,52.0673,52.0461,52.0461,62800.0
2014-08-18 12:30:00,73.8,73.84,73.78,73.83,145000.0,52.039,52.0673,52.0249,52.0602,145000.0
2014-08-18 12:40:00,73.82,73.82,73.77,73.78,45100.0,52.0531,52.0531,52.0179,52.0249,45100.0
2014-08-18 12:50:00,73.78,73.79,73.75,73.75,60500.0,52.0249,52.032,52.0038,52.0038,60500.0
2014-08-18 13:00:00,73.75,73.77,73.7,73.71,60600.0,52.0038,52.0179,51.9685,51.9756,60600.0
2014-08-18 13:10:00,73.71,73.73,73.7,73.73,37500.0,51.9756,51.9897,51.9685,51.9897,37500.0
2014-08-18 13:20:00,73.72,73.73,73.7,73.73,52300.0,51.9826,51.9897,51.9685,51.9897,52300.0
2014-08-18 13:30:00,73.72,73.72,73.69,73.72,81300.0,51.9826,51.9826,51.9615,51.9826,81300.0
2014-08-18 13:40:00,73.71,73.76,73.71,73.74,144300.0,51.9756,52.0108,51.9756,51.9967,144300.0
2014-08-18 13:50:00,73.75,73.77,73.73,73.73,31400.0,52.0038,52.0179,51.9897,51.9897,31400.0
2014-08-18 14:00:00,73.73,73.8,73.73,73.77,281800.0,51.9897,52.039,51.9897,52.0179,281800.0
2014-08-18 14:10:00,73.77,73.78,73.76,73.78,140600.0,52.0179,52.0249,52.0108,52.0249,140600.0
2014-08-18 14:20:00,73.78,73.82,73.77,73.81,290800.0,52.0249,52.0531,52.0179,52.0461,290800.0
2014-08-18 14:30:00,73.82,73.87,73.82,73.84,365100.0,52.0531,52.0884,52.0531,52.0673,365100.0
2014-08-18 14:40:00,73.84,73.86,73.83,73.84,185200.0,52.0673,52.0814,52.0602,52.0673,185200.0
2014-08-18 14:50:00,73.83,73.84,73.83,73.84,84200.0,52.0602,52.0673,52.0602,52.0673,84200.0
2014-08-18 15:00:00,73.84,73.86,73.84,73.86,163600.0,52.0673,52.0814,52.0673,52.0814,163600.0
2014-08-18 15:10:00,73.86,73.87,73.84,73.84,124900.0,52.0814,52.0884,52.0673,52.0673,124900.0
2014-08-18 15:20:00,73.84,73.84,73.78,73.78,235300.0,52.0673,52.0673,52.0249,52.0249,235300.0
2014-08-18 15:30:00,73.79,73.82,73.78,73.81,400700.0,52.032,52.0531,52.0249,52.0461,400700.0
2014-08-18 15:40:00,73.81,73.87,73.8,73.87,704700.0,52.0461,52.0884,52.039,52.0884,704700.0
2014-08-18 15:50:00,73.87,73.96,73.83,73.95,2264500.0,52.0884,52.1519,52.0602,52.1448,2264500.0
2014-08-19 09:30:00,74.12,74.12,73.94,73.98,546600.0,52.2647,52.2647,52.1378,52.166,546600.0
2014-08-19 09:40:00,73.98,74.02,73.89,73.95,287500.0,52.166,52.1942,52.1025,52.1448,287500.0
2014-08-19 09:50:00,73.95,74.0,73.91,73.99,73500.0,52.1448,52.1801,52.1166,52.173,73500.0
2014-08-19 10:00:00,73.99,74.06,73.95,74.03,98600.0,52.173,52.2224,52.1448,52.2012,98600.0
2014-08-19 10:10:00,74.02,74.03,73.94,73.98,175500.0,52.1942,52.2012,52.1378,52.166,175500.0
2014-08-19 10:20:00,73.98,73.99,73.92,73.93,165600.0,52.166,52.173,52.1237,52.1307,165600.0
2014-08-19 10:30:00,73.93,73.96,73.92,73.95,197500.0,52.1307,52.1519,52.1237,52.1448,197500.0
2014-08-19 10:40:00,73.95,73.99,73.88,73.96,124800.0,52.1448,52.173,52.0955,52.1519,124800.0
2014-08-19 10:50:00,73.96,74.03,73.95,74.03,90100.0,52.1519,52.2012,52.1448,52.2012,90100.0
2014-08-19 11:00:00,74.03,74.04,73.99,74.03,116800.0,52.2012,52.2083,52.173,52.2012,116800.0
2014-08-19 11:10:00,74.02,74.02,73.97,73.98,165800.0,52.1942,52.1942,52.1589,52.166,165800.0
2014-08-19 11:20:00,73.98,74.07,73.98,74.06,188800.0,52.166,52.2294,52.166,52.2224,188800.0
2014-08-19 11:30:00,74.06,74.09,74.03,74.05,206400.0,52.2224,52.2435,52.2012,52.2153,206400.0
2014-08-19 11:40:00,74.05,74.07,74.02,74.05,108500.0,52.2153,52.2294,52.1942,52.2153,108500.0
2014-08-19 11:50:00,74.05,74.12,74.02,74.11,124700.0,52.2153,52.2647,52.1942,52.2576,124700.0
2014-08-19 12:00:00,74.11,74.14,74.1,74.11,63900.0,52.2576,52.2788,52.2506,52.2576,63900.0
2014-08-19 12:10:00,74.11,74.17,74.11,74.17,62500.0,52.2576,52.2999,52.2576,52.2999,62500.0
2014-08-19 12:20:00,74.17,74.23,74.16,74.23,63000.0,52.2999,52.3423,52.2929,52.3423,63000.0
2014-08-19 12:30:00,74.23,74.23,74.19,74.2,69000.0,52.3423,52.3423,52.314,52.3211,69000.0
2014-08-19 12:40:00,74.2,74.2,74.19,74.2,32000.0,52.3211,52.3211,52.314,52.3211,32000.0
2014-08-19 12:50:00,74.2,74.21,74.18,74.2,94900.0,52.3211,52.3282,52.307,52.3211,94900.0
2014-08-19 13:00:00,74.19,74.2,74.18,74.19,149000.0,52.314,52.3211,52.307,52.314,149000.0
2014-08-19 13:10:00,74.19,74.2,74.17,74.18,94300.0,52.314,52.3211,52.2999,52.307,94300.0
2014-08-19 13:20:00,74.17,74.18,74.12,74.13,189100.0,52.2999,52.307,52.2647,52.2717,189100.0
2014-08-19 13:30:00,74.12,74.15,74.1,74.11,177600.0,52.2647,52.2858,52.2506,52.2576,177600.0
2014-08-19 13:40:00,74.11,74.14,74.09,74.11,135900.0,52.2576,52.2788,52.2435,52.2576,135900.0
2014-08-19 13:50:00,74.12,74.13,74.09,74.1,117800.0,52.2647,52.2717,52.2435,52.2506,117800.0
2014-08-19 14:00:00,74.1,74.11,74.08,74.09,58900.0,52.2506,52.2576,52.2365,52.2435,58900.0
2014-08-19 14:10:00,74.09,74.12,74.04,74.04,244500.0,52.2435,52.2647,52.2083,52.2083,244500.0
2014-08-19 14:20:00,74.05,74.09,74.04,74.08,134800.0,52.2153,52.2435,52.2083,52.2365,134800.0
2014-08-19 14:30:00,74.08,74.08,74.05,74.05,32900.0,52.2365,52.2365,52.2153,52.2153,32900.0
2014-08-19 14:40:00,74.06,74.07,74.05,74.06,34900.0,52.2224,52.2294,52.2153,52.2224,34900.0
2014-08-19 14:50:00,74.07,74.07,74.03,74.06,74500.0,52.2294,52.2294,52.2012,52.2224,74500.0
2014-08-19 15:00:00,74.06,74.07,74.03,74.07,54300.0,52.2224,52.2294,52.2012,52.2294,54300.0
2014-08-19 15:10:00,74.07,74.07,74.03,74.03,127100.0,52.2294,52.2294,52.2012,52.2012,127100.0
2014-08-19 15:20:00,74.04,74.05,74.02,74.04,132500.0,52.2083,52.2153,52.1942,52.2083,132500.0
2014-08-19 15:30:00,74.05,74.05,74.02,74.05,169300.0,52.2153,52.2153,52.1942,52.2153,169300.0
2014-08-19 15:40:00,74.05,74.09,74.05,74.07,275300.0,52.2153,52.2435,52.2153,52.2294,275300.0
2014-08-19 15:50:00,74.08,74.11,74.05,74.06,1235400.0,52.2365,52.2576,52.2153,52.2224,1235400.0
2014-08-20 09:30:00,74.08,74.1,73.75,73.76,175100.0,52.2365,52.2506,52.0038,52.0108,175100.0
2014-08-20 09:40:00,73.77,73.83,73.68,73.79,166300.0,52.0179,52.0602,51.9544,52.032,166300.0
2014-08-20 09:50:00,73.79,73.84,73.77,73.79,124900.0,52.032,52.0673,52.0179,52.032,124900.0
2014-08-20 10:00:00,73.8,73.87,73.79,73.86,87800.0,52.039,52.0884,52.032,52.0814,87800.0
2014-08-20 10:10:00,73.85,73.96,73.84,73.95,49500.0,52.0743,52.1519,52.0673,52.1448,49500.0
2014-08-20 10:20:00,73.95,74.11,73.95,74.1,151900.0,52.1448,52.2576,52.1448,52.2506,151900.0
2014-08-20 10:30:00,74.11,74.12,74.04,74.05,144500.0,52.2576,52.2647,52.2083,52.2153,144500.0
2014-08-20 10:40:00,74.05,74.12,74.04,74.11,105300.0,52.2153,52.2647,52.2083,52.2576,105300.0
2014-08-20 10:50:00,74.1,74.17,74.09,74.16,120800.0,52.2506,52.2999,52.2435,52.2929,120800.0
2014-08-20 11:00:00,74.17,74.19,74.17,74.19,156400.0,52.2999,52.314,52.2999,52.314,156400.0
2014-08-20 11:10:00,74.19,74.22,74.18,74.2,112200.0,52.314,52.3352,52.307,52.3211,112200.0
2014-08-20 11:20:00,74.2,74.22,74.19,74.2,104900.0,52.3211,52.3352,52.314,52.3211,104900.0
2014-08-20 11:30:00,74.2,74.22,74.17,74.21,196300.0,52.3211,52.3352,52.2999,52.3282,196300.0
2014-08-20 11:40:00,74.21,74.21,74.17,74.18,36900.0,52.3282,52.3282,52.2999,52.307,36900.0
2014-08-20 11:50:00,74.17,74.18,74.14,74.15,46900.0,52.2999,52.307,52.2788,52.2858,46900.0
2014-08-20 12:00:00,74.15,74.16,74.13,74.15,88200.0,52.2858,52.2929,52.2717,52.2858,88200.0
2014-08-20 12:10:00,74.15,74.2,74.14,74.19,122300.0,52.2858,52.3211,52.2788,52.314,122300.0
2014-08-20 12:20:00,74.19,74.21,74.18,74.2,122800.0,52.314,52.3282,52.307,52.3211,122800.0
2014-08-20 12:30:00,74.2,74.25,74.19,74.24,105400.0,52.3211,52.3564,52.314,52.3493,105400.0
2014-08-20 12:40:00,74.25,74.26,74.24,74.24,43400.0,52.3564,52.3634,52.3493,52.3493,43400.0
2014-08-20 12:50:00,74.25,74.3,74.24,74.3,131900.0,52.3564,52.3916,52.3493,52.3916,131900.0
2014-08-20 13:00:00,74.29,74.35,74.29,74.35,101900.0,52.3846,52.4269,52.3846,52.4269,101900.0
2014-08-20 13:10:00,74.35,74.42,74.33,74.41,167400.0,52.4269,52.4762,52.4128,52.4692,167400.0
2014-08-20 13:20:00,74.41,74.43,74.37,74.39,150000.0,52.4692,52.4833,52.441,52.4551,150000.0
2014-08-20 13:30:00,74.38,74.41,74.37,74.4,79700.0,52.448,52.4692,52.441,52.4621,79700.0
2014-08-20 13:40:00,74.41,74.41,74.35,74.36,92500.0,52.4692,52.4692,52.4269,52.4339,92500.0
2014-08-20 13:50:00,74.36,74.37,74.32,74.35,167300.0,52.4339,52.441,52.4057,52.4269,167300.0
2014-08-20 14:00:00,74.34,74.34,74.03,74.05,926000.0,52.4198,52.4198,52.2012,52.2153,926000.0
2014-08-20 14:10:00,74.06,74.11,74.02,74.09,515800.0,52.2224,52.2576,52.1942,52.2435,515800.0
2014-08-20 14:20:00,74.09,74.22,74.09,74.22,245800.0,52.2435,52.3352,52.2435,52.3352,245800.0
2014-08-20 14:30:00,74.22,74.31,74.22,74.31,269300.0,52.3352,52.3987,52.3352,52.3987,269300.0
2014-08-20 14:40:00,74.3,74.35,74.25,74.34,136800.0,52.3916,52.4269,52.3564,52.4198,136800.0
2014-08-20 14:50:00,74.34,74.39,74.34,74.37,86200.0,52.4198,52.4551,52.4198,52.441,86200.0
2014-08-20 15:00:00,74.37,74.44,74.36,74.37,153100.0,52.441,52.4903,52.4339,52.441,153100.0
2014-08-20 15:10:00,74.37,74.39,74.32,74.34,100800.0,52.441,52.4551,52.4057,52.4198,100800.0
2014-08-20 15:20:00,74.35,74.38,74.32,74.34,152600.0,52.4269,52.448,52.4057,52.4198,152600.0
2014-08-20 15:30:00,74.34,74.36,74.31,74.36,147400.0,52.4198,52.4339,52.3987,52.4339,147400.0
2014-08-20 15:40:00,74.36,74.36,74.27,74.27,272700.0,52.4339,52.4339,52.3705,52.3705,272700.0
2014-08-20 15:50:00,74.26,74.46,74.26,74.39,3681800.0,52.3634,52.5044,52.3634,52.4551,3681800.0
2014-08-21 09:30:00,74.48,74.54,74.38,74.52,254500.0,52.5185,52.5608,52.448,52.5467,254500.0
2014-08-21 09:40:00,74.53,74.69,74.52,74.66,188400.0,52.5538,52.6666,52.5467,52.6455,188400.0
2014-08-21 09:50:00,74.66,74.68,74.56,74.63,156000.0,52.6455,52.6596,52.575,52.6243,156000.0
2014-08-21 10:00:00,74.64,74.68,74.5,74.51,258500.0,52.6314,52.6596,52.5326,52.5397,258500.0
2014-08-21 10:10:00,74.51,74.6,74.46,74.6,204400.0,52.5397,52.6032,52.5044,52.6032,204400.0
2014-08-21 10:20:00,74.6,74.6,74.41,74.41,157700.0,52.6032,52.6032,52.4692,52.4692,157700.0
2014-08-21 10:30:00,74.41,74.56,74.38,74.52,110000.0,52.4692,52.575,52.448,52.5467,110000.0
2014-08-21 10:40:00,74.52,74.54,74.45,74.46,92300.0,52.5467,52.5608,52.4974,52.5044,92300.0
2014-08-21 10:50:00,74.46,74.5,74.45,74.46,64000.0,52.5044,52.5326,52.4974,52.5044,64000.0
2014-08-21 11:00:00,74.45,74.5,74.45,74.47,86300.0,52.4974,52.5326,52.4974,52.5115,86300.0
2014-08-21 11:10:00,74.47,74.49,74.43,74.44,174200.0,52.5115,52.5256,52.4833,52.4903,174200.0
2014-08-21 11:20:00,74.43,74.49,74.4,74.48,50600.0,52.4833,52.5256,52.4621,52.5185,50600.0
2014-08-21 11:30:00,74.49,74.53,74.46,74.49,58100.0,52.5256,52.5538,52.5044,52.5256,58100.0
2014-08-21 11:40:00,74.5,74.52,74.45,74.46,66000.0,52.5326,52.5467,52.4974,52.5044,66000.0
2014-08-21 11:50:00,74.46,74.51,74.45,74.49,29700.0,52.5044,52.5397,52.4974,52.5256,29700.0
2014-08-21 12:00:00,74.48,74.51,74.44,74.44,33700.0,52.5185,52.5397,52.4903,52.4903,33700.0
2014-08-21 12:10:00,74.45,74.49,74.45,74.46,99200.0,52.4974,52.5256,52.4974,52.5044,99200.0
2014-08-21 12:20:00,74.47,74.48,74.45,74.45,91800.0,52.5115,52.5185,52.4974,52.4974,91800.0
2014-08-21 12:30:00,74.45,74.47,74.43,74.45,33600.0,52.4974,52.5115,52.4833,52.4974,33600.0
2014-08-21 12:40:00,74.45,74.48,74.44,74.44,30000.0,52.4974,52.5185,52.4903,52.4903,30000.0
2014-08-21 12:50:00,74.43,74.44,74.38,74.39,25100.0,52.4833,52.4903,52.448,52.4551,25100.0
2014-08-21 13:00:00,74.39,74.4,74.36,74.38,35900.0,52.4551,52.4621,52.4339,52.448,35900.0
2014-08-21 13:10:00,74.38,74.45,74.35,74.44,131000.0,52.448,52.4974,52.4269,52.4903,131000.0
2014-08-21 13:20:00,74.45,74.47,74.43,74.47,164400.0,52.4974,52.5115,52.4833,52.5115,164400.0
2014-08-21 13:30:00,74.46,74.5,74.44,74.44,92500.0,52.5044,52.5326,52.4903,52.4903,92500.0
2014-08-21 13:40:00,74.44,74.47,74.42,74.44,74400.0,52.4903,52.5115,52.4762,52.4903,74400.0
2014-08-21 13:50:00,74.44,74.47,74.41,74.47,46700.0,52.4903,52.5115,52.4692,52.5115,46700.0
2014-08-21 14:00:00,74.47,74.47,74.4,74.42,30000.0,52.5115,52.5115,52.4621,52.4762,30000.0
2014-08-21 14:10:00,74.41,74.44,74.4,74.42,62000.0,52.4692,52.4903,52.4621,52.4762,62000.0
2014-08-21 14:20:00,74.42,74.43,74.37,74.37,21700.0,52.4762,52.4833,52.441,52.441,21700.0
2014-08-21 14:30:00,74.37,74.38,74.35,74.37,31500.0,52.441,52.448,52.4269,52.441,31500.0
2014-08-21 14:40:00,74.37,74.39,74.34,74.38,104000.0,52.441,52.4551,52.4198,52.448,104000.0
2014-08-21 14:50:00,74.38,74.41,74.37,74.39,27200.0,52.448,52.4692,52.441,52.4551,27200.0
2014-08-21 15:00:00,74.39,74.43,74.38,74.42,62100.0,52.4551,52.4833,52.448,52.4762,62100.0
2014-08-21 15:10:00,74.42,74.45,74.4,74.42,65400.0,52.4762,52.4974,52.4621,52.4762,65400.0
2014-08-21 15:20:00,74.42,74.44,74.39,74.4,116700.0,52.4762,52.4903,52.4551,52.4621,116700.0
2014-08-21 15:30:00,74.41,74.43,74.38,74.4,83500.0,52.4692,52.4833,52.448,52.4621,83500.0
2014-08-21 15:40:00,74.4,74.42,74.37,74.38,139700.0,52.4621,52.4762,52.441,52.448,139700.0
2014-08-21 15:50:00,74.39,74.39,74.33,74.35,406500.0,52.4551,52.4551,52.4128,52.4269,406500.0
2014-08-22 09:30:00,74.4,74.4,74.19,74.23,717000.0,52.4621,52.4621,52.314,52.3423,717000.0
2014-08-22 09:40:00,74.24,74.24,73.98,74.01,524600.0,52.3493,52.3493,52.166,52.1871,524600.0
2014-08-22 09:50:00,74.02,74.09,74.01,74.06,228000.0,52.1942,52.2435,52.1871,52.2224,228000.0
2014-08-22 10:00:00,74.06,74.13,73.91,74.0,363400.0,52.2224,52.2717,52.1166,52.1801,363400.0
2014-08-22 10:10:00,74.0,74.01,73.84,73.84,493700.0,52.1801,52.1871,52.0673,52.0673,493700.0
2014-08-22 10:20:00,73.84,73.84,73.8,73.83,301000.0,52.0673,52.0673,52.039,52.0602,301000.0
2014-08-22 10:30:00,73.83,73.86,73.72,73.75,185100.0,52.0602,52.0814,51.9826,52.0038,185100.0
2014-08-22 10:40:00,73.74,73.77,73.66,73.71,243200.0,51.9967,52.0179,51.9403,51.9756,243200.0
2014-08-22 10:50:00,73.7,73.72,73.61,73.66,343600.0,51.9685,51.9826,51.9051,51.9403,343600.0
2014-08-22 11:00:00,73.66,73.78,73.62,73.74,150900.0,51.9403,52.0249,51.9121,51.9967,150900.0
2014-08-22 11:10:00,73.75,73.8,73.75,73.78,183900.0,52.0038,52.039,52.0038,52.0249,183900.0
2014-08-22 11:20:00,73.79,73.89,73.75,73.89,129800.0,52.032,52.1025,52.0038,52.1025,129800.0
2014-08-22 11:30:00,73.89,73.9,73.85,73.89,100700.0,52.1025,52.1096,52.0743,52.1025,100700.0
2014-08-22 11:40:00,73.89,73.93,73.87,73.93,184600.0,52.1025,52.1307,52.0884,52.1307,184600.0
2014-08-22 11:50:00,73.94,74.0,73.92,73.96,84800.0,52.1378,52.1801,52.1237,52.1519,84800.0
2014-08-22 12:00:00,73.95,74.0,73.94,73.99,108700.0,52.1448,52.1801,52.1378,52.173,108700.0
2014-08-22 12:10:00,73.99,74.04,73.99,74.03,91400.0,52.173,52.2083,52.173,52.2012,91400.0
2014-08-22 12:20:00,74.04,74.16,74.04,74.14,101900.0,52.2083,52.2929,52.2083,52.2788,101900.0
2014-08-22 12:30:00,74.15,74.17,74.04,74.09,237200.0,52.2858,52.2999,52.2083,52.2435,237200.0
2014-08-22 12:40:00,74.09,74.12,74.06,74.08,49600.0,52.2435,52.2647,52.2224,52.2365,49600.0
2014-08-22 12:50:00,74.09,74.1,74.08,74.08,10000.0,52.2435,52.2506,52.2365,52.2365,10000.0
2014-08-22 13:00:00,74.07,74.08,74.02,74.04,34600.0,52.2294,52.2365,52.1942,52.2083,34600.0
2014-08-22 13:10:00,74.03,74.03,74.0,74.0,75700.0,52.2012,52.2012,52.1801,52.1801,75700.0
2014-08-22 13:20:00,74.01,74.02,73.97,73.99,51100.0,52.1871,52.1942,52.1589,52.173,51100.0
2014-08-22 13:30:00,73.98,74.0,73.91,73.91,72200.0,52.166,52.1801,52.1166,52.1166,72200.0
2014-08-22 13:40:00,73.91,73.98,73.91,73.98,85700.0,52.1166,52.166,52.1166,52.166,85700.0
2014-08-22 13:50:00,73.97,73.98,73.9,73.91,41000.0,52.1589,52.166,52.1096,52.1166,41000.0
2014-08-22 14:00:00,73.92,73.92,73.87,73.89,78800.0,52.1237,52.1237,52.0884,52.1025,78800.0
2014-08-22 14:10:00,73.89,73.92,73.88,73.9,46200.0,52.1025,52.1237,52.0955,52.1096,46200.0
2014-08-22 14:20:00,73.89,73.89,73.85,73.86,41000.0,52.1025,52.1025,52.0743,52.0814,41000.0
2014-08-22 14:30:00,73.86,73.93,73.85,73.89,342000.0,52.0814,52.1307,52.0743,52.1025,342000.0
2014-08-22 14:40:00,73.89,73.92,73.88,73.92,43800.0,52.1025,52.1237,52.0955,52.1237,43800.0
2014-08-22 14:50:00,73.92,73.93,73.87,73.89,117600.0,52.1237,52.1307,52.0884,52.1025,117600.0
2014-08-22 15:00:00,73.88,73.93,73.87,73.93,64300.0,52.0955,52.1307,52.0884,52.1307,64300.0
2014-08-22 15:10:00,73.92,73.94,73.91,73.93,57600.0,52.1237,52.1378,52.1166,52.1307,57600.0
2014-08-22 15:20:00,73.92,73.92,73.88,73.88,87200.0,52.1237,52.1237,52.0955,52.0955,87200.0
2014-08-22 15:30:00,73.89,73.9,73.85,73.86,133600.0,52.1025,52.1096,52.0743,52.0814,133600.0
2014-08-22 15:40:00,73.85,73.88,73.78,73.81,332900.0,52.0743,52.0955,52.0249,52.0461,332900.0
2014-08-22 15:50:00,73.81,73.85,73.79,73.8,1122800.0,52.0461,52.0743,52.032,52.039,1122800.0
2014-08-25 09:30:00,74.12,74.19,73.92,73.94,165400.0,52.2647,52.314,52.1237,52.1378,165400.0
2014-08-25 09:40:00,73.94,73.96,73.86,73.9,128300.0,52.1378,52.1519,52.0814,52.1096,128300.0
2014-08-25 09:50:00,73.9,73.99,73.89,73.96,69100.0,52.1096,52.173,52.1025,52.1519,69100.0
2014-08-25 10:00:00,73.96,73.96,73.81,73.82,129800.0,52.1519,52.1519,52.0461,52.0531,129800.0
2014-08-25 10:10:00,73.81,73.82,73.73,73.78,148200.0,52.0461,52.0531,51.9897,52.0249,148200.0
2014-08-25 10:20:00,73.79,73.8,73.67,73.69,169500.0,52.032,52.039,51.9474,51.9615,169500.0
2014-08-25 10:30:00,73.69,73.74,73.67,73.74,172200.0,51.9615,51.9967,51.9474,51.9967,172200.0
2014-08-25 10:40:00,73.73,73.79,73.72,73.77,134800.0,51.9897,52.032,51.9826,52.0179,134800.0
2014-08-25 10:50:00,73.78,73.82,73.77,73.77,82100.0,52.0249,52.0531,52.0179,52.0179,82100.0
2014-08-25 11:00:00,73.78,73.87,73.78,73.84,56000.0,52.0249,52.0884,52.0249,52.0673,56000.0
2014-08-25 11:10:00,73.84,73.88,73.84,73.85,34200.0,52.0673,52.0955,52.0673,52.0743,34200.0
2014-08-25 11:20:00,73.85,73.86,73.74,73.76,76200.0,52.0743,52.0814,51.9967,52.0108,76200.0
2014-08-25 11:30:00,73.77,73.77,73.7,73.73,76600.0,52.0179,52.0179,51.9685,51.9897,76600.0
2014-08-25 11:40:00,73.74,73.76,73.71,73.76,21100.0,51.9967,52.0108,51.9756,52.0108,21100.0
2014-08-25 11:50:00,73.75,73.77,73.73,73.73,70600.0,52.0038,52.0179,51.9897,51.9897,70600.0
2014-08-25 12:00:00,73.73,73.77,73.73,73.74,107600.0,51.9897,52.0179,51.9897,51.9967,107600.0
2014-08-25 12:10:00,73.74,73.75,73.7,73.73,91300.0,51.9967,52.0038,51.9685,51.9897,91300.0
2014-08-25 12:20:00,73.72,73.72,73.66,73.68,27200.0,51.9826,51.9826,51.9403,51.9544,27200.0
2014-08-25 12:30:00,73.68,73.68,73.61,73.63,59500.0,51.9544,51.9544,51.9051,51.9192,59500.0
2014-08-25 12:40:00,73.62,73.64,73.6,73.62,68600.0,51.9121,51.9262,51.898,51.9121,68600.0
2014-08-25 12:50:00,73.63,73.63,73.59,73.6,108500.0,51.9192,51.9192,51.891,51.898,108500.0
2014-08-25 13:00:00,73.59,73.59,73.49,73.49,163100.0,51.891,51.891,51.8205,51.8205,163100.0
2014-08-25 13:10:00,73.49,73.5,73.48,73.49,141400.0,51.8205,51.8275,51.8134,51.8205,141400.0
2014-08-25 13:20:00,73.48,73.61,73.48,73.61,141300.0,51.8134,51.9051,51.8134,51.9051,141300.0
2014-08-25 13:30:00,73.61,73.65,73.6,73.64,11600.0,51.9051,51.9333,51.898,51.9262,11600.0
2014-08-25 13:40:00,73.64,73.67,73.64,73.66,46700.0,51.9262,51.9474,51.9262,51.9403,46700.0
2014-08-25 13:50:00,73.65,73.7,73.65,73.67,52200.0,51.9333,51.9685,51.9333,51.9474,52200.0
2014-08-25 14:00:00,73.68,73.69,73.67,73.69,54000.0,51.9544,51.9615,51.9474,51.9615,54000.0
2014-08-25 14:10:00,73.69,73.69,73.67,73.67,71800.0,51.9615,51.9615,51.9474,51.9474,71800.0
2014-08-25 14:20:00,73.67,73.67,73.62,73.63,109800.0,51.9474,51.9474,51.9121,51.9192,109800.0
2014-08-25 14:30:00,73.63,73.63,73.61,73.62,90900.0,51.9192,51.9192,51.9051,51.9121,90900.0
2014-08-25 14:40:00,73.62,73.65,73.61,73.63,67600.0,51.9121,51.9333,51.9051,51.9192,67600.0
2014-08-25 14:50:00,73.63,73.64,73.62,73.62,77500.0,51.9192,51.9262,51.9121,51.9121,77500.0
2014-08-25 15:00:00,73.63,73.63,73.61,73.62,42700.0,51.9192,51.9192,51.9051,51.9121,42700.0
2014-08-25 15:10:00,73.62,73.65,73.61,73.64,79300.0,51.9121,51.9333,51.9051,51.9262,79300.0
2014-08-25 15:20:00,73.64,73.65,73.62,73.62,51400.0,51.9262,51.9333,51.9121,51.9121,51400.0
2014-08-25 15:30:00,73.63,73.68,73.61,73.67,126500.0,51.9192,51.9544,51.9051,51.9474,126500.0
2014-08-25 15:40:00,73.68,73.72,73.68,73.72,300300.0,51.9544,51.9826,51.9544,51.9826,300300.0
2014-08-25 15:50:00,73.72,73.76,73.7,73.76,928800.0,51.9826,52.0108,51.9685,52.0108,928800.0
2014-08-26 09:30:00,73.78,73.97,73.73,73.91,128800.0,52.0249,52.1589,51.9897,52.1166,128800.0
2014-08-26 09:40:00,73.92,73.99,73.91,73.98,100700.0,52.1237,52.173,52.1166,52.166,100700.0
2014-08-26 09:50:00,73.98,74.0,73.85,73.88,74200.0,52.166,52.1801,52.0743,52.0955,74200.0
2014-08-26 10:00:00,73.88,73.93,73.82,73.85,43000.0,52.0955,52.1307,52.0531,52.0743,43000.0
2014-08-26 10:10:00,73.85,73.92,73.83,73.86,43500.0,52.0743,52.1237,52.0602,52.0814,43500.0
2014-08-26 10:20:00,73.86,73.88,73.81,73.88,81600.0,52.0814,52.0955,52.0461,52.0955,81600.0
2014-08-26 10:30:00,73.88,73.9,73.84,73.87,30400.0,52.0955,52.1096,52.0673,52.0884,30400.0
2014-08-26 10:40:00,73.87,73.96,73.86,73.95,31800.0,52.0884,52.1519,52.0814,52.1448,31800.0
2014-08-26 10:50:00,73.94,73.94,73.9,73.92,28000.0,52.1378,52.1378,52.1096,52.1237,28000.0
2014-08-26 11:00:00,73.91,73.94,73.9,73.92,24200.0,52.1166,52.1378,52.1096,52.1237,24200.0
2014-08-26 11:10:00,73.92,73.95,73.9,73.94,68800.0,52.1237,52.1448,52.1096,52.1378,68800.0
2014-08-26 11:20:00,73.95,74.0,73.95,74.0,82000.0,52.1448,52.1801,52.1448,52.1801,82000.0
2014-08-26 11:30:00,74.01,74.03,73.96,74.0,112400.0,52.1871,52.2012,52.1519,52.1801,112400.0
2014-08-26 11:40:00,74.01,74.01,73.94,73.95,48500.0,52.1871,52.1871,52.1378,52.1448,48500.0
2014-08-26 11:50:00,73.95,74.01,73.92,73.92,65400.0,52.1448,52.1871,52.1237,52.1237,65400.0
2014-08-26 12:00:00,73.92,73.94,73.89,73.9,73200.0,52.1237,52.1378,52.1025,52.1096,73200.0
2014-08-26 12:10:00,73.9,73.95,73.9,73.94,62500.0,52.1096,52.1448,52.1096,52.1378,62500.0
2014-08-26 12:20:00,73.94,73.97,73.93,73.94,31600.0,52.1378,52.1589,52.1307,52.1378,31600.0
2014-08-26 12:30:00,73.94,73.96,73.92,73.92,31100.0,52.1378,52.1519,52.1237,52.1237,31100.0
2014-08-26 12:40:00,73.92,73.92,73.84,73.84,58100.0,52.1237,52.1237,52.0673,52.0673,58100.0
2014-08-26 12:50:00,73.84,73.86,73.83,73.83,40900.0,52.0673,52.0814,52.0602,52.0602,40900.0
2014-08-26 13:00:00,73.83,73.84,73.79,73.79,33200.0,52.0602,52.0673,52.032,52.032,33200.0
2014-08-26 13:10:00,73.79,73.83,73.78,73.83,50700.0,52.032,52.0602,52.0249,52.0602,50700.0
2014-08-26 13:20:00,73.83,73.86,73.82,73.86,41200.0,52.0602,52.0814,52.0531,52.0814,41200.0
2014-08-26 13:30:00,73.86,73.86,73.81,73.83,65300.0,52.0814,52.0814,52.0461,52.0602,65300.0
2014-08-26 13:40:00,73.83,73.85,73.78,73.78,72400.0,52.0602,52.0743,52.0249,52.0249,72400.0
2014-08-26 13:50:00,73.79,73.8,73.74,73.76,52400.0,52.032,52.039,51.9967,52.0108,52400.0
2014-08-26 14:00:00,73.77,73.79,73.74,73.77,89500.0,52.0179,52.032,51.9967,52.0179,89500.0
2014-08-26 14:10:00,73.77,73.77,73.74,73.75,28900.0,52.0179,52.0179,51.9967,52.0038,28900.0
2014-08-26 14:20:00,73.75,73.76,73.72,73.72,18200.0,52.0038,52.0108,51.9826,51.9826,18200.0
2014-08-26 14:30:00,73.73,73.73,73.7,73.71,13700.0,51.9897,51.9897,51.9685,51.9756,13700.0
2014-08-26 14:40:00,73.7,73.8,73.7,73.79,149600.0,51.9685,52.039,51.9685,52.032,149600.0
2014-08-26 14:50:00,73.8,73.81,73.78,73.79,148300.0,52.039,52.0461,52.0249,52.032,148300.0
2014-08-26 15:00:00,73.79,73.83,73.76,73.81,138200.0,52.032,52.0602,52.0108,52.0461,138200.0
2014-08-26 15:10:00,73.81,73.84,73.81,73.82,43700.0,52.0461,52.0673,52.0461,52.0531,43700.0
2014-08-26 15:20:00,73.82,73.84,73.77,73.8,47500.0,52.0531,52.0673,52.0179,52.039,47500.0
2014-08-26 15:30:00,73.79,73.8,73.75,73.76,87800.0,52.032,52.039,52.0038,52.0108,87800.0
2014-08-26 15:40:00,73.76,73.82,73.76,73.79,128000.0,52.0108,52.0531,52.0108,52.032,128000.0
2014-08-26 15:50:00,73.79,73.8,73.77,73.79,422600.0,52.032,52.039,52.0179,52.032,422600.0
2014-08-27 09:30:00,73.94,74.08,73.9,73.97,189600.0,52.1378,52.2365,52.1096,52.1589,189600.0
2014-08-27 09:40:00,73.96,74.03,73.93,73.95,109100.0,52.1519,52.2012,52.1307,52.1448,109100.0
2014-08-27 09:50:00,73.95,73.97,73.9,73.92,69700.0,52.1448,52.1589,52.1096,52.1237,69700.0
2014-08-27 10:00:00,73.92,73.92,73.86,73.88,153500.0,52.1237,52.1237,52.0814,52.0955,153500.0
2014-08-27 10:10:00,73.88,73.95,73.87,73.93,97700.0,52.0955,52.1448,52.0884,52.1307,97700.0
2014-08-27 10:20:00,73.93,73.99,73.92,73.96,49400.0,52.1307,52.173,52.1237,52.1519,49400.0
2014-08-27 10:30:00,73.96,73.98,73.89,73.89,31000.0,52.1519,52.166,52.1025,52.1025,31000.0
2014-08-27 10:40:00,73.89,73.9,73.84,73.87,61400.0,52.1025,52.1096,52.0673,52.0884,61400.0
2014-08-27 10:50:00,73.87,73.9,73.85,73.86,48300.0,52.0884,52.1096,52.0743,52.0814,48300.0
2014-08-27 11:00:00,73.87,73.9,73.86,73.86,46300.0,52.0884,52.1096,52.0814,52.0814,46300.0
2014-08-27 11:10:00,73.87,73.87,73.82,73.84,43500.0,52.0884,52.0884,52.0531,52.0673,43500.0
2014-08-27 11:20:00,73.84,73.85,73.79,73.79,91600.0,52.0673,52.0743,52.032,52.032,91600.0
2014-08-27 11:30:00,73.79,73.81,73.74,73.76,90600.0,52.032,52.0461,51.9967,52.0108,90600.0
2014-08-27 11:40:00,73.75,73.81,73.74,73.8,20300.0,52.0038,52.0461,51.9967,52.039,20300.0
2014-08-27 11:50:00,73.8,73.81,73.78,73.79,19100.0,52.039,52.0461,52.0249,52.032,19100.0
2014-08-27 12:00:00,73.79,73.8,73.75,73.75,16600.0,52.032,52.039,52.0038,52.0038,16600.0
2014-08-27 12:10:00,73.76,73.78,73.74,73.78,19100.0,52.0108,52.0249,51.9967,52.0249,19100.0
2014-08-27 12:20:00,73.78,73.81,73.76,73.81,28200.0,52.0249,52.0461,52.0108,52.0461,28200.0
2014-08-27 12:30:00,73.8,73.84,73.79,73.83,51000.0,52.039,52.0673,52.032,52.0602,51000.0
2014-08-27 12:40:00,73.83,73.83,73.8,73.8,15300.0,52.0602,52.0602,52.039,52.039,15300.0
2014-08-27 12:50:00,73.81,73.83,73.8,73.81,12800.0,52.0461,52.0602,52.039,52.0461,12800.0
2014-08-27 13:00:00,73.81,73.81,73.74,73.75,32600.0,52.0461,52.0461,51.9967,52.0038,32600.0
2014-08-27 13:10:00,73.75,73.75,73.73,73.75,18500.0,52.0038,52.0038,51.9897,52.0038,18500.0
2014-08-27 13:20:00,73.74,73.77,73.74,73.77,33400.0,51.9967,52.0179,51.9967,52.0179,33400.0
2014-08-27 13:30:00,73.77,73.79,73.76,73.79,17800.0,52.0179,52.032,52.0108,52.032,17800.0
2014-08-27 13:40:00,73.79,73.81,73.78,73.8,23400.0,52.032,52.0461,52.0249,52.039,23400.0
2014-08-27 13:50:00,73.81,73.81,73.79,73.8,16600.0,52.0461,52.0461,52.032,52.039,16600.0
2014-08-27 14:00:00,73.8,73.81,73.79,73.81,30300.0,52.039,52.0461,52.032,52.0461,30300.0
2014-08-27 14:10:00,73.81,73.84,73.81,73.83,20800.0,52.0461,52.0673,52.0461,52.0602,20800.0
2014-08-27 14:20:00,73.83,73.83,73.81,73.81,16100.0,52.0602,52.0602,52.0461,52.0461,16100.0
2014-08-27 14:30:00,73.82,73.86,73.81,73.85,75800.0,52.0531,52.0814,52.0461,52.0743,75800.0
2014-08-27 14:40:00,73.84,73.87,73.84,73.86,57500.0,52.0673,52.0884,52.0673,52.0814,57500.0
2014-08-27 14:50:00,73.85,73.87,73.8,73.8,43800.0,52.0743,52.0884,52.039,52.039,43800.0
2014-08-27 15:00:00,73.79,73.87,73.78,73.87,119200.0,52.032,52.0884,52.0249,52.0884,119200.0
2014-08-27 15:10:00,73.87,73.87,73.83,73.84,62900.0,52.0884,52.0884,52.0602,52.0673,62900.0
2014-08-27 15:20:00,73.84,73.87,73.83,73.87,89900.0,52.0673,52.0884,52.0602,52.0884,89900.0
2014-08-27 15:30:00,73.86,73.9,73.85,73.89,68900.0,52.0814,52.1096,52.0743,52.1025,68900.0
2014-08-27 15:40:00,73.89,73.93,73.87,73.9,111700.0,52.1025,52.1307,52.0884,52.1096,111700.0
2014-08-27 15:50:00,73.91,73.93,73.88,73.91,372800.0,52.1166,52.1307,52.0955,52.1166,372800.0
2014-08-28 09:30:00,73.89,73.91,73.81,73.85,259400.0,52.1025,52.1166,52.0461,52.0743,259400.0
2014-08-28 09:40:00,73.84,73.95,73.8,73.9,165100.0,52.0673,52.1448,52.039,52.1096,165100.0
2014-08-28 09:50:00,73.9,74.01,73.89,73.99,133400.0,52.1096,52.1871,52.1025,52.173,133400.0
2014-08-28 10:00:00,73.99,74.0,73.9,73.9,98400.0,52.173,52.1801,52.1096,52.1096,98400.0
2014-08-28 10:10:00,73.9,73.92,73.79,73.82,79400.0,52.1096,52.1237,52.032,52.0531,79400.0
2014-08-28 10:20:00,73.81,73.85,73.8,73.82,80600.0,52.0461,52.0743,52.039,52.0531,80600.0
2014-08-28 10:30:00,73.82,73.83,73.77,73.78,60500.0,52.0531,52.0602,52.0179,52.0249,60500.0
2014-08-28 10:40:00,73.77,73.83,73.77,73.8,86000.0,52.0179,52.0602,52.0179,52.039,86000.0
2014-08-28 10:50:00,73.81,73.84,73.8,73.82,112600.0,52.0461,52.0673,52.039,52.0531,112600.0
2014-08-28 11:00:00,73.84,73.85,73.81,73.83,43800.0,52.0673,52.0743,52.0461,52.0602,43800.0
2014-08-28 11:10:00,73.83,73.86,73.77,73.78,111400.0,52.0602,52.0814,52.0179,52.0249,111400.0
2014-08-28 11:20:00,73.77,73.81,73.77,73.79,113500.0,52.0179,52.0461,52.0179,52.032,113500.0
2014-08-28 11:30:00,73.79,73.82,73.77,73.78,68900.0,52.032,52.0531,52.0179,52.0249,68900.0
2014-08-28 11:40:00,73.78,73.78,73.72,73.75,108100.0,52.0249,52.0249,51.9826,52.0038,108100.0
2014-08-28 11:50:00,73.75,73.75,73.71,73.72,203000.0,52.0038,52.0038,51.9756,51.9826,203000.0
2014-08-28 12:00:00,73.72,73.72,73.64,73.65,98800.0,51.9826,51.9826,51.9262,51.9333,98800.0
2014-08-28 12:10:00,73.65,73.71,73.64,73.68,109800.0,51.9333,51.9756,51.9262,51.9544,109800.0
2014-08-28 12:20:00,73.68,73.71,73.67,73.71,32600.0,51.9544,51.9756,51.9474,51.9756,32600.0
2014-08-28 12:30:00,73.7,73.72,73.65,73.65,39500.0,51.9685,51.9826,51.9333,51.9333,39500.0
2014-08-28 12:40:00,73.65,73.71,73.65,73.7,47600.0,51.9333,51.9756,51.9333,51.9685,47600.0
2014-08-28 12:50:00,73.7,73.71,73.66,73.67,35600.0,51.9685,51.9756,51.9403,51.9474,35600.0
2014-08-28 13:00:00,73.67,73.7,73.67,73.7,33800.0,51.9474,51.9685,51.9474,51.9685,33800.0
2014-08-28 13:10:00,73.7,73.72,73.7,73.72,30800.0,51.9685,51.9826,51.9685,51.9826,30800.0
2014-08-28 13:20:00,73.71,73.78,73.71,73.77,36600.0,51.9756,52.0249,51.9756,52.0179,36600.0
2014-08-28 13:30:00,73.77,73.79,73.76,73.78,55600.0,52.0179,52.032,52.0108,52.0249,55600.0
2014-08-28 13:40:00,73.78,73.82,73.77,73.81,80900.0,52.0249,52.0531,52.0179,52.0461,80900.0
2014-08-28 13:50:00,73.81,73.81,73.78,73.8,51700.0,52.0461,52.0461,52.0249,52.039,51700.0
2014-08-28 14:00:00,73.8,73.8,73.77,73.78,37300.0,52.039,52.039,52.0179,52.0249,37300.0
2014-08-28 14:10:00,73.78,73.8,73.78,73.8,28400.0,52.0249,52.039,52.0249,52.039,28400.0
2014-08-28 14:20:00,73.8,73.81,73.79,73.8,24200.0,52.039,52.0461,52.032,52.039,24200.0
2014-08-28 14:30:00,73.79,73.82,73.79,73.81,30400.0,52.032,52.0531,52.032,52.0461,30400.0
2014-08-28 14:40:00,73.82,73.82,73.81,73.81,48600.0,52.0531,52.0531,52.0461,52.0461,48600.0
2014-08-28 14:50:00,73.81,73.83,73.81,73.81,40500.0,52.0461,52.0602,52.0461,52.0461,40500.0
2014-08-28 15:00:00,73.82,73.85,73.81,73.83,102100.0,52.0531,52.0743,52.0461,52.0602,102100.0
2014-08-28 15:10:00,73.83,73.84,73.83,73.84,57100.0,52.0602,52.0673,52.0602,52.0673,57100.0
2014-08-28 15:20:00,73.84,73.87,73.84,73.85,50200.0,52.0673,52.0884,52.0673,52.0743,50200.0
2014-08-28 15:30:00,73.85,73.92,73.85,73.91,173300.0,52.0743,52.1237,52.0743,52.1166,173300.0
2014-08-28 15:40:00,73.91,73.92,73.86,73.87,238900.0,52.1166,52.1237,52.0814,52.0884,238900.0
2014-08-28 15:50:00,73.88,73.88,73.81,73.84,471900.0,52.0955,52.0955,52.0461,52.0673,471900.0
2014-08-29 09:30:00,73.98,74.0,73.83,73.88,335000.0,52.166,52.1801,52.0602,52.0955,335000.0
2014-08-29 09:40:00,73.88,74.01,73.87,73.87,156700.0,52.0955,52.1871,52.0884,52.0884,156700.0
2014-08-29 09:50:00,73.88,73.95,73.8,73.91,78500.0,52.0955,52.1448,52.039,52.1166,78500.0
2014-08-29 10:00:00,73.91,73.98,73.9,73.92,81500.0,52.1166,52.166,52.1096,52.1237,81500.0
2014-08-29 10:10:00,73.91,73.96,73.91,73.93,123800.0,52.1166,52.1519,52.1166,52.1307,123800.0
2014-08-29 10:20:00,73.93,73.99,73.91,73.95,73700.0,52.1307,52.173,52.1166,52.1448,73700.0
2014-08-29 10:30:00,73.94,74.06,73.93,74.04,137500.0,52.1378,52.2224,52.1307,52.2083,137500.0
2014-08-29 10:40:00,74.03,74.1,74.02,74.04,79400.0,52.2012,52.2506,52.1942,52.2083,79400.0
2014-08-29 10:50:00,74.03,74.09,74.03,74.09,38200.0,52.2012,52.2435,52.2012,52.2435,38200.0
2014-08-29 11:00:00,74.09,74.12,74.07,74.09,41700.0,52.2435,52.2647,52.2294,52.2435,41700.0
2014-08-29 11:10:00,74.09,74.13,74.07,74.1,53200.0,52.2435,52.2717,52.2294,52.2506,53200.0
2014-08-29 11:20:00,74.1,74.13,74.08,74.11,38000.0,52.2506,52.2717,52.2365,52.2576,38000.0
2014-08-29 11:30:00,74.11,74.15,74.08,74.15,162500.0,52.2576,52.2858,52.2365,52.2858,162500.0
2014-08-29 11:40:00,74.15,74.16,74.11,74.11,87800.0,52.2858,52.2929,52.2576,52.2576,87800.0
2014-08-29 11:50:00,74.11,74.12,74.07,74.09,19500.0,52.2576,52.2647,52.2294,52.2435,19500.0
2014-08-29 12:00:00,74.08,74.14,74.08,74.12,60000.0,52.2365,52.2788,52.2365,52.2647,60000.0
2014-08-29 12:10:00,74.11,74.11,74.04,74.04,42700.0,52.2576,52.2576,52.2083,52.2083,42700.0
2014-08-29 12:20:00,74.04,74.05,74.02,74.02,57900.0,52.2083,52.2153,52.1942,52.1942,57900.0
2014-08-29 12:30:00,74.03,74.08,74.0,74.08,103700.0,52.2012,52.2365,52.1801,52.2365,103700.0
2014-08-29 12:40:00,74.07,74.11,74.05,74.11,29300.0,52.2294,52.2576,52.2153,52.2576,29300.0
2014-08-29 12:50:00,74.1,74.15,74.09,74.14,35200.0,52.2506,52.2858,52.2435,52.2788,35200.0
2014-08-29 13:00:00,74.13,74.13,74.1,74.12,29700.0,52.2717,52.2717,52.2506,52.2647,29700.0
2014-08-29 13:10:00,74.13,74.14,74.12,74.13,19100.0,52.2717,52.2788,52.2647,52.2717,19100.0
2014-08-29 13:20:00,74.12,74.13,74.08,74.09,63200.0,52.2647,52.2717,52.2365,52.2435,63200.0
2014-08-29 13:30:00,74.09,74.11,74.08,74.1,30800.0,52.2435,52.2576,52.2365,52.2506,30800.0
2014-08-29 13:40:00,74.11,74.11,74.08,74.09,42900.0,52.2576,52.2576,52.2365,52.2435,42900.0
2014-08-29 13:50:00,74.09,74.12,74.07,74.12,29100.0,52.2435,52.2647,52.2294,52.2647,29100.0
2014-08-29 14:00:00,74.11,74.15,74.11,74.13,27400.0,52.2576,52.2858,52.2576,52.2717,27400.0
2014-08-29 14:10:00,74.13,74.15,74.11,74.12,27900.0,52.2717,52.2858,52.2576,52.2647,27900.0
2014-08-29 14:20:00,74.13,74.18,74.12,74.17,127500.0,52.2717,52.307,52.2647,52.2999,127500.0
2014-08-29 14:30:00,74.17,74.18,74.15,74.15,130900.0,52.2999,52.307,52.2858,52.2858,130900.0
2014-08-29 14:40:00,74.15,74.2,74.15,74.18,98200.0,52.2858,52.3211,52.2858,52.307,98200.0
2014-08-29 14:50:00,74.19,74.19,74.16,74.16,37700.0,52.314,52.314,52.2929,52.2929,37700.0
2014-08-29 15:00:00,74.16,74.19,74.13,74.13,69000.0,52.2929,52.314,52.2717,52.2717,69000.0
2014-08-29 15:10:00,74.14,74.16,74.12,74.15,78400.0,52.2788,52.2929,52.2647,52.2858,78400.0
2014-08-29 15:20:00,74.16,74.16,74.15,74.16,66900.0,52.2929,52.2929,52.2858,52.2929,66900.0
2014-08-29 15:30:00,74.16,74.17,74.13,74.16,192200.0,52.2929,52.2999,52.2717,52.2929,192200.0
2014-08-29 15:40:00,74.16,74.17,74.14,74.17,280800.0,52.2929,52.2999,52.2788,52.2999,280800.0
2014-08-29 15:50:00,74.17,74.19,74.14,74.19,1013900.0,52.2999,52.314,52.2788,52.314,1013900.0
2014-09-02 09:30:00,74.05,74.25,74.0,74.11,238200.0,52.2153,52.3564,52.1801,52.2576,238200.0
2014-09-02 09:40:00,74.1,74.33,74.09,74.28,107100.0,52.2506,52.4128,52.2435,52.3775,107100.0
2014-09-02 09:50:00,74.29,74.33,74.21,74.25,128200.0,52.3846,52.4128,52.3282,52.3564,128200.0
2014-09-02 10:00:00,74.26,74.27,74.13,74.14,344100.0,52.3634,52.3705,52.2717,52.2788,344100.0
2014-09-02 10:10:00,74.14,74.2,74.09,74.13,87000.0,52.2788,52.3211,52.2435,52.2717,87000.0
2014-09-02 10:20:00,74.12,74.19,74.1,74.18,98400.0,52.2647,52.314,52.2506,52.307,98400.0
2014-09-02 10:30:00,74.18,74.19,74.1,74.16,152900.0,52.307,52.314,52.2506,52.2929,152900.0
2014-09-02 10:40:00,74.16,74.22,74.15,74.2,136100.0,52.2929,52.3352,52.2858,52.3211,136100.0
2014-09-02 10:50:00,74.2,74.28,74.19,74.27,73700.0,52.3211,52.3775,52.314,52.3705,73700.0
2014-09-02 11:00:00,74.27,74.28,74.22,74.26,113300.0,52.3705,52.3775,52.3352,52.3634,113300.0
2014-09-02 11:10:00,74.26,74.26,74.14,74.14,53000.0,52.3634,52.3634,52.2788,52.2788,53000.0
2014-09-02 11:20:00,74.15,74.18,74.14,74.14,76800.0,52.2858,52.307,52.2788,52.2788,76800.0
2014-09-02 11:30:00,74.14,74.17,74.14,74.16,21700.0,52.2788,52.2999,52.2788,52.2929,21700.0
2014-09-02 11:40:00,74.15,74.16,74.07,74.08,58000.0,52.2858,52.2929,52.2294,52.2365,58000.0
2014-09-02 11:50:00,74.08,74.08,74.05,74.08,35600.0,52.2365,52.2365,52.2153,52.2365,35600.0
2014-09-02 12:00:00,74.09,74.13,74.07,74.13,36900.0,52.2435,52.2717,52.2294,52.2717,36900.0
2014-09-02 12:10:00,74.13,74.18,74.13,74.18,57400.0,52.2717,52.307,52.2717,52.307,57400.0
2014-09-02 12:20:00,74.18,74.22,74.17,74.22,66500.0,52.307,52.3352,52.2999,52.3352,66500.0
2014-09-02 12:30:00,74.22,74.23,74.14,74.14,59400.0,52.3352,52.3423,52.2788,52.2788,59400.0
2014-09-02 12:40:00,74.14,74.19,74.13,74.17,74700.0,52.2788,52.314,52.2717,52.2999,74700.0
2014-09-02 12:50:00,74.18,74.19,74.16,74.16,54900.0,52.307,52.314,52.2929,52.2929,54900.0
2014-09-02 13:00:00,74.16,74.2,74.13,74.18,47700.0,52.2929,52.3211,52.2717,52.307,47700.0
2014-09-02 13:10:00,74.19,74.2,74.16,74.16,159400.0,52.314,52.3211,52.2929,52.2929,159400.0
2014-09-02 13:20:00,74.17,74.18,74.08,74.08,82800.0,52.2999,52.307,52.2365,52.2365,82800.0
2014-09-02 13:30:00,74.08,74.12,74.05,74.12,70300.0,52.2365,52.2647,52.2153,52.2647,70300.0
2014-09-02 13:40:00,74.11,74.12,74.07,74.08,112400.0,52.2576,52.2647,52.2294,52.2365,112400.0
2014-09-02 13:50:00,74.08,74.09,74.04,74.07,207600.0,52.2365,52.2435,52.2083,52.2294,207600.0
2014-09-02 14:00:00,74.06,74.1,74.04,74.06,166100.0,52.2224,52.2506,52.2083,52.2224,166100.0
2014-09-02 14:10:00,74.06,74.11,74.05,74.1,80700.0,52.2224,52.2576,52.2153,52.2506,80700.0
2014-09-02 14:20:00,74.1,74.13,74.09,74.13,29600.0,52.2506,52.2717,52.2435,52.2717,29600.0
2014-09-02 14:30:00,74.13,74.14,74.07,74.09,57100.0,52.2717,52.2788,52.2294,52.2435,57100.0
2014-09-02 14:40:00,74.1,74.11,74.07,74.09,57000.0,52.2506,52.2576,52.2294,52.2435,57000.0
2014-09-02 14:50:00,74.09,74.15,74.09,74.12,51200.0,52.2435,52.2858,52.2435,52.2647,51200.0
2014-09-02 15:00:00,74.13,74.15,74.11,74.11,56100.0,52.2717,52.2858,52.2576,52.2576,56100.0
2014-09-02 15:10:00,74.11,74.13,74.1,74.12,54800.0,52.2576,52.2717,52.2506,52.2647,54800.0
2014-09-02 15:20:00,74.11,74.11,74.07,74.07,163900.0,52.2576,52.2576,52.2294,52.2294,163900.0
2014-09-02 15:30:00,74.07,74.11,74.06,74.11,240800.0,52.2294,52.2576,52.2224,52.2576,240800.0
2014-09-02 15:40:00,74.11,74.18,74.1,74.15,176200.0,52.2576,52.307,52.2506,52.2858,176200.0
2014-09-02 15:50:00,74.16,74.22,74.14,74.21,671700.0,52.2929,52.3352,52.2788,52.3282,671700.0
2014-09-03 09:30:00,74.23,74.47,74.23,74.29,247300.0,52.3423,52.5115,52.3423,52.3846,247300.0
2014-09-03 09:40:00,74.28,74.38,74.28,74.35,120500.0,52.3775,52.448,52.3775,52.4269,120500.0
2014-09-03 09:50:00,74.35,74.42,74.34,74.34,77600.0,52.4269,52.4762,52.4198,52.4198,77600.0
2014-09-03 10:00:00,74.34,74.41,74.34,74.4,102800.0,52.4198,52.4692,52.4198,52.4621,102800.0
2014-09-03 10:10:00,74.41,74.43,74.32,74.34,70100.0,52.4692,52.4833,52.4057,52.4198,70100.0
2014-09-03 10:20:00,74.35,74.37,74.32,74.37,85100.0,52.4269,52.441,52.4057,52.441,85100.0
2014-09-03 10:30:00,74.37,74.37,74.29,74.29,47500.0,52.441,52.441,52.3846,52.3846,47500.0
2014-09-03 10:40:00,74.29,74.31,74.28,74.31,144200.0,52.3846,52.3987,52.3775,52.3987,144200.0
2014-09-03 10:50:00,74.3,74.34,74.3,74.31,192700.0,52.3916,52.4198,52.3916,52.3987,192700.0
2014-09-03 11:00:00,74.31,74.32,74.25,74.27,123000.0,52.3987,52.4057,52.3564,52.3705,123000.0
2014-09-03 11:10:00,74.27,74.27,74.19,74.2,114000.0,52.3705,52.3705,52.314,52.3211,114000.0
2014-09-03 11:20:00,74.2,74.24,74.17,74.17,142800.0,52.3211,52.3493,52.2999,52.2999,142800.0
2014-09-03 11:30:00,74.16,74.2,74.15,74.18,90500.0,52.2929,52.3211,52.2858,52.307,90500.0
2014-09-03 11:40:00,74.17,74.19,74.15,74.16,64000.0,52.2999,52.314,52.2858,52.2929,64000.0
2014-09-03 11:50:00,74.17,74.21,74.13,74.13,28100.0,52.2999,52.3282,52.2717,52.2717,28100.0
2014-09-03 12:00:00,74.12,74.15,74.08,74.13,48200.0,52.2647,52.2858,52.2365,52.2717,48200.0
2014-09-03 12:10:00,74.13,74.23,74.13,74.21,153900.0,52.2717,52.3423,52.2717,52.3282,153900.0
2014-09-03 12:20:00,74.21,74.28,74.2,74.27,128500.0,52.3282,52.3775,52.3211,52.3705,128500.0
2014-09-03 12:30:00,74.27,74.29,74.24,74.28,87700.0,52.3705,52.3846,52.3493,52.3775,87700.0
2014-09-03 12:40:00,74.29,74.33,74.28,74.3,67300.0,52.3846,52.4128,52.3775,52.3916,67300.0
2014-09-03 12:50:00,74.31,74.33,74.29,74.31,26600.0,52.3987,52.4128,52.3846,52.3987,26600.0
2014-09-03 13:00:00,74.31,74.31,74.28,74.31,57500.0,52.3987,52.3987,52.3775,52.3987,57500.0
2014-09-03 13:10:00,74.31,74.32,74.29,74.29,11900.0,52.3987,52.4057,52.3846,52.3846,11900.0
2014-09-03 13:20:00,74.29,74.32,74.29,74.3,20900.0,52.3846,52.4057,52.3846,52.3916,20900.0
2014-09-03 13:30:00,74.31,74.39,74.31,74.35,72800.0,52.3987,52.4551,52.3987,52.4269,72800.0
2014-09-03 13:40:00,74.35,74.36,74.3,74.31,17600.0,52.4269,52.4339,52.3916,52.3987,17600.0
2014-09-03 13:50:00,74.3,74.31,74.26,74.28,26200.0,52.3916,52.3987,52.3634,52.3775,26200.0
2014-09-03 14:00:00,74.28,74.34,74.26,74.3,38300.0,52.3775,52.4198,52.3634,52.3916,38300.0
2014-09-03 14:10:00,74.3,74.33,74.29,74.3,23900.0,52.3916,52.4128,52.3846,52.3916,23900.0
2014-09-03 14:20:00,74.3,74.34,74.28,74.3,18300.0,52.3916,52.4198,52.3775,52.3916,18300.0
2014-09-03 14:30:00,74.31,74.34,74.31,74.34,30500.0,52.3987,52.4198,52.3987,52.4198,30500.0
2014-09-03 14:40:00,74.34,74.34,74.3,74.3,25800.0,52.4198,52.4198,52.3916,52.3916,25800.0
2014-09-03 14:50:00,74.31,74.31,74.27,74.27,53600.0,52.3987,52.3987,52.3705,52.3705,53600.0
2014-09-03 15:00:00,74.27,74.29,74.23,74.28,216900.0,52.3705,52.3846,52.3423,52.3775,216900.0
2014-09-03 15:10:00,74.28,74.3,74.26,74.29,29700.0,52.3775,52.3916,52.3634,52.3846,29700.0
2014-09-03 15:20:00,74.29,74.31,74.26,74.29,134800.0,52.3846,52.3987,52.3634,52.3846,134800.0
2014-09-03 15:30:00,74.29,74.3,74.27,74.28,63400.0,52.3846,52.3916,52.3705,52.3775,63400.0
2014-09-03 15:40:00,74.27,74.29,74.21,74.23,173200.0,52.3705,52.3846,52.3282,52.3423,173200.0
2014-09-03 15:50:00,74.24,74.33,74.23,74.28,2294900.0,52.3493,52.4128,52.3423,52.3775,2294900.0
2014-09-04 09:30:00,74.25,74.26,74.03,74.04,365000.0,52.3564,52.3634,52.2012,52.2083,365000.0
2014-09-04 09:40:00,74.05,74.19,74.04,74.12,215600.0,52.2153,52.314,52.2083,52.2647,215600.0
2014-09-04 09:50:00,74.12,74.18,74.07,74.1,184500.0,52.2647,52.307,52.2294,52.2506,184500.0
2014-09-04 10:00:00,74.1,74.12,74.06,74.11,185100.0,52.2506,52.2647,52.2224,52.2576,185100.0
2014-09-04 10:10:00,74.12,74.18,74.1,74.12,133000.0,52.2647,52.307,52.2506,52.2647,133000.0
2014-09-04 10:20:00,74.12,74.13,74.1,74.11,155200.0,52.2647,52.2717,52.2506,52.2576,155200.0
2014-09-04 10:30:00,74.1,74.15,74.1,74.15,161700.0,52.2506,52.2858,52.2506,52.2858,161700.0
2014-09-04 10:40:00,74.15,74.23,74.13,74.23,49900.0,52.2858,52.3423,52.2717,52.3423,49900.0
2014-09-04 10:50:00,74.23,74.28,74.22,74.25,47500.0,52.3423,52.3775,52.3352,52.3564,47500.0
2014-09-04 11:00:00,74.26,74.35,74.26,74.34,134100.0,52.3634,52.4269,52.3634,52.4198,134100.0
2014-09-04 11:10:00,74.34,74.42,74.34,74.4,81400.0,52.4198,52.4762,52.4198,52.4621,81400.0
2014-09-04 11:20:00,74.4,74.43,74.39,74.4,325400.0,52.4621,52.4833,52.4551,52.4621,325400.0
2014-09-04 11:30:00,74.39,74.43,74.38,74.4,129300.0,52.4551,52.4833,52.448,52.4621,129300.0
2014-09-04 11:40:00,74.39,74.47,74.38,74.47,134600.0,52.4551,52.5115,52.448,52.5115,134600.0
2014-09-04 11:50:00,74.47,74.53,74.46,74.52,292500.0,52.5115,52.5538,52.5044,52.5467,292500.0
2014-09-04 12:00:00,74.51,74.54,74.49,74.49,171400.0,52.5397,52.5608,52.5256,52.5256,171400.0
2014-09-04 12:10:00,74.49,74.49,74.4,74.4,65000.0,52.5256,52.5256,52.4621,52.4621,65000.0
2014-09-04 12:20:00,74.41,74.43,74.4,74.4,55100.0,52.4692,52.4833,52.4621,52.4621,55100.0
2014-09-04 12:30:00,74.41,74.42,74.38,74.4,58900.0,52.4692,52.4762,52.448,52.4621,58900.0
2014-09-04 12:40:00,74.41,74.43,74.35,74.36,84000.0,52.4692,52.4833,52.4269,52.4339,84000.0
2014-09-04 12:50:00,74.36,74.39,74.36,74.36,23600.0,52.4339,52.4551,52.4339,52.4339,23600.0
2014-09-04 13:00:00,74.36,74.38,74.35,74.37,68500.0,52.4339,52.448,52.4269,52.441,68500.0
2014-09-04 13:10:00,74.37,74.37,74.36,74.36,45300.0,52.441,52.441,52.4339,52.4339,45300.0
2014-09-04 13:20:00,74.36,74.38,74.35,74.36,89200.0,52.4339,52.448,52.4269,52.4339,89200.0
2014-09-04 13:30:00,74.35,74.36,74.27,74.27,61600.0,52.4269,52.4339,52.3705,52.3705,61600.0
2014-09-04 13:40:00,74.27,74.29,74.24,74.24,38800.0,52.3705,52.3846,52.3493,52.3493,38800.0
2014-09-04 13:50:00,74.24,74.25,74.2,74.21,80100.0,52.3493,52.3564,52.3211,52.3282,80100.0
2014-09-04 14:00:00,74.21,74.27,74.2,74.22,90800.0,52.3282,52.3705,52.3211,52.3352,90800.0
2014-09-04 14:10:00,74.22,74.23,74.18,74.19,25300.0,52.3352,52.3423,52.307,52.314,25300.0
2014-09-04 14:20:00,74.18,74.2,74.13,74.15,79800.0,52.307,52.3211,52.2717,52.2858,79800.0
2014-09-04 14:30:00,74.15,74.15,74.07,74.08,93000.0,52.2858,52.2858,52.2294,52.2365,93000.0
2014-09-04 14:40:00,74.07,74.09,74.03,74.03,124100.0,52.2294,52.2435,52.2012,52.2012,124100.0
2014-09-04 14:50:00,74.03,74.12,74.0,74.03,273100.0,52.2012,52.2647,52.1801,52.2012,273100.0
2014-09-04 15:00:00,74.03,74.05,73.91,73.91,427800.0,52.2012,52.2153,52.1166,52.1166,427800.0
2014-09-04 15:10:00,73.91,73.93,73.85,73.88,253800.0,52.1166,52.1307,52.0743,52.0955,253800.0
2014-09-04 15:20:00,73.88,73.95,73.87,73.95,171700.0,52.0955,52.1448,52.0884,52.1448,171700.0
2014-09-04 15:30:00,73.95,73.95,73.85,73.9,360000.0,52.1448,52.1448,52.0743,52.1096,360000.0
2014-09-04 15:40:00,73.9,73.99,73.88,73.99,722400.0,52.1096,52.173,52.0955,52.173,722400.0
2014-09-04 15:50:00,73.98,74.11,73.97,74.11,2467500.0,52.166,52.2576,52.1589,52.2576,2467500.0
2014-09-05 09:30:00,74.15,74.36,74.11,74.34,487100.0,52.2858,52.4339,52.2576,52.4198,487100.0
2014-09-05 09:40:00,74.34,74.45,74.28,74.44,294000.0,52.4198,52.4974,52.3775,52.4903,294000.0
2014-09-05 09:50:00,74.44,74.63,74.44,74.62,941200.0,52.4903,52.6243,52.4903,52.6173,941200.0
2014-09-05 10:00:00,74.62,74.63,74.53,74.56,201500.0,52.6173,52.6243,52.5538,52.575,201500.0
2014-09-05 10:10:00,74.56,74.56,74.34,74.35,187900.0,52.575,52.575,52.4198,52.4269,187900.0
2014-09-05 10:20:00,74.35,74.39,74.3,74.32,143200.0,52.4269,52.4551,52.3916,52.4057,143200.0
2014-09-05 10:30:00,74.31,74.32,74.21,74.22,194400.0,52.3987,52.4057,52.3282,52.3352,194400.0
2014-09-05 10:40:00,74.21,74.34,74.19,74.25,197200.0,52.3282,52.4198,52.314,52.3564,197200.0
2014-09-05 10:50:00,74.23,74.29,74.2,74.2,68100.0,52.3423,52.3846,52.3211,52.3211,68100.0
2014-09-05 11:00:00,74.19,74.38,74.19,74.36,234000.0,52.314,52.448,52.314,52.4339,234000.0
2014-09-05 11:10:00,74.36,74.37,74.27,74.3,68000.0,52.4339,52.441,52.3705,52.3916,68000.0
2014-09-05 11:20:00,74.29,74.31,74.28,74.3,68700.0,52.3846,52.3987,52.3775,52.3916,68700.0
2014-09-05 11:30:00,74.31,74.33,74.28,74.31,109100.0,52.3987,52.4128,52.3775,52.3987,109100.0
2014-09-05 11:40:00,74.31,74.36,74.3,74.31,91000.0,52.3987,52.4339,52.3916,52.3987,91000.0
2014-09-05 11:50:00,74.31,74.4,74.31,74.36,33900.0,52.3987,52.4621,52.3987,52.4339,33900.0
2014-09-05 12:00:00,74.37,74.42,74.37,74.41,37900.0,52.441,52.4762,52.441,52.4692,37900.0
2014-09-05 12:10:00,74.41,74.51,74.41,74.5,103800.0,52.4692,52.5397,52.4692,52.5326,103800.0
2014-09-05 12:20:00,74.5,74.53,74.49,74.52,61100.0,52.5326,52.5538,52.5256,52.5467,61100.0
2014-09-05 12:30:00,74.51,74.56,74.49,74.5,101600.0,52.5397,52.575,52.5256,52.5326,101600.0
2014-09-05 12:40:00,74.5,74.56,74.5,74.55,36700.0,52.5326,52.575,52.5326,52.5679,36700.0
2014-09-05 12:50:00,74.54,74.54,74.48,74.5,20900.0,52.5608,52.5608,52.5185,52.5326,20900.0
2014-09-05 13:00:00,74.5,74.54,74.48,74.52,15800.0,52.5326,52.5608,52.5185,52.5467,15800.0
2014-09-05 13:10:00,74.52,74.53,74.5,74.52,20800.0,52.5467,52.5538,52.5326,52.5467,20800.0
2014-09-05 13:20:00,74.53,74.54,74.49,74.54,44600.0,52.5538,52.5608,52.5256,52.5608,44600.0
2014-09-05 13:30:00,74.54,74.54,74.5,74.54,31200.0,52.5608,52.5608,52.5326,52.5608,31200.0
2014-09-05 13:40:00,74.54,74.54,74.51,74.53,51500.0,52.5608,52.5608,52.5397,52.5538,51500.0
2014-09-05 13:50:00,74.53,74.55,74.52,74.55,33800.0,52.5538,52.5679,52.5467,52.5679,33800.0
2014-09-05 14:00:00,74.55,74.62,74.55,74.59,62200.0,52.5679,52.6173,52.5679,52.5961,62200.0
2014-09-05 14:10:00,74.59,74.63,74.58,74.58,53600.0,52.5961,52.6243,52.5891,52.5891,53600.0
2014-09-05 14:20:00,74.58,74.61,74.58,74.6,63300.0,52.5891,52.6102,52.5891,52.6032,63300.0
2014-09-05 14:30:00,74.6,74.6,74.53,74.53,49000.0,52.6032,52.6032,52.5538,52.5538,49000.0
2014-09-05 14:40:00,74.53,74.54,74.49,74.52,95500.0,52.5538,52.5608,52.5256,52.5467,95500.0
2014-09-05 14:50:00,74.51,74.53,74.48,74.52,72000.0,52.5397,52.5538,52.5185,52.5467,72000.0
2014-09-05 15:00:00,74.53,74.55,74.51,74.54,114100.0,52.5538,52.5679,52.5397,52.5608,114100.0
2014-09-05 15:10:00,74.53,74.55,74.53,74.55,78300.0,52.5538,52.5679,52.5538,52.5679,78300.0
2014-09-05 15:20:00,74.55,74.58,74.53,74.57,207300.0,52.5679,52.5891,52.5538,52.582,207300.0
2014-09-05 15:30:00,74.57,74.61,74.57,74.61,377000.0,52.582,52.6102,52.582,52.6102,377000.0
2014-09-05 15:40:00,74.61,74.78,74.61,74.77,1339300.0,52.6102,52.7301,52.6102,52.723,1339300.0
2014-09-05 15:50:00,74.77,74.88,74.77,74.86,4926900.0,52.723,52.8006,52.723,52.7865,4926900.0
2014-09-08 09:30:00,74.83,74.92,74.81,74.86,340500.0,52.7653,52.8288,52.7512,52.7865,340500.0
2014-09-08 09:40:00,74.86,74.88,74.79,74.86,161500.0,52.7865,52.8006,52.7371,52.7865,161500.0
2014-09-08 09:50:00,74.87,74.95,74.85,74.88,111600.0,52.7935,52.85,52.7794,52.8006,111600.0
2014-09-08 10:00:00,74.88,74.95,74.87,74.88,225700.0,52.8006,52.85,52.7935,52.8006,225700.0
2014-09-08 10:10:00,74.89,74.89,74.81,74.83,316300.0,52.8076,52.8076,52.7512,52.7653,316300.0
2014-09-08 10:20:00,74.84,74.86,74.78,74.8,153400.0,52.7724,52.7865,52.7301,52.7442,153400.0
2014-09-08 10:30:00,74.8,74.8,74.73,74.75,87900.0,52.7442,52.7442,52.6948,52.7089,87900.0
2014-09-08 10:40:00,74.75,74.82,74.75,74.76,126100.0,52.7089,52.7583,52.7089,52.716,126100.0
2014-09-08 10:50:00,74.75,74.88,74.73,74.85,175200.0,52.7089,52.8006,52.6948,52.7794,175200.0
2014-09-08 11:00:00,74.85,74.86,74.77,74.83,114800.0,52.7794,52.7865,52.723,52.7653,114800.0
2014-09-08 11:10:00,74.83,74.85,74.8,74.83,112700.0,52.7653,52.7794,52.7442,52.7653,112700.0
2014-09-08 11:20:00,74.83,74.86,74.79,74.84,82700.0,52.7653,52.7865,52.7371,52.7724,82700.0
2014-09-08 11:30:00,74.83,74.86,74.8,74.85,112700.0,52.7653,52.7865,52.7442,52.7794,112700.0
2014-09-08 11:40:00,74.84,74.84,74.8,74.81,132800.0,52.7724,52.7724,52.7442,52.7512,132800.0
2014-09-08 11:50:00,74.81,74.81,74.75,74.8,87300.0,52.7512,52.7512,52.7089,52.7442,87300.0
2014-09-08 12:00:00,74.8,74.82,74.76,74.8,97400.0,52.7442,52.7583,52.716,52.7442,97400.0
2014-09-08 12:10:00,74.8,74.81,74.75,74.77,201800.0,52.7442,52.7512,52.7089,52.723,201800.0
2014-09-08 12:20:00,74.76,74.82,74.76,74.82,45900.0,52.716,52.7583,52.716,52.7583,45900.0
2014-09-08 12:30:00,74.81,74.85,74.78,74.8,90500.0,52.7512,52.7794,52.7301,52.7442,90500.0
2014-09-08 12:40:00,74.8,74.84,74.77,74.8,75900.0,52.7442,52.7724,52.723,52.7442,75900.0
2014-09-08 12:50:00,74.8,74.83,74.78,74.8,75300.0,52.7442,52.7653,52.7301,52.7442,75300.0
2014-09-08 13:00:00,74.8,74.82,74.7,74.71,126700.0,52.7442,52.7583,52.6737,52.6807,126700.0
2014-09-08 13:10:00,74.72,74.74,74.59,74.59,176600.0,52.6878,52.7019,52.5961,52.5961,176600.0
2014-09-08 13:20:00,74.59,74.65,74.58,74.6,155600.0,52.5961,52.6384,52.5891,52.6032,155600.0
2014-09-08 13:30:00,74.6,74.62,74.56,74.61,84800.0,52.6032,52.6173,52.575,52.6102,84800.0
2014-09-08 13:40:00,74.62,74.62,74.54,74.56,63400.0,52.6173,52.6173,52.5608,52.575,63400.0
2014-09-08 13:50:00,74.56,74.59,74.52,74.59,68700.0,52.575,52.5961,52.5467,52.5961,68700.0
2014-09-08 14:00:00,74.59,74.59,74.52,74.56,252200.0,52.5961,52.5961,52.5467,52.575,252200.0
2014-09-08 14:10:00,74.56,74.63,74.56,74.63,94800.0,52.575,52.6243,52.575,52.6243,94800.0
2014-09-08 14:20:00,74.62,74.63,74.58,74.63,67600.0,52.6173,52.6243,52.5891,52.6243,67600.0
2014-09-08 14:30:00,74.63,74.65,74.59,74.61,91000.0,52.6243,52.6384,52.5961,52.6102,91000.0
2014-09-08 14:40:00,74.61,74.63,74.58,74.61,75900.0,52.6102,52.6243,52.5891,52.6102,75900.0
2014-09-08 14:50:00,74.62,74.63,74.61,74.62,27900.0,52.6173,52.6243,52.6102,52.6173,27900.0
2014-09-08 15:00:00,74.63,74.68,74.61,74.66,110500.0,52.6243,52.6596,52.6102,52.6455,110500.0
2014-09-08 15:10:00,74.66,74.69,74.64,74.67,121000.0,52.6455,52.6666,52.6314,52.6525,121000.0
2014-09-08 15:20:00,74.67,74.67,74.63,74.65,74200.0,52.6525,52.6525,52.6243,52.6384,74200.0
2014-09-08 15:30:00,74.65,74.71,74.63,74.7,207200.0,52.6384,52.6807,52.6243,52.6737,207200.0
2014-09-08 15:40:00,74.7,74.71,74.67,74.67,448900.0,52.6737,52.6807,52.6525,52.6525,448900.0
2014-09-08 15:50:00,74.67,74.74,74.67,74.7,1367400.0,52.6525,52.7019,52.6525,52.6737,1367400.0
2014-09-09 09:30:00,74.49,74.68,74.36,74.53,339700.0,52.5256,52.6596,52.4339,52.5538,339700.0
2014-09-09 09:40:00,74.52,74.54,74.43,74.48,124000.0,52.5467,52.5608,52.4833,52.5185,124000.0
2014-09-09 09:50:00,74.47,74.47,74.39,74.4,160600.0,52.5115,52.5115,52.4551,52.4621,160600.0
2014-09-09 10:00:00,74.4,74.49,74.31,74.46,171300.0,52.4621,52.5256,52.3987,52.5044,171300.0
2014-09-09 10:10:00,74.45,74.45,74.39,74.41,37500.0,52.4974,52.4974,52.4551,52.4692,37500.0
2014-09-09 10:20:00,74.41,74.45,74.35,74.43,117300.0,52.4692,52.4974,52.4269,52.4833,117300.0
2014-09-09 10:30:00,74.42,74.43,74.3,74.32,91700.0,52.4762,52.4833,52.3916,52.4057,91700.0
2014-09-09 10:40:00,74.31,74.35,74.28,74.29,156100.0,52.3987,52.4269,52.3775,52.3846,156100.0
2014-09-09 10:50:00,74.29,74.37,74.28,74.35,104000.0,52.3846,52.441,52.3775,52.4269,104000.0
2014-09-09 11:00:00,74.34,74.44,74.32,74.43,102500.0,52.4198,52.4903,52.4057,52.4833,102500.0
2014-09-09 11:10:00,74.43,74.47,74.42,74.46,63800.0,52.4833,52.5115,52.4762,52.5044,63800.0
2014-09-09 11:20:00,74.46,74.46,74.41,74.43,46100.0,52.5044,52.5044,52.4692,52.4833,46100.0
2014-09-09 11:30:00,74.43,74.45,74.4,74.4,74100.0,52.4833,52.4974,52.4621,52.4621,74100.0
2014-09-09 11:40:00,74.4,74.4,74.34,74.39,42300.0,52.4621,52.4621,52.4198,52.4551,42300.0
2014-09-09 11:50:00,74.38,74.38,74.3,74.37,101100.0,52.448,52.448,52.3916,52.441,101100.0
2014-09-09 12:00:00,74.37,74.37,74.3,74.35,119700.0,52.441,52.441,52.3916,52.4269,119700.0
2014-09-09 12:10:00,74.35,74.4,74.34,74.38,139000.0,52.4269,52.4621,52.4198,52.448,139000.0
2014-09-09 12:20:00,74.37,74.43,74.37,74.41,81300.0,52.441,52.4833,52.441,52.4692,81300.0
2014-09-09 12:30:00,74.41,74.42,74.34,74.34,42300.0,52.4692,52.4762,52.4198,52.4198,42300.0
2014-09-09 12:40:00,74.34,74.36,74.31,74.31,8400.0,52.4198,52.4339,52.3987,52.3987,8400.0
2014-09-09 12:50:00,74.32,74.34,74.28,74.28,36300.0,52.4057,52.4198,52.3775,52.3775,36300.0
2014-09-09 13:00:00,74.28,74.3,74.22,74.22,98400.0,52.3775,52.3916,52.3352,52.3352,98400.0
2014-09-09 13:10:00,74.22,74.26,74.2,74.2,101900.0,52.3352,52.3634,52.3211,52.3211,101900.0
2014-09-09 13:20:00,74.2,74.2,74.15,74.2,151100.0,52.3211,52.3211,52.2858,52.3211,151100.0
2014-09-09 13:30:00,74.2,74.26,74.2,74.22,86000.0,52.3211,52.3634,52.3211,52.3352,86000.0
2014-09-09 13:40:00,74.23,74.33,74.21,74.33,134800.0,52.3423,52.4128,52.3282,52.4128,134800.0
2014-09-09 13:50:00,74.32,74.35,74.3,74.34,55400.0,52.4057,52.4269,52.3916,52.4198,55400.0
2014-09-09 14:00:00,74.35,74.36,74.28,74.3,179600.0,52.4269,52.4339,52.3775,52.3916,179600.0
2014-09-09 14:10:00,74.29,74.29,74.26,74.28,127800.0,52.3846,52.3846,52.3634,52.3775,127800.0
2014-09-09 14:20:00,74.27,74.28,74.22,74.25,65500.0,52.3705,52.3775,52.3352,52.3564,65500.0
2014-09-09 14:30:00,74.24,74.32,74.21,74.32,367300.0,52.3493,52.4057,52.3282,52.4057,367300.0
2014-09-09 14:40:00,74.33,74.35,74.29,74.29,128300.0,52.4128,52.4269,52.3846,52.3846,128300.0
2014-09-09 14:50:00,74.3,74.34,74.3,74.33,83000.0,52.3916,52.4198,52.3916,52.4128,83000.0
2014-09-09 15:00:00,74.32,74.34,74.23,74.24,159400.0,52.4057,52.4198,52.3423,52.3493,159400.0
2014-09-09 15:10:00,74.24,74.28,74.18,74.19,239600.0,52.3493,52.3775,52.307,52.314,239600.0
2014-09-09 15:20:00,74.19,74.26,74.15,74.26,235500.0,52.314,52.3634,52.2858,52.3634,235500.0
2014-09-09 15:30:00,74.26,74.32,74.25,74.31,446600.0,52.3634,52.4057,52.3564,52.3987,446600.0
2014-09-09 15:40:00,74.32,74.32,74.26,74.3,589900.0,52.4057,52.4057,52.3634,52.3916,589900.0
2014-09-09 15:50:00,74.3,74.32,74.27,74.31,1095100.0,52.3916,52.4057,52.3705,52.3987,1095100.0
2014-09-10 09:30:00,74.02,74.07,73.6,73.64,1029900.0,52.1942,52.2294,51.898,51.9262,1029900.0
2014-09-10 09:40:00,73.64,73.84,73.63,73.81,344300.0,51.9262,52.0673,51.9192,52.0461,344300.0
2014-09-10 09:50:00,73.81,73.81,73.69,73.76,427900.0,52.0461,52.0461,51.9615,52.0108,427900.0
2014-09-10 10:00:00,73.76,73.8,73.64,73.71,908200.0,52.0108,52.039,51.9262,51.9756,908200.0
2014-09-10 10:10:00,73.72,73.73,73.48,73.49,358800.0,51.9826,51.9897,51.8134,51.8205,358800.0
2014-09-10 10:20:00,73.49,73.59,73.4,73.59,549200.0,51.8205,51.891,51.757,51.891,549200.0
2014-09-10 10:30:00,73.58,73.58,73.36,73.37,228800.0,51.8839,51.8839,51.7288,51.7358,228800.0
2014-09-10 10:40:00,73.36,73.52,73.36,73.44,211700.0,51.7288,51.8416,51.7288,51.7852,211700.0
2014-09-10 10:50:00,73.44,73.47,73.34,73.37,237000.0,51.7852,51.8064,51.7147,51.7358,237000.0
2014-09-10 11:00:00,73.37,73.39,73.31,73.32,99000.0,51.7358,51.7499,51.6935,51.7006,99000.0
2014-09-10 11:10:00,73.32,73.46,73.28,73.44,207300.0,51.7006,51.7993,51.6724,51.7852,207300.0
2014-09-10 11:20:00,73.44,73.45,73.39,73.41,127300.0,51.7852,51.7922,51.7499,51.764,127300.0
2014-09-10 11:30:00,73.41,73.46,73.36,73.46,167900.0,51.764,51.7993,51.7288,51.7993,167900.0
2014-09-10 11:40:00,73.45,73.45,73.37,73.38,171400.0,51.7922,51.7922,51.7358,51.7429,171400.0
2014-09-10 11:50:00,73.38,73.46,73.37,73.41,115400.0,51.7429,51.7993,51.7358,51.764,115400.0
2014-09-10 12:00:00,73.41,73.41,73.36,73.37,45500.0,51.764,51.764,51.7288,51.7358,45500.0
2014-09-10 12:10:00,73.38,73.44,73.38,73.42,75400.0,51.7429,51.7852,51.7429,51.7711,75400.0
2014-09-10 12:20:00,73.42,73.51,73.4,73.5,325100.0,51.7711,51.8346,51.757,51.8275,325100.0
2014-09-10 12:30:00,73.51,73.53,73.46,73.48,235300.0,51.8346,51.8487,51.7993,51.8134,235300.0
2014-09-10 12:40:00,73.49,73.5,73.45,73.5,162000.0,51.8205,51.8275,51.7922,51.8275,162000.0
2014-09-10 12:50:00,73.49,73.49,73.44,73.45,160900.0,51.8205,51.8205,51.7852,51.7922,160900.0
2014-09-10 13:00:00,73.46,73.55,73.45,73.55,100400.0,51.7993,51.8628,51.7922,51.8628,100400.0
2014-09-10 13:10:00,73.55,73.61,73.53,73.59,450500.0,51.8628,51.9051,51.8487,51.891,450500.0
2014-09-10 13:20:00,73.59,73.59,73.52,73.57,108200.0,51.891,51.891,51.8416,51.8769,108200.0
2014-09-10 13:30:00,73.57,73.59,73.48,73.48,343500.0,51.8769,51.891,51.8134,51.8134,343500.0
2014-09-10 13:40:00,73.48,73.53,73.47,73.52,111600.0,51.8134,51.8487,51.8064,51.8416,111600.0
2014-09-10 13:50:00,73.53,73.54,73.48,73.5,55400.0,51.8487,51.8557,51.8134,51.8275,55400.0
2014-09-10 14:00:00,73.5,73.55,73.42,73.42,194900.0,51.8275,51.8628,51.7711,51.7711,194900.0
2014-09-10 14:10:00,73.43,73.45,73.4,73.4,75200.0,51.7781,51.7922,51.757,51.757,75200.0
2014-09-10 14:20:00,73.4,73.43,73.39,73.41,129500.0,51.757,51.7781,51.7499,51.764,129500.0
2014-09-10 14:30:00,73.4,73.42,73.32,73.33,83300.0,51.757,51.7711,51.7006,51.7076,83300.0
2014-09-10 14:40:00,73.31,73.32,73.25,73.25,106200.0,51.6935,51.7006,51.6512,51.6512,106200.0
2014-09-10 14:50:00,73.25,73.29,73.19,73.23,319900.0,51.6512,51.6794,51.6089,51.6371,319900.0
2014-09-10 15:00:00,73.22,73.34,73.22,73.34,165900.0,51.6301,51.7147,51.6301,51.7147,165900.0
2014-09-10 15:10:00,73.35,73.35,73.25,73.28,228900.0,51.7217,51.7217,51.6512,51.6724,228900.0
2014-09-10 15:20:00,73.29,73.32,73.27,73.31,278400.0,51.6794,51.7006,51.6653,51.6935,278400.0
2014-09-10 15:30:00,73.31,73.31,73.23,73.23,307600.0,51.6935,51.6935,51.6371,51.6371,307600.0
2014-09-10 15:40:00,73.23,73.26,73.19,73.26,482500.0,51.6371,51.6583,51.6089,51.6583,482500.0
2014-09-10 15:50:00,73.25,73.31,73.25,73.25,1547600.0,51.6512,51.6935,51.6512,51.6512,1547600.0
2014-09-11 09:30:00,73.21,73.47,73.12,73.34,399000.0,51.623,51.8064,51.5596,51.7147,399000.0
2014-09-11 09:40:00,73.35,73.36,73.25,73.29,164100.0,51.7217,51.7288,51.6512,51.6794,164100.0
2014-09-11 09:50:00,73.29,73.3,73.13,73.21,257400.0,51.6794,51.6865,51.5666,51.623,257400.0
2014-09-11 10:00:00,73.2,73.2,73.1,73.1,133600.0,51.616,51.616,51.5455,51.5455,133600.0
2014-09-11 10:10:00,73.08,73.14,73.03,73.14,391300.0,51.5313,51.5737,51.4961,51.5737,391300.0
2014-09-11 10:20:00,73.14,73.14,73.06,73.07,126500.0,51.5737,51.5737,51.5172,51.5243,126500.0
2014-09-11 10:30:00,73.06,73.08,73.01,73.06,116500.0,51.5172,51.5313,51.482,51.5172,116500.0
2014-09-11 10:40:00,73.04,73.1,72.99,73.09,208800.0,51.5031,51.5455,51.4679,51.5384,208800.0
2014-09-11 10:50:00,73.09,73.17,73.06,73.17,108200.0,51.5384,51.5948,51.5172,51.5948,108200.0
2014-09-11 11:00:00,73.17,73.25,73.17,73.22,137600.0,51.5948,51.6512,51.5948,51.6301,137600.0
2014-09-11 11:10:00,73.21,73.31,73.2,73.3,163000.0,51.623,51.6935,51.616,51.6865,163000.0
2014-09-11 11:20:00,73.3,73.31,73.24,73.24,324100.0,51.6865,51.6935,51.6442,51.6442,324100.0
2014-09-11 11:30:00,73.25,73.39,73.24,73.35,380700.0,51.6512,51.7499,51.6442,51.7217,380700.0
2014-09-11 11:40:00,73.36,73.36,73.31,73.34,149100.0,51.7288,51.7288,51.6935,51.7147,149100.0
2014-09-11 11:50:00,73.34,73.39,73.32,73.36,87300.0,51.7147,51.7499,51.7006,51.7288,87300.0
2014-09-11 12:00:00,73.36,73.4,73.33,73.35,74800.0,51.7288,51.757,51.7076,51.7217,74800.0
2014-09-11 12:10:00,73.34,73.38,73.31,73.35,31000.0,51.7147,51.7429,51.6935,51.7217,31000.0
2014-09-11 12:20:00,73.35,73.45,73.35,73.45,81200.0,51.7217,51.7922,51.7217,51.7922,81200.0
2014-09-11 12:30:00,73.46,73.46,73.36,73.36,29000.0,51.7993,51.7993,51.7288,51.7288,29000.0
2014-09-11 12:40:00,73.37,73.39,73.35,73.37,15300.0,51.7358,51.7499,51.7217,51.7358,15300.0
2014-09-11 12:50:00,73.36,73.4,73.35,73.4,103800.0,51.7288,51.757,51.7217,51.757,103800.0
2014-09-11 13:00:00,73.4,73.46,73.39,73.45,141100.0,51.757,51.7993,51.7499,51.7922,141100.0
2014-09-11 13:10:00,73.45,73.46,73.38,73.38,65900.0,51.7922,51.7993,51.7429,51.7429,65900.0
2014-09-11 13:20:00,73.38,73.41,73.29,73.33,73800.0,51.7429,51.764,51.6794,51.7076,73800.0
2014-09-11 13:30:00,73.32,73.38,73.32,73.38,41400.0,51.7006,51.7429,51.7006,51.7429,41400.0
2014-09-11 13:40:00,73.37,73.38,73.35,73.35,33900.0,51.7358,51.7429,51.7217,51.7217,33900.0
2014-09-11 13:50:00,73.35,73.39,73.33,73.36,33000.0,51.7217,51.7499,51.7076,51.7288,33000.0
2014-09-11 14:00:00,73.36,73.43,73.36,73.42,49000.0,51.7288,51.7781,51.7288,51.7711,49000.0
2014-09-11 14:10:00,73.41,73.43,73.39,73.42,40100.0,51.764,51.7781,51.7499,51.7711,40100.0
2014-09-11 14:20:00,73.41,73.41,73.35,73.37,242600.0,51.764,51.764,51.7217,51.7358,242600.0
2014-09-11 14:30:00,73.38,73.39,73.31,73.31,96500.0,51.7429,51.7499,51.6935,51.6935,96500.0
2014-09-11 14:40:00,73.32,73.34,73.3,73.3,43700.0,51.7006,51.7147,51.6865,51.6865,43700.0
2014-09-11 14:50:00,73.29,73.3,73.27,73.27,39200.0,51.6794,51.6865,51.6653,51.6653,39200.0
2014-09-11 15:00:00,73.28,73.28,73.21,73.22,85500.0,51.6724,51.6724,51.623,51.6301,85500.0
2014-09-11 15:10:00,73.22,73.27,73.21,73.25,72000.0,51.6301,51.6653,51.623,51.6512,72000.0
2014-09-11 15:20:00,73.25,73.29,73.25,73.27,79100.0,51.6512,51.6794,51.6512,51.6653,79100.0
2014-09-11 15:30:00,73.28,73.3,73.24,73.26,98200.0,51.6724,51.6865,51.6442,51.6583,98200.0
2014-09-11 15:40:00,73.27,73.32,73.25,73.31,114800.0,51.6653,51.7006,51.6512,51.6935,114800.0
2014-09-11 15:50:00,73.32,73.39,73.31,73.36,1206400.0,51.7006,51.7499,51.6935,51.7288,1206400.0
2014-09-12 09:30:00,72.92,72.96,72.57,72.58,1108900.0,51.4185,51.4467,51.1717,51.1788,1108900.0
2014-09-12 09:40:00,72.58,72.66,72.55,72.64,789900.0,51.1788,51.2352,51.1576,51.2211,789900.0
2014-09-12 09:50:00,72.64,72.65,72.49,72.49,968100.0,51.2211,51.2281,51.1153,51.1153,968100.0
2014-09-12 10:00:00,72.49,72.5,72.2,72.21,870400.0,51.1153,51.1224,50.9108,50.9179,870400.0
2014-09-12 10:10:00,72.21,72.27,72.1,72.25,1634100.0,50.9179,50.9602,50.8403,50.9461,1634100.0
2014-09-12 10:20:00,72.24,72.27,72.19,72.25,566900.0,50.939,50.9602,50.9038,50.9461,566900.0
2014-09-12 10:30:00,72.24,72.25,72.09,72.11,370300.0,50.939,50.9461,50.8333,50.8474,370300.0
2014-09-12 10:40:00,72.1,72.16,72.08,72.12,458600.0,50.8403,50.8826,50.8262,50.8544,458600.0
2014-09-12 10:50:00,72.11,72.13,72.03,72.08,410300.0,50.8474,50.8615,50.791,50.8262,410300.0
2014-09-12 11:00:00,72.08,72.18,72.07,72.11,689100.0,50.8262,50.8967,50.8192,50.8474,689100.0
2014-09-12 11:10:00,72.11,72.12,72.06,72.09,409300.0,50.8474,50.8544,50.8121,50.8333,409300.0
2014-09-12 11:20:00,72.09,72.1,72.04,72.1,397500.0,50.8333,50.8403,50.798,50.8403,397500.0
2014-09-12 11:30:00,72.09,72.09,72.01,72.01,216500.0,50.8333,50.8333,50.7769,50.7769,216500.0
2014-09-12 11:40:00,72.01,72.04,71.91,71.91,234800.0,50.7769,50.798,50.7063,50.7063,234800.0
2014-09-12 11:50:00,71.91,71.92,71.88,71.92,442300.0,50.7063,50.7134,50.6852,50.7134,442300.0
2014-09-12 12:00:00,71.91,72.01,71.91,71.99,551300.0,50.7063,50.7769,50.7063,50.7628,551300.0
2014-09-12 12:10:00,71.99,71.99,71.92,71.94,233700.0,50.7628,50.7628,50.7134,50.7275,233700.0
2014-09-12 12:20:00,71.93,71.94,71.9,71.93,175700.0,50.7204,50.7275,50.6993,50.7204,175700.0
2014-09-12 12:30:00,71.94,71.94,71.77,71.77,253000.0,50.7275,50.7275,50.6076,50.6076,253000.0
2014-09-12 12:40:00,71.78,71.82,71.74,71.74,388000.0,50.6147,50.6429,50.5865,50.5865,388000.0
2014-09-12 12:50:00,71.74,71.75,71.57,71.64,541600.0,50.5865,50.5935,50.4666,50.516,541600.0
2014-09-12 13:00:00,71.63,71.67,71.45,71.47,438700.0,50.5089,50.5371,50.382,50.3961,438700.0
2014-09-12 13:10:00,71.47,71.49,71.28,71.28,881800.0,50.3961,50.4102,50.2621,50.2621,881800.0
2014-09-12 13:20:00,71.29,71.4,71.27,71.35,916000.0,50.2692,50.3467,50.2551,50.3115,916000.0
2014-09-12 13:30:00,71.36,71.36,71.22,71.22,236600.0,50.3185,50.3185,50.2198,50.2198,236600.0
2014-09-12 13:40:00,71.22,71.31,71.21,71.3,751500.0,50.2198,50.2833,50.2127,50.2762,751500.0
2014-09-12 13:50:00,71.29,71.3,71.14,71.14,582900.0,50.2692,50.2762,50.1634,50.1634,582900.0
2014-09-12 14:00:00,71.14,71.24,71.12,71.24,369100.0,50.1634,50.2339,50.1493,50.2339,369100.0
2014-09-12 14:10:00,71.24,71.3,71.24,71.28,380700.0,50.2339,50.2762,50.2339,50.2621,380700.0
2014-09-12 14:20:00,71.28,71.29,71.04,71.05,306600.0,50.2621,50.2692,50.0929,50.0999,306600.0
2014-09-12 14:30:00,71.04,71.07,70.97,70.97,358000.0,50.0929,50.114,50.0435,50.0435,358000.0
2014-09-12 14:40:00,70.97,70.99,70.87,70.98,411900.0,50.0435,50.0576,49.973,50.0506,411900.0
2014-09-12 14:50:00,70.99,71.0,70.91,70.91,403300.0,50.0576,50.0647,50.0012,50.0012,403300.0
2014-09-12 15:00:00,70.91,70.99,70.87,70.97,547700.0,50.0012,50.0576,49.973,50.0435,547700.0
2014-09-12 15:10:00,70.97,71.2,70.97,71.2,704900.0,50.0435,50.2057,50.0435,50.2057,704900.0
2014-09-12 15:20:00,71.2,71.34,71.2,71.2,932600.0,50.2057,50.3044,50.2057,50.2057,932600.0
2014-09-12 15:30:00,71.21,71.3,71.19,71.29,663100.0,50.2127,50.2762,50.1986,50.2692,663100.0
2014-09-12 15:40:00,71.3,71.3,71.12,71.14,735300.0,50.2762,50.2762,50.1493,50.1634,735300.0
2014-09-12 15:50:00,71.14,71.24,71.13,71.23,2470600.0,50.1634,50.2339,50.1563,50.2268,2470600.0
2014-09-15 09:30:00,71.28,71.55,71.1,71.55,886900.0,50.2621,50.4525,50.1352,50.4525,886900.0
2014-09-15 09:40:00,71.55,71.56,71.18,71.22,480800.0,50.4525,50.4595,50.1916,50.2198,480800.0
2014-09-15 09:50:00,71.23,71.29,71.17,71.25,259200.0,50.2268,50.2692,50.1845,50.2409,259200.0
2014-09-15 10:00:00,71.24,71.34,71.18,71.25,268800.0,50.2339,50.3044,50.1916,50.2409,268800.0
2014-09-15 10:10:00,71.25,71.37,71.22,71.34,169800.0,50.2409,50.3256,50.2198,50.3044,169800.0
2014-09-15 10:20:00,71.34,71.34,71.19,71.27,194100.0,50.3044,50.3044,50.1986,50.2551,194100.0
2014-09-15 10:30:00,71.26,71.29,71.12,71.16,137500.0,50.248,50.2692,50.1493,50.1775,137500.0
2014-09-15 10:40:00,71.16,71.21,71.06,71.13,129600.0,50.1775,50.2127,50.107,50.1563,129600.0
2014-09-15 10:50:00,71.12,71.18,71.1,71.17,169200.0,50.1493,50.1916,50.1352,50.1845,169200.0
2014-09-15 11:00:00,71.16,71.16,71.06,71.11,129400.0,50.1775,50.1775,50.107,50.1422,129400.0
2014-09-15 11:10:00,71.11,71.13,70.98,70.98,131600.0,50.1422,50.1563,50.0506,50.0506,131600.0
2014-09-15 11:20:00,70.99,70.99,70.88,70.91,232400.0,50.0576,50.0576,49.98,50.0012,232400.0
2014-09-15 11:30:00,70.9,70.98,70.89,70.95,184100.0,49.9942,50.0506,49.9871,50.0294,184100.0
2014-09-15 11:40:00,70.95,70.95,70.79,70.82,153000.0,50.0294,50.0294,49.9166,49.9377,153000.0
2014-09-15 11:50:00,70.81,70.82,70.71,70.72,146600.0,49.9307,49.9377,49.8602,49.8672,146600.0
2014-09-15 12:00:00,70.71,70.74,70.66,70.73,212500.0,49.8602,49.8813,49.8249,49.8743,212500.0
2014-09-15 12:10:00,70.73,70.76,70.69,70.72,187900.0,49.8743,49.8954,49.8461,49.8672,187900.0
2014-09-15 12:20:00,70.72,70.81,70.68,70.77,140500.0,49.8672,49.9307,49.839,49.9025,140500.0
2014-09-15 12:30:00,70.77,70.78,70.72,70.73,83500.0,49.9025,49.9095,49.8672,49.8743,83500.0
2014-09-15 12:40:00,70.73,70.82,70.7,70.82,144600.0,49.8743,49.9377,49.8531,49.9377,144600.0
2014-09-15 12:50:00,70.82,70.88,70.82,70.87,99800.0,49.9377,49.98,49.9377,49.973,99800.0
2014-09-15 13:00:00,70.87,71.0,70.87,70.98,229200.0,49.973,50.0647,49.973,50.0506,229200.0
2014-09-15 13:10:00,70.99,71.03,70.95,71.02,207500.0,50.0576,50.0858,50.0294,50.0788,207500.0
2014-09-15 13:20:00,71.02,71.06,71.0,71.03,328300.0,50.0788,50.107,50.0647,50.0858,328300.0
2014-09-15 13:30:00,71.03,71.05,71.0,71.03,235400.0,50.0858,50.0999,50.0647,50.0858,235400.0
2014-09-15 13:40:00,71.03,71.06,71.02,71.02,258400.0,50.0858,50.107,50.0788,50.0788,258400.0
2014-09-15 13:50:00,71.03,71.03,70.96,70.98,299300.0,50.0858,50.0858,50.0365,50.0506,299300.0
2014-09-15 14:00:00,70.98,71.05,70.94,71.05,155500.0,50.0506,50.0999,50.0224,50.0999,155500.0
2014-09-15 14:10:00,71.05,71.05,71.0,71.01,87000.0,50.0999,50.0999,50.0647,50.0717,87000.0
2014-09-15 14:20:00,71.01,71.08,70.99,71.06,193600.0,50.0717,50.1211,50.0576,50.107,193600.0
2014-09-15 14:30:00,71.07,71.13,71.06,71.11,102100.0,50.114,50.1563,50.107,50.1422,102100.0
2014-09-15 14:40:00,71.11,71.11,71.01,71.02,143300.0,50.1422,50.1422,50.0717,50.0788,143300.0
2014-09-15 14:50:00,71.02,71.02,70.95,70.96,79500.0,50.0788,50.0788,50.0294,50.0365,79500.0
2014-09-15 15:00:00,70.95,70.98,70.94,70.97,161000.0,50.0294,50.0506,50.0224,50.0435,161000.0
2014-09-15 15:10:00,70.96,70.99,70.93,70.98,306100.0,50.0365,50.0576,50.0153,50.0506,306100.0
2014-09-15 15:20:00,70.98,70.98,70.95,70.98,87600.0,50.0506,50.0506,50.0294,50.0506,87600.0
2014-09-15 15:30:00,70.98,70.99,70.94,70.96,126900.0,50.0506,50.0576,50.0224,50.0365,126900.0
2014-09-15 15:40:00,70.97,70.97,70.95,70.95,314300.0,50.0435,50.0435,50.0294,50.0294,314300.0
2014-09-15 15:50:00,70.95,70.96,70.93,70.95,795800.0,50.0294,50.0365,50.0153,50.0294,795800.0
2014-09-16 09:30:00,70.96,71.22,70.92,70.97,496000.0,50.0365,50.2198,50.0083,50.0435,496000.0
2014-09-16 09:40:00,70.97,71.2,70.97,71.1,430000.0,50.0435,50.2057,50.0435,50.1352,430000.0
2014-09-16 09:50:00,71.1,71.26,71.1,71.21,221400.0,50.1352,50.248,50.1352,50.2127,221400.0
2014-09-16 10:00:00,71.2,71.25,71.15,71.2,98500.0,50.2057,50.2409,50.1704,50.2057,98500.0
2014-09-16 10:10:00,71.2,71.34,71.19,71.26,261900.0,50.2057,50.3044,50.1986,50.248,261900.0
2014-09-16 10:20:00,71.26,71.27,71.15,71.18,158600.0,50.248,50.2551,50.1704,50.1916,158600.0
2014-09-16 10:30:00,71.18,71.19,71.06,71.17,130900.0,50.1916,50.1986,50.107,50.1845,130900.0
2014-09-16 10:40:00,71.17,71.22,71.12,71.22,66100.0,50.1845,50.2198,50.1493,50.2198,66100.0
2014-09-16 10:50:00,71.21,71.22,71.07,71.08,216000.0,50.2127,50.2198,50.114,50.1211,216000.0
2014-09-16 11:00:00,71.08,71.08,71.0,71.03,130600.0,50.1211,50.1211,50.0647,50.0858,130600.0
2014-09-16 11:10:00,71.04,71.07,70.96,70.97,98100.0,50.0929,50.114,50.0365,50.0435,98100.0
2014-09-16 11:20:00,70.98,71.22,70.97,71.22,425100.0,50.0506,50.2198,50.0435,50.2198,425100.0
2014-09-16 11:30:00,71.22,71.29,71.2,71.28,459900.0,50.2198,50.2692,50.2057,50.2621,459900.0
2014-09-16 11:40:00,71.29,71.41,71.28,71.41,435000.0,50.2692,50.3538,50.2621,50.3538,435000.0
2014-09-16 11:50:00,71.4,71.6,71.39,71.44,756400.0,50.3467,50.4877,50.3397,50.3749,756400.0
2014-09-16 12:00:00,71.45,71.48,71.41,71.41,636200.0,50.382,50.4031,50.3538,50.3538,636200.0
2014-09-16 12:10:00,71.42,71.49,71.41,71.47,295100.0,50.3608,50.4102,50.3538,50.3961,295100.0
2014-09-16 12:20:00,71.48,71.6,71.48,71.54,416300.0,50.4031,50.4877,50.4031,50.4454,416300.0
2014-09-16 12:30:00,71.54,71.57,71.51,71.54,194000.0,50.4454,50.4666,50.4243,50.4454,194000.0
2014-09-16 12:40:00,71.54,71.55,71.44,71.45,93400.0,50.4454,50.4525,50.3749,50.382,93400.0
2014-09-16 12:50:00,71.45,71.48,71.42,71.47,159400.0,50.382,50.4031,50.3608,50.3961,159400.0
2014-09-16 13:00:00,71.47,71.52,71.42,71.5,158800.0,50.3961,50.4313,50.3608,50.4172,158800.0
2014-09-16 13:10:00,71.5,71.54,71.46,71.53,159400.0,50.4172,50.4454,50.389,50.4384,159400.0
2014-09-16 13:20:00,71.53,71.57,71.49,71.56,130300.0,50.4384,50.4666,50.4102,50.4595,130300.0
2014-09-16 13:30:00,71.56,71.64,71.55,71.64,101600.0,50.4595,50.516,50.4525,50.516,101600.0
2014-09-16 13:40:00,71.64,71.7,71.6,71.6,257800.0,50.516,50.5583,50.4877,50.4877,257800.0
2014-09-16 13:50:00,71.61,71.61,71.56,71.59,101100.0,50.4948,50.4948,50.4595,50.4807,101100.0
2014-09-16 14:00:00,71.59,71.59,71.54,71.56,104500.0,50.4807,50.4807,50.4454,50.4595,104500.0
2014-09-16 14:10:00,71.56,71.63,71.56,71.61,150800.0,50.4595,50.5089,50.4595,50.4948,150800.0
2014-09-16 14:20:00,71.61,71.67,71.59,71.65,57100.0,50.4948,50.5371,50.4807,50.523,57100.0
2014-09-16 14:30:00,71.66,71.68,71.59,71.6,85600.0,50.5301,50.5442,50.4807,50.4877,85600.0
2014-09-16 14:40:00,71.6,71.6,71.54,71.55,178400.0,50.4877,50.4877,50.4454,50.4525,178400.0
2014-09-16 14:50:00,71.55,71.55,71.49,71.51,196000.0,50.4525,50.4525,50.4102,50.4243,196000.0
2014-09-16 15:00:00,71.5,71.62,71.5,71.62,538800.0,50.4172,50.5019,50.4172,50.5019,538800.0
2014-09-16 15:10:00,71.62,71.62,71.54,71.58,91400.0,50.5019,50.5019,50.4454,50.4736,91400.0
2014-09-16 15:20:00,71.58,71.59,71.53,71.53,197000.0,50.4736,50.4807,50.4384,50.4384,197000.0
2014-09-16 15:30:00,71.53,71.55,71.46,71.47,237800.0,50.4384,50.4525,50.389,50.3961,237800.0
2014-09-16 15:40:00,71.47,71.54,71.43,71.51,446100.0,50.3961,50.4454,50.3679,50.4243,446100.0
2014-09-16 15:50:00,71.51,71.55,71.48,71.49,1141500.0,50.4243,50.4525,50.4031,50.4102,1141500.0
2014-09-17 09:30:00,71.74,72.1,71.61,72.06,532000.0,50.5865,50.8403,50.4948,50.8121,532000.0
2014-09-17 09:40:00,72.06,72.06,71.76,71.79,302200.0,50.8121,50.8121,50.6006,50.6217,302200.0
2014-09-17 09:50:00,71.78,71.84,71.73,71.74,102300.0,50.6147,50.657,50.5794,50.5865,102300.0
2014-09-17 10:00:00,71.73,71.8,71.67,71.69,194800.0,50.5794,50.6288,50.5371,50.5512,194800.0
2014-09-17 10:10:00,71.68,71.68,71.53,71.65,242400.0,50.5442,50.5442,50.4384,50.523,242400.0
2014-09-17 10:20:00,71.66,71.67,71.61,71.65,186100.0,50.5301,50.5371,50.4948,50.523,186100.0
2014-09-17 10:30:00,71.65,71.65,71.53,71.54,161300.0,50.523,50.523,50.4384,50.4454,161300.0
2014-09-17 10:40:00,71.54,71.63,71.54,71.61,110000.0,50.4454,50.5089,50.4454,50.4948,110000.0
2014-09-17 10:50:00,71.62,71.71,71.58,71.71,228100.0,50.5019,50.5653,50.4736,50.5653,228100.0
2014-09-17 11:00:00,71.71,71.73,71.64,71.65,81700.0,50.5653,50.5794,50.516,50.523,81700.0
2014-09-17 11:10:00,71.65,71.7,71.64,71.68,37700.0,50.523,50.5583,50.516,50.5442,37700.0
2014-09-17 11:20:00,71.69,71.74,71.68,71.74,90400.0,50.5512,50.5865,50.5442,50.5865,90400.0
2014-09-17 11:30:00,71.74,71.74,71.67,71.67,155000.0,50.5865,50.5865,50.5371,50.5371,155000.0
2014-09-17 11:40:00,71.67,71.7,71.67,71.7,59500.0,50.5371,50.5583,50.5371,50.5583,59500.0
2014-09-17 11:50:00,71.7,71.7,71.67,71.67,39800.0,50.5583,50.5583,50.5371,50.5371,39800.0
2014-09-17 12:00:00,71.67,71.69,71.66,71.67,91400.0,50.5371,50.5512,50.5301,50.5371,91400.0
2014-09-17 12:10:00,71.67,71.69,71.62,71.63,104400.0,50.5371,50.5512,50.5019,50.5089,104400.0
2014-09-17 12:20:00,71.63,71.64,71.57,71.63,150700.0,50.5089,50.516,50.4666,50.5089,150700.0
2014-09-17 12:30:00,71.62,71.64,71.59,71.63,74800.0,50.5019,50.516,50.4807,50.5089,74800.0
2014-09-17 12:40:00,71.63,71.67,71.61,71.61,152300.0,50.5089,50.5371,50.4948,50.4948,152300.0
2014-09-17 12:50:00,71.61,71.66,71.6,71.65,47500.0,50.4948,50.5301,50.4877,50.523,47500.0
2014-09-17 13:00:00,71.65,71.66,71.6,71.63,132000.0,50.523,50.5301,50.4877,50.5089,132000.0
2014-09-17 13:10:00,71.64,71.67,71.63,71.66,140400.0,50.516,50.5371,50.5089,50.5301,140400.0
2014-09-17 13:20:00,71.66,71.66,71.63,71.63,44100.0,50.5301,50.5301,50.5089,50.5089,44100.0
2014-09-17 13:30:00,71.63,71.65,71.61,71.62,86100.0,50.5089,50.523,50.4948,50.5019,86100.0
2014-09-17 13:40:00,71.62,71.73,71.62,71.71,73400.0,50.5019,50.5794,50.5019,50.5653,73400.0
2014-09-17 13:50:00,71.7,71.85,71.7,71.82,132400.0,50.5583,50.664,50.5583,50.6429,132400.0
2014-09-17 14:00:00,71.83,72.05,71.37,71.53,2329300.0,50.6499,50.8051,50.3256,50.4384,2329300.0
2014-09-17 14:10:00,71.53,71.72,71.48,71.58,981500.0,50.4384,50.5724,50.4031,50.4736,981500.0
2014-09-17 14:20:00,71.59,71.81,71.54,71.78,472800.0,50.4807,50.6358,50.4454,50.6147,472800.0
2014-09-17 14:30:00,71.78,71.8,71.69,71.72,291000.0,50.6147,50.6288,50.5512,50.5724,291000.0
2014-09-17 14:40:00,71.72,71.81,71.64,71.7,435200.0,50.5724,50.6358,50.516,50.5583,435200.0
2014-09-17 14:50:00,71.72,71.87,71.69,71.84,244100.0,50.5724,50.6781,50.5512,50.657,244100.0
2014-09-17 15:00:00,71.84,72.0,71.82,71.95,669100.0,50.657,50.7698,50.6429,50.7345,669100.0
2014-09-17 15:10:00,71.95,72.05,71.92,72.0,322400.0,50.7345,50.8051,50.7134,50.7698,322400.0
2014-09-17 15:20:00,72.01,72.01,71.79,71.83,1010200.0,50.7769,50.7769,50.6217,50.6499,1010200.0
2014-09-17 15:30:00,71.84,71.84,71.53,71.57,1113800.0,50.657,50.657,50.4384,50.4666,1113800.0
2014-09-17 15:40:00,71.57,71.65,71.51,71.52,806800.0,50.4666,50.523,50.4243,50.4313,806800.0
2014-09-17 15:50:00,71.52,71.55,71.43,71.44,2321000.0,50.4313,50.4525,50.3679,50.3749,2321000.0
2014-09-18 09:30:00,71.58,71.65,71.32,71.32,484100.0,50.4736,50.523,50.2903,50.2903,484100.0
2014-09-18 09:40:00,71.32,71.33,71.06,71.07,518700.0,50.2903,50.2974,50.107,50.114,518700.0
2014-09-18 09:50:00,71.07,71.25,71.03,71.24,661800.0,50.114,50.2409,50.0858,50.2339,661800.0
2014-09-18 10:00:00,71.24,71.29,71.19,71.24,338400.0,50.2339,50.2692,50.1986,50.2339,338400.0
2014-09-18 10:10:00,71.26,71.28,71.16,71.2,227100.0,50.248,50.2621,50.1775,50.2057,227100.0
2014-09-18 10:20:00,71.21,71.24,71.08,71.09,278700.0,50.2127,50.2339,50.1211,50.1281,278700.0
2014-09-18 10:30:00,71.08,71.29,71.07,71.28,291500.0,50.1211,50.2692,50.114,50.2621,291500.0
2014-09-18 10:40:00,71.28,71.4,71.28,71.35,196700.0,50.2621,50.3467,50.2621,50.3115,196700.0
2014-09-18 10:50:00,71.35,71.38,71.27,71.3,145300.0,50.3115,50.3326,50.2551,50.2762,145300.0
2014-09-18 11:00:00,71.3,71.3,71.18,71.25,98200.0,50.2762,50.2762,50.1916,50.2409,98200.0
2014-09-18 11:10:00,71.25,71.27,71.18,71.24,100400.0,50.2409,50.2551,50.1916,50.2339,100400.0
2014-09-18 11:20:00,71.24,71.3,71.23,71.25,89000.0,50.2339,50.2762,50.2268,50.2409,89000.0
2014-09-18 11:30:00,71.26,71.29,71.16,71.2,206200.0,50.248,50.2692,50.1775,50.2057,206200.0
2014-09-18 11:40:00,71.2,71.2,71.12,71.16,170800.0,50.2057,50.2057,50.1493,50.1775,170800.0
2014-09-18 11:50:00,71.16,71.16,71.06,71.13,179900.0,50.1775,50.1775,50.107,50.1563,179900.0
2014-09-18 12:00:00,71.13,71.15,71.07,71.11,260000.0,50.1563,50.1704,50.114,50.1422,260000.0
2014-09-18 12:10:00,71.11,71.17,71.09,71.13,117300.0,50.1422,50.1845,50.1281,50.1563,117300.0
2014-09-18 12:20:00,71.13,71.13,71.07,71.1,76000.0,50.1563,50.1563,50.114,50.1352,76000.0
2014-09-18 12:30:00,71.09,71.12,71.06,71.09,70200.0,50.1281,50.1493,50.107,50.1281,70200.0
2014-09-18 12:40:00,71.09,71.12,71.07,71.12,99400.0,50.1281,50.1493,50.114,50.1493,99400.0
2014-09-18 12:50:00,71.13,71.13,71.04,71.09,112600.0,50.1563,50.1563,50.0929,50.1281,112600.0
2014-09-18 13:00:00,71.09,71.09,70.98,70.98,257200.0,50.1281,50.1281,50.0506,50.0506,257200.0
2014-09-18 13:10:00,70.99,71.01,70.95,70.96,101700.0,50.0576,50.0717,50.0294,50.0365,101700.0
2014-09-18 13:20:00,70.96,70.97,70.93,70.94,78500.0,50.0365,50.0435,50.0153,50.0224,78500.0
2014-09-18 13:30:00,70.94,70.98,70.92,70.97,182900.0,50.0224,50.0506,50.0083,50.0435,182900.0
2014-09-18 13:40:00,70.97,71.07,70.97,71.04,275100.0,50.0435,50.114,50.0435,50.0929,275100.0
2014-09-18 13:50:00,71.04,71.04,70.95,70.99,247400.0,50.0929,50.0929,50.0294,50.0576,247400.0
2014-09-18 14:00:00,70.99,71.01,70.95,70.98,150900.0,50.0576,50.0717,50.0294,50.0506,150900.0
2014-09-18 14:10:00,70.98,71.02,70.95,70.95,393900.0,50.0506,50.0788,50.0294,50.0294,393900.0
2014-09-18 14:20:00,70.95,70.97,70.9,70.91,431700.0,50.0294,50.0435,49.9942,50.0012,431700.0
2014-09-18 14:30:00,70.91,70.96,70.9,70.95,190200.0,50.0012,50.0365,49.9942,50.0294,190200.0
2014-09-18 14:40:00,70.95,70.98,70.93,70.94,91900.0,50.0294,50.0506,50.0153,50.0224,91900.0
2014-09-18 14:50:00,70.93,70.94,70.91,70.92,252900.0,50.0153,50.0224,50.0012,50.0083,252900.0
2014-09-18 15:00:00,70.92,70.94,70.9,70.91,197400.0,50.0083,50.0224,49.9942,50.0012,197400.0
2014-09-18 15:10:00,70.91,70.91,70.88,70.89,171000.0,50.0012,50.0012,49.98,49.9871,171000.0
2014-09-18 15:20:00,70.89,70.92,70.88,70.91,209900.0,49.9871,50.0083,49.98,50.0012,209900.0
2014-09-18 15:30:00,70.91,71.0,70.9,70.98,313400.0,50.0012,50.0647,49.9942,50.0506,313400.0
2014-09-18 15:40:00,70.98,70.98,70.91,70.92,663100.0,50.0506,50.0506,50.0012,50.0083,663100.0
2014-09-18 15:50:00,70.92,70.97,70.78,70.91,2903300.0,50.0083,50.0435,49.9095,50.0012,2903300.0
2014-09-19 09:30:00,71.09,71.28,71.07,71.23,647800.0,50.1281,50.2621,50.114,50.2268,647800.0
2014-09-19 09:40:00,71.23,71.23,71.01,71.13,543200.0,50.2268,50.2268,50.0717,50.1563,543200.0
2014-09-19 09:50:00,71.13,71.15,71.09,71.11,227800.0,50.1563,50.1704,50.1281,50.1422,227800.0
2014-09-19 10:00:00,71.12,71.16,71.04,71.08,198900.0,50.1493,50.1775,50.0929,50.1211,198900.0
2014-09-19 10:10:00,71.09,71.18,71.09,71.11,729200.0,50.1281,50.1916,50.1281,50.1422,729200.0
2014-09-19 10:20:00,71.11,71.12,70.88,70.88,466800.0,50.1422,50.1493,49.98,49.98,466800.0
2014-09-19 10:30:00,70.89,71.01,70.83,70.98,303100.0,49.9871,50.0717,49.9448,50.0506,303100.0
2014-09-19 10:40:00,70.97,70.98,70.88,70.89,184400.0,50.0435,50.0506,49.98,49.9871,184400.0
2014-09-19 10:50:00,70.9,70.97,70.87,70.93,223800.0,49.9942,50.0435,49.973,50.0153,223800.0
2014-09-19 11:00:00,70.93,70.97,70.92,70.93,215100.0,50.0153,50.0435,50.0083,50.0153,215100.0
2014-09-19 11:10:00,70.93,70.93,70.87,70.92,170800.0,50.0153,50.0153,49.973,50.0083,170800.0
2014-09-19 11:20:00,70.93,70.96,70.9,70.93,139300.0,50.0153,50.0365,49.9942,50.0153,139300.0
2014-09-19 11:30:00,70.93,70.94,70.84,70.88,202300.0,50.0153,50.0224,49.9518,49.98,202300.0
2014-09-19 11:40:00,70.89,70.91,70.77,70.77,139100.0,49.9871,50.0012,49.9025,49.9025,139100.0
2014-09-19 11:50:00,70.77,70.84,70.75,70.83,98100.0,49.9025,49.9518,49.8884,49.9448,98100.0
2014-09-19 12:00:00,70.83,70.84,70.77,70.8,66500.0,49.9448,49.9518,49.9025,49.9236,66500.0
2014-09-19 12:10:00,70.81,70.87,70.8,70.84,168100.0,49.9307,49.973,49.9236,49.9518,168100.0
2014-09-19 12:20:00,70.85,70.91,70.82,70.9,119800.0,49.9589,50.0012,49.9377,49.9942,119800.0
2014-09-19 12:30:00,70.9,70.94,70.85,70.92,93200.0,49.9942,50.0224,49.9589,50.0083,93200.0
2014-09-19 12:40:00,70.93,70.94,70.85,70.87,194500.0,50.0153,50.0224,49.9589,49.973,194500.0
2014-09-19 12:50:00,70.87,70.87,70.8,70.84,166000.0,49.973,49.973,49.9236,49.9518,166000.0
2014-09-19 13:00:00,70.84,70.87,70.8,70.85,85500.0,49.9518,49.973,49.9236,49.9589,85500.0
2014-09-19 13:10:00,70.85,70.86,70.8,70.82,132300.0,49.9589,49.9659,49.9236,49.9377,132300.0
2014-09-19 13:20:00,70.82,70.87,70.82,70.86,105100.0,49.9377,49.973,49.9377,49.9659,105100.0
2014-09-19 13:30:00,70.86,70.88,70.84,70.86,61300.0,49.9659,49.98,49.9518,49.9659,61300.0
2014-09-19 13:40:00,70.86,70.87,70.83,70.87,97900.0,49.9659,49.973,49.9448,49.973,97900.0
2014-09-19 13:50:00,70.86,70.88,70.81,70.83,237000.0,49.9659,49.98,49.9307,49.9448,237000.0
2014-09-19 14:00:00,70.84,70.87,70.82,70.84,96700.0,49.9518,49.973,49.9377,49.9518,96700.0
2014-09-19 14:10:00,70.84,70.93,70.84,70.92,113700.0,49.9518,50.0153,49.9518,50.0083,113700.0
2014-09-19 14:20:00,70.93,70.96,70.93,70.95,171600.0,50.0153,50.0365,50.0153,50.0294,171600.0
2014-09-19 14:30:00,70.95,70.96,70.89,70.95,153000.0,50.0294,50.0365,49.9871,50.0294,153000.0
2014-09-19 14:40:00,70.96,70.99,70.95,70.99,292400.0,50.0365,50.0576,50.0294,50.0576,292400.0
2014-09-19 14:50:00,70.99,71.01,70.97,71.01,294400.0,50.0576,50.0717,50.0435,50.0717,294400.0
2014-09-19 15:00:00,71.01,71.06,71.0,71.03,220800.0,50.0717,50.107,50.0647,50.0858,220800.0
2014-09-19 15:10:00,71.03,71.06,71.03,71.04,257200.0,50.0858,50.107,50.0858,50.0929,257200.0
2014-09-19 15:20:00,71.05,71.06,71.0,71.05,322800.0,50.0999,50.107,50.0647,50.0999,322800.0
2014-09-19 15:30:00,71.05,71.06,71.03,71.04,329100.0,50.0999,50.107,50.0858,50.0929,329100.0
2014-09-19 15:40:00,71.04,71.04,70.98,71.01,502500.0,50.0929,50.0929,50.0506,50.0717,502500.0
2014-09-19 15:50:00,71.01,71.07,70.98,70.98,2295800.0,50.0717,50.114,50.0506,50.0506,2295800.0
2014-09-22 09:30:00,70.86,70.9,70.64,70.64,449000.0,49.9659,49.9942,49.8108,49.8108,449000.0
2014-09-22 09:40:00,70.64,70.7,70.48,70.6,708500.0,49.8108,49.8531,49.698,49.7826,708500.0
2014-09-22 09:50:00,70.6,70.64,70.47,70.47,222600.0,49.7826,49.8108,49.6909,49.6909,222600.0
2014-09-22 10:00:00,70.47,70.74,70.47,70.7,215800.0,49.6909,49.8813,49.6909,49.8531,215800.0
2014-09-22 10:10:00,70.7,70.7,70.59,70.68,361800.0,49.8531,49.8531,49.7756,49.839,361800.0
2014-09-22 10:20:00,70.67,70.67,70.6,70.65,562700.0,49.832,49.832,49.7826,49.8179,562700.0
2014-09-22 10:30:00,70.64,70.68,70.59,70.66,135500.0,49.8108,49.839,49.7756,49.8249,135500.0
2014-09-22 10:40:00,70.66,70.66,70.57,70.63,182600.0,49.8249,49.8249,49.7615,49.8038,182600.0
2014-09-22 10:50:00,70.64,70.66,70.58,70.66,139500.0,49.8108,49.8249,49.7685,49.8249,139500.0
2014-09-22 11:00:00,70.65,70.66,70.61,70.62,53600.0,49.8179,49.8249,49.7897,49.7967,53600.0
2014-09-22 11:10:00,70.61,70.61,70.53,70.56,140700.0,49.7897,49.7897,49.7333,49.7544,140700.0
2014-09-22 11:20:00,70.56,70.6,70.5,70.51,294100.0,49.7544,49.7826,49.7121,49.7191,294100.0
2014-09-22 11:30:00,70.5,70.54,70.39,70.41,485300.0,49.7121,49.7403,49.6345,49.6486,485300.0
2014-09-22 11:40:00,70.41,70.47,70.4,70.41,255300.0,49.6486,49.6909,49.6416,49.6486,255300.0
2014-09-22 11:50:00,70.41,70.42,70.35,70.38,337100.0,49.6486,49.6557,49.6063,49.6275,337100.0
2014-09-22 12:00:00,70.37,70.46,70.34,70.45,344400.0,49.6204,49.6839,49.5993,49.6768,344400.0
2014-09-22 12:10:00,70.44,70.46,70.41,70.44,362700.0,49.6698,49.6839,49.6486,49.6698,362700.0
2014-09-22 12:20:00,70.45,70.46,70.42,70.42,199800.0,49.6768,49.6839,49.6557,49.6557,199800.0
2014-09-22 12:30:00,70.43,70.48,70.42,70.44,151300.0,49.6627,49.698,49.6557,49.6698,151300.0
2014-09-22 12:40:00,70.44,70.48,70.42,70.47,188800.0,49.6698,49.698,49.6557,49.6909,188800.0
2014-09-22 12:50:00,70.46,70.48,70.45,70.45,162200.0,49.6839,49.698,49.6768,49.6768,162200.0
2014-09-22 13:00:00,70.45,70.53,70.45,70.5,136200.0,49.6768,49.7333,49.6768,49.7121,136200.0
2014-09-22 13:10:00,70.49,70.53,70.46,70.52,55400.0,49.705,49.7333,49.6839,49.7262,55400.0
2014-09-22 13:20:00,70.52,70.56,70.47,70.51,521300.0,49.7262,49.7544,49.6909,49.7191,521300.0
2014-09-22 13:30:00,70.5,70.53,70.47,70.48,323100.0,49.7121,49.7333,49.6909,49.698,323100.0
2014-09-22 13:40:00,70.48,70.51,70.47,70.5,200800.0,49.698,49.7191,49.6909,49.7121,200800.0
2014-09-22 13:50:00,70.5,70.51,70.46,70.46,336700.0,49.7121,49.7191,49.6839,49.6839,336700.0
2014-09-22 14:00:00,70.47,70.49,70.42,70.42,429400.0,49.6909,49.705,49.6557,49.6557,429400.0
2014-09-22 14:10:00,70.42,70.44,70.4,70.41,348400.0,49.6557,49.6698,49.6416,49.6486,348400.0
2014-09-22 14:20:00,70.41,70.44,70.37,70.39,252000.0,49.6486,49.6698,49.6204,49.6345,252000.0
2014-09-22 14:30:00,70.4,70.46,70.39,70.45,318700.0,49.6416,49.6839,49.6345,49.6768,318700.0
2014-09-22 14:40:00,70.45,70.5,70.43,70.49,172400.0,49.6768,49.7121,49.6627,49.705,172400.0
2014-09-22 14:50:00,70.5,70.51,70.48,70.5,408300.0,49.7121,49.7191,49.698,49.7121,408300.0
2014-09-22 15:00:00,70.5,70.54,70.48,70.51,279700.0,49.7121,49.7403,49.698,49.7191,279700.0
2014-09-22 15:10:00,70.51,70.53,70.43,70.47,323900.0,49.7191,49.7333,49.6627,49.6909,323900.0
2014-09-22 15:20:00,70.47,70.47,70.42,70.42,360500.0,49.6909,49.6909,49.6557,49.6557,360500.0
2014-09-22 15:30:00,70.42,70.43,70.36,70.36,564900.0,49.6557,49.6627,49.6134,49.6134,564900.0
2014-09-22 15:40:00,70.36,70.45,70.36,70.44,769300.0,49.6134,49.6768,49.6134,49.6698,769300.0
2014-09-22 15:50:00,70.45,70.45,70.32,70.32,2313100.0,49.6768,49.6768,49.5852,49.5852,2313100.0
2014-09-23 09:30:00,70.29,70.45,70.14,70.43,331000.0,49.564,49.6768,49.4582,49.6627,331000.0
2014-09-23 09:40:00,70.42,70.45,70.34,70.43,261800.0,49.6557,49.6768,49.5993,49.6627,261800.0
2014-09-23 09:50:00,70.43,70.47,70.35,70.43,299700.0,49.6627,49.6909,49.6063,49.6627,299700.0
2014-09-23 10:00:00,70.43,70.52,70.41,70.46,183800.0,49.6627,49.7262,49.6486,49.6839,183800.0
2014-09-23 10:10:00,70.47,70.57,70.41,70.53,301600.0,49.6909,49.7615,49.6486,49.7333,301600.0
2014-09-23 10:20:00,70.53,70.64,70.51,70.52,338800.0,49.7333,49.8108,49.7191,49.7262,338800.0
2014-09-23 10:30:00,70.51,70.57,70.46,70.51,215200.0,49.7191,49.7615,49.6839,49.7191,215200.0
2014-09-23 10:40:00,70.51,70.57,70.49,70.56,105000.0,49.7191,49.7615,49.705,49.7544,105000.0
2014-09-23 10:50:00,70.56,70.57,70.48,70.52,190400.0,49.7544,49.7615,49.698,49.7262,190400.0
2014-09-23 11:00:00,70.52,70.55,70.46,70.48,161300.0,49.7262,49.7474,49.6839,49.698,161300.0
2014-09-23 11:10:00,70.47,70.47,70.39,70.39,149300.0,49.6909,49.6909,49.6345,49.6345,149300.0
2014-09-23 11:20:00,70.4,70.47,70.38,70.39,129800.0,49.6416,49.6909,49.6275,49.6345,129800.0
2014-09-23 11:30:00,70.4,70.52,70.39,70.5,66700.0,49.6416,49.7262,49.6345,49.7121,66700.0
2014-09-23 11:40:00,70.5,70.52,70.45,70.45,50600.0,49.7121,49.7262,49.6768,49.6768,50600.0
2014-09-23 11:50:00,70.46,70.49,70.4,70.41,52900.0,49.6839,49.705,49.6416,49.6486,52900.0
2014-09-23 12:00:00,70.41,70.48,70.38,70.39,79700.0,49.6486,49.698,49.6275,49.6345,79700.0
2014-09-23 12:10:00,70.39,70.41,70.34,70.34,102700.0,49.6345,49.6486,49.5993,49.5993,102700.0
2014-09-23 12:20:00,70.34,70.36,70.26,70.27,169900.0,49.5993,49.6134,49.5429,49.5499,169900.0
2014-09-23 12:30:00,70.28,70.33,70.27,70.29,64100.0,49.557,49.5922,49.5499,49.564,64100.0
2014-09-23 12:40:00,70.29,70.33,70.26,70.26,88800.0,49.564,49.5922,49.5429,49.5429,88800.0
2014-09-23 12:50:00,70.26,70.3,70.25,70.26,82100.0,49.5429,49.5711,49.5358,49.5429,82100.0
2014-09-23 13:00:00,70.26,70.28,70.2,70.2,72500.0,49.5429,49.557,49.5006,49.5006,72500.0
2014-09-23 13:10:00,70.2,70.23,70.16,70.2,113000.0,49.5006,49.5217,49.4724,49.5006,113000.0
2014-09-23 13:20:00,70.21,70.27,70.17,70.23,146400.0,49.5076,49.5499,49.4794,49.5217,146400.0
2014-09-23 13:30:00,70.24,70.34,70.22,70.33,151400.0,49.5288,49.5993,49.5147,49.5922,151400.0
2014-09-23 13:40:00,70.34,70.34,70.23,70.25,123100.0,49.5993,49.5993,49.5217,49.5358,123100.0
2014-09-23 13:50:00,70.25,70.27,70.18,70.2,197200.0,49.5358,49.5499,49.4865,49.5006,197200.0
2014-09-23 14:00:00,70.2,70.22,70.13,70.13,148400.0,49.5006,49.5147,49.4512,49.4512,148400.0
2014-09-23 14:10:00,70.13,70.15,70.08,70.08,101000.0,49.4512,49.4653,49.4159,49.4159,101000.0
2014-09-23 14:20:00,70.08,70.11,70.0,70.09,264600.0,49.4159,49.4371,49.3595,49.423,264600.0
2014-09-23 14:30:00,70.09,70.12,70.01,70.03,105200.0,49.423,49.4441,49.3666,49.3807,105200.0
2014-09-23 14:40:00,70.03,70.05,69.98,70.02,143200.0,49.3807,49.3948,49.3454,49.3736,143200.0
2014-09-23 14:50:00,70.02,70.15,70.0,70.14,183300.0,49.3736,49.4653,49.3595,49.4582,183300.0
2014-09-23 15:00:00,70.13,70.18,70.1,70.13,111600.0,49.4512,49.4865,49.43,49.4512,111600.0
2014-09-23 15:10:00,70.14,70.19,70.11,70.14,86700.0,49.4582,49.4935,49.4371,49.4582,86700.0
2014-09-23 15:20:00,70.13,70.2,70.12,70.18,181700.0,49.4512,49.5006,49.4441,49.4865,181700.0
2014-09-23 15:30:00,70.19,70.19,70.1,70.15,171500.0,49.4935,49.4935,49.43,49.4653,171500.0
2014-09-23 15:40:00,70.15,70.15,69.98,69.98,298800.0,49.4653,49.4653,49.3454,49.3454,298800.0
2014-09-23 15:50:00,69.98,69.99,69.89,69.9,1176700.0,49.3454,49.3525,49.282,49.289,1176700.0
2014-09-24 09:30:00,69.26,69.53,69.2,69.44,502800.0,49.2822,49.4743,49.2395,49.4103,502800.0
2014-09-24 09:40:00,69.44,69.44,69.12,69.16,519200.0,49.4103,49.4103,49.1826,49.2111,519200.0
2014-09-24 09:50:00,69.16,69.28,69.01,69.03,289600.0,49.2111,49.2964,49.1043,49.1186,289600.0
2014-09-24 10:00:00,69.02,69.21,69.0,69.13,507700.0,49.1114,49.2466,49.0972,49.1897,507700.0
2014-09-24 10:10:00,69.13,69.35,69.02,69.26,350000.0,49.1897,49.3463,49.1114,49.2822,350000.0
2014-09-24 10:20:00,69.26,69.31,69.2,69.21,239000.0,49.2822,49.3178,49.2395,49.2466,239000.0
2014-09-24 10:30:00,69.21,69.38,69.19,69.38,285000.0,49.2466,49.3676,49.2324,49.3676,285000.0
2014-09-24 10:40:00,69.37,69.5,69.37,69.45,314000.0,49.3605,49.453,49.3605,49.4174,314000.0
2014-09-24 10:50:00,69.45,69.48,69.4,69.47,249800.0,49.4174,49.4388,49.3818,49.4316,249800.0
2014-09-24 11:00:00,69.48,69.51,69.42,69.5,165900.0,49.4388,49.4601,49.3961,49.453,165900.0
2014-09-24 11:10:00,69.5,69.54,69.46,69.52,120100.0,49.453,49.4815,49.4245,49.4672,120100.0
2014-09-24 11:20:00,69.52,69.77,69.52,69.77,506800.0,49.4672,49.6451,49.4672,49.6451,506800.0
2014-09-24 11:30:00,69.78,69.91,69.75,69.91,275500.0,49.6522,49.7447,49.6309,49.7447,275500.0
2014-09-24 11:40:00,69.89,69.89,69.75,69.76,363300.0,49.7305,49.7305,49.6309,49.638,363300.0
2014-09-24 11:50:00,69.76,69.8,69.71,69.72,142400.0,49.638,49.6665,49.6024,49.6095,142400.0
2014-09-24 12:00:00,69.72,69.77,69.64,69.65,297600.0,49.6095,49.6451,49.5526,49.5597,297600.0
2014-09-24 12:10:00,69.65,69.65,69.54,69.54,350400.0,49.5597,49.5597,49.4815,49.4815,350400.0
2014-09-24 12:20:00,69.53,69.57,69.48,69.53,155600.0,49.4743,49.5028,49.4388,49.4743,155600.0
2014-09-24 12:30:00,69.53,69.56,69.52,69.54,124400.0,49.4743,49.4957,49.4672,49.4815,124400.0
2014-09-24 12:40:00,69.54,69.56,69.5,69.5,87300.0,49.4815,49.4957,49.453,49.453,87300.0
2014-09-24 12:50:00,69.5,69.5,69.44,69.5,326800.0,49.453,49.453,49.4103,49.453,326800.0
2014-09-24 13:00:00,69.5,69.54,69.49,69.51,230600.0,49.453,49.4815,49.4459,49.4601,230600.0
2014-09-24 13:10:00,69.51,69.55,69.5,69.53,342500.0,49.4601,49.4886,49.453,49.4743,342500.0
2014-09-24 13:20:00,69.52,69.54,69.49,69.52,99600.0,49.4672,49.4815,49.4459,49.4672,99600.0
2014-09-24 13:30:00,69.52,69.56,69.52,69.55,159400.0,49.4672,49.4957,49.4672,49.4886,159400.0
2014-09-24 13:40:00,69.56,69.59,69.49,69.53,161800.0,49.4957,49.517,49.4459,49.4743,161800.0
2014-09-24 13:50:00,69.53,69.54,69.46,69.47,190300.0,49.4743,49.4815,49.4245,49.4316,190300.0
2014-09-24 14:00:00,69.48,69.48,69.42,69.43,124400.0,49.4388,49.4388,49.3961,49.4032,124400.0
2014-09-24 14:10:00,69.43,69.47,69.41,69.42,128400.0,49.4032,49.4316,49.3889,49.3961,128400.0
2014-09-24 14:20:00,69.43,69.46,69.34,69.43,416100.0,49.4032,49.4245,49.3391,49.4032,416100.0
2014-09-24 14:30:00,69.42,69.47,69.35,69.35,444600.0,49.3961,49.4316,49.3463,49.3463,444600.0
2014-09-24 14:40:00,69.36,69.45,69.36,69.41,123200.0,49.3534,49.4174,49.3534,49.3889,123200.0
2014-09-24 14:50:00,69.41,69.46,69.39,69.4,119800.0,49.3889,49.4245,49.3747,49.3818,119800.0
2014-09-24 15:00:00,69.4,69.5,69.39,69.48,219700.0,49.3818,49.453,49.3747,49.4388,219700.0
2014-09-24 15:10:00,69.48,69.5,69.47,69.47,471200.0,49.4388,49.453,49.4316,49.4316,471200.0
2014-09-24 15:20:00,69.48,69.48,69.36,69.37,287400.0,49.4388,49.4388,49.3534,49.3605,287400.0
2014-09-24 15:30:00,69.37,69.37,69.29,69.31,226300.0,49.3605,49.3605,49.3036,49.3178,226300.0
2014-09-24 15:40:00,69.31,69.34,69.19,69.19,301000.0,49.3178,49.3391,49.2324,49.2324,301000.0
2014-09-24 15:50:00,69.2,69.24,69.16,69.23,1671700.0,49.2395,49.268,49.2111,49.2609,1671700.0
2014-09-25 09:30:00,69.23,69.27,68.93,69.17,349000.0,49.2609,49.2893,49.0474,49.2182,349000.0
2014-09-25 09:40:00,69.17,69.25,69.06,69.11,273300.0,49.2182,49.2751,49.1399,49.1755,273300.0
2014-09-25 09:50:00,69.12,69.14,69.0,69.01,290100.0,49.1826,49.1968,49.0972,49.1043,290100.0
2014-09-25 10:00:00,69.0,69.03,68.9,68.98,392300.0,49.0972,49.1186,49.0261,49.083,392300.0
2014-09-25 10:10:00,68.98,68.99,68.85,68.94,451200.0,49.083,49.0901,48.9905,49.0545,451200.0
2014-09-25 10:20:00,68.94,68.95,68.8,68.85,658700.0,49.0545,49.0616,48.9549,48.9905,658700.0
2014-09-25 10:30:00,68.86,68.87,68.74,68.78,326200.0,48.9976,49.0047,48.9122,48.9407,326200.0
2014-09-25 10:40:00,68.78,68.82,68.61,68.69,618400.0,48.9407,48.9691,48.8197,48.8766,618400.0
2014-09-25 10:50:00,68.69,68.79,68.69,68.79,255700.0,48.8766,48.9478,48.8766,48.9478,255700.0
2014-09-25 11:00:00,68.78,68.81,68.7,68.81,203100.0,48.9407,48.962,48.8837,48.962,203100.0
2014-09-25 11:10:00,68.81,68.81,68.74,68.77,203600.0,48.962,48.962,48.9122,48.9336,203600.0
2014-09-25 11:20:00,68.77,68.86,68.76,68.86,344100.0,48.9336,48.9976,48.9264,48.9976,344100.0
2014-09-25 11:30:00,68.86,68.86,68.75,68.82,84500.0,48.9976,48.9976,48.9193,48.9691,84500.0
2014-09-25 11:40:00,68.82,68.83,68.76,68.77,116500.0,48.9691,48.9762,48.9264,48.9336,116500.0
2014-09-25 11:50:00,68.77,68.86,68.76,68.83,99100.0,48.9336,48.9976,48.9264,48.9762,99100.0
2014-09-25 12:00:00,68.84,68.89,68.83,68.85,67600.0,48.9834,49.0189,48.9762,48.9905,67600.0
2014-09-25 12:10:00,68.85,68.86,68.79,68.8,66400.0,48.9905,48.9976,48.9478,48.9549,66400.0
2014-09-25 12:20:00,68.8,68.83,68.72,68.72,125700.0,48.9549,48.9762,48.898,48.898,125700.0
2014-09-25 12:30:00,68.71,68.89,68.71,68.89,93800.0,48.8909,49.0189,48.8909,49.0189,93800.0
2014-09-25 12:40:00,68.89,68.9,68.81,68.84,114000.0,49.0189,49.0261,48.962,48.9834,114000.0
2014-09-25 12:50:00,68.85,68.85,68.79,68.83,44400.0,48.9905,48.9905,48.9478,48.9762,44400.0
2014-09-25 13:00:00,68.82,68.85,68.76,68.8,58700.0,48.9691,48.9905,48.9264,48.9549,58700.0
2014-09-25 13:10:00,68.81,68.95,68.81,68.94,105600.0,48.962,49.0616,48.962,49.0545,105600.0
2014-09-25 13:20:00,68.95,68.97,68.91,68.95,78200.0,49.0616,49.0759,49.0332,49.0616,78200.0
2014-09-25 13:30:00,68.95,68.95,68.85,68.87,169000.0,49.0616,49.0616,48.9905,49.0047,169000.0
2014-09-25 13:40:00,68.86,68.89,68.78,68.8,100200.0,48.9976,49.0189,48.9407,48.9549,100200.0
2014-09-25 13:50:00,68.8,68.84,68.74,68.81,131000.0,48.9549,48.9834,48.9122,48.962,131000.0
2014-09-25 14:00:00,68.8,68.84,68.76,68.81,73200.0,48.9549,48.9834,48.9264,48.962,73200.0
2014-09-25 14:10:00,68.81,68.86,68.81,68.86,122500.0,48.962,48.9976,48.962,48.9976,122500.0
2014-09-25 14:20:00,68.87,68.91,68.87,68.9,112500.0,49.0047,49.0332,49.0047,49.0261,112500.0
2014-09-25 14:30:00,68.9,68.94,68.89,68.94,149200.0,49.0261,49.0545,49.0189,49.0545,149200.0
2014-09-25 14:40:00,68.93,69.03,68.92,69.01,187800.0,49.0474,49.1186,49.0403,49.1043,187800.0
2014-09-25 14:50:00,69.02,69.02,68.92,68.94,117900.0,49.1114,49.1114,49.0403,49.0545,117900.0
2014-09-25 15:00:00,68.93,69.0,68.89,68.99,74600.0,49.0474,49.0972,49.0189,49.0901,74600.0
2014-09-25 15:10:00,68.99,68.99,68.93,68.95,216200.0,49.0901,49.0901,49.0474,49.0616,216200.0
2014-09-25 15:20:00,68.96,68.97,68.9,68.92,215800.0,49.0687,49.0759,49.0261,49.0403,215800.0
2014-09-25 15:30:00,68.92,68.99,68.9,68.98,388200.0,49.0403,49.0901,49.0261,49.083,388200.0
2014-09-25 15:40:00,68.99,69.03,68.92,68.95,363300.0,49.0901,49.1186,49.0403,49.0616,363300.0
2014-09-25 15:50:00,68.95,68.98,68.87,68.88,927900.0,49.0616,49.083,49.0047,49.0118,927900.0
2014-09-26 09:30:00,68.78,68.89,68.67,68.67,443000.0,48.9407,49.0189,48.8624,48.8624,443000.0
2014-09-26 09:40:00,68.67,68.78,68.59,68.75,511000.0,48.8624,48.9407,48.8055,48.9193,511000.0
2014-09-26 09:50:00,68.74,68.87,68.7,68.86,259700.0,48.9122,49.0047,48.8837,48.9976,259700.0
2014-09-26 10:00:00,68.87,69.15,68.87,69.06,653800.0,49.0047,49.2039,49.0047,49.1399,653800.0
2014-09-26 10:10:00,69.06,69.11,68.95,69.11,442300.0,49.1399,49.1755,49.0616,49.1755,442300.0
2014-09-26 10:20:00,69.11,69.38,69.1,69.32,574500.0,49.1755,49.3676,49.1684,49.3249,574500.0
2014-09-26 10:30:00,69.32,69.36,69.19,69.29,331600.0,49.3249,49.3534,49.2324,49.3036,331600.0
2014-09-26 10:40:00,69.3,69.36,69.17,69.19,260800.0,49.3107,49.3534,49.2182,49.2324,260800.0
2014-09-26 10:50:00,69.19,69.25,69.08,69.25,268700.0,49.2324,49.2751,49.1541,49.2751,268700.0
2014-09-26 11:00:00,69.26,69.31,69.21,69.25,215500.0,49.2822,49.3178,49.2466,49.2751,215500.0
2014-09-26 11:10:00,69.25,69.25,69.17,69.21,173100.0,49.2751,49.2751,49.2182,49.2466,173100.0
2014-09-26 11:20:00,69.22,69.29,69.19,69.25,206700.0,49.2538,49.3036,49.2324,49.2751,206700.0
2014-09-26 11:30:00,69.25,69.27,69.16,69.24,156500.0,49.2751,49.2893,49.2111,49.268,156500.0
2014-09-26 11:40:00,69.23,69.23,69.14,69.2,176800.0,49.2609,49.2609,49.1968,49.2395,176800.0
2014-09-26 11:50:00,69.19,69.26,69.19,69.23,68500.0,49.2324,49.2822,49.2324,49.2609,68500.0
2014-09-26 12:00:00,69.24,69.25,69.19,69.2,53100.0,49.268,49.2751,49.2324,49.2395,53100.0
2014-09-26 12:10:00,69.2,69.29,69.18,69.28,82000.0,49.2395,49.3036,49.2253,49.2964,82000.0
2014-09-26 12:20:00,69.28,69.33,69.28,69.33,61800.0,49.2964,49.332,49.2964,49.332,61800.0
2014-09-26 12:30:00,69.33,69.34,69.29,69.31,47400.0,49.332,49.3391,49.3036,49.3178,47400.0
2014-09-26 12:40:00,69.31,69.35,69.28,69.34,79900.0,49.3178,49.3463,49.2964,49.3391,79900.0
2014-09-26 12:50:00,69.34,69.34,69.29,69.33,102300.0,49.3391,49.3391,49.3036,49.332,102300.0
2014-09-26 13:00:00,69.33,69.34,69.3,69.34,66100.0,49.332,49.3391,49.3107,49.3391,66100.0
2014-09-26 13:10:00,69.34,69.35,69.29,69.33,86800.0,49.3391,49.3463,49.3036,49.332,86800.0
2014-09-26 13:20:00,69.33,69.38,69.33,69.38,108500.0,49.332,49.3676,49.332,49.3676,108500.0
2014-09-26 13:30:00,69.38,69.38,69.33,69.35,45800.0,49.3676,49.3676,49.332,49.3463,45800.0
2014-09-26 13:40:00,69.34,69.36,69.26,69.31,347500.0,49.3391,49.3534,49.2822,49.3178,347500.0
2014-09-26 13:50:00,69.32,69.34,69.29,69.31,343800.0,49.3249,49.3391,49.3036,49.3178,343800.0
2014-09-26 14:00:00,69.3,69.46,69.3,69.43,94200.0,49.3107,49.4245,49.3107,49.4032,94200.0
2014-09-26 14:10:00,69.44,69.57,69.44,69.56,98700.0,49.4103,49.5028,49.4103,49.4957,98700.0
2014-09-26 14:20:00,69.56,69.6,69.53,69.57,127800.0,49.4957,49.5241,49.4743,49.5028,127800.0
2014-09-26 14:30:00,69.58,69.69,69.57,69.69,126800.0,49.5099,49.5882,49.5028,49.5882,126800.0
2014-09-26 14:40:00,69.69,69.73,69.65,69.7,130800.0,49.5882,49.6166,49.5597,49.5953,130800.0
2014-09-26 14:50:00,69.7,69.71,69.62,69.65,144200.0,49.5953,49.6024,49.5384,49.5597,144200.0
2014-09-26 15:00:00,69.64,69.73,69.64,69.68,136200.0,49.5526,49.6166,49.5526,49.5811,136200.0
2014-09-26 15:10:00,69.69,69.71,69.62,69.62,177300.0,49.5882,49.6024,49.5384,49.5384,177300.0
2014-09-26 15:20:00,69.62,69.68,69.61,69.67,291000.0,49.5384,49.5811,49.5313,49.574,291000.0
2014-09-26 15:30:00,69.67,69.69,69.52,69.56,264800.0,49.574,49.5882,49.4672,49.4957,264800.0
2014-09-26 15:40:00,69.57,69.59,69.53,69.54,555400.0,49.5028,49.517,49.4743,49.4815,555400.0
2014-09-26 15:50:00,69.54,69.67,69.54,69.64,1238200.0,49.4815,49.574,49.4815,49.5526,1238200.0
2014-09-29 09:30:00,69.06,69.39,69.06,69.35,485500.0,49.1399,49.3747,49.1399,49.3463,485500.0
2014-09-29 09:40:00,69.34,69.38,69.21,69.21,254600.0,49.3391,49.3676,49.2466,49.2466,254600.0
2014-09-29 09:50:00,69.2,69.22,68.97,69.15,489300.0,49.2395,49.2538,49.0759,49.2039,489300.0
2014-09-29 10:00:00,69.15,69.15,69.0,69.0,385300.0,49.2039,49.2039,49.0972,49.0972,385300.0
2014-09-29 10:10:00,69.01,69.11,68.89,69.11,248400.0,49.1043,49.1755,49.0189,49.1755,248400.0
2014-09-29 10:20:00,69.11,69.2,69.1,69.16,139900.0,49.1755,49.2395,49.1684,49.2111,139900.0
2014-09-29 10:30:00,69.16,69.22,69.14,69.16,90700.0,49.2111,49.2538,49.1968,49.2111,90700.0
2014-09-29 10:40:00,69.18,69.25,69.16,69.2,130100.0,49.2253,49.2751,49.2111,49.2395,130100.0
2014-09-29 10:50:00,69.2,69.25,69.16,69.16,124800.0,49.2395,49.2751,49.2111,49.2111,124800.0
2014-09-29 11:00:00,69.16,69.28,69.15,69.22,158700.0,49.2111,49.2964,49.2039,49.2538,158700.0
2014-09-29 11:10:00,69.23,69.43,69.22,69.43,134000.0,49.2609,49.4032,49.2538,49.4032,134000.0
2014-09-29 11:20:00,69.43,69.45,69.39,69.44,97300.0,49.4032,49.4174,49.3747,49.4103,97300.0
2014-09-29 11:30:00,69.45,69.46,69.39,69.39,156300.0,49.4174,49.4245,49.3747,49.3747,156300.0
2014-09-29 11:40:00,69.4,69.42,69.39,69.4,39500.0,49.3818,49.3961,49.3747,49.3818,39500.0
2014-09-29 11:50:00,69.4,69.44,69.39,69.44,104200.0,49.3818,49.4103,49.3747,49.4103,104200.0
2014-09-29 12:00:00,69.44,69.44,69.37,69.38,118900.0,49.4103,49.4103,49.3605,49.3676,118900.0
2014-09-29 12:10:00,69.38,69.39,69.3,69.38,127100.0,49.3676,49.3747,49.3107,49.3676,127100.0
2014-09-29 12:20:00,69.38,69.4,69.29,69.31,123200.0,49.3676,49.3818,49.3036,49.3178,123200.0
2014-09-29 12:30:00,69.3,69.31,69.23,69.26,76900.0,49.3107,49.3178,49.2609,49.2822,76900.0
2014-09-29 12:40:00,69.26,69.27,69.18,69.23,51600.0,49.2822,49.2893,49.2253,49.2609,51600.0
2014-09-29 12:50:00,69.23,69.32,69.23,69.27,61600.0,49.2609,49.3249,49.2609,49.2893,61600.0
2014-09-29 13:00:00,69.26,69.29,69.25,69.29,62600.0,49.2822,49.3036,49.2751,49.3036,62600.0
2014-09-29 13:10:00,69.3,69.38,69.29,69.36,62200.0,49.3107,49.3676,49.3036,49.3534,62200.0
2014-09-29 13:20:00,69.35,69.39,69.34,69.38,76600.0,49.3463,49.3747,49.3391,49.3676,76600.0
2014-09-29 13:30:00,69.39,69.41,69.32,69.33,108600.0,49.3747,49.3889,49.3249,49.332,108600.0
2014-09-29 13:40:00,69.33,69.34,69.3,69.31,54400.0,49.332,49.3391,49.3107,49.3178,54400.0
2014-09-29 13:50:00,69.31,69.37,69.31,69.36,78100.0,49.3178,49.3605,49.3178,49.3534,78100.0
2014-09-29 14:00:00,69.35,69.39,69.35,69.36,69900.0,49.3463,49.3747,49.3463,49.3534,69900.0
2014-09-29 14:10:00,69.36,69.39,69.34,69.35,149600.0,49.3534,49.3747,49.3391,49.3463,149600.0
2014-09-29 14:20:00,69.34,69.39,69.33,69.36,86200.0,49.3391,49.3747,49.332,49.3534,86200.0
2014-09-29 14:30:00,69.36,69.41,69.35,69.39,72500.0,49.3534,49.3889,49.3463,49.3747,72500.0
2014-09-29 14:40:00,69.39,69.43,69.37,69.43,98900.0,49.3747,49.4032,49.3605,49.4032,98900.0
2014-09-29 14:50:00,69.42,69.49,69.4,69.48,85200.0,49.3961,49.4459,49.3818,49.4388,85200.0
2014-09-29 15:00:00,69.48,69.53,69.45,69.46,183900.0,49.4388,49.4743,49.4174,49.4245,183900.0
2014-09-29 15:10:00,69.45,69.52,69.44,69.5,302500.0,49.4174,49.4672,49.4103,49.453,302500.0
2014-09-29 15:20:00,69.5,69.59,69.5,69.58,131900.0,49.453,49.517,49.453,49.5099,131900.0
2014-09-29 15:30:00,69.58,69.58,69.53,69.57,173700.0,49.5099,49.5099,49.4743,49.5028,173700.0
2014-09-29 15:40:00,69.57,69.58,69.45,69.58,260900.0,49.5028,49.5099,49.4174,49.5099,260900.0
2014-09-29 15:50:00,69.57,69.62,69.53,69.59,760100.0,49.5028,49.5384,49.4743,49.517,760100.0
2014-09-30 09:30:00,69.57,69.61,69.15,69.16,221600.0,49.5028,49.5313,49.2039,49.2111,221600.0
2014-09-30 09:40:00,69.16,69.36,69.1,69.32,352100.0,49.2111,49.3534,49.1684,49.3249,352100.0
2014-09-30 09:50:00,69.3,69.39,69.28,69.37,155400.0,49.3107,49.3747,49.2964,49.3605,155400.0
2014-09-30 10:00:00,69.36,69.51,69.29,69.49,286700.0,49.3534,49.4601,49.3036,49.4459,286700.0
2014-09-30 10:10:00,69.49,69.68,69.49,69.64,242400.0,49.4459,49.5811,49.4459,49.5526,242400.0
2014-09-30 10:20:00,69.63,69.71,69.47,69.54,591700.0,49.5455,49.6024,49.4316,49.4815,591700.0
2014-09-30 10:30:00,69.54,69.59,69.52,69.55,92800.0,49.4815,49.517,49.4672,49.4886,92800.0
2014-09-30 10:40:00,69.56,69.73,69.53,69.67,426600.0,49.4957,49.6166,49.4743,49.574,426600.0
2014-09-30 10:50:00,69.67,69.69,69.6,69.65,127200.0,49.574,49.5882,49.5241,49.5597,127200.0
2014-09-30 11:00:00,69.65,69.69,69.59,69.66,132800.0,49.5597,49.5882,49.517,49.5668,132800.0
2014-09-30 11:10:00,69.66,69.66,69.58,69.59,140800.0,49.5668,49.5668,49.5099,49.517,140800.0
2014-09-30 11:20:00,69.59,69.67,69.56,69.66,96600.0,49.517,49.574,49.4957,49.5668,96600.0
2014-09-30 11:30:00,69.67,69.67,69.62,69.63,117600.0,49.574,49.574,49.5384,49.5455,117600.0
2014-09-30 11:40:00,69.63,69.63,69.51,69.52,124300.0,49.5455,49.5455,49.4601,49.4672,124300.0
2014-09-30 11:50:00,69.52,69.55,69.5,69.53,79700.0,49.4672,49.4886,49.453,49.4743,79700.0
2014-09-30 12:00:00,69.54,69.57,69.52,69.56,51400.0,49.4815,49.5028,49.4672,49.4957,51400.0
2014-09-30 12:10:00,69.56,69.61,69.54,69.59,182000.0,49.4957,49.5313,49.4815,49.517,182000.0
2014-09-30 12:20:00,69.58,69.59,69.52,69.54,69100.0,49.5099,49.517,49.4672,49.4815,69100.0
2014-09-30 12:30:00,69.54,69.57,69.44,69.44,116400.0,49.4815,49.5028,49.4103,49.4103,116400.0
2014-09-30 12:40:00,69.43,69.5,69.42,69.46,82700.0,49.4032,49.453,49.3961,49.4245,82700.0
2014-09-30 12:50:00,69.47,69.5,69.41,69.42,151800.0,49.4316,49.453,49.3889,49.3961,151800.0
2014-09-30 13:00:00,69.42,69.5,69.41,69.41,78400.0,49.3961,49.453,49.3889,49.3889,78400.0
2014-09-30 13:10:00,69.42,69.48,69.42,69.43,47800.0,49.3961,49.4388,49.3961,49.4032,47800.0
2014-09-30 13:20:00,69.43,69.43,69.36,69.37,116300.0,49.4032,49.4032,49.3534,49.3605,116300.0
2014-09-30 13:30:00,69.37,69.39,69.27,69.29,209300.0,49.3605,49.3747,49.2893,49.3036,209300.0
2014-09-30 13:40:00,69.29,69.3,69.17,69.19,196600.0,49.3036,49.3107,49.2182,49.2324,196600.0
2014-09-30 13:50:00,69.19,69.31,69.18,69.3,220000.0,49.2324,49.3178,49.2253,49.3107,220000.0
2014-09-30 14:00:00,69.3,69.45,69.3,69.45,609100.0,49.3107,49.4174,49.3107,49.4174,609100.0
2014-09-30 14:10:00,69.45,69.5,69.38,69.38,140800.0,49.4174,49.453,49.3676,49.3676,140800.0
2014-09-30 14:20:00,69.38,69.4,69.32,69.4,174200.0,49.3676,49.3818,49.3249,49.3818,174200.0
2014-09-30 14:30:00,69.4,69.42,69.33,69.34,197400.0,49.3818,49.3961,49.332,49.3391,197400.0
2014-09-30 14:40:00,69.34,69.37,69.28,69.37,398000.0,49.3391,49.3605,49.2964,49.3605,398000.0
2014-09-30 14:50:00,69.37,69.39,69.31,69.34,361900.0,49.3605,49.3747,49.3178,49.3391,361900.0
2014-09-30 15:00:00,69.33,69.34,69.24,69.29,380600.0,49.332,49.3391,49.268,49.3036,380600.0
2014-09-30 15:10:00,69.28,69.33,69.27,69.31,300700.0,49.2964,49.332,49.2893,49.3178,300700.0
2014-09-30 15:20:00,69.31,69.45,69.31,69.43,736400.0,49.3178,49.4174,49.3178,49.4032,736400.0
2014-09-30 15:30:00,69.43,69.46,69.36,69.36,582800.0,49.4032,49.4245,49.3534,49.3534,582800.0
2014-09-30 15:40:00,69.38,69.41,69.34,69.38,638000.0,49.3676,49.3889,49.3391,49.3676,638000.0
2014-09-30 15:50:00,69.38,69.39,69.2,69.2,2042800.0,49.3676,49.3747,49.2395,49.2395,2042800.0
2014-10-01 09:30:00,69.18,69.36,69.13,69.23,1246800.0,49.2253,49.3534,49.1897,49.2609,1246800.0
2014-10-01 09:40:00,69.24,69.33,69.15,69.18,424000.0,49.268,49.332,49.2039,49.2253,424000.0
2014-10-01 09:50:00,69.17,69.46,69.12,69.45,282600.0,49.2182,49.4245,49.1826,49.4174,282600.0
2014-10-01 10:00:00,69.45,69.45,69.28,69.35,349000.0,49.4174,49.4174,49.2964,49.3463,349000.0
2014-10-01 10:10:00,69.34,69.53,69.34,69.52,320200.0,49.3391,49.4743,49.3391,49.4672,320200.0
2014-10-01 10:20:00,69.52,69.65,69.52,69.62,450900.0,49.4672,49.5597,49.4672,49.5384,450900.0
2014-10-01 10:30:00,69.62,69.62,69.41,69.44,252600.0,49.5384,49.5384,49.3889,49.4103,252600.0
2014-10-01 10:40:00,69.44,69.48,69.36,69.48,577200.0,49.4103,49.4388,49.3534,49.4388,577200.0
2014-10-01 10:50:00,69.48,69.51,69.43,69.44,552200.0,49.4388,49.4601,49.4032,49.4103,552200.0
2014-10-01 11:00:00,69.45,69.5,69.42,69.43,329800.0,49.4174,49.453,49.3961,49.4032,329800.0
2014-10-01 11:10:00,69.42,69.46,69.41,69.45,215400.0,49.3961,49.4245,49.3889,49.4174,215400.0
2014-10-01 11:20:00,69.45,69.51,69.43,69.45,338700.0,49.4174,49.4601,49.4032,49.4174,338700.0
2014-10-01 11:30:00,69.45,69.5,69.41,69.5,284000.0,49.4174,49.453,49.3889,49.453,284000.0
2014-10-01 11:40:00,69.5,69.5,69.38,69.41,290700.0,49.453,49.453,49.3676,49.3889,290700.0
2014-10-01 11:50:00,69.4,69.47,69.4,69.44,118000.0,49.3818,49.4316,49.3818,49.4103,118000.0
2014-10-01 12:00:00,69.44,69.46,69.39,69.44,145200.0,49.4103,49.4245,49.3747,49.4103,145200.0
2014-10-01 12:10:00,69.44,69.44,69.34,69.37,143300.0,49.4103,49.4103,49.3391,49.3605,143300.0
2014-10-01 12:20:00,69.36,69.38,69.32,69.38,160400.0,49.3534,49.3676,49.3249,49.3676,160400.0
2014-10-01 12:30:00,69.37,69.37,69.3,69.31,138500.0,49.3605,49.3605,49.3107,49.3178,138500.0
2014-10-01 12:40:00,69.31,69.34,69.2,69.2,529500.0,49.3178,49.3391,49.2395,49.2395,529500.0
2014-10-01 12:50:00,69.2,69.29,69.19,69.2,366000.0,49.2395,49.3036,49.2324,49.2395,366000.0
2014-10-01 13:00:00,69.2,69.28,69.16,69.18,431500.0,49.2395,49.2964,49.2111,49.2253,431500.0
2014-10-01 13:10:00,69.18,69.25,69.15,69.18,136400.0,49.2253,49.2751,49.2039,49.2253,136400.0
2014-10-01 13:20:00,69.18,69.27,69.13,69.27,113200.0,49.2253,49.2893,49.1897,49.2893,113200.0
2014-10-01 13:30:00,69.25,69.27,69.17,69.2,148000.0,49.2751,49.2893,49.2182,49.2395,148000.0
2014-10-01 13:40:00,69.2,69.23,69.15,69.21,201100.0,49.2395,49.2609,49.2039,49.2466,201100.0
2014-10-01 13:50:00,69.22,69.23,69.16,69.2,172300.0,49.2538,49.2609,49.2111,49.2395,172300.0
2014-10-01 14:00:00,69.2,69.29,69.16,69.28,308900.0,49.2395,49.3036,49.2111,49.2964,308900.0
2014-10-01 14:10:00,69.29,69.33,69.27,69.32,180500.0,49.3036,49.332,49.2893,49.3249,180500.0
2014-10-01 14:20:00,69.31,69.34,69.28,69.31,308100.0,49.3178,49.3391,49.2964,49.3178,308100.0
2014-10-01 14:30:00,69.32,69.33,69.21,69.22,208900.0,49.3249,49.332,49.2466,49.2538,208900.0
2014-10-01 14:40:00,69.22,69.23,69.17,69.2,148500.0,49.2538,49.2609,49.2182,49.2395,148500.0
2014-10-01 14:50:00,69.2,69.2,69.07,69.08,283800.0,49.2395,49.2395,49.147,49.1541,283800.0
2014-10-01 15:00:00,69.09,69.11,68.96,68.96,265600.0,49.1613,49.1755,49.0687,49.0687,265600.0
2014-10-01 15:10:00,68.97,69.08,68.94,69.04,450800.0,49.0759,49.1541,49.0545,49.1257,450800.0
2014-10-01 15:20:00,69.05,69.05,68.95,69.02,529500.0,49.1328,49.1328,49.0616,49.1114,529500.0
2014-10-01 15:30:00,69.03,69.16,69.03,69.16,512900.0,49.1186,49.2111,49.1186,49.2111,512900.0
2014-10-01 15:40:00,69.15,69.33,69.14,69.31,527600.0,49.2039,49.332,49.1968,49.3178,527600.0
2014-10-01 15:50:00,69.31,69.32,69.21,69.22,1259100.0,49.3178,49.3249,49.2466,49.2538,1259100.0
2014-10-02 09:30:00,69.14,69.39,69.09,69.37,349500.0,49.1968,49.3747,49.1613,49.3605,349500.0
2014-10-02 09:40:00,69.36,69.46,69.32,69.45,547300.0,49.3534,49.4245,49.3249,49.4174,547300.0
2014-10-02 09:50:00,69.44,69.56,69.36,69.41,352000.0,49.4103,49.4957,49.3534,49.3889,352000.0
2014-10-02 10:00:00,69.39,69.51,69.36,69.47,362900.0,49.3747,49.4601,49.3534,49.4316,362900.0
2014-10-02 10:10:00,69.47,69.5,69.28,69.3,187600.0,49.4316,49.453,49.2964,49.3107,187600.0
2014-10-02 10:20:00,69.29,69.42,69.27,69.37,175300.0,49.3036,49.3961,49.2893,49.3605,175300.0
2014-10-02 10:30:00,69.36,69.37,69.2,69.2,270400.0,49.3534,49.3605,49.2395,49.2395,270400.0
2014-10-02 10:40:00,69.2,69.24,69.12,69.15,215500.0,49.2395,49.268,49.1826,49.2039,215500.0
2014-10-02 10:50:00,69.15,69.18,69.08,69.14,167100.0,49.2039,49.2253,49.1541,49.1968,167100.0
2014-10-02 11:00:00,69.14,69.2,69.1,69.16,144500.0,49.1968,49.2395,49.1684,49.2111,144500.0
2014-10-02 11:10:00,69.15,69.2,69.12,69.18,215400.0,49.2039,49.2395,49.1826,49.2253,215400.0
2014-10-02 11:20:00,69.19,69.2,69.07,69.09,148700.0,49.2324,49.2395,49.147,49.1613,148700.0
2014-10-02 11:30:00,69.1,69.11,68.86,68.91,226600.0,49.1684,49.1755,48.9976,49.0332,226600.0
2014-10-02 11:40:00,68.91,68.93,68.71,68.73,402900.0,49.0332,49.0474,48.8909,48.9051,402900.0
2014-10-02 11:50:00,68.72,68.81,68.7,68.81,312800.0,48.898,48.962,48.8837,48.962,312800.0
2014-10-02 12:00:00,68.8,68.84,68.77,68.84,194200.0,48.9549,48.9834,48.9336,48.9834,194200.0
2014-10-02 12:10:00,68.84,68.9,68.82,68.84,218400.0,48.9834,49.0261,48.9691,48.9834,218400.0
2014-10-02 12:20:00,68.86,68.86,68.75,68.78,240800.0,48.9976,48.9976,48.9193,48.9407,240800.0
2014-10-02 12:30:00,68.78,68.83,68.7,68.71,112300.0,48.9407,48.9762,48.8837,48.8909,112300.0
2014-10-02 12:40:00,68.71,68.73,68.66,68.69,121000.0,48.8909,48.9051,48.8553,48.8766,121000.0
2014-10-02 12:50:00,68.7,68.87,68.7,68.84,220800.0,48.8837,49.0047,48.8837,48.9834,220800.0
2014-10-02 13:00:00,68.84,68.85,68.77,68.81,179300.0,48.9834,48.9905,48.9336,48.962,179300.0
2014-10-02 13:10:00,68.82,69.02,68.8,69.01,157200.0,48.9691,49.1114,48.9549,49.1043,157200.0
2014-10-02 13:20:00,69.0,69.16,68.99,69.14,218600.0,49.0972,49.2111,49.0901,49.1968,218600.0
2014-10-02 13:30:00,69.14,69.27,69.13,69.27,154900.0,49.1968,49.2893,49.1897,49.2893,154900.0
2014-10-02 13:40:00,69.27,69.27,69.2,69.2,87500.0,49.2893,49.2893,49.2395,49.2395,87500.0
2014-10-02 13:50:00,69.2,69.26,69.18,69.23,217300.0,49.2395,49.2822,49.2253,49.2609,217300.0
2014-10-02 14:00:00,69.24,69.28,69.19,69.25,332800.0,49.268,49.2964,49.2324,49.2751,332800.0
2014-10-02 14:10:00,69.24,69.32,69.23,69.25,139700.0,49.268,49.3249,49.2609,49.2751,139700.0
2014-10-02 14:20:00,69.24,69.3,69.22,69.28,142900.0,49.268,49.3107,49.2538,49.2964,142900.0
2014-10-02 14:30:00,69.28,69.3,69.21,69.24,132300.0,49.2964,49.3107,49.2466,49.268,132300.0
2014-10-02 14:40:00,69.24,69.34,69.22,69.31,131600.0,49.268,49.3391,49.2538,49.3178,131600.0
2014-10-02 14:50:00,69.3,69.37,69.29,69.31,188000.0,49.3107,49.3605,49.3036,49.3178,188000.0
2014-10-02 15:00:00,69.31,69.36,69.27,69.34,110200.0,49.3178,49.3534,49.2893,49.3391,110200.0
2014-10-02 15:10:00,69.33,69.36,69.18,69.19,283200.0,49.332,49.3534,49.2253,49.2324,283200.0
2014-10-02 15:20:00,69.19,69.25,69.16,69.23,130700.0,49.2324,49.2751,49.2111,49.2609,130700.0
2014-10-02 15:30:00,69.23,69.25,69.18,69.24,213200.0,49.2609,49.2751,49.2253,49.268,213200.0
2014-10-02 15:40:00,69.24,69.24,69.14,69.2,444800.0,49.268,49.268,49.1968,49.2395,444800.0
2014-10-02 15:50:00,69.22,69.24,69.12,69.13,1246100.0,49.2538,49.268,49.1826,49.1897,1246100.0
2014-10-03 09:30:00,69.26,69.47,69.03,69.08,272900.0,49.2822,49.4316,49.1186,49.1541,272900.0
2014-10-03 09:40:00,69.06,69.33,69.06,69.29,249200.0,49.1399,49.332,49.1399,49.3036,249200.0
2014-10-03 09:50:00,69.3,69.31,69.21,69.27,115900.0,49.3107,49.3178,49.2466,49.2893,115900.0
2014-10-03 10:00:00,69.28,69.49,69.28,69.46,239500.0,49.2964,49.4459,49.2964,49.4245,239500.0
2014-10-03 10:10:00,69.46,69.52,69.42,69.51,54300.0,49.4245,49.4672,49.3961,49.4601,54300.0
2014-10-03 10:20:00,69.51,69.55,69.44,69.51,152900.0,49.4601,49.4886,49.4103,49.4601,152900.0
2014-10-03 10:30:00,69.51,69.53,69.39,69.39,195800.0,49.4601,49.4743,49.3747,49.3747,195800.0
2014-10-03 10:40:00,69.38,69.39,69.29,69.34,139000.0,49.3676,49.3747,49.3036,49.3391,139000.0
2014-10-03 10:50:00,69.34,69.45,69.32,69.43,39600.0,49.3391,49.4174,49.3249,49.4032,39600.0
2014-10-03 11:00:00,69.42,69.53,69.42,69.52,124600.0,49.3961,49.4743,49.3961,49.4672,124600.0
2014-10-03 11:10:00,69.53,69.61,69.49,69.59,463600.0,49.4743,49.5313,49.4459,49.517,463600.0
2014-10-03 11:20:00,69.59,69.61,69.53,69.6,378100.0,49.517,49.5313,49.4743,49.5241,378100.0
2014-10-03 11:30:00,69.61,69.68,69.55,69.65,114300.0,49.5313,49.5811,49.4886,49.5597,114300.0
2014-10-03 11:40:00,69.65,69.67,69.57,69.57,45900.0,49.5597,49.574,49.5028,49.5028,45900.0
2014-10-03 11:50:00,69.57,69.68,69.56,69.68,77100.0,49.5028,49.5811,49.4957,49.5811,77100.0
2014-10-03 12:00:00,69.68,69.71,69.64,69.66,147200.0,49.5811,49.6024,49.5526,49.5668,147200.0
2014-10-03 12:10:00,69.65,69.7,69.63,69.64,69800.0,49.5597,49.5953,49.5455,49.5526,69800.0
2014-10-03 12:20:00,69.64,69.67,69.62,69.66,39500.0,49.5526,49.574,49.5384,49.5668,39500.0
2014-10-03 12:30:00,69.67,69.71,69.66,69.7,49600.0,49.574,49.6024,49.5668,49.5953,49600.0
2014-10-03 12:40:00,69.69,69.73,69.68,69.7,74200.0,49.5882,49.6166,49.5811,49.5953,74200.0
2014-10-03 12:50:00,69.7,69.71,69.66,69.68,34100.0,49.5953,49.6024,49.5668,49.5811,34100.0
2014-10-03 13:00:00,69.67,69.68,69.62,69.64,32500.0,49.574,49.5811,49.5384,49.5526,32500.0
2014-10-03 13:10:00,69.63,69.64,69.53,69.53,40800.0,49.5455,49.5526,49.4743,49.4743,40800.0
2014-10-03 13:20:00,69.55,69.55,69.5,69.54,23500.0,49.4886,49.4886,49.453,49.4815,23500.0
2014-10-03 13:30:00,69.54,69.55,69.48,69.51,97300.0,49.4815,49.4886,49.4388,49.4601,97300.0
2014-10-03 13:40:00,69.5,69.51,69.47,69.51,109300.0,49.453,49.4601,49.4316,49.4601,109300.0
2014-10-03 13:50:00,69.51,69.51,69.47,69.47,26000.0,49.4601,49.4601,49.4316,49.4316,26000.0
2014-10-03 14:00:00,69.46,69.55,69.46,69.54,81400.0,49.4245,49.4886,49.4245,49.4815,81400.0
2014-10-03 14:10:00,69.54,69.59,69.53,69.55,108200.0,49.4815,49.517,49.4743,49.4886,108200.0
2014-10-03 14:20:00,69.55,69.59,69.54,69.58,37900.0,49.4886,49.517,49.4815,49.5099,37900.0
2014-10-03 14:30:00,69.58,69.61,69.56,69.6,43300.0,49.5099,49.5313,49.4957,49.5241,43300.0
2014-10-03 14:40:00,69.6,69.64,69.58,69.63,44700.0,49.5241,49.5526,49.5099,49.5455,44700.0
2014-10-03 14:50:00,69.62,69.63,69.59,69.62,55400.0,49.5384,49.5455,49.517,49.5384,55400.0
2014-10-03 15:00:00,69.61,69.64,69.59,69.6,73200.0,49.5313,49.5526,49.517,49.5241,73200.0
2014-10-03 15:10:00,69.6,69.63,69.58,69.59,135700.0,49.5241,49.5455,49.5099,49.517,135700.0
2014-10-03 15:20:00,69.58,69.61,69.56,69.56,129700.0,49.5099,49.5313,49.4957,49.4957,129700.0
2014-10-03 15:30:00,69.57,69.61,69.57,69.57,118900.0,49.5028,49.5313,49.5028,49.5028,118900.0
2014-10-03 15:40:00,69.58,69.63,69.56,69.63,277800.0,49.5099,49.5455,49.4957,49.5455,277800.0
2014-10-03 15:50:00,69.63,69.65,69.57,69.57,604300.0,49.5455,49.5597,49.5028,49.5028,604300.0
2014-10-06 09:30:00,69.68,69.86,69.59,69.7,264100.0,49.5811,49.7091,49.517,49.5953,264100.0
2014-10-06 09:40:00,69.71,69.76,69.69,69.73,118500.0,49.6024,49.638,49.5882,49.6166,118500.0
2014-10-06 09:50:00,69.71,69.85,69.7,69.82,318800.0,49.6024,49.702,49.5953,49.6807,318800.0
2014-10-06 10:00:00,69.83,69.88,69.78,69.8,538500.0,49.6878,49.7234,49.6522,49.6665,538500.0
2014-10-06 10:10:00,69.8,69.99,69.78,69.93,205700.0,49.6665,49.8016,49.6522,49.759,205700.0
2014-10-06 10:20:00,69.93,70.0,69.86,69.92,248300.0,49.759,49.8088,49.7091,49.7518,248300.0
2014-10-06 10:30:00,69.92,69.99,69.86,69.94,98900.0,49.7518,49.8016,49.7091,49.7661,98900.0
2014-10-06 10:40:00,69.94,69.99,69.91,69.92,60500.0,49.7661,49.8016,49.7447,49.7518,60500.0
2014-10-06 10:50:00,69.93,69.96,69.87,69.9,149600.0,49.759,49.7803,49.7163,49.7376,149600.0
2014-10-06 11:00:00,69.91,70.04,69.89,70.03,210800.0,49.7447,49.8372,49.7305,49.8301,210800.0
2014-10-06 11:10:00,70.03,70.06,70.01,70.03,137700.0,49.8301,49.8515,49.8159,49.8301,137700.0
2014-10-06 11:20:00,70.03,70.05,69.93,69.95,91000.0,49.8301,49.8443,49.759,49.7732,91000.0
2014-10-06 11:30:00,69.95,70.02,69.94,69.95,74800.0,49.7732,49.823,49.7661,49.7732,74800.0
2014-10-06 11:40:00,69.96,69.97,69.71,69.71,87500.0,49.7803,49.7874,49.6024,49.6024,87500.0
2014-10-06 11:50:00,69.71,69.74,69.63,69.69,177300.0,49.6024,49.6238,49.5455,49.5882,177300.0
2014-10-06 12:00:00,69.69,69.81,69.68,69.8,136500.0,49.5882,49.6736,49.5811,49.6665,136500.0
2014-10-06 12:10:00,69.8,69.81,69.72,69.76,74800.0,49.6665,49.6736,49.6095,49.638,74800.0
2014-10-06 12:20:00,69.76,69.78,69.7,69.71,43800.0,49.638,49.6522,49.5953,49.6024,43800.0
2014-10-06 12:30:00,69.73,69.73,69.64,69.67,41200.0,49.6166,49.6166,49.5526,49.574,41200.0
2014-10-06 12:40:00,69.67,69.68,69.54,69.59,198000.0,49.574,49.5811,49.4815,49.517,198000.0
2014-10-06 12:50:00,69.59,69.64,69.58,69.61,62600.0,49.517,49.5526,49.5099,49.5313,62600.0
2014-10-06 13:00:00,69.6,69.68,69.55,69.64,56800.0,49.5241,49.5811,49.4886,49.5526,56800.0
2014-10-06 13:10:00,69.65,69.73,69.61,69.71,87200.0,49.5597,49.6166,49.5313,49.6024,87200.0
2014-10-06 13:20:00,69.71,69.81,69.7,69.81,71000.0,49.6024,49.6736,49.5953,49.6736,71000.0
2014-10-06 13:30:00,69.81,69.84,69.78,69.83,78800.0,49.6736,49.6949,49.6522,49.6878,78800.0
2014-10-06 13:40:00,69.83,69.83,69.76,69.76,49800.0,49.6878,49.6878,49.638,49.638,49800.0
2014-10-06 13:50:00,69.75,69.8,69.74,69.79,43500.0,49.6309,49.6665,49.6238,49.6593,43500.0
2014-10-06 14:00:00,69.8,69.83,69.77,69.79,51300.0,49.6665,49.6878,49.6451,49.6593,51300.0
2014-10-06 14:10:00,69.78,69.89,69.76,69.87,119000.0,49.6522,49.7305,49.638,49.7163,119000.0
2014-10-06 14:20:00,69.86,69.96,69.86,69.91,73200.0,49.7091,49.7803,49.7091,49.7447,73200.0
2014-10-06 14:30:00,69.91,69.95,69.89,69.9,92800.0,49.7447,49.7732,49.7305,49.7376,92800.0
2014-10-06 14:40:00,69.91,69.91,69.85,69.86,79500.0,49.7447,49.7447,49.702,49.7091,79500.0
2014-10-06 14:50:00,69.86,69.89,69.86,69.87,24200.0,49.7091,49.7305,49.7091,49.7163,24200.0
2014-10-06 15:00:00,69.87,69.9,69.82,69.83,88300.0,49.7163,49.7376,49.6807,49.6878,88300.0
2014-10-06 15:10:00,69.84,69.94,69.83,69.92,85500.0,49.6949,49.7661,49.6878,49.7518,85500.0
2014-10-06 15:20:00,69.92,69.97,69.89,69.93,146400.0,49.7518,49.7874,49.7305,49.759,146400.0
2014-10-06 15:30:00,69.93,69.93,69.84,69.89,261600.0,49.759,49.759,49.6949,49.7305,261600.0
2014-10-06 15:40:00,69.88,69.88,69.82,69.84,339500.0,49.7234,49.7234,49.6807,49.6949,339500.0
2014-10-06 15:50:00,69.84,69.86,69.68,69.69,2478400.0,49.6949,49.7091,49.5811,49.5882,2478400.0
2014-10-07 09:30:00,69.6,69.65,69.42,69.64,210600.0,49.5241,49.5597,49.3961,49.5526,210600.0
2014-10-07 09:40:00,69.63,69.65,69.49,69.59,224600.0,49.5455,49.5597,49.4459,49.517,224600.0
2014-10-07 09:50:00,69.58,69.64,69.52,69.63,104900.0,49.5099,49.5526,49.4672,49.5455,104900.0
2014-10-07 10:00:00,69.62,69.66,69.51,69.56,205400.0,49.5384,49.5668,49.4601,49.4957,205400.0
2014-10-07 10:10:00,69.57,69.63,69.51,69.55,115800.0,49.5028,49.5455,49.4601,49.4886,115800.0
2014-10-07 10:20:00,69.54,69.6,69.48,69.6,172000.0,49.4815,49.5241,49.4388,49.5241,172000.0
2014-10-07 10:30:00,69.61,69.73,69.61,69.68,129000.0,49.5313,49.6166,49.5313,49.5811,129000.0
2014-10-07 10:40:00,69.67,69.72,69.64,69.67,96200.0,49.574,49.6095,49.5526,49.574,96200.0
2014-10-07 10:50:00,69.67,69.72,69.66,69.66,190600.0,49.574,49.6095,49.5668,49.5668,190600.0
2014-10-07 11:00:00,69.66,69.69,69.57,69.6,173500.0,49.5668,49.5882,49.5028,49.5241,173500.0
2014-10-07 11:10:00,69.6,69.6,69.5,69.52,125200.0,49.5241,49.5241,49.453,49.4672,125200.0
2014-10-07 11:20:00,69.53,69.6,69.51,69.56,146800.0,49.4743,49.5241,49.4601,49.4957,146800.0
2014-10-07 11:30:00,69.55,69.58,69.53,69.56,133200.0,49.4886,49.5099,49.4743,49.4957,133200.0
2014-10-07 11:40:00,69.56,69.67,69.56,69.67,186100.0,49.4957,49.574,49.4957,49.574,186100.0
2014-10-07 11:50:00,69.67,69.8,69.64,69.77,197300.0,49.574,49.6665,49.5526,49.6451,197300.0
2014-10-07 12:00:00,69.77,69.87,69.76,69.86,261100.0,49.6451,49.7163,49.638,49.7091,261100.0
2014-10-07 12:10:00,69.85,69.9,69.83,69.9,313600.0,49.702,49.7376,49.6878,49.7376,313600.0
2014-10-07 12:20:00,69.9,69.92,69.84,69.92,93300.0,49.7376,49.7518,49.6949,49.7518,93300.0
2014-10-07 12:30:00,69.92,69.95,69.87,69.89,179900.0,49.7518,49.7732,49.7163,49.7305,179900.0
2014-10-07 12:40:00,69.89,69.94,69.83,69.84,167000.0,49.7305,49.7661,49.6878,49.6949,167000.0
2014-10-07 12:50:00,69.84,69.89,69.82,69.86,138300.0,49.6949,49.7305,49.6807,49.7091,138300.0
2014-10-07 13:00:00,69.87,69.87,69.75,69.76,170400.0,49.7163,49.7163,49.6309,49.638,170400.0
2014-10-07 13:10:00,69.76,69.86,69.76,69.81,248000.0,49.638,49.7091,49.638,49.6736,248000.0
2014-10-07 13:20:00,69.82,69.88,69.81,69.87,48500.0,49.6807,49.7234,49.6736,49.7163,48500.0
2014-10-07 13:30:00,69.87,69.88,69.78,69.79,92800.0,49.7163,49.7234,49.6522,49.6593,92800.0
2014-10-07 13:40:00,69.79,69.81,69.76,69.77,53100.0,49.6593,49.6736,49.638,49.6451,53100.0
2014-10-07 13:50:00,69.77,69.81,69.75,69.77,27300.0,49.6451,49.6736,49.6309,49.6451,27300.0
2014-10-07 14:00:00,69.77,69.8,69.73,69.77,45700.0,49.6451,49.6665,49.6166,49.6451,45700.0
2014-10-07 14:10:00,69.76,69.82,69.74,69.79,55600.0,49.638,49.6807,49.6238,49.6593,55600.0
2014-10-07 14:20:00,69.79,69.79,69.58,69.6,165000.0,49.6593,49.6593,49.5099,49.5241,165000.0
2014-10-07 14:30:00,69.59,69.6,69.53,69.55,162400.0,49.517,49.5241,49.4743,49.4886,162400.0
2014-10-07 14:40:00,69.54,69.58,69.52,69.54,189600.0,49.4815,49.5099,49.4672,49.4815,189600.0
2014-10-07 14:50:00,69.54,69.58,69.51,69.54,130600.0,49.4815,49.5099,49.4601,49.4815,130600.0
2014-10-07 15:00:00,69.53,69.57,69.5,69.52,107000.0,49.4743,49.5028,49.453,49.4672,107000.0
2014-10-07 15:10:00,69.52,69.53,69.44,69.44,200000.0,49.4672,49.4743,49.4103,49.4103,200000.0
2014-10-07 15:20:00,69.44,69.45,69.38,69.44,210100.0,49.4103,49.4174,49.3676,49.4103,210100.0
2014-10-07 15:30:00,69.44,69.47,69.33,69.33,209700.0,49.4103,49.4316,49.332,49.332,209700.0
2014-10-07 15:40:00,69.34,69.4,69.26,69.38,271000.0,49.3391,49.3818,49.2822,49.3676,271000.0
2014-10-07 15:50:00,69.39,69.39,69.23,69.24,921200.0,49.3747,49.3747,49.2609,49.268,921200.0
2014-10-08 09:30:00,69.27,69.81,69.25,69.75,351000.0,49.2893,49.6736,49.2751,49.6309,351000.0
2014-10-08 09:40:00,69.76,69.8,69.45,69.52,285300.0,49.638,49.6665,49.4174,49.4672,285300.0
2014-10-08 09:50:00,69.53,69.74,69.47,69.72,286700.0,49.4743,49.6238,49.4316,49.6095,286700.0
2014-10-08 10:00:00,69.73,69.74,69.51,69.6,163600.0,49.6166,49.6238,49.4601,49.5241,163600.0
2014-10-08 10:10:00,69.6,69.75,69.6,69.67,126800.0,49.5241,49.6309,49.5241,49.574,126800.0
2014-10-08 10:20:00,69.64,69.73,69.61,69.66,150500.0,49.5526,49.6166,49.5313,49.5668,150500.0
2014-10-08 10:30:00,69.66,69.72,69.61,69.67,158000.0,49.5668,49.6095,49.5313,49.574,158000.0
2014-10-08 10:40:00,69.67,69.7,69.47,69.5,218400.0,49.574,49.5953,49.4316,49.453,218400.0
2014-10-08 10:50:00,69.49,69.51,69.4,69.42,99600.0,49.4459,49.4601,49.3818,49.3961,99600.0
2014-10-08 11:00:00,69.4,69.44,69.33,69.42,95500.0,49.3818,49.4103,49.332,49.3961,95500.0
2014-10-08 11:10:00,69.42,69.47,69.38,69.4,374100.0,49.3961,49.4316,49.3676,49.3818,374100.0
2014-10-08 11:20:00,69.4,69.53,69.39,69.51,119700.0,49.3818,49.4743,49.3747,49.4601,119700.0
2014-10-08 11:30:00,69.51,69.64,69.51,69.63,171500.0,49.4601,49.5526,49.4601,49.5455,171500.0
2014-10-08 11:40:00,69.63,69.7,69.63,69.7,63300.0,49.5455,49.5953,49.5455,49.5953,63300.0
2014-10-08 11:50:00,69.7,69.77,69.69,69.77,190000.0,49.5953,49.6451,49.5882,49.6451,190000.0
2014-10-08 12:00:00,69.76,69.82,69.75,69.8,133900.0,49.638,49.6807,49.6309,49.6665,133900.0
2014-10-08 12:10:00,69.81,69.98,69.81,69.97,334600.0,49.6736,49.7945,49.6736,49.7874,334600.0
2014-10-08 12:20:00,69.98,69.99,69.85,69.87,166700.0,49.7945,49.8016,49.702,49.7163,166700.0
2014-10-08 12:30:00,69.87,69.95,69.83,69.93,202900.0,49.7163,49.7732,49.6878,49.759,202900.0
2014-10-08 12:40:00,69.94,69.96,69.91,69.95,41300.0,49.7661,49.7803,49.7447,49.7732,41300.0
2014-10-08 12:50:00,69.95,70.0,69.92,70.0,199900.0,49.7732,49.8088,49.7518,49.8088,199900.0
2014-10-08 13:00:00,69.99,70.11,69.96,69.96,331900.0,49.8016,49.887,49.7803,49.7803,331900.0
2014-10-08 13:10:00,69.95,69.97,69.93,69.95,67800.0,49.7732,49.7874,49.759,49.7732,67800.0
2014-10-08 13:20:00,69.96,69.98,69.94,69.94,46200.0,49.7803,49.7945,49.7661,49.7661,46200.0
2014-10-08 13:30:00,69.94,69.95,69.9,69.94,111300.0,49.7661,49.7732,49.7376,49.7661,111300.0
2014-10-08 13:40:00,69.95,70.02,69.92,70.01,304000.0,49.7732,49.823,49.7518,49.8159,304000.0
2014-10-08 13:50:00,70.01,70.05,70.0,70.03,216100.0,49.8159,49.8443,49.8088,49.8301,216100.0
2014-10-08 14:00:00,70.02,70.3,70.02,70.3,698300.0,49.823,50.0222,49.823,50.0222,698300.0
2014-10-08 14:10:00,70.3,70.42,70.25,70.36,608800.0,50.0222,50.1076,49.9867,50.0649,608800.0
2014-10-08 14:20:00,70.35,70.44,70.34,70.4,219800.0,50.0578,50.1218,50.0507,50.0934,219800.0
2014-10-08 14:30:00,70.41,70.55,70.4,70.51,391800.0,50.1005,50.2001,50.0934,50.1717,391800.0
2014-10-08 14:40:00,70.51,70.51,70.36,70.36,377200.0,50.1717,50.1717,50.0649,50.0649,377200.0
2014-10-08 14:50:00,70.37,70.37,70.17,70.24,217200.0,50.072,50.072,49.9297,49.9795,217200.0
2014-10-08 15:00:00,70.24,70.3,70.22,70.28,156500.0,49.9795,50.0222,49.9653,50.008,156500.0
2014-10-08 15:10:00,70.28,70.34,70.27,70.31,389200.0,50.008,50.0507,50.0009,50.0293,389200.0
2014-10-08 15:20:00,70.3,70.54,70.29,70.52,305100.0,50.0222,50.193,50.0151,50.1788,305100.0
2014-10-08 15:30:00,70.52,70.56,70.47,70.49,321400.0,50.1788,50.2072,50.1432,50.1574,321400.0
2014-10-08 15:40:00,70.48,70.58,70.48,70.57,510400.0,50.1503,50.2215,50.1503,50.2144,510400.0
2014-10-08 15:50:00,70.57,70.62,70.52,70.6,1348700.0,50.2144,50.2499,50.1788,50.2357,1348700.0
2014-10-09 09:30:00,70.51,71.09,70.41,71.09,328600.0,50.1717,50.5844,50.1005,50.5844,328600.0
2014-10-09 09:40:00,71.07,71.07,70.84,71.04,652000.0,50.5701,50.5701,50.4065,50.5488,652000.0
2014-10-09 09:50:00,71.03,71.08,70.9,70.93,406700.0,50.5417,50.5772,50.4492,50.4705,406700.0
2014-10-09 10:00:00,70.93,71.05,70.87,71.05,282100.0,50.4705,50.5559,50.4278,50.5559,282100.0
2014-10-09 10:10:00,71.05,71.28,70.99,71.25,634000.0,50.5559,50.7196,50.5132,50.6982,634000.0
2014-10-09 10:20:00,71.25,71.33,71.22,71.33,624000.0,50.6982,50.7551,50.6769,50.7551,624000.0
2014-10-09 10:30:00,71.32,71.32,71.09,71.09,549800.0,50.748,50.748,50.5844,50.5844,549800.0
2014-10-09 10:40:00,71.09,71.09,70.94,71.0,402500.0,50.5844,50.5844,50.4776,50.5203,402500.0
2014-10-09 10:50:00,71.0,71.06,70.92,71.06,240300.0,50.5203,50.563,50.4634,50.563,240300.0
2014-10-09 11:00:00,71.08,71.09,70.98,71.05,200500.0,50.5772,50.5844,50.5061,50.5559,200500.0
2014-10-09 11:10:00,71.04,71.19,71.03,71.17,413300.0,50.5488,50.6555,50.5417,50.6413,413300.0
2014-10-09 11:20:00,71.16,71.18,71.07,71.09,301700.0,50.6342,50.6484,50.5701,50.5844,301700.0
2014-10-09 11:30:00,71.1,71.1,70.88,70.89,296700.0,50.5915,50.5915,50.4349,50.442,296700.0
2014-10-09 11:40:00,70.88,70.9,70.72,70.8,405600.0,50.4349,50.4492,50.3211,50.378,405600.0
2014-10-09 11:50:00,70.81,70.83,70.61,70.66,581800.0,50.3851,50.3994,50.2428,50.2784,581800.0
2014-10-09 12:00:00,70.66,70.73,70.64,70.64,331900.0,50.2784,50.3282,50.2642,50.2642,331900.0
2014-10-09 12:10:00,70.64,70.68,70.57,70.65,277300.0,50.2642,50.2926,50.2144,50.2713,277300.0
2014-10-09 12:20:00,70.64,70.65,70.42,70.47,393600.0,50.2642,50.2713,50.1076,50.1432,393600.0
2014-10-09 12:30:00,70.46,70.57,70.41,70.53,294500.0,50.1361,50.2144,50.1005,50.1859,294500.0
2014-10-09 12:40:00,70.53,70.78,70.51,70.77,227600.0,50.1859,50.3638,50.1717,50.3567,227600.0
2014-10-09 12:50:00,70.78,70.78,70.63,70.75,167600.0,50.3638,50.3638,50.257,50.3424,167600.0
2014-10-09 13:00:00,70.75,70.76,70.51,70.53,134700.0,50.3424,50.3495,50.1717,50.1859,134700.0
2014-10-09 13:10:00,70.54,70.62,70.47,70.58,442900.0,50.193,50.2499,50.1432,50.2215,442900.0
2014-10-09 13:20:00,70.59,70.78,70.59,70.7,242900.0,50.2286,50.3638,50.2286,50.3069,242900.0
2014-10-09 13:30:00,70.7,70.73,70.61,70.72,417000.0,50.3069,50.3282,50.2428,50.3211,417000.0
2014-10-09 13:40:00,70.72,70.77,70.64,70.69,397000.0,50.3211,50.3567,50.2642,50.2997,397000.0
2014-10-09 13:50:00,70.68,70.7,70.56,70.64,214400.0,50.2926,50.3069,50.2072,50.2642,214400.0
2014-10-09 14:00:00,70.63,70.63,70.52,70.54,163800.0,50.257,50.257,50.1788,50.193,163800.0
2014-10-09 14:10:00,70.54,70.57,70.48,70.55,411800.0,50.193,50.2144,50.1503,50.2001,411800.0
2014-10-09 14:20:00,70.55,70.71,70.5,70.66,623500.0,50.2001,50.314,50.1645,50.2784,623500.0
2014-10-09 14:30:00,70.66,70.73,70.55,70.71,379000.0,50.2784,50.3282,50.2001,50.314,379000.0
2014-10-09 14:40:00,70.7,70.71,70.58,70.59,267700.0,50.3069,50.314,50.2215,50.2286,267700.0
2014-10-09 14:50:00,70.58,70.66,70.47,70.47,129600.0,50.2215,50.2784,50.1432,50.1432,129600.0
2014-10-09 15:00:00,70.46,70.55,70.44,70.46,210800.0,50.1361,50.2001,50.1218,50.1361,210800.0
2014-10-09 15:10:00,70.46,70.64,70.46,70.62,264900.0,50.1361,50.2642,50.1361,50.2499,264900.0
2014-10-09 15:20:00,70.62,70.65,70.55,70.64,360100.0,50.2499,50.2713,50.2001,50.2642,360100.0
2014-10-09 15:30:00,70.64,70.79,70.64,70.71,507800.0,50.2642,50.3709,50.2642,50.314,507800.0
2014-10-09 15:40:00,70.71,70.73,70.53,70.54,698200.0,50.314,50.3282,50.1859,50.193,698200.0
2014-10-09 15:50:00,70.54,70.59,70.45,70.5,2128400.0,50.193,50.2286,50.129,50.1645,2128400.0
2014-10-10 09:30:00,70.69,71.19,70.52,71.18,353800.0,50.2997,50.6555,50.1788,50.6484,353800.0
2014-10-10 09:40:00,71.19,71.33,71.14,71.29,550500.0,50.6555,50.7551,50.6199,50.7267,550500.0
2014-10-10 09:50:00,71.28,71.34,71.09,71.17,321700.0,50.7196,50.7622,50.5844,50.6413,321700.0
2014-10-10 10:00:00,71.16,71.16,70.99,71.05,371600.0,50.6342,50.6342,50.5132,50.5559,371600.0
2014-10-10 10:10:00,71.06,71.1,70.93,70.97,334000.0,50.563,50.5915,50.4705,50.499,334000.0
2014-10-10 10:20:00,70.97,70.99,70.79,70.81,325700.0,50.499,50.5132,50.3709,50.3851,325700.0
2014-10-10 10:30:00,70.79,70.8,70.7,70.73,243900.0,50.3709,50.378,50.3069,50.3282,243900.0
2014-10-10 10:40:00,70.73,70.95,70.71,70.92,605900.0,50.3282,50.4847,50.314,50.4634,605900.0
2014-10-10 10:50:00,70.93,70.98,70.83,70.86,424900.0,50.4705,50.5061,50.3994,50.4207,424900.0
2014-10-10 11:00:00,70.85,70.93,70.81,70.87,329700.0,50.4136,50.4705,50.3851,50.4278,329700.0
2014-10-10 11:10:00,70.86,70.86,70.55,70.56,85100.0,50.4207,50.4207,50.2001,50.2072,85100.0
2014-10-10 11:20:00,70.57,70.74,70.55,70.7,228100.0,50.2144,50.3353,50.2001,50.3069,228100.0
2014-10-10 11:30:00,70.7,70.84,70.68,70.79,315700.0,50.3069,50.4065,50.2926,50.3709,315700.0
2014-10-10 11:40:00,70.78,70.86,70.71,70.85,168100.0,50.3638,50.4207,50.314,50.4136,168100.0
2014-10-10 11:50:00,70.86,70.88,70.76,70.84,340000.0,50.4207,50.4349,50.3495,50.4065,340000.0
2014-10-10 12:00:00,70.84,70.94,70.84,70.87,315300.0,50.4065,50.4776,50.4065,50.4278,315300.0
2014-10-10 12:10:00,70.87,70.96,70.86,70.87,196300.0,50.4278,50.4919,50.4207,50.4278,196300.0
2014-10-10 12:20:00,70.88,71.05,70.83,71.01,127800.0,50.4349,50.5559,50.3994,50.5274,127800.0
2014-10-10 12:30:00,71.0,71.17,70.97,70.97,250000.0,50.5203,50.6413,50.499,50.499,250000.0
2014-10-10 12:40:00,70.97,71.06,70.97,71.04,97100.0,50.499,50.563,50.499,50.5488,97100.0
2014-10-10 12:50:00,71.05,71.06,70.94,71.0,208300.0,50.5559,50.563,50.4776,50.5203,208300.0
2014-10-10 13:00:00,70.99,71.01,70.93,71.01,140600.0,50.5132,50.5274,50.4705,50.5274,140600.0
2014-10-10 13:10:00,71.0,71.06,70.97,70.97,98800.0,50.5203,50.563,50.499,50.499,98800.0
2014-10-10 13:20:00,70.96,70.97,70.89,70.96,192600.0,50.4919,50.499,50.442,50.4919,192600.0
2014-10-10 13:30:00,70.96,71.07,70.96,71.05,143100.0,50.4919,50.5701,50.4919,50.5559,143100.0
2014-10-10 13:40:00,71.05,71.1,70.99,71.04,160100.0,50.5559,50.5915,50.5132,50.5488,160100.0
2014-10-10 13:50:00,71.04,71.11,71.01,71.09,150800.0,50.5488,50.5986,50.5274,50.5844,150800.0
2014-10-10 14:00:00,71.09,71.14,71.07,71.09,89300.0,50.5844,50.6199,50.5701,50.5844,89300.0
2014-10-10 14:10:00,71.09,71.12,71.04,71.06,50800.0,50.5844,50.6057,50.5488,50.563,50800.0
2014-10-10 14:20:00,71.06,71.13,71.05,71.06,190000.0,50.563,50.6128,50.5559,50.563,190000.0
2014-10-10 14:30:00,71.07,71.08,70.92,70.93,188000.0,50.5701,50.5772,50.4634,50.4705,188000.0
2014-10-10 14:40:00,70.92,70.92,70.84,70.9,140600.0,50.4634,50.4634,50.4065,50.4492,140600.0
2014-10-10 14:50:00,70.89,70.94,70.83,70.84,70100.0,50.442,50.4776,50.3994,50.4065,70100.0
2014-10-10 15:00:00,70.86,70.89,70.74,70.75,161200.0,50.4207,50.442,50.3353,50.3424,161200.0
2014-10-10 15:10:00,70.75,70.8,70.67,70.72,184600.0,50.3424,50.378,50.2855,50.3211,184600.0
2014-10-10 15:20:00,70.72,70.75,70.67,70.71,261200.0,50.3211,50.3424,50.2855,50.314,261200.0
2014-10-10 15:30:00,70.72,70.74,70.59,70.65,149800.0,50.3211,50.3353,50.2286,50.2713,149800.0
2014-10-10 15:40:00,70.66,70.67,70.45,70.46,492300.0,50.2784,50.2855,50.129,50.1361,492300.0
2014-10-10 15:50:00,70.45,70.47,70.38,70.4,886300.0,50.129,50.1432,50.0792,50.0934,886300.0
2014-10-13 09:30:00,70.54,70.7,70.47,70.69,389300.0,50.193,50.3069,50.1432,50.2997,389300.0
2014-10-13 09:40:00,70.69,70.79,70.63,70.7,366400.0,50.2997,50.3709,50.257,50.3069,366400.0
2014-10-13 09:50:00,70.69,70.72,70.53,70.72,218400.0,50.2997,50.3211,50.1859,50.3211,218400.0
2014-10-13 10:00:00,70.73,70.85,70.69,70.7,228600.0,50.3282,50.4136,50.2997,50.3069,228600.0
2014-10-13 10:10:00,70.69,70.71,70.56,70.59,227000.0,50.2997,50.314,50.2072,50.2286,227000.0
2014-10-13 10:20:00,70.58,70.64,70.47,70.49,353600.0,50.2215,50.2642,50.1432,50.1574,353600.0
2014-10-13 10:30:00,70.48,70.64,70.45,70.62,346300.0,50.1503,50.2642,50.129,50.2499,346300.0
2014-10-13 10:40:00,70.62,70.63,70.39,70.44,285300.0,50.2499,50.257,50.0863,50.1218,285300.0
2014-10-13 10:50:00,70.44,70.59,70.36,70.57,321600.0,50.1218,50.2286,50.0649,50.2144,321600.0
2014-10-13 11:00:00,70.57,70.78,70.55,70.68,119800.0,50.2144,50.3638,50.2001,50.2926,119800.0
2014-10-13 11:10:00,70.68,70.72,70.56,70.62,402200.0,50.2926,50.3211,50.2072,50.2499,402200.0
2014-10-13 11:20:00,70.61,70.67,70.54,70.54,231400.0,50.2428,50.2855,50.193,50.193,231400.0
2014-10-13 11:30:00,70.55,70.62,70.36,70.45,263500.0,50.2001,50.2499,50.0649,50.129,263500.0
2014-10-13 11:40:00,70.46,70.65,70.45,70.63,174000.0,50.1361,50.2713,50.129,50.257,174000.0
2014-10-13 11:50:00,70.62,70.69,70.62,70.67,65500.0,50.2499,50.2997,50.2499,50.2855,65500.0
2014-10-13 12:00:00,70.68,70.72,70.64,70.66,72600.0,50.2926,50.3211,50.2642,50.2784,72600.0
2014-10-13 12:10:00,70.67,70.86,70.64,70.85,195100.0,50.2855,50.4207,50.2642,50.4136,195100.0
2014-10-13 12:20:00,70.85,70.94,70.83,70.94,59300.0,50.4136,50.4776,50.3994,50.4776,59300.0
2014-10-13 12:30:00,70.95,71.01,70.93,70.98,114900.0,50.4847,50.5274,50.4705,50.5061,114900.0
2014-10-13 12:40:00,70.98,71.09,70.96,71.02,112700.0,50.5061,50.5844,50.4919,50.5345,112700.0
2014-10-13 12:50:00,71.02,71.02,70.95,70.96,46300.0,50.5345,50.5345,50.4847,50.4919,46300.0
2014-10-13 13:00:00,70.97,71.0,70.92,70.92,62100.0,50.499,50.5203,50.4634,50.4634,62100.0
2014-10-13 13:10:00,70.94,70.94,70.79,70.82,145700.0,50.4776,50.4776,50.3709,50.3922,145700.0
2014-10-13 13:20:00,70.81,70.91,70.81,70.9,113600.0,50.3851,50.4563,50.3851,50.4492,113600.0
2014-10-13 13:30:00,70.89,70.97,70.86,70.93,41600.0,50.442,50.499,50.4207,50.4705,41600.0
2014-10-13 13:40:00,70.93,70.94,70.82,70.84,59200.0,50.4705,50.4776,50.3922,50.4065,59200.0
2014-10-13 13:50:00,70.84,70.85,70.74,70.76,106900.0,50.4065,50.4136,50.3353,50.3495,106900.0
2014-10-13 14:00:00,70.76,70.86,70.75,70.86,141200.0,50.3495,50.4207,50.3424,50.4207,141200.0
2014-10-13 14:10:00,70.87,70.92,70.82,70.83,65400.0,50.4278,50.4634,50.3922,50.3994,65400.0
2014-10-13 14:20:00,70.82,71.0,70.81,71.0,180200.0,50.3922,50.5203,50.3851,50.5203,180200.0
2014-10-13 14:30:00,71.01,71.02,70.9,70.93,194800.0,50.5274,50.5345,50.4492,50.4705,194800.0
2014-10-13 14:40:00,70.92,70.93,70.86,70.89,216700.0,50.4634,50.4705,50.4207,50.442,216700.0
2014-10-13 14:50:00,70.89,70.94,70.8,70.82,158400.0,50.442,50.4776,50.378,50.3922,158400.0
2014-10-13 15:00:00,70.82,70.86,70.78,70.78,104900.0,50.3922,50.4207,50.3638,50.3638,104900.0
2014-10-13 15:10:00,70.79,70.84,70.72,70.73,159400.0,50.3709,50.4065,50.3211,50.3282,159400.0
2014-10-13 15:20:00,70.73,70.74,70.65,70.7,162500.0,50.3282,50.3353,50.2713,50.3069,162500.0
2014-10-13 15:30:00,70.69,70.7,70.35,70.41,570200.0,50.2997,50.3069,50.0578,50.1005,570200.0
2014-10-13 15:40:00,70.42,70.53,70.27,70.32,594600.0,50.1076,50.1859,50.0009,50.0365,594600.0
2014-10-13 15:50:00,70.31,70.38,70.23,70.29,775800.0,50.0293,50.0792,49.9724,50.0151,775800.0
2014-10-14 09:30:00,70.75,71.44,70.6,71.38,810000.0,50.3424,50.8334,50.2357,50.7907,810000.0
2014-10-14 09:40:00,71.4,71.4,71.21,71.23,459900.0,50.8049,50.8049,50.6697,50.684,459900.0
2014-10-14 09:50:00,71.23,71.47,71.14,71.44,622300.0,50.684,50.8547,50.6199,50.8334,622300.0
2014-10-14 10:00:00,71.45,71.45,71.23,71.38,481000.0,50.8405,50.8405,50.684,50.7907,481000.0
2014-10-14 10:10:00,71.4,71.46,71.27,71.33,520900.0,50.8049,50.8476,50.7124,50.7551,520900.0
2014-10-14 10:20:00,71.31,71.52,71.31,71.5,626400.0,50.7409,50.8903,50.7409,50.8761,626400.0
2014-10-14 10:30:00,71.49,71.52,71.34,71.47,322700.0,50.869,50.8903,50.7622,50.8547,322700.0
2014-10-14 10:40:00,71.48,71.61,71.45,71.57,458900.0,50.8619,50.9544,50.8405,50.9259,458900.0
2014-10-14 10:50:00,71.57,71.6,71.5,71.52,344200.0,50.9259,50.9473,50.8761,50.8903,344200.0
2014-10-14 11:00:00,71.53,71.61,71.49,71.58,217600.0,50.8974,50.9544,50.869,50.933,217600.0
2014-10-14 11:10:00,71.59,71.74,71.58,71.73,340200.0,50.9401,51.0469,50.933,51.0398,340200.0
2014-10-14 11:20:00,71.73,71.74,71.57,71.57,297700.0,51.0398,51.0469,50.9259,50.9259,297700.0
2014-10-14 11:30:00,71.57,71.74,71.5,71.72,428400.0,50.9259,51.0469,50.8761,51.0326,428400.0
2014-10-14 11:40:00,71.72,71.78,71.67,71.68,317200.0,51.0326,51.0753,50.9971,51.0042,317200.0
2014-10-14 11:50:00,71.67,71.7,71.55,71.61,228300.0,50.9971,51.0184,50.9117,50.9544,228300.0
2014-10-14 12:00:00,71.61,71.86,71.58,71.85,425400.0,50.9544,51.1323,50.933,51.1251,425400.0
2014-10-14 12:10:00,71.84,71.85,71.7,71.72,369300.0,51.118,51.1251,51.0184,51.0326,369300.0
2014-10-14 12:20:00,71.73,71.74,71.66,71.69,185700.0,51.0398,51.0469,50.9899,51.0113,185700.0
2014-10-14 12:30:00,71.68,71.69,71.49,71.53,136000.0,51.0042,51.0113,50.869,50.8974,136000.0
2014-10-14 12:40:00,71.53,71.73,71.52,71.73,158200.0,50.8974,51.0398,50.8903,51.0398,158200.0
2014-10-14 12:50:00,71.73,71.74,71.59,71.63,89000.0,51.0398,51.0469,50.9401,50.9686,89000.0
2014-10-14 13:00:00,71.62,71.75,71.62,71.66,157900.0,50.9615,51.054,50.9615,50.9899,157900.0
2014-10-14 13:10:00,71.66,71.77,71.65,71.69,262000.0,50.9899,51.0682,50.9828,51.0113,262000.0
2014-10-14 13:20:00,71.69,71.7,71.58,71.58,232700.0,51.0113,51.0184,50.933,50.933,232700.0
2014-10-14 13:30:00,71.57,71.6,71.49,71.52,135700.0,50.9259,50.9473,50.869,50.8903,135700.0
2014-10-14 13:40:00,71.52,71.57,71.43,71.54,369000.0,50.8903,50.9259,50.8263,50.9046,369000.0
2014-10-14 13:50:00,71.54,71.59,71.53,71.59,280400.0,50.9046,50.9401,50.8974,50.9401,280400.0
2014-10-14 14:00:00,71.58,71.64,71.52,71.52,138500.0,50.933,50.9757,50.8903,50.8903,138500.0
2014-10-14 14:10:00,71.52,71.6,71.51,71.52,174500.0,50.8903,50.9473,50.8832,50.8903,174500.0
2014-10-14 14:20:00,71.52,71.54,71.36,71.38,306900.0,50.8903,50.9046,50.7765,50.7907,306900.0
2014-10-14 14:30:00,71.37,71.48,71.33,71.43,170700.0,50.7836,50.8619,50.7551,50.8263,170700.0
2014-10-14 14:40:00,71.44,71.53,71.42,71.46,288500.0,50.8334,50.8974,50.8192,50.8476,288500.0
2014-10-14 14:50:00,71.47,71.48,71.32,71.37,272400.0,50.8547,50.8619,50.748,50.7836,272400.0
2014-10-14 15:00:00,71.39,71.42,71.19,71.27,371400.0,50.7978,50.8192,50.6555,50.7124,371400.0
2014-10-14 15:10:00,71.27,71.34,71.17,71.18,308700.0,50.7124,50.7622,50.6413,50.6484,308700.0
2014-10-14 15:20:00,71.18,71.24,71.03,71.23,290900.0,50.6484,50.6911,50.5417,50.684,290900.0
2014-10-14 15:30:00,71.23,71.4,71.11,71.4,432100.0,50.684,50.8049,50.5986,50.8049,432100.0
2014-10-14 15:40:00,71.4,71.45,71.32,71.35,616200.0,50.8049,50.8405,50.748,50.7694,616200.0
2014-10-14 15:50:00,71.35,71.4,71.32,71.35,1347100.0,50.7694,50.8049,50.748,50.7694,1347100.0
2014-10-15 09:30:00,71.16,71.38,70.91,70.99,1037800.0,50.6342,50.7907,50.4563,50.5132,1037800.0
2014-10-15 09:40:00,70.98,71.09,70.54,70.75,583800.0,50.5061,50.5844,50.193,50.3424,583800.0
2014-10-15 09:50:00,70.75,71.31,70.75,71.17,692300.0,50.3424,50.7409,50.3424,50.6413,692300.0
2014-10-15 10:00:00,71.15,71.48,71.14,71.45,474900.0,50.6271,50.8619,50.6199,50.8405,474900.0
2014-10-15 10:10:00,71.45,71.5,71.32,71.36,668600.0,50.8405,50.8761,50.748,50.7765,668600.0
2014-10-15 10:20:00,71.36,71.61,71.29,71.51,804600.0,50.7765,50.9544,50.7267,50.8832,804600.0
2014-10-15 10:30:00,71.51,71.52,71.22,71.23,334100.0,50.8832,50.8903,50.6769,50.684,334100.0
2014-10-15 10:40:00,71.23,71.24,71.05,71.11,375800.0,50.684,50.6911,50.5559,50.5986,375800.0
2014-10-15 10:50:00,71.11,71.24,71.04,71.23,380700.0,50.5986,50.6911,50.5488,50.684,380700.0
2014-10-15 11:00:00,71.22,71.39,71.09,71.31,366200.0,50.6769,50.7978,50.5844,50.7409,366200.0
2014-10-15 11:10:00,71.31,71.35,71.04,71.09,286400.0,50.7409,50.7694,50.5488,50.5844,286400.0
2014-10-15 11:20:00,71.09,71.14,70.95,70.97,450200.0,50.5844,50.6199,50.4847,50.499,450200.0
2014-10-15 11:30:00,70.97,71.14,70.93,71.09,230700.0,50.499,50.6199,50.4705,50.5844,230700.0
2014-10-15 11:40:00,71.08,71.09,70.83,70.88,193800.0,50.5772,50.5844,50.3994,50.4349,193800.0
2014-10-15 11:50:00,70.89,71.03,70.8,71.03,184400.0,50.442,50.5417,50.378,50.5417,184400.0
2014-10-15 12:00:00,71.02,71.2,71.0,71.19,213900.0,50.5345,50.6626,50.5203,50.6555,213900.0
2014-10-15 12:10:00,71.18,71.24,70.97,71.03,188700.0,50.6484,50.6911,50.499,50.5417,188700.0
2014-10-15 12:20:00,71.03,71.14,70.92,70.95,226000.0,50.5417,50.6199,50.4634,50.4847,226000.0
2014-10-15 12:30:00,70.96,71.14,70.94,70.97,157100.0,50.4919,50.6199,50.4776,50.499,157100.0
2014-10-15 12:40:00,70.98,71.0,70.79,70.89,119300.0,50.5061,50.5203,50.3709,50.442,119300.0
2014-10-15 12:50:00,70.88,70.88,70.72,70.78,167900.0,50.4349,50.4349,50.3211,50.3638,167900.0
2014-10-15 13:00:00,70.8,70.88,70.76,70.78,282100.0,50.378,50.4349,50.3495,50.3638,282100.0
2014-10-15 13:10:00,70.78,70.81,70.49,70.52,278100.0,50.3638,50.3851,50.1574,50.1788,278100.0
2014-10-15 13:20:00,70.52,70.53,70.26,70.34,430500.0,50.1788,50.1859,49.9938,50.0507,430500.0
2014-10-15 13:30:00,70.36,70.61,70.36,70.48,460100.0,50.0649,50.2428,50.0649,50.1503,460100.0
2014-10-15 13:40:00,70.48,70.64,70.43,70.63,333400.0,50.1503,50.2642,50.1147,50.257,333400.0
2014-10-15 13:50:00,70.64,70.67,70.51,70.52,335600.0,50.2642,50.2855,50.1717,50.1788,335600.0
2014-10-15 14:00:00,70.5,70.51,70.23,70.36,238400.0,50.1645,50.1717,49.9724,50.0649,238400.0
2014-10-15 14:10:00,70.36,70.73,70.36,70.67,305000.0,50.0649,50.3282,50.0649,50.2855,305000.0
2014-10-15 14:20:00,70.66,70.71,70.44,70.55,295100.0,50.2784,50.314,50.1218,50.2001,295100.0
2014-10-15 14:30:00,70.55,70.75,70.52,70.75,221900.0,50.2001,50.3424,50.1788,50.3424,221900.0
2014-10-15 14:40:00,70.74,70.78,70.6,70.66,232700.0,50.3353,50.3638,50.2357,50.2784,232700.0
2014-10-15 14:50:00,70.64,70.8,70.62,70.78,210200.0,50.2642,50.378,50.2499,50.3638,210200.0
2014-10-15 15:00:00,70.79,70.9,70.71,70.89,345900.0,50.3709,50.4492,50.314,50.442,345900.0
2014-10-15 15:10:00,70.88,70.98,70.61,70.71,292900.0,50.4349,50.5061,50.2428,50.314,292900.0
2014-10-15 15:20:00,70.72,71.05,70.63,71.04,288200.0,50.3211,50.5559,50.257,50.5488,288200.0
2014-10-15 15:30:00,71.04,71.22,70.94,71.19,327600.0,50.5488,50.6769,50.4776,50.6555,327600.0
2014-10-15 15:40:00,71.19,71.24,70.89,70.9,560900.0,50.6555,50.6911,50.442,50.4492,560900.0
2014-10-15 15:50:00,70.91,71.02,70.86,70.93,1154100.0,50.4563,50.5345,50.4207,50.4705,1154100.0
2014-10-16 09:30:00,70.51,70.76,70.11,70.71,254200.0,50.1717,50.3495,49.887,50.314,254200.0
2014-10-16 09:40:00,70.69,70.76,70.37,70.57,257500.0,50.2997,50.3495,50.072,50.2144,257500.0
2014-10-16 09:50:00,70.59,70.78,70.46,70.59,226100.0,50.2286,50.3638,50.1361,50.2286,226100.0
2014-10-16 10:00:00,70.58,70.64,70.42,70.5,201700.0,50.2215,50.2642,50.1076,50.1645,201700.0
2014-10-16 10:10:00,70.5,70.52,70.13,70.24,491100.0,50.1645,50.1788,49.9013,49.9795,491100.0
2014-10-16 10:20:00,70.23,70.82,70.23,70.51,650600.0,49.9724,50.3922,49.9724,50.1717,650600.0
2014-10-16 10:30:00,70.51,70.73,70.44,70.59,410400.0,50.1717,50.3282,50.1218,50.2286,410400.0
2014-10-16 10:40:00,70.59,70.8,70.53,70.77,328900.0,50.2286,50.378,50.1859,50.3567,328900.0
2014-10-16 10:50:00,70.78,71.0,70.72,70.78,734800.0,50.3638,50.5203,50.3211,50.3638,734800.0
2014-10-16 11:00:00,70.78,70.84,70.64,70.67,363300.0,50.3638,50.4065,50.2642,50.2855,363300.0
2014-10-16 11:10:00,70.66,70.85,70.64,70.79,211400.0,50.2784,50.4136,50.2642,50.3709,211400.0
2014-10-16 11:20:00,70.79,70.89,70.75,70.88,169000.0,50.3709,50.442,50.3424,50.4349,169000.0
2014-10-16 11:30:00,70.88,70.97,70.69,70.7,268200.0,50.4349,50.499,50.2997,50.3069,268200.0
2014-10-16 11:40:00,70.7,70.78,70.54,70.58,271800.0,50.3069,50.3638,50.193,50.2215,271800.0
2014-10-16 11:50:00,70.58,70.6,70.46,70.53,224200.0,50.2215,50.2357,50.1361,50.1859,224200.0
2014-10-16 12:00:00,70.54,70.67,70.44,70.63,153600.0,50.193,50.2855,50.1218,50.257,153600.0
2014-10-16 12:10:00,70.62,70.71,70.55,70.69,174000.0,50.2499,50.314,50.2001,50.2997,174000.0
2014-10-16 12:20:00,70.7,70.84,70.69,70.73,136200.0,50.3069,50.4065,50.2997,50.3282,136200.0
2014-10-16 12:30:00,70.74,70.81,70.7,70.8,212700.0,50.3353,50.3851,50.3069,50.378,212700.0
2014-10-16 12:40:00,70.8,70.87,70.77,70.83,161100.0,50.378,50.4278,50.3567,50.3994,161100.0
2014-10-16 12:50:00,70.82,71.01,70.82,70.97,122300.0,50.3922,50.5274,50.3922,50.499,122300.0
2014-10-16 13:00:00,70.98,71.08,70.95,71.0,111700.0,50.5061,50.5772,50.4847,50.5203,111700.0
2014-10-16 13:10:00,71.01,71.06,70.97,71.05,275100.0,50.5274,50.563,50.499,50.5559,275100.0
2014-10-16 13:20:00,71.05,71.15,71.0,71.12,283000.0,50.5559,50.6271,50.5203,50.6057,283000.0
2014-10-16 13:30:00,71.11,71.26,71.08,71.2,220600.0,50.5986,50.7053,50.5772,50.6626,220600.0
2014-10-16 13:40:00,71.2,71.27,71.07,71.12,397100.0,50.6626,50.7124,50.5701,50.6057,397100.0
2014-10-16 13:50:00,71.13,71.13,70.91,70.93,171200.0,50.6128,50.6128,50.4563,50.4705,171200.0
2014-10-16 14:00:00,70.94,71.09,70.9,71.06,174300.0,50.4776,50.5844,50.4492,50.563,174300.0
2014-10-16 14:10:00,71.06,71.08,70.86,70.96,147600.0,50.563,50.5772,50.4207,50.4919,147600.0
2014-10-16 14:20:00,70.96,71.03,70.88,71.01,189800.0,50.4919,50.5417,50.4349,50.5274,189800.0
2014-10-16 14:30:00,71.01,71.07,70.94,71.02,229100.0,50.5274,50.5701,50.4776,50.5345,229100.0
2014-10-16 14:40:00,71.02,71.05,70.85,70.86,243800.0,50.5345,50.5559,50.4136,50.4207,243800.0
2014-10-16 14:50:00,70.87,71.02,70.87,70.95,200600.0,50.4278,50.5345,50.4278,50.4847,200600.0
2014-10-16 15:00:00,70.95,71.01,70.79,70.92,132100.0,50.4847,50.5274,50.3709,50.4634,132100.0
2014-10-16 15:10:00,70.91,71.14,70.9,71.02,142000.0,50.4563,50.6199,50.4492,50.5345,142000.0
2014-10-16 15:20:00,71.02,71.15,70.99,71.15,281800.0,50.5345,50.6271,50.5132,50.6271,281800.0
2014-10-16 15:30:00,71.15,71.19,71.0,71.03,529700.0,50.6271,50.6555,50.5203,50.5417,529700.0
2014-10-16 15:40:00,71.03,71.23,71.02,71.15,594400.0,50.5417,50.684,50.5345,50.6271,594400.0
2014-10-16 15:50:00,71.15,71.33,71.09,71.11,3328900.0,50.6271,50.7551,50.5844,50.5986,3328900.0
2014-10-17 09:30:00,71.79,71.79,71.13,71.2,188900.0,51.0824,51.0824,50.6128,50.6626,188900.0
2014-10-17 09:40:00,71.21,71.23,70.79,70.96,307200.0,50.6697,50.684,50.3709,50.4919,307200.0
2014-10-17 09:50:00,70.97,71.3,70.97,71.04,243200.0,50.499,50.7338,50.499,50.5488,243200.0
2014-10-17 10:00:00,71.02,71.35,70.99,71.15,223500.0,50.5345,50.7694,50.5132,50.6271,223500.0
2014-10-17 10:10:00,71.16,71.43,71.13,71.41,373100.0,50.6342,50.8263,50.6128,50.8121,373100.0
2014-10-17 10:20:00,71.42,71.45,71.33,71.45,215500.0,50.8192,50.8405,50.7551,50.8405,215500.0
2014-10-17 10:30:00,71.45,71.53,71.27,71.27,186200.0,50.8405,50.8974,50.7124,50.7124,186200.0
2014-10-17 10:40:00,71.27,71.35,71.25,71.27,160400.0,50.7124,50.7694,50.6982,50.7124,160400.0
2014-10-17 10:50:00,71.27,71.38,71.25,71.37,143600.0,50.7124,50.7907,50.6982,50.7836,143600.0
2014-10-17 11:00:00,71.37,71.39,71.3,71.37,196900.0,50.7836,50.7978,50.7338,50.7836,196900.0
2014-10-17 11:10:00,71.38,71.48,71.32,71.44,110900.0,50.7907,50.8619,50.748,50.8334,110900.0
2014-10-17 11:20:00,71.46,71.47,71.37,71.41,84900.0,50.8476,50.8547,50.7836,50.8121,84900.0
2014-10-17 11:30:00,71.42,71.49,71.34,71.35,144600.0,50.8192,50.869,50.7622,50.7694,144600.0
2014-10-17 11:40:00,71.34,71.44,71.31,71.42,110600.0,50.7622,50.8334,50.7409,50.8192,110600.0
2014-10-17 11:50:00,71.42,71.45,71.36,71.39,342000.0,50.8192,50.8405,50.7765,50.7978,342000.0
2014-10-17 12:00:00,71.38,71.44,71.34,71.37,76900.0,50.7907,50.8334,50.7622,50.7836,76900.0
2014-10-17 12:10:00,71.37,71.37,71.17,71.19,240000.0,50.7836,50.7836,50.6413,50.6555,240000.0
2014-10-17 12:20:00,71.2,71.3,71.19,71.22,129300.0,50.6626,50.7338,50.6555,50.6769,129300.0
2014-10-17 12:30:00,71.23,71.32,71.2,71.28,211500.0,50.684,50.748,50.6626,50.7196,211500.0
2014-10-17 12:40:00,71.29,71.34,71.23,71.34,78000.0,50.7267,50.7622,50.684,50.7622,78000.0
2014-10-17 12:50:00,71.33,71.37,71.26,71.29,90400.0,50.7551,50.7836,50.7053,50.7267,90400.0
2014-10-17 13:00:00,71.3,71.36,71.22,71.22,93900.0,50.7338,50.7765,50.6769,50.6769,93900.0
2014-10-17 13:10:00,71.21,71.29,71.17,71.29,63300.0,50.6697,50.7267,50.6413,50.7267,63300.0
2014-10-17 13:20:00,71.29,71.29,71.22,71.22,62100.0,50.7267,50.7267,50.6769,50.6769,62100.0
2014-10-17 13:30:00,71.22,71.31,71.18,71.3,71500.0,50.6769,50.7409,50.6484,50.7338,71500.0
2014-10-17 13:40:00,71.31,71.37,71.25,71.27,71400.0,50.7409,50.7836,50.6982,50.7124,71400.0
2014-10-17 13:50:00,71.27,71.31,71.18,71.26,155100.0,50.7124,50.7409,50.6484,50.7053,155100.0
2014-10-17 14:00:00,71.25,71.25,71.06,71.09,108200.0,50.6982,50.6982,50.563,50.5844,108200.0
2014-10-17 14:10:00,71.1,71.16,71.07,71.1,91600.0,50.5915,50.6342,50.5701,50.5915,91600.0
2014-10-17 14:20:00,71.1,71.18,71.1,71.18,171200.0,50.5915,50.6484,50.5915,50.6484,171200.0
2014-10-17 14:30:00,71.17,71.25,71.15,71.19,142800.0,50.6413,50.6982,50.6271,50.6555,142800.0
2014-10-17 14:40:00,71.2,71.34,71.18,71.26,100700.0,50.6626,50.7622,50.6484,50.7053,100700.0
2014-10-17 14:50:00,71.26,71.31,71.24,71.31,129500.0,50.7053,50.7409,50.6911,50.7409,129500.0
2014-10-17 15:00:00,71.31,71.33,71.16,71.31,92300.0,50.7409,50.7551,50.6342,50.7409,92300.0
2014-10-17 15:10:00,71.31,71.47,71.31,71.36,141000.0,50.7409,50.8547,50.7409,50.7765,141000.0
2014-10-17 15:20:00,71.36,71.42,71.31,71.42,102300.0,50.7765,50.8192,50.7409,50.8192,102300.0
2014-10-17 15:30:00,71.43,71.46,71.37,71.41,254400.0,50.8263,50.8476,50.7836,50.8121,254400.0
2014-10-17 15:40:00,71.41,71.52,71.4,71.45,425100.0,50.8121,50.8903,50.8049,50.8405,425100.0
2014-10-17 15:50:00,71.44,71.48,71.37,71.4,1751000.0,50.8334,50.8619,50.7836,50.8049,1751000.0
2014-10-20 09:30:00,71.38,71.76,71.28,71.72,233000.0,50.7907,51.0611,50.7196,51.0326,233000.0
2014-10-20 09:40:00,71.71,72.01,71.56,71.89,231500.0,51.0255,51.239,50.9188,51.1536,231500.0
2014-10-20 09:50:00,71.91,71.92,71.57,71.74,210900.0,51.1678,51.1749,50.9259,51.0469,210900.0
2014-10-20 10:00:00,71.77,71.83,71.64,71.64,144300.0,51.0682,51.1109,50.9757,50.9757,144300.0
2014-10-20 10:10:00,71.64,71.76,71.61,71.64,185500.0,50.9757,51.0611,50.9544,50.9757,185500.0
2014-10-20 10:20:00,71.64,71.88,71.63,71.79,283100.0,50.9757,51.1465,50.9686,51.0824,283100.0
2014-10-20 10:30:00,71.8,71.86,71.75,71.8,151900.0,51.0896,51.1323,51.054,51.0896,151900.0
2014-10-20 10:40:00,71.8,71.94,71.78,71.87,130300.0,51.0896,51.1892,51.0753,51.1394,130300.0
2014-10-20 10:50:00,71.88,71.88,71.79,71.87,96600.0,51.1465,51.1465,51.0824,51.1394,96600.0
2014-10-20 11:00:00,71.87,71.93,71.81,71.92,59700.0,51.1394,51.1821,51.0967,51.1749,59700.0
2014-10-20 11:10:00,71.94,72.01,71.88,71.94,99900.0,51.1892,51.239,51.1465,51.1892,99900.0
2014-10-20 11:20:00,71.94,72.01,71.93,71.93,137400.0,51.1892,51.239,51.1821,51.1821,137400.0
2014-10-20 11:30:00,71.93,71.98,71.84,71.86,135000.0,51.1821,51.2176,51.118,51.1323,135000.0
2014-10-20 11:40:00,71.86,71.94,71.84,71.93,45200.0,51.1323,51.1892,51.118,51.1821,45200.0
2014-10-20 11:50:00,71.92,71.97,71.89,71.9,42100.0,51.1749,51.2105,51.1536,51.1607,42100.0
2014-10-20 12:00:00,71.9,71.97,71.86,71.87,63700.0,51.1607,51.2105,51.1323,51.1394,63700.0
2014-10-20 12:10:00,71.87,71.97,71.87,71.9,56100.0,51.1394,51.2105,51.1394,51.1607,56100.0
2014-10-20 12:20:00,71.91,71.95,71.91,71.94,27000.0,51.1678,51.1963,51.1678,51.1892,27000.0
2014-10-20 12:30:00,71.95,72.04,71.89,71.98,85800.0,51.1963,51.2603,51.1536,51.2176,85800.0
2014-10-20 12:40:00,71.98,72.01,71.95,71.99,89700.0,51.2176,51.239,51.1963,51.2248,89700.0
2014-10-20 12:50:00,71.98,72.05,71.95,71.99,435200.0,51.2176,51.2675,51.1963,51.2248,435200.0
2014-10-20 13:00:00,72.0,72.05,71.97,72.05,403900.0,51.2319,51.2675,51.2105,51.2675,403900.0
2014-10-20 13:10:00,72.04,72.1,72.01,72.09,108400.0,51.2603,51.303,51.239,51.2959,108400.0
2014-10-20 13:20:00,72.09,72.15,72.08,72.12,63900.0,51.2959,51.3386,51.2888,51.3173,63900.0
2014-10-20 13:30:00,72.12,72.16,72.08,72.15,73400.0,51.3173,51.3457,51.2888,51.3386,73400.0
2014-10-20 13:40:00,72.15,72.17,72.07,72.08,124600.0,51.3386,51.3528,51.2817,51.2888,124600.0
2014-10-20 13:50:00,72.08,72.13,72.05,72.06,104700.0,51.2888,51.3244,51.2675,51.2746,104700.0
2014-10-20 14:00:00,72.06,72.12,72.06,72.1,57500.0,51.2746,51.3173,51.2746,51.303,57500.0
2014-10-20 14:10:00,72.11,72.16,72.07,72.08,137800.0,51.3101,51.3457,51.2817,51.2888,137800.0
2014-10-20 14:20:00,72.07,72.1,72.03,72.07,36800.0,51.2817,51.303,51.2532,51.2817,36800.0
2014-10-20 14:30:00,72.06,72.11,72.05,72.1,57700.0,51.2746,51.3101,51.2675,51.303,57700.0
2014-10-20 14:40:00,72.09,72.15,72.09,72.13,56200.0,51.2959,51.3386,51.2959,51.3244,56200.0
2014-10-20 14:50:00,72.14,72.15,72.1,72.15,97800.0,51.3315,51.3386,51.303,51.3386,97800.0
2014-10-20 15:00:00,72.15,72.25,72.15,72.19,154300.0,51.3386,51.4098,51.3386,51.3671,154300.0
2014-10-20 15:10:00,72.19,72.22,72.15,72.15,119300.0,51.3671,51.3884,51.3386,51.3386,119300.0
2014-10-20 15:20:00,72.15,72.18,72.08,72.18,177000.0,51.3386,51.36,51.2888,51.36,177000.0
2014-10-20 15:30:00,72.17,72.27,72.17,72.24,206900.0,51.3528,51.424,51.3528,51.4026,206900.0
2014-10-20 15:40:00,72.25,72.36,72.21,72.28,1059400.0,51.4098,51.488,51.3813,51.4311,1059400.0
2014-10-20 15:50:00,72.28,72.43,72.27,72.42,2093800.0,51.4311,51.5378,51.424,51.5307,2093800.0
2014-10-21 09:30:00,72.65,72.79,72.34,72.78,275600.0,51.6944,51.794,51.4738,51.7869,275600.0
2014-10-21 09:40:00,72.79,72.79,72.51,72.58,311200.0,51.794,51.794,51.5948,51.6446,311200.0
2014-10-21 09:50:00,72.59,72.63,72.49,72.53,146600.0,51.6517,51.6802,51.5805,51.609,146600.0
2014-10-21 10:00:00,72.54,72.73,72.53,72.59,311800.0,51.6161,51.7513,51.609,51.6517,311800.0
2014-10-21 10:10:00,72.6,72.69,72.59,72.61,244300.0,51.6588,51.7228,51.6517,51.6659,244300.0
2014-10-21 10:20:00,72.61,72.65,72.59,72.61,112600.0,51.6659,51.6944,51.6517,51.6659,112600.0
2014-10-21 10:30:00,72.61,72.67,72.6,72.67,58400.0,51.6659,51.7086,51.6588,51.7086,58400.0
2014-10-21 10:40:00,72.67,72.76,72.66,72.74,100600.0,51.7086,51.7727,51.7015,51.7584,100600.0
2014-10-21 10:50:00,72.75,72.75,72.64,72.67,66000.0,51.7655,51.7655,51.6873,51.7086,66000.0
2014-10-21 11:00:00,72.67,72.8,72.66,72.79,84700.0,51.7086,51.8011,51.7015,51.794,84700.0
2014-10-21 11:10:00,72.79,72.8,72.74,72.77,76800.0,51.794,51.8011,51.7584,51.7798,76800.0
2014-10-21 11:20:00,72.78,72.86,72.78,72.86,61000.0,51.7869,51.8438,51.7869,51.8438,61000.0
2014-10-21 11:30:00,72.85,72.95,72.83,72.92,78100.0,51.8367,51.9078,51.8225,51.8865,78100.0
2014-10-21 11:40:00,72.92,72.96,72.87,72.88,98900.0,51.8865,51.915,51.8509,51.858,98900.0
2014-10-21 11:50:00,72.88,72.89,72.85,72.88,36200.0,51.858,51.8652,51.8367,51.858,36200.0
2014-10-21 12:00:00,72.88,72.95,72.87,72.93,31600.0,51.858,51.9078,51.8509,51.8936,31600.0
2014-10-21 12:10:00,72.93,72.99,72.91,72.99,29100.0,51.8936,51.9363,51.8794,51.9363,29100.0
2014-10-21 12:20:00,72.99,73.0,72.96,72.99,58100.0,51.9363,51.9434,51.915,51.9363,58100.0
2014-10-21 12:30:00,72.99,73.0,72.93,72.97,85400.0,51.9363,51.9434,51.8936,51.9221,85400.0
2014-10-21 12:40:00,72.97,72.98,72.93,72.98,68300.0,51.9221,51.9292,51.8936,51.9292,68300.0
2014-10-21 12:50:00,72.98,72.99,72.94,72.96,92400.0,51.9292,51.9363,51.9007,51.915,92400.0
2014-10-21 13:00:00,72.96,72.97,72.89,72.9,144400.0,51.915,51.9221,51.8652,51.8723,144400.0
2014-10-21 13:10:00,72.9,72.96,72.9,72.9,113900.0,51.8723,51.915,51.8723,51.8723,113900.0
2014-10-21 13:20:00,72.91,72.97,72.88,72.97,47700.0,51.8794,51.9221,51.858,51.9221,47700.0
2014-10-21 13:30:00,72.98,73.08,72.98,73.04,84000.0,51.9292,52.0004,51.9292,51.9719,84000.0
2014-10-21 13:40:00,73.04,73.09,73.02,73.07,51500.0,51.9719,52.0075,51.9577,51.9932,51500.0
2014-10-21 13:50:00,73.06,73.1,73.03,73.04,48000.0,51.9861,52.0146,51.9648,51.9719,48000.0
2014-10-21 14:00:00,73.03,73.16,73.03,73.15,94900.0,51.9648,52.0573,51.9648,52.0502,94900.0
2014-10-21 14:10:00,73.15,73.15,73.11,73.13,57100.0,52.0502,52.0502,52.0217,52.0359,57100.0
2014-10-21 14:20:00,73.13,73.13,73.09,73.13,32900.0,52.0359,52.0359,52.0075,52.0359,32900.0
2014-10-21 14:30:00,73.14,73.14,73.1,73.14,62900.0,52.043,52.043,52.0146,52.043,62900.0
2014-10-21 14:40:00,73.14,73.15,72.99,73.01,218600.0,52.043,52.0502,51.9363,51.9505,218600.0
2014-10-21 14:50:00,73.01,73.03,72.94,72.95,313500.0,51.9505,51.9648,51.9007,51.9078,313500.0
2014-10-21 15:00:00,72.94,73.04,72.94,73.0,53500.0,51.9007,51.9719,51.9007,51.9434,53500.0
2014-10-21 15:10:00,73.01,73.08,72.91,73.05,153500.0,51.9505,52.0004,51.8794,51.979,153500.0
2014-10-21 15:20:00,73.05,73.15,73.05,73.15,148800.0,51.979,52.0502,51.979,52.0502,148800.0
2014-10-21 15:30:00,73.14,73.15,73.04,73.06,171700.0,52.043,52.0502,51.9719,51.9861,171700.0
2014-10-21 15:40:00,73.06,73.16,73.03,73.14,446000.0,51.9861,52.0573,51.9648,52.043,446000.0
2014-10-21 15:50:00,73.15,73.21,73.09,73.14,1567000.0,52.0502,52.0929,52.0075,52.043,1567000.0
2014-10-22 09:30:00,73.18,73.63,73.1,73.48,816200.0,52.0715,52.3917,52.0146,52.285,816200.0
2014-10-22 09:40:00,73.5,73.53,73.09,73.27,507200.0,52.2992,52.3205,52.0075,52.1355,507200.0
2014-10-22 09:50:00,73.27,73.37,73.25,73.27,188700.0,52.1355,52.2067,52.1213,52.1355,188700.0
2014-10-22 10:00:00,73.27,73.28,73.14,73.17,182100.0,52.1355,52.1427,52.043,52.0644,182100.0
2014-10-22 10:10:00,73.16,73.32,73.16,73.29,118700.0,52.0573,52.1711,52.0573,52.1498,118700.0
2014-10-22 10:20:00,73.3,73.38,73.24,73.36,87700.0,52.1569,52.2138,52.1142,52.1996,87700.0
2014-10-22 10:30:00,73.35,73.38,73.26,73.28,140700.0,52.1925,52.2138,52.1284,52.1427,140700.0
2014-10-22 10:40:00,73.28,73.31,73.23,73.3,121500.0,52.1427,52.164,52.1071,52.1569,121500.0
2014-10-22 10:50:00,73.3,73.35,73.25,73.26,50400.0,52.1569,52.1925,52.1213,52.1284,50400.0
2014-10-22 11:00:00,73.25,73.33,73.23,73.32,104100.0,52.1213,52.1782,52.1071,52.1711,104100.0
2014-10-22 11:10:00,73.31,73.38,73.3,73.36,166200.0,52.164,52.2138,52.1569,52.1996,166200.0
2014-10-22 11:20:00,73.36,73.43,73.32,73.34,94900.0,52.1996,52.2494,52.1711,52.1854,94900.0
2014-10-22 11:30:00,73.35,73.4,73.32,73.38,44500.0,52.1925,52.228,52.1711,52.2138,44500.0
2014-10-22 11:40:00,73.39,73.39,73.32,73.32,130200.0,52.2209,52.2209,52.1711,52.1711,130200.0
2014-10-22 11:50:00,73.33,73.4,73.3,73.39,127400.0,52.1782,52.228,52.1569,52.2209,127400.0
2014-10-22 12:00:00,73.37,73.43,73.37,73.4,54100.0,52.2067,52.2494,52.2067,52.228,54100.0
2014-10-22 12:10:00,73.4,73.42,73.36,73.4,208100.0,52.228,52.2423,52.1996,52.228,208100.0
2014-10-22 12:20:00,73.4,73.48,73.4,73.44,56600.0,52.228,52.285,52.228,52.2565,56600.0
2014-10-22 12:30:00,73.44,73.44,73.3,73.33,80100.0,52.2565,52.2565,52.1569,52.1782,80100.0
2014-10-22 12:40:00,73.31,73.38,73.26,73.26,239700.0,52.164,52.2138,52.1284,52.1284,239700.0
2014-10-22 12:50:00,73.26,73.34,73.25,73.34,129700.0,52.1284,52.1854,52.1213,52.1854,129700.0
2014-10-22 13:00:00,73.33,73.36,73.29,73.35,57500.0,52.1782,52.1996,52.1498,52.1925,57500.0
2014-10-22 13:10:00,73.35,73.36,73.27,73.3,51700.0,52.1925,52.1996,52.1355,52.1569,51700.0
2014-10-22 13:20:00,73.29,73.29,73.16,73.2,163000.0,52.1498,52.1498,52.0573,52.0857,163000.0
2014-10-22 13:30:00,73.19,73.21,73.11,73.2,107000.0,52.0786,52.0929,52.0217,52.0857,107000.0
2014-10-22 13:40:00,73.21,73.25,73.15,73.16,169700.0,52.0929,52.1213,52.0502,52.0573,169700.0
2014-10-22 13:50:00,73.16,73.17,73.1,73.12,264500.0,52.0573,52.0644,52.0146,52.0288,264500.0
2014-10-22 14:00:00,73.11,73.15,73.08,73.13,179200.0,52.0217,52.0502,52.0004,52.0359,179200.0
2014-10-22 14:10:00,73.12,73.15,73.09,73.11,180600.0,52.0288,52.0502,52.0075,52.0217,180600.0
2014-10-22 14:20:00,73.11,73.13,73.07,73.09,144300.0,52.0217,52.0359,51.9932,52.0075,144300.0
2014-10-22 14:30:00,73.08,73.1,73.02,73.08,158900.0,52.0004,52.0146,51.9577,52.0004,158900.0
2014-10-22 14:40:00,73.08,73.22,73.07,73.2,211300.0,52.0004,52.1,51.9932,52.0857,211300.0
2014-10-22 14:50:00,73.21,73.23,73.12,73.21,50400.0,52.0929,52.1071,52.0288,52.0929,50400.0
2014-10-22 15:00:00,73.21,73.25,73.18,73.23,49900.0,52.0929,52.1213,52.0715,52.1071,49900.0
2014-10-22 15:10:00,73.22,73.27,73.2,73.22,216000.0,52.1,52.1355,52.0857,52.1,216000.0
2014-10-22 15:20:00,73.22,73.25,73.19,73.23,71000.0,52.1,52.1213,52.0786,52.1071,71000.0
2014-10-22 15:30:00,73.23,73.23,73.15,73.17,167400.0,52.1071,52.1071,52.0502,52.0644,167400.0
2014-10-22 15:40:00,73.17,73.18,73.05,73.06,238700.0,52.0644,52.0715,51.979,51.9861,238700.0
2014-10-22 15:50:00,73.05,73.11,73.03,73.05,880600.0,51.979,52.0217,51.9648,51.979,880600.0
2014-10-23 09:30:00,73.27,73.53,73.2,73.43,252100.0,52.1355,52.3205,52.0857,52.2494,252100.0
2014-10-23 09:40:00,73.43,73.51,73.33,73.35,201200.0,52.2494,52.3063,52.1782,52.1925,201200.0
2014-10-23 09:50:00,73.35,73.38,73.22,73.24,142100.0,52.1925,52.2138,52.1,52.1142,142100.0
2014-10-23 10:00:00,73.25,73.39,73.2,73.34,194800.0,52.1213,52.2209,52.0857,52.1854,194800.0
2014-10-23 10:10:00,73.33,73.44,73.3,73.39,154100.0,52.1782,52.2565,52.1569,52.2209,154100.0
2014-10-23 10:20:00,73.39,73.4,73.3,73.31,56600.0,52.2209,52.228,52.1569,52.164,56600.0
2014-10-23 10:30:00,73.31,73.32,73.16,73.17,228200.0,52.164,52.1711,52.0573,52.0644,228200.0
2014-10-23 10:40:00,73.18,73.37,73.15,73.34,164600.0,52.0715,52.2067,52.0502,52.1854,164600.0
2014-10-23 10:50:00,73.34,73.48,73.34,73.48,129300.0,52.1854,52.285,52.1854,52.285,129300.0
2014-10-23 11:00:00,73.49,73.57,73.48,73.54,169700.0,52.2921,52.349,52.285,52.3277,169700.0
2014-10-23 11:10:00,73.54,73.66,73.52,73.56,112500.0,52.3277,52.4131,52.3134,52.3419,112500.0
2014-10-23 11:20:00,73.57,73.57,73.41,73.48,189900.0,52.349,52.349,52.2352,52.285,189900.0
2014-10-23 11:30:00,73.49,73.63,73.49,73.55,305900.0,52.2921,52.3917,52.2921,52.3348,305900.0
2014-10-23 11:40:00,73.54,73.68,73.53,73.68,386700.0,52.3277,52.4273,52.3205,52.4273,386700.0
2014-10-23 11:50:00,73.68,73.71,73.65,73.69,188000.0,52.4273,52.4486,52.4059,52.4344,188000.0
2014-10-23 12:00:00,73.7,73.72,73.64,73.65,146500.0,52.4415,52.4557,52.3988,52.4059,146500.0
2014-10-23 12:10:00,73.64,73.65,73.53,73.55,40500.0,52.3988,52.4059,52.3205,52.3348,40500.0
2014-10-23 12:20:00,73.55,73.62,73.52,73.61,45200.0,52.3348,52.3846,52.3134,52.3775,45200.0
2014-10-23 12:30:00,73.61,73.61,73.54,73.56,34700.0,52.3775,52.3775,52.3277,52.3419,34700.0
2014-10-23 12:40:00,73.56,73.59,73.53,73.55,30300.0,52.3419,52.3632,52.3205,52.3348,30300.0
2014-10-23 12:50:00,73.56,73.6,73.48,73.52,50300.0,52.3419,52.3704,52.285,52.3134,50300.0
2014-10-23 13:00:00,73.51,73.55,73.48,73.52,33900.0,52.3063,52.3348,52.285,52.3134,33900.0
2014-10-23 13:10:00,73.53,73.56,73.48,73.52,91500.0,52.3205,52.3419,52.285,52.3134,91500.0
2014-10-23 13:20:00,73.52,73.65,73.52,73.65,125500.0,52.3134,52.4059,52.3134,52.4059,125500.0
2014-10-23 13:30:00,73.66,73.72,73.64,73.69,104900.0,52.4131,52.4557,52.3988,52.4344,104900.0
2014-10-23 13:40:00,73.7,73.71,73.67,73.7,201600.0,52.4415,52.4486,52.4202,52.4415,201600.0
2014-10-23 13:50:00,73.69,73.69,73.63,73.65,64000.0,52.4344,52.4344,52.3917,52.4059,64000.0
2014-10-23 14:00:00,73.65,73.75,73.65,73.75,117200.0,52.4059,52.4771,52.4059,52.4771,117200.0
2014-10-23 14:10:00,73.75,73.8,73.74,73.8,172000.0,52.4771,52.5127,52.47,52.5127,172000.0
2014-10-23 14:20:00,73.8,73.8,73.73,73.79,55300.0,52.5127,52.5127,52.4629,52.5056,55300.0
2014-10-23 14:30:00,73.79,73.81,73.76,73.8,37200.0,52.5056,52.5198,52.4842,52.5127,37200.0
2014-10-23 14:40:00,73.8,73.81,73.76,73.78,27200.0,52.5127,52.5198,52.4842,52.4984,27200.0
2014-10-23 14:50:00,73.79,73.8,73.59,73.67,105300.0,52.5056,52.5127,52.3632,52.4202,105300.0
2014-10-23 15:00:00,73.66,73.66,73.53,73.6,142300.0,52.4131,52.4131,52.3205,52.3704,142300.0
2014-10-23 15:10:00,73.6,73.68,73.58,73.63,143200.0,52.3704,52.4273,52.3561,52.3917,143200.0
2014-10-23 15:20:00,73.62,73.67,73.59,73.62,73600.0,52.3846,52.4202,52.3632,52.3846,73600.0
2014-10-23 15:30:00,73.61,73.79,73.6,73.68,130300.0,52.3775,52.5056,52.3704,52.4273,130300.0
2014-10-23 15:40:00,73.69,73.7,73.62,73.65,151200.0,52.4344,52.4415,52.3846,52.4059,151200.0
2014-10-23 15:50:00,73.65,73.67,73.54,73.65,712900.0,52.4059,52.4202,52.3277,52.4059,712900.0
2014-10-24 09:30:00,73.61,73.91,73.59,73.84,164700.0,52.3775,52.5909,52.3632,52.5411,164700.0
2014-10-24 09:40:00,73.85,73.86,73.6,73.67,258400.0,52.5482,52.5554,52.3704,52.4202,258400.0
2014-10-24 09:50:00,73.67,73.68,73.58,73.63,70300.0,52.4202,52.4273,52.3561,52.3917,70300.0
2014-10-24 10:00:00,73.68,73.76,73.4,73.5,94900.0,52.4273,52.4842,52.228,52.2992,94900.0
2014-10-24 10:10:00,73.52,73.63,73.44,73.5,453000.0,52.3134,52.3917,52.2565,52.2992,453000.0
2014-10-24 10:20:00,73.51,73.51,73.32,73.34,122300.0,52.3063,52.3063,52.1711,52.1854,122300.0
2014-10-24 10:30:00,73.33,73.46,73.31,73.45,66800.0,52.1782,52.2707,52.164,52.2636,66800.0
2014-10-24 10:40:00,73.46,73.52,73.4,73.43,95700.0,52.2707,52.3134,52.228,52.2494,95700.0
2014-10-24 10:50:00,73.43,73.56,73.43,73.48,70300.0,52.2494,52.3419,52.2494,52.285,70300.0
2014-10-24 11:00:00,73.48,73.49,73.32,73.32,108000.0,52.285,52.2921,52.1711,52.1711,108000.0
2014-10-24 11:10:00,73.34,73.49,73.33,73.48,39200.0,52.1854,52.2921,52.1782,52.285,39200.0
2014-10-24 11:20:00,73.47,73.48,73.38,73.39,47900.0,52.2779,52.285,52.2138,52.2209,47900.0
2014-10-24 11:30:00,73.4,73.52,73.38,73.5,63100.0,52.228,52.3134,52.2138,52.2992,63100.0
2014-10-24 11:40:00,73.5,73.58,73.48,73.48,33800.0,52.2992,52.3561,52.285,52.285,33800.0
2014-10-24 11:50:00,73.47,73.52,73.44,73.47,26500.0,52.2779,52.3134,52.2565,52.2779,26500.0
2014-10-24 12:00:00,73.47,73.48,73.41,73.41,165000.0,52.2779,52.285,52.2352,52.2352,165000.0
2014-10-24 12:10:00,73.42,73.46,73.41,73.44,38800.0,52.2423,52.2707,52.2352,52.2565,38800.0
2014-10-24 12:20:00,73.44,73.45,73.39,73.39,174400.0,52.2565,52.2636,52.2209,52.2209,174400.0
2014-10-24 12:30:00,73.4,73.4,73.34,73.35,106700.0,52.228,52.228,52.1854,52.1925,106700.0
2014-10-24 12:40:00,73.35,73.41,73.35,73.4,63900.0,52.1925,52.2352,52.1925,52.228,63900.0
2014-10-24 12:50:00,73.41,73.41,73.28,73.31,171300.0,52.2352,52.2352,52.1427,52.164,171300.0
2014-10-24 13:00:00,73.31,73.34,73.26,73.26,67100.0,52.164,52.1854,52.1284,52.1284,67100.0
2014-10-24 13:10:00,73.27,73.28,73.21,73.23,108200.0,52.1355,52.1427,52.0929,52.1071,108200.0
2014-10-24 13:20:00,73.22,73.33,73.22,73.31,65000.0,52.1,52.1782,52.1,52.164,65000.0
2014-10-24 13:30:00,73.31,73.38,73.29,73.37,127200.0,52.164,52.2138,52.1498,52.2067,127200.0
2014-10-24 13:40:00,73.36,73.41,73.36,73.41,40400.0,52.1996,52.2352,52.1996,52.2352,40400.0
2014-10-24 13:50:00,73.42,73.47,73.4,73.43,46600.0,52.2423,52.2779,52.228,52.2494,46600.0
2014-10-24 14:00:00,73.42,73.51,73.42,73.51,27300.0,52.2423,52.3063,52.2423,52.3063,27300.0
2014-10-24 14:10:00,73.51,73.53,73.48,73.49,31600.0,52.3063,52.3205,52.285,52.2921,31600.0
2014-10-24 14:20:00,73.49,73.56,73.48,73.54,38300.0,52.2921,52.3419,52.285,52.3277,38300.0
2014-10-24 14:30:00,73.54,73.63,73.53,73.62,37400.0,52.3277,52.3917,52.3205,52.3846,37400.0
2014-10-24 14:40:00,73.63,73.66,73.6,73.62,183100.0,52.3917,52.4131,52.3704,52.3846,183100.0
2014-10-24 14:50:00,73.62,73.63,73.55,73.56,180100.0,52.3846,52.3917,52.3348,52.3419,180100.0
2014-10-24 15:00:00,73.57,73.62,73.56,73.58,87700.0,52.349,52.3846,52.3419,52.3561,87700.0
2014-10-24 15:10:00,73.57,73.59,73.51,73.56,58800.0,52.349,52.3632,52.3063,52.3419,58800.0
2014-10-24 15:20:00,73.56,73.59,73.52,73.55,115600.0,52.3419,52.3632,52.3134,52.3348,115600.0
2014-10-24 15:30:00,73.55,73.59,73.53,73.58,95400.0,52.3348,52.3632,52.3205,52.3561,95400.0
2014-10-24 15:40:00,73.58,73.75,73.58,73.68,287300.0,52.3561,52.4771,52.3561,52.4273,287300.0
2014-10-24 15:50:00,73.69,73.71,73.64,73.66,577100.0,52.4344,52.4486,52.3988,52.4131,577100.0
2014-10-27 09:30:00,73.58,73.7,73.51,73.65,143300.0,52.3561,52.4415,52.3063,52.4059,143300.0
2014-10-27 09:40:00,73.68,73.7,73.6,73.63,95100.0,52.4273,52.4415,52.3704,52.3917,95100.0
2014-10-27 09:50:00,73.66,73.69,73.61,73.67,135000.0,52.4131,52.4344,52.3775,52.4202,135000.0
2014-10-27 10:00:00,73.68,73.69,73.58,73.61,138800.0,52.4273,52.4344,52.3561,52.3775,138800.0
2014-10-27 10:10:00,73.64,73.82,73.61,73.79,273900.0,52.3988,52.5269,52.3775,52.5056,273900.0
2014-10-27 10:20:00,73.79,73.86,73.79,73.81,159500.0,52.5056,52.5554,52.5056,52.5198,159500.0
2014-10-27 10:30:00,73.81,73.9,73.79,73.88,123900.0,52.5198,52.5838,52.5056,52.5696,123900.0
2014-10-27 10:40:00,73.88,74.03,73.84,73.99,280400.0,52.5696,52.6763,52.5411,52.6479,280400.0
2014-10-27 10:50:00,73.99,74.0,73.84,73.85,136600.0,52.6479,52.655,52.5411,52.5482,136600.0
2014-10-27 11:00:00,73.85,73.87,73.78,73.85,78500.0,52.5482,52.5625,52.4984,52.5482,78500.0
2014-10-27 11:10:00,73.85,73.9,73.72,73.75,50900.0,52.5482,52.5838,52.4557,52.4771,50900.0
2014-10-27 11:20:00,73.75,73.76,73.69,73.74,88700.0,52.4771,52.4842,52.4344,52.47,88700.0
2014-10-27 11:30:00,73.74,73.78,73.62,73.65,92000.0,52.47,52.4984,52.3846,52.4059,92000.0
2014-10-27 11:40:00,73.64,73.64,73.58,73.58,65600.0,52.3988,52.3988,52.3561,52.3561,65600.0
2014-10-27 11:50:00,73.58,73.6,73.52,73.58,45400.0,52.3561,52.3704,52.3134,52.3561,45400.0
2014-10-27 12:00:00,73.58,73.69,73.58,73.64,62900.0,52.3561,52.4344,52.3561,52.3988,62900.0
2014-10-27 12:10:00,73.66,73.71,73.6,73.65,71400.0,52.4131,52.4486,52.3704,52.4059,71400.0
2014-10-27 12:20:00,73.68,73.7,73.62,73.65,48700.0,52.4273,52.4415,52.3846,52.4059,48700.0
2014-10-27 12:30:00,73.66,73.69,73.61,73.63,28300.0,52.4131,52.4344,52.3775,52.3917,28300.0
2014-10-27 12:40:00,73.62,73.73,73.61,73.73,67500.0,52.3846,52.4629,52.3775,52.4629,67500.0
2014-10-27 12:50:00,73.71,73.74,73.66,73.73,36300.0,52.4486,52.47,52.4131,52.4629,36300.0
2014-10-27 13:00:00,73.73,73.8,73.73,73.75,206500.0,52.4629,52.5127,52.4629,52.4771,206500.0
2014-10-27 13:10:00,73.73,73.75,73.7,73.75,86600.0,52.4629,52.4771,52.4415,52.4771,86600.0
2014-10-27 13:20:00,73.75,73.75,73.67,73.73,42700.0,52.4771,52.4771,52.4202,52.4629,42700.0
2014-10-27 13:30:00,73.74,73.76,73.71,73.75,75000.0,52.47,52.4842,52.4486,52.4771,75000.0
2014-10-27 13:40:00,73.75,73.76,73.69,73.73,82800.0,52.4771,52.4842,52.4344,52.4629,82800.0
2014-10-27 13:50:00,73.73,73.75,73.69,73.74,64500.0,52.4629,52.4771,52.4344,52.47,64500.0
2014-10-27 14:00:00,73.73,73.78,73.7,73.75,19700.0,52.4629,52.4984,52.4415,52.4771,19700.0
2014-10-27 14:10:00,73.75,73.84,73.75,73.84,24900.0,52.4771,52.5411,52.4771,52.5411,24900.0
2014-10-27 14:20:00,73.82,73.85,73.79,73.8,31300.0,52.5269,52.5482,52.5056,52.5127,31300.0
2014-10-27 14:30:00,73.8,73.82,73.76,73.81,32700.0,52.5127,52.5269,52.4842,52.5198,32700.0
2014-10-27 14:40:00,73.8,73.83,73.78,73.81,47500.0,52.5127,52.534,52.4984,52.5198,47500.0
2014-10-27 14:50:00,73.82,73.93,73.82,73.92,52200.0,52.5269,52.6052,52.5269,52.5981,52200.0
2014-10-27 15:00:00,73.93,74.0,73.93,73.98,144800.0,52.6052,52.655,52.6052,52.6407,144800.0
2014-10-27 15:10:00,73.98,74.03,73.92,74.02,125600.0,52.6407,52.6763,52.5981,52.6692,125600.0
2014-10-27 15:20:00,74.01,74.03,73.97,73.98,121100.0,52.6621,52.6763,52.6336,52.6407,121100.0
2014-10-27 15:30:00,73.99,74.0,73.97,74.0,296900.0,52.6479,52.655,52.6336,52.655,296900.0
2014-10-27 15:40:00,74.0,74.05,73.98,74.0,294900.0,52.655,52.6906,52.6407,52.655,294900.0
2014-10-27 15:50:00,74.0,74.12,73.98,74.1,970000.0,52.655,52.7404,52.6407,52.7261,970000.0
2014-10-28 09:30:00,73.83,74.1,73.55,73.95,490500.0,52.534,52.7261,52.3348,52.6194,490500.0
2014-10-28 09:40:00,73.93,74.04,73.89,74.03,245500.0,52.6052,52.6834,52.5767,52.6763,245500.0
2014-10-28 09:50:00,74.04,74.2,73.92,73.94,131300.0,52.6834,52.7973,52.5981,52.6123,131300.0
2014-10-28 10:00:00,73.98,74.18,73.98,73.99,158400.0,52.6407,52.7831,52.6407,52.6479,158400.0
2014-10-28 10:10:00,73.99,74.08,73.95,73.95,71600.0,52.6479,52.7119,52.6194,52.6194,71600.0
2014-10-28 10:20:00,73.95,73.99,73.87,73.98,149200.0,52.6194,52.6479,52.5625,52.6407,149200.0
2014-10-28 10:30:00,73.99,73.99,73.86,73.94,88000.0,52.6479,52.6479,52.5554,52.6123,88000.0
2014-10-28 10:40:00,73.93,74.03,73.93,73.98,91100.0,52.6052,52.6763,52.6052,52.6407,91100.0
2014-10-28 10:50:00,73.97,74.08,73.94,74.04,79200.0,52.6336,52.7119,52.6123,52.6834,79200.0
2014-10-28 11:00:00,74.04,74.07,73.99,74.0,53000.0,52.6834,52.7048,52.6479,52.655,53000.0
2014-10-28 11:10:00,74.01,74.13,74.01,74.11,81100.0,52.6621,52.7475,52.6621,52.7333,81100.0
2014-10-28 11:20:00,74.11,74.14,74.08,74.1,22300.0,52.7333,52.7546,52.7119,52.7261,22300.0
2014-10-28 11:30:00,74.11,74.14,74.08,74.14,34600.0,52.7333,52.7546,52.7119,52.7546,34600.0
2014-10-28 11:40:00,74.12,74.14,74.05,74.05,42100.0,52.7404,52.7546,52.6906,52.6906,42100.0
2014-10-28 11:50:00,74.05,74.06,73.97,73.98,92900.0,52.6906,52.6977,52.6336,52.6407,92900.0
2014-10-28 12:00:00,73.99,74.15,73.98,74.13,63300.0,52.6479,52.7617,52.6407,52.7475,63300.0
2014-10-28 12:10:00,74.13,74.16,74.02,74.05,38000.0,52.7475,52.7688,52.6692,52.6906,38000.0
2014-10-28 12:20:00,74.05,74.09,74.03,74.06,72000.0,52.6906,52.719,52.6763,52.6977,72000.0
2014-10-28 12:30:00,74.06,74.06,74.0,74.01,23400.0,52.6977,52.6977,52.655,52.6621,23400.0
2014-10-28 12:40:00,74.0,74.0,73.93,73.97,111600.0,52.655,52.655,52.6052,52.6336,111600.0
2014-10-28 12:50:00,73.97,74.02,73.95,74.02,36600.0,52.6336,52.6692,52.6194,52.6692,36600.0
2014-10-28 13:00:00,74.02,74.06,73.99,74.0,29300.0,52.6692,52.6977,52.6479,52.655,29300.0
2014-10-28 13:10:00,73.99,74.01,73.97,74.0,23300.0,52.6479,52.6621,52.6336,52.655,23300.0
2014-10-28 13:20:00,74.0,74.04,73.99,74.02,28900.0,52.655,52.6834,52.6479,52.6692,28900.0
2014-10-28 13:30:00,74.03,74.04,73.99,74.02,123400.0,52.6763,52.6834,52.6479,52.6692,123400.0
2014-10-28 13:40:00,74.03,74.09,74.01,74.07,37600.0,52.6763,52.719,52.6621,52.7048,37600.0
2014-10-28 13:50:00,74.06,74.08,73.97,74.02,33300.0,52.6977,52.7119,52.6336,52.6692,33300.0
2014-10-28 14:00:00,74.02,74.03,74.0,74.0,27300.0,52.6692,52.6763,52.655,52.655,27300.0
2014-10-28 14:10:00,74.0,74.01,73.93,73.94,35400.0,52.655,52.6621,52.6052,52.6123,35400.0
2014-10-28 14:20:00,73.93,74.03,73.93,74.03,55900.0,52.6052,52.6763,52.6052,52.6763,55900.0
2014-10-28 14:30:00,74.03,74.05,74.0,74.02,57800.0,52.6763,52.6906,52.655,52.6692,57800.0
2014-10-28 14:40:00,74.03,74.05,73.96,73.97,149300.0,52.6763,52.6906,52.6265,52.6336,149300.0
2014-10-28 14:50:00,73.98,74.0,73.95,73.99,39900.0,52.6407,52.655,52.6194,52.6479,39900.0
2014-10-28 15:00:00,74.0,74.12,74.0,74.09,57300.0,52.655,52.7404,52.655,52.719,57300.0
2014-10-28 15:10:00,74.09,74.17,74.09,74.15,112000.0,52.719,52.7759,52.719,52.7617,112000.0
2014-10-28 15:20:00,74.15,74.17,74.12,74.15,137300.0,52.7617,52.7759,52.7404,52.7617,137300.0
2014-10-28 15:30:00,74.14,74.24,74.14,74.24,168600.0,52.7546,52.8258,52.7546,52.8258,168600.0
2014-10-28 15:40:00,74.24,74.26,74.19,74.19,341400.0,52.8258,52.84,52.7902,52.7902,341400.0
2014-10-28 15:50:00,74.19,74.35,74.19,74.32,689100.0,52.7902,52.904,52.7902,52.8827,689100.0
2014-10-29 09:30:00,74.18,74.31,73.98,74.28,483900.0,52.7831,52.8756,52.6407,52.8542,483900.0
2014-10-29 09:40:00,74.28,74.28,73.94,74.09,451600.0,52.8542,52.8542,52.6123,52.719,451600.0
2014-10-29 09:50:00,74.09,74.11,73.97,73.99,264900.0,52.719,52.7333,52.6336,52.6479,264900.0
2014-10-29 10:00:00,73.98,74.02,73.9,73.94,328200.0,52.6407,52.6692,52.5838,52.6123,328200.0
2014-10-29 10:10:00,73.94,74.19,73.9,73.98,372600.0,52.6123,52.7902,52.5838,52.6407,372600.0
2014-10-29 10:20:00,73.99,74.04,73.9,74.02,143700.0,52.6479,52.6834,52.5838,52.6692,143700.0
2014-10-29 10:30:00,74.01,74.03,73.91,73.97,260700.0,52.6621,52.6763,52.5909,52.6336,260700.0
2014-10-29 10:40:00,73.97,73.97,73.86,73.86,81600.0,52.6336,52.6336,52.5554,52.5554,81600.0
2014-10-29 10:50:00,73.86,73.93,73.86,73.92,60700.0,52.5554,52.6052,52.5554,52.5981,60700.0
2014-10-29 11:00:00,73.92,73.94,73.83,73.85,25600.0,52.5981,52.6123,52.534,52.5482,25600.0
2014-10-29 11:10:00,73.85,73.89,73.8,73.81,79500.0,52.5482,52.5767,52.5127,52.5198,79500.0
2014-10-29 11:20:00,73.81,73.88,73.8,73.8,211000.0,52.5198,52.5696,52.5127,52.5127,211000.0
2014-10-29 11:30:00,73.8,73.81,73.64,73.65,280700.0,52.5127,52.5198,52.3988,52.4059,280700.0
2014-10-29 11:40:00,73.65,73.7,73.63,73.68,402300.0,52.4059,52.4415,52.3917,52.4273,402300.0
2014-10-29 11:50:00,73.68,73.77,73.66,73.75,403700.0,52.4273,52.4913,52.4131,52.4771,403700.0
2014-10-29 12:00:00,73.75,73.94,73.74,73.93,265700.0,52.4771,52.6123,52.47,52.6052,265700.0
2014-10-29 12:10:00,73.93,74.01,73.91,74.0,293900.0,52.6052,52.6621,52.5909,52.655,293900.0
2014-10-29 12:20:00,74.0,74.01,73.87,73.87,245700.0,52.655,52.6621,52.5625,52.5625,245700.0
2014-10-29 12:30:00,73.87,73.97,73.84,73.94,187300.0,52.5625,52.6336,52.5411,52.6123,187300.0
2014-10-29 12:40:00,73.94,73.98,73.9,73.96,202000.0,52.6123,52.6407,52.5838,52.6265,202000.0
2014-10-29 12:50:00,73.96,73.98,73.91,73.93,147400.0,52.6265,52.6407,52.5909,52.6052,147400.0
2014-10-29 13:00:00,73.94,73.94,73.85,73.86,217500.0,52.6123,52.6123,52.5482,52.5554,217500.0
2014-10-29 13:10:00,73.85,73.9,73.83,73.85,239400.0,52.5482,52.5838,52.534,52.5482,239400.0
2014-10-29 13:20:00,73.85,73.85,73.81,73.83,136000.0,52.5482,52.5482,52.5198,52.534,136000.0
2014-10-29 13:30:00,73.83,73.83,73.66,73.66,280000.0,52.534,52.534,52.4131,52.4131,280000.0
2014-10-29 13:40:00,73.66,73.68,73.62,73.67,408700.0,52.4131,52.4273,52.3846,52.4202,408700.0
2014-10-29 13:50:00,73.68,73.75,73.66,73.72,420500.0,52.4273,52.4771,52.4131,52.4557,420500.0
2014-10-29 14:00:00,73.72,73.74,73.25,73.46,1144000.0,52.4557,52.47,52.1213,52.2707,1144000.0
2014-10-29 14:10:00,73.46,73.55,73.26,73.34,936100.0,52.2707,52.3348,52.1284,52.1854,936100.0
2014-10-29 14:20:00,73.34,73.51,73.31,73.48,814100.0,52.1854,52.3063,52.164,52.285,814100.0
2014-10-29 14:30:00,73.48,73.59,73.38,73.49,549900.0,52.285,52.3632,52.2138,52.2921,549900.0
2014-10-29 14:40:00,73.49,73.53,73.39,73.42,184500.0,52.2921,52.3205,52.2209,52.2423,184500.0
2014-10-29 14:50:00,73.42,73.62,73.39,73.59,265300.0,52.2423,52.3846,52.2209,52.3632,265300.0
2014-10-29 15:00:00,73.58,73.59,73.39,73.4,367400.0,52.3561,52.3632,52.2209,52.228,367400.0
2014-10-29 15:10:00,73.41,73.46,73.36,73.45,494000.0,52.2352,52.2707,52.1996,52.2636,494000.0
2014-10-29 15:20:00,73.45,73.52,73.4,73.52,305500.0,52.2636,52.3134,52.228,52.3134,305500.0
2014-10-29 15:30:00,73.52,73.67,73.52,73.62,364300.0,52.3134,52.4202,52.3134,52.3846,364300.0
2014-10-29 15:40:00,73.62,73.81,73.58,73.75,1037500.0,52.3846,52.5198,52.3561,52.4771,1037500.0
2014-10-29 15:50:00,73.76,73.82,73.74,73.79,1197100.0,52.4842,52.5269,52.47,52.5056,1197100.0
2014-10-30 09:30:00,73.56,73.8,73.56,73.68,631400.0,52.3419,52.5127,52.3419,52.4273,631400.0
2014-10-30 09:40:00,73.68,73.78,73.56,73.74,209900.0,52.4273,52.4984,52.3419,52.47,209900.0
2014-10-30 09:50:00,73.73,73.81,73.64,73.67,308800.0,52.4629,52.5198,52.3988,52.4202,308800.0
2014-10-30 10:00:00,73.66,73.76,73.65,73.71,362100.0,52.4131,52.4842,52.4059,52.4486,362100.0
2014-10-30 10:10:00,73.7,73.84,73.68,73.79,151400.0,52.4415,52.5411,52.4273,52.5056,151400.0
2014-10-30 10:20:00,73.8,73.87,73.75,73.75,158400.0,52.5127,52.5625,52.4771,52.4771,158400.0
2014-10-30 10:30:00,73.76,73.84,73.72,73.83,186500.0,52.4842,52.5411,52.4557,52.534,186500.0
2014-10-30 10:40:00,73.83,73.92,73.79,73.85,388100.0,52.534,52.5981,52.5056,52.5482,388100.0
2014-10-30 10:50:00,73.86,74.03,73.86,74.03,228200.0,52.5554,52.6763,52.5554,52.6763,228200.0
2014-10-30 11:00:00,74.02,74.05,73.98,74.03,212400.0,52.6692,52.6906,52.6407,52.6763,212400.0
2014-10-30 11:10:00,74.04,74.14,74.02,74.12,242700.0,52.6834,52.7546,52.6692,52.7404,242700.0
2014-10-30 11:20:00,74.12,74.14,73.98,74.04,156800.0,52.7404,52.7546,52.6407,52.6834,156800.0
2014-10-30 11:30:00,74.05,74.13,74.05,74.09,84400.0,52.6906,52.7475,52.6906,52.719,84400.0
2014-10-30 11:40:00,74.1,74.17,74.06,74.14,83100.0,52.7261,52.7759,52.6977,52.7546,83100.0
2014-10-30 11:50:00,74.14,74.24,74.11,74.21,114900.0,52.7546,52.8258,52.7333,52.8044,114900.0
2014-10-30 12:00:00,74.22,74.23,74.13,74.16,84400.0,52.8115,52.8186,52.7475,52.7688,84400.0
2014-10-30 12:10:00,74.17,74.19,74.12,74.14,84200.0,52.7759,52.7902,52.7404,52.7546,84200.0
2014-10-30 12:20:00,74.15,74.19,74.1,74.11,105800.0,52.7617,52.7902,52.7261,52.7333,105800.0
2014-10-30 12:30:00,74.12,74.16,74.04,74.05,115700.0,52.7404,52.7688,52.6834,52.6906,115700.0
2014-10-30 12:40:00,74.04,74.09,74.02,74.06,90400.0,52.6834,52.719,52.6692,52.6977,90400.0
2014-10-30 12:50:00,74.06,74.06,73.97,74.0,289600.0,52.6977,52.6977,52.6336,52.655,289600.0
2014-10-30 13:00:00,74.01,74.05,74.01,74.05,108000.0,52.6621,52.6906,52.6621,52.6906,108000.0
2014-10-30 13:10:00,74.05,74.11,74.02,74.08,127400.0,52.6906,52.7333,52.6692,52.7119,127400.0
2014-10-30 13:20:00,74.08,74.15,74.08,74.13,45400.0,52.7119,52.7617,52.7119,52.7475,45400.0
2014-10-30 13:30:00,74.14,74.5,73.6,74.16,81100.0,52.7546,53.0108,52.3704,52.7688,81100.0
2014-10-30 13:40:00,74.16,74.18,73.85,74.13,315500.0,52.7688,52.7831,52.5482,52.7475,315500.0
2014-10-30 13:50:00,74.14,74.21,74.13,74.2,309000.0,52.7546,52.8044,52.7475,52.7973,309000.0
2014-10-30 14:00:00,74.2,74.31,74.2,74.3,118200.0,52.7973,52.8756,52.7973,52.8684,118200.0
2014-10-30 14:10:00,74.31,74.31,74.23,74.23,46300.0,52.8756,52.8756,52.8186,52.8186,46300.0
2014-10-30 14:20:00,74.24,74.27,74.23,74.26,88800.0,52.8258,52.8471,52.8186,52.84,88800.0
2014-10-30 14:30:00,74.26,74.32,74.24,74.29,128400.0,52.84,52.8827,52.8258,52.8613,128400.0
2014-10-30 14:40:00,74.28,74.33,74.22,74.23,84300.0,52.8542,52.8898,52.8115,52.8186,84300.0
2014-10-30 14:50:00,74.23,74.23,74.13,74.16,111300.0,52.8186,52.8186,52.7475,52.7688,111300.0
2014-10-30 15:00:00,74.16,74.26,74.15,74.25,163400.0,52.7688,52.84,52.7617,52.8329,163400.0
2014-10-30 15:10:00,74.25,74.3,74.25,74.28,151900.0,52.8329,52.8684,52.8329,52.8542,151900.0
2014-10-30 15:20:00,74.28,74.3,74.22,74.26,48200.0,52.8542,52.8684,52.8115,52.84,48200.0
2014-10-30 15:30:00,74.26,74.3,74.24,74.26,79600.0,52.84,52.8684,52.8258,52.84,79600.0
2014-10-30 15:40:00,74.27,74.38,74.24,74.37,466000.0,52.8471,52.9254,52.8258,52.9183,466000.0
2014-10-30 15:50:00,74.38,74.42,74.32,74.42,1085000.0,52.9254,52.9538,52.8827,52.9538,1085000.0
2014-10-31 09:30:00,74.63,74.9,74.53,74.73,431800.0,53.1033,53.2954,53.0321,53.1744,431800.0
2014-10-31 09:40:00,74.74,74.78,74.53,74.58,213500.0,53.1815,53.21,53.0321,53.0677,213500.0
2014-10-31 09:50:00,74.59,74.71,74.57,74.66,248800.0,53.0748,53.1602,53.0606,53.1246,248800.0
2014-10-31 10:00:00,74.69,74.9,74.65,74.84,336900.0,53.146,53.2954,53.1175,53.2527,336900.0
2014-10-31 10:10:00,74.83,74.98,74.82,74.89,146000.0,53.2456,53.3523,53.2385,53.2883,146000.0
2014-10-31 10:20:00,74.88,74.91,74.77,74.9,150700.0,53.2811,53.3025,53.2029,53.2954,150700.0
2014-10-31 10:30:00,74.91,74.96,74.86,74.92,173900.0,53.3025,53.3381,53.2669,53.3096,173900.0
2014-10-31 10:40:00,74.92,75.04,74.84,74.94,383100.0,53.3096,53.395,53.2527,53.3238,383100.0
2014-10-31 10:50:00,74.94,75.17,74.93,75.12,923000.0,53.3238,53.4875,53.3167,53.4519,923000.0
2014-10-31 11:00:00,75.11,75.12,74.97,75.05,301400.0,53.4448,53.4519,53.3452,53.4021,301400.0
2014-10-31 11:10:00,75.04,75.06,74.98,75.04,118500.0,53.395,53.4092,53.3523,53.395,118500.0
2014-10-31 11:20:00,75.03,75.09,74.99,75.05,124900.0,53.3879,53.4306,53.3594,53.4021,124900.0
2014-10-31 11:30:00,75.05,75.06,74.98,74.99,94700.0,53.4021,53.4092,53.3523,53.3594,94700.0
2014-10-31 11:40:00,74.99,75.04,74.98,75.0,71900.0,53.3594,53.395,53.3523,53.3665,71900.0
2014-10-31 11:50:00,74.99,75.03,74.96,74.96,96600.0,53.3594,53.3879,53.3381,53.3381,96600.0
2014-10-31 12:00:00,74.95,74.95,74.87,74.89,190200.0,53.331,53.331,53.274,53.2883,190200.0
2014-10-31 12:10:00,74.9,74.93,74.87,74.88,52400.0,53.2954,53.3167,53.274,53.2811,52400.0
2014-10-31 12:20:00,74.88,74.91,74.82,74.87,200700.0,53.2811,53.3025,53.2385,53.274,200700.0
2014-10-31 12:30:00,74.88,74.91,74.82,74.83,76200.0,53.2811,53.3025,53.2385,53.2456,76200.0
2014-10-31 12:40:00,74.83,74.84,74.77,74.82,158500.0,53.2456,53.2527,53.2029,53.2385,158500.0
2014-10-31 12:50:00,74.82,74.88,74.8,74.82,147900.0,53.2385,53.2811,53.2242,53.2385,147900.0
2014-10-31 13:00:00,74.82,74.83,74.69,74.76,95800.0,53.2385,53.2456,53.146,53.1958,95800.0
2014-10-31 13:10:00,74.75,74.8,74.71,74.75,149500.0,53.1886,53.2242,53.1602,53.1886,149500.0
2014-10-31 13:20:00,74.76,74.77,74.7,74.72,180600.0,53.1958,53.2029,53.1531,53.1673,180600.0
2014-10-31 13:30:00,74.72,74.74,74.67,74.69,87900.0,53.1673,53.1815,53.1317,53.146,87900.0
2014-10-31 13:40:00,74.69,74.76,74.67,74.73,187600.0,53.146,53.1958,53.1317,53.1744,187600.0
2014-10-31 13:50:00,74.72,74.75,74.67,74.7,87400.0,53.1673,53.1886,53.1317,53.1531,87400.0
2014-10-31 14:00:00,74.69,74.76,74.69,74.76,49600.0,53.146,53.1958,53.146,53.1958,49600.0
2014-10-31 14:10:00,74.76,74.95,74.75,74.92,168500.0,53.1958,53.331,53.1886,53.3096,168500.0
2014-10-31 14:20:00,74.92,74.94,74.88,74.9,94000.0,53.3096,53.3238,53.2811,53.2954,94000.0
2014-10-31 14:30:00,74.9,74.9,74.84,74.87,328200.0,53.2954,53.2954,53.2527,53.274,328200.0
2014-10-31 14:40:00,74.88,74.88,74.8,74.8,155200.0,53.2811,53.2811,53.2242,53.2242,155200.0
2014-10-31 14:50:00,74.8,74.88,74.8,74.84,256700.0,53.2242,53.2811,53.2242,53.2527,256700.0
2014-10-31 15:00:00,74.84,74.84,74.77,74.79,271600.0,53.2527,53.2527,53.2029,53.2171,271600.0
2014-10-31 15:10:00,74.79,74.82,74.77,74.82,240100.0,53.2171,53.2385,53.2029,53.2385,240100.0
2014-10-31 15:20:00,74.83,74.91,74.81,74.91,416200.0,53.2456,53.3025,53.2313,53.3025,416200.0
2014-10-31 15:30:00,74.91,75.02,74.89,74.96,895800.0,53.3025,53.3808,53.2883,53.3381,895800.0
2014-10-31 15:40:00,74.96,74.99,74.93,74.97,634600.0,53.3381,53.3594,53.3167,53.3452,634600.0
2014-10-31 15:50:00,74.97,75.03,74.95,74.99,1248000.0,53.3452,53.3879,53.331,53.3594,1248000.0
2014-11-03 09:30:00,75.05,75.28,74.92,75.05,252700.0,53.4021,53.5658,53.3096,53.4021,252700.0
2014-11-03 09:40:00,75.04,75.36,75.03,75.28,213400.0,53.395,53.6227,53.3879,53.5658,213400.0
2014-11-03 09:50:00,75.28,75.43,75.21,75.3,250000.0,53.5658,53.6725,53.516,53.58,250000.0
2014-11-03 10:00:00,75.31,75.53,75.25,75.42,341800.0,53.5871,53.7437,53.5444,53.6654,341800.0
2014-11-03 10:10:00,75.42,75.51,75.3,75.3,198500.0,53.6654,53.7294,53.58,53.58,198500.0
2014-11-03 10:20:00,75.3,75.42,75.28,75.42,136500.0,53.58,53.6654,53.5658,53.6654,136500.0
2014-11-03 10:30:00,75.41,75.48,75.36,75.41,133700.0,53.6583,53.7081,53.6227,53.6583,133700.0
2014-11-03 10:40:00,75.41,75.44,75.34,75.38,113800.0,53.6583,53.6796,53.6085,53.6369,113800.0
2014-11-03 10:50:00,75.38,75.44,75.32,75.41,277100.0,53.6369,53.6796,53.5942,53.6583,277100.0
2014-11-03 11:00:00,75.41,75.49,75.4,75.42,107100.0,53.6583,53.7152,53.6512,53.6654,107100.0
2014-11-03 11:10:00,75.42,75.45,75.38,75.38,60200.0,53.6654,53.6867,53.6369,53.6369,60200.0
2014-11-03 11:20:00,75.38,75.43,75.37,75.39,79100.0,53.6369,53.6725,53.6298,53.644,79100.0
2014-11-03 11:30:00,75.4,75.5,75.4,75.49,71200.0,53.6512,53.7223,53.6512,53.7152,71200.0
2014-11-03 11:40:00,75.49,75.52,75.45,75.49,206400.0,53.7152,53.7365,53.6867,53.7152,206400.0
2014-11-03 11:50:00,75.49,75.52,75.4,75.43,155000.0,53.7152,53.7365,53.6512,53.6725,155000.0
2014-11-03 12:00:00,75.43,75.44,75.4,75.43,54700.0,53.6725,53.6796,53.6512,53.6725,54700.0
2014-11-03 12:10:00,75.42,75.45,75.37,75.39,123600.0,53.6654,53.6867,53.6298,53.644,123600.0
2014-11-03 12:20:00,75.39,75.44,75.37,75.42,103000.0,53.644,53.6796,53.6298,53.6654,103000.0
2014-11-03 12:30:00,75.43,75.48,75.38,75.38,53500.0,53.6725,53.7081,53.6369,53.6369,53500.0
2014-11-03 12:40:00,75.39,75.42,75.37,75.4,46300.0,53.644,53.6654,53.6298,53.6512,46300.0
2014-11-03 12:50:00,75.39,75.46,75.38,75.43,115300.0,53.644,53.6938,53.6369,53.6725,115300.0
2014-11-03 13:00:00,75.42,75.47,75.37,75.45,44900.0,53.6654,53.701,53.6298,53.6867,44900.0
2014-11-03 13:10:00,75.45,75.52,75.44,75.51,148400.0,53.6867,53.7365,53.6796,53.7294,148400.0
2014-11-03 13:20:00,75.51,75.59,75.5,75.59,222600.0,53.7294,53.7864,53.7223,53.7864,222600.0
2014-11-03 13:30:00,75.58,75.59,75.54,75.56,45500.0,53.7792,53.7864,53.7508,53.765,45500.0
2014-11-03 13:40:00,75.55,75.55,75.44,75.44,71000.0,53.7579,53.7579,53.6796,53.6796,71000.0
2014-11-03 13:50:00,75.44,75.45,75.36,75.42,105100.0,53.6796,53.6867,53.6227,53.6654,105100.0
2014-11-03 14:00:00,75.41,75.44,75.4,75.42,89400.0,53.6583,53.6796,53.6512,53.6654,89400.0
2014-11-03 14:10:00,75.42,75.45,75.41,75.44,56400.0,53.6654,53.6867,53.6583,53.6796,56400.0
2014-11-03 14:20:00,75.43,75.5,75.42,75.45,88100.0,53.6725,53.7223,53.6654,53.6867,88100.0
2014-11-03 14:30:00,75.45,75.5,75.38,75.5,109300.0,53.6867,53.7223,53.6369,53.7223,109300.0
2014-11-03 14:40:00,75.5,75.55,75.47,75.52,120800.0,53.7223,53.7579,53.701,53.7365,120800.0
2014-11-03 14:50:00,75.51,75.52,75.47,75.49,119900.0,53.7294,53.7365,53.701,53.7152,119900.0
2014-11-03 15:00:00,75.49,75.53,75.48,75.52,103000.0,53.7152,53.7437,53.7081,53.7365,103000.0
2014-11-03 15:10:00,75.52,75.57,75.48,75.55,224600.0,53.7365,53.7721,53.7081,53.7579,224600.0
2014-11-03 15:20:00,75.55,75.56,75.41,75.43,146400.0,53.7579,53.765,53.6583,53.6725,146400.0
2014-11-03 15:30:00,75.42,75.5,75.42,75.46,123800.0,53.6654,53.7223,53.6654,53.6938,123800.0
2014-11-03 15:40:00,75.46,75.52,75.44,75.46,300200.0,53.6938,53.7365,53.6796,53.6938,300200.0
2014-11-03 15:50:00,75.46,75.6,75.46,75.58,2098800.0,53.6938,53.7935,53.6938,53.7792,2098800.0
2014-11-04 09:30:00,75.55,75.7,75.47,75.61,286000.0,53.7579,53.8646,53.701,53.8006,286000.0
2014-11-04 09:40:00,75.62,75.62,75.34,75.47,315900.0,53.8077,53.8077,53.6085,53.701,315900.0
2014-11-04 09:50:00,75.48,75.55,75.42,75.45,364800.0,53.7081,53.7579,53.6654,53.6867,364800.0
2014-11-04 10:00:00,75.44,75.48,75.39,75.41,113300.0,53.6796,53.7081,53.644,53.6583,113300.0
2014-11-04 10:10:00,75.42,75.5,75.41,75.45,221000.0,53.6654,53.7223,53.6583,53.6867,221000.0
2014-11-04 10:20:00,75.44,75.53,75.31,75.33,92200.0,53.6796,53.7437,53.5871,53.6013,92200.0
2014-11-04 10:30:00,75.33,75.33,75.22,75.3,98000.0,53.6013,53.6013,53.5231,53.58,98000.0
2014-11-04 10:40:00,75.3,75.34,75.25,75.26,79300.0,53.58,53.6085,53.5444,53.5515,79300.0
2014-11-04 10:50:00,75.27,75.31,75.2,75.2,200200.0,53.5587,53.5871,53.5088,53.5088,200200.0
2014-11-04 11:00:00,75.21,75.23,75.13,75.14,182300.0,53.516,53.5302,53.459,53.4662,182300.0
2014-11-04 11:10:00,75.15,75.19,75.09,75.1,128200.0,53.4733,53.5017,53.4306,53.4377,128200.0
2014-11-04 11:20:00,75.09,75.13,75.07,75.11,70500.0,53.4306,53.459,53.4163,53.4448,70500.0
2014-11-04 11:30:00,75.12,75.13,74.96,74.97,74800.0,53.4519,53.459,53.3381,53.3452,74800.0
2014-11-04 11:40:00,74.98,75.0,74.94,75.0,126400.0,53.3523,53.3665,53.3238,53.3665,126400.0
2014-11-04 11:50:00,75.0,75.05,74.98,75.03,61100.0,53.3665,53.4021,53.3523,53.3879,61100.0
2014-11-04 12:00:00,75.03,75.19,75.02,75.16,149700.0,53.3879,53.5017,53.3808,53.4804,149700.0
2014-11-04 12:10:00,75.15,75.17,75.12,75.13,106300.0,53.4733,53.4875,53.4519,53.459,106300.0
2014-11-04 12:20:00,75.13,75.2,75.12,75.2,78600.0,53.459,53.5088,53.4519,53.5088,78600.0
2014-11-04 12:30:00,75.21,75.31,75.21,75.24,323500.0,53.516,53.5871,53.516,53.5373,323500.0
2014-11-04 12:40:00,75.23,75.32,75.22,75.3,111100.0,53.5302,53.5942,53.5231,53.58,111100.0
2014-11-04 12:50:00,75.3,75.36,75.3,75.33,94300.0,53.58,53.6227,53.58,53.6013,94300.0
2014-11-04 13:00:00,75.34,75.34,75.27,75.33,129600.0,53.6085,53.6085,53.5587,53.6013,129600.0
2014-11-04 13:10:00,75.33,75.38,75.32,75.35,46000.0,53.6013,53.6369,53.5942,53.6156,46000.0
2014-11-04 13:20:00,75.35,75.38,75.3,75.36,39300.0,53.6156,53.6369,53.58,53.6227,39300.0
2014-11-04 13:30:00,75.37,75.4,75.34,75.39,39400.0,53.6298,53.6512,53.6085,53.644,39400.0
2014-11-04 13:40:00,75.39,75.41,75.34,75.4,40400.0,53.644,53.6583,53.6085,53.6512,40400.0
2014-11-04 13:50:00,75.4,75.45,75.39,75.43,40700.0,53.6512,53.6867,53.644,53.6725,40700.0
2014-11-04 14:00:00,75.43,75.46,75.34,75.37,47100.0,53.6725,53.6938,53.6085,53.6298,47100.0
2014-11-04 14:10:00,75.37,75.41,75.34,75.35,35000.0,53.6298,53.6583,53.6085,53.6156,35000.0
2014-11-04 14:20:00,75.35,75.4,75.33,75.37,54400.0,53.6156,53.6512,53.6013,53.6298,54400.0
2014-11-04 14:30:00,75.37,75.43,75.37,75.42,34800.0,53.6298,53.6725,53.6298,53.6654,34800.0
2014-11-04 14:40:00,75.42,75.43,75.37,75.41,63600.0,53.6654,53.6725,53.6298,53.6583,63600.0
2014-11-04 14:50:00,75.4,75.46,75.39,75.46,56100.0,53.6512,53.6938,53.644,53.6938,56100.0
2014-11-04 15:00:00,75.46,75.49,75.4,75.48,94400.0,53.6938,53.7152,53.6512,53.7081,94400.0
2014-11-04 15:10:00,75.5,75.52,75.44,75.47,85000.0,53.7223,53.7365,53.6796,53.701,85000.0
2014-11-04 15:20:00,75.47,75.5,75.4,75.43,83900.0,53.701,53.7223,53.6512,53.6725,83900.0
2014-11-04 15:30:00,75.42,75.48,75.42,75.44,133100.0,53.6654,53.7081,53.6654,53.6796,133100.0
2014-11-04 15:40:00,75.45,75.56,75.42,75.56,624400.0,53.6867,53.765,53.6654,53.765,624400.0
2014-11-04 15:50:00,75.55,75.66,75.53,75.65,2222000.0,53.7579,53.8362,53.7437,53.829,2222000.0
2014-11-05 09:30:00,75.74,75.99,75.67,75.83,269400.0,53.8931,54.071,53.8433,53.9571,269400.0
2014-11-05 09:40:00,75.84,75.84,75.67,75.68,80200.0,53.9642,53.9642,53.8433,53.8504,80200.0
2014-11-05 09:50:00,75.67,75.78,75.66,75.71,107200.0,53.8433,53.9215,53.8362,53.8717,107200.0
2014-11-05 10:00:00,75.7,75.7,75.53,75.55,123100.0,53.8646,53.8646,53.7437,53.7579,123100.0
2014-11-05 10:10:00,75.55,75.57,75.48,75.53,160100.0,53.7579,53.7721,53.7081,53.7437,160100.0
2014-11-05 10:20:00,75.52,75.55,75.39,75.4,164900.0,53.7365,53.7579,53.644,53.6512,164900.0
2014-11-05 10:30:00,75.39,75.44,75.33,75.41,90600.0,53.644,53.6796,53.6013,53.6583,90600.0
2014-11-05 10:40:00,75.4,75.4,75.26,75.35,243700.0,53.6512,53.6512,53.5515,53.6156,243700.0
2014-11-05 10:50:00,75.35,75.39,75.34,75.38,119800.0,53.6156,53.644,53.6085,53.6369,119800.0
2014-11-05 11:00:00,75.39,75.48,75.38,75.45,92700.0,53.644,53.7081,53.6369,53.6867,92700.0
2014-11-05 11:10:00,75.45,75.46,75.41,75.41,79400.0,53.6867,53.6938,53.6583,53.6583,79400.0
2014-11-05 11:20:00,75.41,75.51,75.39,75.49,94900.0,53.6583,53.7294,53.644,53.7152,94900.0
2014-11-05 11:30:00,75.5,75.52,75.47,75.5,104200.0,53.7223,53.7365,53.701,53.7223,104200.0
2014-11-05 11:40:00,75.5,75.54,75.48,75.51,61800.0,53.7223,53.7508,53.7081,53.7294,61800.0
2014-11-05 11:50:00,75.5,75.51,75.41,75.45,61700.0,53.7223,53.7294,53.6583,53.6867,61700.0
2014-11-05 12:00:00,75.44,75.53,75.43,75.45,73800.0,53.6796,53.7437,53.6725,53.6867,73800.0
2014-11-05 12:10:00,75.45,75.45,75.39,75.41,29500.0,53.6867,53.6867,53.644,53.6583,29500.0
2014-11-05 12:20:00,75.41,75.41,75.35,75.37,40300.0,53.6583,53.6583,53.6156,53.6298,40300.0
2014-11-05 12:30:00,75.37,75.4,75.32,75.4,112700.0,53.6298,53.6512,53.5942,53.6512,112700.0
2014-11-05 12:40:00,75.41,75.43,75.38,75.42,44900.0,53.6583,53.6725,53.6369,53.6654,44900.0
2014-11-05 12:50:00,75.41,75.43,75.4,75.4,64300.0,53.6583,53.6725,53.6512,53.6512,64300.0
2014-11-05 13:00:00,75.4,75.42,75.39,75.41,53900.0,53.6512,53.6654,53.644,53.6583,53900.0
2014-11-05 13:10:00,75.4,75.41,75.34,75.35,47100.0,53.6512,53.6583,53.6085,53.6156,47100.0
2014-11-05 13:20:00,75.34,75.37,75.31,75.31,107500.0,53.6085,53.6298,53.5871,53.5871,107500.0
2014-11-05 13:30:00,75.32,75.36,75.29,75.29,186300.0,53.5942,53.6227,53.5729,53.5729,186300.0
2014-11-05 13:40:00,75.28,75.29,75.23,75.28,103200.0,53.5658,53.5729,53.5302,53.5658,103200.0
2014-11-05 13:50:00,75.28,75.36,75.28,75.36,178000.0,53.5658,53.6227,53.5658,53.6227,178000.0
2014-11-05 14:00:00,75.35,75.39,75.34,75.38,91200.0,53.6156,53.644,53.6085,53.6369,91200.0
2014-11-05 14:10:00,75.38,75.43,75.38,75.39,91300.0,53.6369,53.6725,53.6369,53.644,91300.0
2014-11-05 14:20:00,75.4,75.41,75.35,75.35,127500.0,53.6512,53.6583,53.6156,53.6156,127500.0
2014-11-05 14:30:00,75.35,75.39,75.34,75.37,60600.0,53.6156,53.644,53.6085,53.6298,60600.0
2014-11-05 14:40:00,75.37,75.38,75.3,75.31,157500.0,53.6298,53.6369,53.58,53.5871,157500.0
2014-11-05 14:50:00,75.3,75.34,75.3,75.33,91200.0,53.58,53.6085,53.58,53.6013,91200.0
2014-11-05 15:00:00,75.34,75.38,75.3,75.3,72800.0,53.6085,53.6369,53.58,53.58,72800.0
2014-11-05 15:10:00,75.3,75.31,75.25,75.25,72600.0,53.58,53.5871,53.5444,53.5444,72600.0
2014-11-05 15:20:00,75.25,75.26,75.19,75.23,173000.0,53.5444,53.5515,53.5017,53.5302,173000.0
2014-11-05 15:30:00,75.24,75.35,75.22,75.35,285800.0,53.5373,53.6156,53.5231,53.6156,285800.0
2014-11-05 15:40:00,75.36,75.54,75.35,75.53,869100.0,53.6227,53.7508,53.6156,53.7437,869100.0
2014-11-05 15:50:00,75.53,75.72,75.53,75.66,4880500.0,53.7437,53.8789,53.7437,53.8362,4880500.0
2014-11-06 09:30:00,75.61,76.0,75.58,75.6,496100.0,53.8006,54.0781,53.7792,53.7935,496100.0
2014-11-06 09:40:00,75.61,75.82,75.58,75.71,383700.0,53.8006,53.95,53.7792,53.8717,383700.0
2014-11-06 09:50:00,75.71,75.73,75.54,75.63,159900.0,53.8717,53.886,53.7508,53.8148,159900.0
2014-11-06 10:00:00,75.64,75.67,75.55,75.58,230700.0,53.8219,53.8433,53.7579,53.7792,230700.0
2014-11-06 10:10:00,75.58,75.59,75.45,75.5,161400.0,53.7792,53.7864,53.6867,53.7223,161400.0
2014-11-06 10:20:00,75.5,75.62,75.49,75.55,174500.0,53.7223,53.8077,53.7152,53.7579,174500.0
2014-11-06 10:30:00,75.54,75.64,75.51,75.63,189500.0,53.7508,53.8219,53.7294,53.8148,189500.0
2014-11-06 10:40:00,75.62,75.64,75.55,75.56,77600.0,53.8077,53.8219,53.7579,53.765,77600.0
2014-11-06 10:50:00,75.55,75.59,75.4,75.41,101800.0,53.7579,53.7864,53.6512,53.6583,101800.0
2014-11-06 11:00:00,75.4,75.5,75.4,75.45,93500.0,53.6512,53.7223,53.6512,53.6867,93500.0
2014-11-06 11:10:00,75.45,75.55,75.41,75.53,134300.0,53.6867,53.7579,53.6583,53.7437,134300.0
2014-11-06 11:20:00,75.54,75.61,75.53,75.55,100300.0,53.7508,53.8006,53.7437,53.7579,100300.0
2014-11-06 11:30:00,75.55,75.55,75.49,75.51,87300.0,53.7579,53.7579,53.7152,53.7294,87300.0
2014-11-06 11:40:00,75.51,75.61,75.5,75.55,106200.0,53.7294,53.8006,53.7223,53.7579,106200.0
2014-11-06 11:50:00,75.56,75.63,75.56,75.62,113500.0,53.765,53.8148,53.765,53.8077,113500.0
2014-11-06 12:00:00,75.61,75.62,75.52,75.53,74400.0,53.8006,53.8077,53.7365,53.7437,74400.0
2014-11-06 12:10:00,75.53,75.55,75.47,75.49,66900.0,53.7437,53.7579,53.701,53.7152,66900.0
2014-11-06 12:20:00,75.48,75.5,75.44,75.45,87600.0,53.7081,53.7223,53.6796,53.6867,87600.0
2014-11-06 12:30:00,75.45,75.49,75.43,75.43,88100.0,53.6867,53.7152,53.6725,53.6725,88100.0
2014-11-06 12:40:00,75.44,75.51,75.43,75.51,117400.0,53.6796,53.7294,53.6725,53.7294,117400.0
2014-11-06 12:50:00,75.51,75.51,75.42,75.47,133500.0,53.7294,53.7294,53.6654,53.701,133500.0
2014-11-06 13:00:00,75.47,75.48,75.44,75.44,61000.0,53.701,53.7081,53.6796,53.6796,61000.0
2014-11-06 13:10:00,75.45,75.47,75.44,75.44,80600.0,53.6867,53.701,53.6796,53.6796,80600.0
2014-11-06 13:20:00,75.44,75.48,75.43,75.47,80300.0,53.6796,53.7081,53.6725,53.701,80300.0
2014-11-06 13:30:00,75.47,75.48,75.4,75.4,91400.0,53.701,53.7081,53.6512,53.6512,91400.0
2014-11-06 13:40:00,75.41,75.42,75.36,75.38,69300.0,53.6583,53.6654,53.6227,53.6369,69300.0
2014-11-06 13:50:00,75.39,75.39,75.36,75.36,63200.0,53.644,53.644,53.6227,53.6227,63200.0
2014-11-06 14:00:00,75.37,75.4,75.33,75.33,65700.0,53.6298,53.6512,53.6013,53.6013,65700.0
2014-11-06 14:10:00,75.33,75.35,75.31,75.32,67400.0,53.6013,53.6156,53.5871,53.5942,67400.0
2014-11-06 14:20:00,75.33,75.38,75.32,75.36,113100.0,53.6013,53.6369,53.5942,53.6227,113100.0
2014-11-06 14:30:00,75.37,75.38,75.33,75.36,88800.0,53.6298,53.6369,53.6013,53.6227,88800.0
2014-11-06 14:40:00,75.36,75.37,75.34,75.36,79200.0,53.6227,53.6298,53.6085,53.6227,79200.0
2014-11-06 14:50:00,75.35,75.39,75.34,75.38,212300.0,53.6156,53.644,53.6085,53.6369,212300.0
2014-11-06 15:00:00,75.38,75.38,75.32,75.35,164500.0,53.6369,53.6369,53.5942,53.6156,164500.0
2014-11-06 15:10:00,75.35,75.36,75.29,75.31,276700.0,53.6156,53.6227,53.5729,53.5871,276700.0
2014-11-06 15:20:00,75.31,75.32,75.29,75.32,96200.0,53.5871,53.5942,53.5729,53.5942,96200.0
2014-11-06 15:30:00,75.32,75.34,75.25,75.27,202000.0,53.5942,53.6085,53.5444,53.5587,202000.0
2014-11-06 15:40:00,75.27,75.3,75.21,75.22,300700.0,53.5587,53.58,53.516,53.5231,300700.0
2014-11-06 15:50:00,75.22,75.27,75.14,75.27,1891000.0,53.5231,53.5587,53.4662,53.5587,1891000.0
2014-11-07 09:30:00,75.43,75.47,75.13,75.16,470800.0,53.6725,53.701,53.459,53.4804,470800.0
2014-11-07 09:40:00,75.16,75.16,74.91,75.11,350000.0,53.4804,53.4804,53.3025,53.4448,350000.0
2014-11-07 09:50:00,75.1,75.14,74.97,75.14,327200.0,53.4377,53.4662,53.3452,53.4662,327200.0
2014-11-07 10:00:00,75.14,75.14,75.0,75.11,169900.0,53.4662,53.4662,53.3665,53.4448,169900.0
2014-11-07 10:10:00,75.11,75.16,75.06,75.15,154800.0,53.4448,53.4804,53.4092,53.4733,154800.0
2014-11-07 10:20:00,75.16,75.18,75.08,75.16,119300.0,53.4804,53.4946,53.4235,53.4804,119300.0
2014-11-07 10:30:00,75.17,75.34,75.13,75.32,174200.0,53.4875,53.6085,53.459,53.5942,174200.0
2014-11-07 10:40:00,75.32,75.34,75.25,75.31,84500.0,53.5942,53.6085,53.5444,53.5871,84500.0
2014-11-07 10:50:00,75.32,75.41,75.31,75.39,87100.0,53.5942,53.6583,53.5871,53.644,87100.0
2014-11-07 11:00:00,75.38,75.4,75.27,75.27,59100.0,53.6369,53.6512,53.5587,53.5587,59100.0
2014-11-07 11:10:00,75.27,75.37,75.27,75.36,72900.0,53.5587,53.6298,53.5587,53.6227,72900.0
2014-11-07 11:20:00,75.36,75.38,75.33,75.37,62800.0,53.6227,53.6369,53.6013,53.6298,62800.0
2014-11-07 11:30:00,75.37,75.39,75.28,75.33,93200.0,53.6298,53.644,53.5658,53.6013,93200.0
2014-11-07 11:40:00,75.33,75.34,75.27,75.29,89500.0,53.6013,53.6085,53.5587,53.5729,89500.0
2014-11-07 11:50:00,75.28,75.38,75.28,75.36,143600.0,53.5658,53.6369,53.5658,53.6227,143600.0
2014-11-07 12:00:00,75.35,75.39,75.31,75.36,68800.0,53.6156,53.644,53.5871,53.6227,68800.0
2014-11-07 12:10:00,75.36,75.4,75.3,75.36,77900.0,53.6227,53.6512,53.58,53.6227,77900.0
2014-11-07 12:20:00,75.36,75.42,75.35,75.37,113200.0,53.6227,53.6654,53.6156,53.6298,113200.0
2014-11-07 12:30:00,75.37,75.38,75.33,75.35,60500.0,53.6298,53.6369,53.6013,53.6156,60500.0
2014-11-07 12:40:00,75.36,75.37,75.31,75.32,46600.0,53.6227,53.6298,53.5871,53.5942,46600.0
2014-11-07 12:50:00,75.32,75.34,75.28,75.32,51500.0,53.5942,53.6085,53.5658,53.5942,51500.0
2014-11-07 13:00:00,75.32,75.39,75.32,75.37,61300.0,53.5942,53.644,53.5942,53.6298,61300.0
2014-11-07 13:10:00,75.36,75.47,75.36,75.44,66700.0,53.6227,53.701,53.6227,53.6796,66700.0
2014-11-07 13:20:00,75.44,75.51,75.44,75.46,112100.0,53.6796,53.7294,53.6796,53.6938,112100.0
2014-11-07 13:30:00,75.47,75.49,75.44,75.44,90100.0,53.701,53.7152,53.6796,53.6796,90100.0
2014-11-07 13:40:00,75.44,75.46,75.41,75.45,79400.0,53.6796,53.6938,53.6583,53.6867,79400.0
2014-11-07 13:50:00,75.44,75.44,75.4,75.4,90800.0,53.6796,53.6796,53.6512,53.6512,90800.0
2014-11-07 14:00:00,75.4,75.45,75.38,75.41,59100.0,53.6512,53.6867,53.6369,53.6583,59100.0
2014-11-07 14:10:00,75.42,75.47,75.4,75.47,82200.0,53.6654,53.701,53.6512,53.701,82200.0
2014-11-07 14:20:00,75.48,75.51,75.44,75.45,118900.0,53.7081,53.7294,53.6796,53.6867,118900.0
2014-11-07 14:30:00,75.46,75.48,75.44,75.48,76600.0,53.6938,53.7081,53.6796,53.7081,76600.0
2014-11-07 14:40:00,75.48,75.55,75.48,75.51,61600.0,53.7081,53.7579,53.7081,53.7294,61600.0
2014-11-07 14:50:00,75.51,75.52,75.42,75.43,112700.0,53.7294,53.7365,53.6654,53.6725,112700.0
2014-11-07 15:00:00,75.44,75.48,75.39,75.41,139300.0,53.6796,53.7081,53.644,53.6583,139300.0
2014-11-07 15:10:00,75.41,75.44,75.34,75.35,281700.0,53.6583,53.6796,53.6085,53.6156,281700.0
2014-11-07 15:20:00,75.35,75.37,75.3,75.3,585400.0,53.6156,53.6298,53.58,53.58,585400.0
2014-11-07 15:30:00,75.31,75.32,75.23,75.25,456700.0,53.5871,53.5942,53.5302,53.5444,456700.0
2014-11-07 15:40:00,75.26,75.31,75.24,75.28,500800.0,53.5515,53.5871,53.5373,53.5658,500800.0
2014-11-07 15:50:00,75.28,75.29,75.14,75.23,1522300.0,53.5658,53.5729,53.4662,53.5302,1522300.0
2014-11-10 09:30:00,74.75,75.22,74.75,75.16,417200.0,53.1886,53.5231,53.1886,53.4804,417200.0
2014-11-10 09:40:00,75.17,75.18,75.12,75.14,150300.0,53.4875,53.4946,53.4519,53.4662,150300.0
2014-11-10 09:50:00,75.14,75.19,75.1,75.17,84700.0,53.4662,53.5017,53.4377,53.4875,84700.0
2014-11-10 10:00:00,75.17,75.41,75.17,75.34,92200.0,53.4875,53.6583,53.4875,53.6085,92200.0
2014-11-10 10:10:00,75.34,75.4,75.3,75.39,78000.0,53.6085,53.6512,53.58,53.644,78000.0
2014-11-10 10:20:00,75.38,75.39,75.3,75.33,83800.0,53.6369,53.644,53.58,53.6013,83800.0
2014-11-10 10:30:00,75.34,75.42,75.3,75.4,63400.0,53.6085,53.6654,53.58,53.6512,63400.0
2014-11-10 10:40:00,75.4,75.46,75.37,75.45,70800.0,53.6512,53.6938,53.6298,53.6867,70800.0
2014-11-10 10:50:00,75.45,75.51,75.42,75.45,57800.0,53.6867,53.7294,53.6654,53.6867,57800.0
2014-11-10 11:00:00,75.45,75.49,75.42,75.46,67800.0,53.6867,53.7152,53.6654,53.6938,67800.0
2014-11-10 11:10:00,75.45,75.47,75.37,75.38,93100.0,53.6867,53.701,53.6298,53.6369,93100.0
2014-11-10 11:20:00,75.37,75.44,75.37,75.4,77900.0,53.6298,53.6796,53.6298,53.6512,77900.0
2014-11-10 11:30:00,75.41,75.41,75.35,75.4,96900.0,53.6583,53.6583,53.6156,53.6512,96900.0
2014-11-10 11:40:00,75.4,75.41,75.35,75.39,61900.0,53.6512,53.6583,53.6156,53.644,61900.0
2014-11-10 11:50:00,75.38,75.39,75.35,75.36,35700.0,53.6369,53.644,53.6156,53.6227,35700.0
2014-11-10 12:00:00,75.36,75.43,75.34,75.41,34000.0,53.6227,53.6725,53.6085,53.6583,34000.0
2014-11-10 12:10:00,75.41,75.45,75.39,75.43,39500.0,53.6583,53.6867,53.644,53.6725,39500.0
2014-11-10 12:20:00,75.44,75.47,75.43,75.47,30200.0,53.6796,53.701,53.6725,53.701,30200.0
2014-11-10 12:30:00,75.46,75.46,75.42,75.45,34800.0,53.6938,53.6938,53.6654,53.6867,34800.0
2014-11-10 12:40:00,75.47,75.51,75.45,75.48,48600.0,53.701,53.7294,53.6867,53.7081,48600.0
2014-11-10 12:50:00,75.48,75.48,75.41,75.43,37800.0,53.7081,53.7081,53.6583,53.6725,37800.0
2014-11-10 13:00:00,75.42,75.48,75.42,75.46,210700.0,53.6654,53.7081,53.6654,53.6938,210700.0
2014-11-10 13:10:00,75.47,75.51,75.46,75.5,74400.0,53.701,53.7294,53.6938,53.7223,74400.0
2014-11-10 13:20:00,75.49,75.5,75.45,75.47,66700.0,53.7152,53.7223,53.6867,53.701,66700.0
2014-11-10 13:30:00,75.48,75.51,75.46,75.51,28300.0,53.7081,53.7294,53.6938,53.7294,28300.0
2014-11-10 13:40:00,75.51,75.52,75.48,75.49,31100.0,53.7294,53.7365,53.7081,53.7152,31100.0
2014-11-10 13:50:00,75.49,75.53,75.48,75.53,32000.0,53.7152,53.7437,53.7081,53.7437,32000.0
2014-11-10 14:00:00,75.52,75.59,75.51,75.59,37000.0,53.7365,53.7864,53.7294,53.7864,37000.0
2014-11-10 14:10:00,75.58,75.59,75.52,75.53,56000.0,53.7792,53.7864,53.7365,53.7437,56000.0
2014-11-10 14:20:00,75.53,75.61,75.53,75.59,50900.0,53.7437,53.8006,53.7437,53.7864,50900.0
2014-11-10 14:30:00,75.59,75.59,75.51,75.51,187700.0,53.7864,53.7864,53.7294,53.7294,187700.0
2014-11-10 14:40:00,75.52,75.56,75.51,75.56,72800.0,53.7365,53.765,53.7294,53.765,72800.0
2014-11-10 14:50:00,75.56,75.6,75.56,75.59,62400.0,53.765,53.7935,53.765,53.7864,62400.0
2014-11-10 15:00:00,75.58,75.63,75.57,75.59,66900.0,53.7792,53.8148,53.7721,53.7864,66900.0
2014-11-10 15:10:00,75.6,75.63,75.58,75.58,46700.0,53.7935,53.8148,53.7792,53.7792,46700.0
2014-11-10 15:20:00,75.59,75.62,75.58,75.58,66000.0,53.7864,53.8077,53.7792,53.7792,66000.0
2014-11-10 15:30:00,75.59,75.6,75.54,75.58,158700.0,53.7864,53.7935,53.7508,53.7792,158700.0
2014-11-10 15:40:00,75.58,75.68,75.56,75.66,312000.0,53.7792,53.8504,53.765,53.8362,312000.0
2014-11-10 15:50:00,75.67,75.67,75.61,75.63,1091800.0,53.8433,53.8433,53.8006,53.8148,1091800.0
2014-11-11 09:30:00,75.64,75.87,75.42,75.45,214800.0,53.8219,53.9856,53.6654,53.6867,214800.0
2014-11-11 09:40:00,75.44,75.48,75.38,75.4,145700.0,53.6796,53.7081,53.6369,53.6512,145700.0
2014-11-11 09:50:00,75.4,75.48,75.33,75.33,125100.0,53.6512,53.7081,53.6013,53.6013,125100.0
2014-11-11 10:00:00,75.33,75.38,75.14,75.15,219700.0,53.6013,53.6369,53.4662,53.4733,219700.0
2014-11-11 10:10:00,75.15,75.2,75.09,75.2,197500.0,53.4733,53.5088,53.4306,53.5088,197500.0
2014-11-11 10:20:00,75.2,75.29,75.19,75.25,148200.0,53.5088,53.5729,53.5017,53.5444,148200.0
2014-11-11 10:30:00,75.24,75.31,75.23,75.23,68300.0,53.5373,53.5871,53.5302,53.5302,68300.0
2014-11-11 10:40:00,75.23,75.35,75.23,75.31,54000.0,53.5302,53.6156,53.5302,53.5871,54000.0
2014-11-11 10:50:00,75.31,75.4,75.31,75.36,53000.0,53.5871,53.6512,53.5871,53.6227,53000.0
2014-11-11 11:00:00,75.35,75.44,75.31,75.44,55800.0,53.6156,53.6796,53.5871,53.6796,55800.0
2014-11-11 11:10:00,75.44,75.56,75.44,75.54,82500.0,53.6796,53.765,53.6796,53.7508,82500.0
2014-11-11 11:20:00,75.53,75.53,75.48,75.48,42900.0,53.7437,53.7437,53.7081,53.7081,42900.0
2014-11-11 11:30:00,75.48,75.51,75.45,75.48,41200.0,53.7081,53.7294,53.6867,53.7081,41200.0
2014-11-11 11:40:00,75.49,75.54,75.46,75.54,46000.0,53.7152,53.7508,53.6938,53.7508,46000.0
2014-11-11 11:50:00,75.53,75.54,75.45,75.46,101200.0,53.7437,53.7508,53.6867,53.6938,101200.0
2014-11-11 12:00:00,75.46,75.53,75.44,75.45,52200.0,53.6938,53.7437,53.6796,53.6867,52200.0
2014-11-11 12:10:00,75.44,75.52,75.42,75.52,38400.0,53.6796,53.7365,53.6654,53.7365,38400.0
2014-11-11 12:20:00,75.51,75.52,75.4,75.4,47800.0,53.7294,53.7365,53.6512,53.6512,47800.0
2014-11-11 12:30:00,75.4,75.43,75.38,75.41,56900.0,53.6512,53.6725,53.6369,53.6583,56900.0
2014-11-11 12:40:00,75.41,75.42,75.35,75.37,39800.0,53.6583,53.6654,53.6156,53.6298,39800.0
2014-11-11 12:50:00,75.36,75.39,75.31,75.35,49400.0,53.6227,53.644,53.5871,53.6156,49400.0
2014-11-11 13:00:00,75.35,75.36,75.27,75.3,98100.0,53.6156,53.6227,53.5587,53.58,98100.0
2014-11-11 13:10:00,75.29,75.3,75.23,75.28,38600.0,53.5729,53.58,53.5302,53.5658,38600.0
2014-11-11 13:20:00,75.27,75.31,75.26,75.31,28700.0,53.5587,53.5871,53.5515,53.5871,28700.0
2014-11-11 13:30:00,75.3,75.34,75.28,75.33,69600.0,53.58,53.6085,53.5658,53.6013,69600.0
2014-11-11 13:40:00,75.32,75.37,75.32,75.35,55900.0,53.5942,53.6298,53.5942,53.6156,55900.0
2014-11-11 13:50:00,75.35,75.39,75.33,75.38,28600.0,53.6156,53.644,53.6013,53.6369,28600.0
2014-11-11 14:00:00,75.38,75.42,75.37,75.42,97200.0,53.6369,53.6654,53.6298,53.6654,97200.0
2014-11-11 14:10:00,75.41,75.43,75.39,75.43,48600.0,53.6583,53.6725,53.644,53.6725,48600.0
2014-11-11 14:20:00,75.42,75.45,75.4,75.45,57900.0,53.6654,53.6867,53.6512,53.6867,57900.0
2014-11-11 14:30:00,75.44,75.45,75.37,75.42,44200.0,53.6796,53.6867,53.6298,53.6654,44200.0
2014-11-11 14:40:00,75.42,75.42,75.38,75.39,46700.0,53.6654,53.6654,53.6369,53.644,46700.0
2014-11-11 14:50:00,75.39,75.42,75.38,75.41,44500.0,53.644,53.6654,53.6369,53.6583,44500.0
2014-11-11 15:00:00,75.42,75.43,75.38,75.41,42200.0,53.6654,53.6725,53.6369,53.6583,42200.0
2014-11-11 15:10:00,75.42,75.45,75.39,75.44,54700.0,53.6654,53.6867,53.644,53.6796,54700.0
2014-11-11 15:20:00,75.43,75.44,75.4,75.41,35600.0,53.6725,53.6796,53.6512,53.6583,35600.0
2014-11-11 15:30:00,75.4,75.47,75.39,75.47,126100.0,53.6512,53.701,53.644,53.701,126100.0
2014-11-11 15:40:00,75.47,75.52,75.43,75.44,246700.0,53.701,53.7365,53.6725,53.6796,246700.0
2014-11-11 15:50:00,75.44,75.47,75.38,75.43,517700.0,53.6796,53.701,53.6369,53.6725,517700.0
2014-11-12 09:30:00,75.42,75.47,75.25,75.31,364800.0,53.6654,53.701,53.5444,53.5871,364800.0
2014-11-12 09:40:00,75.32,75.36,75.24,75.32,217900.0,53.5942,53.6227,53.5373,53.5942,217900.0
2014-11-12 09:50:00,75.31,75.35,75.16,75.16,147500.0,53.5871,53.6156,53.4804,53.4804,147500.0
2014-11-12 10:00:00,75.17,75.22,75.02,75.05,191500.0,53.4875,53.5231,53.3808,53.4021,191500.0
2014-11-12 10:10:00,75.04,75.05,74.95,74.98,157000.0,53.395,53.4021,53.331,53.3523,157000.0
2014-11-12 10:20:00,74.98,75.0,74.82,74.98,242800.0,53.3523,53.3665,53.2385,53.3523,242800.0
2014-11-12 10:30:00,74.98,75.03,74.92,74.99,65800.0,53.3523,53.3879,53.3096,53.3594,65800.0
2014-11-12 10:40:00,74.98,75.06,74.98,75.05,39500.0,53.3523,53.4092,53.3523,53.4021,39500.0
2014-11-12 10:50:00,75.06,75.2,75.05,75.17,75500.0,53.4092,53.5088,53.4021,53.4875,75500.0
2014-11-12 11:00:00,75.18,75.18,75.05,75.05,32800.0,53.4946,53.4946,53.4021,53.4021,32800.0
2014-11-12 11:10:00,75.06,75.11,75.04,75.07,40100.0,53.4092,53.4448,53.395,53.4163,40100.0
2014-11-12 11:20:00,75.06,75.09,75.02,75.02,45400.0,53.4092,53.4306,53.3808,53.3808,45400.0
2014-11-12 11:30:00,75.03,75.12,75.03,75.07,35800.0,53.3879,53.4519,53.3879,53.4163,35800.0
2014-11-12 11:40:00,75.07,75.14,75.05,75.1,27400.0,53.4163,53.4662,53.4021,53.4377,27400.0
2014-11-12 11:50:00,75.1,75.17,75.09,75.13,44900.0,53.4377,53.4875,53.4306,53.459,44900.0
2014-11-12 12:00:00,75.13,75.26,75.13,75.25,28000.0,53.459,53.5515,53.459,53.5444,28000.0
2014-11-12 12:10:00,75.25,75.25,75.15,75.18,49300.0,53.5444,53.5444,53.4733,53.4946,49300.0
2014-11-12 12:20:00,75.17,75.18,75.14,75.15,29600.0,53.4875,53.4946,53.4662,53.4733,29600.0
2014-11-12 12:30:00,75.15,75.15,75.11,75.11,25700.0,53.4733,53.4733,53.4448,53.4448,25700.0
2014-11-12 12:40:00,75.12,75.14,75.06,75.07,24400.0,53.4519,53.4662,53.4092,53.4163,24400.0
2014-11-12 12:50:00,75.07,75.08,75.01,75.03,25000.0,53.4163,53.4235,53.3736,53.3879,25000.0
2014-11-12 13:00:00,75.03,75.06,75.01,75.04,71000.0,53.3879,53.4092,53.3736,53.395,71000.0
2014-11-12 13:10:00,75.05,75.08,75.03,75.08,51500.0,53.4021,53.4235,53.3879,53.4235,51500.0
2014-11-12 13:20:00,75.08,75.12,75.06,75.12,23400.0,53.4235,53.4519,53.4092,53.4519,23400.0
2014-11-12 13:30:00,75.12,75.13,75.06,75.06,273800.0,53.4519,53.459,53.4092,53.4092,273800.0
2014-11-12 13:40:00,75.06,75.08,74.99,75.0,56100.0,53.4092,53.4235,53.3594,53.3665,56100.0
2014-11-12 13:50:00,74.99,75.0,74.95,74.96,52800.0,53.3594,53.3665,53.331,53.3381,52800.0
2014-11-12 14:00:00,74.96,74.99,74.94,74.98,48000.0,53.3381,53.3594,53.3238,53.3523,48000.0
2014-11-12 14:10:00,74.98,75.04,74.98,75.02,66600.0,53.3523,53.395,53.3523,53.3808,66600.0
2014-11-12 14:20:00,75.02,75.03,74.99,75.0,101500.0,53.3808,53.3879,53.3594,53.3665,101500.0
2014-11-12 14:30:00,75.0,75.0,74.94,74.96,93900.0,53.3665,53.3665,53.3238,53.3381,93900.0
2014-11-12 14:40:00,74.96,74.99,74.95,74.95,86100.0,53.3381,53.3594,53.331,53.331,86100.0
2014-11-12 14:50:00,74.95,75.04,74.92,75.01,131900.0,53.331,53.395,53.3096,53.3736,131900.0
2014-11-12 15:00:00,75.01,75.07,74.98,75.04,123500.0,53.3736,53.4163,53.3523,53.395,123500.0
2014-11-12 15:10:00,75.04,75.07,75.03,75.06,108500.0,53.395,53.4163,53.3879,53.4092,108500.0
2014-11-12 15:20:00,75.06,75.1,75.02,75.1,138300.0,53.4092,53.4377,53.3808,53.4377,138300.0
2014-11-12 15:30:00,75.1,75.1,75.05,75.06,97300.0,53.4377,53.4377,53.4021,53.4092,97300.0
2014-11-12 15:40:00,75.06,75.09,75.0,75.01,274800.0,53.4092,53.4306,53.3665,53.3736,274800.0
2014-11-12 15:50:00,75.01,75.05,74.96,75.03,955200.0,53.3736,53.4021,53.3381,53.3879,955200.0
2014-11-13 09:30:00,75.2,75.56,75.12,75.46,399900.0,53.5088,53.765,53.4519,53.6938,399900.0
2014-11-13 09:40:00,75.47,75.49,75.34,75.38,138500.0,53.701,53.7152,53.6085,53.6369,138500.0
2014-11-13 09:50:00,75.38,75.43,75.33,75.35,121100.0,53.6369,53.6725,53.6013,53.6156,121100.0
2014-11-13 10:00:00,75.34,75.34,75.17,75.19,113200.0,53.6085,53.6085,53.4875,53.5017,113200.0
2014-11-13 10:10:00,75.19,75.34,75.08,75.32,142400.0,53.5017,53.6085,53.4235,53.5942,142400.0
2014-11-13 10:20:00,75.34,75.44,75.33,75.4,66900.0,53.6085,53.6796,53.6013,53.6512,66900.0
2014-11-13 10:30:00,75.41,75.53,75.41,75.48,114200.0,53.6583,53.7437,53.6583,53.7081,114200.0
2014-11-13 10:40:00,75.48,75.5,75.43,75.46,41000.0,53.7081,53.7223,53.6725,53.6938,41000.0
2014-11-13 10:50:00,75.46,75.52,75.44,75.5,55900.0,53.6938,53.7365,53.6796,53.7223,55900.0
2014-11-13 11:00:00,75.49,75.53,75.44,75.45,36100.0,53.7152,53.7437,53.6796,53.6867,36100.0
2014-11-13 11:10:00,75.45,75.48,75.43,75.48,47100.0,53.6867,53.7081,53.6725,53.7081,47100.0
2014-11-13 11:20:00,75.47,75.52,75.45,75.51,75300.0,53.701,53.7365,53.6867,53.7294,75300.0
2014-11-13 11:30:00,75.52,75.52,75.41,75.44,84100.0,53.7365,53.7365,53.6583,53.6796,84100.0
2014-11-13 11:40:00,75.45,75.45,75.34,75.41,64000.0,53.6867,53.6867,53.6085,53.6583,64000.0
2014-11-13 11:50:00,75.42,75.45,75.37,75.38,72700.0,53.6654,53.6867,53.6298,53.6369,72700.0
2014-11-13 12:00:00,75.39,75.39,75.32,75.33,30800.0,53.644,53.644,53.5942,53.6013,30800.0
2014-11-13 12:10:00,75.34,75.43,75.34,75.42,40700.0,53.6085,53.6725,53.6085,53.6654,40700.0
2014-11-13 12:20:00,75.41,75.49,75.41,75.48,34600.0,53.6583,53.7152,53.6583,53.7081,34600.0
2014-11-13 12:30:00,75.49,75.5,75.41,75.44,32100.0,53.7152,53.7223,53.6583,53.6796,32100.0
2014-11-13 12:40:00,75.44,75.49,75.43,75.44,31600.0,53.6796,53.7152,53.6725,53.6796,31600.0
2014-11-13 12:50:00,75.43,75.46,75.4,75.41,23200.0,53.6725,53.6938,53.6512,53.6583,23200.0
2014-11-13 13:00:00,75.41,75.44,75.32,75.37,111000.0,53.6583,53.6796,53.5942,53.6298,111000.0
2014-11-13 13:10:00,75.37,75.38,75.32,75.33,25900.0,53.6298,53.6369,53.5942,53.6013,25900.0
2014-11-13 13:20:00,75.32,75.32,75.22,75.32,84200.0,53.5942,53.5942,53.5231,53.5942,84200.0
2014-11-13 13:30:00,75.31,75.32,75.23,75.27,45300.0,53.5871,53.5942,53.5302,53.5587,45300.0
2014-11-13 13:40:00,75.27,75.29,75.24,75.28,50200.0,53.5587,53.5729,53.5373,53.5658,50200.0
2014-11-13 13:50:00,75.27,75.33,75.27,75.33,27600.0,53.5587,53.6013,53.5587,53.6013,27600.0
2014-11-13 14:00:00,75.32,75.37,75.3,75.35,123700.0,53.5942,53.6298,53.58,53.6156,123700.0
2014-11-13 14:10:00,75.36,75.36,75.3,75.31,38500.0,53.6227,53.6227,53.58,53.5871,38500.0
2014-11-13 14:20:00,75.32,75.37,75.29,75.36,44900.0,53.5942,53.6298,53.5729,53.6227,44900.0
2014-11-13 14:30:00,75.36,75.39,75.35,75.36,26900.0,53.6227,53.644,53.6156,53.6227,26900.0
2014-11-13 14:40:00,75.35,75.44,75.35,75.41,105800.0,53.6156,53.6796,53.6156,53.6583,105800.0
2014-11-13 14:50:00,75.41,75.43,75.36,75.38,34000.0,53.6583,53.6725,53.6227,53.6369,34000.0
2014-11-13 15:00:00,75.38,75.44,75.35,75.43,52400.0,53.6369,53.6796,53.6156,53.6725,52400.0
2014-11-13 15:10:00,75.43,75.43,75.35,75.37,157000.0,53.6725,53.6725,53.6156,53.6298,157000.0
2014-11-13 15:20:00,75.37,75.41,75.29,75.29,46600.0,53.6298,53.6583,53.5729,53.5729,46600.0
2014-11-13 15:30:00,75.3,75.36,75.27,75.3,292800.0,53.58,53.6227,53.5587,53.58,292800.0
2014-11-13 15:40:00,75.29,75.4,75.28,75.36,243800.0,53.5729,53.6512,53.5658,53.6227,243800.0
2014-11-13 15:50:00,75.36,75.39,75.3,75.33,649600.0,53.6227,53.644,53.58,53.6013,649600.0
2014-11-14 09:30:00,75.34,75.48,75.17,75.27,441900.0,53.6085,53.7081,53.4875,53.5587,441900.0
2014-11-14 09:40:00,75.26,75.3,75.19,75.25,191700.0,53.5515,53.58,53.5017,53.5444,191700.0
2014-11-14 09:50:00,75.25,75.36,75.24,75.34,68600.0,53.5444,53.6227,53.5373,53.6085,68600.0
2014-11-14 10:00:00,75.34,75.35,75.26,75.29,121400.0,53.6085,53.6156,53.5515,53.5729,121400.0
2014-11-14 10:10:00,75.3,75.38,75.2,75.22,98300.0,53.58,53.6369,53.5088,53.5231,98300.0
2014-11-14 10:20:00,75.23,75.26,75.11,75.12,77200.0,53.5302,53.5515,53.4448,53.4519,77200.0
2014-11-14 10:30:00,75.13,75.15,75.04,75.11,85700.0,53.459,53.4733,53.395,53.4448,85700.0
2014-11-14 10:40:00,75.11,75.22,75.09,75.19,108200.0,53.4448,53.5231,53.4306,53.5017,108200.0
2014-11-14 10:50:00,75.19,75.24,75.18,75.24,48200.0,53.5017,53.5373,53.4946,53.5373,48200.0
2014-11-14 11:00:00,75.24,75.28,75.22,75.23,49700.0,53.5373,53.5658,53.5231,53.5302,49700.0
2014-11-14 11:10:00,75.22,75.25,75.19,75.25,50900.0,53.5231,53.5444,53.5017,53.5444,50900.0
2014-11-14 11:20:00,75.25,75.26,75.2,75.25,58100.0,53.5444,53.5515,53.5088,53.5444,58100.0
2014-11-14 11:30:00,75.24,75.25,75.16,75.16,55300.0,53.5373,53.5444,53.4804,53.4804,55300.0
2014-11-14 11:40:00,75.17,75.17,75.08,75.08,39300.0,53.4875,53.4875,53.4235,53.4235,39300.0
2014-11-14 11:50:00,75.09,75.13,75.06,75.12,38400.0,53.4306,53.459,53.4092,53.4519,38400.0
2014-11-14 12:00:00,75.11,75.11,75.04,75.04,112200.0,53.4448,53.4448,53.395,53.395,112200.0
2014-11-14 12:10:00,75.04,75.09,74.99,75.0,97100.0,53.395,53.4306,53.3594,53.3665,97100.0
2014-11-14 12:20:00,75.0,75.03,74.98,75.01,67300.0,53.3665,53.3879,53.3523,53.3736,67300.0
2014-11-14 12:30:00,75.02,75.11,75.01,75.11,59800.0,53.3808,53.4448,53.3736,53.4448,59800.0
2014-11-14 12:40:00,75.11,75.12,74.99,75.0,109800.0,53.4448,53.4519,53.3594,53.3665,109800.0
2014-11-14 12:50:00,75.0,75.08,74.98,74.98,49900.0,53.3665,53.4235,53.3523,53.3523,49900.0
2014-11-14 13:00:00,74.98,75.0,74.91,74.95,138800.0,53.3523,53.3665,53.3025,53.331,138800.0
2014-11-14 13:10:00,74.94,74.97,74.9,74.96,119700.0,53.3238,53.3452,53.2954,53.3381,119700.0
2014-11-14 13:20:00,74.97,74.98,74.91,74.98,214700.0,53.3452,53.3523,53.3025,53.3523,214700.0
2014-11-14 13:30:00,74.98,74.98,74.91,74.95,173700.0,53.3523,53.3523,53.3025,53.331,173700.0
2014-11-14 13:40:00,74.96,74.98,74.93,74.94,80800.0,53.3381,53.3523,53.3167,53.3238,80800.0
2014-11-14 13:50:00,74.94,74.94,74.89,74.9,59800.0,53.3238,53.3238,53.2883,53.2954,59800.0
2014-11-14 14:00:00,74.9,74.9,74.8,74.89,157600.0,53.2954,53.2954,53.2242,53.2883,157600.0
2014-11-14 14:10:00,74.88,74.92,74.86,74.88,43700.0,53.2811,53.3096,53.2669,53.2811,43700.0
2014-11-14 14:20:00,74.88,74.88,74.81,74.83,103100.0,53.2811,53.2811,53.2313,53.2456,103100.0
2014-11-14 14:30:00,74.83,74.86,74.83,74.84,60400.0,53.2456,53.2669,53.2456,53.2527,60400.0
2014-11-14 14:40:00,74.83,74.84,74.78,74.8,118300.0,53.2456,53.2527,53.21,53.2242,118300.0
2014-11-14 14:50:00,74.8,74.82,74.75,74.81,77800.0,53.2242,53.2385,53.1886,53.2313,77800.0
2014-11-14 15:00:00,74.82,74.82,74.74,74.75,104800.0,53.2385,53.2385,53.1815,53.1886,104800.0
2014-11-14 15:10:00,74.74,74.77,74.73,74.74,94700.0,53.1815,53.2029,53.1744,53.1815,94700.0
2014-11-14 15:20:00,74.74,74.8,74.72,74.8,167800.0,53.1815,53.2242,53.1673,53.2242,167800.0
2014-11-14 15:30:00,74.8,74.84,74.76,74.83,231700.0,53.2242,53.2527,53.1958,53.2456,231700.0
2014-11-14 15:40:00,74.84,74.86,74.79,74.84,462900.0,53.2527,53.2669,53.2171,53.2527,462900.0
2014-11-14 15:50:00,74.84,74.92,74.77,74.86,2705700.0,53.2527,53.3096,53.2029,53.2669,2705700.0
2014-11-17 09:30:00,74.81,75.2,74.81,75.07,230900.0,53.2313,53.5088,53.2313,53.4163,230900.0
2014-11-17 09:40:00,75.07,75.19,75.06,75.15,159800.0,53.4163,53.5017,53.4092,53.4733,159800.0
2014-11-17 09:50:00,75.15,75.15,74.99,75.04,74600.0,53.4733,53.4733,53.3594,53.395,74600.0
2014-11-17 10:00:00,75.05,75.09,74.95,74.95,136000.0,53.4021,53.4306,53.331,53.331,136000.0
2014-11-17 10:10:00,74.95,75.1,74.93,75.03,214700.0,53.331,53.4377,53.3167,53.3879,214700.0
2014-11-17 10:20:00,75.03,75.07,74.98,74.98,91300.0,53.3879,53.4163,53.3523,53.3523,91300.0
2014-11-17 10:30:00,74.98,75.1,74.96,75.04,48300.0,53.3523,53.4377,53.3381,53.395,48300.0
2014-11-17 10:40:00,75.04,75.08,75.01,75.05,31600.0,53.395,53.4235,53.3736,53.4021,31600.0
2014-11-17 10:50:00,75.04,75.15,75.02,75.14,47700.0,53.395,53.4733,53.3808,53.4662,47700.0
2014-11-17 11:00:00,75.15,75.2,75.12,75.19,83100.0,53.4733,53.5088,53.4519,53.5017,83100.0
2014-11-17 11:10:00,75.19,75.23,75.13,75.2,183200.0,53.5017,53.5302,53.459,53.5088,183200.0
2014-11-17 11:20:00,75.2,75.26,75.12,75.14,81000.0,53.5088,53.5515,53.4519,53.4662,81000.0
2014-11-17 11:30:00,75.13,75.14,75.06,75.06,85600.0,53.459,53.4662,53.4092,53.4092,85600.0
2014-11-17 11:40:00,75.06,75.09,75.06,75.07,28500.0,53.4092,53.4306,53.4092,53.4163,28500.0
2014-11-17 11:50:00,75.07,75.07,75.01,75.06,53800.0,53.4163,53.4163,53.3736,53.4092,53800.0
2014-11-17 12:00:00,75.06,75.07,74.98,74.99,27800.0,53.4092,53.4163,53.3523,53.3594,27800.0
2014-11-17 12:10:00,74.99,75.07,74.97,75.04,35500.0,53.3594,53.4163,53.3452,53.395,35500.0
2014-11-17 12:20:00,75.05,75.07,75.01,75.06,21900.0,53.4021,53.4163,53.3736,53.4092,21900.0
2014-11-17 12:30:00,75.06,75.16,75.04,75.16,88500.0,53.4092,53.4804,53.395,53.4804,88500.0
2014-11-17 12:40:00,75.16,75.21,75.15,75.17,69500.0,53.4804,53.516,53.4733,53.4875,69500.0
2014-11-17 12:50:00,75.17,75.19,75.17,75.18,14000.0,53.4875,53.5017,53.4875,53.4946,14000.0
2014-11-17 13:00:00,75.18,75.25,75.16,75.24,28100.0,53.4946,53.5444,53.4804,53.5373,28100.0
2014-11-17 13:10:00,75.24,75.25,75.22,75.23,31600.0,53.5373,53.5444,53.5231,53.5302,31600.0
2014-11-17 13:20:00,75.22,75.26,75.21,75.22,56900.0,53.5231,53.5515,53.516,53.5231,56900.0
2014-11-17 13:30:00,75.22,75.23,75.14,75.15,27200.0,53.5231,53.5302,53.4662,53.4733,27200.0
2014-11-17 13:40:00,75.13,75.17,75.11,75.11,25000.0,53.459,53.4875,53.4448,53.4448,25000.0
2014-11-17 13:50:00,75.11,75.17,75.11,75.16,21500.0,53.4448,53.4875,53.4448,53.4804,21500.0
2014-11-17 14:00:00,75.16,75.17,75.1,75.11,20000.0,53.4804,53.4875,53.4377,53.4448,20000.0
2014-11-17 14:10:00,75.11,75.18,75.11,75.18,22400.0,53.4448,53.4946,53.4448,53.4946,22400.0
2014-11-17 14:20:00,75.18,75.19,75.16,75.17,27800.0,53.4946,53.5017,53.4804,53.4875,27800.0
2014-11-17 14:30:00,75.17,75.2,75.17,75.18,42600.0,53.4875,53.5088,53.4875,53.4946,42600.0
2014-11-17 14:40:00,75.18,75.19,75.14,75.14,53600.0,53.4946,53.5017,53.4662,53.4662,53600.0
2014-11-17 14:50:00,75.14,75.2,75.14,75.16,41600.0,53.4662,53.5088,53.4662,53.4804,41600.0
2014-11-17 15:00:00,75.16,75.19,75.14,75.18,39000.0,53.4804,53.5017,53.4662,53.4946,39000.0
2014-11-17 15:10:00,75.18,75.2,75.14,75.16,40800.0,53.4946,53.5088,53.4662,53.4804,40800.0
2014-11-17 15:20:00,75.15,75.21,75.15,75.19,161700.0,53.4733,53.516,53.4733,53.5017,161700.0
2014-11-17 15:30:00,75.18,75.19,75.1,75.13,74600.0,53.4946,53.5017,53.4377,53.459,74600.0
2014-11-17 15:40:00,75.13,75.14,75.09,75.09,215200.0,53.459,53.4662,53.4306,53.4306,215200.0
2014-11-17 15:50:00,75.09,75.17,75.05,75.15,1946900.0,53.4306,53.4875,53.4021,53.4733,1946900.0
2014-11-18 09:30:00,75.23,75.35,75.06,75.09,283500.0,53.5302,53.6156,53.4092,53.4306,283500.0
2014-11-18 09:40:00,75.09,75.21,75.08,75.16,107400.0,53.4306,53.516,53.4235,53.4804,107400.0
2014-11-18 09:50:00,75.16,75.23,75.14,75.22,125700.0,53.4804,53.5302,53.4662,53.5231,125700.0
2014-11-18 10:00:00,75.22,75.25,75.11,75.18,58500.0,53.5231,53.5444,53.4448,53.4946,58500.0
2014-11-18 10:10:00,75.18,75.21,75.12,75.15,65000.0,53.4946,53.516,53.4519,53.4733,65000.0
2014-11-18 10:20:00,75.15,75.22,75.12,75.2,40800.0,53.4733,53.5231,53.4519,53.5088,40800.0
2014-11-18 10:30:00,75.2,75.28,75.18,75.28,55100.0,53.5088,53.5658,53.4946,53.5658,55100.0
2014-11-18 10:40:00,75.28,75.29,75.22,75.28,326100.0,53.5658,53.5729,53.5231,53.5658,326100.0
2014-11-18 10:50:00,75.28,75.37,75.27,75.36,63800.0,53.5658,53.6298,53.5587,53.6227,63800.0
2014-11-18 11:00:00,75.35,75.41,75.35,75.41,104900.0,53.6156,53.6583,53.6156,53.6583,104900.0
2014-11-18 11:10:00,75.42,75.45,75.4,75.45,123400.0,53.6654,53.6867,53.6512,53.6867,123400.0
2014-11-18 11:20:00,75.44,75.46,75.41,75.42,78700.0,53.6796,53.6938,53.6583,53.6654,78700.0
2014-11-18 11:30:00,75.43,75.5,75.42,75.48,110300.0,53.6725,53.7223,53.6654,53.7081,110300.0
2014-11-18 11:40:00,75.47,75.48,75.45,75.47,38500.0,53.701,53.7081,53.6867,53.701,38500.0
2014-11-18 11:50:00,75.47,75.53,75.46,75.52,34100.0,53.701,53.7437,53.6938,53.7365,34100.0
2014-11-18 12:00:00,75.52,75.53,75.46,75.48,50700.0,53.7365,53.7437,53.6938,53.7081,50700.0
2014-11-18 12:10:00,75.48,75.52,75.44,75.45,49100.0,53.7081,53.7365,53.6796,53.6867,49100.0
2014-11-18 12:20:00,75.44,75.46,75.39,75.45,39500.0,53.6796,53.6938,53.644,53.6867,39500.0
2014-11-18 12:30:00,75.45,75.47,75.41,75.43,42600.0,53.6867,53.701,53.6583,53.6725,42600.0
2014-11-18 12:40:00,75.42,75.45,75.39,75.41,30500.0,53.6654,53.6867,53.644,53.6583,30500.0
2014-11-18 12:50:00,75.41,75.45,75.39,75.45,33800.0,53.6583,53.6867,53.644,53.6867,33800.0
2014-11-18 13:00:00,75.45,75.51,75.43,75.5,22200.0,53.6867,53.7294,53.6725,53.7223,22200.0
2014-11-18 13:10:00,75.51,75.52,75.48,75.51,20700.0,53.7294,53.7365,53.7081,53.7294,20700.0
2014-11-18 13:20:00,75.51,75.55,75.5,75.54,66800.0,53.7294,53.7579,53.7223,53.7508,66800.0
2014-11-18 13:30:00,75.55,75.55,75.48,75.49,54300.0,53.7579,53.7579,53.7081,53.7152,54300.0
2014-11-18 13:40:00,75.49,75.51,75.46,75.46,45100.0,53.7152,53.7294,53.6938,53.6938,45100.0
2014-11-18 13:50:00,75.46,75.5,75.46,75.48,25300.0,53.6938,53.7223,53.6938,53.7081,25300.0
2014-11-18 14:00:00,75.48,75.53,75.48,75.53,37600.0,53.7081,53.7437,53.7081,53.7437,37600.0
2014-11-18 14:10:00,75.53,75.57,75.51,75.52,34900.0,53.7437,53.7721,53.7294,53.7365,34900.0
2014-11-18 14:20:00,75.52,75.53,75.45,75.45,20900.0,53.7365,53.7437,53.6867,53.6867,20900.0
2014-11-18 14:30:00,75.46,75.49,75.45,75.49,47700.0,53.6938,53.7152,53.6867,53.7152,47700.0
2014-11-18 14:40:00,75.49,75.49,75.46,75.46,59600.0,53.7152,53.7152,53.6938,53.6938,59600.0
2014-11-18 14:50:00,75.47,75.48,75.45,75.46,32100.0,53.701,53.7081,53.6867,53.6938,32100.0
2014-11-18 15:00:00,75.47,75.51,75.45,75.49,42400.0,53.701,53.7294,53.6867,53.7152,42400.0
2014-11-18 15:10:00,75.49,75.51,75.47,75.5,192300.0,53.7152,53.7294,53.701,53.7223,192300.0
2014-11-18 15:20:00,75.51,75.56,75.48,75.55,399200.0,53.7294,53.765,53.7081,53.7579,399200.0
2014-11-18 15:30:00,75.56,75.57,75.52,75.54,504000.0,53.765,53.7721,53.7365,53.7508,504000.0
2014-11-18 15:40:00,75.55,75.64,75.5,75.51,633900.0,53.7579,53.8219,53.7223,53.7294,633900.0
2014-11-18 15:50:00,75.5,75.55,75.45,75.51,1518600.0,53.7223,53.7579,53.6867,53.7294,1518600.0
2014-11-19 09:30:00,75.46,75.47,75.16,75.3,279900.0,53.6938,53.701,53.4804,53.58,279900.0
2014-11-19 09:40:00,75.32,75.42,75.25,75.32,217400.0,53.5942,53.6654,53.5444,53.5942,217400.0
2014-11-19 09:50:00,75.32,75.5,75.3,75.46,71200.0,53.5942,53.7223,53.58,53.6938,71200.0
2014-11-19 10:00:00,75.45,75.53,75.33,75.51,111200.0,53.6867,53.7437,53.6013,53.7294,111200.0
2014-11-19 10:10:00,75.51,75.54,75.4,75.43,74000.0,53.7294,53.7508,53.6512,53.6725,74000.0
2014-11-19 10:20:00,75.43,75.49,75.39,75.42,67100.0,53.6725,53.7152,53.644,53.6654,67100.0
2014-11-19 10:30:00,75.42,75.46,75.33,75.34,61400.0,53.6654,53.6938,53.6013,53.6085,61400.0
2014-11-19 10:40:00,75.34,75.35,75.24,75.24,129600.0,53.6085,53.6156,53.5373,53.5373,129600.0
2014-11-19 10:50:00,75.24,75.29,75.14,75.14,88400.0,53.5373,53.5729,53.4662,53.4662,88400.0
2014-11-19 11:00:00,75.14,75.15,75.09,75.13,74600.0,53.4662,53.4733,53.4306,53.459,74600.0
2014-11-19 11:10:00,75.13,75.16,75.08,75.08,97300.0,53.459,53.4804,53.4235,53.4235,97300.0
2014-11-19 11:20:00,75.07,75.19,75.07,75.11,58900.0,53.4163,53.5017,53.4163,53.4448,58900.0
2014-11-19 11:30:00,75.11,75.18,75.1,75.1,57900.0,53.4448,53.4946,53.4377,53.4377,57900.0
2014-11-19 11:40:00,75.09,75.09,75.01,75.08,94100.0,53.4306,53.4306,53.3736,53.4235,94100.0
2014-11-19 11:50:00,75.09,75.09,75.0,75.03,40400.0,53.4306,53.4306,53.3665,53.3879,40400.0
2014-11-19 12:00:00,75.03,75.13,75.03,75.12,121500.0,53.3879,53.459,53.3879,53.4519,121500.0
2014-11-19 12:10:00,75.12,75.13,75.07,75.11,76600.0,53.4519,53.459,53.4163,53.4448,76600.0
2014-11-19 12:20:00,75.11,75.17,75.1,75.13,99200.0,53.4448,53.4875,53.4377,53.459,99200.0
2014-11-19 12:30:00,75.13,75.15,75.1,75.11,21200.0,53.459,53.4733,53.4377,53.4448,21200.0
2014-11-19 12:40:00,75.1,75.14,75.09,75.13,12500.0,53.4377,53.4662,53.4306,53.459,12500.0
2014-11-19 12:50:00,75.13,75.18,75.12,75.17,17900.0,53.459,53.4946,53.4519,53.4875,17900.0
2014-11-19 13:00:00,75.18,75.19,75.12,75.14,18200.0,53.4946,53.5017,53.4519,53.4662,18200.0
2014-11-19 13:10:00,75.15,75.17,75.13,75.16,19600.0,53.4733,53.4875,53.459,53.4804,19600.0
2014-11-19 13:20:00,75.16,75.2,75.13,75.17,24700.0,53.4804,53.5088,53.459,53.4875,24700.0
2014-11-19 13:30:00,75.17,75.17,75.13,75.16,24600.0,53.4875,53.4875,53.459,53.4804,24600.0
2014-11-19 13:40:00,75.16,75.21,75.16,75.19,36200.0,53.4804,53.516,53.4804,53.5017,36200.0
2014-11-19 13:50:00,75.18,75.19,75.16,75.18,74400.0,53.4946,53.5017,53.4804,53.4946,74400.0
2014-11-19 14:00:00,75.18,75.32,75.17,75.28,166800.0,53.4946,53.5942,53.4875,53.5658,166800.0
2014-11-19 14:10:00,75.28,75.34,75.25,75.31,200900.0,53.5658,53.6085,53.5444,53.5871,200900.0
2014-11-19 14:20:00,75.32,75.33,75.22,75.25,128200.0,53.5942,53.6013,53.5231,53.5444,128200.0
2014-11-19 14:30:00,75.26,75.29,75.09,75.13,73800.0,53.5515,53.5729,53.4306,53.459,73800.0
2014-11-19 14:40:00,75.14,75.14,75.03,75.05,180600.0,53.4662,53.4662,53.3879,53.4021,180600.0
2014-11-19 14:50:00,75.04,75.05,75.01,75.05,79500.0,53.395,53.4021,53.3736,53.4021,79500.0
2014-11-19 15:00:00,75.04,75.1,75.03,75.03,96900.0,53.395,53.4377,53.3879,53.3879,96900.0
2014-11-19 15:10:00,75.03,75.09,75.02,75.08,160400.0,53.3879,53.4306,53.3808,53.4235,160400.0
2014-11-19 15:20:00,75.08,75.13,75.06,75.07,230100.0,53.4235,53.459,53.4092,53.4163,230100.0
2014-11-19 15:30:00,75.07,75.1,75.03,75.05,312100.0,53.4163,53.4377,53.3879,53.4021,312100.0
2014-11-19 15:40:00,75.05,75.08,75.0,75.05,349800.0,53.4021,53.4235,53.3665,53.4021,349800.0
2014-11-19 15:50:00,75.06,75.06,75.0,75.04,1034200.0,53.4092,53.4092,53.3665,53.395,1034200.0
2014-11-20 09:30:00,74.84,75.07,74.61,74.93,287100.0,53.2527,53.4163,53.089,53.3167,287100.0
2014-11-20 09:40:00,74.94,75.01,74.83,74.83,88400.0,53.3238,53.3736,53.2456,53.2456,88400.0
2014-11-20 09:50:00,74.84,75.02,74.81,74.85,126100.0,53.2527,53.3808,53.2313,53.2598,126100.0
2014-11-20 10:00:00,74.85,74.98,74.8,74.8,314100.0,53.2598,53.3523,53.2242,53.2242,314100.0
2014-11-20 10:10:00,74.81,74.94,74.8,74.88,97700.0,53.2313,53.3238,53.2242,53.2811,97700.0
2014-11-20 10:20:00,74.87,74.91,74.82,74.88,147700.0,53.274,53.3025,53.2385,53.2811,147700.0
2014-11-20 10:30:00,74.87,74.94,74.81,74.94,69800.0,53.274,53.3238,53.2313,53.3238,69800.0
2014-11-20 10:40:00,74.94,75.07,74.94,75.01,88200.0,53.3238,53.4163,53.3238,53.3736,88200.0
2014-11-20 10:50:00,75.01,75.07,75.01,75.03,51400.0,53.3736,53.4163,53.3736,53.3879,51400.0
2014-11-20 11:00:00,75.03,75.07,75.01,75.04,91600.0,53.3879,53.4163,53.3736,53.395,91600.0
2014-11-20 11:10:00,75.05,75.11,75.05,75.06,48900.0,53.4021,53.4448,53.4021,53.4092,48900.0
2014-11-20 11:20:00,75.06,75.19,75.03,75.18,60500.0,53.4092,53.5017,53.3879,53.4946,60500.0
2014-11-20 11:30:00,75.18,75.23,75.14,75.16,50300.0,53.4946,53.5302,53.4662,53.4804,50300.0
2014-11-20 11:40:00,75.16,75.2,75.14,75.19,81900.0,53.4804,53.5088,53.4662,53.5017,81900.0
2014-11-20 11:50:00,75.19,75.2,75.12,75.15,59400.0,53.5017,53.5088,53.4519,53.4733,59400.0
2014-11-20 12:00:00,75.15,75.16,75.09,75.11,29000.0,53.4733,53.4804,53.4306,53.4448,29000.0
2014-11-20 12:10:00,75.11,75.13,75.09,75.12,101400.0,53.4448,53.459,53.4306,53.4519,101400.0
2014-11-20 12:20:00,75.12,75.15,75.11,75.12,29400.0,53.4519,53.4733,53.4448,53.4519,29400.0
2014-11-20 12:30:00,75.13,75.15,75.11,75.11,35000.0,53.459,53.4733,53.4448,53.4448,35000.0
2014-11-20 12:40:00,75.11,75.13,75.05,75.13,91600.0,53.4448,53.459,53.4021,53.459,91600.0
2014-11-20 12:50:00,75.12,75.16,75.11,75.16,31200.0,53.4519,53.4804,53.4448,53.4804,31200.0
2014-11-20 13:00:00,75.16,75.2,75.14,75.15,38900.0,53.4804,53.5088,53.4662,53.4733,38900.0
2014-11-20 13:10:00,75.16,75.16,75.12,75.16,20900.0,53.4804,53.4804,53.4519,53.4804,20900.0
2014-11-20 13:20:00,75.17,75.18,75.14,75.17,127300.0,53.4875,53.4946,53.4662,53.4875,127300.0
2014-11-20 13:30:00,75.17,75.18,75.13,75.13,28800.0,53.4875,53.4946,53.459,53.459,28800.0
2014-11-20 13:40:00,75.13,75.13,75.09,75.1,21200.0,53.459,53.459,53.4306,53.4377,21200.0
2014-11-20 13:50:00,75.11,75.16,75.1,75.16,13600.0,53.4448,53.4804,53.4377,53.4804,13600.0
2014-11-20 14:00:00,75.15,75.15,75.1,75.15,42100.0,53.4733,53.4733,53.4377,53.4733,42100.0
2014-11-20 14:10:00,75.15,75.17,75.14,75.16,106200.0,53.4733,53.4875,53.4662,53.4804,106200.0
2014-11-20 14:20:00,75.16,75.17,75.12,75.13,39000.0,53.4804,53.4875,53.4519,53.459,39000.0
2014-11-20 14:30:00,75.13,75.17,75.11,75.15,25800.0,53.459,53.4875,53.4448,53.4733,25800.0
2014-11-20 14:40:00,75.15,75.15,75.08,75.09,27800.0,53.4733,53.4733,53.4235,53.4306,27800.0
2014-11-20 14:50:00,75.09,75.15,75.08,75.08,45500.0,53.4306,53.4733,53.4235,53.4235,45500.0
2014-11-20 15:00:00,75.06,75.12,75.05,75.07,45200.0,53.4092,53.4519,53.4021,53.4163,45200.0
2014-11-20 15:10:00,75.08,75.1,75.06,75.09,51400.0,53.4235,53.4377,53.4092,53.4306,51400.0
2014-11-20 15:20:00,75.09,75.14,75.06,75.14,38900.0,53.4306,53.4662,53.4092,53.4662,38900.0
2014-11-20 15:30:00,75.14,75.19,75.12,75.18,113900.0,53.4662,53.5017,53.4519,53.4946,113900.0
2014-11-20 15:40:00,75.19,75.25,75.18,75.24,216700.0,53.5017,53.5444,53.4946,53.5373,216700.0
2014-11-20 15:50:00,75.24,75.25,75.22,75.25,832700.0,53.5373,53.5444,53.5231,53.5444,832700.0
2014-11-21 09:30:00,75.89,75.89,75.54,75.66,204000.0,53.9998,53.9998,53.7508,53.8362,204000.0
2014-11-21 09:40:00,75.66,75.75,75.61,75.69,379100.0,53.8362,53.9002,53.8006,53.8575,379100.0
2014-11-21 09:50:00,75.68,75.85,75.68,75.84,164400.0,53.8504,53.9714,53.8504,53.9642,164400.0
2014-11-21 10:00:00,75.84,75.85,75.62,75.69,178500.0,53.9642,53.9714,53.8077,53.8575,178500.0
2014-11-21 10:10:00,75.69,75.75,75.64,75.72,213500.0,53.8575,53.9002,53.8219,53.8789,213500.0
2014-11-21 10:20:00,75.72,75.74,75.65,75.69,80800.0,53.8789,53.8931,53.829,53.8575,80800.0
2014-11-21 10:30:00,75.69,75.74,75.65,75.72,87300.0,53.8575,53.8931,53.829,53.8789,87300.0
2014-11-21 10:40:00,75.72,75.74,75.68,75.71,158500.0,53.8789,53.8931,53.8504,53.8717,158500.0
2014-11-21 10:50:00,75.71,75.73,75.67,75.7,101000.0,53.8717,53.886,53.8433,53.8646,101000.0
2014-11-21 11:00:00,75.7,75.7,75.61,75.63,89900.0,53.8646,53.8646,53.8006,53.8148,89900.0
2014-11-21 11:10:00,75.63,75.65,75.6,75.62,63800.0,53.8148,53.829,53.7935,53.8077,63800.0
2014-11-21 11:20:00,75.62,75.63,75.58,75.61,55300.0,53.8077,53.8148,53.7792,53.8006,55300.0
2014-11-21 11:30:00,75.6,75.63,75.58,75.62,60700.0,53.7935,53.8148,53.7792,53.8077,60700.0
2014-11-21 11:40:00,75.62,75.68,75.61,75.68,79500.0,53.8077,53.8504,53.8006,53.8504,79500.0
2014-11-21 11:50:00,75.67,75.69,75.63,75.63,64400.0,53.8433,53.8575,53.8148,53.8148,64400.0
2014-11-21 12:00:00,75.62,75.66,75.61,75.66,59100.0,53.8077,53.8362,53.8006,53.8362,59100.0
2014-11-21 12:10:00,75.67,75.67,75.58,75.58,64100.0,53.8433,53.8433,53.7792,53.7792,64100.0
2014-11-21 12:20:00,75.58,75.62,75.57,75.6,79700.0,53.7792,53.8077,53.7721,53.7935,79700.0
2014-11-21 12:30:00,75.61,75.65,75.57,75.63,108900.0,53.8006,53.829,53.7721,53.8148,108900.0
2014-11-21 12:40:00,75.63,75.65,75.61,75.61,42700.0,53.8148,53.829,53.8006,53.8006,42700.0
2014-11-21 12:50:00,75.61,75.64,75.57,75.64,44000.0,53.8006,53.8219,53.7721,53.8219,44000.0
2014-11-21 13:00:00,75.63,75.63,75.56,75.6,154800.0,53.8148,53.8148,53.765,53.7935,154800.0
2014-11-21 13:10:00,75.6,75.63,75.56,75.61,631100.0,53.7935,53.8148,53.765,53.8006,631100.0
2014-11-21 13:20:00,75.6,75.6,75.53,75.56,54400.0,53.7935,53.7935,53.7437,53.765,54400.0
2014-11-21 13:30:00,75.56,75.6,75.53,75.58,37900.0,53.765,53.7935,53.7437,53.7792,37900.0
2014-11-21 13:40:00,75.59,75.63,75.58,75.62,109200.0,53.7864,53.8148,53.7792,53.8077,109200.0
2014-11-21 13:50:00,75.62,75.67,75.61,75.62,62500.0,53.8077,53.8433,53.8006,53.8077,62500.0
2014-11-21 14:00:00,75.62,75.66,75.62,75.66,55800.0,53.8077,53.8362,53.8077,53.8362,55800.0
2014-11-21 14:10:00,75.66,75.67,75.58,75.59,100100.0,53.8362,53.8433,53.7792,53.7864,100100.0
2014-11-21 14:20:00,75.59,75.6,75.53,75.53,71800.0,53.7864,53.7935,53.7437,53.7437,71800.0
2014-11-21 14:30:00,75.53,75.58,75.51,75.54,130200.0,53.7437,53.7792,53.7294,53.7508,130200.0
2014-11-21 14:40:00,75.54,75.63,75.54,75.61,85700.0,53.7508,53.8148,53.7508,53.8006,85700.0
2014-11-21 14:50:00,75.61,75.64,75.6,75.63,141600.0,53.8006,53.8219,53.7935,53.8148,141600.0
2014-11-21 15:00:00,75.63,75.68,75.61,75.65,250800.0,53.8148,53.8504,53.8006,53.829,250800.0
2014-11-21 15:10:00,75.65,75.7,75.65,75.7,212300.0,53.829,53.8646,53.829,53.8646,212300.0
2014-11-21 15:20:00,75.7,75.73,75.69,75.73,214500.0,53.8646,53.886,53.8575,53.886,214500.0
2014-11-21 15:30:00,75.73,75.78,75.71,75.76,326900.0,53.886,53.9215,53.8717,53.9073,326900.0
2014-11-21 15:40:00,75.76,75.77,75.71,75.73,581400.0,53.9073,53.9144,53.8717,53.886,581400.0
2014-11-21 15:50:00,75.73,75.81,75.71,75.8,2657100.0,53.886,53.9429,53.8717,53.9358,2657100.0
2014-11-24 09:30:00,76.04,76.12,75.96,75.98,297500.0,54.1065,54.1635,54.0496,54.0639,297500.0
2014-11-24 09:40:00,75.98,76.1,75.96,76.06,153000.0,54.0639,54.1492,54.0496,54.1208,153000.0
2014-11-24 09:50:00,76.08,76.19,76.02,76.16,245700.0,54.135,54.2133,54.0923,54.1919,245700.0
2014-11-24 10:00:00,76.18,76.22,76.1,76.16,218200.0,54.2062,54.2346,54.1492,54.1919,218200.0
2014-11-24 10:10:00,76.16,76.19,76.03,76.06,141300.0,54.1919,54.2133,54.0994,54.1208,141300.0
2014-11-24 10:20:00,76.05,76.06,75.99,76.04,143600.0,54.1137,54.1208,54.071,54.1065,143600.0
2014-11-24 10:30:00,76.04,76.07,75.99,76.01,163000.0,54.1065,54.1279,54.071,54.0852,163000.0
2014-11-24 10:40:00,76.0,76.07,76.0,76.03,38600.0,54.0781,54.1279,54.0781,54.0994,38600.0
2014-11-24 10:50:00,76.03,76.03,76.01,76.01,56000.0,54.0994,54.0994,54.0852,54.0852,56000.0
2014-11-24 11:00:00,76.01,76.02,75.96,75.98,80000.0,54.0852,54.0923,54.0496,54.0639,80000.0
2014-11-24 11:10:00,75.99,76.0,75.92,75.92,95400.0,54.071,54.0781,54.0212,54.0212,95400.0
2014-11-24 11:20:00,75.92,75.92,75.9,75.91,108000.0,54.0212,54.0212,54.0069,54.014,108000.0
2014-11-24 11:30:00,75.91,75.93,75.88,75.89,111100.0,54.014,54.0283,53.9927,53.9998,111100.0
2014-11-24 11:40:00,75.89,75.91,75.88,75.88,91900.0,53.9998,54.014,53.9927,53.9927,91900.0
2014-11-24 11:50:00,75.88,75.91,75.88,75.91,29800.0,53.9927,54.014,53.9927,54.014,29800.0
2014-11-24 12:00:00,75.92,75.97,75.89,75.96,41600.0,54.0212,54.0567,53.9998,54.0496,41600.0
2014-11-24 12:10:00,75.96,75.99,75.95,75.97,53600.0,54.0496,54.071,54.0425,54.0567,53600.0
2014-11-24 12:20:00,75.97,75.99,75.94,75.98,144800.0,54.0567,54.071,54.0354,54.0639,144800.0
2014-11-24 12:30:00,75.98,75.99,75.93,75.96,129000.0,54.0639,54.071,54.0283,54.0496,129000.0
2014-11-24 12:40:00,75.96,76.05,75.95,76.04,66800.0,54.0496,54.1137,54.0425,54.1065,66800.0
2014-11-24 12:50:00,76.03,76.05,76.02,76.02,87300.0,54.0994,54.1137,54.0923,54.0923,87300.0
2014-11-24 13:00:00,76.03,76.07,76.02,76.06,26700.0,54.0994,54.1279,54.0923,54.1208,26700.0
2014-11-24 13:10:00,76.05,76.13,76.05,76.12,45700.0,54.1137,54.1706,54.1137,54.1635,45700.0
2014-11-24 13:20:00,76.12,76.15,76.12,76.14,21800.0,54.1635,54.1848,54.1635,54.1777,21800.0
2014-11-24 13:30:00,76.14,76.14,76.1,76.1,18900.0,54.1777,54.1777,54.1492,54.1492,18900.0
2014-11-24 13:40:00,76.1,76.11,76.09,76.1,60300.0,54.1492,54.1564,54.1421,54.1492,60300.0
2014-11-24 13:50:00,76.1,76.11,76.08,76.08,49800.0,54.1492,54.1564,54.135,54.135,49800.0
2014-11-24 14:00:00,76.08,76.12,76.07,76.12,50900.0,54.135,54.1635,54.1279,54.1635,50900.0
2014-11-24 14:10:00,76.11,76.12,76.08,76.09,64500.0,54.1564,54.1635,54.135,54.1421,64500.0
2014-11-24 14:20:00,76.09,76.1,76.06,76.06,39300.0,54.1421,54.1492,54.1208,54.1208,39300.0
2014-11-24 14:30:00,76.06,76.07,76.02,76.03,78500.0,54.1208,54.1279,54.0923,54.0994,78500.0
2014-11-24 14:40:00,76.02,76.08,76.02,76.07,128500.0,54.0923,54.135,54.0923,54.1279,128500.0
2014-11-24 14:50:00,76.07,76.08,76.03,76.06,59100.0,54.1279,54.135,54.0994,54.1208,59100.0
2014-11-24 15:00:00,76.05,76.05,76.03,76.05,52400.0,54.1137,54.1137,54.0994,54.1137,52400.0
2014-11-24 15:10:00,76.05,76.05,75.99,75.99,55300.0,54.1137,54.1137,54.071,54.071,55300.0
2014-11-24 15:20:00,75.99,76.04,75.99,76.03,65700.0,54.071,54.1065,54.071,54.0994,65700.0
2014-11-24 15:30:00,76.03,76.05,76.02,76.04,207800.0,54.0994,54.1137,54.0923,54.1065,207800.0
2014-11-24 15:40:00,76.03,76.05,75.98,75.99,279100.0,54.0994,54.1137,54.0639,54.071,279100.0
2014-11-24 15:50:00,75.99,76.04,75.99,76.01,699600.0,54.071,54.1065,54.071,54.0852,699600.0
2014-11-25 09:30:00,76.16,76.2,75.91,76.07,290100.0,54.1919,54.2204,54.014,54.1279,290100.0
2014-11-25 09:40:00,76.06,76.12,76.0,76.04,129900.0,54.1208,54.1635,54.0781,54.1065,129900.0
2014-11-25 09:50:00,76.04,76.07,76.01,76.02,58500.0,54.1065,54.1279,54.0852,54.0923,58500.0
2014-11-25 10:00:00,76.02,76.05,75.94,76.02,123300.0,54.0923,54.1137,54.0354,54.0923,123300.0
2014-11-25 10:10:00,76.02,76.14,75.98,76.06,493000.0,54.0923,54.1777,54.0639,54.1208,493000.0
2014-11-25 10:20:00,76.06,76.09,76.02,76.09,41200.0,54.1208,54.1421,54.0923,54.1421,41200.0
2014-11-25 10:30:00,76.08,76.09,76.03,76.04,49900.0,54.135,54.1421,54.0994,54.1065,49900.0
2014-11-25 10:40:00,76.05,76.08,76.02,76.07,59800.0,54.1137,54.135,54.0923,54.1279,59800.0
2014-11-25 10:50:00,76.06,76.08,76.03,76.06,44000.0,54.1208,54.135,54.0994,54.1208,44000.0
2014-11-25 11:00:00,76.04,76.07,76.04,76.06,45200.0,54.1065,54.1279,54.1065,54.1208,45200.0
2014-11-25 11:10:00,76.06,76.07,76.02,76.05,41300.0,54.1208,54.1279,54.0923,54.1137,41300.0
2014-11-25 11:20:00,76.05,76.09,76.02,76.02,31600.0,54.1137,54.1421,54.0923,54.0923,31600.0
2014-11-25 11:30:00,76.01,76.06,76.01,76.05,36000.0,54.0852,54.1208,54.0852,54.1137,36000.0
2014-11-25 11:40:00,76.05,76.09,76.02,76.09,113800.0,54.1137,54.1421,54.0923,54.1421,113800.0
2014-11-25 11:50:00,76.08,76.08,76.05,76.08,28900.0,54.135,54.135,54.1137,54.135,28900.0
2014-11-25 12:00:00,76.08,76.11,76.07,76.09,39100.0,54.135,54.1564,54.1279,54.1421,39100.0
2014-11-25 12:10:00,76.09,76.09,76.04,76.07,21700.0,54.1421,54.1421,54.1065,54.1279,21700.0
2014-11-25 12:20:00,76.07,76.11,76.07,76.09,27100.0,54.1279,54.1564,54.1279,54.1421,27100.0
2014-11-25 12:30:00,76.09,76.12,76.08,76.12,110000.0,54.1421,54.1635,54.135,54.1635,110000.0
2014-11-25 12:40:00,76.13,76.15,76.11,76.13,43400.0,54.1706,54.1848,54.1564,54.1706,43400.0
2014-11-25 12:50:00,76.13,76.16,76.12,76.15,20000.0,54.1706,54.1919,54.1635,54.1848,20000.0
2014-11-25 13:00:00,76.16,76.18,76.14,76.17,78600.0,54.1919,54.2062,54.1777,54.1991,78600.0
2014-11-25 13:10:00,76.18,76.21,76.18,76.2,25900.0,54.2062,54.2275,54.2062,54.2204,25900.0
2014-11-25 13:20:00,76.2,76.23,76.17,76.21,79200.0,54.2204,54.2417,54.1991,54.2275,79200.0
2014-11-25 13:30:00,76.21,76.23,76.21,76.22,21100.0,54.2275,54.2417,54.2275,54.2346,21100.0
2014-11-25 13:40:00,76.21,76.24,76.2,76.21,44000.0,54.2275,54.2489,54.2204,54.2275,44000.0
2014-11-25 13:50:00,76.22,76.23,76.21,76.22,20000.0,54.2346,54.2417,54.2275,54.2346,20000.0
2014-11-25 14:00:00,76.21,76.23,76.19,76.19,32100.0,54.2275,54.2417,54.2133,54.2133,32100.0
2014-11-25 14:10:00,76.2,76.24,76.18,76.23,96400.0,54.2204,54.2489,54.2062,54.2417,96400.0
2014-11-25 14:20:00,76.23,76.25,76.22,76.25,36600.0,54.2417,54.256,54.2346,54.256,36600.0
2014-11-25 14:30:00,76.25,76.29,76.24,76.29,42700.0,54.256,54.2844,54.2489,54.2844,42700.0
2014-11-25 14:40:00,76.29,76.29,76.25,76.27,35500.0,54.2844,54.2844,54.256,54.2702,35500.0
2014-11-25 14:50:00,76.27,76.28,76.26,76.28,33200.0,54.2702,54.2773,54.2631,54.2773,33200.0
2014-11-25 15:00:00,76.28,76.33,76.27,76.33,52100.0,54.2773,54.3129,54.2702,54.3129,52100.0
2014-11-25 15:10:00,76.33,76.36,76.32,76.36,126200.0,54.3129,54.3342,54.3058,54.3342,126200.0
2014-11-25 15:20:00,76.36,76.38,76.33,76.38,220100.0,54.3342,54.3485,54.3129,54.3485,220100.0
2014-11-25 15:30:00,76.38,76.38,76.32,76.34,192500.0,54.3485,54.3485,54.3058,54.32,192500.0
2014-11-25 15:40:00,76.34,76.35,76.21,76.22,284400.0,54.32,54.3271,54.2275,54.2346,284400.0
2014-11-25 15:50:00,76.23,76.25,76.18,76.21,1127800.0,54.2417,54.256,54.2062,54.2275,1127800.0
2014-11-26 09:30:00,76.38,76.5,76.26,76.44,181400.0,54.3485,54.4339,54.2631,54.3912,181400.0
2014-11-26 09:40:00,76.45,76.64,76.38,76.61,143000.0,54.3983,54.5335,54.3485,54.5121,143000.0
2014-11-26 09:50:00,76.61,76.61,76.53,76.56,170400.0,54.5121,54.5121,54.4552,54.4766,170400.0
2014-11-26 10:00:00,76.56,76.58,76.45,76.47,258100.0,54.4766,54.4908,54.3983,54.4125,258100.0
2014-11-26 10:10:00,76.47,76.55,76.44,76.54,58600.0,54.4125,54.4694,54.3912,54.4623,58600.0
2014-11-26 10:20:00,76.54,76.62,76.54,76.61,50600.0,54.4623,54.5193,54.4623,54.5121,50600.0
2014-11-26 10:30:00,76.62,76.64,76.56,76.57,270100.0,54.5193,54.5335,54.4766,54.4837,270100.0
2014-11-26 10:40:00,76.57,76.64,76.55,76.6,234200.0,54.4837,54.5335,54.4694,54.505,234200.0
2014-11-26 10:50:00,76.59,76.6,76.55,76.57,200700.0,54.4979,54.505,54.4694,54.4837,200700.0
2014-11-26 11:00:00,76.57,76.57,76.51,76.52,208800.0,54.4837,54.4837,54.441,54.4481,208800.0
2014-11-26 11:10:00,76.52,76.53,76.49,76.5,65500.0,54.4481,54.4552,54.4267,54.4339,65500.0
2014-11-26 11:20:00,76.49,76.52,76.47,76.52,70800.0,54.4267,54.4481,54.4125,54.4481,70800.0
2014-11-26 11:30:00,76.51,76.54,76.5,76.54,43600.0,54.441,54.4623,54.4339,54.4623,43600.0
2014-11-26 11:40:00,76.54,76.57,76.52,76.56,54300.0,54.4623,54.4837,54.4481,54.4766,54300.0
2014-11-26 11:50:00,76.56,76.56,76.5,76.51,52600.0,54.4766,54.4766,54.4339,54.441,52600.0
2014-11-26 12:00:00,76.5,76.56,76.49,76.55,40600.0,54.4339,54.4766,54.4267,54.4694,40600.0
2014-11-26 12:10:00,76.55,76.61,76.53,76.61,73000.0,54.4694,54.5121,54.4552,54.5121,73000.0
2014-11-26 12:20:00,76.61,76.66,76.59,76.64,37400.0,54.5121,54.5477,54.4979,54.5335,37400.0
2014-11-26 12:30:00,76.65,76.65,76.62,76.63,22300.0,54.5406,54.5406,54.5193,54.5264,22300.0
2014-11-26 12:40:00,76.62,76.7,76.62,76.68,32300.0,54.5193,54.5762,54.5193,54.5619,32300.0
2014-11-26 12:50:00,76.67,76.67,76.61,76.64,47400.0,54.5548,54.5548,54.5121,54.5335,47400.0
2014-11-26 13:00:00,76.64,76.69,76.63,76.67,30500.0,54.5335,54.5691,54.5264,54.5548,30500.0
2014-11-26 13:10:00,76.66,76.73,76.66,76.72,110000.0,54.5477,54.5975,54.5477,54.5904,110000.0
2014-11-26 13:20:00,76.72,76.78,76.69,76.77,238500.0,54.5904,54.6331,54.5691,54.626,238500.0
2014-11-26 13:30:00,76.78,76.84,76.78,76.8,157500.0,54.6331,54.6758,54.6331,54.6473,157500.0
2014-11-26 13:40:00,76.8,76.85,76.79,76.83,162900.0,54.6473,54.6829,54.6402,54.6687,162900.0
2014-11-26 13:50:00,76.83,76.84,76.73,76.73,159500.0,54.6687,54.6758,54.5975,54.5975,159500.0
2014-11-26 14:00:00,76.73,76.78,76.72,76.76,158600.0,54.5975,54.6331,54.5904,54.6189,158600.0
2014-11-26 14:10:00,76.77,76.77,76.76,76.77,154400.0,54.626,54.626,54.6189,54.626,154400.0
2014-11-26 14:20:00,76.77,76.8,76.76,76.79,130300.0,54.626,54.6473,54.6189,54.6402,130300.0
2014-11-26 14:30:00,76.78,76.79,76.74,76.75,113400.0,54.6331,54.6402,54.6046,54.6118,113400.0
2014-11-26 14:40:00,76.75,76.75,76.71,76.72,86900.0,54.6118,54.6118,54.5833,54.5904,86900.0
2014-11-26 14:50:00,76.72,76.78,76.71,76.76,113800.0,54.5904,54.6331,54.5833,54.6189,113800.0
2014-11-26 15:00:00,76.77,76.81,76.75,76.75,194900.0,54.626,54.6544,54.6118,54.6118,194900.0
2014-11-26 15:10:00,76.75,76.8,76.74,76.8,93500.0,54.6118,54.6473,54.6046,54.6473,93500.0
2014-11-26 15:20:00,76.8,76.81,76.78,76.78,89400.0,54.6473,54.6544,54.6331,54.6331,89400.0
2014-11-26 15:30:00,76.78,76.8,76.76,76.77,212800.0,54.6331,54.6473,54.6189,54.626,212800.0
2014-11-26 15:40:00,76.76,76.84,76.76,76.81,486000.0,54.6189,54.6758,54.6189,54.6544,486000.0
2014-11-26 15:50:00,76.81,76.85,76.78,76.78,2465600.0,54.6544,54.6829,54.6331,54.6331,2465600.0
2014-11-28 09:30:00,76.66,77.4,76.62,77.19,346100.0,54.5477,55.0743,54.5193,54.9248,346100.0
2014-11-28 09:40:00,77.19,77.33,77.18,77.29,194700.0,54.9248,55.0245,54.9177,54.996,194700.0
2014-11-28 09:50:00,77.28,77.47,77.25,77.47,315100.0,54.9889,55.1241,54.9675,55.1241,315100.0
2014-11-28 10:00:00,77.47,77.64,77.41,77.62,303600.0,55.1241,55.245,55.0814,55.2308,303600.0
2014-11-28 10:10:00,77.62,77.66,77.57,77.58,258300.0,55.2308,55.2593,55.1952,55.2023,258300.0
2014-11-28 10:20:00,77.57,77.72,77.56,77.61,207900.0,55.1952,55.302,55.1881,55.2237,207900.0
2014-11-28 10:30:00,77.62,77.63,77.54,77.55,432700.0,55.2308,55.2379,55.1739,55.181,432700.0
2014-11-28 10:40:00,77.55,77.62,77.52,77.57,157600.0,55.181,55.2308,55.1596,55.1952,157600.0
2014-11-28 10:50:00,77.58,77.59,77.47,77.55,195600.0,55.2023,55.2095,55.1241,55.181,195600.0
2014-11-28 11:00:00,77.54,77.55,77.41,77.45,542200.0,55.1739,55.181,55.0814,55.1098,542200.0
2014-11-28 11:10:00,77.45,77.52,77.41,77.5,138400.0,55.1098,55.1596,55.0814,55.1454,138400.0
2014-11-28 11:20:00,77.5,77.5,77.45,77.46,178700.0,55.1454,55.1454,55.1098,55.117,178700.0
2014-11-28 11:30:00,77.46,77.56,77.46,77.55,265400.0,55.117,55.1881,55.117,55.181,265400.0
2014-11-28 11:40:00,77.55,77.56,77.46,77.47,220300.0,55.181,55.1881,55.117,55.1241,220300.0
2014-11-28 11:50:00,77.47,77.49,77.39,77.39,219000.0,55.1241,55.1383,55.0671,55.0671,219000.0
2014-11-28 12:00:00,77.39,77.39,77.26,77.26,215400.0,55.0671,55.0671,54.9746,54.9746,215400.0
2014-11-28 12:10:00,77.26,77.27,77.2,77.2,168600.0,54.9746,54.9818,54.932,54.932,168600.0
2014-11-28 12:20:00,77.2,77.21,77.15,77.16,250400.0,54.932,54.9391,54.8964,54.9035,250400.0
2014-11-28 12:30:00,77.16,77.17,77.09,77.09,268900.0,54.9035,54.9106,54.8537,54.8537,268900.0
2014-11-28 12:40:00,77.09,77.13,76.98,76.98,292400.0,54.8537,54.8821,54.7754,54.7754,292400.0
2014-11-28 12:50:00,76.98,77.04,76.89,77.04,607300.0,54.7754,54.8181,54.7114,54.8181,607300.0
2014-12-01 09:30:00,76.9,77.08,76.3,76.97,374400.0,54.7185,54.8466,54.2916,54.7683,374400.0
2014-12-01 09:40:00,76.97,77.02,76.73,76.88,224300.0,54.7683,54.8039,54.5975,54.7043,224300.0
2014-12-01 09:50:00,76.88,76.91,76.72,76.81,201000.0,54.7043,54.7256,54.5904,54.6544,201000.0
2014-12-01 10:00:00,76.81,77.04,76.79,77.0,170600.0,54.6544,54.8181,54.6402,54.7896,170600.0
2014-12-01 10:10:00,76.99,77.26,76.93,77.24,165900.0,54.7825,54.9746,54.7398,54.9604,165900.0
2014-12-01 10:20:00,77.25,77.34,77.16,77.19,208400.0,54.9675,55.0316,54.9035,54.9248,208400.0
2014-12-01 10:30:00,77.19,77.32,77.19,77.25,157200.0,54.9248,55.0173,54.9248,54.9675,157200.0
2014-12-01 10:40:00,77.26,77.27,77.18,77.22,109100.0,54.9746,54.9818,54.9177,54.9462,109100.0
2014-12-01 10:50:00,77.22,77.24,77.08,77.14,141700.0,54.9462,54.9604,54.8466,54.8893,141700.0
2014-12-01 11:00:00,77.16,77.2,77.11,77.16,78600.0,54.9035,54.932,54.8679,54.9035,78600.0
2014-12-01 11:10:00,77.16,77.22,77.11,77.21,127200.0,54.9035,54.9462,54.8679,54.9391,127200.0
2014-12-01 11:20:00,77.21,77.27,77.21,77.26,86200.0,54.9391,54.9818,54.9391,54.9746,86200.0
2014-12-01 11:30:00,77.27,77.33,77.22,77.26,172700.0,54.9818,55.0245,54.9462,54.9746,172700.0
2014-12-01 11:40:00,77.25,77.32,77.25,77.3,73300.0,54.9675,55.0173,54.9675,55.0031,73300.0
2014-12-01 11:50:00,77.3,77.31,77.24,77.26,39200.0,55.0031,55.0102,54.9604,54.9746,39200.0
2014-12-01 12:00:00,77.26,77.31,77.22,77.22,58300.0,54.9746,55.0102,54.9462,54.9462,58300.0
2014-12-01 12:10:00,77.22,77.3,77.2,77.23,57400.0,54.9462,55.0031,54.932,54.9533,57400.0
2014-12-01 12:20:00,77.23,77.29,77.21,77.23,49500.0,54.9533,54.996,54.9391,54.9533,49500.0
2014-12-01 12:30:00,77.22,77.26,77.17,77.17,76700.0,54.9462,54.9746,54.9106,54.9106,76700.0
2014-12-01 12:40:00,77.17,77.19,77.08,77.13,68900.0,54.9106,54.9248,54.8466,54.8821,68900.0
2014-12-01 12:50:00,77.14,77.29,77.13,77.28,256000.0,54.8893,54.996,54.8821,54.9889,256000.0
2014-12-01 13:00:00,77.29,77.29,77.11,77.13,143400.0,54.996,54.996,54.8679,54.8821,143400.0
2014-12-01 13:10:00,77.13,77.19,77.1,77.1,85900.0,54.8821,54.9248,54.8608,54.8608,85900.0
2014-12-01 13:20:00,77.11,77.17,77.09,77.11,51500.0,54.8679,54.9106,54.8537,54.8679,51500.0
2014-12-01 13:30:00,77.12,77.17,77.11,77.15,41000.0,54.875,54.9106,54.8679,54.8964,41000.0
2014-12-01 13:40:00,77.15,77.19,77.12,77.18,60200.0,54.8964,54.9248,54.875,54.9177,60200.0
2014-12-01 13:50:00,77.17,77.17,77.09,77.13,132600.0,54.9106,54.9106,54.8537,54.8821,132600.0
2014-12-01 14:00:00,77.12,77.15,77.03,77.06,119800.0,54.875,54.8964,54.811,54.8323,119800.0
2014-12-01 14:10:00,77.07,77.1,77.02,77.04,50400.0,54.8395,54.8608,54.8039,54.8181,50400.0
2014-12-01 14:20:00,77.04,77.07,77.01,77.03,59800.0,54.8181,54.8395,54.7968,54.811,59800.0
2014-12-01 14:30:00,77.02,77.06,76.99,77.05,81600.0,54.8039,54.8323,54.7825,54.8252,81600.0
2014-12-01 14:40:00,77.05,77.05,76.96,77.0,93000.0,54.8252,54.8252,54.7612,54.7896,93000.0
2014-12-01 14:50:00,76.99,77.01,76.93,76.96,97200.0,54.7825,54.7968,54.7398,54.7612,97200.0
2014-12-01 15:00:00,76.96,77.0,76.94,76.96,121900.0,54.7612,54.7896,54.7469,54.7612,121900.0
2014-12-01 15:10:00,76.96,77.0,76.94,76.97,105800.0,54.7612,54.7896,54.7469,54.7683,105800.0
2014-12-01 15:20:00,76.97,76.99,76.92,76.92,173400.0,54.7683,54.7825,54.7327,54.7327,173400.0
2014-12-01 15:30:00,76.92,76.92,76.83,76.84,165800.0,54.7327,54.7327,54.6687,54.6758,165800.0
2014-12-01 15:40:00,76.85,76.86,76.73,76.75,317400.0,54.6829,54.69,54.5975,54.6118,317400.0
2014-12-01 15:50:00,76.75,76.79,76.71,76.76,879500.0,54.6118,54.6402,54.5833,54.6189,879500.0
2014-12-02 09:30:00,76.58,76.66,76.17,76.54,394800.0,54.4908,54.5477,54.1991,54.4623,394800.0
2014-12-02 09:40:00,76.53,76.56,76.4,76.43,510700.0,54.4552,54.4766,54.3627,54.3841,510700.0
2014-12-02 09:50:00,76.42,76.58,76.41,76.55,172800.0,54.3769,54.4908,54.3698,54.4694,172800.0
2014-12-02 10:00:00,76.55,76.66,76.55,76.58,95200.0,54.4694,54.5477,54.4694,54.4908,95200.0
2014-12-02 10:10:00,76.58,76.62,76.54,76.61,223800.0,54.4908,54.5193,54.4623,54.5121,223800.0
2014-12-02 10:20:00,76.62,76.74,76.62,76.73,54000.0,54.5193,54.6046,54.5193,54.5975,54000.0
2014-12-02 10:30:00,76.73,76.78,76.63,76.68,44700.0,54.5975,54.6331,54.5264,54.5619,44700.0
2014-12-02 10:40:00,76.68,76.73,76.66,76.7,46000.0,54.5619,54.5975,54.5477,54.5762,46000.0
2014-12-02 10:50:00,76.69,76.69,76.63,76.65,321400.0,54.5691,54.5691,54.5264,54.5406,321400.0
2014-12-02 11:00:00,76.66,76.83,76.65,76.81,183500.0,54.5477,54.6687,54.5406,54.6544,183500.0
2014-12-02 11:10:00,76.81,76.92,76.79,76.91,85000.0,54.6544,54.7327,54.6402,54.7256,85000.0
2014-12-02 11:20:00,76.91,76.92,76.85,76.86,61300.0,54.7256,54.7327,54.6829,54.69,61300.0
2014-12-02 11:30:00,76.86,76.89,76.74,76.79,92500.0,54.69,54.7114,54.6046,54.6402,92500.0
2014-12-02 11:40:00,76.79,76.81,76.69,76.73,62600.0,54.6402,54.6544,54.5691,54.5975,62600.0
2014-12-02 11:50:00,76.73,76.78,76.68,76.76,114300.0,54.5975,54.6331,54.5619,54.6189,114300.0
2014-12-02 12:00:00,76.75,76.76,76.7,76.73,64300.0,54.6118,54.6189,54.5762,54.5975,64300.0
2014-12-02 12:10:00,76.74,76.79,76.7,76.71,84100.0,54.6046,54.6402,54.5762,54.5833,84100.0
2014-12-02 12:20:00,76.71,76.79,76.7,76.73,83500.0,54.5833,54.6402,54.5762,54.5975,83500.0
2014-12-02 12:30:00,76.72,76.76,76.69,76.75,97700.0,54.5904,54.6189,54.5691,54.6118,97700.0
2014-12-02 12:40:00,76.75,76.81,76.73,76.79,81300.0,54.6118,54.6544,54.5975,54.6402,81300.0
2014-12-02 12:50:00,76.79,76.81,76.78,76.8,91100.0,54.6402,54.6544,54.6331,54.6473,91100.0
2014-12-02 13:00:00,76.8,76.86,76.8,76.85,125700.0,54.6473,54.69,54.6473,54.6829,125700.0
2014-12-02 13:10:00,76.86,76.88,76.8,76.8,114800.0,54.69,54.7043,54.6473,54.6473,114800.0
2014-12-02 13:20:00,76.79,76.88,76.76,76.86,94800.0,54.6402,54.7043,54.6189,54.69,94800.0
2014-12-02 13:30:00,76.86,76.87,76.81,76.84,69800.0,54.69,54.6971,54.6544,54.6758,69800.0
2014-12-02 13:40:00,76.83,76.88,76.8,76.87,76000.0,54.6687,54.7043,54.6473,54.6971,76000.0
2014-12-02 13:50:00,76.87,76.91,76.87,76.9,454900.0,54.6971,54.7256,54.6971,54.7185,454900.0
2014-12-02 14:00:00,76.9,76.97,76.9,76.93,90900.0,54.7185,54.7683,54.7185,54.7398,90900.0
2014-12-02 14:10:00,76.94,76.98,76.93,76.96,80600.0,54.7469,54.7754,54.7398,54.7612,80600.0
2014-12-02 14:20:00,76.96,76.98,76.92,76.97,101800.0,54.7612,54.7754,54.7327,54.7683,101800.0
2014-12-02 14:30:00,76.97,76.99,76.94,76.96,100300.0,54.7683,54.7825,54.7469,54.7612,100300.0
2014-12-02 14:40:00,76.97,77.08,76.97,77.08,100900.0,54.7683,54.8466,54.7683,54.8466,100900.0
2014-12-02 14:50:00,77.08,77.1,77.04,77.09,95100.0,54.8466,54.8608,54.8181,54.8537,95100.0
2014-12-02 15:00:00,77.09,77.09,77.02,77.06,117000.0,54.8537,54.8537,54.8039,54.8323,117000.0
2014-12-02 15:10:00,77.06,77.07,77.01,77.04,86800.0,54.8323,54.8395,54.7968,54.8181,86800.0
2014-12-02 15:20:00,77.03,77.04,76.98,77.04,156300.0,54.811,54.8181,54.7754,54.8181,156300.0
2014-12-02 15:30:00,77.03,77.05,76.98,77.02,169300.0,54.811,54.8252,54.7754,54.8039,169300.0
2014-12-02 15:40:00,77.02,77.03,76.93,77.0,400100.0,54.8039,54.811,54.7398,54.7896,400100.0
2014-12-02 15:50:00,77.0,77.01,76.95,77.0,883900.0,54.7896,54.7968,54.7541,54.7896,883900.0
2014-12-03 09:30:00,77.03,77.14,76.89,77.01,112800.0,54.811,54.8893,54.7114,54.7968,112800.0
2014-12-03 09:40:00,77.02,77.02,76.82,76.95,166300.0,54.8039,54.8039,54.6616,54.7541,166300.0
2014-12-03 09:50:00,76.95,76.95,76.81,76.82,76600.0,54.7541,54.7541,54.6544,54.6616,76600.0
2014-12-03 10:00:00,76.82,76.86,76.78,76.84,58000.0,54.6616,54.69,54.6331,54.6758,58000.0
2014-12-03 10:10:00,76.84,76.88,76.76,76.82,78700.0,54.6758,54.7043,54.6189,54.6616,78700.0
2014-12-03 10:20:00,76.83,76.88,76.79,76.81,99200.0,54.6687,54.7043,54.6402,54.6544,99200.0
2014-12-03 10:30:00,76.82,76.97,76.82,76.91,113100.0,54.6616,54.7683,54.6616,54.7256,113100.0
2014-12-03 10:40:00,76.92,77.02,76.9,76.98,45400.0,54.7327,54.8039,54.7185,54.7754,45400.0
2014-12-03 10:50:00,76.97,76.98,76.93,76.98,29300.0,54.7683,54.7754,54.7398,54.7754,29300.0
2014-12-03 11:00:00,76.98,77.02,76.93,76.93,75800.0,54.7754,54.8039,54.7398,54.7398,75800.0
2014-12-03 11:10:00,76.94,76.94,76.81,76.94,722300.0,54.7469,54.7469,54.6544,54.7469,722300.0
2014-12-03 11:20:00,76.94,76.97,76.85,76.9,77200.0,54.7469,54.7683,54.6829,54.7185,77200.0
2014-12-03 11:30:00,76.9,76.91,76.86,76.89,60000.0,54.7185,54.7256,54.69,54.7114,60000.0
2014-12-03 11:40:00,76.89,76.89,76.83,76.83,88400.0,54.7114,54.7114,54.6687,54.6687,88400.0
2014-12-03 11:50:00,76.83,76.84,76.75,76.76,46800.0,54.6687,54.6758,54.6118,54.6189,46800.0
2014-12-03 12:00:00,76.77,76.79,76.75,76.76,77900.0,54.626,54.6402,54.6118,54.6189,77900.0
2014-12-03 12:10:00,76.75,76.8,76.75,76.79,78400.0,54.6118,54.6473,54.6118,54.6402,78400.0
2014-12-03 12:20:00,76.8,76.81,76.75,76.75,76200.0,54.6473,54.6544,54.6118,54.6118,76200.0
2014-12-03 12:30:00,76.76,76.82,76.76,76.78,84100.0,54.6189,54.6616,54.6189,54.6331,84100.0
2014-12-03 12:40:00,76.78,76.82,76.77,76.8,216000.0,54.6331,54.6616,54.626,54.6473,216000.0
2014-12-03 12:50:00,76.8,76.87,76.8,76.86,59000.0,54.6473,54.6971,54.6473,54.69,59000.0
2014-12-03 13:00:00,76.85,76.92,76.84,76.89,152400.0,54.6829,54.7327,54.6758,54.7114,152400.0
2014-12-03 13:10:00,76.9,76.94,76.89,76.91,98900.0,54.7185,54.7469,54.7114,54.7256,98900.0
2014-12-03 13:20:00,76.91,76.95,76.9,76.93,21400.0,54.7256,54.7541,54.7185,54.7398,21400.0
2014-12-03 13:30:00,76.94,76.96,76.88,76.95,30100.0,54.7469,54.7612,54.7043,54.7541,30100.0
2014-12-03 13:40:00,76.95,77.03,76.95,76.97,175700.0,54.7541,54.811,54.7541,54.7683,175700.0
2014-12-03 13:50:00,76.98,77.05,76.97,77.05,93200.0,54.7754,54.8252,54.7683,54.8252,93200.0
2014-12-03 14:00:00,77.06,77.06,77.0,77.0,155100.0,54.8323,54.8323,54.7896,54.7896,155100.0
2014-12-03 14:10:00,77.0,77.05,77.0,77.02,107000.0,54.7896,54.8252,54.7896,54.8039,107000.0
2014-12-03 14:20:00,77.02,77.02,76.95,76.95,152700.0,54.8039,54.8039,54.7541,54.7541,152700.0
2014-12-03 14:30:00,76.95,77.01,76.95,76.98,164100.0,54.7541,54.7968,54.7541,54.7754,164100.0
2014-12-03 14:40:00,76.98,77.02,76.92,76.94,64000.0,54.7754,54.8039,54.7327,54.7469,64000.0
2014-12-03 14:50:00,76.93,76.93,76.85,76.88,73600.0,54.7398,54.7398,54.6829,54.7043,73600.0
2014-12-03 15:00:00,76.87,76.87,76.8,76.83,115200.0,54.6971,54.6971,54.6473,54.6687,115200.0
2014-12-03 15:10:00,76.83,76.92,76.83,76.9,72800.0,54.6687,54.7327,54.6687,54.7185,72800.0
2014-12-03 15:20:00,76.91,76.99,76.86,76.99,562000.0,54.7256,54.7825,54.69,54.7825,562000.0
2014-12-03 15:30:00,76.99,77.0,76.92,76.98,120900.0,54.7825,54.7896,54.7327,54.7754,120900.0
2014-12-03 15:40:00,76.98,77.01,76.95,76.97,450200.0,54.7754,54.7968,54.7541,54.7683,450200.0
2014-12-03 15:50:00,76.96,76.97,76.9,76.92,424000.0,54.7612,54.7683,54.7185,54.7327,424000.0
2014-12-04 09:30:00,77.08,77.08,76.66,76.81,151800.0,54.8466,54.8466,54.5477,54.6544,151800.0
2014-12-04 09:40:00,76.79,76.82,76.71,76.79,83300.0,54.6402,54.6616,54.5833,54.6402,83300.0
2014-12-04 09:50:00,76.8,76.8,76.67,76.67,60000.0,54.6473,54.6473,54.5548,54.5548,60000.0
2014-12-04 10:00:00,76.67,76.8,76.66,76.8,102300.0,54.5548,54.6473,54.5477,54.6473,102300.0
2014-12-04 10:10:00,76.8,76.86,76.75,76.75,74900.0,54.6473,54.69,54.6118,54.6118,74900.0
2014-12-04 10:20:00,76.75,76.79,76.64,76.64,55100.0,54.6118,54.6402,54.5335,54.5335,55100.0
2014-12-04 10:30:00,76.65,76.65,76.53,76.57,56200.0,54.5406,54.5406,54.4552,54.4837,56200.0
2014-12-04 10:40:00,76.56,76.6,76.55,76.57,41100.0,54.4766,54.505,54.4694,54.4837,41100.0
2014-12-04 10:50:00,76.57,76.7,76.57,76.69,26100.0,54.4837,54.5762,54.4837,54.5691,26100.0
2014-12-04 11:00:00,76.69,76.73,76.65,76.71,46900.0,54.5691,54.5975,54.5406,54.5833,46900.0
2014-12-04 11:10:00,76.7,76.71,76.61,76.61,122800.0,54.5762,54.5833,54.5121,54.5121,122800.0
2014-12-04 11:20:00,76.61,76.69,76.6,76.68,68600.0,54.5121,54.5691,54.505,54.5619,68600.0
2014-12-04 11:30:00,76.68,76.68,76.61,76.68,40200.0,54.5619,54.5619,54.5121,54.5619,40200.0
2014-12-04 11:40:00,76.67,76.75,76.67,76.73,97200.0,54.5548,54.6118,54.5548,54.5975,97200.0
2014-12-04 11:50:00,76.72,76.77,76.7,76.76,133500.0,54.5904,54.626,54.5762,54.6189,133500.0
2014-12-04 12:00:00,76.76,76.87,76.75,76.86,88200.0,54.6189,54.6971,54.6118,54.69,88200.0
2014-12-04 12:10:00,76.86,76.9,76.85,76.87,69000.0,54.69,54.7185,54.6829,54.6971,69000.0
2014-12-04 12:20:00,76.87,76.88,76.82,76.85,82100.0,54.6971,54.7043,54.6616,54.6829,82100.0
2014-12-04 12:30:00,76.85,77.0,76.85,76.92,176500.0,54.6829,54.7896,54.6829,54.7327,176500.0
2014-12-04 12:40:00,76.92,76.96,76.88,76.89,44400.0,54.7327,54.7612,54.7043,54.7114,44400.0
2014-12-04 12:50:00,76.89,76.89,76.77,76.8,126500.0,54.7114,54.7114,54.626,54.6473,126500.0
2014-12-04 13:00:00,76.81,76.86,76.81,76.82,91200.0,54.6544,54.69,54.6544,54.6616,91200.0
2014-12-04 13:10:00,76.81,76.83,76.8,76.83,103200.0,54.6544,54.6687,54.6473,54.6687,103200.0
2014-12-04 13:20:00,76.83,76.85,76.81,76.81,64300.0,54.6687,54.6829,54.6544,54.6544,64300.0
2014-12-04 13:30:00,76.81,76.89,76.81,76.88,153200.0,54.6544,54.7114,54.6544,54.7043,153200.0
2014-12-04 13:40:00,76.88,76.91,76.85,76.89,106700.0,54.7043,54.7256,54.6829,54.7114,106700.0
2014-12-04 13:50:00,76.89,76.92,76.87,76.89,87500.0,54.7114,54.7327,54.6971,54.7114,87500.0
2014-12-04 14:00:00,76.89,76.93,76.87,76.92,39500.0,54.7114,54.7398,54.6971,54.7327,39500.0
2014-12-04 14:10:00,76.92,76.95,76.9,76.91,57500.0,54.7327,54.7541,54.7185,54.7256,57500.0
2014-12-04 14:20:00,76.91,76.95,76.88,76.89,38500.0,54.7256,54.7541,54.7043,54.7114,38500.0
2014-12-04 14:30:00,76.89,76.89,76.79,76.81,58400.0,54.7114,54.7114,54.6402,54.6544,58400.0
2014-12-04 14:40:00,76.82,76.87,76.79,76.87,104500.0,54.6616,54.6971,54.6402,54.6971,104500.0
2014-12-04 14:50:00,76.87,76.88,76.81,76.86,309500.0,54.6971,54.7043,54.6544,54.69,309500.0
2014-12-04 15:00:00,76.86,77.01,76.86,77.0,507800.0,54.69,54.7968,54.69,54.7896,507800.0
2014-12-04 15:10:00,76.99,77.04,76.98,77.01,241400.0,54.7825,54.8181,54.7754,54.7968,241400.0
2014-12-04 15:20:00,77.01,77.02,76.95,76.96,611500.0,54.7968,54.8039,54.7541,54.7612,611500.0
2014-12-04 15:30:00,76.96,77.04,76.95,77.01,433900.0,54.7612,54.8181,54.7541,54.7968,433900.0
2014-12-04 15:40:00,77.01,77.13,76.98,77.06,1214200.0,54.7968,54.8821,54.7754,54.8323,1214200.0
2014-12-04 15:50:00,77.06,77.1,77.0,77.08,1715600.0,54.8323,54.8608,54.7896,54.8466,1715600.0
2014-12-05 09:30:00,76.63,76.84,76.47,76.7,725000.0,54.5264,54.6758,54.4125,54.5762,725000.0
2014-12-05 09:40:00,76.68,76.7,76.43,76.58,456300.0,54.5619,54.5762,54.3841,54.4908,456300.0
2014-12-05 09:50:00,76.59,76.62,76.38,76.46,474500.0,54.4979,54.5193,54.3485,54.4054,474500.0
2014-12-05 10:00:00,76.45,76.45,76.14,76.31,811500.0,54.3983,54.3983,54.1777,54.2987,811500.0
2014-12-05 10:10:00,76.31,76.53,76.28,76.53,885100.0,54.2987,54.4552,54.2773,54.4552,885100.0
2014-12-05 10:20:00,76.52,76.55,76.44,76.51,734900.0,54.4481,54.4694,54.3912,54.441,734900.0
2014-12-05 10:30:00,76.5,76.55,76.48,76.52,161600.0,54.4339,54.4694,54.4196,54.4481,161600.0
2014-12-05 10:40:00,76.52,76.6,76.52,76.56,225000.0,54.4481,54.505,54.4481,54.4766,225000.0
2014-12-05 10:50:00,76.56,76.57,76.45,76.48,283900.0,54.4766,54.4837,54.3983,54.4196,283900.0
2014-12-05 11:00:00,76.47,76.54,76.46,76.53,209800.0,54.4125,54.4623,54.4054,54.4552,209800.0
2014-12-05 11:10:00,76.53,76.53,76.39,76.4,238200.0,54.4552,54.4552,54.3556,54.3627,238200.0
2014-12-05 11:20:00,76.39,76.52,76.39,76.5,180700.0,54.3556,54.4481,54.3556,54.4339,180700.0
2014-12-05 11:30:00,76.5,76.5,76.39,76.4,187300.0,54.4339,54.4339,54.3556,54.3627,187300.0
2014-12-05 11:40:00,76.4,76.45,76.36,76.44,514400.0,54.3627,54.3983,54.3342,54.3912,514400.0
2014-12-05 11:50:00,76.45,76.53,76.44,76.5,183900.0,54.3983,54.4552,54.3912,54.4339,183900.0
2014-12-05 12:00:00,76.49,76.52,76.47,76.48,67700.0,54.4267,54.4481,54.4125,54.4196,67700.0
2014-12-05 12:10:00,76.48,76.54,76.46,76.52,133400.0,54.4196,54.4623,54.4054,54.4481,133400.0
2014-12-05 12:20:00,76.52,76.53,76.48,76.51,56900.0,54.4481,54.4552,54.4196,54.441,56900.0
2014-12-05 12:30:00,76.51,76.52,76.45,76.51,109600.0,54.441,54.4481,54.3983,54.441,109600.0
2014-12-05 12:40:00,76.5,76.54,76.46,76.52,54300.0,54.4339,54.4623,54.4054,54.4481,54300.0
2014-12-05 12:50:00,76.52,76.53,76.46,76.5,97000.0,54.4481,54.4552,54.4054,54.4339,97000.0
2014-12-05 13:00:00,76.51,76.51,76.44,76.45,166900.0,54.441,54.441,54.3912,54.3983,166900.0
2014-12-05 13:10:00,76.45,76.48,76.44,76.47,94500.0,54.3983,54.4196,54.3912,54.4125,94500.0
2014-12-05 13:20:00,76.47,76.49,76.44,76.47,281200.0,54.4125,54.4267,54.3912,54.4125,281200.0
2014-12-05 13:30:00,76.47,76.48,76.43,76.45,47800.0,54.4125,54.4196,54.3841,54.3983,47800.0
2014-12-05 13:40:00,76.45,76.49,76.44,76.48,100800.0,54.3983,54.4267,54.3912,54.4196,100800.0
2014-12-05 13:50:00,76.49,76.51,76.47,76.51,51900.0,54.4267,54.441,54.4125,54.441,51900.0
2014-12-05 14:00:00,76.51,76.51,76.44,76.5,38700.0,54.441,54.441,54.3912,54.4339,38700.0
2014-12-05 14:10:00,76.5,76.55,76.5,76.54,29100.0,54.4339,54.4694,54.4339,54.4623,29100.0
2014-12-05 14:20:00,76.55,76.59,76.52,76.59,28900.0,54.4694,54.4979,54.4481,54.4979,28900.0
2014-12-05 14:30:00,76.59,76.63,76.57,76.59,92800.0,54.4979,54.5264,54.4837,54.4979,92800.0
2014-12-05 14:40:00,76.59,76.61,76.51,76.52,43500.0,54.4979,54.5121,54.441,54.4481,43500.0
2014-12-05 14:50:00,76.52,76.53,76.49,76.52,70600.0,54.4481,54.4552,54.4267,54.4481,70600.0
2014-12-05 15:00:00,76.52,76.54,76.48,76.48,93200.0,54.4481,54.4623,54.4196,54.4196,93200.0
2014-12-05 15:10:00,76.49,76.56,76.48,76.55,121400.0,54.4267,54.4766,54.4196,54.4694,121400.0
2014-12-05 15:20:00,76.55,76.57,76.51,76.56,56400.0,54.4694,54.4837,54.441,54.4766,56400.0
2014-12-05 15:30:00,76.56,76.56,76.44,76.47,377700.0,54.4766,54.4766,54.3912,54.4125,377700.0
2014-12-05 15:40:00,76.47,76.48,76.41,76.46,795900.0,54.4125,54.4196,54.3698,54.4054,795900.0
2014-12-05 15:50:00,76.46,76.7,76.45,76.66,4405000.0,54.4054,54.5762,54.3983,54.5477,4405000.0
2014-12-08 09:30:00,76.63,77.34,76.44,77.19,309300.0,54.5264,55.0316,54.3912,54.9248,309300.0
2014-12-08 09:40:00,77.2,77.28,77.18,77.2,242200.0,54.932,54.9889,54.9177,54.932,242200.0
2014-12-08 09:50:00,77.2,77.23,77.08,77.18,317800.0,54.932,54.9533,54.8466,54.9177,317800.0
2014-12-08 10:00:00,77.2,77.35,77.19,77.29,170000.0,54.932,55.0387,54.9248,54.996,170000.0
2014-12-08 10:10:00,77.29,77.36,77.07,77.07,66000.0,54.996,55.0458,54.8395,54.8395,66000.0
2014-12-08 10:20:00,77.07,77.18,77.01,77.18,135600.0,54.8395,54.9177,54.7968,54.9177,135600.0
2014-12-08 10:30:00,77.17,77.28,77.17,77.24,95800.0,54.9106,54.9889,54.9106,54.9604,95800.0
2014-12-08 10:40:00,77.24,77.34,77.23,77.32,65300.0,54.9604,55.0316,54.9533,55.0173,65300.0
2014-12-08 10:50:00,77.32,77.42,77.14,77.14,282300.0,55.0173,55.0885,54.8893,54.8893,282300.0
2014-12-08 11:00:00,77.14,77.19,77.05,77.07,382300.0,54.8893,54.9248,54.8252,54.8395,382300.0
2014-12-08 11:10:00,77.07,77.18,77.06,77.17,126200.0,54.8395,54.9177,54.8323,54.9106,126200.0
2014-12-08 11:20:00,77.17,77.23,77.15,77.19,414300.0,54.9106,54.9533,54.8964,54.9248,414300.0
2014-12-08 11:30:00,77.2,77.23,77.11,77.15,98200.0,54.932,54.9533,54.8679,54.8964,98200.0
2014-12-08 11:40:00,77.14,77.18,77.12,77.15,163100.0,54.8893,54.9177,54.875,54.8964,163100.0
2014-12-08 11:50:00,77.15,77.18,77.11,77.18,239500.0,54.8964,54.9177,54.8679,54.9177,239500.0
2014-12-08 12:00:00,77.18,77.19,77.09,77.09,108200.0,54.9177,54.9248,54.8537,54.8537,108200.0
2014-12-08 12:10:00,77.09,77.1,76.96,76.99,159200.0,54.8537,54.8608,54.7612,54.7825,159200.0
2014-12-08 12:20:00,76.99,76.99,76.88,76.89,358200.0,54.7825,54.7825,54.7043,54.7114,358200.0
2014-12-08 12:30:00,76.9,76.93,76.87,76.9,362200.0,54.7185,54.7398,54.6971,54.7185,362200.0
2014-12-08 12:40:00,76.91,76.98,76.9,76.96,172600.0,54.7256,54.7754,54.7185,54.7612,172600.0
2014-12-08 12:50:00,76.97,76.98,76.87,76.91,68900.0,54.7683,54.7754,54.6971,54.7256,68900.0
2014-12-08 13:00:00,76.92,76.98,76.88,76.93,101300.0,54.7327,54.7754,54.7043,54.7398,101300.0
2014-12-08 13:10:00,76.92,77.0,76.92,76.92,110600.0,54.7327,54.7896,54.7327,54.7327,110600.0
2014-12-08 13:20:00,76.92,76.94,76.84,76.91,82300.0,54.7327,54.7469,54.6758,54.7256,82300.0
2014-12-08 13:30:00,76.9,76.91,76.82,76.86,99500.0,54.7185,54.7256,54.6616,54.69,99500.0
2014-12-08 13:40:00,76.85,76.86,76.8,76.81,250200.0,54.6829,54.69,54.6473,54.6544,250200.0
2014-12-08 13:50:00,76.8,76.89,76.8,76.81,56800.0,54.6473,54.7114,54.6473,54.6544,56800.0
2014-12-08 14:00:00,76.82,76.91,76.77,76.91,64500.0,54.6616,54.7256,54.626,54.7256,64500.0
2014-12-08 14:10:00,76.9,76.9,76.74,76.8,147200.0,54.7185,54.7185,54.6046,54.6473,147200.0
2014-12-08 14:20:00,76.79,76.85,76.76,76.81,84600.0,54.6402,54.6829,54.6189,54.6544,84600.0
2014-12-08 14:30:00,76.81,76.89,76.8,76.88,59800.0,54.6544,54.7114,54.6473,54.7043,59800.0
2014-12-08 14:40:00,76.89,76.94,76.89,76.9,81700.0,54.7114,54.7469,54.7114,54.7185,81700.0
2014-12-08 14:50:00,76.9,77.04,76.89,77.01,170000.0,54.7185,54.8181,54.7114,54.7968,170000.0
2014-12-08 15:00:00,77.0,77.01,76.94,76.96,350800.0,54.7896,54.7968,54.7469,54.7612,350800.0
2014-12-08 15:10:00,76.96,77.0,76.95,76.95,100700.0,54.7612,54.7896,54.7541,54.7541,100700.0
2014-12-08 15:20:00,76.95,77.08,76.92,77.06,140100.0,54.7541,54.8466,54.7327,54.8323,140100.0
2014-12-08 15:30:00,77.05,77.06,76.96,77.0,197000.0,54.8252,54.8323,54.7612,54.7896,197000.0
2014-12-08 15:40:00,76.99,77.01,76.88,76.89,347300.0,54.7825,54.7968,54.7043,54.7114,347300.0
2014-12-08 15:50:00,76.88,77.01,76.88,76.99,735400.0,54.7043,54.7968,54.7043,54.7825,735400.0
2014-12-09 09:30:00,76.64,76.64,76.45,76.62,272900.0,54.5335,54.5335,54.3983,54.5193,272900.0
2014-12-09 09:40:00,76.62,76.73,76.55,76.66,393900.0,54.5193,54.5975,54.4694,54.5477,393900.0
2014-12-09 09:50:00,76.67,76.78,76.65,76.78,144200.0,54.5548,54.6331,54.5406,54.6331,144200.0
2014-12-09 10:00:00,76.79,76.81,76.67,76.7,79300.0,54.6402,54.6544,54.5548,54.5762,79300.0
2014-12-09 10:10:00,76.71,76.76,76.59,76.7,229900.0,54.5833,54.6189,54.4979,54.5762,229900.0
2014-12-09 10:20:00,76.69,76.75,76.64,76.67,176000.0,54.5691,54.6118,54.5335,54.5548,176000.0
2014-12-09 10:30:00,76.66,76.73,76.54,76.68,268100.0,54.5477,54.5975,54.4623,54.5619,268100.0
2014-12-09 10:40:00,76.69,76.83,76.68,76.83,441100.0,54.5691,54.6687,54.5619,54.6687,441100.0
2014-12-09 10:50:00,76.83,76.85,76.76,76.82,210500.0,54.6687,54.6829,54.6189,54.6616,210500.0
2014-12-09 11:00:00,76.83,76.86,76.75,76.79,89500.0,54.6687,54.69,54.6118,54.6402,89500.0
2014-12-09 11:10:00,76.79,76.86,76.78,76.86,53800.0,54.6402,54.69,54.6331,54.69,53800.0
2014-12-09 11:20:00,76.86,76.98,76.86,76.97,416300.0,54.69,54.7754,54.69,54.7683,416300.0
2014-12-09 11:30:00,76.97,77.09,76.92,77.09,122300.0,54.7683,54.8537,54.7327,54.8537,122300.0
2014-12-09 11:40:00,77.1,77.11,77.0,77.07,99300.0,54.8608,54.8679,54.7896,54.8395,99300.0
2014-12-09 11:50:00,77.07,77.19,77.0,77.15,132000.0,54.8395,54.9248,54.7896,54.8964,132000.0
2014-12-09 12:00:00,77.15,77.16,77.07,77.14,77700.0,54.8964,54.9035,54.8395,54.8893,77700.0
2014-12-09 12:10:00,77.14,77.18,77.08,77.1,196800.0,54.8893,54.9177,54.8466,54.8608,196800.0
2014-12-09 12:20:00,77.1,77.24,77.1,77.2,181200.0,54.8608,54.9604,54.8608,54.932,181200.0
2014-12-09 12:30:00,77.2,77.26,77.13,77.26,55500.0,54.932,54.9746,54.8821,54.9746,55500.0
2014-12-09 12:40:00,77.27,77.34,77.19,77.24,186700.0,54.9818,55.0316,54.9248,54.9604,186700.0
2014-12-09 12:50:00,77.25,77.35,77.24,77.35,75500.0,54.9675,55.0387,54.9604,55.0387,75500.0
2014-12-09 13:00:00,77.35,77.37,77.28,77.36,61000.0,55.0387,55.0529,54.9889,55.0458,61000.0
2014-12-09 13:10:00,77.36,77.4,77.34,77.34,92300.0,55.0458,55.0743,55.0316,55.0316,92300.0
2014-12-09 13:20:00,77.34,77.42,77.34,77.34,132200.0,55.0316,55.0885,55.0316,55.0316,132200.0
2014-12-09 13:30:00,77.34,77.41,77.3,77.41,78100.0,55.0316,55.0814,55.0031,55.0814,78100.0
2014-12-09 13:40:00,77.41,77.42,77.33,77.35,144700.0,55.0814,55.0885,55.0245,55.0387,144700.0
2014-12-09 13:50:00,77.35,77.35,77.24,77.28,118000.0,55.0387,55.0387,54.9604,54.9889,118000.0
2014-12-09 14:00:00,77.29,77.3,77.24,77.27,120700.0,54.996,55.0031,54.9604,54.9818,120700.0
2014-12-09 14:10:00,77.27,77.28,77.12,77.14,71500.0,54.9818,54.9889,54.875,54.8893,71500.0
2014-12-09 14:20:00,77.15,77.22,77.15,77.2,67500.0,54.8964,54.9462,54.8964,54.932,67500.0
2014-12-09 14:30:00,77.2,77.21,77.07,77.11,46700.0,54.932,54.9391,54.8395,54.8679,46700.0
2014-12-09 14:40:00,77.1,77.19,77.05,77.19,99000.0,54.8608,54.9248,54.8252,54.9248,99000.0
2014-12-09 14:50:00,77.19,77.2,77.11,77.18,98100.0,54.9248,54.932,54.8679,54.9177,98100.0
2014-12-09 15:00:00,77.19,77.28,77.18,77.25,94900.0,54.9248,54.9889,54.9177,54.9675,94900.0
2014-12-09 15:10:00,77.25,77.26,77.18,77.21,84900.0,54.9675,54.9746,54.9177,54.9391,84900.0
2014-12-09 15:20:00,77.21,77.23,77.15,77.21,186100.0,54.9391,54.9533,54.8964,54.9391,186100.0
2014-12-09 15:30:00,77.2,77.25,77.16,77.22,188500.0,54.932,54.9675,54.9035,54.9462,188500.0
2014-12-09 15:40:00,77.22,77.35,77.21,77.29,447500.0,54.9462,55.0387,54.9391,54.996,447500.0
2014-12-09 15:50:00,77.28,77.31,77.24,77.27,683800.0,54.9889,55.0102,54.9604,54.9818,683800.0
2014-12-10 09:30:00,76.98,77.14,76.94,77.07,173800.0,54.7754,54.8893,54.7469,54.8395,173800.0
2014-12-10 09:40:00,77.09,77.17,76.94,77.03,340100.0,54.8537,54.9106,54.7469,54.811,340100.0
2014-12-10 09:50:00,77.03,77.21,77.03,77.15,192300.0,54.811,54.9391,54.811,54.8964,192300.0
2014-12-10 10:00:00,77.15,77.3,77.13,77.26,328300.0,54.8964,55.0031,54.8821,54.9746,328300.0
2014-12-10 10:10:00,77.27,77.35,77.22,77.28,85000.0,54.9818,55.0387,54.9462,54.9889,85000.0
2014-12-10 10:20:00,77.28,77.38,77.25,77.28,89700.0,54.9889,55.06,54.9675,54.9889,89700.0
2014-12-10 10:30:00,77.28,77.31,77.17,77.24,83800.0,54.9889,55.0102,54.9106,54.9604,83800.0
2014-12-10 10:40:00,77.24,77.29,77.22,77.23,50200.0,54.9604,54.996,54.9462,54.9533,50200.0
2014-12-10 10:50:00,77.24,77.31,77.21,77.31,68000.0,54.9604,55.0102,54.9391,55.0102,68000.0
2014-12-10 11:00:00,77.32,77.37,77.28,77.28,59600.0,55.0173,55.0529,54.9889,54.9889,59600.0
2014-12-10 11:10:00,77.28,77.35,77.27,77.28,128600.0,54.9889,55.0387,54.9818,54.9889,128600.0
2014-12-10 11:20:00,77.28,77.32,77.23,77.24,93100.0,54.9889,55.0173,54.9533,54.9604,93100.0
2014-12-10 11:30:00,77.23,77.25,77.15,77.22,60900.0,54.9533,54.9675,54.8964,54.9462,60900.0
2014-12-10 11:40:00,77.22,77.29,77.17,77.25,103700.0,54.9462,54.996,54.9106,54.9675,103700.0
2014-12-10 11:50:00,77.25,77.36,77.25,77.35,76500.0,54.9675,55.0458,54.9675,55.0387,76500.0
2014-12-10 12:00:00,77.35,77.36,77.29,77.31,49400.0,55.0387,55.0458,54.996,55.0102,49400.0
2014-12-10 12:10:00,77.31,77.32,77.17,77.2,225700.0,55.0102,55.0173,54.9106,54.932,225700.0
2014-12-10 12:20:00,77.19,77.26,77.16,77.23,20500.0,54.9248,54.9746,54.9035,54.9533,20500.0
2014-12-10 12:30:00,77.24,77.25,77.16,77.18,105400.0,54.9604,54.9675,54.9035,54.9177,105400.0
2014-12-10 12:40:00,77.18,77.26,77.18,77.26,37800.0,54.9177,54.9746,54.9177,54.9746,37800.0
2014-12-10 12:50:00,77.25,77.28,77.21,77.24,49900.0,54.9675,54.9889,54.9391,54.9604,49900.0
2014-12-10 13:00:00,77.24,77.3,77.23,77.26,139700.0,54.9604,55.0031,54.9533,54.9746,139700.0
2014-12-10 13:10:00,77.26,77.33,77.26,77.33,34300.0,54.9746,55.0245,54.9746,55.0245,34300.0
2014-12-10 13:20:00,77.31,77.31,77.26,77.27,14400.0,55.0102,55.0102,54.9746,54.9818,14400.0
2014-12-10 13:30:00,77.28,77.3,77.19,77.22,49600.0,54.9889,55.0031,54.9248,54.9462,49600.0
2014-12-10 13:40:00,77.22,77.25,77.09,77.1,48200.0,54.9462,54.9675,54.8537,54.8608,48200.0
2014-12-10 13:50:00,77.09,77.14,77.07,77.08,120500.0,54.8537,54.8893,54.8395,54.8466,120500.0
2014-12-10 14:00:00,77.08,77.16,77.05,77.14,76800.0,54.8466,54.9035,54.8252,54.8893,76800.0
2014-12-10 14:10:00,77.14,77.2,77.12,77.17,62000.0,54.8893,54.932,54.875,54.9106,62000.0
2014-12-10 14:20:00,77.16,77.16,77.01,77.04,176700.0,54.9035,54.9035,54.7968,54.8181,176700.0
2014-12-10 14:30:00,77.04,77.04,76.85,76.88,115200.0,54.8181,54.8181,54.6829,54.7043,115200.0
2014-12-10 14:40:00,76.87,76.89,76.85,76.85,111500.0,54.6971,54.7114,54.6829,54.6829,111500.0
2014-12-10 14:50:00,76.86,76.9,76.79,76.8,271500.0,54.69,54.7185,54.6402,54.6473,271500.0
2014-12-10 15:00:00,76.8,76.92,76.76,76.9,389600.0,54.6473,54.7327,54.6189,54.7185,389600.0
2014-12-10 15:10:00,76.9,77.13,76.9,77.1,223100.0,54.7185,54.8821,54.7185,54.8608,223100.0
2014-12-10 15:20:00,77.09,77.2,77.08,77.17,216500.0,54.8537,54.932,54.8466,54.9106,216500.0
2014-12-10 15:30:00,77.17,77.26,77.11,77.17,293500.0,54.9106,54.9746,54.8679,54.9106,293500.0
2014-12-10 15:40:00,77.17,77.2,76.98,77.0,513600.0,54.9106,54.932,54.7754,54.7896,513600.0
2014-12-10 15:50:00,76.99,77.1,76.95,77.08,2110600.0,54.7825,54.8608,54.7541,54.8466,2110600.0
2014-12-11 09:30:00,77.05,77.43,77.05,77.39,281100.0,54.8252,55.0956,54.8252,55.0671,281100.0
2014-12-11 09:40:00,77.41,77.47,77.14,77.25,335900.0,55.0814,55.1241,54.8893,54.9675,335900.0
2014-12-11 09:50:00,77.25,77.37,77.13,77.13,278700.0,54.9675,55.0529,54.8821,54.8821,278700.0
2014-12-11 10:00:00,77.12,77.28,77.1,77.28,244000.0,54.875,54.9889,54.8608,54.9889,244000.0
2014-12-11 10:10:00,77.27,77.33,77.25,77.31,186500.0,54.9818,55.0245,54.9675,55.0102,186500.0
2014-12-11 10:20:00,77.3,77.37,77.28,77.3,97600.0,55.0031,55.0529,54.9889,55.0031,97600.0
2014-12-11 10:30:00,77.32,77.4,77.28,77.38,282700.0,55.0173,55.0743,54.9889,55.06,282700.0
2014-12-11 10:40:00,77.38,77.38,77.28,77.33,121000.0,55.06,55.06,54.9889,55.0245,121000.0
2014-12-11 10:50:00,77.34,77.36,77.25,77.27,189000.0,55.0316,55.0458,54.9675,54.9818,189000.0
2014-12-11 11:00:00,77.27,77.28,77.17,77.23,128100.0,54.9818,54.9889,54.9106,54.9533,128100.0
2014-12-11 11:10:00,77.22,77.28,77.2,77.22,62900.0,54.9462,54.9889,54.932,54.9462,62900.0
2014-12-11 11:20:00,77.21,77.25,77.18,77.21,56400.0,54.9391,54.9675,54.9177,54.9391,56400.0
2014-12-11 11:30:00,77.2,77.27,77.2,77.22,54600.0,54.932,54.9818,54.932,54.9462,54600.0
2014-12-11 11:40:00,77.22,77.25,77.19,77.2,31100.0,54.9462,54.9675,54.9248,54.932,31100.0
2014-12-11 11:50:00,77.2,77.29,77.2,77.25,105700.0,54.932,54.996,54.932,54.9675,105700.0
2014-12-11 12:00:00,77.26,77.29,77.23,77.26,27500.0,54.9746,54.996,54.9533,54.9746,27500.0
2014-12-11 12:10:00,77.26,77.27,77.21,77.25,27800.0,54.9746,54.9818,54.9391,54.9675,27800.0
2014-12-11 12:20:00,77.25,77.26,77.19,77.19,22100.0,54.9675,54.9746,54.9248,54.9248,22100.0
2014-12-11 12:30:00,77.2,77.22,77.18,77.22,57100.0,54.932,54.9462,54.9177,54.9462,57100.0
2014-12-11 12:40:00,77.21,77.29,77.2,77.26,76900.0,54.9391,54.996,54.932,54.9746,76900.0
2014-12-11 12:50:00,77.27,77.35,77.27,77.27,173900.0,54.9818,55.0387,54.9818,54.9818,173900.0
2014-12-11 13:00:00,77.27,77.27,77.18,77.19,263600.0,54.9818,54.9818,54.9177,54.9248,263600.0
2014-12-11 13:10:00,77.2,77.21,77.16,77.21,78000.0,54.932,54.9391,54.9035,54.9391,78000.0
2014-12-11 13:20:00,77.21,77.24,77.2,77.23,207400.0,54.9391,54.9604,54.932,54.9533,207400.0
2014-12-11 13:30:00,77.24,77.24,77.2,77.23,22400.0,54.9604,54.9604,54.932,54.9533,22400.0
2014-12-11 13:40:00,77.23,77.28,77.23,77.24,42400.0,54.9533,54.9889,54.9533,54.9604,42400.0
2014-12-11 13:50:00,77.25,77.29,77.19,77.19,42900.0,54.9675,54.996,54.9248,54.9248,42900.0
2014-12-11 14:00:00,77.18,77.18,77.13,77.16,76300.0,54.9177,54.9177,54.8821,54.9035,76300.0
2014-12-11 14:10:00,77.15,77.17,77.11,77.13,37200.0,54.8964,54.9106,54.8679,54.8821,37200.0
2014-12-11 14:20:00,77.13,77.17,77.09,77.11,264800.0,54.8821,54.9106,54.8537,54.8679,264800.0
2014-12-11 14:30:00,77.11,77.13,77.09,77.13,599900.0,54.8679,54.8821,54.8537,54.8821,599900.0
2014-12-11 14:40:00,77.12,77.18,77.12,77.15,500900.0,54.875,54.9177,54.875,54.8964,500900.0
2014-12-11 14:50:00,77.14,77.17,77.14,77.15,804400.0,54.8893,54.9106,54.8893,54.8964,804400.0
2014-12-11 15:00:00,77.15,77.18,77.14,77.15,172600.0,54.8964,54.9177,54.8893,54.8964,172600.0
2014-12-11 15:10:00,77.15,77.24,77.15,77.23,70000.0,54.8964,54.9604,54.8964,54.9533,70000.0
2014-12-11 15:20:00,77.22,77.24,77.19,77.21,160900.0,54.9462,54.9604,54.9248,54.9391,160900.0
2014-12-11 15:30:00,77.22,77.28,77.16,77.19,321100.0,54.9462,54.9889,54.9035,54.9248,321100.0
2014-12-11 15:40:00,77.19,77.25,77.17,77.22,1374300.0,54.9248,54.9675,54.9106,54.9462,1374300.0
2014-12-11 15:50:00,77.22,77.23,77.08,77.16,1527400.0,54.9462,54.9533,54.8466,54.9035,1527400.0
2014-12-12 09:30:00,77.02,77.2,76.83,77.1,230100.0,54.8039,54.932,54.6687,54.8608,230100.0
2014-12-12 09:40:00,77.09,77.26,77.06,77.13,245000.0,54.8537,54.9746,54.8323,54.8821,245000.0
2014-12-12 09:50:00,77.14,77.35,77.13,77.35,218900.0,54.8893,55.0387,54.8821,55.0387,218900.0
2014-12-12 10:00:00,77.35,77.36,77.25,77.34,775000.0,55.0387,55.0458,54.9675,55.0316,775000.0
2014-12-12 10:10:00,77.33,77.33,77.13,77.24,1088900.0,55.0245,55.0245,54.8821,54.9604,1088900.0
2014-12-12 10:20:00,77.24,77.3,77.17,77.28,402500.0,54.9604,55.0031,54.9106,54.9889,402500.0
2014-12-12 10:30:00,77.27,77.34,77.27,77.27,265900.0,54.9818,55.0316,54.9818,54.9818,265900.0
2014-12-12 10:40:00,77.27,77.32,77.26,77.28,697800.0,54.9818,55.0173,54.9746,54.9889,697800.0
2014-12-12 10:50:00,77.28,77.3,77.13,77.13,457800.0,54.9889,55.0031,54.8821,54.8821,457800.0
2014-12-12 11:00:00,77.11,77.13,76.99,77.1,160000.0,54.8679,54.8821,54.7825,54.8608,160000.0
2014-12-12 11:10:00,77.09,77.11,76.92,76.94,101200.0,54.8537,54.8679,54.7327,54.7469,101200.0
2014-12-12 11:20:00,76.95,77.06,76.95,76.95,167400.0,54.7541,54.8323,54.7541,54.7541,167400.0
2014-12-12 11:30:00,76.95,76.99,76.89,76.95,145100.0,54.7541,54.7825,54.7114,54.7541,145100.0
2014-12-12 11:40:00,76.95,76.99,76.91,76.92,78000.0,54.7541,54.7825,54.7256,54.7327,78000.0
2014-12-12 11:50:00,76.92,77.0,76.89,76.92,768100.0,54.7327,54.7896,54.7114,54.7327,768100.0
2014-12-12 12:00:00,76.91,77.01,76.91,77.01,445500.0,54.7256,54.7968,54.7256,54.7968,445500.0
2014-12-12 12:10:00,77.02,77.07,76.99,77.03,284500.0,54.8039,54.8395,54.7825,54.811,284500.0
2014-12-12 12:20:00,77.02,77.12,76.99,77.1,83700.0,54.8039,54.875,54.7825,54.8608,83700.0
2014-12-12 12:30:00,77.09,77.09,77.0,77.05,288100.0,54.8537,54.8537,54.7896,54.8252,288100.0
2014-12-12 12:40:00,77.05,77.07,77.0,77.07,243300.0,54.8252,54.8395,54.7896,54.8395,243300.0
2014-12-12 12:50:00,77.06,77.08,77.01,77.03,57300.0,54.8323,54.8466,54.7968,54.811,57300.0
2014-12-12 13:00:00,77.04,77.1,77.0,77.07,162600.0,54.8181,54.8608,54.7896,54.8395,162600.0
2014-12-12 13:10:00,77.06,77.15,77.01,77.13,70100.0,54.8323,54.8964,54.7968,54.8821,70100.0
2014-12-12 13:20:00,77.13,77.22,77.13,77.21,345100.0,54.8821,54.9462,54.8821,54.9391,345100.0
2014-12-12 13:30:00,77.21,77.22,77.2,77.21,964000.0,54.9391,54.9462,54.932,54.9391,964000.0
2014-12-12 13:40:00,77.21,77.22,77.12,77.14,59500.0,54.9391,54.9462,54.875,54.8893,59500.0
2014-12-12 13:50:00,77.14,77.18,77.13,77.13,42800.0,54.8893,54.9177,54.8821,54.8821,42800.0
2014-12-12 14:00:00,77.13,77.13,77.05,77.05,83100.0,54.8821,54.8821,54.8252,54.8252,83100.0
2014-12-12 14:10:00,77.05,77.05,76.92,76.93,57900.0,54.8252,54.8252,54.7327,54.7398,57900.0
2014-12-12 14:20:00,76.92,76.97,76.87,76.87,89600.0,54.7327,54.7683,54.6971,54.6971,89600.0
2014-12-12 14:30:00,76.87,76.93,76.83,76.91,187200.0,54.6971,54.7398,54.6687,54.7256,187200.0
2014-12-12 14:40:00,76.91,76.97,76.9,76.93,192500.0,54.7256,54.7683,54.7185,54.7398,192500.0
2014-12-12 14:50:00,76.93,76.96,76.91,76.95,35100.0,54.7398,54.7612,54.7256,54.7541,35100.0
2014-12-12 15:00:00,76.95,76.97,76.93,76.94,45200.0,54.7541,54.7683,54.7398,54.7469,45200.0
2014-12-12 15:10:00,76.94,76.94,76.85,76.88,72500.0,54.7469,54.7469,54.6829,54.7043,72500.0
2014-12-12 15:20:00,76.87,76.91,76.82,76.87,102000.0,54.6971,54.7256,54.6616,54.6971,102000.0
2014-12-12 15:30:00,76.87,76.87,76.72,76.72,241300.0,54.6971,54.6971,54.5904,54.5904,241300.0
2014-12-12 15:40:00,76.72,76.72,76.56,76.63,282100.0,54.5904,54.5904,54.4766,54.5264,282100.0
2014-12-12 15:50:00,76.62,76.63,76.43,76.47,1136700.0,54.5193,54.5264,54.3841,54.4125,1136700.0
2014-12-15 09:30:00,76.62,76.86,76.28,76.43,241200.0,54.5193,54.69,54.2773,54.3841,241200.0
2014-12-15 09:40:00,76.42,76.63,76.4,76.55,198700.0,54.3769,54.5264,54.3627,54.4694,198700.0
2014-12-15 09:50:00,76.56,76.58,76.43,76.47,98500.0,54.4766,54.4908,54.3841,54.4125,98500.0
2014-12-15 10:00:00,76.49,76.51,76.32,76.32,98700.0,54.4267,54.441,54.3058,54.3058,98700.0
2014-12-15 10:10:00,76.33,76.44,76.3,76.3,143900.0,54.3129,54.3912,54.2916,54.2916,143900.0
2014-12-15 10:20:00,76.29,76.32,76.22,76.24,167300.0,54.2844,54.3058,54.2346,54.2489,167300.0
2014-12-15 10:30:00,76.25,76.27,76.02,76.02,218100.0,54.256,54.2702,54.0923,54.0923,218100.0
2014-12-15 10:40:00,76.03,76.05,75.85,75.99,334600.0,54.0994,54.1137,53.9714,54.071,334600.0
2014-12-15 10:50:00,76.0,76.19,76.0,76.1,95000.0,54.0781,54.2133,54.0781,54.1492,95000.0
2014-12-15 11:00:00,76.1,76.1,75.91,76.02,92700.0,54.1492,54.1492,54.014,54.0923,92700.0
2014-12-15 11:10:00,76.02,76.05,75.88,75.9,122900.0,54.0923,54.1137,53.9927,54.0069,122900.0
2014-12-15 11:20:00,75.89,75.94,75.74,75.74,266300.0,53.9998,54.0354,53.8931,53.8931,266300.0
2014-12-15 11:30:00,75.75,75.88,75.59,75.59,317300.0,53.9002,53.9927,53.7864,53.7864,317300.0
2014-12-15 11:40:00,75.6,75.65,75.48,75.64,395800.0,53.7935,53.829,53.7081,53.8219,395800.0
2014-12-15 11:50:00,75.64,75.64,75.5,75.5,104500.0,53.8219,53.8219,53.7223,53.7223,104500.0
2014-12-15 12:00:00,75.51,75.66,75.5,75.62,173400.0,53.7294,53.8362,53.7223,53.8077,173400.0
2014-12-15 12:10:00,75.61,75.65,75.51,75.52,358200.0,53.8006,53.829,53.7294,53.7365,358200.0
2014-12-15 12:20:00,75.52,75.71,75.51,75.69,176100.0,53.7365,53.8717,53.7294,53.8575,176100.0
2014-12-15 12:30:00,75.7,75.77,75.58,75.77,215900.0,53.8646,53.9144,53.7792,53.9144,215900.0
2014-12-15 12:40:00,75.76,75.8,75.7,75.77,130800.0,53.9073,53.9358,53.8646,53.9144,130800.0
2014-12-15 12:50:00,75.77,75.95,75.77,75.91,137100.0,53.9144,54.0425,53.9144,54.014,137100.0
2014-12-15 13:00:00,75.91,75.93,75.79,75.8,325200.0,54.014,54.0283,53.9287,53.9358,325200.0
2014-12-15 13:10:00,75.81,75.81,75.5,75.5,154900.0,53.9429,53.9429,53.7223,53.7223,154900.0
2014-12-15 13:20:00,75.5,75.56,75.48,75.52,164100.0,53.7223,53.765,53.7081,53.7365,164100.0
2014-12-15 13:30:00,75.5,75.6,75.47,75.55,137900.0,53.7223,53.7935,53.701,53.7579,137900.0
2014-12-15 13:40:00,75.55,75.57,75.48,75.52,87200.0,53.7579,53.7721,53.7081,53.7365,87200.0
2014-12-15 13:50:00,75.52,75.57,75.43,75.5,160600.0,53.7365,53.7721,53.6725,53.7223,160600.0
2014-12-15 14:00:00,75.5,75.58,75.49,75.55,326600.0,53.7223,53.7792,53.7152,53.7579,326600.0
2014-12-15 14:10:00,75.54,75.6,75.54,75.58,99100.0,53.7508,53.7935,53.7508,53.7792,99100.0
2014-12-15 14:20:00,75.57,75.77,75.56,75.71,71900.0,53.7721,53.9144,53.765,53.8717,71900.0
2014-12-15 14:30:00,75.71,75.79,75.63,75.71,82200.0,53.8717,53.9287,53.8148,53.8717,82200.0
2014-12-15 14:40:00,75.71,75.72,75.53,75.54,88400.0,53.8717,53.8789,53.7437,53.7508,88400.0
2014-12-15 14:50:00,75.53,75.61,75.51,75.59,184000.0,53.7437,53.8006,53.7294,53.7864,184000.0
2014-12-15 15:00:00,75.59,75.73,75.55,75.71,250300.0,53.7864,53.886,53.7579,53.8717,250300.0
2014-12-15 15:10:00,75.71,75.81,75.7,75.72,184200.0,53.8717,53.9429,53.8646,53.8789,184200.0
2014-12-15 15:20:00,75.71,75.75,75.64,75.64,165300.0,53.8717,53.9002,53.8219,53.8219,165300.0
2014-12-15 15:30:00,75.64,75.79,75.6,75.76,306600.0,53.8219,53.9287,53.7935,53.9073,306600.0
2014-12-15 15:40:00,75.75,75.75,75.6,75.67,426500.0,53.9002,53.9002,53.7935,53.8433,426500.0
2014-12-15 15:50:00,75.67,75.68,75.56,75.56,1354400.0,53.8433,53.8504,53.765,53.765,1354400.0
2014-12-16 09:30:00,75.65,75.65,75.29,75.39,372000.0,53.829,53.829,53.5729,53.644,372000.0
2014-12-16 09:40:00,75.41,75.46,75.22,75.26,430300.0,53.6583,53.6938,53.5231,53.5515,430300.0
2014-12-16 09:50:00,75.26,75.26,75.06,75.06,987700.0,53.5515,53.5515,53.4092,53.4092,987700.0
2014-12-16 10:00:00,75.07,75.15,74.91,74.98,756200.0,53.4163,53.4733,53.3025,53.3523,756200.0
2014-12-16 10:10:00,74.97,75.19,74.96,75.15,302800.0,53.3452,53.5017,53.3381,53.4733,302800.0
2014-12-16 10:20:00,75.15,75.36,75.14,75.31,275900.0,53.4733,53.6227,53.4662,53.5871,275900.0
2014-12-16 10:30:00,75.3,75.42,75.16,75.42,330800.0,53.58,53.6654,53.4804,53.6654,330800.0
2014-12-16 10:40:00,75.42,75.53,75.35,75.49,245700.0,53.6654,53.7437,53.6156,53.7152,245700.0
2014-12-16 10:50:00,75.49,75.66,75.46,75.62,593800.0,53.7152,53.8362,53.6938,53.8077,593800.0
2014-12-16 11:00:00,75.62,75.62,75.49,75.49,136900.0,53.8077,53.8077,53.7152,53.7152,136900.0
2014-12-16 11:10:00,75.5,75.72,75.46,75.72,73600.0,53.7223,53.8789,53.6938,53.8789,73600.0
2014-12-16 11:20:00,75.71,75.97,75.68,75.89,266100.0,53.8717,54.0567,53.8504,53.9998,266100.0
2014-12-16 11:30:00,75.89,75.96,75.82,75.82,361800.0,53.9998,54.0496,53.95,53.95,361800.0
2014-12-16 11:40:00,75.83,75.94,75.8,75.94,237500.0,53.9571,54.0354,53.9358,54.0354,237500.0
2014-12-16 11:50:00,75.94,75.96,75.9,75.91,224600.0,54.0354,54.0496,54.0069,54.014,224600.0
2014-12-16 12:00:00,75.91,75.97,75.83,75.85,138400.0,54.014,54.0567,53.9571,53.9714,138400.0
2014-12-16 12:10:00,75.85,75.91,75.8,75.86,85300.0,53.9714,54.014,53.9358,53.9785,85300.0
2014-12-16 12:20:00,75.85,75.86,75.79,75.84,99400.0,53.9714,53.9785,53.9287,53.9642,99400.0
2014-12-16 12:30:00,75.83,75.87,75.78,75.85,86300.0,53.9571,53.9856,53.9215,53.9714,86300.0
2014-12-16 12:40:00,75.85,75.87,75.7,75.83,111900.0,53.9714,53.9856,53.8646,53.9571,111900.0
2014-12-16 12:50:00,75.83,75.85,75.77,75.77,79000.0,53.9571,53.9714,53.9144,53.9144,79000.0
2014-12-16 13:00:00,75.76,75.85,75.73,75.73,106100.0,53.9073,53.9714,53.886,53.886,106100.0
2014-12-16 13:10:00,75.73,75.73,75.52,75.59,177800.0,53.886,53.886,53.7365,53.7864,177800.0
2014-12-16 13:20:00,75.58,75.65,75.54,75.59,160300.0,53.7792,53.829,53.7508,53.7864,160300.0
2014-12-16 13:30:00,75.58,75.7,75.5,75.7,108700.0,53.7792,53.8646,53.7223,53.8646,108700.0
2014-12-16 13:40:00,75.7,75.76,75.6,75.64,282100.0,53.8646,53.9073,53.7935,53.8219,282100.0
2014-12-16 13:50:00,75.64,75.75,75.64,75.65,88400.0,53.8219,53.9002,53.8219,53.829,88400.0
2014-12-16 14:00:00,75.65,75.75,75.61,75.74,114200.0,53.829,53.9002,53.8006,53.8931,114200.0
2014-12-16 14:10:00,75.73,75.75,75.64,75.67,85800.0,53.886,53.9002,53.8219,53.8433,85800.0
2014-12-16 14:20:00,75.67,75.68,75.62,75.66,96600.0,53.8433,53.8504,53.8077,53.8362,96600.0
2014-12-16 14:30:00,75.66,75.7,75.58,75.6,121000.0,53.8362,53.8646,53.7792,53.7935,121000.0
2014-12-16 14:40:00,75.6,75.66,75.56,75.56,115200.0,53.7935,53.8362,53.765,53.765,115200.0
2014-12-16 14:50:00,75.56,75.56,75.47,75.54,110200.0,53.765,53.765,53.701,53.7508,110200.0
2014-12-16 15:00:00,75.54,75.62,75.47,75.54,192700.0,53.7508,53.8077,53.701,53.7508,192700.0
2014-12-16 15:10:00,75.54,75.56,75.49,75.53,131700.0,53.7508,53.765,53.7152,53.7437,131700.0
2014-12-16 15:20:00,75.53,75.56,75.42,75.44,220200.0,53.7437,53.765,53.6654,53.6796,220200.0
2014-12-16 15:30:00,75.44,75.59,75.41,75.44,359600.0,53.6796,53.7864,53.6583,53.6796,359600.0
2014-12-16 15:40:00,75.45,75.45,75.29,75.38,475500.0,53.6867,53.6867,53.5729,53.6369,475500.0
2014-12-16 15:50:00,75.38,75.38,75.21,75.23,1895000.0,53.6369,53.6369,53.516,53.5302,1895000.0
2014-12-17 09:30:00,75.46,75.83,75.35,75.76,360700.0,53.6938,53.9571,53.6156,53.9073,360700.0
2014-12-17 09:40:00,75.77,75.9,75.42,75.53,235100.0,53.9144,54.0069,53.6654,53.7437,235100.0
2014-12-17 09:50:00,75.52,75.76,75.49,75.71,146800.0,53.7365,53.9073,53.7152,53.8717,146800.0
2014-12-17 10:00:00,75.71,75.72,75.45,75.56,258000.0,53.8717,53.8789,53.6867,53.765,258000.0
2014-12-17 10:10:00,75.56,75.67,75.53,75.61,90300.0,53.765,53.8433,53.7437,53.8006,90300.0
2014-12-17 10:20:00,75.59,75.65,75.53,75.56,133300.0,53.7864,53.829,53.7437,53.765,133300.0
2014-12-17 10:30:00,75.57,75.65,75.54,75.61,89900.0,53.7721,53.829,53.7508,53.8006,89900.0
2014-12-17 10:40:00,75.61,75.73,75.56,75.68,200100.0,53.8006,53.886,53.765,53.8504,200100.0
2014-12-17 10:50:00,75.67,75.68,75.61,75.62,86800.0,53.8433,53.8504,53.8006,53.8077,86800.0
2014-12-17 11:00:00,75.63,75.63,75.51,75.53,62800.0,53.8148,53.8148,53.7294,53.7437,62800.0
2014-12-17 11:10:00,75.53,75.59,75.49,75.59,59500.0,53.7437,53.7864,53.7152,53.7864,59500.0
2014-12-17 11:20:00,75.6,75.65,75.57,75.63,81200.0,53.7935,53.829,53.7721,53.8148,81200.0
2014-12-17 11:30:00,75.63,75.72,75.55,75.7,104900.0,53.8148,53.8789,53.7579,53.8646,104900.0
2014-12-17 11:40:00,75.71,75.76,75.67,75.75,66800.0,53.8717,53.9073,53.8433,53.9002,66800.0
2014-12-17 11:50:00,75.75,75.88,75.75,75.85,75000.0,53.9002,53.9927,53.9002,53.9714,75000.0
2014-12-17 12:00:00,75.86,75.91,75.8,75.83,162000.0,53.9785,54.014,53.9358,53.9571,162000.0
2014-12-17 12:10:00,75.84,75.85,75.8,75.82,122800.0,53.9642,53.9714,53.9358,53.95,122800.0
2014-12-17 12:20:00,75.81,75.85,75.74,75.77,55100.0,53.9429,53.9714,53.8931,53.9144,55100.0
2014-12-17 12:30:00,75.78,75.84,75.77,75.79,71800.0,53.9215,53.9642,53.9144,53.9287,71800.0
2014-12-17 12:40:00,75.78,75.84,75.77,75.83,66100.0,53.9215,53.9642,53.9144,53.9571,66100.0
2014-12-17 12:50:00,75.83,75.9,75.8,75.85,44000.0,53.9571,54.0069,53.9358,53.9714,44000.0
2014-12-17 13:00:00,75.84,75.91,75.83,75.9,38900.0,53.9642,54.014,53.9571,54.0069,38900.0
2014-12-17 13:10:00,75.91,76.0,75.9,76.0,145100.0,54.014,54.0781,54.0069,54.0781,145100.0
2014-12-17 13:20:00,76.0,76.09,75.98,76.04,839900.0,54.0781,54.1421,54.0639,54.1065,839900.0
2014-12-17 13:30:00,76.05,76.11,76.03,76.1,184000.0,54.1137,54.1564,54.0994,54.1492,184000.0
2014-12-17 13:40:00,76.11,76.16,76.06,76.07,235200.0,54.1564,54.1919,54.1208,54.1279,235200.0
2014-12-17 13:50:00,76.07,76.15,75.96,76.14,405900.0,54.1279,54.1848,54.0496,54.1777,405900.0
2014-12-17 14:00:00,76.14,76.78,76.09,76.54,1022000.0,54.1777,54.6331,54.1421,54.4623,1022000.0
2014-12-17 14:10:00,76.56,76.72,76.49,76.5,588700.0,54.4766,54.5904,54.4267,54.4339,588700.0
2014-12-17 14:20:00,76.49,76.58,76.42,76.47,411000.0,54.4267,54.4908,54.3769,54.4125,411000.0
2014-12-17 14:30:00,76.48,76.52,76.3,76.52,386700.0,54.4196,54.4481,54.2916,54.4481,386700.0
2014-12-17 14:40:00,76.51,76.51,76.22,76.27,617200.0,54.441,54.441,54.2346,54.2702,617200.0
2014-12-17 14:50:00,76.27,76.44,76.23,76.27,372600.0,54.2702,54.3912,54.2417,54.2702,372600.0
2014-12-17 15:00:00,76.27,76.28,76.07,76.15,456500.0,54.2702,54.2773,54.1279,54.1848,456500.0
2014-12-17 15:10:00,76.15,76.4,76.11,76.4,262400.0,54.1848,54.3627,54.1564,54.3627,262400.0
2014-12-17 15:20:00,76.4,76.6,76.34,76.58,377200.0,54.3627,54.505,54.32,54.4908,377200.0
2014-12-17 15:30:00,76.59,76.76,76.58,76.66,1329800.0,54.4979,54.6189,54.4908,54.5477,1329800.0
2014-12-17 15:40:00,76.66,76.76,76.66,76.73,1287500.0,54.5477,54.6189,54.5477,54.5975,1287500.0
2014-12-17 15:50:00,76.72,76.9,76.66,76.88,2881900.0,54.5904,54.7185,54.5477,54.7043,2881900.0
2014-12-18 09:30:00,77.21,77.49,77.04,77.3,268800.0,54.9391,55.1383,54.8181,55.0031,268800.0
2014-12-18 09:40:00,77.29,77.35,77.23,77.29,369100.0,54.996,55.0387,54.9533,54.996,369100.0
2014-12-18 09:50:00,77.29,77.4,77.22,77.4,182500.0,54.996,55.0743,54.9462,55.0743,182500.0
2014-12-18 10:00:00,77.41,77.42,77.03,77.27,502800.0,55.0814,55.0885,54.811,54.9818,502800.0
2014-12-18 10:10:00,77.27,77.43,77.13,77.19,195200.0,54.9818,55.0956,54.8821,54.9248,195200.0
2014-12-18 10:20:00,77.2,77.23,77.13,77.14,101700.0,54.932,54.9533,54.8821,54.8893,101700.0
2014-12-18 10:30:00,77.13,77.21,77.09,77.11,163800.0,54.8821,54.9391,54.8537,54.8679,163800.0
2014-12-18 10:40:00,77.11,77.14,77.03,77.07,206200.0,54.8679,54.8893,54.811,54.8395,206200.0
2014-12-18 10:50:00,77.06,77.14,77.0,77.02,237100.0,54.8323,54.8893,54.7896,54.8039,237100.0
2014-12-18 11:00:00,77.02,77.12,76.96,77.03,190100.0,54.8039,54.875,54.7612,54.811,190100.0
2014-12-18 11:10:00,77.02,77.13,76.98,77.13,158100.0,54.8039,54.8821,54.7754,54.8821,158100.0
2014-12-18 11:20:00,77.11,77.18,77.03,77.05,255600.0,54.8679,54.9177,54.811,54.8252,255600.0
2014-12-18 11:30:00,77.05,77.11,76.99,77.05,95800.0,54.8252,54.8679,54.7825,54.8252,95800.0
2014-12-18 11:40:00,77.05,77.05,76.9,76.94,301200.0,54.8252,54.8252,54.7185,54.7469,301200.0
2014-12-18 11:50:00,76.95,77.11,76.91,77.07,128900.0,54.7541,54.8679,54.7256,54.8395,128900.0
2014-12-18 12:00:00,77.08,77.21,77.06,77.17,146100.0,54.8466,54.9391,54.8323,54.9106,146100.0
2014-12-18 12:10:00,77.17,77.21,77.12,77.17,111600.0,54.9106,54.9391,54.875,54.9106,111600.0
2014-12-18 12:20:00,77.16,77.2,77.06,77.15,61700.0,54.9035,54.932,54.8323,54.8964,61700.0
2014-12-18 12:30:00,77.15,77.24,77.14,77.18,106200.0,54.8964,54.9604,54.8893,54.9177,106200.0
2014-12-18 12:40:00,77.18,77.29,77.17,77.26,62200.0,54.9177,54.996,54.9106,54.9746,62200.0
2014-12-18 12:50:00,77.27,77.34,77.25,77.31,105800.0,54.9818,55.0316,54.9675,55.0102,105800.0
2014-12-18 13:00:00,77.32,77.38,77.3,77.35,111300.0,55.0173,55.06,55.0031,55.0387,111300.0
2014-12-18 13:10:00,77.34,77.35,77.25,77.28,71800.0,55.0316,55.0387,54.9675,54.9889,71800.0
2014-12-18 13:20:00,77.27,77.35,77.27,77.33,96900.0,54.9818,55.0387,54.9818,55.0245,96900.0
2014-12-18 13:30:00,77.33,77.37,77.26,77.26,81100.0,55.0245,55.0529,54.9746,54.9746,81100.0
2014-12-18 13:40:00,77.26,77.26,77.08,77.15,159500.0,54.9746,54.9746,54.8466,54.8964,159500.0
2014-12-18 13:50:00,77.15,77.21,77.12,77.17,139600.0,54.8964,54.9391,54.875,54.9106,139600.0
2014-12-18 14:00:00,77.16,77.2,77.15,77.2,170300.0,54.9035,54.932,54.8964,54.932,170300.0
2014-12-18 14:10:00,77.19,77.23,77.17,77.2,183900.0,54.9248,54.9533,54.9106,54.932,183900.0
2014-12-18 14:20:00,77.2,77.2,77.16,77.16,98800.0,54.932,54.932,54.9035,54.9035,98800.0
2014-12-18 14:30:00,77.17,77.21,77.13,77.2,124400.0,54.9106,54.9391,54.8821,54.932,124400.0
2014-12-18 14:40:00,77.2,77.21,77.11,77.12,176300.0,54.932,54.9391,54.8679,54.875,176300.0
2014-12-18 14:50:00,77.12,77.22,77.12,77.21,96200.0,54.875,54.9462,54.875,54.9391,96200.0
2014-12-18 15:00:00,77.22,77.29,77.17,77.26,120900.0,54.9462,54.996,54.9106,54.9746,120900.0
2014-12-18 15:10:00,77.25,77.3,77.23,77.25,92500.0,54.9675,55.0031,54.9533,54.9675,92500.0
2014-12-18 15:20:00,77.26,77.3,77.2,77.25,299800.0,54.9746,55.0031,54.932,54.9675,299800.0
2014-12-18 15:30:00,77.25,77.32,77.23,77.25,264300.0,54.9675,55.0173,54.9533,54.9675,264300.0
2014-12-18 15:40:00,77.25,77.36,77.25,77.36,496900.0,54.9675,55.0458,54.9675,55.0458,496900.0
2014-12-18 15:50:00,77.36,77.53,77.35,77.53,2718500.0,55.0458,55.1668,55.0387,55.1668,2718500.0
2014-12-19 09:30:00,77.45,77.7,77.43,77.62,281300.0,55.1098,55.2877,55.0956,55.2308,281300.0
2014-12-19 09:40:00,77.6,77.65,77.47,77.61,121500.0,55.2166,55.2522,55.1241,55.2237,121500.0
2014-12-19 09:50:00,77.6,77.61,77.4,77.51,156600.0,55.2166,55.2237,55.0743,55.1525,156600.0
2014-12-19 10:00:00,77.52,77.62,77.51,77.61,277700.0,55.1596,55.2308,55.1525,55.2237,277700.0
2014-12-19 10:10:00,77.61,77.63,77.56,77.59,84800.0,55.2237,55.2379,55.1881,55.2095,84800.0
2014-12-19 10:20:00,77.59,77.63,77.5,77.62,78300.0,55.2095,55.2379,55.1454,55.2308,78300.0
2014-12-19 10:30:00,77.62,77.64,77.52,77.56,138900.0,55.2308,55.245,55.1596,55.1881,138900.0
2014-12-19 10:40:00,77.55,77.6,77.51,77.54,103500.0,55.181,55.2166,55.1525,55.1739,103500.0
2014-12-19 10:50:00,77.54,77.62,77.5,77.62,105300.0,55.1739,55.2308,55.1454,55.2308,105300.0
2014-12-19 11:00:00,77.62,77.63,77.49,77.49,236900.0,55.2308,55.2379,55.1383,55.1383,236900.0
2014-12-19 11:10:00,77.49,77.55,77.48,77.54,66900.0,55.1383,55.181,55.1312,55.1739,66900.0
2014-12-19 11:20:00,77.54,77.57,77.48,77.52,56700.0,55.1739,55.1952,55.1312,55.1596,56700.0
2014-12-19 11:30:00,77.52,77.55,77.38,77.45,96100.0,55.1596,55.181,55.06,55.1098,96100.0
2014-12-19 11:40:00,77.45,77.52,77.44,77.47,111500.0,55.1098,55.1596,55.1027,55.1241,111500.0
2014-12-19 11:50:00,77.47,77.5,77.46,77.47,53300.0,55.1241,55.1454,55.117,55.1241,53300.0
2014-12-19 12:00:00,77.48,77.49,77.41,77.44,38900.0,55.1312,55.1383,55.0814,55.1027,38900.0
2014-12-19 12:10:00,77.43,77.46,77.4,77.4,60000.0,55.0956,55.117,55.0743,55.0743,60000.0
2014-12-19 12:20:00,77.4,77.41,77.32,77.39,51100.0,55.0743,55.0814,55.0173,55.0671,51100.0
2014-12-19 12:30:00,77.39,77.47,77.37,77.43,119700.0,55.0671,55.1241,55.0529,55.0956,119700.0
2014-12-19 12:40:00,77.43,77.49,77.41,77.46,49300.0,55.0956,55.1383,55.0814,55.117,49300.0
2014-12-19 12:50:00,77.46,77.52,77.4,77.4,71000.0,55.117,55.1596,55.0743,55.0743,71000.0
2014-12-19 13:00:00,77.41,77.46,77.4,77.45,36600.0,55.0814,55.117,55.0743,55.1098,36600.0
2014-12-19 13:10:00,77.45,77.48,77.41,77.46,25100.0,55.1098,55.1312,55.0814,55.117,25100.0
2014-12-19 13:20:00,77.47,77.52,77.45,77.51,31500.0,55.1241,55.1596,55.1098,55.1525,31500.0
2014-12-19 13:30:00,77.52,77.54,77.48,77.49,43900.0,55.1596,55.1739,55.1312,55.1383,43900.0
2014-12-19 13:40:00,77.48,77.53,77.47,77.52,59200.0,55.1312,55.1668,55.1241,55.1596,59200.0
2014-12-19 13:50:00,77.51,77.54,77.5,77.53,41700.0,55.1525,55.1739,55.1454,55.1668,41700.0
2014-12-19 14:00:00,77.53,77.61,77.5,77.61,43100.0,55.1668,55.2237,55.1454,55.2237,43100.0
2014-12-19 14:10:00,77.61,77.65,77.6,77.62,64400.0,55.2237,55.2522,55.2166,55.2308,64400.0
2014-12-19 14:20:00,77.61,77.61,77.57,77.6,64600.0,55.2237,55.2237,55.1952,55.2166,64600.0
2014-12-19 14:30:00,77.59,77.62,77.57,77.61,98300.0,55.2095,55.2308,55.1952,55.2237,98300.0
2014-12-19 14:40:00,77.61,77.68,77.61,77.67,84500.0,55.2237,55.2735,55.2237,55.2664,84500.0
2014-12-19 14:50:00,77.68,77.75,77.68,77.72,125000.0,55.2735,55.3233,55.2735,55.302,125000.0
2014-12-19 15:00:00,77.72,77.74,77.68,77.73,103900.0,55.302,55.3162,55.2735,55.3091,103900.0
2014-12-19 15:10:00,77.73,77.78,77.67,77.75,124700.0,55.3091,55.3447,55.2664,55.3233,124700.0
2014-12-19 15:20:00,77.74,77.84,77.74,77.84,171900.0,55.3162,55.3873,55.3162,55.3873,171900.0
2014-12-19 15:30:00,77.84,77.98,77.83,77.95,629100.0,55.3873,55.487,55.3802,55.4656,629100.0
2014-12-19 15:40:00,77.95,77.95,77.76,77.76,394300.0,55.4656,55.4656,55.3304,55.3304,394300.0
2014-12-19 15:50:00,77.77,77.8,77.69,77.71,2289500.0,55.3375,55.3589,55.2806,55.2948,2289500.0
2014-12-22 09:30:00,77.7,78.31,77.65,78.18,215600.0,55.2877,55.7218,55.2522,55.6293,215600.0
2014-12-22 09:40:00,78.2,78.23,78.1,78.19,225000.0,55.6435,55.6649,55.5724,55.6364,225000.0
2014-12-22 09:50:00,78.19,78.25,78.11,78.16,308000.0,55.6364,55.6791,55.5795,55.615,308000.0
2014-12-22 10:00:00,78.15,78.15,78.03,78.07,72300.0,55.6079,55.6079,55.5225,55.551,72300.0
2014-12-22 10:10:00,78.08,78.13,78.05,78.09,47700.0,55.5581,55.5937,55.5368,55.5652,47700.0
2014-12-22 10:20:00,78.1,78.2,78.09,78.17,57200.0,55.5724,55.6435,55.5652,55.6222,57200.0
2014-12-22 10:30:00,78.18,78.2,78.03,78.05,43700.0,55.6293,55.6435,55.5225,55.5368,43700.0
2014-12-22 10:40:00,78.05,78.08,77.9,77.96,63200.0,55.5368,55.5581,55.43,55.4727,63200.0
2014-12-22 10:50:00,77.96,78.06,77.96,78.02,41800.0,55.4727,55.5439,55.4727,55.5154,41800.0
2014-12-22 11:00:00,78.01,78.02,77.91,77.95,67200.0,55.5083,55.5154,55.4372,55.4656,67200.0
2014-12-22 11:10:00,77.95,78.02,77.92,78.02,50600.0,55.4656,55.5154,55.4443,55.5154,50600.0
2014-12-22 11:20:00,78.02,78.14,78.02,78.12,73700.0,55.5154,55.6008,55.5154,55.5866,73700.0
2014-12-22 11:30:00,78.13,78.18,78.12,78.14,108600.0,55.5937,55.6293,55.5866,55.6008,108600.0
2014-12-22 11:40:00,78.13,78.13,78.06,78.06,93200.0,55.5937,55.5937,55.5439,55.5439,93200.0
2014-12-22 11:50:00,78.06,78.13,78.06,78.12,148300.0,55.5439,55.5937,55.5439,55.5866,148300.0
2014-12-22 12:00:00,78.12,78.22,78.12,78.21,142900.0,55.5866,55.6577,55.5866,55.6506,142900.0
2014-12-22 12:10:00,78.21,78.24,78.19,78.24,97400.0,55.6506,55.672,55.6364,55.672,97400.0
2014-12-22 12:20:00,78.23,78.24,78.18,78.18,38000.0,55.6649,55.672,55.6293,55.6293,38000.0
2014-12-22 12:30:00,78.19,78.22,78.17,78.21,49200.0,55.6364,55.6577,55.6222,55.6506,49200.0
2014-12-22 12:40:00,78.21,78.31,78.2,78.3,30000.0,55.6506,55.7218,55.6435,55.7147,30000.0
2014-12-22 12:50:00,78.3,78.36,78.29,78.35,61300.0,55.7147,55.7574,55.7075,55.7502,61300.0
2014-12-22 13:00:00,78.34,78.35,78.26,78.29,91700.0,55.7431,55.7502,55.6862,55.7075,91700.0
2014-12-22 13:10:00,78.29,78.31,78.27,78.29,88000.0,55.7075,55.7218,55.6933,55.7075,88000.0
2014-12-22 13:20:00,78.29,78.36,78.26,78.33,76900.0,55.7075,55.7574,55.6862,55.736,76900.0
2014-12-22 13:30:00,78.33,78.39,78.33,78.39,45000.0,55.736,55.7787,55.736,55.7787,45000.0
2014-12-22 13:40:00,78.39,78.39,78.33,78.35,183000.0,55.7787,55.7787,55.736,55.7502,183000.0
2014-12-22 13:50:00,78.35,78.39,78.3,78.39,577700.0,55.7502,55.7787,55.7147,55.7787,577700.0
2014-12-22 14:00:00,78.39,78.42,78.35,78.42,415300.0,55.7787,55.8,55.7502,55.8,415300.0
2014-12-22 14:10:00,78.41,78.46,78.4,78.42,199500.0,55.7929,55.8285,55.7858,55.8,199500.0
2014-12-22 14:20:00,78.42,78.48,78.41,78.48,171100.0,55.8,55.8427,55.7929,55.8427,171100.0
2014-12-22 14:30:00,78.48,78.52,78.47,78.52,213400.0,55.8427,55.8712,55.8356,55.8712,213400.0
2014-12-22 14:40:00,78.51,78.52,78.48,78.5,152200.0,55.8641,55.8712,55.8427,55.857,152200.0
2014-12-22 14:50:00,78.5,78.52,78.49,78.52,101900.0,55.857,55.8712,55.8499,55.8712,101900.0
2014-12-22 15:00:00,78.52,78.59,78.51,78.59,172100.0,55.8712,55.921,55.8641,55.921,172100.0
2014-12-22 15:10:00,78.59,78.6,78.58,78.6,145100.0,55.921,55.9281,55.9139,55.9281,145100.0
2014-12-22 15:20:00,78.59,78.62,78.58,78.61,258200.0,55.921,55.9424,55.9139,55.9352,258200.0
2014-12-22 15:30:00,78.61,78.66,78.59,78.59,339100.0,55.9352,55.9708,55.921,55.921,339100.0
2014-12-22 15:40:00,78.6,78.66,78.56,78.61,877000.0,55.9281,55.9708,55.8997,55.9352,877000.0
2014-12-22 15:50:00,78.61,78.9,78.56,78.87,4764300.0,55.9352,56.1416,55.8997,56.1202,4764300.0
2014-12-23 09:30:00,79.02,79.02,78.75,78.86,830200.0,56.227,56.227,56.0349,56.1131,830200.0
2014-12-23 09:40:00,78.87,79.0,78.86,78.98,213500.0,56.1202,56.2127,56.1131,56.1985,213500.0
2014-12-23 09:50:00,78.98,79.13,78.98,79.09,78200.0,56.1985,56.3053,56.1985,56.2768,78200.0
2014-12-23 10:00:00,79.07,79.1,78.94,78.94,103100.0,56.2626,56.2839,56.1701,56.1701,103100.0
2014-12-23 10:10:00,78.94,79.0,78.82,78.83,114700.0,56.1701,56.2127,56.0847,56.0918,114700.0
2014-12-23 10:20:00,78.83,78.84,78.7,78.8,108500.0,56.0918,56.0989,55.9993,56.0704,108500.0
2014-12-23 10:30:00,78.8,78.8,78.65,78.7,99900.0,56.0704,56.0704,55.9637,55.9993,99900.0
2014-12-23 10:40:00,78.7,78.75,78.63,78.75,123700.0,55.9993,56.0349,55.9495,56.0349,123700.0
2014-12-23 10:50:00,78.75,78.83,78.71,78.77,304800.0,56.0349,56.0918,56.0064,56.0491,304800.0
2014-12-23 11:00:00,78.77,78.77,78.61,78.63,143100.0,56.0491,56.0491,55.9352,55.9495,143100.0
2014-12-23 11:10:00,78.63,78.69,78.62,78.68,162400.0,55.9495,55.9922,55.9424,55.9851,162400.0
2014-12-23 11:20:00,78.68,78.69,78.57,78.58,191900.0,55.9851,55.9922,55.9068,55.9139,191900.0
2014-12-23 11:30:00,78.58,78.65,78.52,78.54,160600.0,55.9139,55.9637,55.8712,55.8854,160600.0
2014-12-23 11:40:00,78.55,78.57,78.51,78.55,56000.0,55.8925,55.9068,55.8641,55.8925,56000.0
2014-12-23 11:50:00,78.55,78.59,78.54,78.58,49800.0,55.8925,55.921,55.8854,55.9139,49800.0
2014-12-23 12:00:00,78.58,78.58,78.5,78.54,76500.0,55.9139,55.9139,55.857,55.8854,76500.0
2014-12-23 12:10:00,78.55,78.57,78.53,78.57,28200.0,55.8925,55.9068,55.8783,55.9068,28200.0
2014-12-23 12:20:00,78.57,78.6,78.51,78.59,107000.0,55.9068,55.9281,55.8641,55.921,107000.0
2014-12-23 12:30:00,78.59,78.62,78.58,78.6,68000.0,55.921,55.9424,55.9139,55.9281,68000.0
2014-12-23 12:40:00,78.6,78.64,78.57,78.63,87300.0,55.9281,55.9566,55.9068,55.9495,87300.0
2014-12-23 12:50:00,78.64,78.68,78.62,78.65,118400.0,55.9566,55.9851,55.9424,55.9637,118400.0
2014-12-23 13:00:00,78.66,78.67,78.6,78.65,40700.0,55.9708,55.9779,55.9281,55.9637,40700.0
2014-12-23 13:10:00,78.65,78.68,78.6,78.6,41100.0,55.9637,55.9851,55.9281,55.9281,41100.0
2014-12-23 13:20:00,78.6,78.63,78.58,78.61,68600.0,55.9281,55.9495,55.9139,55.9352,68600.0
2014-12-23 13:30:00,78.61,78.66,78.61,78.65,48800.0,55.9352,55.9708,55.9352,55.9637,48800.0
2014-12-23 13:40:00,78.65,78.69,78.65,78.65,28900.0,55.9637,55.9922,55.9637,55.9637,28900.0
2014-12-23 13:50:00,78.65,78.66,78.58,78.61,77400.0,55.9637,55.9708,55.9139,55.9352,77400.0
2014-12-23 14:00:00,78.62,78.63,78.55,78.55,147500.0,55.9424,55.9495,55.8925,55.8925,147500.0
2014-12-23 14:10:00,78.55,78.61,78.55,78.57,110300.0,55.8925,55.9352,55.8925,55.9068,110300.0
2014-12-23 14:20:00,78.57,78.62,78.57,78.6,44500.0,55.9068,55.9424,55.9068,55.9281,44500.0
2014-12-23 14:30:00,78.61,78.63,78.57,78.58,61900.0,55.9352,55.9495,55.9068,55.9139,61900.0
2014-12-23 14:40:00,78.58,78.58,78.53,78.55,88200.0,55.9139,55.9139,55.8783,55.8925,88200.0
2014-12-23 14:50:00,78.55,78.55,78.48,78.48,78300.0,55.8925,55.8925,55.8427,55.8427,78300.0
2014-12-23 15:00:00,78.47,78.53,78.45,78.46,119700.0,55.8356,55.8783,55.8214,55.8285,119700.0
2014-12-23 15:10:00,78.47,78.53,78.47,78.52,107100.0,55.8356,55.8783,55.8356,55.8712,107100.0
2014-12-23 15:20:00,78.52,78.55,78.45,78.53,246000.0,55.8712,55.8925,55.8214,55.8783,246000.0
2014-12-23 15:30:00,78.53,78.57,78.49,78.55,204400.0,55.8783,55.9068,55.8499,55.8925,204400.0
2014-12-23 15:40:00,78.56,78.58,78.53,78.58,292500.0,55.8997,55.9139,55.8783,55.9139,292500.0
2014-12-23 15:50:00,78.58,78.69,78.57,78.63,1877200.0,55.9139,55.9922,55.9068,55.9495,1877200.0
2014-12-24 09:30:00,77.97,78.26,77.76,77.94,185000.0,56.0602,56.2687,55.9092,56.0386,185000.0
2014-12-24 09:40:00,77.93,78.01,77.84,78.0,88400.0,56.0314,56.0889,55.9667,56.0818,88400.0
2014-12-24 09:50:00,78.01,78.08,77.89,77.97,59100.0,56.0889,56.1393,56.0027,56.0602,59100.0
2014-12-24 10:00:00,77.97,77.99,77.74,77.77,35100.0,56.0602,56.0746,55.8948,55.9164,35100.0
2014-12-24 10:10:00,77.78,77.79,77.7,77.78,95300.0,55.9236,55.9308,55.8661,55.9236,95300.0
2014-12-24 10:20:00,77.77,77.83,77.76,77.82,24300.0,55.9164,55.9595,55.9092,55.9523,24300.0
2014-12-24 10:30:00,77.81,77.83,77.73,77.73,23600.0,55.9451,55.9595,55.8876,55.8876,23600.0
2014-12-24 10:40:00,77.73,77.8,77.7,77.76,151600.0,55.8876,55.938,55.8661,55.9092,151600.0
2014-12-24 10:50:00,77.76,77.76,77.6,77.6,43200.0,55.9092,55.9092,55.7942,55.7942,43200.0
2014-12-24 11:00:00,77.61,77.61,77.52,77.58,64600.0,55.8013,55.8013,55.7366,55.7798,64600.0
2014-12-24 11:10:00,77.57,77.58,77.49,77.5,27900.0,55.7726,55.7798,55.7151,55.7223,27900.0
2014-12-24 11:20:00,77.5,77.59,77.43,77.58,43700.0,55.7223,55.787,55.6719,55.7798,43700.0
2014-12-24 11:30:00,77.58,77.6,77.5,77.52,52000.0,55.7798,55.7942,55.7223,55.7366,52000.0
2014-12-24 11:40:00,77.53,77.65,77.53,77.65,24100.0,55.7438,55.8301,55.7438,55.8301,24100.0
2014-12-24 11:50:00,77.64,77.64,77.55,77.56,11100.0,55.8229,55.8229,55.7582,55.7654,11100.0
2014-12-24 12:00:00,77.56,77.58,77.5,77.5,24600.0,55.7654,55.7798,55.7223,55.7223,24600.0
2014-12-24 12:10:00,77.5,77.61,77.5,77.54,22400.0,55.7223,55.8013,55.7223,55.751,22400.0
2014-12-24 12:20:00,77.52,77.53,77.45,77.5,42300.0,55.7366,55.7438,55.6863,55.7223,42300.0
2014-12-24 12:30:00,77.49,77.53,77.47,77.5,59200.0,55.7151,55.7438,55.7007,55.7223,59200.0
2014-12-24 12:40:00,77.5,77.6,77.5,77.59,439300.0,55.7223,55.7942,55.7223,55.787,439300.0
2014-12-24 12:50:00,77.59,77.63,77.48,77.5,575400.0,55.787,55.8157,55.7079,55.7223,575400.0
2014-12-26 09:30:00,77.65,77.95,77.65,77.95,145300.0,55.8301,56.0458,55.8301,56.0458,145300.0
2014-12-26 09:40:00,77.97,77.97,77.81,77.9,103200.0,56.0602,56.0602,55.9451,56.0099,103200.0
2014-12-26 09:50:00,77.91,77.94,77.81,77.82,76300.0,56.017,56.0386,55.9451,55.9523,76300.0
2014-12-26 10:00:00,77.83,77.93,77.78,77.88,66800.0,55.9595,56.0314,55.9236,55.9955,66800.0
2014-12-26 10:10:00,77.88,77.89,77.75,77.77,61700.0,55.9955,56.0027,55.902,55.9164,61700.0
2014-12-26 10:20:00,77.76,77.78,77.68,77.71,52500.0,55.9092,55.9236,55.8517,55.8732,52500.0
2014-12-26 10:30:00,77.7,77.77,77.65,77.75,50800.0,55.8661,55.9164,55.8301,55.902,50800.0
2014-12-26 10:40:00,77.76,77.81,77.71,77.74,41600.0,55.9092,55.9451,55.8732,55.8948,41600.0
2014-12-26 10:50:00,77.73,77.79,77.71,77.75,32900.0,55.8876,55.9308,55.8732,55.902,32900.0
2014-12-26 11:00:00,77.75,77.77,77.69,77.71,31100.0,55.902,55.9164,55.8589,55.8732,31100.0
2014-12-26 11:10:00,77.7,77.71,77.65,77.65,48900.0,55.8661,55.8732,55.8301,55.8301,48900.0
2014-12-26 11:20:00,77.64,77.71,77.63,77.7,36000.0,55.8229,55.8732,55.8157,55.8661,36000.0
2014-12-26 11:30:00,77.69,77.78,77.69,77.76,45700.0,55.8589,55.9236,55.8589,55.9092,45700.0
2014-12-26 11:40:00,77.76,77.76,77.73,77.74,42100.0,55.9092,55.9092,55.8876,55.8948,42100.0
2014-12-26 11:50:00,77.74,77.82,77.73,77.78,62900.0,55.8948,55.9523,55.8876,55.9236,62900.0
2014-12-26 12:00:00,77.78,77.91,77.78,77.87,34000.0,55.9236,56.017,55.9236,55.9883,34000.0
2014-12-26 12:10:00,77.88,77.9,77.82,77.84,84500.0,55.9955,56.0099,55.9523,55.9667,84500.0
2014-12-26 12:20:00,77.85,77.9,77.84,77.87,36600.0,55.9739,56.0099,55.9667,55.9883,36600.0
2014-12-26 12:30:00,77.87,77.91,77.81,77.82,58700.0,55.9883,56.017,55.9451,55.9523,58700.0
2014-12-26 12:40:00,77.82,77.86,77.82,77.85,24900.0,55.9523,55.9811,55.9523,55.9739,24900.0
2014-12-26 12:50:00,77.85,77.85,77.81,77.83,27800.0,55.9739,55.9739,55.9451,55.9595,27800.0
2014-12-26 13:00:00,77.83,77.85,77.8,77.84,49600.0,55.9595,55.9739,55.938,55.9667,49600.0
2014-12-26 13:10:00,77.84,77.86,77.82,77.86,45700.0,55.9667,55.9811,55.9523,55.9811,45700.0
2014-12-26 13:20:00,77.86,77.86,77.83,77.83,31600.0,55.9811,55.9811,55.9595,55.9595,31600.0
2014-12-26 13:30:00,77.84,77.85,77.81,77.81,60000.0,55.9667,55.9739,55.9451,55.9451,60000.0
2014-12-26 13:40:00,77.81,77.83,77.8,77.82,46900.0,55.9451,55.9595,55.938,55.9523,46900.0
2014-12-26 13:50:00,77.83,77.87,77.83,77.85,24200.0,55.9595,55.9883,55.9595,55.9739,24200.0
2014-12-26 14:00:00,77.86,77.88,77.84,77.88,32300.0,55.9811,55.9955,55.9667,55.9955,32300.0
2014-12-26 14:10:00,77.87,77.89,77.86,77.88,29000.0,55.9883,56.0027,55.9811,55.9955,29000.0
2014-12-26 14:20:00,77.88,77.89,77.87,77.88,28600.0,55.9955,56.0027,55.9883,55.9955,28600.0
2014-12-26 14:30:00,77.89,77.9,77.86,77.86,52100.0,56.0027,56.0099,55.9811,55.9811,52100.0
2014-12-26 14:40:00,77.87,77.89,77.85,77.88,105900.0,55.9883,56.0027,55.9739,55.9955,105900.0
2014-12-26 14:50:00,77.88,77.91,77.87,77.89,102400.0,55.9955,56.017,55.9883,56.0027,102400.0
2014-12-26 15:00:00,77.9,77.91,77.83,77.84,76800.0,56.0099,56.017,55.9595,55.9667,76800.0
2014-12-26 15:10:00,77.83,77.88,77.83,77.87,35000.0,55.9595,55.9955,55.9595,55.9883,35000.0
2014-12-26 15:20:00,77.87,77.88,77.83,77.83,21100.0,55.9883,55.9955,55.9595,55.9595,21100.0
2014-12-26 15:30:00,77.83,77.84,77.78,77.8,38300.0,55.9595,55.9667,55.9236,55.938,38300.0
2014-12-26 15:40:00,77.8,77.83,77.76,77.79,134700.0,55.938,55.9595,55.9092,55.9308,134700.0
2014-12-26 15:50:00,77.79,77.8,77.71,77.77,419000.0,55.9308,55.938,55.8732,55.9164,419000.0
2014-12-29 09:30:00,77.7,78.14,77.48,78.11,132000.0,55.8661,56.1824,55.7079,56.1608,132000.0
2014-12-29 09:40:00,78.07,78.22,77.98,78.16,281200.0,56.1321,56.2399,56.0674,56.1968,281200.0
2014-12-29 09:50:00,78.17,78.24,78.09,78.23,58000.0,56.204,56.2543,56.1465,56.2471,58000.0
2014-12-29 10:00:00,78.23,78.33,78.19,78.3,79000.0,56.2471,56.319,56.2184,56.2975,79000.0
2014-12-29 10:10:00,78.29,78.38,78.28,78.34,135900.0,56.2903,56.355,56.2831,56.3262,135900.0
2014-12-29 10:20:00,78.34,78.42,78.34,78.41,92200.0,56.3262,56.3837,56.3262,56.3765,92200.0
2014-12-29 10:30:00,78.41,78.44,78.37,78.38,73800.0,56.3765,56.3981,56.3478,56.355,73800.0
2014-12-29 10:40:00,78.37,78.41,78.34,78.35,60800.0,56.3478,56.3765,56.3262,56.3334,60800.0
2014-12-29 10:50:00,78.35,78.35,78.28,78.3,189900.0,56.3334,56.3334,56.2831,56.2975,189900.0
2014-12-29 11:00:00,78.3,78.3,78.17,78.17,91200.0,56.2975,56.2975,56.204,56.204,91200.0
2014-12-29 11:10:00,78.17,78.18,78.06,78.13,77400.0,56.204,56.2112,56.1249,56.1752,77400.0
2014-12-29 11:20:00,78.14,78.16,78.1,78.1,52600.0,56.1824,56.1968,56.1537,56.1537,52600.0
2014-12-29 11:30:00,78.1,78.13,78.04,78.04,123900.0,56.1537,56.1752,56.1105,56.1105,123900.0
2014-12-29 11:40:00,78.04,78.08,78.02,78.05,54400.0,56.1105,56.1393,56.0961,56.1177,54400.0
2014-12-29 11:50:00,78.05,78.07,78.01,78.02,28000.0,56.1177,56.1321,56.0889,56.0961,28000.0
2014-12-29 12:00:00,78.01,78.03,78.01,78.01,62000.0,56.0889,56.1033,56.0889,56.0889,62000.0
2014-12-29 12:10:00,78.01,78.02,77.99,78.0,33100.0,56.0889,56.0961,56.0746,56.0818,33100.0
2014-12-29 12:20:00,78.0,78.02,77.98,77.98,30200.0,56.0818,56.0961,56.0674,56.0674,30200.0
2014-12-29 12:30:00,77.98,78.0,77.96,77.97,68900.0,56.0674,56.0818,56.053,56.0602,68900.0
2014-12-29 12:40:00,77.96,77.97,77.94,77.97,40700.0,56.053,56.0602,56.0386,56.0602,40700.0
2014-12-29 12:50:00,77.96,77.97,77.9,77.91,37000.0,56.053,56.0602,56.0099,56.017,37000.0
2014-12-29 13:00:00,77.91,77.91,77.87,77.9,74100.0,56.017,56.017,55.9883,56.0099,74100.0
2014-12-29 13:10:00,77.91,77.99,77.89,77.98,34100.0,56.017,56.0746,56.0027,56.0674,34100.0
2014-12-29 13:20:00,77.98,78.01,77.97,77.98,32200.0,56.0674,56.0889,56.0602,56.0674,32200.0
2014-12-29 13:30:00,77.99,78.01,77.98,78.01,27600.0,56.0746,56.0889,56.0674,56.0889,27600.0
2014-12-29 13:40:00,78.0,78.04,77.99,78.02,23600.0,56.0818,56.1105,56.0746,56.0961,23600.0
2014-12-29 13:50:00,78.03,78.1,78.02,78.1,69300.0,56.1033,56.1537,56.0961,56.1537,69300.0
2014-12-29 14:00:00,78.09,78.16,78.08,78.16,44400.0,56.1465,56.1968,56.1393,56.1968,44400.0
2014-12-29 14:10:00,78.15,78.16,78.12,78.12,49900.0,56.1896,56.1968,56.168,56.168,49900.0
2014-12-29 14:20:00,78.13,78.13,78.1,78.13,59400.0,56.1752,56.1752,56.1537,56.1752,59400.0
2014-12-29 14:30:00,78.13,78.14,78.05,78.06,35900.0,56.1752,56.1824,56.1177,56.1249,35900.0
2014-12-29 14:40:00,78.07,78.07,78.03,78.03,37600.0,56.1321,56.1321,56.1033,56.1033,37600.0
2014-12-29 14:50:00,78.03,78.04,78.0,78.0,28700.0,56.1033,56.1105,56.0818,56.0818,28700.0
2014-12-29 15:00:00,78.01,78.02,77.99,78.02,100300.0,56.0889,56.0961,56.0746,56.0961,100300.0
2014-12-29 15:10:00,78.02,78.02,77.96,77.97,97800.0,56.0961,56.0961,56.053,56.0602,97800.0
2014-12-29 15:20:00,77.97,77.97,77.93,77.93,28300.0,56.0602,56.0602,56.0314,56.0314,28300.0
2014-12-29 15:30:00,77.93,77.95,77.92,77.95,91900.0,56.0314,56.0458,56.0242,56.0458,91900.0
2014-12-29 15:40:00,77.95,78.1,77.94,78.07,254000.0,56.0458,56.1537,56.0386,56.1321,254000.0
2014-12-29 15:50:00,78.07,78.13,78.06,78.1,617700.0,56.1321,56.1752,56.1249,56.1537,617700.0
2014-12-30 09:30:00,77.89,78.32,77.89,78.17,245200.0,56.0027,56.3118,56.0027,56.204,245200.0
2014-12-30 09:40:00,78.17,78.17,78.06,78.06,103400.0,56.204,56.204,56.1249,56.1249,103400.0
2014-12-30 09:50:00,78.06,78.12,78.01,78.04,100500.0,56.1249,56.168,56.0889,56.1105,100500.0
2014-12-30 10:00:00,78.04,78.19,78.04,78.15,115800.0,56.1105,56.2184,56.1105,56.1896,115800.0
2014-12-30 10:10:00,78.15,78.24,78.12,78.21,88900.0,56.1896,56.2543,56.168,56.2327,88900.0
2014-12-30 10:20:00,78.21,78.26,78.18,78.22,119400.0,56.2327,56.2687,56.2112,56.2399,119400.0
2014-12-30 10:30:00,78.23,78.23,78.16,78.16,120500.0,56.2471,56.2471,56.1968,56.1968,120500.0
2014-12-30 10:40:00,78.16,78.19,78.13,78.18,80000.0,56.1968,56.2184,56.1752,56.2112,80000.0
2014-12-30 10:50:00,78.18,78.23,78.15,78.22,63600.0,56.2112,56.2471,56.1896,56.2399,63600.0
2014-12-30 11:00:00,78.22,78.26,78.22,78.26,111000.0,56.2399,56.2687,56.2399,56.2687,111000.0
2014-12-30 11:10:00,78.25,78.29,78.22,78.28,86200.0,56.2615,56.2903,56.2399,56.2831,86200.0
2014-12-30 11:20:00,78.28,78.32,78.27,78.29,36200.0,56.2831,56.3118,56.2759,56.2903,36200.0
2014-12-30 11:30:00,78.29,78.29,78.25,78.29,17600.0,56.2903,56.2903,56.2615,56.2903,17600.0
2014-12-30 11:40:00,78.28,78.3,78.27,78.29,85700.0,56.2831,56.2975,56.2759,56.2903,85700.0
2014-12-30 11:50:00,78.3,78.33,78.29,78.33,56300.0,56.2975,56.319,56.2903,56.319,56300.0
2014-12-30 12:00:00,78.33,78.39,78.32,78.37,100600.0,56.319,56.3622,56.3118,56.3478,100600.0
2014-12-30 12:10:00,78.36,78.41,78.35,78.35,35800.0,56.3406,56.3765,56.3334,56.3334,35800.0
2014-12-30 12:20:00,78.36,78.36,78.33,78.35,30200.0,56.3406,56.3406,56.319,56.3334,30200.0
2014-12-30 12:30:00,78.35,78.36,78.25,78.26,67900.0,56.3334,56.3406,56.2615,56.2687,67900.0
2014-12-30 12:40:00,78.26,78.26,78.2,78.23,38500.0,56.2687,56.2687,56.2256,56.2471,38500.0
2014-12-30 12:50:00,78.23,78.24,78.19,78.19,108300.0,56.2471,56.2543,56.2184,56.2184,108300.0
2014-12-30 13:00:00,78.19,78.2,78.08,78.14,74500.0,56.2184,56.2256,56.1393,56.1824,74500.0
2014-12-30 13:10:00,78.14,78.15,78.07,78.07,44900.0,56.1824,56.1896,56.1321,56.1321,44900.0
2014-12-30 13:20:00,78.07,78.08,77.99,78.02,73500.0,56.1321,56.1393,56.0746,56.0961,73500.0
2014-12-30 13:30:00,78.01,78.03,77.99,77.99,102200.0,56.0889,56.1033,56.0746,56.0746,102200.0
2014-12-30 13:40:00,77.99,77.99,77.88,77.95,136600.0,56.0746,56.0746,55.9955,56.0458,136600.0
2014-12-30 13:50:00,77.95,77.96,77.87,77.87,74000.0,56.0458,56.053,55.9883,55.9883,74000.0
2014-12-30 14:00:00,77.87,77.88,77.83,77.83,50600.0,55.9883,55.9955,55.9595,55.9595,50600.0
2014-12-30 14:10:00,77.83,77.89,77.83,77.86,56800.0,55.9595,56.0027,55.9595,55.9811,56800.0
2014-12-30 14:20:00,77.87,77.89,77.84,77.87,36300.0,55.9883,56.0027,55.9667,55.9883,36300.0
2014-12-30 14:30:00,77.87,77.99,77.87,77.99,66700.0,55.9883,56.0746,55.9883,56.0746,66700.0
2014-12-30 14:40:00,77.99,78.06,77.98,78.05,82200.0,56.0746,56.1249,56.0674,56.1177,82200.0
2014-12-30 14:50:00,78.05,78.06,77.99,78.01,131500.0,56.1177,56.1249,56.0746,56.0889,131500.0
2014-12-30 15:00:00,78.01,78.1,78.0,78.09,252400.0,56.0889,56.1537,56.0818,56.1465,252400.0
2014-12-30 15:10:00,78.09,78.11,78.03,78.04,241400.0,56.1465,56.1608,56.1033,56.1105,241400.0
2014-12-30 15:20:00,78.04,78.09,78.04,78.09,88900.0,56.1105,56.1465,56.1105,56.1465,88900.0
2014-12-30 15:30:00,78.09,78.12,78.06,78.12,201900.0,56.1465,56.168,56.1249,56.168,201900.0
2014-12-30 15:40:00,78.12,78.12,77.97,77.97,281100.0,56.168,56.168,56.0602,56.0602,281100.0
2014-12-30 15:50:00,77.97,78.12,77.9,78.04,1992000.0,56.0602,56.168,56.0099,56.1105,1992000.0
2014-12-31 09:30:00,78.26,78.51,78.16,78.51,145200.0,56.2687,56.4484,56.1968,56.4484,145200.0
2014-12-31 09:40:00,78.51,78.62,78.3,78.3,146700.0,56.4484,56.5275,56.2975,56.2975,146700.0
2014-12-31 09:50:00,78.3,78.38,78.26,78.32,188000.0,56.2975,56.355,56.2687,56.3118,188000.0
2014-12-31 10:00:00,78.32,78.4,78.28,78.33,226500.0,56.3118,56.3694,56.2831,56.319,226500.0
2014-12-31 10:10:00,78.32,78.32,78.2,78.2,120400.0,56.3118,56.3118,56.2256,56.2256,120400.0
2014-12-31 10:20:00,78.2,78.26,78.07,78.09,138800.0,56.2256,56.2687,56.1321,56.1465,138800.0
2014-12-31 10:30:00,78.1,78.2,78.1,78.15,86600.0,56.1537,56.2256,56.1537,56.1896,86600.0
2014-12-31 10:40:00,78.16,78.2,78.15,78.17,38800.0,56.1968,56.2256,56.1896,56.204,38800.0
2014-12-31 10:50:00,78.17,78.23,78.16,78.22,38500.0,56.204,56.2471,56.1968,56.2399,38500.0
2014-12-31 11:00:00,78.22,78.23,78.14,78.16,98800.0,56.2399,56.2471,56.1824,56.1968,98800.0
2014-12-31 11:10:00,78.15,78.16,78.13,78.13,33800.0,56.1896,56.1968,56.1752,56.1752,33800.0
2014-12-31 11:20:00,78.13,78.2,78.09,78.09,50500.0,56.1752,56.2256,56.1465,56.1465,50500.0
2014-12-31 11:30:00,78.09,78.1,78.07,78.09,76600.0,56.1465,56.1537,56.1321,56.1465,76600.0
2014-12-31 11:40:00,78.09,78.13,78.07,78.11,62700.0,56.1465,56.1752,56.1321,56.1608,62700.0
2014-12-31 11:50:00,78.11,78.12,78.08,78.1,75500.0,56.1608,56.168,56.1393,56.1537,75500.0
2014-12-31 12:00:00,78.11,78.11,78.03,78.08,105400.0,56.1608,56.1608,56.1033,56.1393,105400.0
2014-12-31 12:10:00,78.06,78.12,78.06,78.11,33600.0,56.1249,56.168,56.1249,56.1608,33600.0
2014-12-31 12:20:00,78.11,78.12,77.94,78.04,104000.0,56.1608,56.168,56.0386,56.1105,104000.0
2014-12-31 12:30:00,78.03,78.07,77.95,77.95,89000.0,56.1033,56.1321,56.0458,56.0458,89000.0
2014-12-31 12:40:00,77.95,78.0,77.94,77.97,62400.0,56.0458,56.0818,56.0386,56.0602,62400.0
2014-12-31 12:50:00,77.97,77.97,77.89,77.9,50500.0,56.0602,56.0602,56.0027,56.0099,50500.0
2014-12-31 13:00:00,77.9,77.96,77.84,77.84,113500.0,56.0099,56.053,55.9667,55.9667,113500.0
2014-12-31 13:10:00,77.84,77.85,77.69,77.69,264200.0,55.9667,55.9739,55.8589,55.8589,264200.0
2014-12-31 13:20:00,77.69,77.7,77.59,77.65,145100.0,55.8589,55.8661,55.787,55.8301,145100.0
2014-12-31 13:30:00,77.65,77.66,77.62,77.62,125800.0,55.8301,55.8373,55.8085,55.8085,125800.0
2014-12-31 13:40:00,77.62,77.67,77.62,77.65,237900.0,55.8085,55.8445,55.8085,55.8301,237900.0
2014-12-31 13:50:00,77.64,77.64,77.44,77.52,144100.0,55.8229,55.8229,55.6791,55.7366,144100.0
2014-12-31 14:00:00,77.52,77.53,77.46,77.46,60900.0,55.7366,55.7438,55.6935,55.6935,60900.0
2014-12-31 14:10:00,77.46,77.51,77.41,77.44,143900.0,55.6935,55.7294,55.6575,55.6791,143900.0
2014-12-31 14:20:00,77.43,77.43,77.35,77.39,82300.0,55.6719,55.6719,55.6144,55.6432,82300.0
2014-12-31 14:30:00,77.39,77.42,77.33,77.33,282300.0,55.6432,55.6647,55.6,55.6,282300.0
2014-12-31 14:40:00,77.33,77.34,77.25,77.25,172000.0,55.6,55.6072,55.5425,55.5425,172000.0
2014-12-31 14:50:00,77.26,77.34,77.25,77.29,76600.0,55.5497,55.6072,55.5425,55.5713,76600.0
2014-12-31 15:00:00,77.29,77.3,77.23,77.24,141600.0,55.5713,55.5785,55.5281,55.5353,141600.0
2014-12-31 15:10:00,77.23,77.35,77.22,77.35,153700.0,55.5281,55.6144,55.5209,55.6144,153700.0
2014-12-31 15:20:00,77.34,77.38,77.28,77.3,128500.0,55.6072,55.636,55.5641,55.5785,128500.0
2014-12-31 15:30:00,77.29,77.33,77.16,77.16,182000.0,55.5713,55.6,55.4778,55.4778,182000.0
2014-12-31 15:40:00,77.15,77.16,76.79,76.8,517600.0,55.4706,55.4778,55.2118,55.219,517600.0
2014-12-31 15:50:00,76.81,76.95,76.76,76.83,2392500.0,55.2261,55.3268,55.1902,55.2405,2392500.0
2015-01-02 09:30:00,77.47,77.47,77.11,77.19,496500.0,55.7007,55.7007,55.4418,55.4994,496500.0
2015-01-02 09:40:00,77.19,77.35,77.08,77.22,314900.0,55.4994,55.6144,55.4203,55.5209,314900.0
2015-01-02 09:50:00,77.19,77.28,77.16,77.25,176400.0,55.4994,55.5641,55.4778,55.5425,176400.0
2015-01-02 10:00:00,77.25,77.46,77.19,77.25,227100.0,55.5425,55.6935,55.4994,55.5425,227100.0
2015-01-02 10:10:00,77.26,77.55,77.26,77.43,170900.0,55.5497,55.7582,55.5497,55.6719,170900.0
2015-01-02 10:20:00,77.42,77.62,77.41,77.6,189300.0,55.6647,55.8085,55.6575,55.7942,189300.0
2015-01-02 10:30:00,77.59,77.59,77.38,77.38,266100.0,55.787,55.787,55.636,55.636,266100.0
2015-01-02 10:40:00,77.39,77.43,77.28,77.37,180200.0,55.6432,55.6719,55.5641,55.6288,180200.0
2015-01-02 10:50:00,77.36,77.57,77.31,77.56,186500.0,55.6216,55.7726,55.5856,55.7654,186500.0
2015-01-02 11:00:00,77.56,77.57,77.36,77.49,337200.0,55.7654,55.7726,55.6216,55.7151,337200.0
2015-01-02 11:10:00,77.48,77.58,77.34,77.54,292500.0,55.7079,55.7798,55.6072,55.751,292500.0
2015-01-02 11:20:00,77.52,77.58,77.4,77.44,291200.0,55.7366,55.7798,55.6504,55.6791,291200.0
2015-01-02 11:30:00,77.45,77.51,77.37,77.4,133000.0,55.6863,55.7294,55.6288,55.6504,133000.0
2015-01-02 11:40:00,77.4,77.53,77.39,77.5,164400.0,55.6504,55.7438,55.6432,55.7223,164400.0
2015-01-02 11:50:00,77.5,77.5,77.4,77.48,81700.0,55.7223,55.7223,55.6504,55.7079,81700.0
2015-01-02 12:00:00,77.48,77.53,77.42,77.52,120300.0,55.7079,55.7438,55.6647,55.7366,120300.0
2015-01-02 12:10:00,77.52,77.57,77.48,77.57,89300.0,55.7366,55.7726,55.7079,55.7726,89300.0
2015-01-02 12:20:00,77.58,77.64,77.52,77.64,63000.0,55.7798,55.8229,55.7366,55.8229,63000.0
2015-01-02 12:30:00,77.64,77.79,77.63,77.74,111300.0,55.8229,55.9308,55.8157,55.8948,111300.0
2015-01-02 12:40:00,77.74,77.74,77.63,77.64,138900.0,55.8948,55.8948,55.8157,55.8229,138900.0
2015-01-02 12:50:00,77.64,77.76,77.59,77.67,94500.0,55.8229,55.9092,55.787,55.8445,94500.0
2015-01-02 13:00:00,77.67,77.81,77.67,77.76,116400.0,55.8445,55.9451,55.8445,55.9092,116400.0
2015-01-02 13:10:00,77.76,77.77,77.7,77.71,191200.0,55.9092,55.9164,55.8661,55.8732,191200.0
2015-01-02 13:20:00,77.7,77.74,77.6,77.6,213200.0,55.8661,55.8948,55.7942,55.7942,213200.0
2015-01-02 13:30:00,77.6,77.6,77.5,77.58,273000.0,55.7942,55.7942,55.7223,55.7798,273000.0
2015-01-02 13:40:00,77.58,77.64,77.54,77.62,119100.0,55.7798,55.8229,55.751,55.8085,119100.0
2015-01-02 13:50:00,77.62,77.74,77.59,77.69,198300.0,55.8085,55.8948,55.787,55.8589,198300.0
2015-01-02 14:00:00,77.69,77.78,77.67,77.76,197200.0,55.8589,55.9236,55.8445,55.9092,197200.0
2015-01-02 14:10:00,77.76,77.79,77.71,77.71,182100.0,55.9092,55.9308,55.8732,55.8732,182100.0
2015-01-02 14:20:00,77.71,77.79,77.69,77.71,106400.0,55.8732,55.9308,55.8589,55.8732,106400.0
2015-01-02 14:30:00,77.71,77.75,77.7,77.75,114700.0,55.8732,55.902,55.8661,55.902,114700.0
2015-01-02 14:40:00,77.74,77.76,77.65,77.7,136300.0,55.8948,55.9092,55.8301,55.8661,136300.0
2015-01-02 14:50:00,77.7,77.75,77.66,77.7,256300.0,55.8661,55.902,55.8373,55.8661,256300.0
2015-01-02 15:00:00,77.7,77.75,77.68,77.69,189200.0,55.8661,55.902,55.8517,55.8589,189200.0
2015-01-02 15:10:00,77.69,77.69,77.58,77.66,175000.0,55.8589,55.8589,55.7798,55.8373,175000.0
2015-01-02 15:20:00,77.66,77.79,77.65,77.77,337000.0,55.8373,55.9308,55.8301,55.9164,337000.0
2015-01-02 15:30:00,77.78,77.83,77.74,77.76,384800.0,55.9236,55.9595,55.8948,55.9092,384800.0
2015-01-02 15:40:00,77.76,77.94,77.76,77.92,533100.0,55.9092,56.0386,55.9092,56.0242,533100.0
2015-01-02 15:50:00,77.91,77.92,77.82,77.85,1386800.0,56.017,56.0242,55.9523,55.9739,1386800.0
2015-01-05 09:30:00,77.59,77.63,77.44,77.6,345000.0,55.787,55.8157,55.6791,55.7942,345000.0
2015-01-05 09:40:00,77.58,77.84,77.58,77.69,250100.0,55.7798,55.9667,55.7798,55.8589,250100.0
2015-01-05 09:50:00,77.68,77.72,77.6,77.65,226200.0,55.8517,55.8804,55.7942,55.8301,226200.0
2015-01-05 10:00:00,77.64,77.76,77.57,77.7,169200.0,55.8229,55.9092,55.7726,55.8661,169200.0
2015-01-05 10:10:00,77.7,77.85,77.69,77.74,189500.0,55.8661,55.9739,55.8589,55.8948,189500.0
2015-01-05 10:20:00,77.74,77.91,77.71,77.82,281700.0,55.8948,56.017,55.8732,55.9523,281700.0
2015-01-05 10:30:00,77.81,77.92,77.75,77.9,570300.0,55.9451,56.0242,55.902,56.0099,570300.0
2015-01-05 10:40:00,77.89,78.09,77.82,78.09,365300.0,56.0027,56.1465,55.9523,56.1465,365300.0
2015-01-05 10:50:00,78.08,78.17,78.04,78.12,403900.0,56.1393,56.204,56.1105,56.168,403900.0
2015-01-05 11:00:00,78.12,78.18,78.09,78.12,371100.0,56.168,56.2112,56.1465,56.168,371100.0
2015-01-05 11:10:00,78.11,78.16,77.95,77.97,162800.0,56.1608,56.1968,56.0458,56.0602,162800.0
2015-01-05 11:20:00,77.97,78.06,77.92,77.96,183100.0,56.0602,56.1249,56.0242,56.053,183100.0
2015-01-05 11:30:00,77.96,77.98,77.89,77.96,175100.0,56.053,56.0674,56.0027,56.053,175100.0
2015-01-05 11:40:00,77.94,78.05,77.94,78.04,79900.0,56.0386,56.1177,56.0386,56.1105,79900.0
2015-01-05 11:50:00,78.05,78.12,78.04,78.09,172100.0,56.1177,56.168,56.1105,56.1465,172100.0
2015-01-05 12:00:00,78.08,78.1,78.01,78.04,143800.0,56.1393,56.1537,56.0889,56.1105,143800.0
2015-01-05 12:10:00,78.04,78.06,77.97,78.02,143400.0,56.1105,56.1249,56.0602,56.0961,143400.0
2015-01-05 12:20:00,78.02,78.13,78.0,78.02,142800.0,56.0961,56.1752,56.0818,56.0961,142800.0
2015-01-05 12:30:00,78.02,78.1,77.98,78.07,120900.0,56.0961,56.1537,56.0674,56.1321,120900.0
2015-01-05 12:40:00,78.07,78.07,77.93,77.93,74600.0,56.1321,56.1321,56.0314,56.0314,74600.0
2015-01-05 12:50:00,77.93,78.04,77.91,78.01,119000.0,56.0314,56.1105,56.017,56.0889,119000.0
2015-01-05 13:00:00,78.0,78.1,77.94,78.04,69800.0,56.0818,56.1537,56.0386,56.1105,69800.0
2015-01-05 13:10:00,78.03,78.09,77.96,78.03,176200.0,56.1033,56.1465,56.053,56.1033,176200.0
2015-01-05 13:20:00,78.04,78.07,77.94,78.05,417700.0,56.1105,56.1321,56.0386,56.1177,417700.0
2015-01-05 13:30:00,78.03,78.06,77.94,77.95,413100.0,56.1033,56.1249,56.0386,56.0458,413100.0
2015-01-05 13:40:00,77.95,78.01,77.93,77.98,247800.0,56.0458,56.0889,56.0314,56.0674,247800.0
2015-01-05 13:50:00,78.0,78.07,77.96,78.0,590800.0,56.0818,56.1321,56.053,56.0818,590800.0
2015-01-05 14:00:00,77.99,78.0,77.79,77.9,258200.0,56.0746,56.0818,55.9308,56.0099,258200.0
2015-01-05 14:10:00,77.9,78.06,77.9,77.97,139900.0,56.0099,56.1249,56.0099,56.0602,139900.0
2015-01-05 14:20:00,77.98,78.05,77.96,78.04,99700.0,56.0674,56.1177,56.053,56.1105,99700.0
2015-01-05 14:30:00,78.04,78.06,77.97,78.02,82800.0,56.1105,56.1249,56.0602,56.0961,82800.0
2015-01-05 14:40:00,78.02,78.1,77.98,78.05,194600.0,56.0961,56.1537,56.0674,56.1177,194600.0
2015-01-05 14:50:00,78.05,78.12,78.01,78.02,170200.0,56.1177,56.168,56.0889,56.0961,170200.0
2015-01-05 15:00:00,78.02,78.1,78.0,78.04,203800.0,56.0961,56.1537,56.0818,56.1105,203800.0
2015-01-05 15:10:00,78.03,78.11,78.03,78.08,195700.0,56.1033,56.1608,56.1033,56.1393,195700.0
2015-01-05 15:20:00,78.07,78.08,77.98,77.99,165700.0,56.1321,56.1393,56.0674,56.0746,165700.0
2015-01-05 15:30:00,77.99,78.04,77.97,78.03,258900.0,56.0746,56.1105,56.0602,56.1033,258900.0
2015-01-05 15:40:00,78.03,78.13,78.01,78.13,410700.0,56.1033,56.1752,56.0889,56.1752,410700.0
2015-01-05 15:50:00,78.12,78.22,78.0,78.05,2655400.0,56.168,56.2399,56.0818,56.1177,2655400.0
2015-01-06 09:30:00,78.26,78.54,78.15,78.38,233200.0,56.2687,56.47,56.1896,56.355,233200.0
2015-01-06 09:40:00,78.38,78.66,78.36,78.66,199500.0,56.355,56.5563,56.3406,56.5563,199500.0
2015-01-06 09:50:00,78.66,78.72,78.56,78.7,330300.0,56.5563,56.5994,56.4844,56.585,330300.0
2015-01-06 10:00:00,78.7,78.84,78.54,78.78,289400.0,56.585,56.6857,56.47,56.6426,289400.0
2015-01-06 10:10:00,78.79,78.93,78.72,78.77,381500.0,56.6498,56.7504,56.5994,56.6354,381500.0
2015-01-06 10:20:00,78.77,78.91,78.77,78.8,283400.0,56.6354,56.736,56.6354,56.6569,283400.0
2015-01-06 10:30:00,78.8,78.81,78.67,78.75,399000.0,56.6569,56.6641,56.5635,56.621,399000.0
2015-01-06 10:40:00,78.76,78.78,78.62,78.7,241900.0,56.6282,56.6426,56.5275,56.585,241900.0
2015-01-06 10:50:00,78.7,78.71,78.59,78.6,229500.0,56.585,56.5922,56.506,56.5131,229500.0
2015-01-06 11:00:00,78.6,78.67,78.51,78.63,395500.0,56.5131,56.5635,56.4484,56.5347,395500.0
2015-01-06 11:10:00,78.64,78.75,78.55,78.63,329200.0,56.5419,56.621,56.4772,56.5347,329200.0
2015-01-06 11:20:00,78.62,78.8,78.6,78.75,190400.0,56.5275,56.6569,56.5131,56.621,190400.0
2015-01-06 11:30:00,78.76,78.8,78.68,78.74,164100.0,56.6282,56.6569,56.5707,56.6138,164100.0
2015-01-06 11:40:00,78.74,78.79,78.69,78.74,266200.0,56.6138,56.6498,56.5779,56.6138,266200.0
2015-01-06 11:50:00,78.74,78.77,78.58,78.58,195900.0,56.6138,56.6354,56.4988,56.4988,195900.0
2015-01-06 12:00:00,78.58,78.63,78.42,78.54,348800.0,56.4988,56.5347,56.3837,56.47,348800.0
2015-01-06 12:10:00,78.53,78.58,78.43,78.45,191400.0,56.4628,56.4988,56.3909,56.4053,191400.0
2015-01-06 12:20:00,78.45,78.56,78.4,78.46,288100.0,56.4053,56.4844,56.3694,56.4125,288100.0
2015-01-06 12:30:00,78.45,78.54,78.42,78.54,302700.0,56.4053,56.47,56.3837,56.47,302700.0
2015-01-06 12:40:00,78.54,78.61,78.44,78.54,220000.0,56.47,56.5203,56.3981,56.47,220000.0
2015-01-06 12:50:00,78.53,78.64,78.49,78.61,109700.0,56.4628,56.5419,56.4341,56.5203,109700.0
2015-01-06 13:00:00,78.62,78.63,78.49,78.53,136700.0,56.5275,56.5347,56.4341,56.4628,136700.0
2015-01-06 13:10:00,78.54,78.66,78.52,78.59,78800.0,56.47,56.5563,56.4556,56.506,78800.0
2015-01-06 13:20:00,78.59,78.68,78.54,78.58,293400.0,56.506,56.5707,56.47,56.4988,293400.0
2015-01-06 13:30:00,78.57,78.63,78.49,78.55,201700.0,56.4916,56.5347,56.4341,56.4772,201700.0
2015-01-06 13:40:00,78.54,78.64,78.47,78.64,203200.0,56.47,56.5419,56.4197,56.5419,203200.0
2015-01-06 13:50:00,78.64,78.68,78.57,78.63,98700.0,56.5419,56.5707,56.4916,56.5347,98700.0
2015-01-06 14:00:00,78.62,78.63,78.53,78.55,110900.0,56.5275,56.5347,56.4628,56.4772,110900.0
2015-01-06 14:10:00,78.55,78.6,78.53,78.57,287900.0,56.4772,56.5131,56.4628,56.4916,287900.0
2015-01-06 14:20:00,78.58,78.63,78.51,78.6,149500.0,56.4988,56.5347,56.4484,56.5131,149500.0
2015-01-06 14:30:00,78.61,78.65,78.47,78.54,318000.0,56.5203,56.5491,56.4197,56.47,318000.0
2015-01-06 14:40:00,78.54,78.66,78.5,78.58,406100.0,56.47,56.5563,56.4412,56.4988,406100.0
2015-01-06 14:50:00,78.57,78.73,78.54,78.69,219600.0,56.4916,56.6066,56.47,56.5779,219600.0
2015-01-06 15:00:00,78.68,78.72,78.62,78.66,146300.0,56.5707,56.5994,56.5275,56.5563,146300.0
2015-01-06 15:10:00,78.66,78.76,78.62,78.74,109400.0,56.5563,56.6282,56.5275,56.6138,109400.0
2015-01-06 15:20:00,78.74,78.84,78.69,78.79,136500.0,56.6138,56.6857,56.5779,56.6498,136500.0
2015-01-06 15:30:00,78.78,78.79,78.58,78.62,301800.0,56.6426,56.6498,56.4988,56.5275,301800.0
2015-01-06 15:40:00,78.62,78.75,78.56,78.67,603800.0,56.5275,56.621,56.4844,56.5635,603800.0
2015-01-06 15:50:00,78.67,78.73,78.59,78.6,914800.0,56.5635,56.6066,56.506,56.5131,914800.0
2015-01-07 09:30:00,78.65,78.96,78.49,78.9,484500.0,56.5491,56.772,56.4341,56.7288,484500.0
2015-01-07 09:40:00,78.91,79.08,78.9,79.03,229400.0,56.736,56.8583,56.7288,56.8223,229400.0
2015-01-07 09:50:00,79.04,79.15,79.03,79.12,209000.0,56.8295,56.9086,56.8223,56.887,209000.0
2015-01-07 10:00:00,79.12,79.13,78.97,78.99,284100.0,56.887,56.8942,56.7792,56.7936,284100.0
2015-01-07 10:10:00,78.98,79.16,78.94,79.15,193500.0,56.7864,56.9158,56.7576,56.9086,193500.0
2015-01-07 10:20:00,79.15,79.18,78.99,79.02,120700.0,56.9086,56.9302,56.7936,56.8151,120700.0
2015-01-07 10:30:00,79.02,79.13,78.99,79.02,188300.0,56.8151,56.8942,56.7936,56.8151,188300.0
2015-01-07 10:40:00,79.02,79.17,78.95,79.13,140400.0,56.8151,56.923,56.7648,56.8942,140400.0
2015-01-07 10:50:00,79.13,79.19,79.04,79.15,162100.0,56.8942,56.9374,56.8295,56.9086,162100.0
2015-01-07 11:00:00,79.16,79.19,79.02,79.1,367800.0,56.9158,56.9374,56.8151,56.8726,367800.0
2015-01-07 11:10:00,79.09,79.13,79.0,79.06,101100.0,56.8655,56.8942,56.8007,56.8439,101100.0
2015-01-07 11:20:00,79.06,79.11,78.99,79.1,110400.0,56.8439,56.8798,56.7936,56.8726,110400.0
2015-01-07 11:30:00,79.09,79.18,79.05,79.17,256100.0,56.8655,56.9302,56.8367,56.923,256100.0
2015-01-07 11:40:00,79.17,79.26,79.16,79.26,116800.0,56.923,56.9877,56.9158,56.9877,116800.0
2015-01-07 11:50:00,79.27,79.47,79.27,79.46,99200.0,56.9949,57.1387,56.9949,57.1315,99200.0
2015-01-07 12:00:00,79.46,79.54,79.36,79.43,162300.0,57.1315,57.189,57.0596,57.1099,162300.0
2015-01-07 12:10:00,79.43,79.6,79.38,79.55,497800.0,57.1099,57.2321,57.074,57.1962,497800.0
2015-01-07 12:20:00,79.56,79.64,79.49,79.59,175300.0,57.2034,57.2609,57.1531,57.225,175300.0
2015-01-07 12:30:00,79.58,79.63,79.51,79.6,353100.0,57.2178,57.2537,57.1674,57.2321,353100.0
2015-01-07 12:40:00,79.61,79.65,79.55,79.65,86600.0,57.2393,57.2681,57.1962,57.2681,86600.0
2015-01-07 12:50:00,79.65,79.67,79.59,79.64,125400.0,57.2681,57.2825,57.225,57.2609,125400.0
2015-01-07 13:00:00,79.64,79.71,79.58,79.59,164000.0,57.2609,57.3112,57.2178,57.225,164000.0
2015-01-07 13:10:00,79.58,79.68,79.58,79.66,134600.0,57.2178,57.2897,57.2178,57.2753,134600.0
2015-01-07 13:20:00,79.64,79.67,79.56,79.61,157400.0,57.2609,57.2825,57.2034,57.2393,157400.0
2015-01-07 13:30:00,79.62,79.75,79.61,79.67,97000.0,57.2465,57.34,57.2393,57.2825,97000.0
2015-01-07 13:40:00,79.67,79.76,79.66,79.76,73200.0,57.2825,57.3472,57.2753,57.3472,73200.0
2015-01-07 13:50:00,79.75,79.76,79.67,79.7,50600.0,57.34,57.3472,57.2825,57.304,50600.0
2015-01-07 14:00:00,79.71,79.74,79.6,79.74,159700.0,57.3112,57.3328,57.2321,57.3328,159700.0
2015-01-07 14:10:00,79.74,79.74,79.58,79.72,119400.0,57.3328,57.3328,57.2178,57.3184,119400.0
2015-01-07 14:20:00,79.72,79.78,79.67,79.72,107800.0,57.3184,57.3616,57.2825,57.3184,107800.0
2015-01-07 14:30:00,79.71,79.81,79.67,79.67,322900.0,57.3112,57.3831,57.2825,57.2825,322900.0
2015-01-07 14:40:00,79.67,79.75,79.65,79.7,151400.0,57.2825,57.34,57.2681,57.304,151400.0
2015-01-07 14:50:00,79.7,79.71,79.6,79.66,97400.0,57.304,57.3112,57.2321,57.2753,97400.0
2015-01-07 15:00:00,79.66,79.73,79.61,79.73,106800.0,57.2753,57.3256,57.2393,57.3256,106800.0
2015-01-07 15:10:00,79.73,79.73,79.62,79.67,144500.0,57.3256,57.3256,57.2465,57.2825,144500.0
2015-01-07 15:20:00,79.67,79.67,79.58,79.64,191900.0,57.2825,57.2825,57.2178,57.2609,191900.0
2015-01-07 15:30:00,79.64,79.67,79.54,79.59,519000.0,57.2609,57.2825,57.189,57.225,519000.0
2015-01-07 15:40:00,79.6,79.67,79.54,79.63,487200.0,57.2321,57.2825,57.189,57.2537,487200.0
2015-01-07 15:50:00,79.63,79.72,79.57,79.67,854800.0,57.2537,57.3184,57.2106,57.2825,854800.0
2015-01-08 09:30:00,79.84,80.07,79.84,79.85,593200.0,57.4047,57.5701,57.4047,57.4119,593200.0
2015-01-08 09:40:00,79.85,79.98,79.75,79.91,299800.0,57.4119,57.5054,57.34,57.455,299800.0
2015-01-08 09:50:00,79.91,79.94,79.8,79.81,143500.0,57.455,57.4766,57.3759,57.3831,143500.0
2015-01-08 10:00:00,79.81,79.86,79.65,79.66,611000.0,57.3831,57.4191,57.2681,57.2753,611000.0
2015-01-08 10:10:00,79.65,79.7,79.5,79.52,357300.0,57.2681,57.304,57.1602,57.1746,357300.0
2015-01-08 10:20:00,79.51,79.63,79.51,79.61,380200.0,57.1674,57.2537,57.1674,57.2393,380200.0
2015-01-08 10:30:00,79.61,79.63,79.47,79.55,235600.0,57.2393,57.2537,57.1387,57.1962,235600.0
2015-01-08 10:40:00,79.56,79.61,79.51,79.57,397800.0,57.2034,57.2393,57.1674,57.2106,397800.0
2015-01-08 10:50:00,79.57,79.63,79.52,79.63,78500.0,57.2106,57.2537,57.1746,57.2537,78500.0
2015-01-08 11:00:00,79.65,79.75,79.63,79.67,361500.0,57.2681,57.34,57.2537,57.2825,361500.0
2015-01-08 11:10:00,79.68,79.79,79.65,79.78,214000.0,57.2897,57.3688,57.2681,57.3616,214000.0
2015-01-08 11:20:00,79.78,79.78,79.71,79.78,72700.0,57.3616,57.3616,57.3112,57.3616,72700.0
2015-01-08 11:30:00,79.78,79.89,79.76,79.89,127700.0,57.3616,57.4407,57.3472,57.4407,127700.0
2015-01-08 11:40:00,79.88,79.94,79.87,79.88,45000.0,57.4335,57.4766,57.4263,57.4335,45000.0
2015-01-08 11:50:00,79.89,79.93,79.86,79.91,37900.0,57.4407,57.4694,57.4191,57.455,37900.0
2015-01-08 12:00:00,79.92,79.93,79.86,79.93,73600.0,57.4622,57.4694,57.4191,57.4694,73600.0
2015-01-08 12:10:00,79.93,79.95,79.86,79.95,74100.0,57.4694,57.4838,57.4191,57.4838,74100.0
2015-01-08 12:20:00,79.94,79.94,79.88,79.89,53700.0,57.4766,57.4766,57.4335,57.4407,53700.0
2015-01-08 12:30:00,79.89,79.99,79.89,79.98,64600.0,57.4407,57.5126,57.4407,57.5054,64600.0
2015-01-08 12:40:00,79.97,80.06,79.97,80.04,80900.0,57.4982,57.5629,57.4982,57.5485,80900.0
2015-01-08 12:50:00,80.05,80.11,80.05,80.1,57600.0,57.5557,57.5988,57.5557,57.5916,57600.0
2015-01-08 13:00:00,80.09,80.18,80.08,80.18,67900.0,57.5845,57.6492,57.5773,57.6492,67900.0
2015-01-08 13:10:00,80.18,80.18,80.11,80.14,66600.0,57.6492,57.6492,57.5988,57.6204,66600.0
2015-01-08 13:20:00,80.13,80.17,80.08,80.11,130900.0,57.6132,57.642,57.5773,57.5988,130900.0
2015-01-08 13:30:00,80.11,80.13,80.08,80.1,50000.0,57.5988,57.6132,57.5773,57.5916,50000.0
2015-01-08 13:40:00,80.1,80.16,80.1,80.14,59800.0,57.5916,57.6348,57.5916,57.6204,59800.0
2015-01-08 13:50:00,80.14,80.17,80.08,80.12,108700.0,57.6204,57.642,57.5773,57.606,108700.0
2015-01-08 14:00:00,80.13,80.15,80.06,80.14,136500.0,57.6132,57.6276,57.5629,57.6204,136500.0
2015-01-08 14:10:00,80.14,80.16,80.11,80.16,89200.0,57.6204,57.6348,57.5988,57.6348,89200.0
2015-01-08 14:20:00,80.16,80.19,80.14,80.17,62900.0,57.6348,57.6564,57.6204,57.642,62900.0
2015-01-08 14:30:00,80.17,80.24,80.15,80.23,86900.0,57.642,57.6923,57.6276,57.6851,86900.0
2015-01-08 14:40:00,80.24,80.27,80.19,80.2,108600.0,57.6923,57.7139,57.6564,57.6635,108600.0
2015-01-08 14:50:00,80.2,80.22,80.16,80.17,49400.0,57.6635,57.6779,57.6348,57.642,49400.0
2015-01-08 15:00:00,80.18,80.21,80.04,80.05,85200.0,57.6492,57.6707,57.5485,57.5557,85200.0
2015-01-08 15:10:00,80.05,80.1,80.01,80.02,138200.0,57.5557,57.5916,57.5269,57.5341,138200.0
2015-01-08 15:20:00,80.02,80.08,79.99,80.05,172500.0,57.5341,57.5773,57.5126,57.5557,172500.0
2015-01-08 15:30:00,80.04,80.04,79.93,80.0,436300.0,57.5485,57.5485,57.4694,57.5197,436300.0
2015-01-08 15:40:00,79.99,80.01,79.92,79.92,348500.0,57.5126,57.5269,57.4622,57.4622,348500.0
2015-01-08 15:50:00,79.92,80.09,79.92,80.08,1104000.0,57.4622,57.5845,57.4622,57.5773,1104000.0
2015-01-09 09:30:00,80.15,80.16,79.95,79.96,278900.0,57.6276,57.6348,57.4838,57.491,278900.0
2015-01-09 09:40:00,79.94,79.97,79.74,79.74,284600.0,57.4766,57.4982,57.3328,57.3328,284600.0
2015-01-09 09:50:00,79.73,79.87,79.71,79.76,266000.0,57.3256,57.4263,57.3112,57.3472,266000.0
2015-01-09 10:00:00,79.75,79.86,79.73,79.85,259300.0,57.34,57.4191,57.3256,57.4119,259300.0
2015-01-09 10:10:00,79.85,79.93,79.84,79.86,128400.0,57.4119,57.4694,57.4047,57.4191,128400.0
2015-01-09 10:20:00,79.86,79.89,79.78,79.85,79800.0,57.4191,57.4407,57.3616,57.4119,79800.0
2015-01-09 10:30:00,79.85,79.85,79.66,79.68,251500.0,57.4119,57.4119,57.2753,57.2897,251500.0
2015-01-09 10:40:00,79.68,79.79,79.6,79.73,326300.0,57.2897,57.3688,57.2321,57.3256,326300.0
2015-01-09 10:50:00,79.73,79.78,79.71,79.74,121000.0,57.3256,57.3616,57.3112,57.3328,121000.0
2015-01-09 11:00:00,79.74,79.79,79.7,79.76,245100.0,57.3328,57.3688,57.304,57.3472,245100.0
2015-01-09 11:10:00,79.75,79.76,79.66,79.74,147600.0,57.34,57.3472,57.2753,57.3328,147600.0
2015-01-09 11:20:00,79.73,79.79,79.65,79.79,92200.0,57.3256,57.3688,57.2681,57.3688,92200.0
2015-01-09 11:30:00,79.79,79.97,79.72,79.95,212600.0,57.3688,57.4982,57.3184,57.4838,212600.0
2015-01-09 11:40:00,79.95,80.03,79.9,80.0,43900.0,57.4838,57.5413,57.4478,57.5197,43900.0
2015-01-09 11:50:00,80.0,80.17,80.0,80.16,107400.0,57.5197,57.642,57.5197,57.6348,107400.0
2015-01-09 12:00:00,80.16,80.24,80.11,80.24,93400.0,57.6348,57.6923,57.5988,57.6923,93400.0
2015-01-09 12:10:00,80.24,80.25,80.17,80.23,113900.0,57.6923,57.6995,57.642,57.6851,113900.0
2015-01-09 12:20:00,80.22,80.25,80.18,80.25,113600.0,57.6779,57.6995,57.6492,57.6995,113600.0
2015-01-09 12:30:00,80.25,80.36,80.22,80.27,106300.0,57.6995,57.7786,57.6779,57.7139,106300.0
2015-01-09 12:40:00,80.28,80.42,80.26,80.42,43900.0,57.7211,57.8217,57.7067,57.8217,43900.0
2015-01-09 12:50:00,80.41,80.43,80.27,80.3,95800.0,57.8145,57.8289,57.7139,57.7354,95800.0
2015-01-09 13:00:00,80.3,80.34,80.27,80.3,37400.0,57.7354,57.7642,57.7139,57.7354,37400.0
2015-01-09 13:10:00,80.3,80.41,80.3,80.39,61600.0,57.7354,57.8145,57.7354,57.8002,61600.0
2015-01-09 13:20:00,80.4,80.4,80.28,80.3,45500.0,57.8073,57.8073,57.7211,57.7354,45500.0
2015-01-09 13:30:00,80.31,80.33,80.24,80.28,48600.0,57.7426,57.757,57.6923,57.7211,48600.0
2015-01-09 13:40:00,80.28,80.28,80.17,80.24,64600.0,57.7211,57.7211,57.642,57.6923,64600.0
2015-01-09 13:50:00,80.23,80.29,80.17,80.18,46000.0,57.6851,57.7283,57.642,57.6492,46000.0
2015-01-09 14:00:00,80.18,80.19,80.12,80.17,45400.0,57.6492,57.6564,57.606,57.642,45400.0
2015-01-09 14:10:00,80.17,80.19,80.09,80.17,54800.0,57.642,57.6564,57.5845,57.642,54800.0
2015-01-09 14:20:00,80.17,80.17,80.09,80.11,54500.0,57.642,57.642,57.5845,57.5988,54500.0
2015-01-09 14:30:00,80.11,80.18,80.07,80.18,98700.0,57.5988,57.6492,57.5701,57.6492,98700.0
2015-01-09 14:40:00,80.17,80.18,80.06,80.09,49400.0,57.642,57.6492,57.5629,57.5845,49400.0
2015-01-09 14:50:00,80.09,80.13,80.06,80.13,68900.0,57.5845,57.6132,57.5629,57.6132,68900.0
2015-01-09 15:00:00,80.12,80.19,80.08,80.16,97900.0,57.606,57.6564,57.5773,57.6348,97900.0
2015-01-09 15:10:00,80.15,80.23,80.15,80.2,140300.0,57.6276,57.6851,57.6276,57.6635,140300.0
2015-01-09 15:20:00,80.2,80.24,80.12,80.15,134000.0,57.6635,57.6923,57.606,57.6276,134000.0
2015-01-09 15:30:00,80.16,80.17,80.04,80.07,158000.0,57.6348,57.642,57.5485,57.5701,158000.0
2015-01-09 15:40:00,80.08,80.17,80.06,80.12,415800.0,57.5773,57.642,57.5629,57.606,415800.0
2015-01-09 15:50:00,80.12,80.16,80.08,80.1,623600.0,57.606,57.6348,57.5773,57.5916,623600.0
2015-01-12 09:30:00,80.24,80.5,80.0,80.21,298900.0,57.6923,57.8792,57.5197,57.6707,298900.0
2015-01-12 09:40:00,80.21,80.33,80.16,80.26,365900.0,57.6707,57.757,57.6348,57.7067,365900.0
2015-01-12 09:50:00,80.25,80.47,80.24,80.38,170300.0,57.6995,57.8577,57.6923,57.793,170300.0
2015-01-12 10:00:00,80.38,80.38,80.24,80.27,90400.0,57.793,57.793,57.6923,57.7139,90400.0
2015-01-12 10:10:00,80.26,80.3,80.17,80.28,111000.0,57.7067,57.7354,57.642,57.7211,111000.0
2015-01-12 10:20:00,80.28,80.35,80.23,80.3,92900.0,57.7211,57.7714,57.6851,57.7354,92900.0
2015-01-12 10:30:00,80.28,80.34,80.23,80.31,144100.0,57.7211,57.7642,57.6851,57.7426,144100.0
2015-01-12 10:40:00,80.3,80.37,80.26,80.31,71300.0,57.7354,57.7858,57.7067,57.7426,71300.0
2015-01-12 10:50:00,80.3,80.49,80.29,80.49,51600.0,57.7354,57.8721,57.7283,57.8721,51600.0
2015-01-12 11:00:00,80.49,80.53,80.45,80.49,99500.0,57.8721,57.9008,57.8433,57.8721,99500.0
2015-01-12 11:10:00,80.5,80.54,80.45,80.52,101100.0,57.8792,57.908,57.8433,57.8936,101100.0
2015-01-12 11:20:00,80.52,80.57,80.49,80.56,75700.0,57.8936,57.9296,57.8721,57.9224,75700.0
2015-01-12 11:30:00,80.56,80.63,80.5,80.6,130200.0,57.9224,57.9727,57.8792,57.9511,130200.0
2015-01-12 11:40:00,80.59,80.61,80.49,80.49,164500.0,57.944,57.9583,57.8721,57.8721,164500.0
2015-01-12 11:50:00,80.49,80.5,80.45,80.46,140300.0,57.8721,57.8792,57.8433,57.8505,140300.0
2015-01-12 12:00:00,80.47,80.47,80.42,80.46,261200.0,57.8577,57.8577,57.8217,57.8505,261200.0
2015-01-12 12:10:00,80.45,80.45,80.34,80.41,127700.0,57.8433,57.8433,57.7642,57.8145,127700.0
2015-01-12 12:20:00,80.41,80.45,80.36,80.4,120100.0,57.8145,57.8433,57.7786,57.8073,120100.0
2015-01-12 12:30:00,80.39,80.43,80.38,80.42,54900.0,57.8002,57.8289,57.793,57.8217,54900.0
2015-01-12 12:40:00,80.42,80.42,80.35,80.37,99800.0,57.8217,57.8217,57.7714,57.7858,99800.0
2015-01-12 12:50:00,80.36,80.41,80.32,80.38,71000.0,57.7786,57.8145,57.7498,57.793,71000.0
2015-01-12 13:00:00,80.4,80.43,80.35,80.42,63200.0,57.8073,57.8289,57.7714,57.8217,63200.0
2015-01-12 13:10:00,80.42,80.46,80.39,80.41,79500.0,57.8217,57.8505,57.8002,57.8145,79500.0
2015-01-12 13:20:00,80.41,80.44,80.35,80.41,130700.0,57.8145,57.8361,57.7714,57.8145,130700.0
2015-01-12 13:30:00,80.4,80.44,80.39,80.42,82800.0,57.8073,57.8361,57.8002,57.8217,82800.0
2015-01-12 13:40:00,80.42,80.43,80.37,80.38,134900.0,57.8217,57.8289,57.7858,57.793,134900.0
2015-01-12 13:50:00,80.37,80.41,80.36,80.38,93900.0,57.7858,57.8145,57.7786,57.793,93900.0
2015-01-12 14:00:00,80.39,80.44,80.37,80.39,159400.0,57.8002,57.8361,57.7858,57.8002,159400.0
2015-01-12 14:10:00,80.39,80.45,80.39,80.43,237000.0,57.8002,57.8433,57.8002,57.8289,237000.0
2015-01-12 14:20:00,80.43,80.43,80.37,80.39,84600.0,57.8289,57.8289,57.7858,57.8002,84600.0
2015-01-12 14:30:00,80.39,80.43,80.37,80.39,105400.0,57.8002,57.8289,57.7858,57.8002,105400.0
2015-01-12 14:40:00,80.38,80.46,80.37,80.46,103800.0,57.793,57.8505,57.7858,57.8505,103800.0
2015-01-12 14:50:00,80.47,80.53,80.43,80.53,101200.0,57.8577,57.9008,57.8289,57.9008,101200.0
2015-01-12 15:00:00,80.52,80.57,80.51,80.54,236200.0,57.8936,57.9296,57.8864,57.908,236200.0
2015-01-12 15:10:00,80.54,80.59,80.53,80.56,297200.0,57.908,57.944,57.9008,57.9224,297200.0
2015-01-12 15:20:00,80.56,80.58,80.47,80.51,201800.0,57.9224,57.9368,57.8577,57.8864,201800.0
2015-01-12 15:30:00,80.51,80.53,80.42,80.49,128700.0,57.8864,57.9008,57.8217,57.8721,128700.0
2015-01-12 15:40:00,80.48,80.63,80.48,80.62,393500.0,57.8649,57.9727,57.8649,57.9655,393500.0
2015-01-12 15:50:00,80.62,80.62,80.52,80.57,761900.0,57.9655,57.9655,57.8936,57.9296,761900.0
2015-01-13 09:30:00,80.74,80.8,80.53,80.62,592900.0,58.0518,58.0949,57.9008,57.9655,592900.0
2015-01-13 09:40:00,80.63,80.78,80.62,80.73,287800.0,57.9727,58.0806,57.9655,58.0446,287800.0
2015-01-13 09:50:00,80.72,80.89,80.68,80.83,277400.0,58.0374,58.1597,58.0087,58.1165,277400.0
2015-01-13 10:00:00,80.83,81.01,80.82,80.97,265000.0,58.1165,58.2459,58.1093,58.2172,265000.0
2015-01-13 10:10:00,80.97,81.03,80.93,80.94,172200.0,58.2172,58.2603,58.1884,58.1956,172200.0
2015-01-13 10:20:00,80.93,80.93,80.74,80.74,371800.0,58.1884,58.1884,58.0518,58.0518,371800.0
2015-01-13 10:30:00,80.75,80.81,80.71,80.79,140800.0,58.059,58.1021,58.0302,58.0878,140800.0
2015-01-13 10:40:00,80.78,80.87,80.78,80.79,138900.0,58.0806,58.1453,58.0806,58.0878,138900.0
2015-01-13 10:50:00,80.8,80.89,80.8,80.82,110600.0,58.0949,58.1597,58.0949,58.1093,110600.0
2015-01-13 11:00:00,80.82,80.84,80.79,80.8,74900.0,58.1093,58.1237,58.0878,58.0949,74900.0
2015-01-13 11:10:00,80.8,80.83,80.76,80.78,105500.0,58.0949,58.1165,58.0662,58.0806,105500.0
2015-01-13 11:20:00,80.78,80.82,80.75,80.79,112400.0,58.0806,58.1093,58.059,58.0878,112400.0
2015-01-13 11:30:00,80.79,80.81,80.74,80.75,63500.0,58.0878,58.1021,58.0518,58.059,63500.0
2015-01-13 11:40:00,80.76,80.77,80.69,80.77,269300.0,58.0662,58.0734,58.0159,58.0734,269300.0
2015-01-13 11:50:00,80.76,80.8,80.73,80.74,91700.0,58.0662,58.0949,58.0446,58.0518,91700.0
2015-01-13 12:00:00,80.74,80.74,80.69,80.7,163600.0,58.0518,58.0518,58.0159,58.023,163600.0
2015-01-13 12:10:00,80.69,80.72,80.66,80.69,64600.0,58.0159,58.0374,57.9943,58.0159,64600.0
2015-01-13 12:20:00,80.7,80.7,80.6,80.67,78900.0,58.023,58.023,57.9511,58.0015,78900.0
2015-01-13 12:30:00,80.66,80.69,80.62,80.65,55400.0,57.9943,58.0159,57.9655,57.9871,55400.0
2015-01-13 12:40:00,80.65,80.72,80.6,80.72,104500.0,57.9871,58.0374,57.9511,58.0374,104500.0
2015-01-13 12:50:00,80.72,80.73,80.68,80.72,49900.0,58.0374,58.0446,58.0087,58.0374,49900.0
2015-01-13 13:00:00,80.73,80.76,80.68,80.68,57700.0,58.0446,58.0662,58.0087,58.0087,57700.0
2015-01-13 13:10:00,80.69,80.73,80.66,80.67,40000.0,58.0159,58.0446,57.9943,58.0015,40000.0
2015-01-13 13:20:00,80.67,80.67,80.47,80.54,267500.0,58.0015,58.0015,57.8577,57.908,267500.0
2015-01-13 13:30:00,80.53,80.53,80.32,80.32,254200.0,57.9008,57.9008,57.7498,57.7498,254200.0
2015-01-13 13:40:00,80.33,80.35,80.2,80.2,196900.0,57.757,57.7714,57.6635,57.6635,196900.0
2015-01-13 13:50:00,80.2,80.21,79.96,80.14,363400.0,57.6635,57.6707,57.491,57.6204,363400.0
2015-01-13 14:00:00,80.13,80.17,80.01,80.05,319100.0,57.6132,57.642,57.5269,57.5557,319100.0
2015-01-13 14:10:00,80.04,80.06,79.91,80.02,430700.0,57.5485,57.5629,57.455,57.5341,430700.0
2015-01-13 14:20:00,80.04,80.07,79.97,80.04,276900.0,57.5485,57.5701,57.4982,57.5485,276900.0
2015-01-13 14:30:00,80.04,80.16,80.02,80.14,370600.0,57.5485,57.6348,57.5341,57.6204,370600.0
2015-01-13 14:40:00,80.14,80.18,80.09,80.11,257300.0,57.6204,57.6492,57.5845,57.5988,257300.0
2015-01-13 14:50:00,80.12,80.18,79.95,79.96,174500.0,57.606,57.6492,57.4838,57.491,174500.0
2015-01-13 15:00:00,79.96,80.01,79.89,79.9,210900.0,57.491,57.5269,57.4407,57.4478,210900.0
2015-01-13 15:10:00,79.9,80.11,79.89,80.06,180600.0,57.4478,57.5988,57.4407,57.5629,180600.0
2015-01-13 15:20:00,80.06,80.17,80.01,80.01,307700.0,57.5629,57.642,57.5269,57.5269,307700.0
2015-01-13 15:30:00,80.01,80.32,80.01,80.29,254500.0,57.5269,57.7498,57.5269,57.7283,254500.0
2015-01-13 15:40:00,80.29,80.35,80.21,80.21,341100.0,57.7283,57.7714,57.6707,57.6707,341100.0
2015-01-13 15:50:00,80.22,80.37,80.12,80.34,2021200.0,57.6779,57.7858,57.606,57.7642,2021200.0
2015-01-14 09:30:00,79.97,80.12,79.82,79.91,452300.0,57.4982,57.606,57.3903,57.455,452300.0
2015-01-14 09:40:00,79.91,80.16,79.87,80.11,503900.0,57.455,57.6348,57.4263,57.5988,503900.0
2015-01-14 09:50:00,80.1,80.28,80.05,80.27,139100.0,57.5916,57.7211,57.5557,57.7139,139100.0
2015-01-14 10:00:00,80.28,80.37,80.23,80.3,257900.0,57.7211,57.7858,57.6851,57.7354,257900.0
2015-01-14 10:10:00,80.3,80.36,80.25,80.31,81900.0,57.7354,57.7786,57.6995,57.7426,81900.0
2015-01-14 10:20:00,80.32,80.39,80.31,80.39,131500.0,57.7498,57.8002,57.7426,57.8002,131500.0
2015-01-14 10:30:00,80.39,80.48,80.22,80.23,264700.0,57.8002,57.8649,57.6779,57.6851,264700.0
2015-01-14 10:40:00,80.22,80.35,80.22,80.32,69900.0,57.6779,57.7714,57.6779,57.7498,69900.0
2015-01-14 10:50:00,80.33,80.38,80.28,80.35,71200.0,57.757,57.793,57.7211,57.7714,71200.0
2015-01-14 11:00:00,80.35,80.39,80.31,80.35,144000.0,57.7714,57.8002,57.7426,57.7714,144000.0
2015-01-14 11:10:00,80.35,80.44,80.35,80.42,169100.0,57.7714,57.8361,57.7714,57.8217,169100.0
2015-01-14 11:20:00,80.42,80.52,80.42,80.5,157500.0,57.8217,57.8936,57.8217,57.8792,157500.0
2015-01-14 11:30:00,80.49,80.58,80.47,80.58,78200.0,57.8721,57.9368,57.8577,57.9368,78200.0
2015-01-14 11:40:00,80.57,80.71,80.57,80.71,180400.0,57.9296,58.0302,57.9296,58.0302,180400.0
2015-01-14 11:50:00,80.72,80.73,80.64,80.67,174600.0,58.0374,58.0446,57.9799,58.0015,174600.0
2015-01-14 12:00:00,80.68,80.7,80.6,80.62,216800.0,58.0087,58.023,57.9511,57.9655,216800.0
2015-01-14 12:10:00,80.62,80.64,80.57,80.58,105200.0,57.9655,57.9799,57.9296,57.9368,105200.0
2015-01-14 12:20:00,80.57,80.63,80.53,80.6,143100.0,57.9296,57.9727,57.9008,57.9511,143100.0
2015-01-14 12:30:00,80.6,80.62,80.51,80.53,126900.0,57.9511,57.9655,57.8864,57.9008,126900.0
2015-01-14 12:40:00,80.53,80.6,80.39,80.44,130700.0,57.9008,57.9511,57.8002,57.8361,130700.0
2015-01-14 12:50:00,80.45,80.45,80.34,80.42,100300.0,57.8433,57.8433,57.7642,57.8217,100300.0
2015-01-14 13:00:00,80.43,80.51,80.41,80.42,143000.0,57.8289,57.8864,57.8145,57.8217,143000.0
2015-01-14 13:10:00,80.42,80.45,80.34,80.4,103500.0,57.8217,57.8433,57.7642,57.8073,103500.0
2015-01-14 13:20:00,80.4,80.4,80.29,80.37,94600.0,57.8073,57.8073,57.7283,57.7858,94600.0
2015-01-14 13:30:00,80.36,80.36,80.3,80.33,79800.0,57.7786,57.7786,57.7354,57.757,79800.0
2015-01-14 13:40:00,80.33,80.34,80.23,80.34,92900.0,57.757,57.7642,57.6851,57.7642,92900.0
2015-01-14 13:50:00,80.34,80.34,80.25,80.31,60300.0,57.7642,57.7642,57.6995,57.7426,60300.0
2015-01-14 14:00:00,80.32,80.41,80.31,80.38,72800.0,57.7498,57.8145,57.7426,57.793,72800.0
2015-01-14 14:10:00,80.37,80.48,80.35,80.48,164300.0,57.7858,57.8649,57.7714,57.8649,164300.0
2015-01-14 14:20:00,80.48,80.48,80.39,80.47,133900.0,57.8649,57.8649,57.8002,57.8577,133900.0
2015-01-14 14:30:00,80.49,80.5,80.41,80.45,118500.0,57.8721,57.8792,57.8145,57.8433,118500.0
2015-01-14 14:40:00,80.45,80.51,80.41,80.48,85900.0,57.8433,57.8864,57.8145,57.8649,85900.0
2015-01-14 14:50:00,80.48,80.53,80.42,80.51,70200.0,57.8649,57.9008,57.8217,57.8864,70200.0
2015-01-14 15:00:00,80.51,80.61,80.51,80.59,121500.0,57.8864,57.9583,57.8864,57.944,121500.0
2015-01-14 15:10:00,80.59,80.71,80.54,80.68,158800.0,57.944,58.0302,57.908,58.0087,158800.0
2015-01-14 15:20:00,80.68,80.76,80.67,80.72,261700.0,58.0087,58.0662,58.0015,58.0374,261700.0
2015-01-14 15:30:00,80.72,80.79,80.65,80.76,255200.0,58.0374,58.0878,57.9871,58.0662,255200.0
2015-01-14 15:40:00,80.77,80.9,80.77,80.81,429400.0,58.0734,58.1668,58.0734,58.1021,429400.0
2015-01-14 15:50:00,80.82,80.89,80.79,80.88,1818100.0,58.1093,58.1597,58.0878,58.1525,1818100.0
2015-01-15 09:30:00,81.17,81.23,80.94,81.15,459100.0,58.361,58.4041,58.1956,58.3466,459100.0
2015-01-15 09:40:00,81.15,81.15,81.01,81.04,285900.0,58.3466,58.3466,58.2459,58.2675,285900.0
2015-01-15 09:50:00,81.02,81.08,80.8,80.88,347500.0,58.2531,58.2963,58.0949,58.1525,347500.0
2015-01-15 10:00:00,80.87,80.9,80.69,80.86,309200.0,58.1453,58.1668,58.0159,58.1381,309200.0
2015-01-15 10:10:00,80.86,80.87,80.58,80.77,214300.0,58.1381,58.1453,57.9368,58.0734,214300.0
2015-01-15 10:20:00,80.79,80.88,80.7,80.86,291500.0,58.0878,58.1525,58.023,58.1381,291500.0
2015-01-15 10:30:00,80.87,81.06,80.86,80.98,246700.0,58.1453,58.2819,58.1381,58.2244,246700.0
2015-01-15 10:40:00,81.01,81.02,80.93,80.97,134000.0,58.2459,58.2531,58.1884,58.2172,134000.0
2015-01-15 10:50:00,80.97,81.03,80.95,80.99,127200.0,58.2172,58.2603,58.2028,58.2316,127200.0
2015-01-15 11:00:00,80.99,81.01,80.8,80.91,106000.0,58.2316,58.2459,58.0949,58.174,106000.0
2015-01-15 11:10:00,80.91,81.02,80.89,80.9,172000.0,58.174,58.2531,58.1597,58.1668,172000.0
2015-01-15 11:20:00,80.89,80.96,80.86,80.89,176200.0,58.1597,58.21,58.1381,58.1597,176200.0
2015-01-15 11:30:00,80.9,80.98,80.83,80.87,121900.0,58.1668,58.2244,58.1165,58.1453,121900.0
2015-01-15 11:40:00,80.87,81.02,80.87,80.98,102300.0,58.1453,58.2531,58.1453,58.2244,102300.0
2015-01-15 11:50:00,80.99,81.0,80.9,80.99,120000.0,58.2316,58.2387,58.1668,58.2316,120000.0
2015-01-15 12:00:00,80.99,81.06,80.98,81.04,306700.0,58.2316,58.2819,58.2244,58.2675,306700.0
2015-01-15 12:10:00,81.04,81.09,80.96,80.97,247300.0,58.2675,58.3035,58.21,58.2172,247300.0
2015-01-15 12:20:00,80.95,81.04,80.95,81.0,305900.0,58.2028,58.2675,58.2028,58.2387,305900.0
2015-01-15 12:30:00,80.99,80.99,80.87,80.89,318400.0,58.2316,58.2316,58.1453,58.1597,318400.0
2015-01-15 12:40:00,80.89,80.9,80.74,80.8,225600.0,58.1597,58.1668,58.0518,58.0949,225600.0
2015-01-15 12:50:00,80.8,80.83,80.75,80.78,101700.0,58.0949,58.1165,58.059,58.0806,101700.0
2015-01-15 13:00:00,80.78,80.85,80.74,80.78,98600.0,58.0806,58.1309,58.0518,58.0806,98600.0
2015-01-15 13:10:00,80.79,80.86,80.79,80.84,111600.0,58.0878,58.1381,58.0878,58.1237,111600.0
2015-01-15 13:20:00,80.84,80.86,80.77,80.8,66400.0,58.1237,58.1381,58.0734,58.0949,66400.0
2015-01-15 13:30:00,80.81,80.83,80.77,80.79,54400.0,58.1021,58.1165,58.0734,58.0878,54400.0
2015-01-15 13:40:00,80.79,80.88,80.78,80.85,79000.0,58.0878,58.1525,58.0806,58.1309,79000.0
2015-01-15 13:50:00,80.86,80.93,80.86,80.87,67400.0,58.1381,58.1884,58.1381,58.1453,67400.0
2015-01-15 14:00:00,80.86,80.9,80.83,80.87,93900.0,58.1381,58.1668,58.1165,58.1453,93900.0
2015-01-15 14:10:00,80.87,80.95,80.86,80.93,54500.0,58.1453,58.2028,58.1381,58.1884,54500.0
2015-01-15 14:20:00,80.93,80.95,80.89,80.92,143700.0,58.1884,58.2028,58.1597,58.1812,143700.0
2015-01-15 14:30:00,80.92,80.97,80.89,80.95,135300.0,58.1812,58.2172,58.1597,58.2028,135300.0
2015-01-15 14:40:00,80.95,80.96,80.87,80.87,230300.0,58.2028,58.21,58.1453,58.1453,230300.0
2015-01-15 14:50:00,80.87,81.0,80.85,80.97,109100.0,58.1453,58.2387,58.1309,58.2172,109100.0
2015-01-15 15:00:00,80.97,81.0,80.85,80.86,189600.0,58.2172,58.2387,58.1309,58.1381,189600.0
2015-01-15 15:10:00,80.85,80.85,80.76,80.84,212900.0,58.1309,58.1309,58.0662,58.1237,212900.0
2015-01-15 15:20:00,80.84,80.92,80.78,80.91,155400.0,58.1237,58.1812,58.0806,58.174,155400.0
2015-01-15 15:30:00,80.91,80.94,80.84,80.88,283500.0,58.174,58.1956,58.1237,58.1525,283500.0
2015-01-15 15:40:00,80.88,80.99,80.85,80.96,444100.0,58.1525,58.2316,58.1309,58.21,444100.0
2015-01-15 15:50:00,80.96,81.05,80.85,80.99,2013900.0,58.21,58.2747,58.1309,58.2316,2013900.0
2015-01-16 09:30:00,80.9,81.15,80.87,80.9,229700.0,58.1668,58.3466,58.1453,58.1668,229700.0
2015-01-16 09:40:00,80.92,81.01,80.73,80.81,262600.0,58.1812,58.2459,58.0446,58.1021,262600.0
2015-01-16 09:50:00,80.8,81.02,80.8,81.02,93100.0,58.0949,58.2531,58.0949,58.2531,93100.0
2015-01-16 10:00:00,81.02,81.17,80.99,81.03,267300.0,58.2531,58.361,58.2316,58.2603,267300.0
2015-01-16 10:10:00,81.04,81.11,81.0,81.08,144300.0,58.2675,58.3178,58.2387,58.2963,144300.0
2015-01-16 10:20:00,81.07,81.08,80.93,80.99,246600.0,58.2891,58.2963,58.1884,58.2316,246600.0
2015-01-16 10:30:00,80.99,81.07,80.95,80.95,202400.0,58.2316,58.2891,58.2028,58.2028,202400.0
2015-01-16 10:40:00,80.95,81.01,80.8,80.85,365500.0,58.2028,58.2459,58.0949,58.1309,365500.0
2015-01-16 10:50:00,80.85,81.05,80.84,81.03,910000.0,58.1309,58.2747,58.1237,58.2603,910000.0
2015-01-16 11:00:00,81.03,81.05,80.84,80.89,314000.0,58.2603,58.2747,58.1237,58.1597,314000.0
2015-01-16 11:10:00,80.88,80.89,80.73,80.79,395000.0,58.1525,58.1597,58.0446,58.0878,395000.0
2015-01-16 11:20:00,80.79,80.83,80.75,80.77,143600.0,58.0878,58.1165,58.059,58.0734,143600.0
2015-01-16 11:30:00,80.76,80.91,80.74,80.89,135100.0,58.0662,58.174,58.0518,58.1597,135100.0
2015-01-16 11:40:00,80.89,80.96,80.88,80.93,197000.0,58.1597,58.21,58.1525,58.1884,197000.0
2015-01-16 11:50:00,80.91,80.98,80.88,80.97,97300.0,58.174,58.2244,58.1525,58.2172,97300.0
2015-01-16 12:00:00,80.97,81.03,80.94,81.03,219200.0,58.2172,58.2603,58.1956,58.2603,219200.0
2015-01-16 12:10:00,81.03,81.06,80.97,80.99,96000.0,58.2603,58.2819,58.2172,58.2316,96000.0
2015-01-16 12:20:00,80.98,81.0,80.95,80.97,88700.0,58.2244,58.2387,58.2028,58.2172,88700.0
2015-01-16 12:30:00,80.97,80.98,80.94,80.97,63400.0,58.2172,58.2244,58.1956,58.2172,63400.0
2015-01-16 12:40:00,80.98,81.13,80.98,81.12,104300.0,58.2244,58.3322,58.2244,58.325,104300.0
2015-01-16 12:50:00,81.13,81.18,81.09,81.11,81400.0,58.3322,58.3682,58.3035,58.3178,81400.0
2015-01-16 13:00:00,81.1,81.11,81.0,81.06,79400.0,58.3106,58.3178,58.2387,58.2819,79400.0
2015-01-16 13:10:00,81.06,81.08,81.05,81.06,33900.0,58.2819,58.2963,58.2747,58.2819,33900.0
2015-01-16 13:20:00,81.07,81.1,81.02,81.05,54100.0,58.2891,58.3106,58.2531,58.2747,54100.0
2015-01-16 13:30:00,81.06,81.13,81.05,81.12,63300.0,58.2819,58.3322,58.2747,58.325,63300.0
2015-01-16 13:40:00,81.12,81.12,81.07,81.11,97400.0,58.325,58.325,58.2891,58.3178,97400.0
2015-01-16 13:50:00,81.11,81.14,81.09,81.13,48700.0,58.3178,58.3394,58.3035,58.3322,48700.0
2015-01-16 14:00:00,81.13,81.16,81.11,81.14,66600.0,58.3322,58.3538,58.3178,58.3394,66600.0
2015-01-16 14:10:00,81.15,81.18,81.14,81.15,63500.0,58.3466,58.3682,58.3394,58.3466,63500.0
2015-01-16 14:20:00,81.15,81.17,81.11,81.12,66500.0,58.3466,58.361,58.3178,58.325,66500.0
2015-01-16 14:30:00,81.13,81.13,81.08,81.09,40900.0,58.3322,58.3322,58.2963,58.3035,40900.0
2015-01-16 14:40:00,81.09,81.14,81.09,81.13,32600.0,58.3035,58.3394,58.3035,58.3322,32600.0
2015-01-16 14:50:00,81.13,81.17,81.11,81.15,79000.0,58.3322,58.361,58.3178,58.3466,79000.0
2015-01-16 15:00:00,81.15,81.17,81.11,81.12,90200.0,58.3466,58.361,58.3178,58.325,90200.0
2015-01-16 15:10:00,81.12,81.15,81.09,81.14,75400.0,58.325,58.3466,58.3035,58.3394,75400.0
2015-01-16 15:20:00,81.14,81.24,81.14,81.23,114900.0,58.3394,58.4113,58.3394,58.4041,114900.0
2015-01-16 15:30:00,81.23,81.36,81.22,81.35,229300.0,58.4041,58.4976,58.3969,58.4904,229300.0
2015-01-16 15:40:00,81.34,81.5,81.32,81.5,710100.0,58.4832,58.5982,58.4688,58.5982,710100.0
2015-01-16 15:50:00,81.5,81.79,81.48,81.66,2758000.0,58.5982,58.8067,58.5839,58.7133,2758000.0
2015-01-20 09:30:00,81.9,82.06,81.81,82.01,364400.0,58.8858,59.0009,58.8211,58.9649,364400.0
2015-01-20 09:40:00,81.99,82.05,81.77,81.92,239300.0,58.9505,58.9937,58.7924,58.9002,239300.0
2015-01-20 09:50:00,81.91,81.93,81.71,81.75,144800.0,58.893,58.9074,58.7492,58.778,144800.0
2015-01-20 10:00:00,81.74,81.75,81.57,81.64,154700.0,58.7708,58.778,58.6486,58.6989,154700.0
2015-01-20 10:10:00,81.64,81.74,81.6,81.61,180200.0,58.6989,58.7708,58.6701,58.6773,180200.0
2015-01-20 10:20:00,81.6,81.61,81.47,81.51,123100.0,58.6701,58.6773,58.5767,58.6054,123100.0
2015-01-20 10:30:00,81.51,81.58,81.41,81.43,153500.0,58.6054,58.6558,58.5335,58.5479,153500.0
2015-01-20 10:40:00,81.42,81.59,81.32,81.58,180400.0,58.5407,58.6629,58.4688,58.6558,180400.0
2015-01-20 10:50:00,81.59,81.68,81.54,81.67,89900.0,58.6629,58.7277,58.627,58.7205,89900.0
2015-01-20 11:00:00,81.66,81.68,81.58,81.58,96700.0,58.7133,58.7277,58.6558,58.6558,96700.0
2015-01-20 11:10:00,81.59,81.61,81.46,81.51,140700.0,58.6629,58.6773,58.5695,58.6054,140700.0
2015-01-20 11:20:00,81.5,81.54,81.45,81.51,130900.0,58.5982,58.627,58.5623,58.6054,130900.0
2015-01-20 11:30:00,81.51,81.56,81.43,81.46,127600.0,58.6054,58.6414,58.5479,58.5695,127600.0
2015-01-20 11:40:00,81.45,81.46,81.29,81.31,188400.0,58.5623,58.5695,58.4473,58.4616,188400.0
2015-01-20 11:50:00,81.31,81.37,81.28,81.33,103500.0,58.4616,58.5048,58.4401,58.476,103500.0
2015-01-20 12:00:00,81.33,81.39,81.29,81.38,73700.0,58.476,58.5192,58.4473,58.512,73700.0
2015-01-20 12:10:00,81.38,81.39,81.32,81.33,65400.0,58.512,58.5192,58.4688,58.476,65400.0
2015-01-20 12:20:00,81.33,81.34,81.18,81.18,126100.0,58.476,58.4832,58.3682,58.3682,126100.0
2015-01-20 12:30:00,81.18,81.19,81.11,81.13,139100.0,58.3682,58.3754,58.3178,58.3322,139100.0
2015-01-20 12:40:00,81.13,81.17,81.09,81.15,147700.0,58.3322,58.361,58.3035,58.3466,147700.0
2015-01-20 12:50:00,81.15,81.16,81.07,81.11,85700.0,58.3466,58.3538,58.2891,58.3178,85700.0
2015-01-20 13:00:00,81.1,81.16,81.07,81.08,64000.0,58.3106,58.3538,58.2891,58.2963,64000.0
2015-01-20 13:10:00,81.08,81.09,81.01,81.06,44400.0,58.2963,58.3035,58.2459,58.2819,44400.0
2015-01-20 13:20:00,81.05,81.2,81.05,81.16,281200.0,58.2747,58.3825,58.2747,58.3538,281200.0
2015-01-20 13:30:00,81.16,81.19,81.15,81.16,185500.0,58.3538,58.3754,58.3466,58.3538,185500.0
2015-01-20 13:40:00,81.16,81.17,81.01,81.01,105800.0,58.3538,58.361,58.2459,58.2459,105800.0
2015-01-20 13:50:00,81.01,81.03,80.89,80.91,156700.0,58.2459,58.2603,58.1597,58.174,156700.0
2015-01-20 14:00:00,80.91,80.98,80.89,80.97,128900.0,58.174,58.2244,58.1597,58.2172,128900.0
2015-01-20 14:10:00,80.97,80.98,80.85,80.85,102900.0,58.2172,58.2244,58.1309,58.1309,102900.0
2015-01-20 14:20:00,80.85,80.89,80.81,80.87,173400.0,58.1309,58.1597,58.1021,58.1453,173400.0
2015-01-20 14:30:00,80.88,81.14,80.87,81.13,126400.0,58.1525,58.3394,58.1453,58.3322,126400.0
2015-01-20 14:40:00,81.14,81.24,81.12,81.14,138700.0,58.3394,58.4113,58.325,58.3394,138700.0
2015-01-20 14:50:00,81.14,81.15,81.04,81.06,141000.0,58.3394,58.3466,58.2675,58.2819,141000.0
2015-01-20 15:00:00,81.06,81.1,81.03,81.09,143700.0,58.2819,58.3106,58.2603,58.3035,143700.0
2015-01-20 15:10:00,81.09,81.1,81.02,81.04,106300.0,58.3035,58.3106,58.2531,58.2675,106300.0
2015-01-20 15:20:00,81.05,81.05,80.94,80.94,147800.0,58.2747,58.2747,58.1956,58.1956,147800.0
2015-01-20 15:30:00,80.94,80.99,80.86,80.98,182900.0,58.1956,58.2316,58.1381,58.2244,182900.0
2015-01-20 15:40:00,80.98,81.01,80.89,80.9,361700.0,58.2244,58.2459,58.1597,58.1668,361700.0
2015-01-20 15:50:00,80.91,81.13,80.82,81.02,2789900.0,58.174,58.3322,58.1093,58.2531,2789900.0
2015-01-21 09:30:00,80.98,81.04,80.64,80.93,419000.0,58.2244,58.2675,57.9799,58.1884,419000.0
2015-01-21 09:40:00,80.94,81.03,80.75,80.77,391200.0,58.1956,58.2603,58.059,58.0734,391200.0
2015-01-21 09:50:00,80.77,80.84,80.73,80.81,305700.0,58.0734,58.1237,58.0446,58.1021,305700.0
2015-01-21 10:00:00,80.81,80.9,80.78,80.79,162500.0,58.1021,58.1668,58.0806,58.0878,162500.0
2015-01-21 10:10:00,80.78,80.85,80.76,80.81,91200.0,58.0806,58.1309,58.0662,58.1021,91200.0
2015-01-21 10:20:00,80.82,80.84,80.74,80.82,72600.0,58.1093,58.1237,58.0518,58.1093,72600.0
2015-01-21 10:30:00,80.83,80.84,80.68,80.71,145000.0,58.1165,58.1237,58.0087,58.0302,145000.0
2015-01-21 10:40:00,80.7,80.95,80.7,80.95,170900.0,58.023,58.2028,58.023,58.2028,170900.0
2015-01-21 10:50:00,80.95,81.05,80.95,80.99,205700.0,58.2028,58.2747,58.2028,58.2316,205700.0
2015-01-21 11:00:00,80.98,81.04,80.94,80.98,147900.0,58.2244,58.2675,58.1956,58.2244,147900.0
2015-01-21 11:10:00,80.99,81.05,80.98,81.0,47000.0,58.2316,58.2747,58.2244,58.2387,47000.0
2015-01-21 11:20:00,81.01,81.01,80.93,80.97,58000.0,58.2459,58.2459,58.1884,58.2172,58000.0
2015-01-21 11:30:00,80.97,80.98,80.87,80.88,55600.0,58.2172,58.2244,58.1453,58.1525,55600.0
2015-01-21 11:40:00,80.87,80.92,80.86,80.89,180600.0,58.1453,58.1812,58.1381,58.1597,180600.0
2015-01-21 11:50:00,80.9,80.93,80.88,80.91,158600.0,58.1668,58.1884,58.1525,58.174,158600.0
2015-01-21 12:00:00,80.91,80.92,80.86,80.87,82400.0,58.174,58.1812,58.1381,58.1453,82400.0
2015-01-21 12:10:00,80.87,81.01,80.86,80.97,67300.0,58.1453,58.2459,58.1381,58.2172,67300.0
2015-01-21 12:20:00,80.97,80.97,80.9,80.93,36500.0,58.2172,58.2172,58.1668,58.1884,36500.0
2015-01-21 12:30:00,80.93,80.94,80.76,80.78,55900.0,58.1884,58.1956,58.0662,58.0806,55900.0
2015-01-21 12:40:00,80.78,80.89,80.76,80.89,42400.0,58.0806,58.1597,58.0662,58.1597,42400.0
2015-01-21 12:50:00,80.89,80.9,80.78,80.88,53800.0,58.1597,58.1668,58.0806,58.1525,53800.0
2015-01-21 13:00:00,80.88,80.94,80.83,80.94,71200.0,58.1525,58.1956,58.1165,58.1956,71200.0
2015-01-21 13:10:00,80.94,81.03,80.93,81.0,67900.0,58.1956,58.2603,58.1884,58.2387,67900.0
2015-01-21 13:20:00,81.01,81.01,80.88,80.91,51200.0,58.2459,58.2459,58.1525,58.174,51200.0
2015-01-21 13:30:00,80.9,80.91,80.85,80.91,65700.0,58.1668,58.174,58.1309,58.174,65700.0
2015-01-21 13:40:00,80.91,80.93,80.88,80.91,35400.0,58.174,58.1884,58.1525,58.174,35400.0
2015-01-21 13:50:00,80.91,80.95,80.86,80.87,54800.0,58.174,58.2028,58.1381,58.1453,54800.0
2015-01-21 14:00:00,80.87,80.88,80.83,80.85,58200.0,58.1453,58.1525,58.1165,58.1309,58200.0
2015-01-21 14:10:00,80.85,80.9,80.83,80.88,45700.0,58.1309,58.1668,58.1165,58.1525,45700.0
2015-01-21 14:20:00,80.89,80.94,80.88,80.92,53400.0,58.1597,58.1956,58.1525,58.1812,53400.0
2015-01-21 14:30:00,80.92,80.97,80.87,80.89,98900.0,58.1812,58.2172,58.1453,58.1597,98900.0
2015-01-21 14:40:00,80.88,80.94,80.84,80.93,113400.0,58.1525,58.1956,58.1237,58.1884,113400.0
2015-01-21 14:50:00,80.95,81.0,80.92,80.98,91400.0,58.2028,58.2387,58.1812,58.2244,91400.0
2015-01-21 15:00:00,80.99,80.99,80.82,80.83,116700.0,58.2316,58.2316,58.1093,58.1165,116700.0
2015-01-21 15:10:00,80.82,80.97,80.8,80.94,191200.0,58.1093,58.2172,58.0949,58.1956,191200.0
2015-01-21 15:20:00,80.95,80.96,80.9,80.91,142200.0,58.2028,58.21,58.1668,58.174,142200.0
2015-01-21 15:30:00,80.92,80.99,80.89,80.98,173000.0,58.1812,58.2316,58.1597,58.2244,173000.0
2015-01-21 15:40:00,80.98,80.98,80.9,80.92,236300.0,58.2244,58.2244,58.1668,58.1812,236300.0
2015-01-21 15:50:00,80.92,81.01,80.9,80.95,699200.0,58.1812,58.2459,58.1668,58.2028,699200.0
2015-01-22 09:30:00,81.23,81.51,81.18,81.41,257900.0,58.4041,58.6054,58.3682,58.5335,257900.0
2015-01-22 09:40:00,81.4,81.42,81.15,81.23,416800.0,58.5263,58.5407,58.3466,58.4041,416800.0
2015-01-22 09:50:00,81.24,81.42,81.17,81.41,476600.0,58.4113,58.5407,58.361,58.5335,476600.0
2015-01-22 10:00:00,81.41,81.62,81.41,81.51,477000.0,58.5335,58.6845,58.5335,58.6054,477000.0
2015-01-22 10:10:00,81.51,81.68,81.49,81.68,314700.0,58.6054,58.7277,58.5911,58.7277,314700.0
2015-01-22 10:20:00,81.68,81.71,81.63,81.7,131000.0,58.7277,58.7492,58.6917,58.742,131000.0
2015-01-22 10:30:00,81.7,81.8,81.66,81.78,194200.0,58.742,58.8139,58.7133,58.7996,194200.0
2015-01-22 10:40:00,81.78,81.95,81.78,81.93,206600.0,58.7996,58.9218,58.7996,58.9074,206600.0
2015-01-22 10:50:00,81.93,82.17,81.91,82.08,1122200.0,58.9074,59.08,58.893,59.0153,1122200.0
2015-01-22 11:00:00,82.06,82.11,81.86,81.88,259700.0,59.0009,59.0368,58.8571,58.8715,259700.0
2015-01-22 11:10:00,81.88,81.88,81.82,81.85,251300.0,58.8715,58.8715,58.8283,58.8499,251300.0
2015-01-22 11:20:00,81.85,81.97,81.84,81.95,138700.0,58.8499,58.9362,58.8427,58.9218,138700.0
2015-01-22 11:30:00,81.96,81.99,81.88,81.9,108800.0,58.929,58.9505,58.8715,58.8858,108800.0
2015-01-22 11:40:00,81.9,81.93,81.85,81.86,131400.0,58.8858,58.9074,58.8499,58.8571,131400.0
2015-01-22 11:50:00,81.87,81.92,81.83,81.91,68900.0,58.8643,58.9002,58.8355,58.893,68900.0
2015-01-22 12:00:00,81.93,82.03,81.9,81.97,108100.0,58.9074,58.9793,58.8858,58.9362,108100.0
2015-01-22 12:10:00,81.97,81.98,81.87,81.92,68700.0,58.9362,58.9434,58.8643,58.9002,68700.0
2015-01-22 12:20:00,81.92,82.03,81.92,82.02,71200.0,58.9002,58.9793,58.9002,58.9721,71200.0
2015-01-22 12:30:00,82.02,82.03,81.95,81.95,119800.0,58.9721,58.9793,58.9218,58.9218,119800.0
2015-01-22 12:40:00,81.96,82.01,81.95,81.98,53500.0,58.929,58.9649,58.9218,58.9434,53500.0
2015-01-22 12:50:00,81.98,82.0,81.93,82.0,80800.0,58.9434,58.9577,58.9074,58.9577,80800.0
2015-01-22 13:00:00,82.0,82.1,81.97,82.1,113300.0,58.9577,59.0296,58.9362,59.0296,113300.0
2015-01-22 13:10:00,82.1,82.12,82.08,82.09,91600.0,59.0296,59.044,59.0153,59.0224,91600.0
2015-01-22 13:20:00,82.09,82.13,82.06,82.12,54900.0,59.0224,59.0512,59.0009,59.044,54900.0
2015-01-22 13:30:00,82.12,82.16,82.1,82.16,143600.0,59.044,59.0728,59.0296,59.0728,143600.0
2015-01-22 13:40:00,82.15,82.23,82.14,82.22,239700.0,59.0656,59.1231,59.0584,59.1159,239700.0
2015-01-22 13:50:00,82.22,82.24,82.2,82.21,84100.0,59.1159,59.1303,59.1015,59.1087,84100.0
2015-01-22 14:00:00,82.22,82.25,82.2,82.24,80100.0,59.1159,59.1375,59.1015,59.1303,80100.0
2015-01-22 14:10:00,82.24,82.28,82.2,82.25,331400.0,59.1303,59.1591,59.1015,59.1375,331400.0
2015-01-22 14:20:00,82.25,82.25,82.17,82.22,152900.0,59.1375,59.1375,59.08,59.1159,152900.0
2015-01-22 14:30:00,82.22,82.37,82.21,82.37,170900.0,59.1159,59.2238,59.1087,59.2238,170900.0
2015-01-22 14:40:00,82.37,82.43,82.32,82.41,207700.0,59.2238,59.2669,59.1878,59.2525,207700.0
2015-01-22 14:50:00,82.4,82.45,82.38,82.44,149000.0,59.2453,59.2813,59.231,59.2741,149000.0
2015-01-22 15:00:00,82.44,82.48,82.44,82.47,121300.0,59.2741,59.3029,59.2741,59.2957,121300.0
2015-01-22 15:10:00,82.47,82.49,82.43,82.46,115600.0,59.2957,59.31,59.2669,59.2885,115600.0
2015-01-22 15:20:00,82.46,82.51,82.43,82.5,180700.0,59.2885,59.3244,59.2669,59.3172,180700.0
2015-01-22 15:30:00,82.5,82.55,82.47,82.52,247000.0,59.3172,59.3532,59.2957,59.3316,247000.0
2015-01-22 15:40:00,82.51,82.56,82.45,82.52,441800.0,59.3244,59.3604,59.2813,59.3316,441800.0
2015-01-22 15:50:00,82.52,82.52,82.43,82.49,1376600.0,59.3316,59.3316,59.2669,59.31,1376600.0
2015-01-23 09:30:00,82.44,82.61,82.33,82.59,258600.0,59.2741,59.3963,59.195,59.3819,258600.0
2015-01-23 09:40:00,82.59,82.75,82.58,82.72,239500.0,59.3819,59.497,59.3748,59.4754,239500.0
2015-01-23 09:50:00,82.72,82.74,82.65,82.7,75500.0,59.4754,59.4898,59.4251,59.461,75500.0
2015-01-23 10:00:00,82.71,82.72,82.57,82.64,170100.0,59.4682,59.4754,59.3676,59.4179,170100.0
2015-01-23 10:10:00,82.63,82.69,82.59,82.63,207100.0,59.4107,59.4538,59.3819,59.4107,207100.0
2015-01-23 10:20:00,82.64,82.67,82.58,82.63,108600.0,59.4179,59.4395,59.3748,59.4107,108600.0
2015-01-23 10:30:00,82.63,82.64,82.58,82.63,87600.0,59.4107,59.4179,59.3748,59.4107,87600.0
2015-01-23 10:40:00,82.62,82.68,82.58,82.62,84200.0,59.4035,59.4467,59.3748,59.4035,84200.0
2015-01-23 10:50:00,82.61,82.76,82.59,82.72,144700.0,59.3963,59.5042,59.3819,59.4754,144700.0
2015-01-23 11:00:00,82.72,82.75,82.67,82.67,82100.0,59.4754,59.497,59.4395,59.4395,82100.0
2015-01-23 11:10:00,82.68,82.69,82.61,82.67,70700.0,59.4467,59.4538,59.3963,59.4395,70700.0
2015-01-23 11:20:00,82.67,82.7,82.65,82.67,92800.0,59.4395,59.461,59.4251,59.4395,92800.0
2015-01-23 11:30:00,82.67,82.68,82.59,82.6,117600.0,59.4395,59.4467,59.3819,59.3891,117600.0
2015-01-23 11:40:00,82.6,82.61,82.49,82.52,57100.0,59.3891,59.3963,59.31,59.3316,57100.0
2015-01-23 11:50:00,82.52,82.52,82.4,82.46,72000.0,59.3316,59.3316,59.2453,59.2885,72000.0
2015-01-23 12:00:00,82.45,82.47,82.41,82.44,48600.0,59.2813,59.2957,59.2525,59.2741,48600.0
2015-01-23 12:10:00,82.43,82.51,82.4,82.4,117700.0,59.2669,59.3244,59.2453,59.2453,117700.0
2015-01-23 12:20:00,82.4,82.43,82.37,82.41,56500.0,59.2453,59.2669,59.2238,59.2525,56500.0
2015-01-23 12:30:00,82.42,82.52,82.41,82.48,42700.0,59.2597,59.3316,59.2525,59.3029,42700.0
2015-01-23 12:40:00,82.49,82.49,82.44,82.46,30800.0,59.31,59.31,59.2741,59.2885,30800.0
2015-01-23 12:50:00,82.47,82.54,82.47,82.54,21900.0,59.2957,59.346,59.2957,59.346,21900.0
2015-01-23 13:00:00,82.53,82.57,82.49,82.57,22400.0,59.3388,59.3676,59.31,59.3676,22400.0
2015-01-23 13:10:00,82.58,82.59,82.49,82.52,32100.0,59.3748,59.3819,59.31,59.3316,32100.0
2015-01-23 13:20:00,82.53,82.56,82.51,82.55,61800.0,59.3388,59.3604,59.3244,59.3532,61800.0
2015-01-23 13:30:00,82.55,82.56,82.52,82.55,22900.0,59.3532,59.3604,59.3316,59.3532,22900.0
2015-01-23 13:40:00,82.55,82.55,82.5,82.51,43100.0,59.3532,59.3532,59.3172,59.3244,43100.0
2015-01-23 13:50:00,82.51,82.52,82.44,82.45,24500.0,59.3244,59.3316,59.2741,59.2813,24500.0
2015-01-23 14:00:00,82.46,82.47,82.35,82.38,57200.0,59.2885,59.2957,59.2094,59.231,57200.0
2015-01-23 14:10:00,82.38,82.38,82.31,82.32,47400.0,59.231,59.231,59.1806,59.1878,47400.0
2015-01-23 14:20:00,82.32,82.36,82.31,82.34,50600.0,59.1878,59.2166,59.1806,59.2022,50600.0
2015-01-23 14:30:00,82.33,82.35,82.25,82.26,70300.0,59.195,59.2094,59.1375,59.1447,70300.0
2015-01-23 14:40:00,82.27,82.29,82.15,82.17,139000.0,59.1519,59.1662,59.0656,59.08,139000.0
2015-01-23 14:50:00,82.17,82.26,82.16,82.21,306800.0,59.08,59.1447,59.0728,59.1087,306800.0
2015-01-23 15:00:00,82.22,82.26,82.17,82.25,87700.0,59.1159,59.1447,59.08,59.1375,87700.0
2015-01-23 15:10:00,82.24,82.25,82.19,82.23,55600.0,59.1303,59.1375,59.0943,59.1231,55600.0
2015-01-23 15:20:00,82.24,82.33,82.22,82.32,122300.0,59.1303,59.195,59.1159,59.1878,122300.0
2015-01-23 15:30:00,82.31,82.34,82.25,82.27,148600.0,59.1806,59.2022,59.1375,59.1519,148600.0
2015-01-23 15:40:00,82.27,82.39,82.25,82.38,309000.0,59.1519,59.2381,59.1375,59.231,309000.0
2015-01-23 15:50:00,82.37,82.39,82.32,82.36,613600.0,59.2238,59.2381,59.1878,59.2166,613600.0
2015-01-26 09:30:00,82.37,82.44,82.13,82.3,237500.0,59.2238,59.2741,59.0512,59.1734,237500.0
2015-01-26 09:40:00,82.29,82.32,82.19,82.26,114400.0,59.1662,59.1878,59.0943,59.1447,114400.0
2015-01-26 09:50:00,82.25,82.31,82.22,82.24,64500.0,59.1375,59.1806,59.1159,59.1303,64500.0
2015-01-26 10:00:00,82.25,82.41,82.25,82.41,172200.0,59.1375,59.2525,59.1375,59.2525,172200.0
2015-01-26 10:10:00,82.41,82.46,82.38,82.4,70300.0,59.2525,59.2885,59.231,59.2453,70300.0
2015-01-26 10:20:00,82.41,82.42,82.25,82.26,58500.0,59.2525,59.2597,59.1375,59.1447,58500.0
2015-01-26 10:30:00,82.27,82.34,82.26,82.32,50000.0,59.1519,59.2022,59.1447,59.1878,50000.0
2015-01-26 10:40:00,82.32,82.42,82.32,82.35,98300.0,59.1878,59.2597,59.1878,59.2094,98300.0
2015-01-26 10:50:00,82.36,82.44,82.36,82.43,76700.0,59.2166,59.2741,59.2166,59.2669,76700.0
2015-01-26 11:00:00,82.43,82.5,82.43,82.48,50900.0,59.2669,59.3172,59.2669,59.3029,50900.0
2015-01-26 11:10:00,82.48,82.5,82.4,82.42,129300.0,59.3029,59.3172,59.2453,59.2597,129300.0
2015-01-26 11:20:00,82.43,82.47,82.39,82.46,117900.0,59.2669,59.2957,59.2381,59.2885,117900.0
2015-01-26 11:30:00,82.47,82.5,82.42,82.43,91400.0,59.2957,59.3172,59.2597,59.2669,91400.0
2015-01-26 11:40:00,82.44,82.49,82.44,82.46,44900.0,59.2741,59.31,59.2741,59.2885,44900.0
2015-01-26 11:50:00,82.46,82.54,82.43,82.5,87100.0,59.2885,59.346,59.2669,59.3172,87100.0
2015-01-26 12:00:00,82.5,82.61,82.49,82.6,126000.0,59.3172,59.3963,59.31,59.3891,126000.0
2015-01-26 12:10:00,82.59,82.61,82.52,82.56,54000.0,59.3819,59.3963,59.3316,59.3604,54000.0
2015-01-26 12:20:00,82.56,82.56,82.44,82.44,79300.0,59.3604,59.3604,59.2741,59.2741,79300.0
2015-01-26 12:30:00,82.45,82.46,82.41,82.43,137500.0,59.2813,59.2885,59.2525,59.2669,137500.0
2015-01-26 12:40:00,82.43,82.47,82.42,82.45,74100.0,59.2669,59.2957,59.2597,59.2813,74100.0
2015-01-26 12:50:00,82.45,82.57,82.44,82.57,57900.0,59.2813,59.3676,59.2741,59.3676,57900.0
2015-01-26 13:00:00,82.58,82.63,82.57,82.62,100700.0,59.3748,59.4107,59.3676,59.4035,100700.0
2015-01-26 13:10:00,82.62,82.63,82.59,82.61,42500.0,59.4035,59.4107,59.3819,59.3963,42500.0
2015-01-26 13:20:00,82.6,82.6,82.52,82.56,76300.0,59.3891,59.3891,59.3316,59.3604,76300.0
2015-01-26 13:30:00,82.58,82.74,82.57,82.74,213500.0,59.3748,59.4898,59.3676,59.4898,213500.0
2015-01-26 13:40:00,82.74,82.82,82.72,82.82,169300.0,59.4898,59.5473,59.4754,59.5473,169300.0
2015-01-26 13:50:00,82.82,82.87,82.8,82.83,211000.0,59.5473,59.5833,59.5329,59.5545,211000.0
2015-01-26 14:00:00,82.83,82.87,82.82,82.85,136700.0,59.5545,59.5833,59.5473,59.5689,136700.0
2015-01-26 14:10:00,82.85,82.87,82.82,82.85,155800.0,59.5689,59.5833,59.5473,59.5689,155800.0
2015-01-26 14:20:00,82.84,82.9,82.82,82.9,176700.0,59.5617,59.6048,59.5473,59.6048,176700.0
2015-01-26 14:30:00,82.9,82.98,82.89,82.98,138600.0,59.6048,59.6624,59.5976,59.6624,138600.0
2015-01-26 14:40:00,82.98,83.0,82.88,82.94,183400.0,59.6624,59.6767,59.5905,59.6336,183400.0
2015-01-26 14:50:00,82.93,82.96,82.9,82.95,170100.0,59.6264,59.648,59.6048,59.6408,170100.0
2015-01-26 15:00:00,82.94,83.02,82.91,83.02,180500.0,59.6336,59.6911,59.612,59.6911,180500.0
2015-01-26 15:10:00,83.03,83.1,82.99,83.1,275400.0,59.6983,59.7486,59.6695,59.7486,275400.0
2015-01-26 15:20:00,83.11,83.13,83.06,83.08,387000.0,59.7558,59.7702,59.7199,59.7343,387000.0
2015-01-26 15:30:00,83.09,83.09,82.97,82.99,299900.0,59.7414,59.7414,59.6552,59.6695,299900.0
2015-01-26 15:40:00,82.99,83.11,82.97,83.02,444700.0,59.6695,59.7558,59.6552,59.6911,444700.0
2015-01-26 15:50:00,83.03,83.16,83.02,83.13,1453000.0,59.6983,59.7918,59.6911,59.7702,1453000.0
2015-01-27 09:30:00,82.58,83.05,82.58,83.02,317100.0,59.3748,59.7127,59.3748,59.6911,317100.0
2015-01-27 09:40:00,83.04,83.21,82.94,83.13,147300.0,59.7055,59.8277,59.6336,59.7702,147300.0
2015-01-27 09:50:00,83.13,83.27,83.1,83.18,158800.0,59.7702,59.8709,59.7486,59.8062,158800.0
2015-01-27 10:00:00,83.17,83.28,83.15,83.27,113800.0,59.799,59.8781,59.7846,59.8709,113800.0
2015-01-27 10:10:00,83.27,83.33,83.13,83.17,112500.0,59.8709,59.914,59.7702,59.799,112500.0
2015-01-27 10:20:00,83.17,83.17,83.01,83.02,118300.0,59.799,59.799,59.6839,59.6911,118300.0
2015-01-27 10:30:00,83.01,83.01,82.9,82.94,83400.0,59.6839,59.6839,59.6048,59.6336,83400.0
2015-01-27 10:40:00,82.93,82.93,82.79,82.87,81300.0,59.6264,59.6264,59.5257,59.5833,81300.0
2015-01-27 10:50:00,82.87,82.96,82.86,82.95,56600.0,59.5833,59.648,59.5761,59.6408,56600.0
2015-01-27 11:00:00,82.94,82.97,82.84,82.84,68900.0,59.6336,59.6552,59.5617,59.5617,68900.0
2015-01-27 11:10:00,82.85,82.85,82.76,82.8,102200.0,59.5689,59.5689,59.5042,59.5329,102200.0
2015-01-27 11:20:00,82.8,83.0,82.8,83.0,89200.0,59.5329,59.6767,59.5329,59.6767,89200.0
2015-01-27 11:30:00,83.0,83.07,82.95,83.0,138000.0,59.6767,59.7271,59.6408,59.6767,138000.0
2015-01-27 11:40:00,83.0,83.06,82.97,83.06,116800.0,59.6767,59.7199,59.6552,59.7199,116800.0
2015-01-27 11:50:00,83.05,83.08,82.98,83.0,109800.0,59.7127,59.7343,59.6624,59.6767,109800.0
2015-01-27 12:00:00,82.99,83.06,82.98,83.04,38700.0,59.6695,59.7199,59.6624,59.7055,38700.0
2015-01-27 12:10:00,83.04,83.1,83.03,83.07,43400.0,59.7055,59.7486,59.6983,59.7271,43400.0
2015-01-27 12:20:00,83.06,83.15,83.04,83.15,30600.0,59.7199,59.7846,59.7055,59.7846,30600.0
2015-01-27 12:30:00,83.16,83.19,83.08,83.12,45900.0,59.7918,59.8133,59.7343,59.763,45900.0
2015-01-27 12:40:00,83.12,83.12,83.05,83.11,34000.0,59.763,59.763,59.7127,59.7558,34000.0
2015-01-27 12:50:00,83.11,83.14,83.08,83.14,35400.0,59.7558,59.7774,59.7343,59.7774,35400.0
2015-01-27 13:00:00,83.15,83.17,83.12,83.15,41200.0,59.7846,59.799,59.763,59.7846,41200.0
2015-01-27 13:10:00,83.14,83.17,83.1,83.1,35800.0,59.7774,59.799,59.7486,59.7486,35800.0
2015-01-27 13:20:00,83.11,83.17,83.11,83.13,67800.0,59.7558,59.799,59.7558,59.7702,67800.0
2015-01-27 13:30:00,83.14,83.17,83.07,83.07,48500.0,59.7774,59.799,59.7271,59.7271,48500.0
2015-01-27 13:40:00,83.07,83.07,82.97,83.04,40700.0,59.7271,59.7271,59.6552,59.7055,40700.0
2015-01-27 13:50:00,83.04,83.07,83.02,83.06,24100.0,59.7055,59.7271,59.6911,59.7199,24100.0
2015-01-27 14:00:00,83.06,83.1,83.05,83.08,32000.0,59.7199,59.7486,59.7127,59.7343,32000.0
2015-01-27 14:10:00,83.08,83.11,83.01,83.08,28900.0,59.7343,59.7558,59.6839,59.7343,28900.0
2015-01-27 14:20:00,83.09,83.14,83.07,83.11,36300.0,59.7414,59.7774,59.7271,59.7558,36300.0
2015-01-27 14:30:00,83.11,83.13,83.02,83.11,85300.0,59.7558,59.7702,59.6911,59.7558,85300.0
2015-01-27 14:40:00,83.11,83.11,83.05,83.09,36000.0,59.7558,59.7558,59.7127,59.7414,36000.0
2015-01-27 14:50:00,83.1,83.11,83.0,83.01,48200.0,59.7486,59.7558,59.6767,59.6839,48200.0
2015-01-27 15:00:00,83.01,83.05,82.98,83.02,69100.0,59.6839,59.7127,59.6624,59.6911,69100.0
2015-01-27 15:10:00,83.02,83.04,82.99,83.01,38500.0,59.6911,59.7055,59.6695,59.6839,38500.0
2015-01-27 15:20:00,83.01,83.01,82.91,82.91,42200.0,59.6839,59.6839,59.612,59.612,42200.0
2015-01-27 15:30:00,82.91,82.99,82.9,82.97,79700.0,59.612,59.6695,59.6048,59.6552,79700.0
2015-01-27 15:40:00,82.97,83.06,82.97,83.01,146200.0,59.6552,59.7199,59.6552,59.6839,146200.0
2015-01-27 15:50:00,83.02,83.03,82.94,83.01,442100.0,59.6911,59.6983,59.6336,59.6839,442100.0
2015-01-28 09:30:00,83.21,83.54,83.03,83.47,274700.0,59.8277,60.065,59.6983,60.0147,274700.0
2015-01-28 09:40:00,83.46,83.49,83.32,83.38,226700.0,60.0075,60.029,59.9068,59.95,226700.0
2015-01-28 09:50:00,83.38,83.5,83.37,83.45,81800.0,59.95,60.0362,59.9428,60.0003,81800.0
2015-01-28 10:00:00,83.44,83.53,83.43,83.44,115800.0,59.9931,60.0578,59.9859,59.9931,115800.0
2015-01-28 10:10:00,83.44,83.54,83.34,83.38,224400.0,59.9931,60.065,59.9212,59.95,224400.0
2015-01-28 10:20:00,83.39,83.46,83.35,83.4,98000.0,59.9571,60.0075,59.9284,59.9643,98000.0
2015-01-28 10:30:00,83.4,83.4,83.21,83.21,154000.0,59.9643,59.9643,59.8277,59.8277,154000.0
2015-01-28 10:40:00,83.2,83.25,83.11,83.14,651700.0,59.8205,59.8565,59.7558,59.7774,651700.0
2015-01-28 10:50:00,83.14,83.17,82.91,82.97,289400.0,59.7774,59.799,59.612,59.6552,289400.0
2015-01-28 11:00:00,82.98,83.0,82.9,82.91,104000.0,59.6624,59.6767,59.6048,59.612,104000.0
2015-01-28 11:10:00,82.91,82.92,82.75,82.8,169800.0,59.612,59.6192,59.497,59.5329,169800.0
2015-01-28 11:20:00,82.8,82.96,82.8,82.94,179100.0,59.5329,59.648,59.5329,59.6336,179100.0
2015-01-28 11:30:00,82.94,83.09,82.91,83.08,220800.0,59.6336,59.7414,59.612,59.7343,220800.0
2015-01-28 11:40:00,83.07,83.12,83.03,83.1,127100.0,59.7271,59.763,59.6983,59.7486,127100.0
2015-01-28 11:50:00,83.1,83.11,83.06,83.1,40700.0,59.7486,59.7558,59.7199,59.7486,40700.0
2015-01-28 12:00:00,83.1,83.12,82.99,83.02,120100.0,59.7486,59.763,59.6695,59.6911,120100.0
2015-01-28 12:10:00,83.02,83.07,82.96,83.06,83800.0,59.6911,59.7271,59.648,59.7199,83800.0
2015-01-28 12:20:00,83.06,83.1,83.04,83.1,50900.0,59.7199,59.7486,59.7055,59.7486,50900.0
2015-01-28 12:30:00,83.09,83.1,83.03,83.07,39100.0,59.7414,59.7486,59.6983,59.7271,39100.0
2015-01-28 12:40:00,83.08,83.1,83.05,83.1,65600.0,59.7343,59.7486,59.7127,59.7486,65600.0
2015-01-28 12:50:00,83.1,83.14,83.07,83.09,95700.0,59.7486,59.7774,59.7271,59.7414,95700.0
2015-01-28 13:00:00,83.08,83.09,83.01,83.02,36800.0,59.7343,59.7414,59.6839,59.6911,36800.0
2015-01-28 13:10:00,83.03,83.06,82.97,82.98,71700.0,59.6983,59.7199,59.6552,59.6624,71700.0
2015-01-28 13:20:00,82.98,83.01,82.96,82.97,50700.0,59.6624,59.6839,59.648,59.6552,50700.0
2015-01-28 13:30:00,82.97,83.07,82.96,83.04,104000.0,59.6552,59.7271,59.648,59.7055,104000.0
2015-01-28 13:40:00,83.05,83.08,83.02,83.03,72800.0,59.7127,59.7343,59.6911,59.6983,72800.0
2015-01-28 13:50:00,83.03,83.06,82.91,82.91,153800.0,59.6983,59.7199,59.612,59.612,153800.0
2015-01-28 14:00:00,82.91,83.18,82.91,82.95,260900.0,59.612,59.8062,59.612,59.6408,260900.0
2015-01-28 14:10:00,82.95,83.13,82.92,83.11,517600.0,59.6408,59.7702,59.6192,59.7558,517600.0
2015-01-28 14:20:00,83.1,83.21,83.05,83.18,758000.0,59.7486,59.8277,59.7127,59.8062,758000.0
2015-01-28 14:30:00,83.18,83.19,83.0,83.1,461900.0,59.8062,59.8133,59.6767,59.7486,461900.0
2015-01-28 14:40:00,83.1,83.21,83.06,83.19,523900.0,59.7486,59.8277,59.7199,59.8133,523900.0
2015-01-28 14:50:00,83.18,83.25,83.17,83.2,548700.0,59.8062,59.8565,59.799,59.8205,548700.0
2015-01-28 15:00:00,83.2,83.26,83.09,83.11,455900.0,59.8205,59.8637,59.7414,59.7558,455900.0
2015-01-28 15:10:00,83.11,83.14,82.9,82.9,421400.0,59.7558,59.7774,59.6048,59.6048,421400.0
2015-01-28 15:20:00,82.9,82.97,82.77,82.8,260000.0,59.6048,59.6552,59.5114,59.5329,260000.0
2015-01-28 15:30:00,82.81,82.84,82.71,82.71,775800.0,59.5401,59.5617,59.4682,59.4682,775800.0
2015-01-28 15:40:00,82.71,82.72,82.45,82.51,725200.0,59.4682,59.4754,59.2813,59.3244,725200.0
2015-01-28 15:50:00,82.51,82.56,82.42,82.43,690000.0,59.3244,59.3604,59.2597,59.2669,690000.0
2015-01-29 09:30:00,82.73,82.73,82.27,82.38,483600.0,59.4826,59.4826,59.1519,59.231,483600.0
2015-01-29 09:40:00,82.39,82.39,82.22,82.3,362300.0,59.2381,59.2381,59.1159,59.1734,362300.0
2015-01-29 09:50:00,82.3,82.43,82.29,82.4,210800.0,59.1734,59.2669,59.1662,59.2453,210800.0
2015-01-29 10:00:00,82.39,82.53,82.35,82.42,191800.0,59.2381,59.3388,59.2094,59.2597,191800.0
2015-01-29 10:10:00,82.42,82.57,82.41,82.55,126100.0,59.2597,59.3676,59.2525,59.3532,126100.0
2015-01-29 10:20:00,82.55,82.55,82.37,82.53,66100.0,59.3532,59.3532,59.2238,59.3388,66100.0
2015-01-29 10:30:00,82.53,82.54,82.23,82.28,83300.0,59.3388,59.346,59.1231,59.1591,83300.0
2015-01-29 10:40:00,82.27,82.28,82.09,82.16,284200.0,59.1519,59.1591,59.0224,59.0728,284200.0
2015-01-29 10:50:00,82.16,82.21,82.09,82.1,180800.0,59.0728,59.1087,59.0224,59.0296,180800.0
2015-01-29 11:00:00,82.1,82.12,81.94,82.04,211600.0,59.0296,59.044,58.9146,58.9865,211600.0
2015-01-29 11:10:00,82.05,82.12,81.96,81.97,300900.0,58.9937,59.044,58.929,58.9362,300900.0
2015-01-29 11:20:00,81.98,82.07,81.95,81.96,59900.0,58.9434,59.0081,58.9218,58.929,59900.0
2015-01-29 11:30:00,81.96,82.02,81.89,81.94,116000.0,58.929,58.9721,58.8786,58.9146,116000.0
2015-01-29 11:40:00,81.94,81.99,81.9,81.9,56700.0,58.9146,58.9505,58.8858,58.8858,56700.0
2015-01-29 11:50:00,81.9,82.02,81.83,81.83,131400.0,58.8858,58.9721,58.8355,58.8355,131400.0
2015-01-29 12:00:00,81.83,81.92,81.81,81.85,74200.0,58.8355,58.9002,58.8211,58.8499,74200.0
2015-01-29 12:10:00,81.84,81.97,81.84,81.95,74800.0,58.8427,58.9362,58.8427,58.9218,74800.0
2015-01-29 12:20:00,81.95,81.97,81.89,81.97,80700.0,58.9218,58.9362,58.8786,58.9362,80700.0
2015-01-29 12:30:00,81.97,82.09,81.95,82.03,230700.0,58.9362,59.0224,58.9218,58.9793,230700.0
2015-01-29 12:40:00,82.03,82.05,81.95,82.01,66300.0,58.9793,58.9937,58.9218,58.9649,66300.0
2015-01-29 12:50:00,82.01,82.1,81.97,82.08,65700.0,58.9649,59.0296,58.9362,59.0153,65700.0
2015-01-29 13:00:00,82.07,82.08,81.97,82.01,55900.0,59.0081,59.0153,58.9362,58.9649,55900.0
2015-01-29 13:10:00,81.99,82.06,81.99,81.99,40300.0,58.9505,59.0009,58.9505,58.9505,40300.0
2015-01-29 13:20:00,81.99,82.14,81.99,82.13,97300.0,58.9505,59.0584,58.9505,59.0512,97300.0
2015-01-29 13:30:00,82.12,82.2,82.09,82.19,41900.0,59.044,59.1015,59.0224,59.0943,41900.0
2015-01-29 13:40:00,82.2,82.37,82.18,82.37,147000.0,59.1015,59.2238,59.0872,59.2238,147000.0
2015-01-29 13:50:00,82.38,82.46,82.37,82.38,266100.0,59.231,59.2885,59.2238,59.231,266100.0
2015-01-29 14:00:00,82.39,82.41,82.3,82.31,90900.0,59.2381,59.2525,59.1734,59.1806,90900.0
2015-01-29 14:10:00,82.31,82.36,82.3,82.31,71100.0,59.1806,59.2166,59.1734,59.1806,71100.0
2015-01-29 14:20:00,82.3,82.4,82.27,82.4,110700.0,59.1734,59.2453,59.1519,59.2453,110700.0
2015-01-29 14:30:00,82.4,82.45,82.4,82.44,130000.0,59.2453,59.2813,59.2453,59.2741,130000.0
2015-01-29 14:40:00,82.43,82.46,82.41,82.43,92400.0,59.2669,59.2885,59.2525,59.2669,92400.0
2015-01-29 14:50:00,82.43,82.44,82.39,82.41,89700.0,59.2669,59.2741,59.2381,59.2525,89700.0
2015-01-29 15:00:00,82.41,82.53,82.4,82.51,158100.0,59.2525,59.3388,59.2453,59.3244,158100.0
2015-01-29 15:10:00,82.52,82.55,82.48,82.55,265100.0,59.3316,59.3532,59.3029,59.3532,265100.0
2015-01-29 15:20:00,82.55,82.61,82.54,82.56,234300.0,59.3532,59.3963,59.346,59.3604,234300.0
2015-01-29 15:30:00,82.56,82.61,82.55,82.61,207700.0,59.3604,59.3963,59.3532,59.3963,207700.0
2015-01-29 15:40:00,82.61,82.66,82.54,82.55,180100.0,59.3963,59.4323,59.346,59.3532,180100.0
2015-01-29 15:50:00,82.56,82.58,82.52,82.58,640800.0,59.3604,59.3748,59.3316,59.3748,640800.0
2015-01-30 09:30:00,82.57,82.57,82.1,82.13,184100.0,59.3676,59.3676,59.0296,59.0512,184100.0
2015-01-30 09:40:00,82.13,82.13,81.9,82.03,214600.0,59.0512,59.0512,58.8858,58.9793,214600.0
2015-01-30 09:50:00,82.04,82.09,81.88,81.89,217700.0,58.9865,59.0224,58.8715,58.8786,217700.0
2015-01-30 10:00:00,81.89,82.1,81.87,81.98,166800.0,58.8786,59.0296,58.8643,58.9434,166800.0
2015-01-30 10:10:00,81.98,82.04,81.94,81.94,114800.0,58.9434,58.9865,58.9146,58.9146,114800.0
2015-01-30 10:20:00,81.94,82.0,81.91,81.96,105200.0,58.9146,58.9577,58.893,58.929,105200.0
2015-01-30 10:30:00,81.95,81.96,81.77,81.82,111200.0,58.9218,58.929,58.7924,58.8283,111200.0
2015-01-30 10:40:00,81.82,81.96,81.79,81.95,50700.0,58.8283,58.929,58.8067,58.9218,50700.0
2015-01-30 10:50:00,81.94,81.95,81.75,81.88,98500.0,58.9146,58.9218,58.778,58.8715,98500.0
2015-01-30 11:00:00,81.88,81.93,81.72,81.72,86300.0,58.8715,58.9074,58.7564,58.7564,86300.0
2015-01-30 11:10:00,81.73,81.76,81.55,81.65,167000.0,58.7636,58.7852,58.6342,58.7061,167000.0
2015-01-30 11:20:00,81.65,81.68,81.54,81.65,96700.0,58.7061,58.7277,58.627,58.7061,96700.0
2015-01-30 11:30:00,81.65,81.73,81.63,81.67,152400.0,58.7061,58.7636,58.6917,58.7205,152400.0
2015-01-30 11:40:00,81.66,81.7,81.55,81.6,113500.0,58.7133,58.742,58.6342,58.6701,113500.0
2015-01-30 11:50:00,81.59,81.8,81.57,81.8,123000.0,58.6629,58.8139,58.6486,58.8139,123000.0
2015-01-30 12:00:00,81.81,81.93,81.81,81.88,98000.0,58.8211,58.9074,58.8211,58.8715,98000.0
2015-01-30 12:10:00,81.89,82.12,81.89,82.08,111100.0,58.8786,59.044,58.8786,59.0153,111100.0
2015-01-30 12:20:00,82.09,82.12,82.06,82.09,84200.0,59.0224,59.044,59.0009,59.0224,84200.0
2015-01-30 12:30:00,82.09,82.15,82.07,82.12,48700.0,59.0224,59.0656,59.0081,59.044,48700.0
2015-01-30 12:40:00,82.13,82.21,82.12,82.17,102100.0,59.0512,59.1087,59.044,59.08,102100.0
2015-01-30 12:50:00,82.17,82.21,82.1,82.11,111800.0,59.08,59.1087,59.0296,59.0368,111800.0
2015-01-30 13:00:00,82.12,82.15,82.09,82.12,41900.0,59.044,59.0656,59.0224,59.044,41900.0
2015-01-30 13:10:00,82.12,82.12,82.03,82.04,43900.0,59.044,59.044,58.9793,58.9865,43900.0
2015-01-30 13:20:00,82.03,82.06,81.91,81.93,52900.0,58.9793,59.0009,58.893,58.9074,52900.0
2015-01-30 13:30:00,81.94,82.04,81.92,81.93,62300.0,58.9146,58.9865,58.9002,58.9074,62300.0
2015-01-30 13:40:00,81.92,82.04,81.84,82.04,92500.0,58.9002,58.9865,58.8427,58.9865,92500.0
2015-01-30 13:50:00,82.03,82.06,81.97,82.02,106800.0,58.9793,59.0009,58.9362,58.9721,106800.0
2015-01-30 14:00:00,82.03,82.04,81.95,82.01,88800.0,58.9793,58.9865,58.9218,58.9649,88800.0
2015-01-30 14:10:00,82.0,82.03,81.94,82.01,167000.0,58.9577,58.9793,58.9146,58.9649,167000.0
2015-01-30 14:20:00,82.0,82.1,81.97,82.09,177200.0,58.9577,59.0296,58.9362,59.0224,177200.0
2015-01-30 14:30:00,82.09,82.12,81.86,81.88,419800.0,59.0224,59.044,58.8571,58.8715,419800.0
2015-01-30 14:40:00,81.88,81.92,81.57,81.58,450300.0,58.8715,58.9002,58.6486,58.6558,450300.0
2015-01-30 14:50:00,81.58,81.6,81.47,81.54,336000.0,58.6558,58.6701,58.5767,58.627,336000.0
2015-01-30 15:00:00,81.54,81.62,81.44,81.51,226900.0,58.627,58.6845,58.5551,58.6054,226900.0
2015-01-30 15:10:00,81.51,81.62,81.48,81.48,186200.0,58.6054,58.6845,58.5839,58.5839,186200.0
2015-01-30 15:20:00,81.47,81.54,81.33,81.52,287900.0,58.5767,58.627,58.476,58.6126,287900.0
2015-01-30 15:30:00,81.53,81.53,81.36,81.4,434700.0,58.6198,58.6198,58.4976,58.5263,434700.0
2015-01-30 15:40:00,81.39,81.4,81.27,81.27,601800.0,58.5192,58.5263,58.4329,58.4329,601800.0
2015-01-30 15:50:00,81.26,81.33,81.17,81.19,2396900.0,58.4257,58.476,58.361,58.3754,2396900.0
2015-02-02 09:30:00,81.26,81.27,80.59,80.59,464100.0,58.4257,58.4329,57.944,57.944,464100.0
2015-02-02 09:40:00,80.59,80.6,80.06,80.2,688200.0,57.944,57.9511,57.5629,57.6635,688200.0
2015-02-02 09:50:00,80.19,80.2,79.78,79.79,516300.0,57.6564,57.6635,57.3616,57.3688,516300.0
2015-02-02 10:00:00,79.79,80.01,79.56,79.59,841700.0,57.3688,57.5269,57.2034,57.225,841700.0
2015-02-02 10:10:00,79.58,80.08,79.58,80.06,722200.0,57.2178,57.5773,57.2178,57.5629,722200.0
2015-02-02 10:20:00,80.06,80.12,79.74,79.75,418100.0,57.5629,57.606,57.3328,57.34,418100.0
2015-02-02 10:30:00,79.75,80.01,79.7,79.96,377000.0,57.34,57.5269,57.304,57.491,377000.0
2015-02-02 10:40:00,79.96,80.19,79.94,80.19,265600.0,57.491,57.6564,57.4766,57.6564,265600.0
2015-02-02 10:50:00,80.2,80.44,80.14,80.28,484700.0,57.6635,57.8361,57.6204,57.7211,484700.0
2015-02-02 11:00:00,80.27,80.51,80.15,80.51,167500.0,57.7139,57.8864,57.6276,57.8864,167500.0
2015-02-02 11:10:00,80.51,80.61,80.45,80.51,153500.0,57.8864,57.9583,57.8433,57.8864,153500.0
2015-02-02 11:20:00,80.51,80.63,80.38,80.54,166200.0,57.8864,57.9727,57.793,57.908,166200.0
2015-02-02 11:30:00,80.54,80.68,80.49,80.67,155900.0,57.908,58.0087,57.8721,58.0015,155900.0
2015-02-02 11:40:00,80.68,80.82,80.59,80.59,266900.0,58.0087,58.1093,57.944,57.944,266900.0
2015-02-02 11:50:00,80.59,80.63,80.46,80.49,151000.0,57.944,57.9727,57.8505,57.8721,151000.0
2015-02-02 12:00:00,80.49,80.49,80.23,80.39,130900.0,57.8721,57.8721,57.6851,57.8002,130900.0
2015-02-02 12:10:00,80.38,80.54,80.38,80.45,85400.0,57.793,57.908,57.793,57.8433,85400.0
2015-02-02 12:20:00,80.45,80.47,80.31,80.4,96500.0,57.8433,57.8577,57.7426,57.8073,96500.0
2015-02-02 12:30:00,80.41,80.5,80.37,80.39,96000.0,57.8145,57.8792,57.7858,57.8002,96000.0
2015-02-02 12:40:00,80.41,80.43,80.15,80.17,282100.0,57.8145,57.8289,57.6276,57.642,282100.0
2015-02-02 12:50:00,80.18,80.38,80.17,80.27,165400.0,57.6492,57.793,57.642,57.7139,165400.0
2015-02-02 13:00:00,80.26,80.31,80.18,80.23,262500.0,57.7067,57.7426,57.6492,57.6851,262500.0
2015-02-02 13:10:00,80.23,80.35,80.23,80.31,157900.0,57.6851,57.7714,57.6851,57.7426,157900.0
2015-02-02 13:20:00,80.31,80.46,80.3,80.42,152500.0,57.7426,57.8505,57.7354,57.8217,152500.0
2015-02-02 13:30:00,80.42,80.49,80.23,80.23,90000.0,57.8217,57.8721,57.6851,57.6851,90000.0
2015-02-02 13:40:00,80.24,80.32,80.21,80.27,84000.0,57.6923,57.7498,57.6707,57.7139,84000.0
2015-02-02 13:50:00,80.26,80.3,80.11,80.13,69300.0,57.7067,57.7354,57.5988,57.6132,69300.0
2015-02-02 14:00:00,80.12,80.38,80.11,80.38,164500.0,57.606,57.793,57.5988,57.793,164500.0
2015-02-02 14:10:00,80.37,80.42,80.32,80.42,87000.0,57.7858,57.8217,57.7498,57.8217,87000.0
2015-02-02 14:20:00,80.41,80.53,80.41,80.5,109000.0,57.8145,57.9008,57.8145,57.8792,109000.0
2015-02-02 14:30:00,80.5,80.53,80.41,80.44,111200.0,57.8792,57.9008,57.8145,57.8361,111200.0
2015-02-02 14:40:00,80.45,80.53,80.42,80.45,61000.0,57.8433,57.9008,57.8217,57.8433,61000.0
2015-02-02 14:50:00,80.45,80.6,80.45,80.55,121200.0,57.8433,57.9511,57.8433,57.9152,121200.0
2015-02-02 15:00:00,80.56,80.59,80.44,80.58,145700.0,57.9224,57.944,57.8361,57.9368,145700.0
2015-02-02 15:10:00,80.58,80.64,80.55,80.56,112000.0,57.9368,57.9799,57.9152,57.9224,112000.0
2015-02-02 15:20:00,80.57,80.69,80.57,80.66,91000.0,57.9296,58.0159,57.9296,57.9943,91000.0
2015-02-02 15:30:00,80.67,80.93,80.64,80.93,192300.0,58.0015,58.1884,57.9799,58.1884,192300.0
2015-02-02 15:40:00,80.93,81.16,80.93,81.1,434600.0,58.1884,58.3538,58.1884,58.3106,434600.0
2015-02-02 15:50:00,81.11,81.13,80.94,81.0,1952900.0,58.3178,58.3322,58.1956,58.2387,1952900.0
2015-02-03 09:30:00,80.72,81.05,80.58,80.8,974100.0,58.0374,58.2747,57.9368,58.0949,974100.0
2015-02-03 09:40:00,80.8,80.84,80.59,80.7,698300.0,58.0949,58.1237,57.944,58.023,698300.0
2015-02-03 09:50:00,80.7,80.71,80.58,80.63,341700.0,58.023,58.0302,57.9368,57.9727,341700.0
2015-02-03 10:00:00,80.63,80.73,80.59,80.6,562100.0,57.9727,58.0446,57.944,57.9511,562100.0
2015-02-03 10:10:00,80.6,80.76,80.54,80.7,440100.0,57.9511,58.0662,57.908,58.023,440100.0
2015-02-03 10:20:00,80.7,80.98,80.69,80.94,219800.0,58.023,58.2244,58.0159,58.1956,219800.0
2015-02-03 10:30:00,80.94,81.02,80.88,81.01,161300.0,58.1956,58.2531,58.1525,58.2459,161300.0
2015-02-03 10:40:00,81.01,81.02,80.85,80.93,135700.0,58.2459,58.2531,58.1309,58.1884,135700.0
2015-02-03 10:50:00,80.93,81.02,80.88,80.88,117000.0,58.1884,58.2531,58.1525,58.1525,117000.0
2015-02-03 11:00:00,80.88,81.11,80.87,81.08,132400.0,58.1525,58.3178,58.1453,58.2963,132400.0
2015-02-03 11:10:00,81.08,81.24,81.03,81.2,166200.0,58.2963,58.4113,58.2603,58.3825,166200.0
2015-02-03 11:20:00,81.21,81.22,81.07,81.1,97500.0,58.3897,58.3969,58.2891,58.3106,97500.0
2015-02-03 11:30:00,81.1,81.33,81.06,81.32,126300.0,58.3106,58.476,58.2819,58.4688,126300.0
2015-02-03 11:40:00,81.32,81.42,81.25,81.39,96400.0,58.4688,58.5407,58.4185,58.5192,96400.0
2015-02-03 11:50:00,81.39,81.39,81.19,81.22,80800.0,58.5192,58.5192,58.3754,58.3969,80800.0
2015-02-03 12:00:00,81.22,81.31,81.13,81.29,106900.0,58.3969,58.4616,58.3322,58.4473,106900.0
2015-02-03 12:10:00,81.29,81.37,81.28,81.3,160800.0,58.4473,58.5048,58.4401,58.4544,160800.0
2015-02-03 12:20:00,81.3,81.36,81.27,81.33,102800.0,58.4544,58.4976,58.4329,58.476,102800.0
2015-02-03 12:30:00,81.33,81.39,81.28,81.36,77500.0,58.476,58.5192,58.4401,58.4976,77500.0
2015-02-03 12:40:00,81.36,81.44,81.35,81.43,84100.0,58.4976,58.5551,58.4904,58.5479,84100.0
2015-02-03 12:50:00,81.42,81.45,81.35,81.37,62800.0,58.5407,58.5623,58.4904,58.5048,62800.0
2015-02-03 13:00:00,81.36,81.42,81.34,81.42,78400.0,58.4976,58.5407,58.4832,58.5407,78400.0
2015-02-03 13:10:00,81.42,81.53,81.38,81.52,129300.0,58.5407,58.6198,58.512,58.6126,129300.0
2015-02-03 13:20:00,81.53,81.59,81.49,81.5,88000.0,58.6198,58.6629,58.5911,58.5982,88000.0
2015-02-03 13:30:00,81.5,81.59,81.44,81.46,262500.0,58.5982,58.6629,58.5551,58.5695,262500.0
2015-02-03 13:40:00,81.46,81.47,81.38,81.42,208300.0,58.5695,58.5767,58.512,58.5407,208300.0
2015-02-03 13:50:00,81.42,81.59,81.4,81.55,260000.0,58.5407,58.6629,58.5263,58.6342,260000.0
2015-02-03 14:00:00,81.55,81.59,81.44,81.48,157700.0,58.6342,58.6629,58.5551,58.5839,157700.0
2015-02-03 14:10:00,81.48,81.48,81.39,81.41,146000.0,58.5839,58.5839,58.5192,58.5335,146000.0
2015-02-03 14:20:00,81.41,81.47,81.32,81.34,178400.0,58.5335,58.5767,58.4688,58.4832,178400.0
2015-02-03 14:30:00,81.34,81.34,81.23,81.3,136700.0,58.4832,58.4832,58.4041,58.4544,136700.0
2015-02-03 14:40:00,81.29,81.31,81.24,81.31,143000.0,58.4473,58.4616,58.4113,58.4616,143000.0
2015-02-03 14:50:00,81.3,81.33,81.28,81.32,123800.0,58.4544,58.476,58.4401,58.4688,123800.0
2015-02-03 15:00:00,81.32,81.35,81.28,81.35,149100.0,58.4688,58.4904,58.4401,58.4904,149100.0
2015-02-03 15:10:00,81.35,81.38,81.29,81.32,140400.0,58.4904,58.512,58.4473,58.4688,140400.0
2015-02-03 15:20:00,81.31,81.43,81.31,81.42,204800.0,58.4616,58.5479,58.4616,58.5407,204800.0
2015-02-03 15:30:00,81.42,81.56,81.4,81.55,269400.0,58.5407,58.6414,58.5263,58.6342,269400.0
2015-02-03 15:40:00,81.55,81.74,81.51,81.67,440500.0,58.6342,58.7708,58.6054,58.7205,440500.0
2015-02-03 15:50:00,81.67,81.8,81.67,81.77,927100.0,58.7205,58.8139,58.7205,58.7924,927100.0
2015-02-04 09:30:00,81.49,81.6,81.1,81.16,360000.0,58.5911,58.6701,58.3106,58.3538,360000.0
2015-02-04 09:40:00,81.17,81.36,81.06,81.34,447100.0,58.361,58.4976,58.2819,58.4832,447100.0
2015-02-04 09:50:00,81.34,81.46,81.24,81.27,279400.0,58.4832,58.5695,58.4113,58.4329,279400.0
2015-02-04 10:00:00,81.27,81.47,81.27,81.42,197400.0,58.4329,58.5767,58.4329,58.5407,197400.0
2015-02-04 10:10:00,81.42,81.58,81.32,81.5,278400.0,58.5407,58.6558,58.4688,58.5982,278400.0
2015-02-04 10:20:00,81.5,81.66,81.44,81.62,160200.0,58.5982,58.7133,58.5551,58.6845,160200.0
2015-02-04 10:30:00,81.61,81.73,81.55,81.65,306400.0,58.6773,58.7636,58.6342,58.7061,306400.0
2015-02-04 10:40:00,81.65,81.7,81.59,81.65,212800.0,58.7061,58.742,58.6629,58.7061,212800.0
2015-02-04 10:50:00,81.65,81.68,81.53,81.58,166200.0,58.7061,58.7277,58.6198,58.6558,166200.0
2015-02-04 11:00:00,81.57,81.74,81.54,81.74,110800.0,58.6486,58.7708,58.627,58.7708,110800.0
2015-02-04 11:10:00,81.73,81.8,81.65,81.66,142800.0,58.7636,58.8139,58.7061,58.7133,142800.0
2015-02-04 11:20:00,81.66,81.71,81.61,81.71,104800.0,58.7133,58.7492,58.6773,58.7492,104800.0
2015-02-04 11:30:00,81.72,81.77,81.66,81.67,64700.0,58.7564,58.7924,58.7133,58.7205,64700.0
2015-02-04 11:40:00,81.66,81.67,81.56,81.63,52900.0,58.7133,58.7205,58.6414,58.6917,52900.0
2015-02-04 11:50:00,81.63,81.66,81.58,81.66,61300.0,58.6917,58.7133,58.6558,58.7133,61300.0
2015-02-04 12:00:00,81.65,81.67,81.58,81.64,140700.0,58.7061,58.7205,58.6558,58.6989,140700.0
2015-02-04 12:10:00,81.63,81.65,81.58,81.63,82000.0,58.6917,58.7061,58.6558,58.6917,82000.0
2015-02-04 12:20:00,81.64,81.65,81.56,81.58,53400.0,58.6989,58.7061,58.6414,58.6558,53400.0
2015-02-04 12:30:00,81.58,81.65,81.57,81.57,74000.0,58.6558,58.7061,58.6486,58.6486,74000.0
2015-02-04 12:40:00,81.57,81.6,81.46,81.48,56400.0,58.6486,58.6701,58.5695,58.5839,56400.0
2015-02-04 12:50:00,81.48,81.5,81.43,81.48,114500.0,58.5839,58.5982,58.5479,58.5839,114500.0
2015-02-04 13:00:00,81.48,81.5,81.37,81.49,233600.0,58.5839,58.5982,58.5048,58.5911,233600.0
2015-02-04 13:10:00,81.49,81.5,81.42,81.45,45900.0,58.5911,58.5982,58.5407,58.5623,45900.0
2015-02-04 13:20:00,81.45,81.6,81.42,81.6,89600.0,58.5623,58.6701,58.5407,58.6701,89600.0
2015-02-04 13:30:00,81.6,81.65,81.58,81.61,37100.0,58.6701,58.7061,58.6558,58.6773,37100.0
2015-02-04 13:40:00,81.61,81.65,81.56,81.64,30600.0,58.6773,58.7061,58.6414,58.6989,30600.0
2015-02-04 13:50:00,81.63,81.64,81.56,81.6,38100.0,58.6917,58.6989,58.6414,58.6701,38100.0
2015-02-04 14:00:00,81.6,81.63,81.53,81.54,49000.0,58.6701,58.6917,58.6198,58.627,49000.0
2015-02-04 14:10:00,81.54,81.56,81.47,81.5,96000.0,58.627,58.6414,58.5767,58.5982,96000.0
2015-02-04 14:20:00,81.49,81.57,81.46,81.55,270000.0,58.5911,58.6486,58.5695,58.6342,270000.0
2015-02-04 14:30:00,81.55,81.56,81.47,81.54,72500.0,58.6342,58.6414,58.5767,58.627,72500.0
2015-02-04 14:40:00,81.54,81.58,81.51,81.56,85200.0,58.627,58.6558,58.6054,58.6414,85200.0
2015-02-04 14:50:00,81.57,81.59,81.52,81.54,57500.0,58.6486,58.6629,58.6126,58.627,57500.0
2015-02-04 15:00:00,81.54,81.57,81.47,81.55,67900.0,58.627,58.6486,58.5767,58.6342,67900.0
2015-02-04 15:10:00,81.56,81.63,81.54,81.6,132900.0,58.6414,58.6917,58.627,58.6701,132900.0
2015-02-04 15:20:00,81.61,81.66,81.59,81.66,180100.0,58.6773,58.7133,58.6629,58.7133,180100.0
2015-02-04 15:30:00,81.66,81.67,81.5,81.51,135200.0,58.7133,58.7205,58.5982,58.6054,135200.0
2015-02-04 15:40:00,81.5,81.53,81.28,81.4,479700.0,58.5982,58.6198,58.4401,58.5263,479700.0
2015-02-04 15:50:00,81.41,81.42,81.31,81.42,1781400.0,58.5335,58.5407,58.4616,58.5407,1781400.0
2015-02-05 09:30:00,81.56,81.64,81.43,81.64,272200.0,58.6414,58.6989,58.5479,58.6989,272200.0
2015-02-05 09:40:00,81.65,81.67,81.52,81.63,308900.0,58.7061,58.7205,58.6126,58.6917,308900.0
2015-02-05 09:50:00,81.63,81.76,81.59,81.68,264800.0,58.6917,58.7852,58.6629,58.7277,264800.0
2015-02-05 10:00:00,81.69,81.75,81.59,81.68,203000.0,58.7348,58.778,58.6629,58.7277,203000.0
2015-02-05 10:10:00,81.68,81.93,81.64,81.91,156800.0,58.7277,58.9074,58.6989,58.893,156800.0
2015-02-05 10:20:00,81.92,81.99,81.86,81.94,123200.0,58.9002,58.9505,58.8571,58.9146,123200.0
2015-02-05 10:30:00,81.93,81.97,81.67,81.77,208000.0,58.9074,58.9362,58.7205,58.7924,208000.0
2015-02-05 10:40:00,81.77,81.81,81.73,81.81,85200.0,58.7924,58.8211,58.7636,58.8211,85200.0
2015-02-05 10:50:00,81.8,81.83,81.72,81.78,219200.0,58.8139,58.8355,58.7564,58.7996,219200.0
2015-02-05 11:00:00,81.77,81.97,81.76,81.97,73900.0,58.7924,58.9362,58.7852,58.9362,73900.0
2015-02-05 11:10:00,81.98,82.09,81.96,82.01,127700.0,58.9434,59.0224,58.929,58.9649,127700.0
2015-02-05 11:20:00,82.01,82.07,81.96,81.99,68400.0,58.9649,59.0081,58.929,58.9505,68400.0
2015-02-05 11:30:00,81.99,82.07,81.98,82.06,61200.0,58.9505,59.0081,58.9434,59.0009,61200.0
2015-02-05 11:40:00,82.07,82.21,82.04,82.2,149200.0,59.0081,59.1087,58.9865,59.1015,149200.0
2015-02-05 11:50:00,82.2,82.2,82.09,82.15,113800.0,59.1015,59.1015,59.0224,59.0656,113800.0
2015-02-05 12:00:00,82.15,82.16,82.07,82.11,168800.0,59.0656,59.0728,59.0081,59.0368,168800.0
2015-02-05 12:10:00,82.12,82.13,82.07,82.09,56300.0,59.044,59.0512,59.0081,59.0224,56300.0
2015-02-05 12:20:00,82.1,82.11,82.03,82.06,45800.0,59.0296,59.0368,58.9793,59.0009,45800.0
2015-02-05 12:30:00,82.09,82.12,82.01,82.02,69900.0,59.0224,59.044,58.9649,58.9721,69900.0
2015-02-05 12:40:00,82.02,82.11,82.01,82.03,72200.0,58.9721,59.0368,58.9649,58.9793,72200.0
2015-02-05 12:50:00,82.01,82.07,81.98,82.01,98900.0,58.9649,59.0081,58.9434,58.9649,98900.0
2015-02-05 13:00:00,82.02,82.08,82.0,82.06,25100.0,58.9721,59.0153,58.9577,59.0009,25100.0
2015-02-05 13:10:00,82.07,82.18,82.07,82.18,37300.0,59.0081,59.0872,59.0081,59.0872,37300.0
2015-02-05 13:20:00,82.18,82.18,82.09,82.1,80300.0,59.0872,59.0872,59.0224,59.0296,80300.0
2015-02-05 13:30:00,82.1,82.13,82.06,82.12,33300.0,59.0296,59.0512,59.0009,59.044,33300.0
2015-02-05 13:40:00,82.12,82.22,82.1,82.21,67000.0,59.044,59.1159,59.0296,59.1087,67000.0
2015-02-05 13:50:00,82.21,82.21,82.14,82.17,68400.0,59.1087,59.1087,59.0584,59.08,68400.0
2015-02-05 14:00:00,82.17,82.19,82.16,82.17,51100.0,59.08,59.0943,59.0728,59.08,51100.0
2015-02-05 14:10:00,82.19,82.23,82.14,82.18,50800.0,59.0943,59.1231,59.0584,59.0872,50800.0
2015-02-05 14:20:00,82.19,82.19,82.14,82.18,58500.0,59.0943,59.0943,59.0584,59.0872,58500.0
2015-02-05 14:30:00,82.19,82.2,82.13,82.16,85500.0,59.0943,59.1015,59.0512,59.0728,85500.0
2015-02-05 14:40:00,82.16,82.18,82.13,82.16,52500.0,59.0728,59.0872,59.0512,59.0728,52500.0
2015-02-05 14:50:00,82.16,82.18,82.07,82.11,98700.0,59.0728,59.0872,59.0081,59.0368,98700.0
2015-02-05 15:00:00,82.11,82.13,82.07,82.09,86300.0,59.0368,59.0512,59.0081,59.0224,86300.0
2015-02-05 15:10:00,82.09,82.17,82.07,82.16,120000.0,59.0224,59.08,59.0081,59.0728,120000.0
2015-02-05 15:20:00,82.17,82.2,82.15,82.19,113900.0,59.08,59.1015,59.0656,59.0943,113900.0
2015-02-05 15:30:00,82.18,82.28,82.17,82.28,564600.0,59.0872,59.1591,59.08,59.1591,564600.0
2015-02-05 15:40:00,82.27,82.29,82.21,82.21,376400.0,59.1519,59.1662,59.1087,59.1087,376400.0
2015-02-05 15:50:00,82.22,82.41,82.21,82.35,2868200.0,59.1159,59.2525,59.1087,59.2094,2868200.0
2015-02-06 09:30:00,82.1,82.15,81.37,81.52,1167400.0,59.0296,59.0656,58.5048,58.6126,1167400.0
2015-02-06 09:40:00,81.51,81.54,81.1,81.37,482800.0,58.6054,58.627,58.3106,58.5048,482800.0
2015-02-06 09:50:00,81.37,81.37,81.05,81.13,543700.0,58.5048,58.5048,58.2747,58.3322,543700.0
2015-02-06 10:00:00,81.14,81.15,80.91,80.92,570800.0,58.3394,58.3466,58.174,58.1812,570800.0
2015-02-06 10:10:00,80.92,80.98,80.86,80.88,565900.0,58.1812,58.2244,58.1381,58.1525,565900.0
2015-02-06 10:20:00,80.88,80.91,80.82,80.83,376700.0,58.1525,58.174,58.1093,58.1165,376700.0
2015-02-06 10:30:00,80.83,80.87,80.73,80.77,335000.0,58.1165,58.1453,58.0446,58.0734,335000.0
2015-02-06 10:40:00,80.77,81.03,80.76,81.03,258700.0,58.0734,58.2603,58.0662,58.2603,258700.0
2015-02-06 10:50:00,81.03,81.14,80.92,80.96,200100.0,58.2603,58.3394,58.1812,58.21,200100.0
2015-02-06 11:00:00,80.96,81.07,80.88,80.92,181800.0,58.21,58.2891,58.1525,58.1812,181800.0
2015-02-06 11:10:00,80.92,80.96,80.81,80.84,133500.0,58.1812,58.21,58.1021,58.1237,133500.0
2015-02-06 11:20:00,80.83,80.9,80.76,80.78,138100.0,58.1165,58.1668,58.0662,58.0806,138100.0
2015-02-06 11:30:00,80.77,80.87,80.73,80.84,360700.0,58.0734,58.1453,58.0446,58.1237,360700.0
2015-02-06 11:40:00,80.84,80.89,80.8,80.89,91800.0,58.1237,58.1597,58.0949,58.1597,91800.0
2015-02-06 11:50:00,80.89,80.89,80.8,80.82,100300.0,58.1597,58.1597,58.0949,58.1093,100300.0
2015-02-06 12:00:00,80.82,80.91,80.81,80.88,170500.0,58.1093,58.174,58.1021,58.1525,170500.0
2015-02-06 12:10:00,80.88,80.89,80.79,80.81,83900.0,58.1525,58.1597,58.0878,58.1021,83900.0
2015-02-06 12:20:00,80.83,80.83,80.66,80.68,242900.0,58.1165,58.1165,57.9943,58.0087,242900.0
2015-02-06 12:30:00,80.67,80.69,80.62,80.62,179700.0,58.0015,58.0159,57.9655,57.9655,179700.0
2015-02-06 12:40:00,80.62,80.7,80.54,80.7,153700.0,57.9655,58.023,57.908,58.023,153700.0
2015-02-06 12:50:00,80.7,80.7,80.62,80.67,119200.0,58.023,58.023,57.9655,58.0015,119200.0
2015-02-06 13:00:00,80.67,80.67,80.51,80.56,125100.0,58.0015,58.0015,57.8864,57.9224,125100.0
2015-02-06 13:10:00,80.56,80.58,80.39,80.46,151900.0,57.9224,57.9368,57.8002,57.8505,151900.0
2015-02-06 13:20:00,80.46,80.5,80.31,80.42,282800.0,57.8505,57.8792,57.7426,57.8217,282800.0
2015-02-06 13:30:00,80.42,80.42,80.36,80.39,249000.0,57.8217,57.8217,57.7786,57.8002,249000.0
2015-02-06 13:40:00,80.39,80.42,80.23,80.32,395400.0,57.8002,57.8217,57.6851,57.7498,395400.0
2015-02-06 13:50:00,80.32,80.51,80.32,80.43,421500.0,57.7498,57.8864,57.7498,57.8289,421500.0
2015-02-06 14:00:00,80.42,80.48,80.38,80.38,99300.0,57.8217,57.8649,57.793,57.793,99300.0
2015-02-06 14:10:00,80.38,80.47,80.36,80.41,130800.0,57.793,57.8577,57.7786,57.8145,130800.0
2015-02-06 14:20:00,80.41,80.43,80.3,80.36,170100.0,57.8145,57.8289,57.7354,57.7786,170100.0
2015-02-06 14:30:00,80.36,80.38,80.27,80.37,170400.0,57.7786,57.793,57.7139,57.7858,170400.0
2015-02-06 14:40:00,80.37,80.37,80.25,80.29,132000.0,57.7858,57.7858,57.6995,57.7283,132000.0
2015-02-06 14:50:00,80.29,80.3,80.03,80.08,488100.0,57.7283,57.7354,57.5413,57.5773,488100.0
2015-02-06 15:00:00,80.07,80.16,79.98,80.1,628000.0,57.5701,57.6348,57.5054,57.5916,628000.0
2015-02-06 15:10:00,80.1,80.1,79.93,79.93,525300.0,57.5916,57.5916,57.4694,57.4694,525300.0
2015-02-06 15:20:00,79.92,80.0,79.85,79.9,408600.0,57.4622,57.5197,57.4119,57.4478,408600.0
2015-02-06 15:30:00,79.91,79.96,79.86,79.96,295300.0,57.455,57.491,57.4191,57.491,295300.0
2015-02-06 15:40:00,79.96,79.97,79.86,79.93,608400.0,57.491,57.4982,57.4191,57.4694,608400.0
2015-02-06 15:50:00,79.93,80.19,79.92,80.18,2208600.0,57.4694,57.6564,57.4622,57.6492,2208600.0
2015-02-09 09:30:00,80.11,80.55,80.03,80.23,358800.0,57.5988,57.9152,57.5413,57.6851,358800.0
2015-02-09 09:40:00,80.22,80.36,80.1,80.21,301300.0,57.6779,57.7786,57.5916,57.6707,301300.0
2015-02-09 09:50:00,80.22,80.35,80.22,80.28,126800.0,57.6779,57.7714,57.6779,57.7211,126800.0
2015-02-09 10:00:00,80.3,80.39,80.23,80.24,158100.0,57.7354,57.8002,57.6851,57.6923,158100.0
2015-02-09 10:10:00,80.25,80.28,80.13,80.13,138800.0,57.6995,57.7211,57.6132,57.6132,138800.0
2015-02-09 10:20:00,80.13,80.14,79.96,79.97,200500.0,57.6132,57.6204,57.491,57.4982,200500.0
2015-02-09 10:30:00,79.96,80.08,79.94,80.02,142900.0,57.491,57.5773,57.4766,57.5341,142900.0
2015-02-09 10:40:00,80.01,80.02,79.94,79.94,226100.0,57.5269,57.5341,57.4766,57.4766,226100.0
2015-02-09 10:50:00,79.95,79.96,79.84,79.86,102400.0,57.4838,57.491,57.4047,57.4191,102400.0
2015-02-09 11:00:00,79.86,79.95,79.78,79.95,90700.0,57.4191,57.4838,57.3616,57.4838,90700.0
2015-02-09 11:10:00,79.96,80.05,79.91,80.03,99700.0,57.491,57.5557,57.455,57.5413,99700.0
2015-02-09 11:20:00,80.03,80.22,80.03,80.21,175400.0,57.5413,57.6779,57.5413,57.6707,175400.0
2015-02-09 11:30:00,80.21,80.24,80.14,80.16,185000.0,57.6707,57.6923,57.6204,57.6348,185000.0
2015-02-09 11:40:00,80.16,80.21,80.14,80.19,83800.0,57.6348,57.6707,57.6204,57.6564,83800.0
2015-02-09 11:50:00,80.19,80.22,80.1,80.13,71700.0,57.6564,57.6779,57.5916,57.6132,71700.0
2015-02-09 12:00:00,80.12,80.18,80.11,80.16,81100.0,57.606,57.6492,57.5988,57.6348,81100.0
2015-02-09 12:10:00,80.17,80.18,80.02,80.1,97100.0,57.642,57.6492,57.5341,57.5916,97100.0
2015-02-09 12:20:00,80.1,80.19,80.09,80.19,89700.0,57.5916,57.6564,57.5845,57.6564,89700.0
2015-02-09 12:30:00,80.21,80.21,80.1,80.12,25200.0,57.6707,57.6707,57.5916,57.606,25200.0
2015-02-09 12:40:00,80.11,80.19,80.1,80.14,26200.0,57.5988,57.6564,57.5916,57.6204,26200.0
2015-02-09 12:50:00,80.15,80.17,80.02,80.02,85000.0,57.6276,57.642,57.5341,57.5341,85000.0
2015-02-09 13:00:00,80.02,80.07,80.0,80.07,55600.0,57.5341,57.5701,57.5197,57.5701,55600.0
2015-02-09 13:10:00,80.06,80.16,80.06,80.11,74000.0,57.5629,57.6348,57.5629,57.5988,74000.0
2015-02-09 13:20:00,80.11,80.15,80.1,80.11,40700.0,57.5988,57.6276,57.5916,57.5988,40700.0
2015-02-09 13:30:00,80.1,80.12,80.04,80.06,74800.0,57.5916,57.606,57.5485,57.5629,74800.0
2015-02-09 13:40:00,80.05,80.06,79.93,79.94,131300.0,57.5557,57.5629,57.4694,57.4766,131300.0
2015-02-09 13:50:00,79.94,80.04,79.93,80.0,53700.0,57.4766,57.5485,57.4694,57.5197,53700.0
2015-02-09 14:00:00,80.0,80.07,79.96,80.01,93900.0,57.5197,57.5701,57.491,57.5269,93900.0
2015-02-09 14:10:00,80.02,80.05,79.97,80.01,41500.0,57.5341,57.5557,57.4982,57.5269,41500.0
2015-02-09 14:20:00,80.01,80.1,80.0,80.08,41100.0,57.5269,57.5916,57.5197,57.5773,41100.0
2015-02-09 14:30:00,80.08,80.09,80.02,80.04,46100.0,57.5773,57.5845,57.5341,57.5485,46100.0
2015-02-09 14:40:00,80.04,80.07,79.91,79.92,54100.0,57.5485,57.5701,57.455,57.4622,54100.0
2015-02-09 14:50:00,79.93,79.96,79.81,79.81,167300.0,57.4694,57.491,57.3831,57.3831,167300.0
2015-02-09 15:00:00,79.8,79.88,79.78,79.84,187000.0,57.3759,57.4335,57.3616,57.4047,187000.0
2015-02-09 15:10:00,79.83,79.88,79.75,79.75,125200.0,57.3975,57.4335,57.34,57.34,125200.0
2015-02-09 15:20:00,79.75,79.9,79.75,79.9,134600.0,57.34,57.4478,57.34,57.4478,134600.0
2015-02-09 15:30:00,79.91,79.92,79.84,79.87,374400.0,57.455,57.4622,57.4047,57.4263,374400.0
2015-02-09 15:40:00,79.87,79.97,79.82,79.89,407400.0,57.4263,57.4982,57.3903,57.4407,407400.0
2015-02-09 15:50:00,79.9,79.9,79.75,79.78,1392100.0,57.4478,57.4478,57.34,57.3616,1392100.0
2015-02-10 09:30:00,79.84,80.0,79.83,79.88,218000.0,57.4047,57.5197,57.3975,57.4335,218000.0
2015-02-10 09:40:00,79.88,79.89,79.63,79.69,146400.0,57.4335,57.4407,57.2537,57.2969,146400.0
2015-02-10 09:50:00,79.7,79.76,79.49,79.51,147700.0,57.304,57.3472,57.1531,57.1674,147700.0
2015-02-10 10:00:00,79.51,79.69,79.45,79.69,193300.0,57.1674,57.2969,57.1243,57.2969,193300.0
2015-02-10 10:10:00,79.7,79.76,79.66,79.67,125100.0,57.304,57.3472,57.2753,57.2825,125100.0
2015-02-10 10:20:00,79.66,79.69,79.6,79.63,111100.0,57.2753,57.2969,57.2321,57.2537,111100.0
2015-02-10 10:30:00,79.63,79.63,79.44,79.45,325500.0,57.2537,57.2537,57.1171,57.1243,325500.0
2015-02-10 10:40:00,79.46,79.5,79.33,79.35,368500.0,57.1315,57.1602,57.038,57.0524,368500.0
2015-02-10 10:50:00,79.34,79.4,79.31,79.37,285600.0,57.0452,57.0883,57.0236,57.0668,285600.0
2015-02-10 11:00:00,79.37,79.39,79.33,79.38,143400.0,57.0668,57.0812,57.038,57.074,143400.0
2015-02-10 11:10:00,79.39,79.51,79.38,79.47,242000.0,57.0812,57.1674,57.074,57.1387,242000.0
2015-02-10 11:20:00,79.46,79.57,79.43,79.55,173300.0,57.1315,57.2106,57.1099,57.1962,173300.0
2015-02-10 11:30:00,79.56,79.58,79.48,79.5,118100.0,57.2034,57.2178,57.1459,57.1602,118100.0
2015-02-10 11:40:00,79.5,79.51,79.39,79.42,64700.0,57.1602,57.1674,57.0812,57.1027,64700.0
2015-02-10 11:50:00,79.41,79.42,79.25,79.27,157300.0,57.0955,57.1027,56.9805,56.9949,157300.0
2015-02-10 12:00:00,79.28,79.28,79.2,79.26,108100.0,57.0021,57.0021,56.9445,56.9877,108100.0
2015-02-10 12:10:00,79.26,79.47,79.26,79.47,103200.0,56.9877,57.1387,56.9877,57.1387,103200.0
2015-02-10 12:20:00,79.48,79.49,79.39,79.43,66000.0,57.1459,57.1531,57.0812,57.1099,66000.0
2015-02-10 12:30:00,79.43,79.57,79.42,79.56,55700.0,57.1099,57.2106,57.1027,57.2034,55700.0
2015-02-10 12:40:00,79.56,79.79,79.54,79.79,126100.0,57.2034,57.3688,57.189,57.3688,126100.0
2015-02-10 12:50:00,79.79,79.83,79.68,79.69,89100.0,57.3688,57.3975,57.2897,57.2969,89100.0
2015-02-10 13:00:00,79.69,79.72,79.53,79.53,55600.0,57.2969,57.3184,57.1818,57.1818,55600.0
2015-02-10 13:10:00,79.52,79.52,79.47,79.49,76600.0,57.1746,57.1746,57.1387,57.1531,76600.0
2015-02-10 13:20:00,79.48,79.51,79.42,79.5,73200.0,57.1459,57.1674,57.1027,57.1602,73200.0
2015-02-10 13:30:00,79.5,79.68,79.46,79.68,84300.0,57.1602,57.2897,57.1315,57.2897,84300.0
2015-02-10 13:40:00,79.67,79.71,79.65,79.69,59700.0,57.2825,57.3112,57.2681,57.2969,59700.0
2015-02-10 13:50:00,79.69,79.72,79.65,79.66,55000.0,57.2969,57.3184,57.2681,57.2753,55000.0
2015-02-10 14:00:00,79.67,79.74,79.66,79.74,41700.0,57.2825,57.3328,57.2753,57.3328,41700.0
2015-02-10 14:10:00,79.75,79.91,79.75,79.91,81100.0,57.34,57.455,57.34,57.455,81100.0
2015-02-10 14:20:00,79.91,79.99,79.88,79.98,105400.0,57.455,57.5126,57.4335,57.5054,105400.0
2015-02-10 14:30:00,79.98,80.09,79.94,80.07,88500.0,57.5054,57.5845,57.4766,57.5701,88500.0
2015-02-10 14:40:00,80.07,80.11,80.03,80.1,115400.0,57.5701,57.5988,57.5413,57.5916,115400.0
2015-02-10 14:50:00,80.11,80.21,80.06,80.2,127100.0,57.5988,57.6707,57.5629,57.6635,127100.0
2015-02-10 15:00:00,80.21,80.21,80.08,80.11,96400.0,57.6707,57.6707,57.5773,57.5988,96400.0
2015-02-10 15:10:00,80.11,80.12,79.94,79.97,111800.0,57.5988,57.606,57.4766,57.4982,111800.0
2015-02-10 15:20:00,79.96,80.06,79.93,80.06,295100.0,57.491,57.5629,57.4694,57.5629,295100.0
2015-02-10 15:30:00,80.05,80.06,79.96,80.0,144900.0,57.5557,57.5629,57.491,57.5197,144900.0
2015-02-10 15:40:00,80.0,80.1,79.97,80.03,538700.0,57.5197,57.5916,57.4982,57.5413,538700.0
2015-02-10 15:50:00,80.04,80.09,80.01,80.06,1285200.0,57.5485,57.5845,57.5269,57.5629,1285200.0
2015-02-11 09:30:00,80.07,80.43,80.07,80.26,217500.0,57.5701,57.8289,57.5701,57.7067,217500.0
2015-02-11 09:40:00,80.26,80.39,80.26,80.3,211700.0,57.7067,57.8002,57.7067,57.7354,211700.0
2015-02-11 09:50:00,80.3,80.32,80.12,80.28,432400.0,57.7354,57.7498,57.606,57.7211,432400.0
2015-02-11 10:00:00,80.3,80.3,80.04,80.09,156100.0,57.7354,57.7354,57.5485,57.5845,156100.0
2015-02-11 10:10:00,80.09,80.17,79.97,79.99,91100.0,57.5845,57.642,57.4982,57.5126,91100.0
2015-02-11 10:20:00,79.99,80.14,79.95,80.13,65700.0,57.5126,57.6204,57.4838,57.6132,65700.0
2015-02-11 10:30:00,80.12,80.25,80.1,80.19,129700.0,57.606,57.6995,57.5916,57.6564,129700.0
2015-02-11 10:40:00,80.19,80.24,80.17,80.2,69100.0,57.6564,57.6923,57.642,57.6635,69100.0
2015-02-11 10:50:00,80.2,80.24,80.15,80.21,105300.0,57.6635,57.6923,57.6276,57.6707,105300.0
2015-02-11 11:00:00,80.22,80.24,80.11,80.15,138900.0,57.6779,57.6923,57.5988,57.6276,138900.0
2015-02-11 11:10:00,80.16,80.18,79.94,79.95,148900.0,57.6348,57.6492,57.4766,57.4838,148900.0
2015-02-11 11:20:00,79.96,79.96,79.84,79.86,185700.0,57.491,57.491,57.4047,57.4191,185700.0
2015-02-11 11:30:00,79.85,79.86,79.68,79.77,167800.0,57.4119,57.4191,57.2897,57.3544,167800.0
2015-02-11 11:40:00,79.76,79.86,79.75,79.85,280200.0,57.3472,57.4191,57.34,57.4119,280200.0
2015-02-11 11:50:00,79.85,79.86,79.66,79.66,92600.0,57.4119,57.4191,57.2753,57.2753,92600.0
2015-02-11 12:00:00,79.66,79.76,79.59,79.7,290100.0,57.2753,57.3472,57.225,57.304,290100.0
2015-02-11 12:10:00,79.71,79.71,79.63,79.7,107700.0,57.3112,57.3112,57.2537,57.304,107700.0
2015-02-11 12:20:00,79.69,79.69,79.58,79.64,97500.0,57.2969,57.2969,57.2178,57.2609,97500.0
2015-02-11 12:30:00,79.64,79.69,79.63,79.64,80500.0,57.2609,57.2969,57.2537,57.2609,80500.0
2015-02-11 12:40:00,79.63,79.63,79.5,79.55,170700.0,57.2537,57.2537,57.1602,57.1962,170700.0
2015-02-11 12:50:00,79.54,79.57,79.42,79.43,67800.0,57.189,57.2106,57.1027,57.1099,67800.0
2015-02-11 13:00:00,79.42,79.57,79.42,79.47,158300.0,57.1027,57.2106,57.1027,57.1387,158300.0
2015-02-11 13:10:00,79.47,79.48,79.36,79.39,203500.0,57.1387,57.1459,57.0596,57.0812,203500.0
2015-02-11 13:20:00,79.38,79.45,79.34,79.4,139400.0,57.074,57.1243,57.0452,57.0883,139400.0
2015-02-11 13:30:00,79.41,79.54,79.37,79.54,70900.0,57.0955,57.189,57.0668,57.189,70900.0
2015-02-11 13:40:00,79.54,79.7,79.53,79.67,214100.0,57.189,57.304,57.1818,57.2825,214100.0
2015-02-11 13:50:00,79.67,79.95,79.67,79.9,162700.0,57.2825,57.4838,57.2825,57.4478,162700.0
2015-02-11 14:00:00,79.9,79.95,79.85,79.88,79400.0,57.4478,57.4838,57.4119,57.4335,79400.0
2015-02-11 14:10:00,79.87,79.88,79.65,79.72,134600.0,57.4263,57.4335,57.2681,57.3184,134600.0
2015-02-11 14:20:00,79.72,79.73,79.56,79.68,94000.0,57.3184,57.3256,57.2034,57.2897,94000.0
2015-02-11 14:30:00,79.68,79.74,79.62,79.74,46300.0,57.2897,57.3328,57.2465,57.3328,46300.0
2015-02-11 14:40:00,79.75,79.82,79.73,79.81,68300.0,57.34,57.3903,57.3256,57.3831,68300.0
2015-02-11 14:50:00,79.81,79.85,79.75,79.85,275700.0,57.3831,57.4119,57.34,57.4119,275700.0
2015-02-11 15:00:00,79.85,79.9,79.79,79.9,171300.0,57.4119,57.4478,57.3688,57.4478,171300.0
2015-02-11 15:10:00,79.89,79.89,79.8,79.83,115400.0,57.4407,57.4407,57.3759,57.3975,115400.0
2015-02-11 15:20:00,79.84,80.04,79.83,79.96,175800.0,57.4047,57.5485,57.3975,57.491,175800.0
2015-02-11 15:30:00,79.96,80.02,79.9,79.92,257900.0,57.491,57.5341,57.4478,57.4622,257900.0
2015-02-11 15:40:00,79.92,79.97,79.84,79.89,211500.0,57.4622,57.4982,57.4047,57.4407,211500.0
2015-02-11 15:50:00,79.89,79.93,79.85,79.9,805900.0,57.4407,57.4694,57.4119,57.4478,805900.0
2015-02-12 09:30:00,80.5,80.5,79.9,79.9,210700.0,57.8792,57.8792,57.4478,57.4478,210700.0
2015-02-12 09:40:00,79.9,79.97,79.8,79.96,214900.0,57.4478,57.4982,57.3759,57.491,214900.0
2015-02-12 09:50:00,79.97,80.17,79.97,80.15,236300.0,57.4982,57.642,57.4982,57.6276,236300.0
2015-02-12 10:00:00,80.14,80.42,80.14,80.34,297200.0,57.6204,57.8217,57.6204,57.7642,297200.0
2015-02-12 10:10:00,80.34,80.35,80.14,80.15,231800.0,57.7642,57.7714,57.6204,57.6276,231800.0
2015-02-12 10:20:00,80.14,80.21,80.09,80.15,176000.0,57.6204,57.6707,57.5845,57.6276,176000.0
2015-02-12 10:30:00,80.15,80.23,80.13,80.13,132600.0,57.6276,57.6851,57.6132,57.6132,132600.0
2015-02-12 10:40:00,80.13,80.33,80.13,80.32,160200.0,57.6132,57.757,57.6132,57.7498,160200.0
2015-02-12 10:50:00,80.33,80.46,80.32,80.39,141900.0,57.757,57.8505,57.7498,57.8002,141900.0
2015-02-12 11:00:00,80.38,80.38,80.25,80.32,79700.0,57.793,57.793,57.6995,57.7498,79700.0
2015-02-12 11:10:00,80.32,80.38,80.31,80.35,33800.0,57.7498,57.793,57.7426,57.7714,33800.0
2015-02-12 11:20:00,80.35,80.36,80.23,80.34,63200.0,57.7714,57.7786,57.6851,57.7642,63200.0
2015-02-12 11:30:00,80.38,80.38,80.31,80.34,82700.0,57.793,57.793,57.7426,57.7642,82700.0
2015-02-12 11:40:00,80.35,80.5,80.31,80.49,224000.0,57.7714,57.8792,57.7426,57.8721,224000.0
2015-02-12 11:50:00,80.48,80.63,80.45,80.63,197800.0,57.8649,57.9727,57.8433,57.9727,197800.0
2015-02-12 12:00:00,80.64,80.67,80.59,80.62,70100.0,57.9799,58.0015,57.944,57.9655,70100.0
2015-02-12 12:10:00,80.62,80.7,80.61,80.65,55100.0,57.9655,58.023,57.9583,57.9871,55100.0
2015-02-12 12:20:00,80.65,80.76,80.64,80.74,54500.0,57.9871,58.0662,57.9799,58.0518,54500.0
2015-02-12 12:30:00,80.74,80.79,80.66,80.66,136200.0,58.0518,58.0878,57.9943,57.9943,136200.0
2015-02-12 12:40:00,80.65,80.81,80.64,80.79,258800.0,57.9871,58.1021,57.9799,58.0878,258800.0
2015-02-12 12:50:00,80.79,80.79,80.65,80.73,66400.0,58.0878,58.0878,57.9871,58.0446,66400.0
2015-02-12 13:00:00,80.73,80.73,80.65,80.71,53700.0,58.0446,58.0446,57.9871,58.0302,53700.0
2015-02-12 13:10:00,80.71,80.78,80.68,80.72,89900.0,58.0302,58.0806,58.0087,58.0374,89900.0
2015-02-12 13:20:00,80.73,80.76,80.69,80.74,115600.0,58.0446,58.0662,58.0159,58.0518,115600.0
2015-02-12 13:30:00,80.75,80.77,80.72,80.73,41100.0,58.059,58.0734,58.0374,58.0446,41100.0
2015-02-12 13:40:00,80.73,80.74,80.62,80.62,50400.0,58.0446,58.0518,57.9655,57.9655,50400.0
2015-02-12 13:50:00,80.61,80.67,80.56,80.62,40000.0,57.9583,58.0015,57.9224,57.9655,40000.0
2015-02-12 14:00:00,80.62,80.65,80.59,80.63,49900.0,57.9655,57.9871,57.944,57.9727,49900.0
2015-02-12 14:10:00,80.63,80.71,80.59,80.71,173000.0,57.9727,58.0302,57.944,58.0302,173000.0
2015-02-12 14:20:00,80.71,80.72,80.6,80.6,51600.0,58.0302,58.0374,57.9511,57.9511,51600.0
2015-02-12 14:30:00,80.59,80.7,80.58,80.7,63400.0,57.944,58.023,57.9368,58.023,63400.0
2015-02-12 14:40:00,80.7,80.79,80.69,80.73,92600.0,58.023,58.0878,58.0159,58.0446,92600.0
2015-02-12 14:50:00,80.73,80.78,80.73,80.76,193900.0,58.0446,58.0806,58.0446,58.0662,193900.0
2015-02-12 15:00:00,80.77,80.79,80.75,80.75,264100.0,58.0734,58.0878,58.059,58.059,264100.0
2015-02-12 15:10:00,80.75,80.78,80.73,80.74,132100.0,58.059,58.0806,58.0446,58.0518,132100.0
2015-02-12 15:20:00,80.74,80.77,80.7,80.72,107500.0,58.0518,58.0734,58.023,58.0374,107500.0
2015-02-12 15:30:00,80.73,80.76,80.69,80.73,235300.0,58.0446,58.0662,58.0159,58.0446,235300.0
2015-02-12 15:40:00,80.72,80.79,80.72,80.77,364800.0,58.0374,58.0878,58.0374,58.0734,364800.0
2015-02-12 15:50:00,80.77,80.8,80.73,80.76,1027300.0,58.0734,58.0949,58.0446,58.0662,1027300.0
2015-02-13 09:30:00,80.79,81.0,80.34,80.36,241400.0,58.0878,58.2387,57.7642,57.7786,241400.0
2015-02-13 09:40:00,80.37,80.47,80.28,80.32,182300.0,57.7858,57.8577,57.7211,57.7498,182300.0
2015-02-13 09:50:00,80.32,80.38,80.18,80.18,232500.0,57.7498,57.793,57.6492,57.6492,232500.0
2015-02-13 10:00:00,80.18,80.23,80.06,80.07,344500.0,57.6492,57.6851,57.5629,57.5701,344500.0
2015-02-13 10:10:00,80.05,80.08,79.9,79.99,391700.0,57.5557,57.5773,57.4478,57.5126,391700.0
2015-02-13 10:20:00,80.0,80.23,79.98,80.19,315000.0,57.5197,57.6851,57.5054,57.6564,315000.0
2015-02-13 10:30:00,80.2,80.23,80.1,80.22,172700.0,57.6635,57.6851,57.5916,57.6779,172700.0
2015-02-13 10:40:00,80.22,80.32,80.15,80.31,178200.0,57.6779,57.7498,57.6276,57.7426,178200.0
2015-02-13 10:50:00,80.33,80.34,80.1,80.12,161800.0,57.757,57.7642,57.5916,57.606,161800.0
2015-02-13 11:00:00,80.13,80.47,80.12,80.44,81400.0,57.6132,57.8577,57.606,57.8361,81400.0
2015-02-13 11:10:00,80.44,80.51,80.4,80.49,200600.0,57.8361,57.8864,57.8073,57.8721,200600.0
2015-02-13 11:20:00,80.49,80.56,80.44,80.48,71900.0,57.8721,57.9224,57.8361,57.8649,71900.0
2015-02-13 11:30:00,80.49,80.5,80.36,80.42,136500.0,57.8721,57.8792,57.7786,57.8217,136500.0
2015-02-13 11:40:00,80.41,80.42,80.27,80.32,55200.0,57.8145,57.8217,57.7139,57.7498,55200.0
2015-02-13 11:50:00,80.32,80.38,80.3,80.35,35700.0,57.7498,57.793,57.7354,57.7714,35700.0
2015-02-13 12:00:00,80.33,80.41,80.24,80.26,89000.0,57.757,57.8145,57.6923,57.7067,89000.0
2015-02-13 12:10:00,80.26,80.35,80.24,80.27,55000.0,57.7067,57.7714,57.6923,57.7139,55000.0
2015-02-13 12:20:00,80.27,80.28,80.03,80.09,161100.0,57.7139,57.7211,57.5413,57.5845,161100.0
2015-02-13 12:30:00,80.09,80.1,80.02,80.06,158900.0,57.5845,57.5916,57.5341,57.5629,158900.0
2015-02-13 12:40:00,80.07,80.14,80.05,80.08,105300.0,57.5701,57.6204,57.5557,57.5773,105300.0
2015-02-13 12:50:00,80.07,80.11,79.98,80.0,177400.0,57.5701,57.5988,57.5054,57.5197,177400.0
2015-02-13 13:00:00,80.01,80.1,80.0,80.03,104600.0,57.5269,57.5916,57.5197,57.5413,104600.0
2015-02-13 13:10:00,80.02,80.03,79.95,79.98,126600.0,57.5341,57.5413,57.4838,57.5054,126600.0
2015-02-13 13:20:00,79.97,80.0,79.9,80.0,119200.0,57.4982,57.5197,57.4478,57.5197,119200.0
2015-02-13 13:30:00,80.0,80.04,79.95,80.04,93500.0,57.5197,57.5485,57.4838,57.5485,93500.0
2015-02-13 13:40:00,80.04,80.09,79.98,80.06,61200.0,57.5485,57.5845,57.5054,57.5629,61200.0
2015-02-13 13:50:00,80.06,80.09,80.0,80.04,65300.0,57.5629,57.5845,57.5197,57.5485,65300.0
2015-02-13 14:00:00,80.04,80.1,80.03,80.06,60900.0,57.5485,57.5916,57.5413,57.5629,60900.0
2015-02-13 14:10:00,80.07,80.16,80.07,80.12,156700.0,57.5701,57.6348,57.5701,57.606,156700.0
2015-02-13 14:20:00,80.12,80.25,80.1,80.22,134600.0,57.606,57.6995,57.5916,57.6779,134600.0
2015-02-13 14:30:00,80.22,80.22,80.08,80.1,57900.0,57.6779,57.6779,57.5773,57.5916,57900.0
2015-02-13 14:40:00,80.09,80.2,80.09,80.19,93300.0,57.5845,57.6635,57.5845,57.6564,93300.0
2015-02-13 14:50:00,80.18,80.22,80.12,80.22,106000.0,57.6492,57.6779,57.606,57.6779,106000.0
2015-02-13 15:00:00,80.2,80.27,80.16,80.22,99400.0,57.6635,57.7139,57.6348,57.6779,99400.0
2015-02-13 15:10:00,80.22,80.3,80.22,80.24,127200.0,57.6779,57.7354,57.6779,57.6923,127200.0
2015-02-13 15:20:00,80.23,80.27,80.2,80.25,80200.0,57.6851,57.7139,57.6635,57.6995,80200.0
2015-02-13 15:30:00,80.25,80.38,80.23,80.33,119400.0,57.6995,57.793,57.6851,57.757,119400.0
2015-02-13 15:40:00,80.34,80.41,80.32,80.41,123600.0,57.7642,57.8145,57.7498,57.8145,123600.0
2015-02-13 15:50:00,80.41,80.42,80.29,80.32,1525300.0,57.8145,57.8217,57.7283,57.7498,1525300.0
2015-02-17 09:30:00,80.08,80.31,79.99,80.27,505700.0,57.5773,57.7426,57.5126,57.7139,505700.0
2015-02-17 09:40:00,80.27,80.66,80.27,80.6,310000.0,57.7139,57.9943,57.7139,57.9511,310000.0
2015-02-17 09:50:00,80.59,80.86,80.57,80.68,287800.0,57.944,58.1381,57.9296,58.0087,287800.0
2015-02-17 10:00:00,80.72,80.82,80.65,80.7,261400.0,58.0374,58.1093,57.9871,58.023,261400.0
2015-02-17 10:10:00,80.7,80.95,80.6,80.85,230800.0,58.023,58.2028,57.9511,58.1309,230800.0
2015-02-17 10:20:00,80.85,80.98,80.8,80.95,206700.0,58.1309,58.2244,58.0949,58.2028,206700.0
2015-02-17 10:30:00,80.96,80.96,80.82,80.9,266700.0,58.21,58.21,58.1093,58.1668,266700.0
2015-02-17 10:40:00,80.9,80.96,80.78,80.78,273900.0,58.1668,58.21,58.0806,58.0806,273900.0
2015-02-17 10:50:00,80.79,80.79,80.51,80.53,166100.0,58.0878,58.0878,57.8864,57.9008,166100.0
2015-02-17 11:00:00,80.52,80.68,80.51,80.68,109500.0,57.8936,58.0087,57.8864,58.0087,109500.0
2015-02-17 11:10:00,80.7,80.74,80.59,80.62,347800.0,58.023,58.0518,57.944,57.9655,347800.0
2015-02-17 11:20:00,80.62,80.69,80.6,80.65,153600.0,57.9655,58.0159,57.9511,57.9871,153600.0
2015-02-17 11:30:00,80.64,80.64,80.49,80.55,189400.0,57.9799,57.9799,57.8721,57.9152,189400.0
2015-02-17 11:40:00,80.56,80.56,80.39,80.49,140700.0,57.9224,57.9224,57.8002,57.8721,140700.0
2015-02-17 11:50:00,80.5,80.61,80.43,80.51,103700.0,57.8792,57.9583,57.8289,57.8864,103700.0
2015-02-17 12:00:00,80.52,80.6,80.45,80.58,210400.0,57.8936,57.9511,57.8433,57.9368,210400.0
2015-02-17 12:10:00,80.58,80.58,80.44,80.47,90400.0,57.9368,57.9368,57.8361,57.8577,90400.0
2015-02-17 12:20:00,80.47,80.61,80.46,80.6,68900.0,57.8577,57.9583,57.8505,57.9511,68900.0
2015-02-17 12:30:00,80.59,80.65,80.54,80.54,117500.0,57.944,57.9871,57.908,57.908,117500.0
2015-02-17 12:40:00,80.53,80.71,80.52,80.67,60900.0,57.9008,58.0302,57.8936,58.0015,60900.0
2015-02-17 12:50:00,80.67,80.73,80.64,80.68,71800.0,58.0015,58.0446,57.9799,58.0087,71800.0
2015-02-17 13:00:00,80.69,80.72,80.64,80.66,63700.0,58.0159,58.0374,57.9799,57.9943,63700.0
2015-02-17 13:10:00,80.65,80.69,80.53,80.53,126500.0,57.9871,58.0159,57.9008,57.9008,126500.0
2015-02-17 13:20:00,80.53,80.53,80.37,80.37,131600.0,57.9008,57.9008,57.7858,57.7858,131600.0
2015-02-17 13:30:00,80.38,80.4,80.33,80.38,112800.0,57.793,57.8073,57.757,57.793,112800.0
2015-02-17 13:40:00,80.38,80.41,80.29,80.36,151800.0,57.793,57.8145,57.7283,57.7786,151800.0
2015-02-17 13:50:00,80.36,80.41,80.3,80.39,118300.0,57.7786,57.8145,57.7354,57.8002,118300.0
2015-02-17 14:00:00,80.39,80.4,80.33,80.36,61500.0,57.8002,57.8073,57.757,57.7786,61500.0
2015-02-17 14:10:00,80.37,80.38,80.3,80.35,44600.0,57.7858,57.793,57.7354,57.7714,44600.0
2015-02-17 14:20:00,80.34,80.36,80.26,80.31,102000.0,57.7642,57.7786,57.7067,57.7426,102000.0
2015-02-17 14:30:00,80.3,80.31,80.23,80.24,235300.0,57.7354,57.7426,57.6851,57.6923,235300.0
2015-02-17 14:40:00,80.24,80.26,80.19,80.21,66000.0,57.6923,57.7067,57.6564,57.6707,66000.0
2015-02-17 14:50:00,80.21,80.22,79.96,80.05,165200.0,57.6707,57.6779,57.491,57.5557,165200.0
2015-02-17 15:00:00,80.05,80.1,80.01,80.09,101100.0,57.5557,57.5916,57.5269,57.5845,101100.0
2015-02-17 15:10:00,80.08,80.14,80.03,80.05,306100.0,57.5773,57.6204,57.5413,57.5557,306100.0
2015-02-17 15:20:00,80.04,80.08,79.98,80.03,214800.0,57.5485,57.5773,57.5054,57.5413,214800.0
2015-02-17 15:30:00,80.03,80.06,79.97,80.0,240800.0,57.5413,57.5629,57.4982,57.5197,240800.0
2015-02-17 15:40:00,80.0,80.17,79.99,80.16,353300.0,57.5197,57.642,57.5126,57.6348,353300.0
2015-02-17 15:50:00,80.16,80.17,80.07,80.1,2090700.0,57.6348,57.642,57.5701,57.5916,2090700.0
2015-02-18 09:30:00,80.27,80.29,79.84,79.85,370200.0,57.7139,57.7283,57.4047,57.4119,370200.0
2015-02-18 09:40:00,79.84,79.9,79.58,79.74,523500.0,57.4047,57.4478,57.2178,57.3328,523500.0
2015-02-18 09:50:00,79.75,79.8,79.68,79.79,128500.0,57.34,57.3759,57.2897,57.3688,128500.0
2015-02-18 10:00:00,79.78,79.9,79.62,79.87,288100.0,57.3616,57.4478,57.2465,57.4263,288100.0
2015-02-18 10:10:00,79.87,79.89,79.75,79.8,157300.0,57.4263,57.4407,57.34,57.3759,157300.0
2015-02-18 10:20:00,79.79,79.86,79.66,79.73,419900.0,57.3688,57.4191,57.2753,57.3256,419900.0
2015-02-18 10:30:00,79.73,79.76,79.67,79.73,344900.0,57.3256,57.3472,57.2825,57.3256,344900.0
2015-02-18 10:40:00,79.73,79.76,79.68,79.75,959600.0,57.3256,57.3472,57.2897,57.34,959600.0
2015-02-18 10:50:00,79.75,79.76,79.67,79.67,225600.0,57.34,57.3472,57.2825,57.2825,225600.0
2015-02-18 11:00:00,79.67,79.71,79.6,79.7,166700.0,57.2825,57.3112,57.2321,57.304,166700.0
2015-02-18 11:10:00,79.7,79.72,79.63,79.7,355200.0,57.304,57.3184,57.2537,57.304,355200.0
2015-02-18 11:20:00,79.69,79.75,79.63,79.72,281600.0,57.2969,57.34,57.2537,57.3184,281600.0
2015-02-18 11:30:00,79.73,79.86,79.68,79.86,466800.0,57.3256,57.4191,57.2897,57.4191,466800.0
2015-02-18 11:40:00,79.87,79.98,79.82,79.96,369200.0,57.4263,57.5054,57.3903,57.491,369200.0
2015-02-18 11:50:00,79.98,80.05,79.94,79.96,119900.0,57.5054,57.5557,57.4766,57.491,119900.0
2015-02-18 12:00:00,79.97,80.07,79.96,80.06,109200.0,57.4982,57.5701,57.491,57.5629,109200.0
2015-02-18 12:10:00,80.07,80.14,80.04,80.11,108400.0,57.5701,57.6204,57.5485,57.5988,108400.0
2015-02-18 12:20:00,80.12,80.18,80.01,80.11,120800.0,57.606,57.6492,57.5269,57.5988,120800.0
2015-02-18 12:30:00,80.11,80.14,80.0,80.01,65900.0,57.5988,57.6204,57.5197,57.5269,65900.0
2015-02-18 12:40:00,80.0,80.16,79.97,80.05,95000.0,57.5197,57.6348,57.4982,57.5557,95000.0
2015-02-18 12:50:00,80.05,80.11,79.99,80.06,55500.0,57.5557,57.5988,57.5126,57.5629,55500.0
2015-02-18 13:00:00,80.06,80.12,80.02,80.04,109700.0,57.5629,57.606,57.5341,57.5485,109700.0
2015-02-18 13:10:00,80.05,80.08,79.99,80.03,84200.0,57.5557,57.5773,57.5126,57.5413,84200.0
2015-02-18 13:20:00,80.04,80.06,79.97,80.01,78100.0,57.5485,57.5629,57.4982,57.5269,78100.0
2015-02-18 13:30:00,80.02,80.04,79.96,79.96,169200.0,57.5341,57.5485,57.491,57.491,169200.0
2015-02-18 13:40:00,79.97,79.98,79.86,79.87,111600.0,57.4982,57.5054,57.4191,57.4263,111600.0
2015-02-18 13:50:00,79.87,79.98,79.86,79.95,91200.0,57.4263,57.5054,57.4191,57.4838,91200.0
2015-02-18 14:00:00,79.95,80.51,79.95,80.5,1101800.0,57.4838,57.8864,57.4838,57.8792,1101800.0
2015-02-18 14:10:00,80.5,80.65,80.4,80.52,664300.0,57.8792,57.9871,57.8073,57.8936,664300.0
2015-02-18 14:20:00,80.52,80.56,80.41,80.48,420900.0,57.8936,57.9224,57.8145,57.8649,420900.0
2015-02-18 14:30:00,80.48,80.66,80.43,80.64,484600.0,57.8649,57.9943,57.8289,57.9799,484600.0
2015-02-18 14:40:00,80.65,80.71,80.61,80.66,339900.0,57.9871,58.0302,57.9583,57.9943,339900.0
2015-02-18 14:50:00,80.67,80.67,80.54,80.58,148300.0,58.0015,58.0015,57.908,57.9368,148300.0
2015-02-18 15:00:00,80.58,80.75,80.58,80.7,398700.0,57.9368,58.059,57.9368,58.023,398700.0
2015-02-18 15:10:00,80.71,80.77,80.65,80.76,247900.0,58.0302,58.0734,57.9871,58.0662,247900.0
2015-02-18 15:20:00,80.76,80.81,80.7,80.8,171000.0,58.0662,58.1021,58.023,58.0949,171000.0
2015-02-18 15:30:00,80.81,80.85,80.78,80.81,313800.0,58.1021,58.1309,58.0806,58.1021,313800.0
2015-02-18 15:40:00,80.81,80.87,80.72,80.78,435000.0,58.1021,58.1453,58.0374,58.0806,435000.0
2015-02-18 15:50:00,80.77,80.78,80.73,80.77,1049800.0,58.0734,58.0806,58.0446,58.0734,1049800.0
2015-02-19 09:30:00,80.08,80.65,79.85,79.85,308600.0,57.5773,57.9871,57.4119,57.4119,308600.0
2015-02-19 09:40:00,79.85,80.18,79.74,80.17,609600.0,57.4119,57.6492,57.3328,57.642,609600.0
2015-02-19 09:50:00,80.17,80.39,80.16,80.32,417400.0,57.642,57.8002,57.6348,57.7498,417400.0
2015-02-19 10:00:00,80.35,80.35,80.09,80.09,276700.0,57.7714,57.7714,57.5845,57.5845,276700.0
2015-02-19 10:10:00,80.08,80.16,80.05,80.07,411100.0,57.5773,57.6348,57.5557,57.5701,411100.0
2015-02-19 10:20:00,80.06,80.1,79.98,80.01,182300.0,57.5629,57.5916,57.5054,57.5269,182300.0
2015-02-19 10:30:00,80.01,80.02,79.93,79.98,274300.0,57.5269,57.5341,57.4694,57.5054,274300.0
2015-02-19 10:40:00,79.98,80.02,79.9,79.9,338500.0,57.5054,57.5341,57.4478,57.4478,338500.0
2015-02-19 10:50:00,79.9,79.98,79.77,79.97,292800.0,57.4478,57.5054,57.3544,57.4982,292800.0
2015-02-19 11:00:00,79.98,79.98,79.73,79.75,331400.0,57.5054,57.5054,57.3256,57.34,331400.0
2015-02-19 11:10:00,79.74,79.89,79.7,79.79,291500.0,57.3328,57.4407,57.304,57.3688,291500.0
2015-02-19 11:20:00,79.79,79.86,79.72,79.72,135400.0,57.3688,57.4191,57.3184,57.3184,135400.0
2015-02-19 11:30:00,79.72,79.72,79.62,79.64,458100.0,57.3184,57.3184,57.2465,57.2609,458100.0
2015-02-19 11:40:00,79.65,79.69,79.53,79.53,237900.0,57.2681,57.2969,57.1818,57.1818,237900.0
2015-02-19 11:50:00,79.54,79.75,79.53,79.74,214200.0,57.189,57.34,57.1818,57.3328,214200.0
2015-02-19 12:00:00,79.73,79.83,79.69,79.72,210400.0,57.3256,57.3975,57.2969,57.3184,210400.0
2015-02-19 12:10:00,79.72,79.72,79.51,79.64,139200.0,57.3184,57.3184,57.1674,57.2609,139200.0
2015-02-19 12:20:00,79.63,79.63,79.54,79.54,83200.0,57.2537,57.2537,57.189,57.189,83200.0
2015-02-19 12:30:00,79.55,79.56,79.41,79.46,165400.0,57.1962,57.2034,57.0955,57.1315,165400.0
2015-02-19 12:40:00,79.46,79.53,79.33,79.33,144500.0,57.1315,57.1818,57.038,57.038,144500.0
2015-02-19 12:50:00,79.33,79.43,79.31,79.42,83900.0,57.038,57.1099,57.0236,57.1027,83900.0
2015-02-19 13:00:00,79.43,79.43,79.31,79.37,171200.0,57.1099,57.1099,57.0236,57.0668,171200.0
2015-02-19 13:10:00,79.36,79.39,79.26,79.29,232200.0,57.0596,57.0812,56.9877,57.0093,232200.0
2015-02-19 13:20:00,79.29,79.38,79.26,79.28,243100.0,57.0093,57.074,56.9877,57.0021,243100.0
2015-02-19 13:30:00,79.26,79.38,79.26,79.37,273000.0,56.9877,57.074,56.9877,57.0668,273000.0
2015-02-19 13:40:00,79.37,79.37,79.28,79.31,150400.0,57.0668,57.0668,57.0021,57.0236,150400.0
2015-02-19 13:50:00,79.31,79.48,79.31,79.46,163300.0,57.0236,57.1459,57.0236,57.1315,163300.0
2015-02-19 14:00:00,79.45,79.47,79.32,79.41,115400.0,57.1243,57.1387,57.0308,57.0955,115400.0
2015-02-19 14:10:00,79.41,79.48,79.39,79.41,82300.0,57.0955,57.1459,57.0812,57.0955,82300.0
2015-02-19 14:20:00,79.4,79.44,79.32,79.43,111100.0,57.0883,57.1171,57.0308,57.1099,111100.0
2015-02-19 14:30:00,79.44,79.48,79.32,79.32,68200.0,57.1171,57.1459,57.0308,57.0308,68200.0
2015-02-19 14:40:00,79.32,79.36,79.26,79.27,72800.0,57.0308,57.0596,56.9877,56.9949,72800.0
2015-02-19 14:50:00,79.27,79.38,79.26,79.35,126700.0,56.9949,57.074,56.9877,57.0524,126700.0
2015-02-19 15:00:00,79.36,79.42,79.33,79.33,104100.0,57.0596,57.1027,57.038,57.038,104100.0
2015-02-19 15:10:00,79.33,79.4,79.29,79.34,256900.0,57.038,57.0883,57.0093,57.0452,256900.0
2015-02-19 15:20:00,79.34,79.36,79.26,79.28,186700.0,57.0452,57.0596,56.9877,57.0021,186700.0
2015-02-19 15:30:00,79.29,79.3,79.16,79.2,354600.0,57.0093,57.0164,56.9158,56.9445,354600.0
2015-02-19 15:40:00,79.2,79.24,79.11,79.24,438400.0,56.9445,56.9733,56.8798,56.9733,438400.0
2015-02-19 15:50:00,79.23,79.29,79.21,79.24,1657600.0,56.9661,57.0093,56.9517,56.9733,1657600.0
2015-02-20 09:30:00,79.64,79.69,79.13,79.23,521000.0,57.2609,57.2969,56.8942,56.9661,521000.0
2015-02-20 09:40:00,79.24,79.57,79.2,79.55,318000.0,56.9733,57.2106,56.9445,57.1962,318000.0
2015-02-20 09:50:00,79.55,79.69,79.43,79.44,235200.0,57.1962,57.2969,57.1099,57.1171,235200.0
2015-02-20 10:00:00,79.44,79.52,79.39,79.45,202100.0,57.1171,57.1746,57.0812,57.1243,202100.0
2015-02-20 10:10:00,79.45,79.63,79.36,79.61,316400.0,57.1243,57.2537,57.0596,57.2393,316400.0
2015-02-20 10:20:00,79.59,79.74,79.52,79.62,158500.0,57.225,57.3328,57.1746,57.2465,158500.0
2015-02-20 10:30:00,79.62,79.85,79.6,79.84,319600.0,57.2465,57.4119,57.2321,57.4047,319600.0
2015-02-20 10:40:00,79.85,79.94,79.73,79.94,166800.0,57.4119,57.4766,57.3256,57.4766,166800.0
2015-02-20 10:50:00,79.95,79.99,79.87,79.98,146100.0,57.4838,57.5126,57.4263,57.5054,146100.0
2015-02-20 11:00:00,79.97,80.02,79.79,79.79,138600.0,57.4982,57.5341,57.3688,57.3688,138600.0
2015-02-20 11:10:00,79.79,79.81,79.73,79.74,82200.0,57.3688,57.3831,57.3256,57.3328,82200.0
2015-02-20 11:20:00,79.74,79.76,79.63,79.65,98000.0,57.3328,57.3472,57.2537,57.2681,98000.0
2015-02-20 11:30:00,79.66,79.77,79.65,79.69,99400.0,57.2753,57.3544,57.2681,57.2969,99400.0
2015-02-20 11:40:00,79.69,79.76,79.67,79.76,88400.0,57.2969,57.3472,57.2825,57.3472,88400.0
2015-02-20 11:50:00,79.75,79.75,79.68,79.73,34400.0,57.34,57.34,57.2897,57.3256,34400.0
2015-02-20 12:00:00,79.73,79.92,79.73,79.83,179900.0,57.3256,57.4622,57.3256,57.3975,179900.0
2015-02-20 12:10:00,79.83,79.86,79.78,79.82,64500.0,57.3975,57.4191,57.3616,57.3903,64500.0
2015-02-20 12:20:00,79.83,79.92,79.77,79.88,144000.0,57.3975,57.4622,57.3544,57.4335,144000.0
2015-02-20 12:30:00,79.88,79.97,79.81,79.84,205900.0,57.4335,57.4982,57.3831,57.4047,205900.0
2015-02-20 12:40:00,79.82,79.96,79.81,79.87,213500.0,57.3903,57.491,57.3831,57.4263,213500.0
2015-02-20 12:50:00,79.88,79.99,79.87,79.94,123000.0,57.4335,57.5126,57.4263,57.4766,123000.0
2015-02-20 13:00:00,79.94,79.97,79.9,79.91,64700.0,57.4766,57.4982,57.4478,57.455,64700.0
2015-02-20 13:10:00,79.91,79.97,79.86,79.88,168400.0,57.455,57.4982,57.4191,57.4335,168400.0
2015-02-20 13:20:00,79.88,79.97,79.85,79.9,71100.0,57.4335,57.4982,57.4119,57.4478,71100.0
2015-02-20 13:30:00,79.91,79.97,79.89,79.95,123200.0,57.455,57.4982,57.4407,57.4838,123200.0
2015-02-20 13:40:00,79.94,79.95,79.8,79.85,200000.0,57.4766,57.4838,57.3759,57.4119,200000.0
2015-02-20 13:50:00,79.85,79.88,79.82,79.84,177400.0,57.4119,57.4335,57.3903,57.4047,177400.0
2015-02-20 14:00:00,79.83,79.9,79.83,79.86,116900.0,57.3975,57.4478,57.3975,57.4191,116900.0
2015-02-20 14:10:00,79.86,79.92,79.8,79.84,118400.0,57.4191,57.4622,57.3759,57.4047,118400.0
2015-02-20 14:20:00,79.85,79.87,79.82,79.84,155600.0,57.4119,57.4263,57.3903,57.4047,155600.0
2015-02-20 14:30:00,79.84,79.93,79.83,79.86,53000.0,57.4047,57.4694,57.3975,57.4191,53000.0
2015-02-20 14:40:00,79.86,79.87,79.81,79.81,96800.0,57.4191,57.4263,57.3831,57.3831,96800.0
2015-02-20 14:50:00,79.81,79.83,79.74,79.82,308800.0,57.3831,57.3975,57.3328,57.3903,308800.0
2015-02-20 15:00:00,79.82,79.92,79.82,79.9,148700.0,57.3903,57.4622,57.3903,57.4478,148700.0
2015-02-20 15:10:00,79.9,79.94,79.88,79.92,252600.0,57.4478,57.4766,57.4335,57.4622,252600.0
2015-02-20 15:20:00,79.93,79.96,79.89,79.94,319700.0,57.4694,57.491,57.4407,57.4766,319700.0
2015-02-20 15:30:00,79.94,80.15,79.87,80.09,502000.0,57.4766,57.6276,57.4263,57.5845,502000.0
2015-02-20 15:40:00,80.09,80.13,79.95,79.99,609300.0,57.5845,57.6132,57.4838,57.5126,609300.0
2015-02-20 15:50:00,80.0,80.09,79.99,80.0,1609000.0,57.5197,57.5845,57.5126,57.5197,1609000.0
2015-02-23 09:30:00,80.26,80.47,80.07,80.4,643100.0,57.7067,57.8577,57.5701,57.8073,643100.0
2015-02-23 09:40:00,80.4,80.54,80.28,80.32,439900.0,57.8073,57.908,57.7211,57.7498,439900.0
2015-02-23 09:50:00,80.31,80.31,79.92,79.97,412100.0,57.7426,57.7426,57.4622,57.4982,412100.0
2015-02-23 10:00:00,79.98,80.1,79.9,80.03,356700.0,57.5054,57.5916,57.4478,57.5413,356700.0
2015-02-23 10:10:00,80.04,80.23,79.99,80.12,236000.0,57.5485,57.6851,57.5126,57.606,236000.0
2015-02-23 10:20:00,80.11,80.26,80.09,80.17,69600.0,57.5988,57.7067,57.5845,57.642,69600.0
2015-02-23 10:30:00,80.17,80.21,80.09,80.09,140700.0,57.642,57.6707,57.5845,57.5845,140700.0
2015-02-23 10:40:00,80.11,80.15,80.05,80.08,150800.0,57.5988,57.6276,57.5557,57.5773,150800.0
2015-02-23 10:50:00,80.08,80.11,79.95,80.04,71000.0,57.5773,57.5988,57.4838,57.5485,71000.0
2015-02-23 11:00:00,80.06,80.28,80.06,80.24,115600.0,57.5629,57.7211,57.5629,57.6923,115600.0
2015-02-23 11:10:00,80.24,80.41,80.19,80.31,175200.0,57.6923,57.8145,57.6564,57.7426,175200.0
2015-02-23 11:20:00,80.31,80.32,80.12,80.12,137200.0,57.7426,57.7498,57.606,57.606,137200.0
2015-02-23 11:30:00,80.12,80.28,80.08,80.24,129200.0,57.606,57.7211,57.5773,57.6923,129200.0
2015-02-23 11:40:00,80.26,80.36,80.25,80.26,99700.0,57.7067,57.7786,57.6995,57.7067,99700.0
2015-02-23 11:50:00,80.27,80.27,80.18,80.25,81700.0,57.7139,57.7139,57.6492,57.6995,81700.0
2015-02-23 12:00:00,80.25,80.38,80.25,80.35,100200.0,57.6995,57.793,57.6995,57.7714,100200.0
2015-02-23 12:10:00,80.35,80.52,80.33,80.51,83200.0,57.7714,57.8936,57.757,57.8864,83200.0
2015-02-23 12:20:00,80.51,80.51,80.35,80.36,129700.0,57.8864,57.8864,57.7714,57.7786,129700.0
2015-02-23 12:30:00,80.35,80.38,80.27,80.28,73000.0,57.7714,57.793,57.7139,57.7211,73000.0
2015-02-23 12:40:00,80.27,80.29,80.15,80.16,162600.0,57.7139,57.7283,57.6276,57.6348,162600.0
2015-02-23 12:50:00,80.17,80.24,80.17,80.23,106200.0,57.642,57.6923,57.642,57.6851,106200.0
2015-02-23 13:00:00,80.22,80.41,80.04,80.41,256300.0,57.6779,57.8145,57.5485,57.8145,256300.0
2015-02-23 13:10:00,80.43,80.52,80.41,80.41,69300.0,57.8289,57.8936,57.8145,57.8145,69300.0
2015-02-23 13:20:00,80.4,80.41,80.29,80.38,89200.0,57.8073,57.8145,57.7283,57.793,89200.0
2015-02-23 13:30:00,80.38,80.38,80.19,80.23,131500.0,57.793,57.793,57.6564,57.6851,131500.0
2015-02-23 13:40:00,80.24,80.25,80.18,80.19,40600.0,57.6923,57.6995,57.6492,57.6564,40600.0
2015-02-23 13:50:00,80.2,80.28,80.15,80.25,102300.0,57.6635,57.7211,57.6276,57.6995,102300.0
2015-02-23 14:00:00,80.24,80.47,80.24,80.45,244800.0,57.6923,57.8577,57.6923,57.8433,244800.0
2015-02-23 14:10:00,80.45,80.45,80.28,80.36,94800.0,57.8433,57.8433,57.7211,57.7786,94800.0
2015-02-23 14:20:00,80.36,80.42,80.26,80.27,107000.0,57.7786,57.8217,57.7067,57.7139,107000.0
2015-02-23 14:30:00,80.26,80.34,80.22,80.22,159600.0,57.7067,57.7642,57.6779,57.6779,159600.0
2015-02-23 14:40:00,80.21,80.26,80.18,80.21,69100.0,57.6707,57.7067,57.6492,57.6707,69100.0
2015-02-23 14:50:00,80.2,80.21,80.11,80.12,55700.0,57.6635,57.6707,57.5988,57.606,55700.0
2015-02-23 15:00:00,80.11,80.23,80.11,80.18,152300.0,57.5988,57.6851,57.5988,57.6492,152300.0
2015-02-23 15:10:00,80.19,80.25,80.17,80.21,90000.0,57.6564,57.6995,57.642,57.6707,90000.0
2015-02-23 15:20:00,80.22,80.23,80.15,80.19,76300.0,57.6779,57.6851,57.6276,57.6564,76300.0
2015-02-23 15:30:00,80.19,80.33,80.18,80.33,130700.0,57.6564,57.757,57.6492,57.757,130700.0
2015-02-23 15:40:00,80.32,80.4,80.27,80.37,410100.0,57.7498,57.8073,57.7139,57.7858,410100.0
2015-02-23 15:50:00,80.38,80.62,80.36,80.56,1650200.0,57.793,57.9655,57.7786,57.9224,1650200.0
2015-02-24 09:30:00,80.0,80.13,79.62,79.73,698300.0,57.5197,57.6132,57.2465,57.3256,698300.0
2015-02-24 09:40:00,79.74,79.81,79.44,79.56,723200.0,57.3328,57.3831,57.1171,57.2034,723200.0
2015-02-24 09:50:00,79.57,79.63,79.48,79.62,701800.0,57.2106,57.2537,57.1459,57.2465,701800.0
2015-02-24 10:00:00,79.61,79.62,79.32,79.38,1367100.0,57.2393,57.2465,57.0308,57.074,1367100.0
2015-02-24 10:10:00,79.38,79.45,79.13,79.27,1140200.0,57.074,57.1243,56.8942,56.9949,1140200.0
2015-02-24 10:20:00,79.27,79.38,79.24,79.36,1018900.0,56.9949,57.074,56.9733,57.0596,1018900.0
2015-02-24 10:30:00,79.36,79.48,79.27,79.45,568900.0,57.0596,57.1459,56.9949,57.1243,568900.0
2015-02-24 10:40:00,79.45,79.52,79.4,79.47,291200.0,57.1243,57.1746,57.0883,57.1387,291200.0
2015-02-24 10:50:00,79.47,79.48,79.3,79.37,532200.0,57.1387,57.1459,57.0164,57.0668,532200.0
2015-02-24 11:00:00,79.37,79.42,79.29,79.31,340600.0,57.0668,57.1027,57.0093,57.0236,340600.0
2015-02-24 11:10:00,79.32,79.43,79.32,79.42,395000.0,57.0308,57.1099,57.0308,57.1027,395000.0
2015-02-24 11:20:00,79.43,79.47,79.34,79.37,347500.0,57.1099,57.1387,57.0452,57.0668,347500.0
2015-02-24 11:30:00,79.36,79.37,79.1,79.14,556900.0,57.0596,57.0668,56.8726,56.9014,556900.0
2015-02-24 11:40:00,79.14,79.16,79.07,79.07,254200.0,56.9014,56.9158,56.8511,56.8511,254200.0
2015-02-24 11:50:00,79.07,79.12,79.0,79.03,378900.0,56.8511,56.887,56.8007,56.8223,378900.0
2015-02-24 12:00:00,79.03,79.1,79.0,79.09,318700.0,56.8223,56.8726,56.8007,56.8655,318700.0
2015-02-24 12:10:00,79.08,79.2,79.03,79.15,407800.0,56.8583,56.9445,56.8223,56.9086,407800.0
2015-02-24 12:20:00,79.14,79.2,79.12,79.13,345100.0,56.9014,56.9445,56.887,56.8942,345100.0
2015-02-24 12:30:00,79.12,79.12,78.94,79.03,446300.0,56.887,56.887,56.7576,56.8223,446300.0
2015-02-24 12:40:00,79.03,79.04,78.9,78.99,314700.0,56.8223,56.8295,56.7288,56.7936,314700.0
2015-02-24 12:50:00,79.0,79.1,78.94,79.0,156500.0,56.8007,56.8726,56.7576,56.8007,156500.0
2015-02-24 13:00:00,79.0,79.01,78.9,78.95,142700.0,56.8007,56.8079,56.7288,56.7648,142700.0
2015-02-24 13:10:00,78.94,78.95,78.78,78.86,303900.0,56.7576,56.7648,56.6426,56.7001,303900.0
2015-02-24 13:20:00,78.86,78.91,78.85,78.85,308000.0,56.7001,56.736,56.6929,56.6929,308000.0
2015-02-24 13:30:00,78.85,78.99,78.85,78.97,293600.0,56.6929,56.7936,56.6929,56.7792,293600.0
2015-02-24 13:40:00,78.97,79.17,78.96,79.11,222600.0,56.7792,56.923,56.772,56.8798,222600.0
2015-02-24 13:50:00,79.11,79.16,79.01,79.16,213200.0,56.8798,56.9158,56.8079,56.9158,213200.0
2015-02-24 14:00:00,79.15,79.17,79.0,79.0,347100.0,56.9086,56.923,56.8007,56.8007,347100.0
2015-02-24 14:10:00,79.0,79.0,78.91,78.95,269600.0,56.8007,56.8007,56.736,56.7648,269600.0
2015-02-24 14:20:00,78.94,79.04,78.94,79.02,229100.0,56.7576,56.8295,56.7576,56.8151,229100.0
2015-02-24 14:30:00,79.02,79.16,79.0,79.15,194600.0,56.8151,56.9158,56.8007,56.9086,194600.0
2015-02-24 14:40:00,79.15,79.16,79.1,79.14,137700.0,56.9086,56.9158,56.8726,56.9014,137700.0
2015-02-24 14:50:00,79.14,79.22,79.13,79.14,365600.0,56.9014,56.9589,56.8942,56.9014,365600.0
2015-02-24 15:00:00,79.14,79.15,79.05,79.09,299100.0,56.9014,56.9086,56.8367,56.8655,299100.0
2015-02-24 15:10:00,79.1,79.14,79.05,79.14,300800.0,56.8726,56.9014,56.8367,56.9014,300800.0
2015-02-24 15:20:00,79.14,79.14,79.04,79.08,343800.0,56.9014,56.9014,56.8295,56.8583,343800.0
2015-02-24 15:30:00,79.08,79.12,79.04,79.1,395900.0,56.8583,56.887,56.8295,56.8726,395900.0
2015-02-24 15:40:00,79.1,79.15,79.02,79.02,488400.0,56.8726,56.9086,56.8151,56.8151,488400.0
2015-02-24 15:50:00,79.03,79.08,79.02,79.06,1298900.0,56.8223,56.8583,56.8151,56.8439,1298900.0
2015-02-25 09:30:00,78.97,79.43,78.93,79.31,527200.0,56.7792,57.1099,56.7504,57.0236,527200.0
2015-02-25 09:40:00,79.32,79.45,79.21,79.43,520700.0,57.0308,57.1243,56.9517,57.1099,520700.0
2015-02-25 09:50:00,79.42,79.55,79.37,79.49,369900.0,57.1027,57.1962,57.0668,57.1531,369900.0
2015-02-25 10:00:00,79.48,79.56,79.38,79.42,283900.0,57.1459,57.2034,57.074,57.1027,283900.0
2015-02-25 10:10:00,79.41,79.45,79.29,79.33,429700.0,57.0955,57.1243,57.0093,57.038,429700.0
2015-02-25 10:20:00,79.32,79.54,79.32,79.53,226200.0,57.0308,57.189,57.0308,57.1818,226200.0
2015-02-25 10:30:00,79.53,79.62,79.49,79.57,156400.0,57.1818,57.2465,57.1531,57.2106,156400.0
2015-02-25 10:40:00,79.57,79.68,79.54,79.68,107600.0,57.2106,57.2897,57.189,57.2897,107600.0
2015-02-25 10:50:00,79.68,79.73,79.64,79.73,107500.0,57.2897,57.3256,57.2609,57.3256,107500.0
2015-02-25 11:00:00,79.74,79.87,79.72,79.83,193800.0,57.3328,57.4263,57.3184,57.3975,193800.0
2015-02-25 11:10:00,79.83,79.98,79.78,79.89,286100.0,57.3975,57.5054,57.3616,57.4407,286100.0
2015-02-25 11:20:00,79.89,79.92,79.79,79.84,217700.0,57.4407,57.4622,57.3688,57.4047,217700.0
2015-02-25 11:30:00,79.85,79.92,79.77,79.86,297800.0,57.4119,57.4622,57.3544,57.4191,297800.0
2015-02-25 11:40:00,79.86,79.92,79.73,79.75,195900.0,57.4191,57.4622,57.3256,57.34,195900.0
2015-02-25 11:50:00,79.75,79.77,79.56,79.6,196500.0,57.34,57.3544,57.2034,57.2321,196500.0
2015-02-25 12:00:00,79.6,79.79,79.59,79.74,94300.0,57.2321,57.3688,57.225,57.3328,94300.0
2015-02-25 12:10:00,79.73,79.79,79.71,79.71,219300.0,57.3256,57.3688,57.3112,57.3112,219300.0
2015-02-25 12:20:00,79.71,79.85,79.71,79.84,193800.0,57.3112,57.4119,57.3112,57.4047,193800.0
2015-02-25 12:30:00,79.84,79.91,79.78,79.83,238900.0,57.4047,57.455,57.3616,57.3975,238900.0
2015-02-25 12:40:00,79.83,79.91,79.81,79.85,208100.0,57.3975,57.455,57.3831,57.4119,208100.0
2015-02-25 12:50:00,79.85,79.88,79.79,79.83,56300.0,57.4119,57.4335,57.3688,57.3975,56300.0
2015-02-25 13:00:00,79.82,79.9,79.76,79.85,150900.0,57.3903,57.4478,57.3472,57.4119,150900.0
2015-02-25 13:10:00,79.85,79.9,79.74,79.84,134100.0,57.4119,57.4478,57.3328,57.4047,134100.0
2015-02-25 13:20:00,79.84,79.91,79.79,79.91,124900.0,57.4047,57.455,57.3688,57.455,124900.0
2015-02-25 13:30:00,79.9,79.91,79.67,79.68,163800.0,57.4478,57.455,57.2825,57.2897,163800.0
2015-02-25 13:40:00,79.67,79.75,79.66,79.7,122200.0,57.2825,57.34,57.2753,57.304,122200.0
2015-02-25 13:50:00,79.7,79.7,79.56,79.59,160800.0,57.304,57.304,57.2034,57.225,160800.0
2015-02-25 14:00:00,79.6,79.69,79.5,79.51,412400.0,57.2321,57.2969,57.1602,57.1674,412400.0
2015-02-25 14:10:00,79.51,79.57,79.37,79.49,231200.0,57.1674,57.2106,57.0668,57.1531,231200.0
2015-02-25 14:20:00,79.49,79.49,79.31,79.34,276500.0,57.1531,57.1531,57.0236,57.0452,276500.0
2015-02-25 14:30:00,79.33,79.37,79.26,79.26,241300.0,57.038,57.0668,56.9877,56.9877,241300.0
2015-02-25 14:40:00,79.26,79.33,79.2,79.33,222800.0,56.9877,57.038,56.9445,57.038,222800.0
2015-02-25 14:50:00,79.32,79.35,79.25,79.27,317900.0,57.0308,57.0524,56.9805,56.9949,317900.0
2015-02-25 15:00:00,79.26,79.27,79.15,79.22,216000.0,56.9877,56.9949,56.9086,56.9589,216000.0
2015-02-25 15:10:00,79.22,79.25,79.16,79.16,169800.0,56.9589,56.9805,56.9158,56.9158,169800.0
2015-02-25 15:20:00,79.16,79.25,79.14,79.19,237700.0,56.9158,56.9805,56.9014,56.9374,237700.0
2015-02-25 15:30:00,79.19,79.36,79.18,79.3,408300.0,56.9374,57.0596,56.9302,57.0164,408300.0
2015-02-25 15:40:00,79.3,79.33,79.25,79.28,200500.0,57.0164,57.038,56.9805,57.0021,200500.0
2015-02-25 15:50:00,79.28,79.32,79.21,79.23,628900.0,57.0021,57.0308,56.9517,56.9661,628900.0
2015-02-26 09:30:00,78.96,79.27,78.95,79.02,408300.0,56.772,56.9949,56.7648,56.8151,408300.0
2015-02-26 09:40:00,79.02,79.03,78.72,78.73,736300.0,56.8151,56.8223,56.5994,56.6066,736300.0
2015-02-26 09:50:00,78.73,78.86,78.61,78.61,325700.0,56.6066,56.7001,56.5203,56.5203,325700.0
2015-02-26 10:00:00,78.62,78.65,78.44,78.47,390200.0,56.5275,56.5491,56.3981,56.4197,390200.0
2015-02-26 10:10:00,78.47,78.55,78.37,78.52,925200.0,56.4197,56.4772,56.3478,56.4556,925200.0
2015-02-26 10:20:00,78.53,78.67,78.49,78.66,179000.0,56.4628,56.5635,56.4341,56.5563,179000.0
2015-02-26 10:30:00,78.66,78.84,78.64,78.81,200000.0,56.5563,56.6857,56.5419,56.6641,200000.0
2015-02-26 10:40:00,78.8,78.82,78.74,78.79,273600.0,56.6569,56.6713,56.6138,56.6498,273600.0
2015-02-26 10:50:00,78.79,78.8,78.66,78.66,203900.0,56.6498,56.6569,56.5563,56.5563,203900.0
2015-02-26 11:00:00,78.65,78.66,78.59,78.66,92700.0,56.5491,56.5563,56.506,56.5563,92700.0
2015-02-26 11:10:00,78.67,78.88,78.67,78.82,104800.0,56.5635,56.7145,56.5635,56.6713,104800.0
2015-02-26 11:20:00,78.82,78.97,78.77,78.97,97400.0,56.6713,56.7792,56.6354,56.7792,97400.0
2015-02-26 11:30:00,78.97,78.99,78.91,78.94,86500.0,56.7792,56.7936,56.736,56.7576,86500.0
2015-02-26 11:40:00,78.93,78.97,78.91,78.97,79600.0,56.7504,56.7792,56.736,56.7792,79600.0
2015-02-26 11:50:00,78.96,78.99,78.84,78.85,358400.0,56.772,56.7936,56.6857,56.6929,358400.0
2015-02-26 12:00:00,78.86,78.86,78.74,78.77,111700.0,56.7001,56.7001,56.6138,56.6354,111700.0
2015-02-26 12:10:00,78.77,78.82,78.76,78.77,38600.0,56.6354,56.6713,56.6282,56.6354,38600.0
2015-02-26 12:20:00,78.76,78.86,78.72,78.85,54900.0,56.6282,56.7001,56.5994,56.6929,54900.0
2015-02-26 12:30:00,78.86,78.87,78.77,78.79,155900.0,56.7001,56.7073,56.6354,56.6498,155900.0
2015-02-26 12:40:00,78.79,78.83,78.73,78.79,82600.0,56.6498,56.6785,56.6066,56.6498,82600.0
2015-02-26 12:50:00,78.78,78.79,78.73,78.79,30400.0,56.6426,56.6498,56.6066,56.6498,30400.0
2015-02-26 13:00:00,78.8,78.81,78.73,78.73,54600.0,56.6569,56.6641,56.6066,56.6066,54600.0
2015-02-26 13:10:00,78.74,78.75,78.66,78.69,49000.0,56.6138,56.621,56.5563,56.5779,49000.0
2015-02-26 13:20:00,78.67,78.73,78.56,78.67,52300.0,56.5635,56.6066,56.4844,56.5635,52300.0
2015-02-26 13:30:00,78.67,78.74,78.66,78.72,36600.0,56.5635,56.6138,56.5563,56.5994,36600.0
2015-02-26 13:40:00,78.72,78.72,78.66,78.67,61000.0,56.5994,56.5994,56.5563,56.5635,61000.0
2015-02-26 13:50:00,78.67,78.74,78.67,78.7,86300.0,56.5635,56.6138,56.5635,56.585,86300.0
2015-02-26 14:00:00,78.7,78.73,78.63,78.68,124000.0,56.585,56.6066,56.5347,56.5707,124000.0
2015-02-26 14:10:00,78.67,78.73,78.64,78.73,46800.0,56.5635,56.6066,56.5419,56.6066,46800.0
2015-02-26 14:20:00,78.73,78.77,78.66,78.68,151900.0,56.6066,56.6354,56.5563,56.5707,151900.0
2015-02-26 14:30:00,78.68,78.76,78.66,78.74,83800.0,56.5707,56.6282,56.5563,56.6138,83800.0
2015-02-26 14:40:00,78.74,78.75,78.62,78.65,121000.0,56.6138,56.621,56.5275,56.5491,121000.0
2015-02-26 14:50:00,78.66,78.7,78.61,78.67,118900.0,56.5563,56.585,56.5203,56.5635,118900.0
2015-02-26 15:00:00,78.67,78.67,78.54,78.58,420200.0,56.5635,56.5635,56.47,56.4988,420200.0
2015-02-26 15:10:00,78.57,78.63,78.53,78.6,222000.0,56.4916,56.5347,56.4628,56.5131,222000.0
2015-02-26 15:20:00,78.61,78.61,78.54,78.56,140900.0,56.5203,56.5203,56.47,56.4844,140900.0
2015-02-26 15:30:00,78.56,78.59,78.5,78.56,389800.0,56.4844,56.506,56.4412,56.4844,389800.0
2015-02-26 15:40:00,78.56,78.63,78.55,78.62,242300.0,56.4844,56.5347,56.4772,56.5275,242300.0
2015-02-26 15:50:00,78.62,78.63,78.53,78.55,842000.0,56.5275,56.5347,56.4628,56.4772,842000.0
2015-02-27 09:30:00,78.68,78.86,78.56,78.57,254700.0,56.5707,56.7001,56.4844,56.4916,254700.0
2015-02-27 09:40:00,78.56,78.56,78.36,78.37,282300.0,56.4844,56.4844,56.3406,56.3478,282300.0
2015-02-27 09:50:00,78.37,78.47,78.3,78.39,190200.0,56.3478,56.4197,56.2975,56.3622,190200.0
2015-02-27 10:00:00,78.4,78.49,78.3,78.49,169800.0,56.3694,56.4341,56.2975,56.4341,169800.0
2015-02-27 10:10:00,78.49,78.72,78.46,78.71,433800.0,56.4341,56.5994,56.4125,56.5922,433800.0
2015-02-27 10:20:00,78.71,78.72,78.58,78.64,176800.0,56.5922,56.5994,56.4988,56.5419,176800.0
2015-02-27 10:30:00,78.63,78.8,78.62,78.8,166900.0,56.5347,56.6569,56.5275,56.6569,166900.0
2015-02-27 10:40:00,78.8,78.92,78.79,78.87,256200.0,56.6569,56.7432,56.6498,56.7073,256200.0
2015-02-27 10:50:00,78.86,78.97,78.85,78.89,174400.0,56.7001,56.7792,56.6929,56.7217,174400.0
2015-02-27 11:00:00,78.89,78.89,78.73,78.78,136000.0,56.7217,56.7217,56.6066,56.6426,136000.0
2015-02-27 11:10:00,78.78,78.85,78.72,78.73,115600.0,56.6426,56.6929,56.5994,56.6066,115600.0
2015-02-27 11:20:00,78.71,78.88,78.69,78.83,161400.0,56.5922,56.7145,56.5779,56.6785,161400.0
2015-02-27 11:30:00,78.83,78.9,78.81,78.88,124600.0,56.6785,56.7288,56.6641,56.7145,124600.0
2015-02-27 11:40:00,78.87,78.97,78.87,78.93,64400.0,56.7073,56.7792,56.7073,56.7504,64400.0
2015-02-27 11:50:00,78.93,78.96,78.87,78.91,90900.0,56.7504,56.772,56.7073,56.736,90900.0
2015-02-27 12:00:00,78.9,79.05,78.9,79.04,101100.0,56.7288,56.8367,56.7288,56.8295,101100.0
2015-02-27 12:10:00,79.05,79.1,79.02,79.09,122900.0,56.8367,56.8726,56.8151,56.8655,122900.0
2015-02-27 12:20:00,79.08,79.23,79.07,79.22,122000.0,56.8583,56.9661,56.8511,56.9589,122000.0
2015-02-27 12:30:00,79.22,79.23,79.12,79.13,100400.0,56.9589,56.9661,56.887,56.8942,100400.0
2015-02-27 12:40:00,79.13,79.13,79.04,79.05,40400.0,56.8942,56.8942,56.8295,56.8367,40400.0
2015-02-27 12:50:00,79.03,79.09,78.97,79.08,44000.0,56.8223,56.8655,56.7792,56.8583,44000.0
2015-02-27 13:00:00,79.09,79.11,79.06,79.11,118200.0,56.8655,56.8798,56.8439,56.8798,118200.0
2015-02-27 13:10:00,79.11,79.15,79.07,79.07,97900.0,56.8798,56.9086,56.8511,56.8511,97900.0
2015-02-27 13:20:00,79.08,79.12,79.04,79.09,48900.0,56.8583,56.887,56.8295,56.8655,48900.0
2015-02-27 13:30:00,79.09,79.09,79.02,79.05,70200.0,56.8655,56.8655,56.8151,56.8367,70200.0
2015-02-27 13:40:00,79.06,79.09,78.99,79.02,101400.0,56.8439,56.8655,56.7936,56.8151,101400.0
2015-02-27 13:50:00,79.01,79.1,78.97,79.1,75400.0,56.8079,56.8726,56.7792,56.8726,75400.0
2015-02-27 14:00:00,79.09,79.1,79.02,79.03,53700.0,56.8655,56.8726,56.8151,56.8223,53700.0
2015-02-27 14:10:00,79.02,79.1,79.01,79.09,81900.0,56.8151,56.8726,56.8079,56.8655,81900.0
2015-02-27 14:20:00,79.09,79.11,79.04,79.08,113700.0,56.8655,56.8798,56.8295,56.8583,113700.0
2015-02-27 14:30:00,79.07,79.12,79.01,79.03,170300.0,56.8511,56.887,56.8079,56.8223,170300.0
2015-02-27 14:40:00,79.03,79.09,78.99,79.09,72900.0,56.8223,56.8655,56.7936,56.8655,72900.0
2015-02-27 14:50:00,79.08,79.1,79.06,79.08,125500.0,56.8583,56.8726,56.8439,56.8583,125500.0
2015-02-27 15:00:00,79.09,79.12,79.03,79.09,171900.0,56.8655,56.887,56.8223,56.8655,171900.0
2015-02-27 15:10:00,79.08,79.16,79.06,79.15,444100.0,56.8583,56.9158,56.8439,56.9086,444100.0
2015-02-27 15:20:00,79.14,79.18,79.1,79.17,183200.0,56.9014,56.9302,56.8726,56.923,183200.0
2015-02-27 15:30:00,79.17,79.18,79.08,79.11,228800.0,56.923,56.9302,56.8583,56.8798,228800.0
2015-02-27 15:40:00,79.11,79.12,79.05,79.09,361100.0,56.8798,56.887,56.8367,56.8655,361100.0
2015-02-27 15:50:00,79.09,79.14,79.06,79.11,1015700.0,56.8655,56.9014,56.8439,56.8798,1015700.0
2015-03-02 09:30:00,79.14,79.8,79.14,79.75,531200.0,56.9014,57.3759,56.9014,57.34,531200.0
2015-03-02 09:40:00,79.76,80.0,79.62,79.8,877900.0,57.3472,57.5197,57.2465,57.3759,877900.0
2015-03-02 09:50:00,79.8,79.83,79.54,79.61,723800.0,57.3759,57.3975,57.189,57.2393,723800.0
2015-03-02 10:00:00,79.64,79.75,79.58,79.68,415500.0,57.2609,57.34,57.2178,57.2897,415500.0
2015-03-02 10:10:00,79.67,79.93,79.66,79.89,434400.0,57.2825,57.4694,57.2753,57.4407,434400.0
2015-03-02 10:20:00,79.89,80.22,79.83,80.04,618500.0,57.4407,57.6779,57.3975,57.5485,618500.0
2015-03-02 10:30:00,80.04,80.12,79.85,79.92,645800.0,57.5485,57.606,57.4119,57.4622,645800.0
2015-03-02 10:40:00,79.92,80.01,79.76,79.77,439700.0,57.4622,57.5269,57.3472,57.3544,439700.0
2015-03-02 10:50:00,79.77,79.78,79.48,79.49,247600.0,57.3544,57.3616,57.1459,57.1531,247600.0
2015-03-02 11:00:00,79.49,79.54,79.44,79.54,287500.0,57.1531,57.189,57.1171,57.189,287500.0
2015-03-02 11:10:00,79.55,79.6,79.44,79.48,243400.0,57.1962,57.2321,57.1171,57.1459,243400.0
2015-03-02 11:20:00,79.49,79.52,79.39,79.4,291800.0,57.1531,57.1746,57.0812,57.0883,291800.0
2015-03-02 11:30:00,79.4,79.58,79.37,79.48,509700.0,57.0883,57.2178,57.0668,57.1459,509700.0
2015-03-02 11:40:00,79.48,79.53,79.46,79.46,107600.0,57.1459,57.1818,57.1315,57.1315,107600.0
2015-03-02 11:50:00,79.46,79.48,79.4,79.43,107000.0,57.1315,57.1459,57.0883,57.1099,107000.0
2015-03-02 12:00:00,79.43,79.44,79.3,79.43,116200.0,57.1099,57.1171,57.0164,57.1099,116200.0
2015-03-02 12:10:00,79.42,79.45,79.26,79.31,184100.0,57.1027,57.1243,56.9877,57.0236,184100.0
2015-03-02 12:20:00,79.3,79.3,79.2,79.25,142800.0,57.0164,57.0164,56.9445,56.9805,142800.0
2015-03-02 12:30:00,79.25,79.25,79.17,79.24,194600.0,56.9805,56.9805,56.923,56.9733,194600.0
2015-03-02 12:40:00,79.26,79.33,79.26,79.33,109400.0,56.9877,57.038,56.9877,57.038,109400.0
2015-03-02 12:50:00,79.33,79.44,79.29,79.43,109600.0,57.038,57.1171,57.0093,57.1099,109600.0
2015-03-02 13:00:00,79.44,79.49,79.38,79.39,91200.0,57.1171,57.1531,57.074,57.0812,91200.0
2015-03-02 13:10:00,79.38,79.51,79.37,79.46,91000.0,57.074,57.1674,57.0668,57.1315,91000.0
2015-03-02 13:20:00,79.46,79.55,79.42,79.55,165700.0,57.1315,57.1962,57.1027,57.1962,165700.0
2015-03-02 13:30:00,79.56,79.6,79.48,79.52,71500.0,57.2034,57.2321,57.1459,57.1746,71500.0
2015-03-02 13:40:00,79.51,79.54,79.43,79.54,117900.0,57.1674,57.189,57.1099,57.189,117900.0
2015-03-02 13:50:00,79.54,79.58,79.43,79.45,99500.0,57.189,57.2178,57.1099,57.1243,99500.0
2015-03-02 14:00:00,79.45,79.52,79.44,79.49,102000.0,57.1243,57.1746,57.1171,57.1531,102000.0
2015-03-02 14:10:00,79.49,79.5,79.4,79.41,77900.0,57.1531,57.1602,57.0883,57.0955,77900.0
2015-03-02 14:20:00,79.41,79.44,79.34,79.34,78100.0,57.0955,57.1171,57.0452,57.0452,78100.0
2015-03-02 14:30:00,79.34,79.36,79.27,79.28,98400.0,57.0452,57.0596,56.9949,57.0021,98400.0
2015-03-02 14:40:00,79.28,79.32,79.21,79.31,150800.0,57.0021,57.0308,56.9517,57.0236,150800.0
2015-03-02 14:50:00,79.31,79.42,79.3,79.42,117600.0,57.0236,57.1027,57.0164,57.1027,117600.0
2015-03-02 15:00:00,79.42,79.43,79.33,79.4,194000.0,57.1027,57.1099,57.038,57.0883,194000.0
2015-03-02 15:10:00,79.4,79.43,79.35,79.39,419400.0,57.0883,57.1099,57.0524,57.0812,419400.0
2015-03-02 15:20:00,79.39,79.43,79.35,79.42,148500.0,57.0812,57.1099,57.0524,57.1027,148500.0
2015-03-02 15:30:00,79.42,79.45,79.37,79.39,173300.0,57.1027,57.1243,57.0668,57.0812,173300.0
2015-03-02 15:40:00,79.4,79.55,79.39,79.48,312500.0,57.0883,57.1962,57.0812,57.1459,312500.0
2015-03-02 15:50:00,79.49,79.54,79.46,79.48,636700.0,57.1531,57.189,57.1315,57.1459,636700.0
2015-03-03 09:30:00,79.11,79.35,79.02,79.07,239800.0,56.8798,57.0524,56.8151,56.8511,239800.0
2015-03-03 09:40:00,79.07,79.11,78.94,79.04,293000.0,56.8511,56.8798,56.7576,56.8295,293000.0
2015-03-03 09:50:00,79.02,79.07,78.93,79.04,324500.0,56.8151,56.8511,56.7504,56.8295,324500.0
2015-03-03 10:00:00,79.04,79.21,79.0,79.14,179400.0,56.8295,56.9517,56.8007,56.9014,179400.0
2015-03-03 10:10:00,79.16,79.16,79.07,79.1,103000.0,56.9158,56.9158,56.8511,56.8726,103000.0
2015-03-03 10:20:00,79.1,79.18,79.05,79.16,151300.0,56.8726,56.9302,56.8367,56.9158,151300.0
2015-03-03 10:30:00,79.17,79.25,79.17,79.18,132200.0,56.923,56.9805,56.923,56.9302,132200.0
2015-03-03 10:40:00,79.18,79.24,79.07,79.12,139300.0,56.9302,56.9733,56.8511,56.887,139300.0
2015-03-03 10:50:00,79.13,79.14,79.04,79.08,171600.0,56.8942,56.9014,56.8295,56.8583,171600.0
2015-03-03 11:00:00,79.08,79.08,78.9,78.92,168700.0,56.8583,56.8583,56.7288,56.7432,168700.0
2015-03-03 11:10:00,78.91,79.02,78.91,78.99,104300.0,56.736,56.8151,56.736,56.7936,104300.0
2015-03-03 11:20:00,79.0,79.03,78.92,78.94,67300.0,56.8007,56.8223,56.7432,56.7576,67300.0
2015-03-03 11:30:00,78.94,78.96,78.83,78.85,119200.0,56.7576,56.772,56.6785,56.6929,119200.0
2015-03-03 11:40:00,78.85,78.85,78.67,78.7,351400.0,56.6929,56.6929,56.5635,56.585,351400.0
2015-03-03 11:50:00,78.7,78.79,78.69,78.77,238800.0,56.585,56.6498,56.5779,56.6354,238800.0
2015-03-03 12:00:00,78.76,78.93,78.75,78.92,164200.0,56.6282,56.7504,56.621,56.7432,164200.0
2015-03-03 12:10:00,78.91,78.93,78.84,78.91,98000.0,56.736,56.7504,56.6857,56.736,98000.0
2015-03-03 12:20:00,78.91,78.92,78.76,78.86,105500.0,56.736,56.7432,56.6282,56.7001,105500.0
2015-03-03 12:30:00,78.86,78.9,78.82,78.84,123100.0,56.7001,56.7288,56.6713,56.6857,123100.0
2015-03-03 12:40:00,78.84,78.92,78.84,78.89,121500.0,56.6857,56.7432,56.6857,56.7217,121500.0
2015-03-03 12:50:00,78.88,79.08,78.88,79.06,107500.0,56.7145,56.8583,56.7145,56.8439,107500.0
2015-03-03 13:00:00,79.06,79.11,78.98,79.01,214000.0,56.8439,56.8798,56.7864,56.8079,214000.0
2015-03-03 13:10:00,79.01,79.01,78.96,78.97,27800.0,56.8079,56.8079,56.772,56.7792,27800.0
2015-03-03 13:20:00,78.97,78.99,78.93,78.95,63000.0,56.7792,56.7936,56.7504,56.7648,63000.0
2015-03-03 13:30:00,78.95,79.03,78.94,79.01,94000.0,56.7648,56.8223,56.7576,56.8079,94000.0
2015-03-03 13:40:00,78.99,79.08,78.98,79.08,280100.0,56.7936,56.8583,56.7864,56.8583,280100.0
2015-03-03 13:50:00,79.08,79.12,79.05,79.06,78000.0,56.8583,56.887,56.8367,56.8439,78000.0
2015-03-03 14:00:00,79.06,79.24,79.05,79.23,151900.0,56.8439,56.9733,56.8367,56.9661,151900.0
2015-03-03 14:10:00,79.23,79.33,79.22,79.3,90100.0,56.9661,57.038,56.9589,57.0164,90100.0
2015-03-03 14:20:00,79.3,79.3,79.19,79.23,70200.0,57.0164,57.0164,56.9374,56.9661,70200.0
2015-03-03 14:30:00,79.22,79.25,79.17,79.23,364300.0,56.9589,56.9805,56.923,56.9661,364300.0
2015-03-03 14:40:00,79.23,79.3,79.22,79.3,378000.0,56.9661,57.0164,56.9589,57.0164,378000.0
2015-03-03 14:50:00,79.29,79.31,79.26,79.27,129200.0,57.0093,57.0236,56.9877,56.9949,129200.0
2015-03-03 15:00:00,79.27,79.35,79.24,79.33,251500.0,56.9949,57.0524,56.9733,57.038,251500.0
2015-03-03 15:10:00,79.34,79.39,79.32,79.37,190600.0,57.0452,57.0812,57.0308,57.0668,190600.0
2015-03-03 15:20:00,79.37,79.41,79.32,79.4,274500.0,57.0668,57.0955,57.0308,57.0883,274500.0
2015-03-03 15:30:00,79.39,79.42,79.26,79.28,348100.0,57.0812,57.1027,56.9877,57.0021,348100.0
2015-03-03 15:40:00,79.28,79.28,79.21,79.23,417500.0,57.0021,57.0021,56.9517,56.9661,417500.0
2015-03-03 15:50:00,79.23,79.31,79.22,79.23,1075600.0,56.9661,57.0236,56.9589,56.9661,1075600.0
2015-03-04 09:30:00,79.24,79.33,79.01,79.16,325200.0,56.9733,57.038,56.8079,56.9158,325200.0
2015-03-04 09:40:00,79.16,79.27,79.08,79.11,273200.0,56.9158,56.9949,56.8583,56.8798,273200.0
2015-03-04 09:50:00,79.11,79.17,79.02,79.09,355200.0,56.8798,56.923,56.8151,56.8655,355200.0
2015-03-04 10:00:00,79.1,79.12,78.94,78.94,418800.0,56.8726,56.887,56.7576,56.7576,418800.0
2015-03-04 10:10:00,78.93,78.93,78.71,78.72,241000.0,56.7504,56.7504,56.5922,56.5994,241000.0
2015-03-04 10:20:00,78.72,78.75,78.56,78.56,204400.0,56.5994,56.621,56.4844,56.4844,204400.0
2015-03-04 10:30:00,78.55,78.61,78.51,78.56,276400.0,56.4772,56.5203,56.4484,56.4844,276400.0
2015-03-04 10:40:00,78.56,78.59,78.46,78.5,381000.0,56.4844,56.506,56.4125,56.4412,381000.0
2015-03-04 10:50:00,78.5,78.58,78.48,78.57,327900.0,56.4412,56.4988,56.4269,56.4916,327900.0
2015-03-04 11:00:00,78.57,78.71,78.5,78.71,162100.0,56.4916,56.5922,56.4412,56.5922,162100.0
2015-03-04 11:10:00,78.72,78.75,78.64,78.73,182900.0,56.5994,56.621,56.5419,56.6066,182900.0
2015-03-04 11:20:00,78.72,78.73,78.59,78.64,155600.0,56.5994,56.6066,56.506,56.5419,155600.0
2015-03-04 11:30:00,78.65,78.71,78.6,78.71,106800.0,56.5491,56.5922,56.5131,56.5922,106800.0
2015-03-04 11:40:00,78.71,78.76,78.67,78.67,51800.0,56.5922,56.6282,56.5635,56.5635,51800.0
2015-03-04 11:50:00,78.67,78.68,78.62,78.66,80500.0,56.5635,56.5707,56.5275,56.5563,80500.0
2015-03-04 12:00:00,78.64,78.73,78.64,78.71,102000.0,56.5419,56.6066,56.5419,56.5922,102000.0
2015-03-04 12:10:00,78.71,78.83,78.7,78.77,100400.0,56.5922,56.6785,56.585,56.6354,100400.0
2015-03-04 12:20:00,78.77,78.79,78.71,78.77,69100.0,56.6354,56.6498,56.5922,56.6354,69100.0
2015-03-04 12:30:00,78.78,78.79,78.7,78.7,59700.0,56.6426,56.6498,56.585,56.585,59700.0
2015-03-04 12:40:00,78.7,78.74,78.68,78.68,48200.0,56.585,56.6138,56.5707,56.5707,48200.0
2015-03-04 12:50:00,78.68,78.68,78.55,78.56,58000.0,56.5707,56.5707,56.4772,56.4844,58000.0
2015-03-04 13:00:00,78.57,78.6,78.5,78.5,78400.0,56.4916,56.5131,56.4412,56.4412,78400.0
2015-03-04 13:10:00,78.5,78.61,78.5,78.59,64500.0,56.4412,56.5203,56.4412,56.506,64500.0
2015-03-04 13:20:00,78.59,78.74,78.58,78.68,65700.0,56.506,56.6138,56.4988,56.5707,65700.0
2015-03-04 13:30:00,78.69,78.7,78.6,78.64,32800.0,56.5779,56.585,56.5131,56.5419,32800.0
2015-03-04 13:40:00,78.65,78.77,78.63,78.77,51100.0,56.5491,56.6354,56.5347,56.6354,51100.0
2015-03-04 13:50:00,78.77,78.82,78.7,78.72,70900.0,56.6354,56.6713,56.585,56.5994,70900.0
2015-03-04 14:00:00,78.73,78.82,78.72,78.74,95100.0,56.6066,56.6713,56.5994,56.6138,95100.0
2015-03-04 14:10:00,78.75,78.78,78.7,78.77,176000.0,56.621,56.6426,56.585,56.6354,176000.0
2015-03-04 14:20:00,78.77,78.79,78.7,78.71,66200.0,56.6354,56.6498,56.585,56.5922,66200.0
2015-03-04 14:30:00,78.71,78.72,78.58,78.59,95000.0,56.5922,56.5994,56.4988,56.506,95000.0
2015-03-04 14:40:00,78.59,78.6,78.5,78.5,100000.0,56.506,56.5131,56.4412,56.4412,100000.0
2015-03-04 14:50:00,78.5,78.55,78.49,78.54,202400.0,56.4412,56.4772,56.4341,56.47,202400.0
2015-03-04 15:00:00,78.54,78.56,78.46,78.53,92800.0,56.47,56.4844,56.4125,56.4628,92800.0
2015-03-04 15:10:00,78.53,78.53,78.48,78.52,111800.0,56.4628,56.4628,56.4269,56.4556,111800.0
2015-03-04 15:20:00,78.51,78.52,78.46,78.48,217800.0,56.4484,56.4556,56.4125,56.4269,217800.0
2015-03-04 15:30:00,78.48,78.56,78.44,78.55,248600.0,56.4269,56.4844,56.3981,56.4772,248600.0
2015-03-04 15:40:00,78.56,78.67,78.51,78.66,331300.0,56.4844,56.5635,56.4484,56.5563,331300.0
2015-03-04 15:50:00,78.66,78.66,78.55,78.58,1203300.0,56.5563,56.5563,56.4772,56.4988,1203300.0
2015-03-05 09:30:00,78.79,79.18,78.76,79.09,327700.0,56.6498,56.9302,56.6282,56.8655,327700.0
2015-03-05 09:40:00,79.09,79.37,79.08,79.28,588200.0,56.8655,57.0668,56.8583,57.0021,588200.0
2015-03-05 09:50:00,79.28,79.34,79.12,79.19,188200.0,57.0021,57.0452,56.887,56.9374,188200.0
2015-03-05 10:00:00,79.18,79.25,79.11,79.21,248300.0,56.9302,56.9805,56.8798,56.9517,248300.0
2015-03-05 10:10:00,79.2,79.33,79.18,79.18,103700.0,56.9445,57.038,56.9302,56.9302,103700.0
2015-03-05 10:20:00,79.18,79.41,79.18,79.35,128700.0,56.9302,57.0955,56.9302,57.0524,128700.0
2015-03-05 10:30:00,79.36,79.38,79.28,79.34,76700.0,57.0596,57.074,57.0021,57.0452,76700.0
2015-03-05 10:40:00,79.34,79.49,79.31,79.44,108200.0,57.0452,57.1531,57.0236,57.1171,108200.0
2015-03-05 10:50:00,79.42,79.43,79.21,79.23,175300.0,57.1027,57.1099,56.9517,56.9661,175300.0
2015-03-05 11:00:00,79.21,79.24,79.0,79.09,240800.0,56.9517,56.9733,56.8007,56.8655,240800.0
2015-03-05 11:10:00,79.08,79.1,78.81,78.84,278800.0,56.8583,56.8726,56.6641,56.6857,278800.0
2015-03-05 11:20:00,78.83,79.06,78.83,78.95,192100.0,56.6785,56.8439,56.6785,56.7648,192100.0
2015-03-05 11:30:00,78.95,79.0,78.94,78.97,110100.0,56.7648,56.8007,56.7576,56.7792,110100.0
2015-03-05 11:40:00,78.96,79.01,78.9,78.99,71400.0,56.772,56.8079,56.7288,56.7936,71400.0
2015-03-05 11:50:00,79.0,79.02,78.93,78.96,97500.0,56.8007,56.8151,56.7504,56.772,97500.0
2015-03-05 12:00:00,78.97,79.04,78.96,78.99,51800.0,56.7792,56.8295,56.772,56.7936,51800.0
2015-03-05 12:10:00,78.99,79.01,78.85,78.86,60200.0,56.7936,56.8079,56.6929,56.7001,60200.0
2015-03-05 12:20:00,78.85,79.01,78.83,78.95,96600.0,56.6929,56.8079,56.6785,56.7648,96600.0
2015-03-05 12:30:00,78.95,79.02,78.94,78.99,57000.0,56.7648,56.8151,56.7576,56.7936,57000.0
2015-03-05 12:40:00,78.98,78.99,78.92,78.98,172900.0,56.7864,56.7936,56.7432,56.7864,172900.0
2015-03-05 12:50:00,78.97,79.01,78.89,78.93,141600.0,56.7792,56.8079,56.7217,56.7504,141600.0
2015-03-05 13:00:00,78.93,79.01,78.91,78.95,70200.0,56.7504,56.8079,56.736,56.7648,70200.0
2015-03-05 13:10:00,78.95,78.99,78.91,78.93,110400.0,56.7648,56.7936,56.736,56.7504,110400.0
2015-03-05 13:20:00,78.92,79.07,78.92,79.04,125700.0,56.7432,56.8511,56.7432,56.8295,125700.0
2015-03-05 13:30:00,79.03,79.03,78.96,79.01,38800.0,56.8223,56.8223,56.772,56.8079,38800.0
2015-03-05 13:40:00,79.0,79.03,78.96,78.99,230600.0,56.8007,56.8223,56.772,56.7936,230600.0
2015-03-05 13:50:00,79.0,79.03,78.96,79.02,47300.0,56.8007,56.8223,56.772,56.8151,47300.0
2015-03-05 14:00:00,79.02,79.07,78.99,79.04,115800.0,56.8151,56.8511,56.7936,56.8295,115800.0
2015-03-05 14:10:00,79.03,79.07,79.01,79.05,47700.0,56.8223,56.8511,56.8079,56.8367,47700.0
2015-03-05 14:20:00,79.05,79.07,78.99,79.05,100600.0,56.8367,56.8511,56.7936,56.8367,100600.0
2015-03-05 14:30:00,79.05,79.06,78.98,79.02,116500.0,56.8367,56.8439,56.7864,56.8151,116500.0
2015-03-05 14:40:00,79.01,79.03,78.96,79.0,87700.0,56.8079,56.8223,56.772,56.8007,87700.0
2015-03-05 14:50:00,79.01,79.1,79.0,79.05,78900.0,56.8079,56.8726,56.8007,56.8367,78900.0
2015-03-05 15:00:00,79.05,79.07,78.99,79.04,241000.0,56.8367,56.8511,56.7936,56.8295,241000.0
2015-03-05 15:10:00,79.03,79.06,79.01,79.04,159900.0,56.8223,56.8439,56.8079,56.8295,159900.0
2015-03-05 15:20:00,79.04,79.09,79.03,79.08,153700.0,56.8295,56.8655,56.8223,56.8583,153700.0
2015-03-05 15:30:00,79.07,79.07,79.0,79.03,103100.0,56.8511,56.8511,56.8007,56.8223,103100.0
2015-03-05 15:40:00,79.03,79.04,78.99,79.0,121500.0,56.8223,56.8295,56.7936,56.8007,121500.0
2015-03-05 15:50:00,79.0,79.04,78.78,78.82,2482000.0,56.8007,56.8295,56.6426,56.6713,2482000.0
2015-03-06 09:30:00,77.71,77.84,76.88,77.15,2415200.0,55.8732,55.9667,55.2765,55.4706,2415200.0
2015-03-06 09:40:00,77.13,77.27,77.0,77.08,703500.0,55.4562,55.5569,55.3628,55.4203,703500.0
2015-03-06 09:50:00,77.07,77.19,76.8,76.99,634900.0,55.4131,55.4994,55.219,55.3556,634900.0
2015-03-06 10:00:00,76.99,77.1,76.9,77.06,678900.0,55.3556,55.4347,55.2909,55.4059,678900.0
2015-03-06 10:10:00,77.05,77.19,76.86,77.01,793900.0,55.3987,55.4994,55.2621,55.3699,793900.0
2015-03-06 10:20:00,77.01,77.07,76.93,76.98,274400.0,55.3699,55.4131,55.3124,55.3484,274400.0
2015-03-06 10:30:00,76.98,77.12,76.97,77.06,257600.0,55.3484,55.449,55.3412,55.4059,257600.0
2015-03-06 10:40:00,77.06,77.12,76.97,77.05,196400.0,55.4059,55.449,55.3412,55.3987,196400.0
2015-03-06 10:50:00,77.05,77.08,76.98,77.03,570600.0,55.3987,55.4203,55.3484,55.3843,570600.0
2015-03-06 11:00:00,77.03,77.1,76.85,76.92,547100.0,55.3843,55.4347,55.2549,55.3052,547100.0
2015-03-06 11:10:00,76.93,76.93,76.72,76.73,584100.0,55.3124,55.3124,55.1614,55.1686,584100.0
2015-03-06 11:20:00,76.73,76.8,76.59,76.59,911400.0,55.1686,55.219,55.068,55.068,911400.0
2015-03-06 11:30:00,76.6,76.64,76.45,76.48,861000.0,55.0752,55.1039,54.9673,54.9889,861000.0
2015-03-06 11:40:00,76.49,76.57,76.47,76.49,424500.0,54.9961,55.0536,54.9817,54.9961,424500.0
2015-03-06 11:50:00,76.5,76.57,76.47,76.54,195800.0,55.0033,55.0536,54.9817,55.032,195800.0
2015-03-06 12:00:00,76.55,76.68,76.54,76.58,318000.0,55.0392,55.1327,55.032,55.0608,318000.0
2015-03-06 12:10:00,76.58,76.59,76.39,76.4,286900.0,55.0608,55.068,54.9242,54.9314,286900.0
2015-03-06 12:20:00,76.41,76.52,76.38,76.49,237200.0,54.9385,55.0176,54.917,54.9961,237200.0
2015-03-06 12:30:00,76.5,76.57,76.45,76.56,282900.0,55.0033,55.0536,54.9673,55.0464,282900.0
2015-03-06 12:40:00,76.55,76.6,76.53,76.56,151100.0,55.0392,55.0752,55.0248,55.0464,151100.0
2015-03-06 12:50:00,76.57,76.66,76.53,76.58,443800.0,55.0536,55.1183,55.0248,55.0608,443800.0
2015-03-06 13:00:00,76.59,76.66,76.55,76.63,356800.0,55.068,55.1183,55.0392,55.0967,356800.0
2015-03-06 13:10:00,76.63,76.79,76.63,76.68,321300.0,55.0967,55.2118,55.0967,55.1327,321300.0
2015-03-06 13:20:00,76.68,76.77,76.67,76.69,200500.0,55.1327,55.1974,55.1255,55.1399,200500.0
2015-03-06 13:30:00,76.7,76.7,76.53,76.55,109500.0,55.1471,55.1471,55.0248,55.0392,109500.0
2015-03-06 13:40:00,76.55,76.56,76.47,76.56,131000.0,55.0392,55.0464,54.9817,55.0464,131000.0
2015-03-06 13:50:00,76.55,76.6,76.48,76.51,287900.0,55.0392,55.0752,54.9889,55.0104,287900.0
2015-03-06 14:00:00,76.5,76.56,76.45,76.56,129500.0,55.0033,55.0464,54.9673,55.0464,129500.0
2015-03-06 14:10:00,76.55,76.57,76.48,76.51,143500.0,55.0392,55.0536,54.9889,55.0104,143500.0
2015-03-06 14:20:00,76.5,76.52,76.37,76.45,199000.0,55.0033,55.0176,54.9098,54.9673,199000.0
2015-03-06 14:30:00,76.46,76.51,76.4,76.41,121000.0,54.9745,55.0104,54.9314,54.9385,121000.0
2015-03-06 14:40:00,76.41,76.48,76.39,76.44,119900.0,54.9385,54.9889,54.9242,54.9601,119900.0
2015-03-06 14:50:00,76.42,76.51,76.39,76.43,312200.0,54.9457,55.0104,54.9242,54.9529,312200.0
2015-03-06 15:00:00,76.43,76.57,76.43,76.47,243400.0,54.9529,55.0536,54.9529,54.9817,243400.0
2015-03-06 15:10:00,76.46,76.47,76.37,76.44,276900.0,54.9745,54.9817,54.9098,54.9601,276900.0
2015-03-06 15:20:00,76.44,76.47,76.4,76.41,180100.0,54.9601,54.9817,54.9314,54.9385,180100.0
2015-03-06 15:30:00,76.41,76.47,76.35,76.35,408100.0,54.9385,54.9817,54.8954,54.8954,408100.0
2015-03-06 15:40:00,76.35,76.4,76.33,76.33,528400.0,54.8954,54.9314,54.881,54.881,528400.0
2015-03-06 15:50:00,76.34,76.47,76.33,76.45,2013300.0,54.8882,54.9817,54.881,54.9673,2013300.0
2015-03-09 09:30:00,76.94,77.19,76.82,77.02,803900.0,55.3196,55.4994,55.2333,55.3771,803900.0
2015-03-09 09:40:00,77.01,77.18,76.85,76.93,390700.0,55.3699,55.4922,55.2549,55.3124,390700.0
2015-03-09 09:50:00,76.92,77.02,76.85,76.98,294400.0,55.3052,55.3771,55.2549,55.3484,294400.0
2015-03-09 10:00:00,76.98,76.98,76.86,76.87,407700.0,55.3484,55.3484,55.2621,55.2693,407700.0
2015-03-09 10:10:00,76.87,76.98,76.82,76.83,330700.0,55.2693,55.3484,55.2333,55.2405,330700.0
2015-03-09 10:20:00,76.84,76.94,76.83,76.9,205300.0,55.2477,55.3196,55.2405,55.2909,205300.0
2015-03-09 10:30:00,76.9,76.96,76.85,76.9,164000.0,55.2909,55.334,55.2549,55.2909,164000.0
2015-03-09 10:40:00,76.9,77.01,76.87,76.96,223500.0,55.2909,55.3699,55.2693,55.334,223500.0
2015-03-09 10:50:00,76.96,77.02,76.91,76.97,197800.0,55.334,55.3771,55.298,55.3412,197800.0
2015-03-09 11:00:00,76.98,77.04,76.82,76.84,161100.0,55.3484,55.3915,55.2333,55.2477,161100.0
2015-03-09 11:10:00,76.83,76.86,76.76,76.8,239400.0,55.2405,55.2621,55.1902,55.219,239400.0
2015-03-09 11:20:00,76.81,76.85,76.74,76.82,307600.0,55.2261,55.2549,55.1758,55.2333,307600.0
2015-03-09 11:30:00,76.83,76.87,76.8,76.87,110400.0,55.2405,55.2693,55.219,55.2693,110400.0
2015-03-09 11:40:00,76.87,76.95,76.86,76.93,147300.0,55.2693,55.3268,55.2621,55.3124,147300.0
2015-03-09 11:50:00,76.93,76.94,76.87,76.87,94200.0,55.3124,55.3196,55.2693,55.2693,94200.0
2015-03-09 12:00:00,76.87,76.9,76.83,76.84,265900.0,55.2693,55.2909,55.2405,55.2477,265900.0
2015-03-09 12:10:00,76.84,76.88,76.7,76.73,106100.0,55.2477,55.2765,55.1471,55.1686,106100.0
2015-03-09 12:20:00,76.73,76.87,76.73,76.83,126400.0,55.1686,55.2693,55.1686,55.2405,126400.0
2015-03-09 12:30:00,76.83,76.88,76.8,76.84,179700.0,55.2405,55.2765,55.219,55.2477,179700.0
2015-03-09 12:40:00,76.84,76.87,76.81,76.86,76500.0,55.2477,55.2693,55.2261,55.2621,76500.0
2015-03-09 12:50:00,76.85,76.89,76.8,76.89,95700.0,55.2549,55.2837,55.219,55.2837,95700.0
2015-03-09 13:00:00,76.9,76.9,76.79,76.85,60500.0,55.2909,55.2909,55.2118,55.2549,60500.0
2015-03-09 13:10:00,76.85,76.89,76.81,76.84,104800.0,55.2549,55.2837,55.2261,55.2477,104800.0
2015-03-09 13:20:00,76.84,76.92,76.84,76.91,97500.0,55.2477,55.3052,55.2477,55.298,97500.0
2015-03-09 13:30:00,76.91,77.01,76.91,76.99,104800.0,55.298,55.3699,55.298,55.3556,104800.0
2015-03-09 13:40:00,76.99,77.0,76.93,76.95,257600.0,55.3556,55.3628,55.3124,55.3268,257600.0
2015-03-09 13:50:00,76.95,77.03,76.95,77.02,92000.0,55.3268,55.3843,55.3268,55.3771,92000.0
2015-03-09 14:00:00,77.02,77.03,76.87,76.9,85700.0,55.3771,55.3843,55.2693,55.2909,85700.0
2015-03-09 14:10:00,76.9,76.92,76.86,76.9,92700.0,55.2909,55.3052,55.2621,55.2909,92700.0
2015-03-09 14:20:00,76.9,76.94,76.88,76.91,105100.0,55.2909,55.3196,55.2765,55.298,105100.0
2015-03-09 14:30:00,76.91,76.95,76.89,76.94,101400.0,55.298,55.3268,55.2837,55.3196,101400.0
2015-03-09 14:40:00,76.95,77.0,76.91,76.98,151700.0,55.3268,55.3628,55.298,55.3484,151700.0
2015-03-09 14:50:00,77.0,77.04,76.96,76.97,107900.0,55.3628,55.3915,55.334,55.3412,107900.0
2015-03-09 15:00:00,76.97,76.99,76.91,76.97,78900.0,55.3412,55.3556,55.298,55.3412,78900.0
2015-03-09 15:10:00,76.98,77.0,76.95,76.99,133100.0,55.3484,55.3628,55.3268,55.3556,133100.0
2015-03-09 15:20:00,77.0,77.04,76.97,76.99,87300.0,55.3628,55.3915,55.3412,55.3556,87300.0
2015-03-09 15:30:00,76.99,77.09,76.99,77.06,150700.0,55.3556,55.4275,55.3556,55.4059,150700.0
2015-03-09 15:40:00,77.06,77.17,77.05,77.16,380200.0,55.4059,55.485,55.3987,55.4778,380200.0
2015-03-09 15:50:00,77.16,77.16,77.05,77.07,562200.0,55.4778,55.4778,55.3987,55.4131,562200.0
2015-03-10 09:30:00,76.82,77.05,76.77,76.81,533600.0,55.2333,55.3987,55.1974,55.2261,533600.0
2015-03-10 09:40:00,76.8,76.9,76.66,76.78,371800.0,55.219,55.2909,55.1183,55.2046,371800.0
2015-03-10 09:50:00,76.78,76.85,76.68,76.84,444300.0,55.2046,55.2549,55.1327,55.2477,444300.0
2015-03-10 10:00:00,76.84,76.85,76.72,76.85,251200.0,55.2477,55.2549,55.1614,55.2549,251200.0
2015-03-10 10:10:00,76.86,76.96,76.76,76.77,314600.0,55.2621,55.334,55.1902,55.1974,314600.0
2015-03-10 10:20:00,76.77,76.9,76.77,76.87,242300.0,55.1974,55.2909,55.1974,55.2693,242300.0
2015-03-10 10:30:00,76.87,76.92,76.82,76.85,259900.0,55.2693,55.3052,55.2333,55.2549,259900.0
2015-03-10 10:40:00,76.84,76.9,76.81,76.84,105100.0,55.2477,55.2909,55.2261,55.2477,105100.0
2015-03-10 10:50:00,76.84,77.02,76.84,77.01,141600.0,55.2477,55.3771,55.2477,55.3699,141600.0
2015-03-10 11:00:00,77.01,77.08,76.96,77.04,198400.0,55.3699,55.4203,55.334,55.3915,198400.0
2015-03-10 11:10:00,77.03,77.08,77.01,77.07,190700.0,55.3843,55.4203,55.3699,55.4131,190700.0
2015-03-10 11:20:00,77.07,77.11,77.05,77.07,199100.0,55.4131,55.4418,55.3987,55.4131,199100.0
2015-03-10 11:30:00,77.07,77.11,77.04,77.07,115900.0,55.4131,55.4418,55.3915,55.4131,115900.0
2015-03-10 11:40:00,77.06,77.08,76.99,76.99,89200.0,55.4059,55.4203,55.3556,55.3556,89200.0
2015-03-10 11:50:00,76.98,76.99,76.85,76.89,69900.0,55.3484,55.3556,55.2549,55.2837,69900.0
2015-03-10 12:00:00,76.89,76.89,76.77,76.86,86900.0,55.2837,55.2837,55.1974,55.2621,86900.0
2015-03-10 12:10:00,76.87,76.98,76.87,76.93,134400.0,55.2693,55.3484,55.2693,55.3124,134400.0
2015-03-10 12:20:00,76.92,77.05,76.91,76.98,370200.0,55.3052,55.3987,55.298,55.3484,370200.0
2015-03-10 12:30:00,76.96,77.11,76.94,77.07,264500.0,55.334,55.4418,55.3196,55.4131,264500.0
2015-03-10 12:40:00,77.08,77.18,77.05,77.1,235600.0,55.4203,55.4922,55.3987,55.4347,235600.0
2015-03-10 12:50:00,77.09,77.09,76.97,76.98,244200.0,55.4275,55.4275,55.3412,55.3484,244200.0
2015-03-10 13:00:00,76.99,77.03,76.93,76.94,90800.0,55.3556,55.3843,55.3124,55.3196,90800.0
2015-03-10 13:10:00,76.94,76.99,76.9,76.99,118800.0,55.3196,55.3556,55.2909,55.3556,118800.0
2015-03-10 13:20:00,76.99,77.04,76.94,77.01,215200.0,55.3556,55.3915,55.3196,55.3699,215200.0
2015-03-10 13:30:00,77.01,77.02,76.92,76.95,83400.0,55.3699,55.3771,55.3052,55.3268,83400.0
2015-03-10 13:40:00,76.94,77.0,76.92,76.99,76900.0,55.3196,55.3628,55.3052,55.3556,76900.0
2015-03-10 13:50:00,77.0,77.03,76.97,77.02,97100.0,55.3628,55.3843,55.3412,55.3771,97100.0
2015-03-10 14:00:00,77.01,77.06,76.98,77.03,137100.0,55.3699,55.4059,55.3484,55.3843,137100.0
2015-03-10 14:10:00,77.03,77.04,76.9,76.95,86300.0,55.3843,55.3915,55.2909,55.3268,86300.0
2015-03-10 14:20:00,76.95,76.98,76.9,76.94,123500.0,55.3268,55.3484,55.2909,55.3196,123500.0
2015-03-10 14:30:00,76.96,77.01,76.91,76.99,98000.0,55.334,55.3699,55.298,55.3556,98000.0
2015-03-10 14:40:00,76.99,77.05,76.93,77.03,199800.0,55.3556,55.3987,55.3124,55.3843,199800.0
2015-03-10 14:50:00,77.03,77.06,76.98,77.0,141300.0,55.3843,55.4059,55.3484,55.3628,141300.0
2015-03-10 15:00:00,76.99,77.06,76.98,77.06,119400.0,55.3556,55.4059,55.3484,55.4059,119400.0
2015-03-10 15:10:00,77.06,77.14,77.04,77.12,228400.0,55.4059,55.4634,55.3915,55.449,228400.0
2015-03-10 15:20:00,77.12,77.15,77.03,77.06,306300.0,55.449,55.4706,55.3843,55.4059,306300.0
2015-03-10 15:30:00,77.06,77.11,77.01,77.08,494500.0,55.4059,55.4418,55.3699,55.4203,494500.0
2015-03-10 15:40:00,77.08,77.11,76.96,77.02,552400.0,55.4203,55.4418,55.334,55.3771,552400.0
2015-03-10 15:50:00,77.01,77.02,76.75,76.76,2047600.0,55.3699,55.3771,55.183,55.1902,2047600.0
2015-03-11 09:30:00,76.81,76.92,76.68,76.81,291800.0,55.2261,55.3052,55.1327,55.2261,291800.0
2015-03-11 09:40:00,76.81,76.84,76.71,76.76,213200.0,55.2261,55.2477,55.1542,55.1902,213200.0
2015-03-11 09:50:00,76.77,76.95,76.77,76.88,162000.0,55.1974,55.3268,55.1974,55.2765,162000.0
2015-03-11 10:00:00,76.88,76.94,76.82,76.89,140900.0,55.2765,55.3196,55.2333,55.2837,140900.0
2015-03-11 10:10:00,76.89,76.9,76.79,76.81,221600.0,55.2837,55.2909,55.2118,55.2261,221600.0
2015-03-11 10:20:00,76.81,76.85,76.72,76.76,122500.0,55.2261,55.2549,55.1614,55.1902,122500.0
2015-03-11 10:30:00,76.75,76.77,76.67,76.72,85800.0,55.183,55.1974,55.1255,55.1614,85800.0
2015-03-11 10:40:00,76.71,76.74,76.61,76.68,91000.0,55.1542,55.1758,55.0823,55.1327,91000.0
2015-03-11 10:50:00,76.69,76.76,76.64,76.73,102100.0,55.1399,55.1902,55.1039,55.1686,102100.0
2015-03-11 11:00:00,76.75,76.8,76.72,76.73,115700.0,55.183,55.219,55.1614,55.1686,115700.0
2015-03-11 11:10:00,76.73,76.86,76.72,76.83,145100.0,55.1686,55.2621,55.1614,55.2405,145100.0
2015-03-11 11:20:00,76.84,76.85,76.7,76.76,128700.0,55.2477,55.2549,55.1471,55.1902,128700.0
2015-03-11 11:30:00,76.76,76.82,76.72,76.72,185700.0,55.1902,55.2333,55.1614,55.1614,185700.0
2015-03-11 11:40:00,76.73,76.73,76.63,76.66,326600.0,55.1686,55.1686,55.0967,55.1183,326600.0
2015-03-11 11:50:00,76.67,76.74,76.65,76.67,154300.0,55.1255,55.1758,55.1111,55.1255,154300.0
2015-03-11 12:00:00,76.68,76.71,76.57,76.66,273200.0,55.1327,55.1542,55.0536,55.1183,273200.0
2015-03-11 12:10:00,76.67,76.72,76.66,76.72,181600.0,55.1255,55.1614,55.1183,55.1614,181600.0
2015-03-11 12:20:00,76.71,76.71,76.61,76.66,187400.0,55.1542,55.1542,55.0823,55.1183,187400.0
2015-03-11 12:30:00,76.65,76.67,76.58,76.65,246300.0,55.1111,55.1255,55.0608,55.1111,246300.0
2015-03-11 12:40:00,76.65,76.68,76.6,76.62,151200.0,55.1111,55.1327,55.0752,55.0895,151200.0
2015-03-11 12:50:00,76.63,76.7,76.61,76.64,120300.0,55.0967,55.1471,55.0823,55.1039,120300.0
2015-03-11 13:00:00,76.64,76.74,76.61,76.74,128400.0,55.1039,55.1758,55.0823,55.1758,128400.0
2015-03-11 13:10:00,76.74,76.85,76.71,76.85,72000.0,55.1758,55.2549,55.1542,55.2549,72000.0
2015-03-11 13:20:00,76.85,76.95,76.85,76.93,144100.0,55.2549,55.3268,55.2549,55.3124,144100.0
2015-03-11 13:30:00,76.93,76.94,76.81,76.9,90400.0,55.3124,55.3196,55.2261,55.2909,90400.0
2015-03-11 13:40:00,76.89,76.91,76.79,76.79,102900.0,55.2837,55.298,55.2118,55.2118,102900.0
2015-03-11 13:50:00,76.79,76.93,76.78,76.91,69400.0,55.2118,55.3124,55.2046,55.298,69400.0
2015-03-11 14:00:00,76.9,76.92,76.83,76.9,84200.0,55.2909,55.3052,55.2405,55.2909,84200.0
2015-03-11 14:10:00,76.91,76.99,76.86,76.95,134400.0,55.298,55.3556,55.2621,55.3268,134400.0
2015-03-11 14:20:00,76.96,76.98,76.89,76.94,186100.0,55.334,55.3484,55.2837,55.3196,186100.0
2015-03-11 14:30:00,76.94,76.97,76.89,76.96,89600.0,55.3196,55.3412,55.2837,55.334,89600.0
2015-03-11 14:40:00,76.96,77.01,76.92,77.0,85100.0,55.334,55.3699,55.3052,55.3628,85100.0
2015-03-11 14:50:00,77.0,77.08,76.98,77.05,63300.0,55.3628,55.4203,55.3484,55.3987,63300.0
2015-03-11 15:00:00,77.04,77.12,76.99,77.06,126500.0,55.3915,55.449,55.3556,55.4059,126500.0
2015-03-11 15:10:00,77.05,77.07,76.95,77.03,110200.0,55.3987,55.4131,55.3268,55.3843,110200.0
2015-03-11 15:20:00,77.03,77.04,76.95,76.98,172900.0,55.3843,55.3915,55.3268,55.3484,172900.0
2015-03-11 15:30:00,76.97,76.97,76.84,76.85,271900.0,55.3412,55.3412,55.2477,55.2549,271900.0
2015-03-11 15:40:00,76.84,76.86,76.8,76.8,295400.0,55.2477,55.2621,55.219,55.219,295400.0
2015-03-11 15:50:00,76.81,76.86,76.8,76.85,1384200.0,55.2261,55.2621,55.219,55.2549,1384200.0
2015-03-12 09:30:00,77.25,77.52,77.17,77.48,308000.0,55.5425,55.7366,55.485,55.7079,308000.0
2015-03-12 09:40:00,77.47,77.69,77.47,77.66,540000.0,55.7007,55.8589,55.7007,55.8373,540000.0
2015-03-12 09:50:00,77.66,77.7,77.55,77.62,242700.0,55.8373,55.8661,55.7582,55.8085,242700.0
2015-03-12 10:00:00,77.62,77.7,77.57,77.63,218500.0,55.8085,55.8661,55.7726,55.8157,218500.0
2015-03-12 10:10:00,77.62,77.64,77.56,77.59,136800.0,55.8085,55.8229,55.7654,55.787,136800.0
2015-03-12 10:20:00,77.59,77.76,77.59,77.68,167300.0,55.787,55.9092,55.787,55.8517,167300.0
2015-03-12 10:30:00,77.67,77.85,77.67,77.84,129600.0,55.8445,55.9739,55.8445,55.9667,129600.0
2015-03-12 10:40:00,77.83,77.84,77.75,77.8,112700.0,55.9595,55.9667,55.902,55.938,112700.0
2015-03-12 10:50:00,77.79,77.8,77.73,77.77,104200.0,55.9308,55.938,55.8876,55.9164,104200.0
2015-03-12 11:00:00,77.76,77.82,77.74,77.76,64900.0,55.9092,55.9523,55.8948,55.9092,64900.0
2015-03-12 11:10:00,77.76,77.92,77.76,77.9,136000.0,55.9092,56.0242,55.9092,56.0099,136000.0
2015-03-12 11:20:00,77.91,78.02,77.9,77.97,175100.0,56.017,56.0961,56.0099,56.0602,175100.0
2015-03-12 11:30:00,77.97,77.99,77.88,77.92,112600.0,56.0602,56.0746,55.9955,56.0242,112600.0
2015-03-12 11:40:00,77.92,77.92,77.84,77.85,55900.0,56.0242,56.0242,55.9667,55.9739,55900.0
2015-03-12 11:50:00,77.85,77.88,77.78,77.82,96300.0,55.9739,55.9955,55.9236,55.9523,96300.0
2015-03-12 12:00:00,77.83,77.84,77.77,77.81,88500.0,55.9595,55.9667,55.9164,55.9451,88500.0
2015-03-12 12:10:00,77.81,77.85,77.76,77.81,117900.0,55.9451,55.9739,55.9092,55.9451,117900.0
2015-03-12 12:20:00,77.83,77.91,77.82,77.91,113400.0,55.9595,56.017,55.9523,56.017,113400.0
2015-03-12 12:30:00,77.91,77.99,77.9,77.96,63800.0,56.017,56.0746,56.0099,56.053,63800.0
2015-03-12 12:40:00,77.96,77.98,77.92,77.96,90300.0,56.053,56.0674,56.0242,56.053,90300.0
2015-03-12 12:50:00,77.96,77.97,77.87,77.87,95400.0,56.053,56.0602,55.9883,55.9883,95400.0
2015-03-12 13:00:00,77.87,77.88,77.73,77.74,209800.0,55.9883,55.9955,55.8876,55.8948,209800.0
2015-03-12 13:10:00,77.74,77.79,77.71,77.73,141900.0,55.8948,55.9308,55.8732,55.8876,141900.0
2015-03-12 13:20:00,77.72,77.74,77.68,77.69,53100.0,55.8804,55.8948,55.8517,55.8589,53100.0
2015-03-12 13:30:00,77.68,77.74,77.58,77.71,76900.0,55.8517,55.8948,55.7798,55.8732,76900.0
2015-03-12 13:40:00,77.71,77.75,77.67,77.69,58900.0,55.8732,55.902,55.8445,55.8589,58900.0
2015-03-12 13:50:00,77.7,77.74,77.68,77.72,51500.0,55.8661,55.8948,55.8517,55.8804,51500.0
2015-03-12 14:00:00,77.72,77.76,77.69,77.74,104300.0,55.8804,55.9092,55.8589,55.8948,104300.0
2015-03-12 14:10:00,77.74,77.79,77.73,77.76,149000.0,55.8948,55.9308,55.8876,55.9092,149000.0
2015-03-12 14:20:00,77.76,77.8,77.73,77.77,86600.0,55.9092,55.938,55.8876,55.9164,86600.0
2015-03-12 14:30:00,77.77,77.8,77.75,77.79,66500.0,55.9164,55.938,55.902,55.9308,66500.0
2015-03-12 14:40:00,77.78,77.92,77.75,77.88,106700.0,55.9236,56.0242,55.902,55.9955,106700.0
2015-03-12 14:50:00,77.89,78.01,77.88,77.99,143100.0,56.0027,56.0889,55.9955,56.0746,143100.0
2015-03-12 15:00:00,78.0,78.05,77.99,78.03,103300.0,56.0818,56.1177,56.0746,56.1033,103300.0
2015-03-12 15:10:00,78.03,78.08,77.99,78.02,163300.0,56.1033,56.1393,56.0746,56.0961,163300.0
2015-03-12 15:20:00,78.03,78.09,77.99,78.05,349100.0,56.1033,56.1465,56.0746,56.1177,349100.0
2015-03-12 15:30:00,78.06,78.1,78.02,78.06,174400.0,56.1249,56.1537,56.0961,56.1249,174400.0
2015-03-12 15:40:00,78.06,78.15,78.03,78.11,380100.0,56.1249,56.1896,56.1033,56.1608,380100.0
2015-03-12 15:50:00,78.12,78.12,78.04,78.1,828800.0,56.168,56.168,56.1105,56.1537,828800.0
2015-03-13 09:30:00,78.03,78.16,77.67,77.77,256900.0,56.1033,56.1968,55.8445,55.9164,256900.0
2015-03-13 09:40:00,77.77,78.03,77.76,77.88,221000.0,55.9164,56.1033,55.9092,55.9955,221000.0
2015-03-13 09:50:00,77.88,78.03,77.86,78.03,199700.0,55.9955,56.1033,55.9811,56.1033,199700.0
2015-03-13 10:00:00,77.99,78.12,77.96,78.0,352300.0,56.0746,56.168,56.053,56.0818,352300.0
2015-03-13 10:10:00,77.98,78.01,77.9,77.99,81600.0,56.0674,56.0889,56.0099,56.0746,81600.0
2015-03-13 10:20:00,77.99,78.16,77.98,78.07,469800.0,56.0746,56.1968,56.0674,56.1321,469800.0
2015-03-13 10:30:00,78.06,78.12,78.01,78.11,143800.0,56.1249,56.168,56.0889,56.1608,143800.0
2015-03-13 10:40:00,78.1,78.11,77.97,77.98,48200.0,56.1537,56.1608,56.0602,56.0674,48200.0
2015-03-13 10:50:00,77.98,77.98,77.77,77.78,91600.0,56.0674,56.0674,55.9164,55.9236,91600.0
2015-03-13 11:00:00,77.78,77.85,77.73,77.77,160000.0,55.9236,55.9739,55.8876,55.9164,160000.0
2015-03-13 11:10:00,77.76,77.86,77.72,77.74,148900.0,55.9092,55.9811,55.8804,55.8948,148900.0
2015-03-13 11:20:00,77.73,77.74,77.47,77.47,146500.0,55.8876,55.8948,55.7007,55.7007,146500.0
2015-03-13 11:30:00,77.48,77.53,77.4,77.53,420400.0,55.7079,55.7438,55.6504,55.7438,420400.0
2015-03-13 11:40:00,77.54,77.7,77.53,77.61,219200.0,55.751,55.8661,55.7438,55.8013,219200.0
2015-03-13 11:50:00,77.61,77.71,77.58,77.7,108500.0,55.8013,55.8732,55.7798,55.8661,108500.0
2015-03-13 12:00:00,77.7,77.7,77.61,77.69,51800.0,55.8661,55.8661,55.8013,55.8589,51800.0
2015-03-13 12:10:00,77.68,77.78,77.65,77.69,98700.0,55.8517,55.9236,55.8301,55.8589,98700.0
2015-03-13 12:20:00,77.69,77.73,77.67,77.72,83400.0,55.8589,55.8876,55.8445,55.8804,83400.0
2015-03-13 12:30:00,77.73,77.8,77.71,77.77,49400.0,55.8876,55.938,55.8732,55.9164,49400.0
2015-03-13 12:40:00,77.77,77.81,77.71,77.78,49900.0,55.9164,55.9451,55.8732,55.9236,49900.0
2015-03-13 12:50:00,77.78,77.79,77.73,77.77,23200.0,55.9236,55.9308,55.8876,55.9164,23200.0
2015-03-13 13:00:00,77.78,77.79,77.72,77.76,49800.0,55.9236,55.9308,55.8804,55.9092,49800.0
2015-03-13 13:10:00,77.76,77.81,77.74,77.8,1044000.0,55.9092,55.9451,55.8948,55.938,1044000.0
2015-03-13 13:20:00,77.8,77.84,77.78,77.81,39700.0,55.938,55.9667,55.9236,55.9451,39700.0
2015-03-13 13:30:00,77.81,77.95,77.8,77.95,36300.0,55.9451,56.0458,55.938,56.0458,36300.0
2015-03-13 13:40:00,77.96,78.01,77.92,77.93,76600.0,56.053,56.0889,56.0242,56.0314,76600.0
2015-03-13 13:50:00,77.93,77.97,77.91,77.92,50500.0,56.0314,56.0602,56.017,56.0242,50500.0
2015-03-13 14:00:00,77.93,77.95,77.9,77.9,31800.0,56.0314,56.0458,56.0099,56.0099,31800.0
2015-03-13 14:10:00,77.9,77.9,77.81,77.83,63100.0,56.0099,56.0099,55.9451,55.9595,63100.0
2015-03-13 14:20:00,77.82,77.82,77.77,77.82,63500.0,55.9523,55.9523,55.9164,55.9523,63500.0
2015-03-13 14:30:00,77.84,77.85,77.75,77.76,78500.0,55.9667,55.9739,55.902,55.9092,78500.0
2015-03-13 14:40:00,77.75,77.75,77.64,77.7,76000.0,55.902,55.902,55.8229,55.8661,76000.0
2015-03-13 14:50:00,77.71,77.76,77.65,77.72,54300.0,55.8732,55.9092,55.8301,55.8804,54300.0
2015-03-13 15:00:00,77.73,77.76,77.68,77.7,99700.0,55.8876,55.9092,55.8517,55.8661,99700.0
2015-03-13 15:10:00,77.71,77.8,77.7,77.77,75900.0,55.8732,55.938,55.8661,55.9164,75900.0
2015-03-13 15:20:00,77.76,77.77,77.72,77.77,58600.0,55.9092,55.9164,55.8804,55.9164,58600.0
2015-03-13 15:30:00,77.77,77.79,77.69,77.77,184900.0,55.9164,55.9308,55.8589,55.9164,184900.0
2015-03-13 15:40:00,77.77,77.87,77.76,77.84,255400.0,55.9164,55.9883,55.9092,55.9667,255400.0
2015-03-13 15:50:00,77.85,77.93,77.83,77.84,456100.0,55.9739,56.0314,55.9595,55.9667,456100.0
2015-03-16 09:30:00,78.18,78.72,78.15,78.65,537300.0,56.2112,56.5994,56.1896,56.5491,537300.0
2015-03-16 09:40:00,78.64,78.67,78.53,78.62,467400.0,56.5419,56.5635,56.4628,56.5275,467400.0
2015-03-16 09:50:00,78.62,78.8,78.61,78.8,259700.0,56.5275,56.6569,56.5203,56.6569,259700.0
2015-03-16 10:00:00,78.8,78.88,78.74,78.88,232000.0,56.6569,56.7145,56.6138,56.7145,232000.0
2015-03-16 10:10:00,78.88,79.04,78.84,79.04,431800.0,56.7145,56.8295,56.6857,56.8295,431800.0
2015-03-16 10:20:00,79.04,79.05,78.9,78.94,180100.0,56.8295,56.8367,56.7288,56.7576,180100.0
2015-03-16 10:30:00,78.94,78.94,78.8,78.8,165200.0,56.7576,56.7576,56.6569,56.6569,165200.0
2015-03-16 10:40:00,78.79,78.81,78.71,78.74,120300.0,56.6498,56.6641,56.5922,56.6138,120300.0
2015-03-16 10:50:00,78.74,78.76,78.68,78.7,137000.0,56.6138,56.6282,56.5707,56.585,137000.0
2015-03-16 11:00:00,78.71,78.81,78.68,78.78,112400.0,56.5922,56.6641,56.5707,56.6426,112400.0
2015-03-16 11:10:00,78.78,78.85,78.76,78.82,110300.0,56.6426,56.6929,56.6282,56.6713,110300.0
2015-03-16 11:20:00,78.83,78.94,78.83,78.92,195000.0,56.6785,56.7576,56.6785,56.7432,195000.0
2015-03-16 11:30:00,78.92,78.93,78.77,78.77,58800.0,56.7432,56.7504,56.6354,56.6354,58800.0
2015-03-16 11:40:00,78.77,78.87,78.76,78.85,73600.0,56.6354,56.7073,56.6282,56.6929,73600.0
2015-03-16 11:50:00,78.86,78.94,78.84,78.87,100300.0,56.7001,56.7576,56.6857,56.7073,100300.0
2015-03-16 12:00:00,78.86,78.87,78.81,78.82,40300.0,56.7001,56.7073,56.6641,56.6713,40300.0
2015-03-16 12:10:00,78.83,78.84,78.7,78.7,97700.0,56.6785,56.6857,56.585,56.585,97700.0
2015-03-16 12:20:00,78.7,78.72,78.67,78.67,210000.0,56.585,56.5994,56.5635,56.5635,210000.0
2015-03-16 12:30:00,78.68,78.71,78.65,78.67,108100.0,56.5707,56.5922,56.5491,56.5635,108100.0
2015-03-16 12:40:00,78.67,78.69,78.66,78.66,41600.0,56.5635,56.5779,56.5563,56.5563,41600.0
2015-03-16 12:50:00,78.66,78.76,78.66,78.75,106600.0,56.5563,56.6282,56.5563,56.621,106600.0
2015-03-16 13:00:00,78.75,78.76,78.68,78.76,151300.0,56.621,56.6282,56.5707,56.6282,151300.0
2015-03-16 13:10:00,78.75,78.77,78.69,78.69,110900.0,56.621,56.6354,56.5779,56.5779,110900.0
2015-03-16 13:20:00,78.69,78.73,78.69,78.7,54800.0,56.5779,56.6066,56.5779,56.585,54800.0
2015-03-16 13:30:00,78.71,78.72,78.66,78.71,77300.0,56.5922,56.5994,56.5563,56.5922,77300.0
2015-03-16 13:40:00,78.71,78.75,78.69,78.72,59900.0,56.5922,56.621,56.5779,56.5994,59900.0
2015-03-16 13:50:00,78.73,78.76,78.71,78.72,42300.0,56.6066,56.6282,56.5922,56.5994,42300.0
2015-03-16 14:00:00,78.73,78.76,78.69,78.73,48200.0,56.6066,56.6282,56.5779,56.6066,48200.0
2015-03-16 14:10:00,78.73,78.74,78.68,78.7,58800.0,56.6066,56.6138,56.5707,56.585,58800.0
2015-03-16 14:20:00,78.71,78.76,78.7,78.74,48600.0,56.5922,56.6282,56.585,56.6138,48600.0
2015-03-16 14:30:00,78.73,78.75,78.71,78.71,56100.0,56.6066,56.621,56.5922,56.5922,56100.0
2015-03-16 14:40:00,78.7,78.74,78.67,78.69,94900.0,56.585,56.6138,56.5635,56.5779,94900.0
2015-03-16 14:50:00,78.68,78.73,78.67,78.72,57900.0,56.5707,56.6066,56.5635,56.5994,57900.0
2015-03-16 15:00:00,78.71,78.77,78.7,78.74,65500.0,56.5922,56.6354,56.585,56.6138,65500.0
2015-03-16 15:10:00,78.74,78.76,78.7,78.73,70300.0,56.6138,56.6282,56.585,56.6066,70300.0
2015-03-16 15:20:00,78.72,78.73,78.69,78.7,98500.0,56.5994,56.6066,56.5779,56.585,98500.0
2015-03-16 15:30:00,78.71,78.74,78.64,78.65,246700.0,56.5922,56.6138,56.5419,56.5491,246700.0
2015-03-16 15:40:00,78.65,78.69,78.62,78.67,329000.0,56.5491,56.5779,56.5275,56.5635,329000.0
2015-03-16 15:50:00,78.67,78.72,78.64,78.7,855900.0,56.5635,56.5994,56.5419,56.585,855900.0
2015-03-17 09:30:00,78.62,78.64,78.22,78.42,225300.0,56.5275,56.5419,56.2399,56.3837,225300.0
2015-03-17 09:40:00,78.43,78.6,78.43,78.52,274400.0,56.3909,56.5131,56.3909,56.4556,274400.0
2015-03-17 09:50:00,78.51,78.69,78.49,78.64,421900.0,56.4484,56.5779,56.4341,56.5419,421900.0
2015-03-17 10:00:00,78.65,78.69,78.55,78.57,522300.0,56.5491,56.5779,56.4772,56.4916,522300.0
2015-03-17 10:10:00,78.56,78.76,78.55,78.76,230900.0,56.4844,56.6282,56.4772,56.6282,230900.0
2015-03-17 10:20:00,78.76,78.89,78.76,78.8,340200.0,56.6282,56.7217,56.6282,56.6569,340200.0
2015-03-17 10:30:00,78.8,78.95,78.78,78.88,397800.0,56.6569,56.7648,56.6426,56.7145,397800.0
2015-03-17 10:40:00,78.89,78.91,78.76,78.77,193600.0,56.7217,56.736,56.6282,56.6354,193600.0
2015-03-17 10:50:00,78.76,78.76,78.59,78.59,160500.0,56.6282,56.6282,56.506,56.506,160500.0
2015-03-17 11:00:00,78.59,78.62,78.5,78.61,176300.0,56.506,56.5275,56.4412,56.5203,176300.0
2015-03-17 11:10:00,78.62,78.66,78.54,78.56,256500.0,56.5275,56.5563,56.47,56.4844,256500.0
2015-03-17 11:20:00,78.55,78.62,78.55,78.55,189700.0,56.4772,56.5275,56.4772,56.4772,189700.0
2015-03-17 11:30:00,78.54,78.61,78.53,78.54,80500.0,56.47,56.5203,56.4628,56.47,80500.0
2015-03-17 11:40:00,78.54,78.58,78.51,78.54,81000.0,56.47,56.4988,56.4484,56.47,81000.0
2015-03-17 11:50:00,78.54,78.54,78.47,78.48,69100.0,56.47,56.47,56.4197,56.4269,69100.0
2015-03-17 12:00:00,78.48,78.48,78.41,78.44,89100.0,56.4269,56.4269,56.3765,56.3981,89100.0
2015-03-17 12:10:00,78.43,78.51,78.39,78.46,82800.0,56.3909,56.4484,56.3622,56.4125,82800.0
2015-03-17 12:20:00,78.45,78.54,78.45,78.53,45000.0,56.4053,56.47,56.4053,56.4628,45000.0
2015-03-17 12:30:00,78.53,78.58,78.51,78.58,45300.0,56.4628,56.4988,56.4484,56.4988,45300.0
2015-03-17 12:40:00,78.58,78.62,78.56,78.59,71100.0,56.4988,56.5275,56.4844,56.506,71100.0
2015-03-17 12:50:00,78.58,78.62,78.56,78.59,48900.0,56.4988,56.5275,56.4844,56.506,48900.0
2015-03-17 13:00:00,78.59,78.59,78.51,78.58,74100.0,56.506,56.506,56.4484,56.4988,74100.0
2015-03-17 13:10:00,78.58,78.59,78.51,78.55,96100.0,56.4988,56.506,56.4484,56.4772,96100.0
2015-03-17 13:20:00,78.55,78.61,78.53,78.56,63000.0,56.4772,56.5203,56.4628,56.4844,63000.0
2015-03-17 13:30:00,78.55,78.57,78.48,78.48,53300.0,56.4772,56.4916,56.4269,56.4269,53300.0
2015-03-17 13:40:00,78.48,78.55,78.48,78.53,67700.0,56.4269,56.4772,56.4269,56.4628,67700.0
2015-03-17 13:50:00,78.52,78.67,78.51,78.66,142800.0,56.4556,56.5635,56.4484,56.5563,142800.0
2015-03-17 14:00:00,78.66,78.69,78.59,78.61,115700.0,56.5563,56.5779,56.506,56.5203,115700.0
2015-03-17 14:10:00,78.62,78.63,78.55,78.58,190700.0,56.5275,56.5347,56.4772,56.4988,190700.0
2015-03-17 14:20:00,78.59,78.59,78.55,78.57,40900.0,56.506,56.506,56.4772,56.4916,40900.0
2015-03-17 14:30:00,78.58,78.65,78.54,78.64,88500.0,56.4988,56.5491,56.47,56.5419,88500.0
2015-03-17 14:40:00,78.64,78.64,78.6,78.61,68100.0,56.5419,56.5419,56.5131,56.5203,68100.0
2015-03-17 14:50:00,78.61,78.65,78.57,78.65,86800.0,56.5203,56.5491,56.4916,56.5491,86800.0
2015-03-17 15:00:00,78.66,78.71,78.63,78.69,72000.0,56.5563,56.5922,56.5347,56.5779,72000.0
2015-03-17 15:10:00,78.69,78.77,78.69,78.75,108600.0,56.5779,56.6354,56.5779,56.621,108600.0
2015-03-17 15:20:00,78.75,78.79,78.71,78.78,92200.0,56.621,56.6498,56.5922,56.6426,92200.0
2015-03-17 15:30:00,78.77,78.79,78.73,78.74,190000.0,56.6354,56.6498,56.6066,56.6138,190000.0
2015-03-17 15:40:00,78.74,78.75,78.65,78.73,191400.0,56.6138,56.621,56.5491,56.6066,191400.0
2015-03-17 15:50:00,78.73,78.74,78.54,78.61,1690600.0,56.6066,56.6138,56.47,56.5203,1690600.0
2015-03-18 09:30:00,78.57,78.81,78.31,78.49,154200.0,56.4916,56.6641,56.3046,56.4341,154200.0
2015-03-18 09:40:00,78.51,78.63,78.45,78.63,226700.0,56.4484,56.5347,56.4053,56.5347,226700.0
2015-03-18 09:50:00,78.62,78.76,78.61,78.67,212200.0,56.5275,56.6282,56.5203,56.5635,212200.0
2015-03-18 10:00:00,78.67,78.7,78.61,78.65,129600.0,56.5635,56.585,56.5203,56.5491,129600.0
2015-03-18 10:10:00,78.66,78.72,78.62,78.68,270700.0,56.5563,56.5994,56.5275,56.5707,270700.0
2015-03-18 10:20:00,78.69,78.75,78.66,78.68,179900.0,56.5779,56.621,56.5563,56.5707,179900.0
2015-03-18 10:30:00,78.69,78.81,78.69,78.78,210200.0,56.5779,56.6641,56.5779,56.6426,210200.0
2015-03-18 10:40:00,78.77,78.77,78.71,78.76,231900.0,56.6354,56.6354,56.5922,56.6282,231900.0
2015-03-18 10:50:00,78.75,78.85,78.73,78.84,177500.0,56.621,56.6929,56.6066,56.6857,177500.0
2015-03-18 11:00:00,78.84,78.92,78.83,78.92,168000.0,56.6857,56.7432,56.6785,56.7432,168000.0
2015-03-18 11:10:00,78.92,78.92,78.78,78.79,226700.0,56.7432,56.7432,56.6426,56.6498,226700.0
2015-03-18 11:20:00,78.79,78.88,78.79,78.81,172900.0,56.6498,56.7145,56.6498,56.6641,172900.0
2015-03-18 11:30:00,78.8,78.83,78.79,78.8,158000.0,56.6569,56.6785,56.6498,56.6569,158000.0
2015-03-18 11:40:00,78.8,78.92,78.8,78.83,323900.0,56.6569,56.7432,56.6569,56.6785,323900.0
2015-03-18 11:50:00,78.83,78.93,78.8,78.89,270200.0,56.6785,56.7504,56.6569,56.7217,270200.0
2015-03-18 12:00:00,78.89,78.9,78.78,78.79,306500.0,56.7217,56.7288,56.6426,56.6498,306500.0
2015-03-18 12:10:00,78.79,78.79,78.72,78.73,274100.0,56.6498,56.6498,56.5994,56.6066,274100.0
2015-03-18 12:20:00,78.73,78.73,78.62,78.63,146300.0,56.6066,56.6066,56.5275,56.5347,146300.0
2015-03-18 12:30:00,78.63,78.68,78.61,78.64,121000.0,56.5347,56.5707,56.5203,56.5419,121000.0
2015-03-18 12:40:00,78.64,78.65,78.57,78.58,150900.0,56.5419,56.5491,56.4916,56.4988,150900.0
2015-03-18 12:50:00,78.58,78.58,78.42,78.43,94700.0,56.4988,56.4988,56.3837,56.3909,94700.0
2015-03-18 13:00:00,78.43,78.46,78.37,78.39,94700.0,56.3909,56.4125,56.3478,56.3622,94700.0
2015-03-18 13:10:00,78.39,78.45,78.39,78.43,98600.0,56.3622,56.4053,56.3622,56.3909,98600.0
2015-03-18 13:20:00,78.42,78.47,78.41,78.41,130500.0,56.3837,56.4197,56.3765,56.3765,130500.0
2015-03-18 13:30:00,78.42,78.42,78.24,78.25,114400.0,56.3837,56.3837,56.2543,56.2615,114400.0
2015-03-18 13:40:00,78.25,78.3,78.21,78.25,388000.0,56.2615,56.2975,56.2327,56.2615,388000.0
2015-03-18 13:50:00,78.25,78.53,78.24,78.53,225400.0,56.2615,56.4628,56.2543,56.4628,225400.0
2015-03-18 14:00:00,78.57,79.69,78.55,79.65,1604900.0,56.4916,57.2969,56.4772,57.2681,1604900.0
2015-03-18 14:10:00,79.66,79.86,79.53,79.78,1120600.0,57.2753,57.4191,57.1818,57.3616,1120600.0
2015-03-18 14:20:00,79.78,79.8,79.64,79.75,924400.0,57.3616,57.3759,57.2609,57.34,924400.0
2015-03-18 14:30:00,79.75,80.01,79.73,79.91,837600.0,57.34,57.5269,57.3256,57.455,837600.0
2015-03-18 14:40:00,79.92,79.98,79.76,79.81,890200.0,57.4622,57.5054,57.3472,57.3831,890200.0
2015-03-18 14:50:00,79.81,80.0,79.78,80.0,601700.0,57.3831,57.5197,57.3616,57.5197,601700.0
2015-03-18 15:00:00,79.98,80.27,79.93,80.25,722400.0,57.5054,57.7139,57.4694,57.6995,722400.0
2015-03-18 15:10:00,80.25,80.44,80.25,80.38,878200.0,57.6995,57.8361,57.6995,57.793,878200.0
2015-03-18 15:20:00,80.38,80.45,80.31,80.32,880700.0,57.793,57.8433,57.7426,57.7498,880700.0
2015-03-18 15:30:00,80.32,80.36,80.18,80.24,512500.0,57.7498,57.7786,57.6492,57.6923,512500.0
2015-03-18 15:40:00,80.23,80.29,80.18,80.21,1061800.0,57.6851,57.7283,57.6492,57.6707,1061800.0
2015-03-18 15:50:00,80.2,80.23,80.18,80.19,1629300.0,57.6635,57.6851,57.6492,57.6564,1629300.0
2015-03-19 09:30:00,80.07,80.25,79.82,80.2,472300.0,57.5701,57.6995,57.3903,57.6635,472300.0
2015-03-19 09:40:00,80.2,80.54,80.2,80.41,452900.0,57.6635,57.908,57.6635,57.8145,452900.0
2015-03-19 09:50:00,80.41,80.49,80.35,80.48,189700.0,57.8145,57.8721,57.7714,57.8649,189700.0
2015-03-19 10:00:00,80.48,80.5,80.36,80.45,246200.0,57.8649,57.8792,57.7786,57.8433,246200.0
2015-03-19 10:10:00,80.46,80.55,80.41,80.48,277600.0,57.8505,57.9152,57.8145,57.8649,277600.0
2015-03-19 10:20:00,80.5,80.52,80.4,80.46,174100.0,57.8792,57.8936,57.8073,57.8505,174100.0
2015-03-19 10:30:00,80.45,80.49,80.39,80.41,127700.0,57.8433,57.8721,57.8002,57.8145,127700.0
2015-03-19 10:40:00,80.41,80.43,80.27,80.27,143400.0,57.8145,57.8289,57.7139,57.7139,143400.0
2015-03-19 10:50:00,80.27,80.32,80.21,80.32,202200.0,57.7139,57.7498,57.6707,57.7498,202200.0
2015-03-19 11:00:00,80.32,80.34,80.2,80.26,277900.0,57.7498,57.7642,57.6635,57.7067,277900.0
2015-03-19 11:10:00,80.26,80.28,80.19,80.26,131500.0,57.7067,57.7211,57.6564,57.7067,131500.0
2015-03-19 11:20:00,80.27,80.3,80.21,80.25,187300.0,57.7139,57.7354,57.6707,57.6995,187300.0
2015-03-19 11:30:00,80.25,80.25,80.11,80.23,266300.0,57.6995,57.6995,57.5988,57.6851,266300.0
2015-03-19 11:40:00,80.23,80.25,80.16,80.21,133400.0,57.6851,57.6995,57.6348,57.6707,133400.0
2015-03-19 11:50:00,80.21,80.33,80.16,80.31,92200.0,57.6707,57.757,57.6348,57.7426,92200.0
2015-03-19 12:00:00,80.31,80.31,80.22,80.23,90800.0,57.7426,57.7426,57.6779,57.6851,90800.0
2015-03-19 12:10:00,80.22,80.23,80.09,80.17,178000.0,57.6779,57.6851,57.5845,57.642,178000.0
2015-03-19 12:20:00,80.17,80.19,80.09,80.13,143600.0,57.642,57.6564,57.5845,57.6132,143600.0
2015-03-19 12:30:00,80.13,80.17,80.09,80.13,142100.0,57.6132,57.642,57.5845,57.6132,142100.0
2015-03-19 12:40:00,80.14,80.17,80.1,80.11,66300.0,57.6204,57.642,57.5916,57.5988,66300.0
2015-03-19 12:50:00,80.1,80.11,80.03,80.06,192800.0,57.5916,57.5988,57.5413,57.5629,192800.0
2015-03-19 13:00:00,80.06,80.08,80.04,80.06,383900.0,57.5629,57.5773,57.5485,57.5629,383900.0
2015-03-19 13:10:00,80.07,80.16,80.05,80.15,130700.0,57.5701,57.6348,57.5557,57.6276,130700.0
2015-03-19 13:20:00,80.15,80.29,80.14,80.29,63900.0,57.6276,57.7283,57.6204,57.7283,63900.0
2015-03-19 13:30:00,80.28,80.29,80.16,80.17,70800.0,57.7211,57.7283,57.6348,57.642,70800.0
2015-03-19 13:40:00,80.17,80.22,80.14,80.2,60500.0,57.642,57.6779,57.6204,57.6635,60500.0
2015-03-19 13:50:00,80.19,80.2,80.15,80.16,58800.0,57.6564,57.6635,57.6276,57.6348,58800.0
2015-03-19 14:00:00,80.16,80.29,80.16,80.29,184500.0,57.6348,57.7283,57.6348,57.7283,184500.0
2015-03-19 14:10:00,80.29,80.32,80.23,80.25,63400.0,57.7283,57.7498,57.6851,57.6995,63400.0
2015-03-19 14:20:00,80.25,80.26,80.19,80.24,111500.0,57.6995,57.7067,57.6564,57.6923,111500.0
2015-03-19 14:30:00,80.24,80.26,80.19,80.24,118300.0,57.6923,57.7067,57.6564,57.6923,118300.0
2015-03-19 14:40:00,80.24,80.33,80.24,80.28,124100.0,57.6923,57.757,57.6923,57.7211,124100.0
2015-03-19 14:50:00,80.29,80.32,80.25,80.31,141600.0,57.7283,57.7498,57.6995,57.7426,141600.0
2015-03-19 15:00:00,80.31,80.39,80.3,80.31,193000.0,57.7426,57.8002,57.7354,57.7426,193000.0
2015-03-19 15:10:00,80.31,80.33,80.26,80.27,277700.0,57.7426,57.757,57.7067,57.7139,277700.0
2015-03-19 15:20:00,80.27,80.28,80.19,80.22,183500.0,57.7139,57.7211,57.6564,57.6779,183500.0
2015-03-19 15:30:00,80.22,80.31,80.2,80.26,184400.0,57.6779,57.7426,57.6635,57.7067,184400.0
2015-03-19 15:40:00,80.26,80.27,80.11,80.16,363400.0,57.7067,57.7139,57.5988,57.6348,363400.0
2015-03-19 15:50:00,80.15,80.16,80.05,80.05,710700.0,57.6276,57.6348,57.5557,57.5557,710700.0
2015-03-20 09:30:00,80.32,80.8,80.3,80.79,704500.0,57.7498,58.0949,57.7354,58.0878,704500.0
2015-03-20 09:40:00,80.79,80.81,80.4,80.4,306300.0,58.0878,58.1021,57.8073,57.8073,306300.0
2015-03-20 09:50:00,80.4,80.57,80.4,80.52,388000.0,57.8073,57.9296,57.8073,57.8936,388000.0
2015-03-20 10:00:00,80.52,80.7,80.51,80.59,271700.0,57.8936,58.023,57.8864,57.944,271700.0
2015-03-20 10:10:00,80.59,80.6,80.46,80.51,259200.0,57.944,57.9511,57.8505,57.8864,259200.0
2015-03-20 10:20:00,80.52,80.59,80.47,80.57,144100.0,57.8936,57.944,57.8577,57.9296,144100.0
2015-03-20 10:30:00,80.57,80.75,80.56,80.68,191200.0,57.9296,58.059,57.9224,58.0087,191200.0
2015-03-20 10:40:00,80.68,80.78,80.59,80.62,264300.0,58.0087,58.0806,57.944,57.9655,264300.0
2015-03-20 10:50:00,80.61,80.83,80.61,80.82,257300.0,57.9583,58.1165,57.9583,58.1093,257300.0
2015-03-20 11:00:00,80.83,80.91,80.78,80.87,275200.0,58.1165,58.174,58.0806,58.1453,275200.0
2015-03-20 11:10:00,80.87,81.09,80.85,81.05,645400.0,58.1453,58.3035,58.1309,58.2747,645400.0
2015-03-20 11:20:00,81.06,81.11,81.03,81.06,151200.0,58.2819,58.3178,58.2603,58.2819,151200.0
2015-03-20 11:30:00,81.06,81.1,81.02,81.03,230600.0,58.2819,58.3106,58.2531,58.2603,230600.0
2015-03-20 11:40:00,81.03,81.05,80.92,80.92,218000.0,58.2603,58.2747,58.1812,58.1812,218000.0
2015-03-20 11:50:00,80.92,81.02,80.92,81.0,309400.0,58.1812,58.2531,58.1812,58.2387,309400.0
2015-03-20 12:00:00,80.99,81.03,80.97,81.02,172200.0,58.2316,58.2603,58.2172,58.2531,172200.0
2015-03-20 12:10:00,81.02,81.05,80.98,81.04,159700.0,58.2531,58.2747,58.2244,58.2675,159700.0
2015-03-20 12:20:00,81.04,81.1,81.02,81.07,169000.0,58.2675,58.3106,58.2531,58.2891,169000.0
2015-03-20 12:30:00,81.07,81.08,81.02,81.07,183600.0,58.2891,58.2963,58.2531,58.2891,183600.0
2015-03-20 12:40:00,81.07,81.09,81.04,81.07,121700.0,58.2891,58.3035,58.2675,58.2891,121700.0
2015-03-20 12:50:00,81.07,81.17,81.06,81.09,295400.0,58.2891,58.361,58.2819,58.3035,295400.0
2015-03-20 13:00:00,81.09,81.11,81.06,81.07,146300.0,58.3035,58.3178,58.2819,58.2891,146300.0
2015-03-20 13:10:00,81.07,81.16,81.06,81.16,208100.0,58.2891,58.3538,58.2819,58.3538,208100.0
2015-03-20 13:20:00,81.15,81.27,81.14,81.22,471900.0,58.3466,58.4329,58.3394,58.3969,471900.0
2015-03-20 13:30:00,81.21,81.26,81.18,81.18,139200.0,58.3897,58.4257,58.3682,58.3682,139200.0
2015-03-20 13:40:00,81.19,81.24,81.17,81.23,228500.0,58.3754,58.4113,58.361,58.4041,228500.0
2015-03-20 13:50:00,81.24,81.43,81.24,81.42,113400.0,58.4113,58.5479,58.4113,58.5407,113400.0
2015-03-20 14:00:00,81.42,81.59,81.41,81.48,269100.0,58.5407,58.6629,58.5335,58.5839,269100.0
2015-03-20 14:10:00,81.48,81.48,81.4,81.41,124500.0,58.5839,58.5839,58.5263,58.5335,124500.0
2015-03-20 14:20:00,81.41,81.42,81.36,81.42,156600.0,58.5335,58.5407,58.4976,58.5407,156600.0
2015-03-20 14:30:00,81.42,81.5,81.4,81.5,257200.0,58.5407,58.5982,58.5263,58.5982,257200.0
2015-03-20 14:40:00,81.5,81.56,81.48,81.52,262500.0,58.5982,58.6414,58.5839,58.6126,262500.0
2015-03-20 14:50:00,81.51,81.58,81.5,81.58,136900.0,58.6054,58.6558,58.5982,58.6558,136900.0
2015-03-20 15:00:00,81.58,81.62,81.58,81.58,264700.0,58.6558,58.6845,58.6558,58.6558,264700.0
2015-03-20 15:10:00,81.59,81.62,81.55,81.57,289800.0,58.6629,58.6845,58.6342,58.6486,289800.0
2015-03-20 15:20:00,81.58,81.64,81.48,81.64,410700.0,58.6558,58.6989,58.5839,58.6989,410700.0
2015-03-20 15:30:00,81.64,81.87,81.63,81.87,553800.0,58.6989,58.8643,58.6917,58.8643,553800.0
2015-03-20 15:40:00,81.87,81.95,81.82,81.94,760800.0,58.8643,58.9218,58.8283,58.9146,760800.0
2015-03-20 15:50:00,81.94,82.04,81.94,81.96,3815600.0,58.9146,58.9865,58.9146,58.929,3815600.0
2015-03-23 09:30:00,81.9,81.96,81.67,81.95,363700.0,58.8858,58.929,58.7205,58.9218,363700.0
2015-03-23 09:40:00,81.95,82.26,81.92,82.26,326500.0,58.9218,59.1447,58.9002,59.1447,326500.0
2015-03-23 09:50:00,82.25,82.41,82.23,82.28,237800.0,59.1375,59.2525,59.1231,59.1591,237800.0
2015-03-23 10:00:00,82.29,82.3,82.12,82.23,186100.0,59.1662,59.1734,59.044,59.1231,186100.0
2015-03-23 10:10:00,82.22,82.28,82.19,82.25,147700.0,59.1159,59.1591,59.0943,59.1375,147700.0
2015-03-23 10:20:00,82.26,82.26,82.12,82.17,256100.0,59.1447,59.1447,59.044,59.08,256100.0
2015-03-23 10:30:00,82.18,82.18,82.07,82.13,133400.0,59.0872,59.0872,59.0081,59.0512,133400.0
2015-03-23 10:40:00,82.13,82.2,82.09,82.18,121000.0,59.0512,59.1015,59.0224,59.0872,121000.0
2015-03-23 10:50:00,82.19,82.27,82.14,82.15,213000.0,59.0943,59.1519,59.0584,59.0656,213000.0
2015-03-23 11:00:00,82.15,82.16,82.09,82.11,153000.0,59.0656,59.0728,59.0224,59.0368,153000.0
2015-03-23 11:10:00,82.1,82.12,82.01,82.05,127300.0,59.0296,59.044,58.9649,58.9937,127300.0
2015-03-23 11:20:00,82.04,82.08,81.95,81.96,91400.0,58.9865,59.0153,58.9218,58.929,91400.0
2015-03-23 11:30:00,81.96,82.06,81.85,82.05,72300.0,58.929,59.0009,58.8499,58.9937,72300.0
2015-03-23 11:40:00,82.05,82.08,81.93,81.94,73900.0,58.9937,59.0153,58.9074,58.9146,73900.0
2015-03-23 11:50:00,81.94,81.99,81.9,81.98,88000.0,58.9146,58.9505,58.8858,58.9434,88000.0
2015-03-23 12:00:00,81.98,81.98,81.89,81.89,107600.0,58.9434,58.9434,58.8786,58.8786,107600.0
2015-03-23 12:10:00,81.9,82.07,81.88,82.05,99700.0,58.8858,59.0081,58.8715,58.9937,99700.0
2015-03-23 12:20:00,82.05,82.06,81.99,82.02,62100.0,58.9937,59.0009,58.9505,58.9721,62100.0
2015-03-23 12:30:00,82.01,82.1,82.01,82.1,38700.0,58.9649,59.0296,58.9649,59.0296,38700.0
2015-03-23 12:40:00,82.11,82.16,82.05,82.06,84100.0,59.0368,59.0728,58.9937,59.0009,84100.0
2015-03-23 12:50:00,82.05,82.05,81.99,82.01,108800.0,58.9937,58.9937,58.9505,58.9649,108800.0
2015-03-23 13:00:00,82.01,82.03,81.99,82.01,31200.0,58.9649,58.9793,58.9505,58.9649,31200.0
2015-03-23 13:10:00,82.01,82.02,81.98,82.0,15700.0,58.9649,58.9721,58.9434,58.9577,15700.0
2015-03-23 13:20:00,82.01,82.04,82.0,82.02,43500.0,58.9649,58.9865,58.9577,58.9721,43500.0
2015-03-23 13:30:00,82.02,82.03,82.0,82.02,48800.0,58.9721,58.9793,58.9577,58.9721,48800.0
2015-03-23 13:40:00,82.02,82.06,82.01,82.05,81700.0,58.9721,59.0009,58.9649,58.9937,81700.0
2015-03-23 13:50:00,82.05,82.05,81.98,82.04,304300.0,58.9937,58.9937,58.9434,58.9865,304300.0
2015-03-23 14:00:00,82.03,82.13,82.03,82.13,226100.0,58.9793,59.0512,58.9793,59.0512,226100.0
2015-03-23 14:10:00,82.13,82.14,82.04,82.07,127900.0,59.0512,59.0584,58.9865,59.0081,127900.0
2015-03-23 14:20:00,82.08,82.09,82.05,82.06,63700.0,59.0153,59.0224,58.9937,59.0009,63700.0
2015-03-23 14:30:00,82.07,82.1,82.04,82.07,69200.0,59.0081,59.0296,58.9865,59.0081,69200.0
2015-03-23 14:40:00,82.08,82.08,81.99,82.0,60600.0,59.0153,59.0153,58.9505,58.9577,60600.0
2015-03-23 14:50:00,82.0,82.14,81.97,82.13,218100.0,58.9577,59.0584,58.9362,59.0512,218100.0
2015-03-23 15:00:00,82.13,82.17,82.05,82.09,96300.0,59.0512,59.08,58.9937,59.0224,96300.0
2015-03-23 15:10:00,82.09,82.14,82.07,82.13,107100.0,59.0224,59.0584,59.0081,59.0512,107100.0
2015-03-23 15:20:00,82.13,82.15,82.1,82.13,90100.0,59.0512,59.0656,59.0296,59.0512,90100.0
2015-03-23 15:30:00,82.13,82.17,82.1,82.13,105900.0,59.0512,59.08,59.0296,59.0512,105900.0
2015-03-23 15:40:00,82.13,82.14,82.0,82.0,215800.0,59.0512,59.0584,58.9577,58.9577,215800.0
2015-03-23 15:50:00,82.0,82.01,81.82,81.83,358300.0,58.9577,58.9649,58.8283,58.8355,358300.0
2015-03-24 09:30:00,81.64,81.72,81.36,81.65,444000.0,58.6989,58.7564,58.4976,58.7061,444000.0
2015-03-24 09:40:00,81.65,81.67,81.48,81.51,206600.0,58.7061,58.7205,58.5839,58.6054,206600.0
2015-03-24 09:50:00,81.52,81.75,81.51,81.69,345600.0,58.6126,58.778,58.6054,58.7348,345600.0
2015-03-24 10:00:00,81.7,81.81,81.68,81.76,175300.0,58.742,58.8211,58.7277,58.7852,175300.0
2015-03-24 10:10:00,81.77,81.8,81.64,81.65,175600.0,58.7924,58.8139,58.6989,58.7061,175600.0
2015-03-24 10:20:00,81.64,81.69,81.5,81.54,142200.0,58.6989,58.7348,58.5982,58.627,142200.0
2015-03-24 10:30:00,81.55,81.55,81.41,81.42,140300.0,58.6342,58.6342,58.5335,58.5407,140300.0
2015-03-24 10:40:00,81.43,81.45,81.32,81.33,177800.0,58.5479,58.5623,58.4688,58.476,177800.0
2015-03-24 10:50:00,81.33,81.42,81.32,81.4,100600.0,58.476,58.5407,58.4688,58.5263,100600.0
2015-03-24 11:00:00,81.4,81.4,81.29,81.34,87200.0,58.5263,58.5263,58.4473,58.4832,87200.0
2015-03-24 11:10:00,81.34,81.37,81.27,81.37,63100.0,58.4832,58.5048,58.4329,58.5048,63100.0
2015-03-24 11:20:00,81.37,81.42,81.36,81.42,141400.0,58.5048,58.5407,58.4976,58.5407,141400.0
2015-03-24 11:30:00,81.43,81.46,81.39,81.43,70500.0,58.5479,58.5695,58.5192,58.5479,70500.0
2015-03-24 11:40:00,81.44,81.49,81.42,81.49,27800.0,58.5551,58.5911,58.5407,58.5911,27800.0
2015-03-24 11:50:00,81.48,81.55,81.48,81.49,36200.0,58.5839,58.6342,58.5839,58.5911,36200.0
2015-03-24 12:00:00,81.48,81.54,81.48,81.5,23100.0,58.5839,58.627,58.5839,58.5982,23100.0
2015-03-24 12:10:00,81.5,81.58,81.5,81.52,97100.0,58.5982,58.6558,58.5982,58.6126,97100.0
2015-03-24 12:20:00,81.53,81.53,81.38,81.38,43800.0,58.6198,58.6198,58.512,58.512,43800.0
2015-03-24 12:30:00,81.38,81.39,81.27,81.3,37400.0,58.512,58.5192,58.4329,58.4544,37400.0
2015-03-24 12:40:00,81.29,81.31,81.28,81.28,31000.0,58.4473,58.4616,58.4401,58.4401,31000.0
2015-03-24 12:50:00,81.28,81.28,81.25,81.26,80100.0,58.4401,58.4401,58.4185,58.4257,80100.0
2015-03-24 13:00:00,81.25,81.35,81.25,81.35,100500.0,58.4185,58.4904,58.4185,58.4904,100500.0
2015-03-24 13:10:00,81.34,81.41,81.28,81.39,148000.0,58.4832,58.5335,58.4401,58.5192,148000.0
2015-03-24 13:20:00,81.39,81.43,81.26,81.29,115500.0,58.5192,58.5479,58.4257,58.4473,115500.0
2015-03-24 13:30:00,81.28,81.33,81.26,81.32,69800.0,58.4401,58.476,58.4257,58.4688,69800.0
2015-03-24 13:40:00,81.32,81.43,81.31,81.4,167100.0,58.4688,58.5479,58.4616,58.5263,167100.0
2015-03-24 13:50:00,81.4,81.48,81.36,81.43,295000.0,58.5263,58.5839,58.4976,58.5479,295000.0
2015-03-24 14:00:00,81.42,81.42,81.32,81.39,102800.0,58.5407,58.5407,58.4688,58.5192,102800.0
2015-03-24 14:10:00,81.38,81.39,81.31,81.31,137800.0,58.512,58.5192,58.4616,58.4616,137800.0
2015-03-24 14:20:00,81.3,81.37,81.29,81.37,65400.0,58.4544,58.5048,58.4473,58.5048,65400.0
2015-03-24 14:30:00,81.37,81.37,81.28,81.33,130600.0,58.5048,58.5048,58.4401,58.476,130600.0
2015-03-24 14:40:00,81.33,81.38,81.31,81.32,95800.0,58.476,58.512,58.4616,58.4688,95800.0
2015-03-24 14:50:00,81.32,81.32,81.25,81.27,61200.0,58.4688,58.4688,58.4185,58.4329,61200.0
2015-03-24 15:00:00,81.27,81.48,81.25,81.45,313500.0,58.4329,58.5839,58.4185,58.5623,313500.0
2015-03-24 15:10:00,81.44,81.45,81.37,81.39,212700.0,58.5551,58.5623,58.5048,58.5192,212700.0
2015-03-24 15:20:00,81.39,81.39,81.22,81.23,471200.0,58.5192,58.5192,58.3969,58.4041,471200.0
2015-03-24 15:30:00,81.23,81.34,81.23,81.31,317900.0,58.4041,58.4832,58.4041,58.4616,317900.0
2015-03-24 15:40:00,81.31,81.33,81.22,81.25,223900.0,58.4616,58.476,58.3969,58.4185,223900.0
2015-03-24 15:50:00,81.25,81.26,81.14,81.18,1270900.0,58.4185,58.4257,58.3394,58.3682,1270900.0
2015-03-25 09:30:00,80.73,80.95,80.41,80.5,637400.0,58.5284,58.6879,58.2964,58.3616,637400.0
2015-03-25 09:40:00,80.51,80.65,80.41,80.44,256800.0,58.3689,58.4704,58.2964,58.3181,256800.0
2015-03-25 09:50:00,80.44,80.6,80.38,80.6,201200.0,58.3181,58.4341,58.2746,58.4341,201200.0
2015-03-25 10:00:00,80.59,80.61,80.56,80.59,113500.0,58.4269,58.4414,58.4051,58.4269,113500.0
2015-03-25 10:10:00,80.59,80.61,80.54,80.58,202500.0,58.4269,58.4414,58.3906,58.4196,202500.0
2015-03-25 10:20:00,80.58,80.67,80.58,80.66,117800.0,58.4196,58.4849,58.4196,58.4776,117800.0
2015-03-25 10:30:00,80.66,80.67,80.57,80.58,79300.0,58.4776,58.4849,58.4124,58.4196,79300.0
2015-03-25 10:40:00,80.57,80.58,80.5,80.55,58900.0,58.4124,58.4196,58.3616,58.3979,58900.0
2015-03-25 10:50:00,80.55,80.57,80.52,80.57,90000.0,58.3979,58.4124,58.3761,58.4124,90000.0
2015-03-25 11:00:00,80.57,80.58,80.42,80.43,99600.0,58.4124,58.4196,58.3036,58.3109,99600.0
2015-03-25 11:10:00,80.42,80.42,80.3,80.37,91500.0,58.3036,58.3036,58.2166,58.2674,91500.0
2015-03-25 11:20:00,80.37,80.42,80.33,80.4,70100.0,58.2674,58.3036,58.2384,58.2891,70100.0
2015-03-25 11:30:00,80.39,80.4,80.15,80.16,154700.0,58.2819,58.2891,58.1079,58.1151,154700.0
2015-03-25 11:40:00,80.15,80.17,80.07,80.12,175000.0,58.1079,58.1224,58.0499,58.0861,175000.0
2015-03-25 11:50:00,80.1,80.11,79.89,79.95,171200.0,58.0716,58.0789,57.9194,57.9629,171200.0
2015-03-25 12:00:00,79.95,79.96,79.86,79.87,202500.0,57.9629,57.9701,57.8976,57.9049,202500.0
2015-03-25 12:10:00,79.88,79.92,79.83,79.84,150200.0,57.9121,57.9411,57.8759,57.8831,150200.0
2015-03-25 12:20:00,79.84,79.84,79.61,79.67,360900.0,57.8831,57.8831,57.7164,57.7599,360900.0
2015-03-25 12:30:00,79.67,79.67,79.49,79.49,200500.0,57.7599,57.7599,57.6294,57.6294,200500.0
2015-03-25 12:40:00,79.5,79.52,79.41,79.49,544800.0,57.6366,57.6511,57.5714,57.6294,544800.0
2015-03-25 12:50:00,79.49,79.68,79.48,79.67,126000.0,57.6294,57.7671,57.6221,57.7599,126000.0
2015-03-25 13:00:00,79.67,79.69,79.63,79.65,59900.0,57.7599,57.7744,57.7309,57.7454,59900.0
2015-03-25 13:10:00,79.65,79.65,79.48,79.5,108900.0,57.7454,57.7454,57.6221,57.6366,108900.0
2015-03-25 13:20:00,79.5,79.57,79.44,79.55,127600.0,57.6366,57.6874,57.5931,57.6729,127600.0
2015-03-25 13:30:00,79.55,79.56,79.4,79.52,196900.0,57.6729,57.6801,57.5641,57.6511,196900.0
2015-03-25 13:40:00,79.53,79.54,79.44,79.45,133000.0,57.6584,57.6656,57.5931,57.6004,133000.0
2015-03-25 13:50:00,79.44,79.46,79.36,79.4,86800.0,57.5931,57.6076,57.5351,57.5641,86800.0
2015-03-25 14:00:00,79.39,79.47,79.36,79.37,135000.0,57.5569,57.6149,57.5351,57.5424,135000.0
2015-03-25 14:10:00,79.37,79.41,79.32,79.33,441700.0,57.5424,57.5714,57.5061,57.5134,441700.0
2015-03-25 14:20:00,79.34,79.42,79.31,79.42,216000.0,57.5206,57.5786,57.4989,57.5786,216000.0
2015-03-25 14:30:00,79.42,79.42,79.33,79.38,132400.0,57.5786,57.5786,57.5134,57.5496,132400.0
2015-03-25 14:40:00,79.38,79.38,79.3,79.33,228000.0,57.5496,57.5496,57.4916,57.5134,228000.0
2015-03-25 14:50:00,79.34,79.35,79.25,79.26,83800.0,57.5206,57.5279,57.4554,57.4626,83800.0
2015-03-25 15:00:00,79.26,79.26,79.04,79.05,248900.0,57.4626,57.4626,57.3031,57.3104,248900.0
2015-03-25 15:10:00,79.06,79.15,79.03,79.13,106800.0,57.3176,57.3829,57.2959,57.3684,106800.0
2015-03-25 15:20:00,79.13,79.17,79.1,79.15,147300.0,57.3684,57.3974,57.3466,57.3829,147300.0
2015-03-25 15:30:00,79.16,79.31,79.09,79.28,432800.0,57.3901,57.4989,57.3394,57.4771,432800.0
2015-03-25 15:40:00,79.29,79.31,79.15,79.18,335700.0,57.4844,57.4989,57.3829,57.4046,335700.0
2015-03-25 15:50:00,79.18,79.24,79.15,79.19,1247600.0,57.4046,57.4481,57.3829,57.4119,1247600.0
2015-03-26 09:30:00,79.05,79.17,78.93,79.1,440100.0,57.3104,57.3974,57.2234,57.3466,440100.0
2015-03-26 09:40:00,79.09,79.12,78.77,78.87,319800.0,57.3394,57.3611,57.1074,57.1799,319800.0
2015-03-26 09:50:00,78.88,78.89,78.62,78.75,341600.0,57.1871,57.1944,56.9986,57.0929,341600.0
2015-03-26 10:00:00,78.75,78.77,78.59,78.6,335900.0,57.0929,57.1074,56.9769,56.9841,335900.0
2015-03-26 10:10:00,78.59,78.62,78.53,78.56,309900.0,56.9769,56.9986,56.9334,56.9551,309900.0
2015-03-26 10:20:00,78.57,78.78,78.57,78.71,267000.0,56.9624,57.1146,56.9624,57.0639,267000.0
2015-03-26 10:30:00,78.71,78.87,78.69,78.78,308500.0,57.0639,57.1799,57.0494,57.1146,308500.0
2015-03-26 10:40:00,78.79,78.88,78.74,78.75,135300.0,57.1219,57.1871,57.0856,57.0929,135300.0
2015-03-26 10:50:00,78.75,78.77,78.63,78.69,247600.0,57.0929,57.1074,57.0059,57.0494,247600.0
2015-03-26 11:00:00,78.69,78.7,78.62,78.67,98900.0,57.0494,57.0566,56.9986,57.0349,98900.0
2015-03-26 11:10:00,78.67,78.67,78.53,78.62,85300.0,57.0349,57.0349,56.9334,56.9986,85300.0
2015-03-26 11:20:00,78.63,78.79,78.61,78.74,50400.0,57.0059,57.1219,56.9914,57.0856,50400.0
2015-03-26 11:30:00,78.75,78.93,78.74,78.91,73100.0,57.0929,57.2234,57.0856,57.2089,73100.0
2015-03-26 11:40:00,78.91,79.03,78.89,78.98,73900.0,57.2089,57.2959,57.1944,57.2596,73900.0
2015-03-26 11:50:00,78.97,79.03,78.93,79.01,60100.0,57.2524,57.2959,57.2234,57.2814,60100.0
2015-03-26 12:00:00,79.01,79.04,78.89,78.9,78500.0,57.2814,57.3031,57.1944,57.2016,78500.0
2015-03-26 12:10:00,78.91,79.0,78.88,78.96,115900.0,57.2089,57.2741,57.1871,57.2451,115900.0
2015-03-26 12:20:00,78.96,78.96,78.8,78.83,88700.0,57.2451,57.2451,57.1291,57.1509,88700.0
2015-03-26 12:30:00,78.84,78.94,78.83,78.93,95200.0,57.1581,57.2306,57.1509,57.2234,95200.0
2015-03-26 12:40:00,78.93,79.01,78.88,79.01,45500.0,57.2234,57.2814,57.1871,57.2814,45500.0
2015-03-26 12:50:00,79.0,79.15,78.99,79.12,70000.0,57.2741,57.3829,57.2669,57.3611,70000.0
2015-03-26 13:00:00,79.12,79.12,79.01,79.03,149700.0,57.3611,57.3611,57.2814,57.2959,149700.0
2015-03-26 13:10:00,79.03,79.04,78.82,78.91,92900.0,57.2959,57.3031,57.1436,57.2089,92900.0
2015-03-26 13:20:00,78.91,79.06,78.89,79.05,108100.0,57.2089,57.3176,57.1944,57.3104,108100.0
2015-03-26 13:30:00,79.04,79.07,78.99,79.01,156200.0,57.3031,57.3249,57.2669,57.2814,156200.0
2015-03-26 13:40:00,79.02,79.16,79.02,79.11,211800.0,57.2886,57.3901,57.2886,57.3539,211800.0
2015-03-26 13:50:00,79.11,79.19,79.07,79.08,103600.0,57.3539,57.4119,57.3249,57.3321,103600.0
2015-03-26 14:00:00,79.08,79.1,78.88,78.88,73700.0,57.3321,57.3466,57.1871,57.1871,73700.0
2015-03-26 14:10:00,78.88,78.88,78.77,78.86,84300.0,57.1871,57.1871,57.1074,57.1726,84300.0
2015-03-26 14:20:00,78.85,78.9,78.75,78.76,86800.0,57.1654,57.2016,57.0929,57.1001,86800.0
2015-03-26 14:30:00,78.75,78.89,78.75,78.84,54700.0,57.0929,57.1944,57.0929,57.1581,54700.0
2015-03-26 14:40:00,78.85,78.93,78.81,78.84,77500.0,57.1654,57.2234,57.1364,57.1581,77500.0
2015-03-26 14:50:00,78.83,78.86,78.76,78.76,97100.0,57.1509,57.1726,57.1001,57.1001,97100.0
2015-03-26 15:00:00,78.75,78.76,78.67,78.72,167000.0,57.0929,57.1001,57.0349,57.0711,167000.0
2015-03-26 15:10:00,78.73,78.74,78.64,78.65,112200.0,57.0784,57.0856,57.0131,57.0204,112200.0
2015-03-26 15:20:00,78.65,78.72,78.65,78.7,122400.0,57.0204,57.0711,57.0204,57.0566,122400.0
2015-03-26 15:30:00,78.7,78.84,78.67,78.76,327500.0,57.0566,57.1581,57.0349,57.1001,327500.0
2015-03-26 15:40:00,78.76,78.88,78.7,78.88,449200.0,57.1001,57.1871,57.0566,57.1871,449200.0
2015-03-26 15:50:00,78.87,78.89,78.74,78.75,1278900.0,57.1799,57.1944,57.0856,57.0929,1278900.0
2015-03-27 09:30:00,78.99,79.12,78.76,78.76,287400.0,57.2669,57.3611,57.1001,57.1001,287400.0
2015-03-27 09:40:00,78.77,79.04,78.77,79.04,128200.0,57.1074,57.3031,57.1074,57.3031,128200.0
2015-03-27 09:50:00,79.04,79.11,78.93,79.1,204200.0,57.3031,57.3539,57.2234,57.3466,204200.0
2015-03-27 10:00:00,79.09,79.31,79.06,79.09,346700.0,57.3394,57.4989,57.3176,57.3394,346700.0
2015-03-27 10:10:00,79.09,79.14,78.9,78.99,301500.0,57.3394,57.3756,57.2016,57.2669,301500.0
2015-03-27 10:20:00,78.99,79.01,78.95,78.99,136100.0,57.2669,57.2814,57.2379,57.2669,136100.0
2015-03-27 10:30:00,78.99,79.0,78.84,78.94,176900.0,57.2669,57.2741,57.1581,57.2306,176900.0
2015-03-27 10:40:00,78.95,78.99,78.86,78.88,112100.0,57.2379,57.2669,57.1726,57.1871,112100.0
2015-03-27 10:50:00,78.88,78.88,78.79,78.88,108900.0,57.1871,57.1871,57.1219,57.1871,108900.0
2015-03-27 11:00:00,78.88,78.93,78.85,78.89,107400.0,57.1871,57.2234,57.1654,57.1944,107400.0
2015-03-27 11:10:00,78.89,78.97,78.86,78.9,123700.0,57.1944,57.2524,57.1726,57.2016,123700.0
2015-03-27 11:20:00,78.89,78.95,78.88,78.95,115300.0,57.1944,57.2379,57.1871,57.2379,115300.0
2015-03-27 11:30:00,78.95,79.02,78.95,78.97,352600.0,57.2379,57.2886,57.2379,57.2524,352600.0
2015-03-27 11:40:00,78.97,78.97,78.88,78.88,90500.0,57.2524,57.2524,57.1871,57.1871,90500.0
2015-03-27 11:50:00,78.87,78.9,78.71,78.84,172100.0,57.1799,57.2016,57.0639,57.1581,172100.0
2015-03-27 12:00:00,78.84,79.03,78.8,79.01,168200.0,57.1581,57.2959,57.1291,57.2814,168200.0
2015-03-27 12:10:00,79.01,79.1,78.99,79.07,71000.0,57.2814,57.3466,57.2669,57.3249,71000.0
2015-03-27 12:20:00,79.07,79.11,79.0,79.03,56700.0,57.3249,57.3539,57.2741,57.2959,56700.0
2015-03-27 12:30:00,79.02,79.07,78.98,78.99,43400.0,57.2886,57.3249,57.2596,57.2669,43400.0
2015-03-27 12:40:00,78.98,79.01,78.92,78.95,48400.0,57.2596,57.2814,57.2161,57.2379,48400.0
2015-03-27 12:50:00,78.95,79.02,78.95,79.0,39700.0,57.2379,57.2886,57.2379,57.2741,39700.0
2015-03-27 13:00:00,78.99,78.99,78.84,78.86,78100.0,57.2669,57.2669,57.1581,57.1726,78100.0
2015-03-27 13:10:00,78.86,78.86,78.78,78.81,68000.0,57.1726,57.1726,57.1146,57.1364,68000.0
2015-03-27 13:20:00,78.8,78.85,78.79,78.8,42100.0,57.1291,57.1654,57.1219,57.1291,42100.0
2015-03-27 13:30:00,78.81,78.86,78.72,78.73,105900.0,57.1364,57.1726,57.0711,57.0784,105900.0
2015-03-27 13:40:00,78.74,78.75,78.68,78.72,112100.0,57.0856,57.0929,57.0421,57.0711,112100.0
2015-03-27 13:50:00,78.73,78.87,78.72,78.84,74300.0,57.0784,57.1799,57.0711,57.1581,74300.0
2015-03-27 14:00:00,78.85,78.87,78.81,78.87,75200.0,57.1654,57.1799,57.1364,57.1799,75200.0
2015-03-27 14:10:00,78.88,78.96,78.87,78.89,79600.0,57.1871,57.2451,57.1799,57.1944,79600.0
2015-03-27 14:20:00,78.88,78.97,78.87,78.92,71200.0,57.1871,57.2524,57.1799,57.2161,71200.0
2015-03-27 14:30:00,78.92,78.96,78.91,78.91,66300.0,57.2161,57.2451,57.2089,57.2089,66300.0
2015-03-27 14:40:00,78.9,78.91,78.81,78.82,41800.0,57.2016,57.2089,57.1364,57.1436,41800.0
2015-03-27 14:50:00,78.81,78.84,78.8,78.84,61700.0,57.1364,57.1581,57.1291,57.1581,61700.0
2015-03-27 15:00:00,78.85,78.94,78.84,78.92,99700.0,57.1654,57.2306,57.1581,57.2161,99700.0
2015-03-27 15:10:00,78.9,78.92,78.8,78.8,73100.0,57.2016,57.2161,57.1291,57.1291,73100.0
2015-03-27 15:20:00,78.81,78.88,78.79,78.86,62200.0,57.1364,57.1871,57.1219,57.1726,62200.0
2015-03-27 15:30:00,78.86,78.91,78.82,78.89,166300.0,57.1726,57.2089,57.1436,57.1944,166300.0
2015-03-27 15:40:00,78.88,78.98,78.85,78.96,345400.0,57.1871,57.2596,57.1654,57.2451,345400.0
2015-03-27 15:50:00,78.96,79.04,78.95,79.0,856800.0,57.2451,57.3031,57.2379,57.2741,856800.0
2015-03-30 09:30:00,79.67,79.69,79.22,79.31,401600.0,57.7599,57.7744,57.4336,57.4989,401600.0
2015-03-30 09:40:00,79.31,79.33,79.15,79.22,366700.0,57.4989,57.5134,57.3829,57.4336,366700.0
2015-03-30 09:50:00,79.23,79.36,79.2,79.24,367700.0,57.4409,57.5351,57.4191,57.4481,367700.0
2015-03-30 10:00:00,79.24,79.4,79.24,79.25,406300.0,57.4481,57.5641,57.4481,57.4554,406300.0
2015-03-30 10:10:00,79.25,79.33,79.14,79.14,236000.0,57.4554,57.5134,57.3756,57.3756,236000.0
2015-03-30 10:20:00,79.15,79.2,79.1,79.17,591000.0,57.3829,57.4191,57.3466,57.3974,591000.0
2015-03-30 10:30:00,79.17,79.21,79.1,79.16,377200.0,57.3974,57.4264,57.3466,57.3901,377200.0
2015-03-30 10:40:00,79.17,79.32,79.13,79.3,221500.0,57.3974,57.5061,57.3684,57.4916,221500.0
2015-03-30 10:50:00,79.3,79.35,79.25,79.29,189900.0,57.4916,57.5279,57.4554,57.4844,189900.0
2015-03-30 11:00:00,79.28,79.33,79.23,79.27,168200.0,57.4771,57.5134,57.4409,57.4699,168200.0
2015-03-30 11:10:00,79.26,79.34,79.22,79.3,301400.0,57.4626,57.5206,57.4336,57.4916,301400.0
2015-03-30 11:20:00,79.3,79.37,79.28,79.33,188700.0,57.4916,57.5424,57.4771,57.5134,188700.0
2015-03-30 11:30:00,79.34,79.43,79.32,79.38,160800.0,57.5206,57.5859,57.5061,57.5496,160800.0
2015-03-30 11:40:00,79.38,79.43,79.33,79.42,120100.0,57.5496,57.5859,57.5134,57.5786,120100.0
2015-03-30 11:50:00,79.43,79.47,79.38,79.46,129700.0,57.5859,57.6149,57.5496,57.6076,129700.0
2015-03-30 12:00:00,79.47,79.5,79.41,79.48,98900.0,57.6149,57.6366,57.5714,57.6221,98900.0
2015-03-30 12:10:00,79.47,79.58,79.43,79.58,116400.0,57.6149,57.6946,57.5859,57.6946,116400.0
2015-03-30 12:20:00,79.59,79.64,79.51,79.64,99300.0,57.7019,57.7381,57.6439,57.7381,99300.0
2015-03-30 12:30:00,79.63,79.64,79.57,79.62,106500.0,57.7309,57.7381,57.6874,57.7236,106500.0
2015-03-30 12:40:00,79.62,79.67,79.56,79.66,74000.0,57.7236,57.7599,57.6801,57.7526,74000.0
2015-03-30 12:50:00,79.65,79.67,79.61,79.62,77500.0,57.7454,57.7599,57.7164,57.7236,77500.0
2015-03-30 13:00:00,79.63,79.71,79.61,79.68,88700.0,57.7309,57.7889,57.7164,57.7671,88700.0
2015-03-30 13:10:00,79.68,79.8,79.68,79.79,121000.0,57.7671,57.8541,57.7671,57.8469,121000.0
2015-03-30 13:20:00,79.79,79.87,79.78,79.83,199700.0,57.8469,57.9049,57.8396,57.8759,199700.0
2015-03-30 13:30:00,79.82,79.82,79.73,79.73,285800.0,57.8686,57.8686,57.8034,57.8034,285800.0
2015-03-30 13:40:00,79.73,79.82,79.73,79.74,168500.0,57.8034,57.8686,57.8034,57.8106,168500.0
2015-03-30 13:50:00,79.74,79.77,79.71,79.74,235400.0,57.8106,57.8324,57.7889,57.8106,235400.0
2015-03-30 14:00:00,79.74,79.85,79.71,79.81,218800.0,57.8106,57.8904,57.7889,57.8614,218800.0
2015-03-30 14:10:00,79.83,79.92,79.81,79.89,275800.0,57.8759,57.9411,57.8614,57.9194,275800.0
2015-03-30 14:20:00,79.88,79.93,79.85,79.91,223400.0,57.9121,57.9484,57.8904,57.9339,223400.0
2015-03-30 14:30:00,79.91,79.92,79.84,79.84,119200.0,57.9339,57.9411,57.8831,57.8831,119200.0
2015-03-30 14:40:00,79.84,79.87,79.8,79.86,132300.0,57.8831,57.9049,57.8541,57.8976,132300.0
2015-03-30 14:50:00,79.87,79.93,79.85,79.92,119800.0,57.9049,57.9484,57.8904,57.9411,119800.0
2015-03-30 15:00:00,79.92,79.99,79.91,79.99,139600.0,57.9411,57.9919,57.9339,57.9919,139600.0
2015-03-30 15:10:00,80.0,80.03,79.94,80.03,158600.0,57.9991,58.0209,57.9556,58.0209,158600.0
2015-03-30 15:20:00,80.02,80.02,79.86,79.9,173100.0,58.0136,58.0136,57.8976,57.9266,173100.0
2015-03-30 15:30:00,79.89,79.9,79.84,79.89,291800.0,57.9194,57.9266,57.8831,57.9194,291800.0
2015-03-30 15:40:00,79.89,79.95,79.88,79.93,181100.0,57.9194,57.9629,57.9121,57.9484,181100.0
2015-03-30 15:50:00,79.93,79.95,79.9,79.91,925500.0,57.9484,57.9629,57.9266,57.9339,925500.0
2015-03-31 09:30:00,79.37,80.0,79.36,79.94,267400.0,57.5424,57.9991,57.5351,57.9556,267400.0
2015-03-31 09:40:00,79.95,80.02,79.86,80.01,136300.0,57.9629,58.0136,57.8976,58.0064,136300.0
2015-03-31 09:50:00,79.98,79.99,79.9,79.9,182600.0,57.9846,57.9919,57.9266,57.9266,182600.0
2015-03-31 10:00:00,79.91,80.08,79.89,80.06,166700.0,57.9339,58.0571,57.9194,58.0426,166700.0
2015-03-31 10:10:00,80.06,80.07,79.89,79.92,131000.0,58.0426,58.0499,57.9194,57.9411,131000.0
2015-03-31 10:20:00,79.94,80.06,79.93,79.97,134400.0,57.9556,58.0426,57.9484,57.9774,134400.0
2015-03-31 10:30:00,79.96,79.99,79.92,79.94,66200.0,57.9701,57.9919,57.9411,57.9556,66200.0
2015-03-31 10:40:00,79.94,80.03,79.92,80.0,160700.0,57.9556,58.0209,57.9411,57.9991,160700.0
2015-03-31 10:50:00,80.0,80.04,79.98,80.0,72100.0,57.9991,58.0281,57.9846,57.9991,72100.0
2015-03-31 11:00:00,80.0,80.11,79.99,80.09,112800.0,57.9991,58.0789,57.9919,58.0644,112800.0
2015-03-31 11:10:00,80.11,80.2,80.11,80.15,118700.0,58.0789,58.1441,58.0789,58.1079,118700.0
2015-03-31 11:20:00,80.15,80.18,80.06,80.06,62400.0,58.1079,58.1296,58.0426,58.0426,62400.0
2015-03-31 11:30:00,80.06,80.06,79.9,79.94,91500.0,58.0426,58.0426,57.9266,57.9556,91500.0
2015-03-31 11:40:00,79.94,79.95,79.85,79.89,75100.0,57.9556,57.9629,57.8904,57.9194,75100.0
2015-03-31 11:50:00,79.89,79.91,79.7,79.7,84700.0,57.9194,57.9339,57.7816,57.7816,84700.0
2015-03-31 12:00:00,79.69,79.69,79.61,79.61,60800.0,57.7744,57.7744,57.7164,57.7164,60800.0
2015-03-31 12:10:00,79.6,79.6,79.46,79.47,105900.0,57.7091,57.7091,57.6076,57.6149,105900.0
2015-03-31 12:20:00,79.47,79.53,79.39,79.4,90800.0,57.6149,57.6584,57.5569,57.5641,90800.0
2015-03-31 12:30:00,79.39,79.58,79.36,79.58,100000.0,57.5569,57.6946,57.5351,57.6946,100000.0
2015-03-31 12:40:00,79.59,79.65,79.5,79.5,121600.0,57.7019,57.7454,57.6366,57.6366,121600.0
2015-03-31 12:50:00,79.5,79.56,79.47,79.52,57700.0,57.6366,57.6801,57.6149,57.6511,57700.0
2015-03-31 13:00:00,79.52,79.58,79.47,79.56,169800.0,57.6511,57.6946,57.6149,57.6801,169800.0
2015-03-31 13:10:00,79.56,79.73,79.56,79.73,37300.0,57.6801,57.8034,57.6801,57.8034,37300.0
2015-03-31 13:20:00,79.73,79.73,79.64,79.64,39300.0,57.8034,57.8034,57.7381,57.7381,39300.0
2015-03-31 13:30:00,79.64,79.64,79.55,79.57,27300.0,57.7381,57.7381,57.6729,57.6874,27300.0
2015-03-31 13:40:00,79.56,79.7,79.56,79.63,55600.0,57.6801,57.7816,57.6801,57.7309,55600.0
2015-03-31 13:50:00,79.63,79.63,79.45,79.46,44900.0,57.7309,57.7309,57.6004,57.6076,44900.0
2015-03-31 14:00:00,79.45,79.5,79.44,79.47,48200.0,57.6004,57.6366,57.5931,57.6149,48200.0
2015-03-31 14:10:00,79.47,79.5,79.45,79.46,26300.0,57.6149,57.6366,57.6004,57.6076,26300.0
2015-03-31 14:20:00,79.46,79.53,79.41,79.48,70000.0,57.6076,57.6584,57.5714,57.6221,70000.0
2015-03-31 14:30:00,79.49,79.54,79.43,79.54,26000.0,57.6294,57.6656,57.5859,57.6656,26000.0
2015-03-31 14:40:00,79.54,79.55,79.5,79.55,37400.0,57.6656,57.6729,57.6366,57.6729,37400.0
2015-03-31 14:50:00,79.56,79.57,79.49,79.55,28900.0,57.6801,57.6874,57.6294,57.6729,28900.0
2015-03-31 15:00:00,79.56,79.57,79.3,79.34,172300.0,57.6801,57.6874,57.4916,57.5206,172300.0
2015-03-31 15:10:00,79.34,79.35,79.19,79.2,100800.0,57.5206,57.5279,57.4119,57.4191,100800.0
2015-03-31 15:20:00,79.21,79.27,79.18,79.27,100200.0,57.4264,57.4699,57.4046,57.4699,100200.0
2015-03-31 15:30:00,79.27,79.32,79.21,79.32,147200.0,57.4699,57.5061,57.4264,57.5061,147200.0
2015-03-31 15:40:00,79.32,79.43,79.28,79.42,236000.0,57.5061,57.5859,57.4771,57.5786,236000.0
2015-03-31 15:50:00,79.42,79.43,79.31,79.31,584900.0,57.5786,57.5859,57.4989,57.4989,584900.0
2015-04-01 09:30:00,79.36,79.46,78.75,78.75,550000.0,57.5351,57.6076,57.0929,57.0929,550000.0
2015-04-01 09:40:00,78.75,78.89,78.71,78.83,535100.0,57.0929,57.1944,57.0639,57.1509,535100.0
2015-04-01 09:50:00,78.84,79.18,78.74,79.12,379500.0,57.1581,57.4046,57.0856,57.3611,379500.0
2015-04-01 10:00:00,79.12,79.26,79.04,79.07,292000.0,57.3611,57.4626,57.3031,57.3249,292000.0
2015-04-01 10:10:00,79.07,79.09,78.9,79.01,398100.0,57.3249,57.3394,57.2016,57.2814,398100.0
2015-04-01 10:20:00,79.01,79.23,79.0,79.12,343000.0,57.2814,57.4409,57.2741,57.3611,343000.0
2015-04-01 10:30:00,79.13,79.21,79.03,79.09,136100.0,57.3684,57.4264,57.2959,57.3394,136100.0
2015-04-01 10:40:00,79.09,79.19,79.08,79.16,114900.0,57.3394,57.4119,57.3321,57.3901,114900.0
2015-04-01 10:50:00,79.16,79.4,79.16,79.39,114100.0,57.3901,57.5641,57.3901,57.5569,114100.0
2015-04-01 11:00:00,79.39,79.52,79.33,79.52,118500.0,57.5569,57.6511,57.5134,57.6511,118500.0
2015-04-01 11:10:00,79.53,79.72,79.51,79.61,226400.0,57.6584,57.7961,57.6439,57.7164,226400.0
2015-04-01 11:20:00,79.6,79.62,79.46,79.49,162800.0,57.7091,57.7236,57.6076,57.6294,162800.0
2015-04-01 11:30:00,79.49,79.54,79.43,79.47,204700.0,57.6294,57.6656,57.5859,57.6149,204700.0
2015-04-01 11:40:00,79.47,79.54,79.42,79.42,152100.0,57.6149,57.6656,57.5786,57.5786,152100.0
2015-04-01 11:50:00,79.43,79.46,79.25,79.26,106100.0,57.5859,57.6076,57.4554,57.4626,106100.0
2015-04-01 12:00:00,79.27,79.27,79.05,79.11,159800.0,57.4699,57.4699,57.3104,57.3539,159800.0
2015-04-01 12:10:00,79.12,79.12,78.96,79.07,123200.0,57.3611,57.3611,57.2451,57.3249,123200.0
2015-04-01 12:20:00,79.07,79.09,78.96,79.04,65900.0,57.3249,57.3394,57.2451,57.3031,65900.0
2015-04-01 12:30:00,79.04,79.05,78.95,78.95,211300.0,57.3031,57.3104,57.2379,57.2379,211300.0
2015-04-01 12:40:00,78.96,79.05,78.93,78.98,166800.0,57.2451,57.3104,57.2234,57.2596,166800.0
2015-04-01 12:50:00,78.98,79.04,78.95,78.99,115700.0,57.2596,57.3031,57.2379,57.2669,115700.0
2015-04-01 13:00:00,78.98,79.09,78.95,79.07,130900.0,57.2596,57.3394,57.2379,57.3249,130900.0
2015-04-01 13:10:00,79.08,79.29,79.08,79.23,132400.0,57.3321,57.4844,57.3321,57.4409,132400.0
2015-04-01 13:20:00,79.22,79.26,79.15,79.17,132900.0,57.4336,57.4626,57.3829,57.3974,132900.0
2015-04-01 13:30:00,79.18,79.23,79.15,79.16,102200.0,57.4046,57.4409,57.3829,57.3901,102200.0
2015-04-01 13:40:00,79.17,79.34,79.16,79.31,460700.0,57.3974,57.5206,57.3901,57.4989,460700.0
2015-04-01 13:50:00,79.31,79.33,79.19,79.22,133500.0,57.4989,57.5134,57.4119,57.4336,133500.0
2015-04-01 14:00:00,79.23,79.24,79.11,79.16,157600.0,57.4409,57.4481,57.3539,57.3901,157600.0
2015-04-01 14:10:00,79.15,79.18,79.0,79.04,113200.0,57.3829,57.4046,57.2741,57.3031,113200.0
2015-04-01 14:20:00,79.04,79.08,79.01,79.04,138100.0,57.3031,57.3321,57.2814,57.3031,138100.0
2015-04-01 14:30:00,79.03,79.06,78.97,79.04,99400.0,57.2959,57.3176,57.2524,57.3031,99400.0
2015-04-01 14:40:00,79.03,79.09,78.93,79.07,161600.0,57.2959,57.3394,57.2234,57.3249,161600.0
2015-04-01 14:50:00,79.06,79.16,79.05,79.16,223400.0,57.3176,57.3901,57.3104,57.3901,223400.0
2015-04-01 15:00:00,79.16,79.16,79.0,79.01,345500.0,57.3901,57.3901,57.2741,57.2814,345500.0
2015-04-01 15:10:00,79.02,79.11,79.01,79.08,128100.0,57.2886,57.3539,57.2814,57.3321,128100.0
2015-04-01 15:20:00,79.08,79.14,79.05,79.07,152700.0,57.3321,57.3756,57.3104,57.3249,152700.0
2015-04-01 15:30:00,79.06,79.21,79.04,79.14,350300.0,57.3176,57.4264,57.3031,57.3756,350300.0
2015-04-01 15:40:00,79.14,79.17,79.02,79.12,291400.0,57.3756,57.3974,57.2886,57.3611,291400.0
2015-04-01 15:50:00,79.12,79.32,79.11,79.29,1642000.0,57.3611,57.5061,57.3539,57.4844,1642000.0
2015-04-02 09:30:00,79.07,79.61,79.07,79.35,331600.0,57.3249,57.7164,57.3249,57.5279,331600.0
2015-04-02 09:40:00,79.34,79.68,79.34,79.66,181100.0,57.5206,57.7671,57.5206,57.7526,181100.0
2015-04-02 09:50:00,79.66,79.8,79.62,79.79,133100.0,57.7526,57.8541,57.7236,57.8469,133100.0
2015-04-02 10:00:00,79.8,79.91,79.76,79.82,220900.0,57.8541,57.9339,57.8251,57.8686,220900.0
2015-04-02 10:10:00,79.8,79.85,79.7,79.78,183200.0,57.8541,57.8904,57.7816,57.8396,183200.0
2015-04-02 10:20:00,79.79,79.84,79.66,79.67,187600.0,57.8469,57.8831,57.7526,57.7599,187600.0
2015-04-02 10:30:00,79.68,79.86,79.66,79.85,135000.0,57.7671,57.8976,57.7526,57.8904,135000.0
2015-04-02 10:40:00,79.85,79.89,79.77,79.89,193400.0,57.8904,57.9194,57.8324,57.9194,193400.0
2015-04-02 10:50:00,79.87,79.93,79.82,79.93,112000.0,57.9049,57.9484,57.8686,57.9484,112000.0
2015-04-02 11:00:00,79.93,80.05,79.89,79.98,119600.0,57.9484,58.0354,57.9194,57.9846,119600.0
2015-04-02 11:10:00,79.98,80.04,79.94,80.01,101700.0,57.9846,58.0281,57.9556,58.0064,101700.0
2015-04-02 11:20:00,80.01,80.04,79.96,79.98,335200.0,58.0064,58.0281,57.9701,57.9846,335200.0
2015-04-02 11:30:00,79.98,80.06,79.97,80.0,314500.0,57.9846,58.0426,57.9774,57.9991,314500.0
2015-04-02 11:40:00,80.0,80.01,79.84,79.9,270200.0,57.9991,58.0064,57.8831,57.9266,270200.0
2015-04-02 11:50:00,79.91,79.98,79.84,79.91,95900.0,57.9339,57.9846,57.8831,57.9339,95900.0
2015-04-02 12:00:00,79.91,79.91,79.77,79.86,117000.0,57.9339,57.9339,57.8324,57.8976,117000.0
2015-04-02 12:10:00,79.85,79.97,79.83,79.94,65700.0,57.8904,57.9774,57.8759,57.9556,65700.0
2015-04-02 12:20:00,79.95,80.01,79.93,79.96,103800.0,57.9629,58.0064,57.9484,57.9701,103800.0
2015-04-02 12:30:00,79.97,80.05,79.96,80.04,108400.0,57.9774,58.0354,57.9701,58.0281,108400.0
2015-04-02 12:40:00,80.03,80.07,79.99,80.05,57800.0,58.0209,58.0499,57.9919,58.0354,57800.0
2015-04-02 12:50:00,80.06,80.08,79.95,79.95,101500.0,58.0426,58.0571,57.9629,57.9629,101500.0
2015-04-02 13:00:00,79.95,79.95,79.84,79.9,163100.0,57.9629,57.9629,57.8831,57.9266,163100.0
2015-04-02 13:10:00,79.91,80.05,79.89,80.03,104600.0,57.9339,58.0354,57.9194,58.0209,104600.0
2015-04-02 13:20:00,80.04,80.04,79.94,79.97,37800.0,58.0281,58.0281,57.9556,57.9774,37800.0
2015-04-02 13:30:00,79.98,79.98,79.86,79.93,132600.0,57.9846,57.9846,57.8976,57.9484,132600.0
2015-04-02 13:40:00,79.92,79.96,79.89,79.96,46900.0,57.9411,57.9701,57.9194,57.9701,46900.0
2015-04-02 13:50:00,79.96,79.96,79.87,79.9,99300.0,57.9701,57.9701,57.9049,57.9266,99300.0
2015-04-02 14:00:00,79.9,79.96,79.83,79.87,409800.0,57.9266,57.9701,57.8759,57.9049,409800.0
2015-04-02 14:10:00,79.87,79.92,79.83,79.91,172700.0,57.9049,57.9411,57.8759,57.9339,172700.0
2015-04-02 14:20:00,79.91,79.94,79.85,79.89,88900.0,57.9339,57.9556,57.8904,57.9194,88900.0
2015-04-02 14:30:00,79.89,79.92,79.85,79.85,124000.0,57.9194,57.9411,57.8904,57.8904,124000.0
2015-04-02 14:40:00,79.85,79.87,79.77,79.86,47100.0,57.8904,57.9049,57.8324,57.8976,47100.0
2015-04-02 14:50:00,79.86,79.94,79.86,79.91,76400.0,57.8976,57.9556,57.8976,57.9339,76400.0
2015-04-02 15:00:00,79.92,79.98,79.91,79.97,84100.0,57.9411,57.9846,57.9339,57.9774,84100.0
2015-04-02 15:10:00,79.96,79.98,79.87,79.89,169800.0,57.9701,57.9846,57.9049,57.9194,169800.0
2015-04-02 15:20:00,79.89,79.95,79.83,79.94,115400.0,57.9194,57.9629,57.8759,57.9556,115400.0
2015-04-02 15:30:00,79.94,79.95,79.88,79.92,192800.0,57.9556,57.9629,57.9121,57.9411,192800.0
2015-04-02 15:40:00,79.93,80.02,79.91,79.99,254300.0,57.9484,58.0136,57.9339,57.9919,254300.0
2015-04-02 15:50:00,79.99,79.99,79.85,79.85,918400.0,57.9919,57.9919,57.8904,57.8904,918400.0
2015-04-06 09:30:00,80.05,80.4,79.96,80.33,955100.0,58.0354,58.2891,57.9701,58.2384,955100.0
2015-04-06 09:40:00,80.34,80.57,80.33,80.56,158000.0,58.2456,58.4124,58.2384,58.4051,158000.0
2015-04-06 09:50:00,80.57,80.66,80.47,80.58,344600.0,58.4124,58.4776,58.3399,58.4196,344600.0
2015-04-06 10:00:00,80.59,80.64,80.45,80.53,350100.0,58.4269,58.4631,58.3254,58.3834,350100.0
2015-04-06 10:10:00,80.54,80.63,80.46,80.63,156600.0,58.3906,58.4559,58.3326,58.4559,156600.0
2015-04-06 10:20:00,80.63,80.74,80.6,80.72,249400.0,58.4559,58.5356,58.4341,58.5211,249400.0
2015-04-06 10:30:00,80.71,80.76,80.61,80.62,251900.0,58.5139,58.5501,58.4414,58.4486,251900.0
2015-04-06 10:40:00,80.61,80.67,80.49,80.5,421800.0,58.4414,58.4849,58.3544,58.3616,421800.0
2015-04-06 10:50:00,80.51,80.58,80.43,80.56,340300.0,58.3689,58.4196,58.3109,58.4051,340300.0
2015-04-06 11:00:00,80.57,80.63,80.55,80.59,139600.0,58.4124,58.4559,58.3979,58.4269,139600.0
2015-04-06 11:10:00,80.59,80.61,80.5,80.57,103000.0,58.4269,58.4414,58.3616,58.4124,103000.0
2015-04-06 11:20:00,80.57,80.59,80.49,80.56,55700.0,58.4124,58.4269,58.3544,58.4051,55700.0
2015-04-06 11:30:00,80.57,80.7,80.57,80.69,78800.0,58.4124,58.5066,58.4124,58.4994,78800.0
2015-04-06 11:40:00,80.69,80.82,80.67,80.79,313900.0,58.4994,58.5936,58.4849,58.5719,313900.0
2015-04-06 11:50:00,80.79,80.79,80.53,80.54,165000.0,58.5719,58.5719,58.3834,58.3906,165000.0
2015-04-06 12:00:00,80.53,80.58,80.47,80.47,471900.0,58.3834,58.4196,58.3399,58.3399,471900.0
2015-04-06 12:10:00,80.47,80.59,80.46,80.57,69200.0,58.3399,58.4269,58.3326,58.4124,69200.0
2015-04-06 12:20:00,80.56,80.66,80.54,80.63,102300.0,58.4051,58.4776,58.3906,58.4559,102300.0
2015-04-06 12:30:00,80.63,80.67,80.58,80.59,100200.0,58.4559,58.4849,58.4196,58.4269,100200.0
2015-04-06 12:40:00,80.6,80.65,80.58,80.64,87900.0,58.4341,58.4704,58.4196,58.4631,87900.0
2015-04-06 12:50:00,80.63,80.66,80.59,80.6,47000.0,58.4559,58.4776,58.4269,58.4341,47000.0
2015-04-06 13:00:00,80.61,80.63,80.52,80.56,60800.0,58.4414,58.4559,58.3761,58.4051,60800.0
2015-04-06 13:10:00,80.54,80.57,80.48,80.56,50000.0,58.3906,58.4124,58.3471,58.4051,50000.0
2015-04-06 13:20:00,80.56,80.56,80.48,80.53,74000.0,58.4051,58.4051,58.3471,58.3834,74000.0
2015-04-06 13:30:00,80.54,80.55,80.48,80.49,65200.0,58.3906,58.3979,58.3471,58.3544,65200.0
2015-04-06 13:40:00,80.49,80.55,80.48,80.48,125100.0,58.3544,58.3979,58.3471,58.3471,125100.0
2015-04-06 13:50:00,80.49,80.58,80.47,80.55,70900.0,58.3544,58.4196,58.3399,58.3979,70900.0
2015-04-06 14:00:00,80.57,80.57,80.49,80.55,77500.0,58.4124,58.4124,58.3544,58.3979,77500.0
2015-04-06 14:10:00,80.56,80.62,80.53,80.59,73400.0,58.4051,58.4486,58.3834,58.4269,73400.0
2015-04-06 14:20:00,80.59,80.61,80.54,80.56,62700.0,58.4269,58.4414,58.3906,58.4051,62700.0
2015-04-06 14:30:00,80.56,80.57,80.5,80.52,29900.0,58.4051,58.4124,58.3616,58.3761,29900.0
2015-04-06 14:40:00,80.53,80.55,80.51,80.54,36400.0,58.3834,58.3979,58.3689,58.3906,36400.0
2015-04-06 14:50:00,80.54,80.56,80.51,80.56,61200.0,58.3906,58.4051,58.3689,58.4051,61200.0
2015-04-06 15:00:00,80.56,80.57,80.47,80.48,72100.0,58.4051,58.4124,58.3399,58.3471,72100.0
2015-04-06 15:10:00,80.48,80.51,80.43,80.47,280700.0,58.3471,58.3689,58.3109,58.3399,280700.0
2015-04-06 15:20:00,80.47,80.52,80.42,80.43,129300.0,58.3399,58.3761,58.3036,58.3109,129300.0
2015-04-06 15:30:00,80.43,80.53,80.43,80.49,203800.0,58.3109,58.3834,58.3109,58.3544,203800.0
2015-04-06 15:40:00,80.49,80.53,80.44,80.51,387700.0,58.3544,58.3834,58.3181,58.3689,387700.0
2015-04-06 15:50:00,80.51,80.69,80.5,80.63,1869100.0,58.3689,58.4994,58.3616,58.4559,1869100.0
2015-04-07 09:30:00,80.59,80.89,80.16,80.27,393200.0,58.4269,58.6444,58.1151,58.1949,393200.0
2015-04-07 09:40:00,80.28,80.32,80.18,80.21,326900.0,58.2021,58.2311,58.1296,58.1514,326900.0
2015-04-07 09:50:00,80.21,80.27,80.13,80.24,144700.0,58.1514,58.1949,58.0934,58.1731,144700.0
2015-04-07 10:00:00,80.24,80.27,80.08,80.1,394700.0,58.1731,58.1949,58.0571,58.0716,394700.0
2015-04-07 10:10:00,80.1,80.22,80.06,80.21,422900.0,58.0716,58.1586,58.0426,58.1514,422900.0
2015-04-07 10:20:00,80.21,80.23,80.07,80.12,326600.0,58.1514,58.1659,58.0499,58.0861,326600.0
2015-04-07 10:30:00,80.12,80.23,80.1,80.17,222100.0,58.0861,58.1659,58.0716,58.1224,222100.0
2015-04-07 10:40:00,80.17,80.17,80.04,80.05,156700.0,58.1224,58.1224,58.0281,58.0354,156700.0
2015-04-07 10:50:00,80.05,80.06,79.97,79.98,114200.0,58.0354,58.0426,57.9774,57.9846,114200.0
2015-04-07 11:00:00,79.98,80.0,79.89,79.91,78200.0,57.9846,57.9991,57.9194,57.9339,78200.0
2015-04-07 11:10:00,79.91,79.91,79.77,79.79,329700.0,57.9339,57.9339,57.8324,57.8469,329700.0
2015-04-07 11:20:00,79.79,79.79,79.7,79.72,162800.0,57.8469,57.8469,57.7816,57.7961,162800.0
2015-04-07 11:30:00,79.72,79.75,79.67,79.7,95900.0,57.7961,57.8179,57.7599,57.7816,95900.0
2015-04-07 11:40:00,79.69,79.73,79.67,79.7,147700.0,57.7744,57.8034,57.7599,57.7816,147700.0
2015-04-07 11:50:00,79.71,79.72,79.66,79.69,133200.0,57.7889,57.7961,57.7526,57.7744,133200.0
2015-04-07 12:00:00,79.69,79.76,79.69,79.72,133600.0,57.7744,57.8251,57.7744,57.7961,133600.0
2015-04-07 12:10:00,79.72,79.79,79.71,79.77,225800.0,57.7961,57.8469,57.7889,57.8324,225800.0
2015-04-07 12:20:00,79.77,79.84,79.77,79.82,56100.0,57.8324,57.8831,57.8324,57.8686,56100.0
2015-04-07 12:30:00,79.83,79.89,79.83,79.88,215700.0,57.8759,57.9194,57.8759,57.9121,215700.0
2015-04-07 12:40:00,79.87,79.87,79.8,79.81,107500.0,57.9049,57.9049,57.8541,57.8614,107500.0
2015-04-07 12:50:00,79.81,79.84,79.81,79.84,62700.0,57.8614,57.8831,57.8614,57.8831,62700.0
2015-04-07 13:00:00,79.84,79.88,79.82,79.88,148400.0,57.8831,57.9121,57.8686,57.9121,148400.0
2015-04-07 13:10:00,79.88,79.91,79.85,79.9,149500.0,57.9121,57.9339,57.8904,57.9266,149500.0
2015-04-07 13:20:00,79.9,79.91,79.87,79.87,99700.0,57.9266,57.9339,57.9049,57.9049,99700.0
2015-04-07 13:30:00,79.87,79.88,79.82,79.83,138800.0,57.9049,57.9121,57.8686,57.8759,138800.0
2015-04-07 13:40:00,79.83,79.86,79.74,79.76,92400.0,57.8759,57.8976,57.8106,57.8251,92400.0
2015-04-07 13:50:00,79.77,79.77,79.73,79.77,109500.0,57.8324,57.8324,57.8034,57.8324,109500.0
2015-04-07 14:00:00,79.76,79.77,79.74,79.75,66100.0,57.8251,57.8324,57.8106,57.8179,66100.0
2015-04-07 14:10:00,79.75,79.77,79.71,79.74,194300.0,57.8179,57.8324,57.7889,57.8106,194300.0
2015-04-07 14:20:00,79.74,79.74,79.68,79.74,76500.0,57.8106,57.8106,57.7671,57.8106,76500.0
2015-04-07 14:30:00,79.73,79.74,79.66,79.71,141000.0,57.8034,57.8106,57.7526,57.7889,141000.0
2015-04-07 14:40:00,79.7,79.71,79.64,79.65,90100.0,57.7816,57.7889,57.7381,57.7454,90100.0
2015-04-07 14:50:00,79.65,79.66,79.55,79.55,147700.0,57.7454,57.7526,57.6729,57.6729,147700.0
2015-04-07 15:00:00,79.55,79.55,79.5,79.53,163700.0,57.6729,57.6729,57.6366,57.6584,163700.0
2015-04-07 15:10:00,79.53,79.58,79.52,79.53,146900.0,57.6584,57.6946,57.6511,57.6584,146900.0
2015-04-07 15:20:00,79.53,79.54,79.46,79.51,234800.0,57.6584,57.6656,57.6076,57.6439,234800.0
2015-04-07 15:30:00,79.52,79.54,79.38,79.41,532900.0,57.6511,57.6656,57.5496,57.5714,532900.0
2015-04-07 15:40:00,79.41,79.56,79.37,79.49,493600.0,57.5714,57.6801,57.5424,57.6294,493600.0
2015-04-07 15:50:00,79.5,79.5,79.35,79.35,933600.0,57.6366,57.6366,57.5279,57.5279,933600.0
2015-04-08 09:30:00,79.4,79.58,79.38,79.58,282700.0,57.5641,57.6946,57.5496,57.6946,282700.0
2015-04-08 09:40:00,79.59,79.61,79.48,79.56,178100.0,57.7019,57.7164,57.6221,57.6801,178100.0
2015-04-08 09:50:00,79.56,79.68,79.55,79.66,178800.0,57.6801,57.7671,57.6729,57.7526,178800.0
2015-04-08 10:00:00,79.67,79.69,79.42,79.57,183700.0,57.7599,57.7744,57.5786,57.6874,183700.0
2015-04-08 10:10:00,79.55,79.57,79.48,79.48,245700.0,57.6729,57.6874,57.6221,57.6221,245700.0
2015-04-08 10:20:00,79.48,79.57,79.48,79.48,104800.0,57.6221,57.6874,57.6221,57.6221,104800.0
2015-04-08 10:30:00,79.48,79.57,79.42,79.45,106900.0,57.6221,57.6874,57.5786,57.6004,106900.0
2015-04-08 10:40:00,79.43,79.44,79.22,79.36,253200.0,57.5859,57.5931,57.4336,57.5351,253200.0
2015-04-08 10:50:00,79.37,79.51,79.35,79.5,90100.0,57.5424,57.6439,57.5279,57.6366,90100.0
2015-04-08 11:00:00,79.49,79.53,79.41,79.43,97200.0,57.6294,57.6584,57.5714,57.5859,97200.0
2015-04-08 11:10:00,79.44,79.52,79.41,79.5,49400.0,57.5931,57.6511,57.5714,57.6366,49400.0
2015-04-08 11:20:00,79.5,79.5,79.41,79.47,65000.0,57.6366,57.6366,57.5714,57.6149,65000.0
2015-04-08 11:30:00,79.48,79.51,79.45,79.5,48000.0,57.6221,57.6439,57.6004,57.6366,48000.0
2015-04-08 11:40:00,79.5,79.58,79.49,79.52,41000.0,57.6366,57.6946,57.6294,57.6511,41000.0
2015-04-08 11:50:00,79.52,79.55,79.41,79.44,65900.0,57.6511,57.6729,57.5714,57.5931,65900.0
2015-04-08 12:00:00,79.44,79.52,79.43,79.48,43900.0,57.5931,57.6511,57.5859,57.6221,43900.0
2015-04-08 12:10:00,79.48,79.55,79.47,79.55,21900.0,57.6221,57.6729,57.6149,57.6729,21900.0
2015-04-08 12:20:00,79.55,79.55,79.5,79.51,30800.0,57.6729,57.6729,57.6366,57.6439,30800.0
2015-04-08 12:30:00,79.51,79.51,79.35,79.37,59200.0,57.6439,57.6439,57.5279,57.5424,59200.0
2015-04-08 12:40:00,79.38,79.47,79.37,79.47,24200.0,57.5496,57.6149,57.5424,57.6149,24200.0
2015-04-08 12:50:00,79.47,79.49,79.44,79.47,24600.0,57.6149,57.6294,57.5931,57.6149,24600.0
2015-04-08 13:00:00,79.47,79.49,79.45,79.46,15500.0,57.6149,57.6294,57.6004,57.6076,15500.0
2015-04-08 13:10:00,79.46,79.48,79.39,79.4,28800.0,57.6076,57.6221,57.5569,57.5641,28800.0
2015-04-08 13:20:00,79.41,79.46,79.4,79.44,53700.0,57.5714,57.6076,57.5641,57.5931,53700.0
2015-04-08 13:30:00,79.44,79.48,79.43,79.45,16300.0,57.5931,57.6221,57.5859,57.6004,16300.0
2015-04-08 13:40:00,79.45,79.51,79.43,79.51,20100.0,57.6004,57.6439,57.5859,57.6439,20100.0
2015-04-08 13:50:00,79.51,79.56,79.5,79.55,41000.0,57.6439,57.6801,57.6366,57.6729,41000.0
2015-04-08 14:00:00,79.53,79.53,79.31,79.31,280200.0,57.6584,57.6584,57.4989,57.4989,280200.0
2015-04-08 14:10:00,79.31,79.61,79.3,79.56,209300.0,57.4989,57.7164,57.4916,57.6801,209300.0
2015-04-08 14:20:00,79.57,79.67,79.53,79.55,118900.0,57.6874,57.7599,57.6584,57.6729,118900.0
2015-04-08 14:30:00,79.54,79.54,79.47,79.51,71900.0,57.6656,57.6656,57.6149,57.6439,71900.0
2015-04-08 14:40:00,79.5,79.59,79.45,79.59,62500.0,57.6366,57.7019,57.6004,57.7019,62500.0
2015-04-08 14:50:00,79.58,79.6,79.42,79.49,76500.0,57.6946,57.7091,57.5786,57.6294,76500.0
2015-04-08 15:00:00,79.5,79.56,79.49,79.53,51100.0,57.6366,57.6801,57.6294,57.6584,51100.0
2015-04-08 15:10:00,79.53,79.54,79.46,79.49,181600.0,57.6584,57.6656,57.6076,57.6294,181600.0
2015-04-08 15:20:00,79.49,79.57,79.45,79.54,151100.0,57.6294,57.6874,57.6004,57.6656,151100.0
2015-04-08 15:30:00,79.54,79.54,79.45,79.5,136500.0,57.6656,57.6656,57.6004,57.6366,136500.0
2015-04-08 15:40:00,79.51,79.53,79.41,79.41,278600.0,57.6439,57.6584,57.5714,57.5714,278600.0
2015-04-08 15:50:00,79.41,79.55,79.41,79.54,993700.0,57.5714,57.6729,57.5714,57.6656,993700.0
2015-04-09 09:30:00,79.46,79.46,79.13,79.28,294200.0,57.6076,57.6076,57.3684,57.4771,294200.0
2015-04-09 09:40:00,79.28,79.28,78.73,78.74,374800.0,57.4771,57.4771,57.0784,57.0856,374800.0
2015-04-09 09:50:00,78.73,78.94,78.67,78.74,636300.0,57.0784,57.2306,57.0349,57.0856,636300.0
2015-04-09 10:00:00,78.73,78.83,78.63,78.7,368200.0,57.0784,57.1509,57.0059,57.0566,368200.0
2015-04-09 10:10:00,78.7,78.71,78.53,78.57,376300.0,57.0566,57.0639,56.9334,56.9624,376300.0
2015-04-09 10:20:00,78.56,78.7,78.51,78.67,383200.0,56.9551,57.0566,56.9189,57.0349,383200.0
2015-04-09 10:30:00,78.68,78.7,78.47,78.5,261100.0,57.0421,57.0566,56.8899,56.9116,261100.0
2015-04-09 10:40:00,78.5,78.52,78.32,78.36,337500.0,56.9116,56.9261,56.7811,56.8101,337500.0
2015-04-09 10:50:00,78.36,78.38,78.3,78.38,336500.0,56.8101,56.8246,56.7666,56.8246,336500.0
2015-04-09 11:00:00,78.38,78.38,78.22,78.24,322200.0,56.8246,56.8246,56.7086,56.7231,322200.0
2015-04-09 11:10:00,78.24,78.3,78.21,78.3,342100.0,56.7231,56.7666,56.7014,56.7666,342100.0
2015-04-09 11:20:00,78.3,78.35,78.25,78.34,324000.0,56.7666,56.8029,56.7304,56.7956,324000.0
2015-04-09 11:30:00,78.34,78.51,78.34,78.5,176200.0,56.7956,56.9189,56.7956,56.9116,176200.0
2015-04-09 11:40:00,78.49,78.61,78.46,78.47,174700.0,56.9044,56.9914,56.8826,56.8899,174700.0
2015-04-09 11:50:00,78.46,78.46,78.29,78.31,58800.0,56.8826,56.8826,56.7594,56.7739,58800.0
2015-04-09 12:00:00,78.31,78.45,78.3,78.37,233700.0,56.7739,56.8754,56.7666,56.8174,233700.0
2015-04-09 12:10:00,78.34,78.39,78.29,78.35,147800.0,56.7956,56.8319,56.7594,56.8029,147800.0
2015-04-09 12:20:00,78.35,78.45,78.25,78.43,262500.0,56.8029,56.8754,56.7304,56.8609,262500.0
2015-04-09 12:30:00,78.43,78.44,78.31,78.41,111700.0,56.8609,56.8681,56.7739,56.8464,111700.0
2015-04-09 12:40:00,78.41,78.42,78.37,78.39,120400.0,56.8464,56.8536,56.8174,56.8319,120400.0
2015-04-09 12:50:00,78.39,78.48,78.38,78.42,57900.0,56.8319,56.8971,56.8246,56.8536,57900.0
2015-04-09 13:00:00,78.43,78.45,78.25,78.25,197800.0,56.8609,56.8754,56.7304,56.7304,197800.0
2015-04-09 13:10:00,78.26,78.27,78.17,78.22,177000.0,56.7376,56.7449,56.6724,56.7086,177000.0
2015-04-09 13:20:00,78.22,78.26,78.2,78.21,83300.0,56.7086,56.7376,56.6941,56.7014,83300.0
2015-04-09 13:30:00,78.22,78.23,78.17,78.18,50900.0,56.7086,56.7159,56.6724,56.6796,50900.0
2015-04-09 13:40:00,78.18,78.22,78.13,78.18,91000.0,56.6796,56.7086,56.6434,56.6796,91000.0
2015-04-09 13:50:00,78.18,78.2,78.13,78.17,70300.0,56.6796,56.6941,56.6434,56.6724,70300.0
2015-04-09 14:00:00,78.16,78.17,78.11,78.12,87100.0,56.6651,56.6724,56.6289,56.6361,87100.0
2015-04-09 14:10:00,78.13,78.16,78.05,78.06,97400.0,56.6434,56.6651,56.5854,56.5926,97400.0
2015-04-09 14:20:00,78.06,78.12,78.0,78.11,155700.0,56.5926,56.6361,56.5491,56.6289,155700.0
2015-04-09 14:30:00,78.11,78.13,78.07,78.13,97800.0,56.6289,56.6434,56.5999,56.6434,97800.0
2015-04-09 14:40:00,78.14,78.15,78.04,78.04,100500.0,56.6506,56.6579,56.5781,56.5781,100500.0
2015-04-09 14:50:00,78.03,78.08,78.0,78.05,168900.0,56.5709,56.6071,56.5491,56.5854,168900.0
2015-04-09 15:00:00,78.06,78.09,78.01,78.03,198600.0,56.5926,56.6144,56.5564,56.5709,198600.0
2015-04-09 15:10:00,78.03,78.18,78.02,78.04,217300.0,56.5709,56.6796,56.5636,56.5781,217300.0
2015-04-09 15:20:00,78.05,78.09,78.03,78.07,170200.0,56.5854,56.6144,56.5709,56.5999,170200.0
2015-04-09 15:30:00,78.07,78.07,77.99,78.04,282800.0,56.5999,56.5999,56.5419,56.5781,282800.0
2015-04-09 15:40:00,78.05,78.08,78.01,78.05,474600.0,56.5854,56.6071,56.5564,56.5854,474600.0
2015-04-09 15:50:00,78.06,78.16,78.04,78.15,709600.0,56.5926,56.6651,56.5781,56.6579,709600.0
2015-04-10 09:30:00,78.64,78.93,78.45,78.75,548600.0,57.0131,57.2234,56.8754,57.0929,548600.0
2015-04-10 09:40:00,78.75,78.78,78.47,78.63,184100.0,57.0929,57.1146,56.8899,57.0059,184100.0
2015-04-10 09:50:00,78.64,78.67,78.48,78.52,128600.0,57.0131,57.0349,56.8971,56.9261,128600.0
2015-04-10 10:00:00,78.52,78.66,78.51,78.62,197500.0,56.9261,57.0276,56.9189,56.9986,197500.0
2015-04-10 10:10:00,78.61,78.67,78.55,78.64,138200.0,56.9914,57.0349,56.9479,57.0131,138200.0
2015-04-10 10:20:00,78.65,78.67,78.55,78.59,90200.0,57.0204,57.0349,56.9479,56.9769,90200.0
2015-04-10 10:30:00,78.59,78.69,78.58,78.69,65400.0,56.9769,57.0494,56.9696,57.0494,65400.0
2015-04-10 10:40:00,78.7,78.74,78.65,78.7,198600.0,57.0566,57.0856,57.0204,57.0566,198600.0
2015-04-10 10:50:00,78.7,78.77,78.69,78.7,199700.0,57.0566,57.1074,57.0494,57.0566,199700.0
2015-04-10 11:00:00,78.7,78.78,78.7,78.73,170100.0,57.0566,57.1146,57.0566,57.0784,170100.0
2015-04-10 11:10:00,78.73,78.73,78.61,78.61,52400.0,57.0784,57.0784,56.9914,56.9914,52400.0
2015-04-10 11:20:00,78.62,78.73,78.61,78.73,47200.0,56.9986,57.0784,56.9914,57.0784,47200.0
2015-04-10 11:30:00,78.72,78.75,78.59,78.61,64200.0,57.0711,57.0929,56.9769,56.9914,64200.0
2015-04-10 11:40:00,78.61,78.65,78.59,78.62,91800.0,56.9914,57.0204,56.9769,56.9986,91800.0
2015-04-10 11:50:00,78.61,78.64,78.55,78.55,46300.0,56.9914,57.0131,56.9479,56.9479,46300.0
2015-04-10 12:00:00,78.55,78.6,78.52,78.6,77600.0,56.9479,56.9841,56.9261,56.9841,77600.0
2015-04-10 12:10:00,78.6,78.64,78.59,78.63,53900.0,56.9841,57.0131,56.9769,57.0059,53900.0
2015-04-10 12:20:00,78.64,78.65,78.6,78.61,48900.0,57.0131,57.0204,56.9841,56.9914,48900.0
2015-04-10 12:30:00,78.61,78.64,78.58,78.62,68500.0,56.9914,57.0131,56.9696,56.9986,68500.0
2015-04-10 12:40:00,78.63,78.64,78.6,78.6,86400.0,57.0059,57.0131,56.9841,56.9841,86400.0
2015-04-10 12:50:00,78.61,78.64,78.51,78.53,54200.0,56.9914,57.0131,56.9189,56.9334,54200.0
2015-04-10 13:00:00,78.54,78.59,78.51,78.52,69000.0,56.9406,56.9769,56.9189,56.9261,69000.0
2015-04-10 13:10:00,78.52,78.55,78.48,78.5,35500.0,56.9261,56.9479,56.8971,56.9116,35500.0
2015-04-10 13:20:00,78.5,78.51,78.42,78.42,69300.0,56.9116,56.9189,56.8536,56.8536,69300.0
2015-04-10 13:30:00,78.43,78.46,78.41,78.45,76900.0,56.8609,56.8826,56.8464,56.8754,76900.0
2015-04-10 13:40:00,78.45,78.47,78.4,78.43,97000.0,56.8754,56.8899,56.8391,56.8609,97000.0
2015-04-10 13:50:00,78.43,78.45,78.3,78.33,65100.0,56.8609,56.8754,56.7666,56.7884,65100.0
2015-04-10 14:00:00,78.32,78.42,78.32,78.39,39500.0,56.7811,56.8536,56.7811,56.8319,39500.0
2015-04-10 14:10:00,78.4,78.41,78.33,78.34,80000.0,56.8391,56.8464,56.7884,56.7956,80000.0
2015-04-10 14:20:00,78.34,78.35,78.25,78.27,75500.0,56.7956,56.8029,56.7304,56.7449,75500.0
2015-04-10 14:30:00,78.28,78.28,78.16,78.18,72200.0,56.7521,56.7521,56.6651,56.6796,72200.0
2015-04-10 14:40:00,78.18,78.24,78.14,78.14,52100.0,56.6796,56.7231,56.6506,56.6506,52100.0
2015-04-10 14:50:00,78.14,78.2,78.04,78.06,160200.0,56.6506,56.6941,56.5781,56.5926,160200.0
2015-04-10 15:00:00,78.06,78.1,78.02,78.04,104000.0,56.5926,56.6216,56.5636,56.5781,104000.0
2015-04-10 15:10:00,78.05,78.07,77.9,77.9,244500.0,56.5854,56.5999,56.4767,56.4767,244500.0
2015-04-10 15:20:00,77.9,77.92,77.86,77.89,380700.0,56.4767,56.4911,56.4477,56.4694,380700.0
2015-04-10 15:30:00,77.89,78.02,77.88,78.01,246600.0,56.4694,56.5636,56.4622,56.5564,246600.0
2015-04-10 15:40:00,78.01,78.05,77.93,77.96,384000.0,56.5564,56.5854,56.4984,56.5201,384000.0
2015-04-10 15:50:00,77.97,78.11,77.95,78.1,1718600.0,56.5274,56.6289,56.5129,56.6216,1718600.0
2015-04-13 09:30:00,78.22,78.22,78.03,78.16,190800.0,56.7086,56.7086,56.5709,56.6651,190800.0
2015-04-13 09:40:00,78.18,78.24,78.1,78.2,209100.0,56.6796,56.7231,56.6216,56.6941,209100.0
2015-04-13 09:50:00,78.21,78.21,78.16,78.17,42000.0,56.7014,56.7014,56.6651,56.6724,42000.0
2015-04-13 10:00:00,78.17,78.23,78.16,78.21,86700.0,56.6724,56.7159,56.6651,56.7014,86700.0
2015-04-13 10:10:00,78.2,78.27,78.18,78.23,98700.0,56.6941,56.7449,56.6796,56.7159,98700.0
2015-04-13 10:20:00,78.23,78.4,78.23,78.34,109100.0,56.7159,56.8391,56.7159,56.7956,109100.0
2015-04-13 10:30:00,78.33,78.35,78.22,78.23,133200.0,56.7884,56.8029,56.7086,56.7159,133200.0
2015-04-13 10:40:00,78.23,78.24,78.2,78.21,54800.0,56.7159,56.7231,56.6941,56.7014,54800.0
2015-04-13 10:50:00,78.22,78.26,78.21,78.23,40500.0,56.7086,56.7376,56.7014,56.7159,40500.0
2015-04-13 11:00:00,78.23,78.32,78.23,78.3,21200.0,56.7159,56.7811,56.7159,56.7666,21200.0
2015-04-13 11:10:00,78.31,78.35,78.28,78.31,170300.0,56.7739,56.8029,56.7521,56.7739,170300.0
2015-04-13 11:20:00,78.31,78.31,78.26,78.26,39500.0,56.7739,56.7739,56.7376,56.7376,39500.0
2015-04-13 11:30:00,78.27,78.3,78.26,78.29,44500.0,56.7449,56.7666,56.7376,56.7594,44500.0
2015-04-13 11:40:00,78.29,78.3,78.26,78.28,21600.0,56.7594,56.7666,56.7376,56.7521,21600.0
2015-04-13 11:50:00,78.28,78.3,78.24,78.28,133100.0,56.7521,56.7666,56.7231,56.7521,133100.0
2015-04-13 12:00:00,78.28,78.29,78.23,78.24,21700.0,56.7521,56.7594,56.7159,56.7231,21700.0
2015-04-13 12:10:00,78.23,78.26,78.18,78.25,56000.0,56.7159,56.7376,56.6796,56.7304,56000.0
2015-04-13 12:20:00,78.25,78.28,78.18,78.27,44700.0,56.7304,56.7521,56.6796,56.7449,44700.0
2015-04-13 12:30:00,78.27,78.28,78.23,78.27,72800.0,56.7449,56.7521,56.7159,56.7449,72800.0
2015-04-13 12:40:00,78.27,78.27,78.17,78.18,36800.0,56.7449,56.7449,56.6724,56.6796,36800.0
2015-04-13 12:50:00,78.17,78.18,78.15,78.18,21800.0,56.6724,56.6796,56.6579,56.6796,21800.0
2015-04-13 13:00:00,78.19,78.2,78.15,78.16,25100.0,56.6869,56.6941,56.6579,56.6651,25100.0
2015-04-13 13:10:00,78.17,78.23,78.15,78.22,38900.0,56.6724,56.7159,56.6579,56.7086,38900.0
2015-04-13 13:20:00,78.22,78.22,78.14,78.15,53600.0,56.7086,56.7086,56.6506,56.6579,53600.0
2015-04-13 13:30:00,78.15,78.17,78.13,78.15,28800.0,56.6579,56.6724,56.6434,56.6579,28800.0
2015-04-13 13:40:00,78.15,78.17,78.12,78.16,37300.0,56.6579,56.6724,56.6361,56.6651,37300.0
2015-04-13 13:50:00,78.14,78.21,78.13,78.21,26500.0,56.6506,56.7014,56.6434,56.7014,26500.0
2015-04-13 14:00:00,78.21,78.24,78.19,78.22,50900.0,56.7014,56.7231,56.6869,56.7086,50900.0
2015-04-13 14:10:00,78.22,78.24,78.16,78.2,26400.0,56.7086,56.7231,56.6651,56.6941,26400.0
2015-04-13 14:20:00,78.19,78.21,78.18,78.2,27300.0,56.6869,56.7014,56.6796,56.6941,27300.0
2015-04-13 14:30:00,78.2,78.23,78.15,78.23,68600.0,56.6941,56.7159,56.6579,56.7159,68600.0
2015-04-13 14:40:00,78.22,78.23,78.12,78.12,51100.0,56.7086,56.7159,56.6361,56.6361,51100.0
2015-04-13 14:50:00,78.13,78.13,78.06,78.07,67200.0,56.6434,56.6434,56.5926,56.5999,67200.0
2015-04-13 15:00:00,78.07,78.08,78.01,78.07,157400.0,56.5999,56.6071,56.5564,56.5999,157400.0
2015-04-13 15:10:00,78.06,78.07,78.0,78.03,99200.0,56.5926,56.5999,56.5491,56.5709,99200.0
2015-04-13 15:20:00,78.03,78.03,77.96,78.01,132300.0,56.5709,56.5709,56.5201,56.5564,132300.0
2015-04-13 15:30:00,78.0,78.04,77.99,78.04,96300.0,56.5491,56.5781,56.5419,56.5781,96300.0
2015-04-13 15:40:00,78.04,78.1,77.97,77.98,394200.0,56.5781,56.6216,56.5274,56.5346,394200.0
2015-04-13 15:50:00,77.98,77.99,77.84,77.86,1207700.0,56.5346,56.5419,56.4332,56.4477,1207700.0
2015-04-14 09:30:00,78.17,78.43,78.02,78.29,579100.0,56.6724,56.8609,56.5636,56.7594,579100.0
2015-04-14 09:40:00,78.28,78.3,78.12,78.16,210800.0,56.7521,56.7666,56.6361,56.6651,210800.0
2015-04-14 09:50:00,78.16,78.23,78.1,78.18,190700.0,56.6651,56.7159,56.6216,56.6796,190700.0
2015-04-14 10:00:00,78.17,78.19,77.98,78.03,143100.0,56.6724,56.6869,56.5346,56.5709,143100.0
2015-04-14 10:10:00,78.04,78.12,78.01,78.06,91200.0,56.5781,56.6361,56.5564,56.5926,91200.0
2015-04-14 10:20:00,78.05,78.09,78.02,78.04,84000.0,56.5854,56.6144,56.5636,56.5781,84000.0
2015-04-14 10:30:00,78.05,78.05,77.87,77.97,79100.0,56.5854,56.5854,56.4549,56.5274,79100.0
2015-04-14 10:40:00,77.96,78.06,77.91,78.03,65100.0,56.5201,56.5926,56.4839,56.5709,65100.0
2015-04-14 10:50:00,78.03,78.08,78.02,78.06,41400.0,56.5709,56.6071,56.5636,56.5926,41400.0
2015-04-14 11:00:00,78.06,78.07,78.01,78.06,47900.0,56.5926,56.5999,56.5564,56.5926,47900.0
2015-04-14 11:10:00,78.06,78.28,78.06,78.23,149300.0,56.5926,56.7521,56.5926,56.7159,149300.0
2015-04-14 11:20:00,78.23,78.25,78.21,78.25,32000.0,56.7159,56.7304,56.7014,56.7304,32000.0
2015-04-14 11:30:00,78.24,78.29,78.22,78.26,38500.0,56.7231,56.7594,56.7086,56.7376,38500.0
2015-04-14 11:40:00,78.27,78.33,78.26,78.26,61400.0,56.7449,56.7884,56.7376,56.7376,61400.0
2015-04-14 11:50:00,78.27,78.31,78.26,78.29,70700.0,56.7449,56.7739,56.7376,56.7594,70700.0
2015-04-14 12:00:00,78.3,78.32,78.27,78.31,88500.0,56.7666,56.7811,56.7449,56.7739,88500.0
2015-04-14 12:10:00,78.31,78.31,78.21,78.22,82900.0,56.7739,56.7739,56.7014,56.7086,82900.0
2015-04-14 12:20:00,78.22,78.3,78.19,78.29,91500.0,56.7086,56.7666,56.6869,56.7594,91500.0
2015-04-14 12:30:00,78.29,78.43,78.29,78.34,124600.0,56.7594,56.8609,56.7594,56.7956,124600.0
2015-04-14 12:40:00,78.34,78.38,78.29,78.29,98800.0,56.7956,56.8246,56.7594,56.7594,98800.0
2015-04-14 12:50:00,78.29,78.35,78.26,78.27,48900.0,56.7594,56.8029,56.7376,56.7449,48900.0
2015-04-14 13:00:00,78.28,78.32,78.25,78.29,82500.0,56.7521,56.7811,56.7304,56.7594,82500.0
2015-04-14 13:10:00,78.28,78.31,78.21,78.26,66200.0,56.7521,56.7739,56.7014,56.7376,66200.0
2015-04-14 13:20:00,78.25,78.26,78.19,78.23,22300.0,56.7304,56.7376,56.6869,56.7159,22300.0
2015-04-14 13:30:00,78.22,78.24,78.11,78.11,51700.0,56.7086,56.7231,56.6289,56.6289,51700.0
2015-04-14 13:40:00,78.11,78.15,78.11,78.13,45200.0,56.6289,56.6579,56.6289,56.6434,45200.0
2015-04-14 13:50:00,78.12,78.15,78.1,78.13,26000.0,56.6361,56.6579,56.6216,56.6434,26000.0
2015-04-14 14:00:00,78.12,78.13,78.05,78.1,176500.0,56.6361,56.6434,56.5854,56.6216,176500.0
2015-04-14 14:10:00,78.1,78.13,78.08,78.13,56200.0,56.6216,56.6434,56.6071,56.6434,56200.0
2015-04-14 14:20:00,78.12,78.14,78.09,78.12,59600.0,56.6361,56.6506,56.6144,56.6361,59600.0
2015-04-14 14:30:00,78.11,78.12,78.0,78.01,98600.0,56.6289,56.6361,56.5491,56.5564,98600.0
2015-04-14 14:40:00,78.0,78.07,77.99,78.06,97500.0,56.5491,56.5999,56.5419,56.5926,97500.0
2015-04-14 14:50:00,78.06,78.08,78.02,78.06,69800.0,56.5926,56.6071,56.5636,56.5926,69800.0
2015-04-14 15:00:00,78.05,78.13,78.05,78.1,69400.0,56.5854,56.6434,56.5854,56.6216,69400.0
2015-04-14 15:10:00,78.1,78.19,78.1,78.12,68600.0,56.6216,56.6869,56.6216,56.6361,68600.0
2015-04-14 15:20:00,78.12,78.13,78.09,78.1,163100.0,56.6361,56.6434,56.6144,56.6216,163100.0
2015-04-14 15:30:00,78.11,78.14,78.09,78.11,75600.0,56.6289,56.6506,56.6144,56.6289,75600.0
2015-04-14 15:40:00,78.11,78.11,78.06,78.09,132400.0,56.6289,56.6289,56.5926,56.6144,132400.0
2015-04-14 15:50:00,78.09,78.09,78.0,78.05,563000.0,56.6144,56.6144,56.5491,56.5854,563000.0
2015-04-15 09:30:00,78.33,78.33,78.06,78.14,296000.0,56.7884,56.7884,56.5926,56.6506,296000.0
2015-04-15 09:40:00,78.14,78.16,78.0,78.15,187900.0,56.6506,56.6651,56.5491,56.6579,187900.0
2015-04-15 09:50:00,78.15,78.24,78.08,78.09,177100.0,56.6579,56.7231,56.6071,56.6144,177100.0
2015-04-15 10:00:00,78.09,78.14,77.97,78.03,147100.0,56.6144,56.6506,56.5274,56.5709,147100.0
2015-04-15 10:10:00,78.02,78.15,77.98,78.13,168500.0,56.5636,56.6579,56.5346,56.6434,168500.0
2015-04-15 10:20:00,78.13,78.22,78.1,78.18,87100.0,56.6434,56.7086,56.6216,56.6796,87100.0
2015-04-15 10:30:00,78.18,78.22,78.14,78.19,83900.0,56.6796,56.7086,56.6506,56.6869,83900.0
2015-04-15 10:40:00,78.18,78.25,78.16,78.21,68300.0,56.6796,56.7304,56.6651,56.7014,68300.0
2015-04-15 10:50:00,78.22,78.29,78.2,78.24,104700.0,56.7086,56.7594,56.6941,56.7231,104700.0
2015-04-15 11:00:00,78.25,78.28,78.23,78.27,106800.0,56.7304,56.7521,56.7159,56.7449,106800.0
2015-04-15 11:10:00,78.26,78.28,78.17,78.17,118900.0,56.7376,56.7521,56.6724,56.6724,118900.0
2015-04-15 11:20:00,78.16,78.17,78.09,78.12,63800.0,56.6651,56.6724,56.6144,56.6361,63800.0
2015-04-15 11:30:00,78.12,78.13,78.0,78.02,184100.0,56.6361,56.6434,56.5491,56.5636,184100.0
2015-04-15 11:40:00,78.02,78.05,77.98,77.99,186300.0,56.5636,56.5854,56.5346,56.5419,186300.0
2015-04-15 11:50:00,78.0,78.12,78.0,78.1,189100.0,56.5491,56.6361,56.5491,56.6216,189100.0
2015-04-15 12:00:00,78.1,78.13,77.99,78.03,91300.0,56.6216,56.6434,56.5419,56.5709,91300.0
2015-04-15 12:10:00,78.02,78.04,77.98,77.99,74200.0,56.5636,56.5781,56.5346,56.5419,74200.0
2015-04-15 12:20:00,77.99,78.01,77.92,77.93,193300.0,56.5419,56.5564,56.4911,56.4984,193300.0
2015-04-15 12:30:00,77.92,77.95,77.84,77.9,95000.0,56.4911,56.5129,56.4332,56.4767,95000.0
2015-04-15 12:40:00,77.9,77.92,77.83,77.87,44600.0,56.4767,56.4911,56.4259,56.4549,44600.0
2015-04-15 12:50:00,77.86,77.87,77.74,77.79,222900.0,56.4477,56.4549,56.3607,56.3969,222900.0
2015-04-15 13:00:00,77.79,77.8,77.7,77.75,62800.0,56.3969,56.4042,56.3317,56.3679,62800.0
2015-04-15 13:10:00,77.75,77.81,77.73,77.79,92600.0,56.3679,56.4114,56.3534,56.3969,92600.0
2015-04-15 13:20:00,77.79,77.93,77.77,77.91,70600.0,56.3969,56.4984,56.3824,56.4839,70600.0
2015-04-15 13:30:00,77.91,78.06,77.84,77.92,318400.0,56.4839,56.5926,56.4332,56.4911,318400.0
2015-04-15 13:40:00,77.91,77.97,77.9,77.9,99500.0,56.4839,56.5274,56.4767,56.4767,99500.0
2015-04-15 13:50:00,77.9,77.98,77.9,77.95,163200.0,56.4767,56.5346,56.4767,56.5129,163200.0
2015-04-15 14:00:00,77.95,77.99,77.94,77.95,85300.0,56.5129,56.5419,56.5056,56.5129,85300.0
2015-04-15 14:10:00,77.95,77.97,77.85,77.86,85900.0,56.5129,56.5274,56.4404,56.4477,85900.0
2015-04-15 14:20:00,77.87,77.9,77.82,77.86,87600.0,56.4549,56.4767,56.4187,56.4477,87600.0
2015-04-15 14:30:00,77.86,77.89,77.77,77.79,101000.0,56.4477,56.4694,56.3824,56.3969,101000.0
2015-04-15 14:40:00,77.79,77.8,77.77,77.8,143800.0,56.3969,56.4042,56.3824,56.4042,143800.0
2015-04-15 14:50:00,77.8,77.82,77.74,77.77,207600.0,56.4042,56.4187,56.3607,56.3824,207600.0
2015-04-15 15:00:00,77.77,77.81,77.73,77.74,129100.0,56.3824,56.4114,56.3534,56.3607,129100.0
2015-04-15 15:10:00,77.75,77.79,77.7,77.75,214700.0,56.3679,56.3969,56.3317,56.3679,214700.0
2015-04-15 15:20:00,77.75,77.79,77.71,77.79,132600.0,56.3679,56.3969,56.3389,56.3969,132600.0
2015-04-15 15:30:00,77.78,77.8,77.74,77.75,220400.0,56.3897,56.4042,56.3607,56.3679,220400.0
2015-04-15 15:40:00,77.75,77.77,77.68,77.7,258100.0,56.3679,56.3824,56.3172,56.3317,258100.0
2015-04-15 15:50:00,77.7,77.74,77.57,77.6,1457100.0,56.3317,56.3607,56.2374,56.2592,1457100.0
2015-04-16 09:30:00,77.37,77.47,77.17,77.26,275400.0,56.0924,56.1649,55.9474,56.0127,275400.0
2015-04-16 09:40:00,77.25,77.32,77.19,77.24,207800.0,56.0054,56.0562,55.9619,55.9982,207800.0
2015-04-16 09:50:00,77.24,77.4,77.15,77.4,203800.0,55.9982,56.1142,55.9329,56.1142,203800.0
2015-04-16 10:00:00,77.4,77.67,77.39,77.6,236500.0,56.1142,56.3099,56.1069,56.2592,236500.0
2015-04-16 10:10:00,77.6,77.78,77.58,77.7,251400.0,56.2592,56.3897,56.2447,56.3317,251400.0
2015-04-16 10:20:00,77.7,77.7,77.55,77.59,135200.0,56.3317,56.3317,56.2229,56.2519,135200.0
2015-04-16 10:30:00,77.59,77.82,77.56,77.82,122800.0,56.2519,56.4187,56.2302,56.4187,122800.0
2015-04-16 10:40:00,77.82,77.95,77.77,77.92,127500.0,56.4187,56.5129,56.3824,56.4911,127500.0
2015-04-16 10:50:00,77.92,77.95,77.86,77.93,131100.0,56.4911,56.5129,56.4477,56.4984,131100.0
2015-04-16 11:00:00,77.93,77.93,77.79,77.84,133400.0,56.4984,56.4984,56.3969,56.4332,133400.0
2015-04-16 11:10:00,77.86,78.1,77.86,78.06,172100.0,56.4477,56.6216,56.4477,56.5926,172100.0
2015-04-16 11:20:00,78.06,78.14,78.01,78.03,117300.0,56.5926,56.6506,56.5564,56.5709,117300.0
2015-04-16 11:30:00,78.03,78.08,77.96,78.04,81000.0,56.5709,56.6071,56.5201,56.5781,81000.0
2015-04-16 11:40:00,78.03,78.03,77.85,77.92,155700.0,56.5709,56.5709,56.4404,56.4911,155700.0
2015-04-16 11:50:00,77.92,77.92,77.83,77.88,130300.0,56.4911,56.4911,56.4259,56.4622,130300.0
2015-04-16 12:00:00,77.89,77.93,77.88,77.89,52100.0,56.4694,56.4984,56.4622,56.4694,52100.0
2015-04-16 12:10:00,77.89,77.89,77.8,77.82,202500.0,56.4694,56.4694,56.4042,56.4187,202500.0
2015-04-16 12:20:00,77.81,77.85,77.8,77.84,52900.0,56.4114,56.4404,56.4042,56.4332,52900.0
2015-04-16 12:30:00,77.85,77.91,77.79,77.82,35200.0,56.4404,56.4839,56.3969,56.4187,35200.0
2015-04-16 12:40:00,77.8,77.85,77.78,77.82,41400.0,56.4042,56.4404,56.3897,56.4187,41400.0
2015-04-16 12:50:00,77.83,77.96,77.78,77.94,91100.0,56.4259,56.5201,56.3897,56.5056,91100.0
2015-04-16 13:00:00,77.94,77.97,77.86,77.86,115300.0,56.5056,56.5274,56.4477,56.4477,115300.0
2015-04-16 13:10:00,77.87,77.91,77.84,77.9,29300.0,56.4549,56.4839,56.4332,56.4767,29300.0
2015-04-16 13:20:00,77.9,77.9,77.84,77.87,104400.0,56.4767,56.4767,56.4332,56.4549,104400.0
2015-04-16 13:30:00,77.88,77.92,77.83,77.92,80600.0,56.4622,56.4911,56.4259,56.4911,80600.0
2015-04-16 13:40:00,77.92,78.07,77.91,78.06,108000.0,56.4911,56.5999,56.4839,56.5926,108000.0
2015-04-16 13:50:00,78.07,78.08,78.01,78.04,38000.0,56.5999,56.6071,56.5564,56.5781,38000.0
2015-04-16 14:00:00,78.04,78.08,78.02,78.05,66200.0,56.5781,56.6071,56.5636,56.5854,66200.0
2015-04-16 14:10:00,78.06,78.1,78.02,78.1,125200.0,56.5926,56.6216,56.5636,56.6216,125200.0
2015-04-16 14:20:00,78.09,78.13,78.07,78.09,135800.0,56.6144,56.6434,56.5999,56.6144,135800.0
2015-04-16 14:30:00,78.09,78.12,78.03,78.06,95600.0,56.6144,56.6361,56.5709,56.5926,95600.0
2015-04-16 14:40:00,78.07,78.08,77.98,78.0,129900.0,56.5999,56.6071,56.5346,56.5491,129900.0
2015-04-16 14:50:00,78.0,78.04,77.93,77.93,170900.0,56.5491,56.5781,56.4984,56.4984,170900.0
2015-04-16 15:00:00,77.94,77.99,77.93,77.98,103400.0,56.5056,56.5419,56.4984,56.5346,103400.0
2015-04-16 15:10:00,77.98,78.0,77.91,77.96,287700.0,56.5346,56.5491,56.4839,56.5201,287700.0
2015-04-16 15:20:00,77.96,77.98,77.86,77.9,196500.0,56.5201,56.5346,56.4477,56.4767,196500.0
2015-04-16 15:30:00,77.9,77.93,77.85,77.9,254800.0,56.4767,56.4984,56.4404,56.4767,254800.0
2015-04-16 15:40:00,77.9,77.94,77.84,77.87,434900.0,56.4767,56.5056,56.4332,56.4549,434900.0
2015-04-16 15:50:00,77.87,77.97,77.86,77.91,785600.0,56.4549,56.5274,56.4477,56.4839,785600.0
2015-04-17 09:30:00,77.5,77.98,77.5,77.68,212800.0,56.1867,56.5346,56.1867,56.3172,212800.0
2015-04-17 09:40:00,77.68,77.68,77.41,77.61,411600.0,56.3172,56.3172,56.1214,56.2664,411600.0
2015-04-17 09:50:00,77.6,77.67,77.53,77.62,221100.0,56.2592,56.3099,56.2084,56.2737,221100.0
2015-04-17 10:00:00,77.61,77.62,77.47,77.5,200600.0,56.2664,56.2737,56.1649,56.1867,200600.0
2015-04-17 10:10:00,77.51,77.56,77.35,77.36,107100.0,56.1939,56.2302,56.0779,56.0852,107100.0
2015-04-17 10:20:00,77.36,77.4,77.31,77.35,255500.0,56.0852,56.1142,56.0489,56.0779,255500.0
2015-04-17 10:30:00,77.34,77.41,77.29,77.31,204100.0,56.0707,56.1214,56.0344,56.0489,204100.0
2015-04-17 10:40:00,77.3,77.34,77.24,77.27,251400.0,56.0417,56.0707,55.9982,56.0199,251400.0
2015-04-17 10:50:00,77.28,77.28,77.15,77.2,204000.0,56.0272,56.0272,55.9329,55.9692,204000.0
2015-04-17 11:00:00,77.2,77.21,77.03,77.13,159300.0,55.9692,55.9764,55.8459,55.9184,159300.0
2015-04-17 11:10:00,77.12,77.27,77.11,77.23,260000.0,55.9112,56.0199,55.9039,55.9909,260000.0
2015-04-17 11:20:00,77.23,77.34,77.23,77.33,151300.0,55.9909,56.0707,55.9909,56.0634,151300.0
2015-04-17 11:30:00,77.33,77.38,77.21,77.28,89500.0,56.0634,56.0997,55.9764,56.0272,89500.0
2015-04-17 11:40:00,77.28,77.53,77.28,77.52,175600.0,56.0272,56.2084,56.0272,56.2012,175600.0
2015-04-17 11:50:00,77.52,77.53,77.39,77.42,91700.0,56.2012,56.2084,56.1069,56.1287,91700.0
2015-04-17 12:00:00,77.41,77.51,77.41,77.5,174200.0,56.1214,56.1939,56.1214,56.1867,174200.0
2015-04-17 12:10:00,77.51,77.65,77.51,77.62,150500.0,56.1939,56.2954,56.1939,56.2737,150500.0
2015-04-17 12:20:00,77.63,77.7,77.6,77.65,269200.0,56.2809,56.3317,56.2592,56.2954,269200.0
2015-04-17 12:30:00,77.63,77.66,77.57,77.64,32000.0,56.2809,56.3027,56.2374,56.2882,32000.0
2015-04-17 12:40:00,77.63,77.64,77.51,77.52,85700.0,56.2809,56.2882,56.1939,56.2012,85700.0
2015-04-17 12:50:00,77.52,77.61,77.49,77.54,276300.0,56.2012,56.2664,56.1794,56.2157,276300.0
2015-04-17 13:00:00,77.53,77.61,77.52,77.59,37300.0,56.2084,56.2664,56.2012,56.2519,37300.0
2015-04-17 13:10:00,77.6,77.6,77.53,77.59,71000.0,56.2592,56.2592,56.2084,56.2519,71000.0
2015-04-17 13:20:00,77.61,77.68,77.58,77.61,152600.0,56.2664,56.3172,56.2447,56.2664,152600.0
2015-04-17 13:30:00,77.59,77.59,77.52,77.57,56700.0,56.2519,56.2519,56.2012,56.2374,56700.0
2015-04-17 13:40:00,77.56,77.59,77.48,77.54,77900.0,56.2302,56.2519,56.1722,56.2157,77900.0
2015-04-17 13:50:00,77.55,77.56,77.4,77.45,167900.0,56.2229,56.2302,56.1142,56.1504,167900.0
2015-04-17 14:00:00,77.46,77.51,77.36,77.37,67400.0,56.1577,56.1939,56.0852,56.0924,67400.0
2015-04-17 14:10:00,77.36,77.39,77.29,77.33,105500.0,56.0852,56.1069,56.0344,56.0634,105500.0
2015-04-17 14:20:00,77.32,77.39,77.3,77.38,80600.0,56.0562,56.1069,56.0417,56.0997,80600.0
2015-04-17 14:30:00,77.38,77.41,77.31,77.32,121900.0,56.0997,56.1214,56.0489,56.0562,121900.0
2015-04-17 14:40:00,77.32,77.39,77.31,77.34,90000.0,56.0562,56.1069,56.0489,56.0707,90000.0
2015-04-17 14:50:00,77.34,77.41,77.3,77.4,90000.0,56.0707,56.1214,56.0417,56.1142,90000.0
2015-04-17 15:00:00,77.39,77.42,77.37,77.41,63200.0,56.1069,56.1287,56.0924,56.1214,63200.0
2015-04-17 15:10:00,77.41,77.46,77.39,77.44,67700.0,56.1214,56.1577,56.1069,56.1432,67700.0
2015-04-17 15:20:00,77.45,77.47,77.38,77.47,88700.0,56.1504,56.1649,56.0997,56.1649,88700.0
2015-04-17 15:30:00,77.47,77.69,77.47,77.66,309600.0,56.1649,56.3244,56.1649,56.3027,309600.0
2015-04-17 15:40:00,77.66,77.66,77.51,77.52,488200.0,56.3027,56.3027,56.1939,56.2012,488200.0
2015-04-17 15:50:00,77.51,77.55,77.43,77.5,1531600.0,56.1939,56.2229,56.1359,56.1867,1531600.0
2015-04-20 09:30:00,77.79,77.89,77.39,77.5,744500.0,56.3969,56.4694,56.1069,56.1867,744500.0
2015-04-20 09:40:00,77.5,77.54,77.37,77.54,485700.0,56.1867,56.2157,56.0924,56.2157,485700.0
2015-04-20 09:50:00,77.55,77.77,77.54,77.62,257600.0,56.2229,56.3824,56.2157,56.2737,257600.0
2015-04-20 10:00:00,77.63,77.63,77.52,77.54,326300.0,56.2809,56.2809,56.2012,56.2157,326300.0
2015-04-20 10:10:00,77.54,77.54,77.45,77.49,222800.0,56.2157,56.2157,56.1504,56.1794,222800.0
2015-04-20 10:20:00,77.5,77.62,77.45,77.61,221200.0,56.1867,56.2737,56.1504,56.2664,221200.0
2015-04-20 10:30:00,77.62,77.62,77.48,77.53,121100.0,56.2737,56.2737,56.1722,56.2084,121100.0
2015-04-20 10:40:00,77.52,77.53,77.43,77.45,107800.0,56.2012,56.2084,56.1359,56.1504,107800.0
2015-04-20 10:50:00,77.45,77.53,77.44,77.49,124600.0,56.1504,56.2084,56.1432,56.1794,124600.0
2015-04-20 11:00:00,77.5,77.7,77.5,77.7,61600.0,56.1867,56.3317,56.1867,56.3317,61600.0
2015-04-20 11:10:00,77.7,77.71,77.54,77.54,78600.0,56.3317,56.3389,56.2157,56.2157,78600.0
2015-04-20 11:20:00,77.54,77.68,77.54,77.68,70400.0,56.2157,56.3172,56.2157,56.3172,70400.0
2015-04-20 11:30:00,77.68,77.76,77.68,77.72,262100.0,56.3172,56.3752,56.3172,56.3462,262100.0
2015-04-20 11:40:00,77.73,77.85,77.72,77.85,235500.0,56.3534,56.4404,56.3462,56.4404,235500.0
2015-04-20 11:50:00,77.86,77.94,77.85,77.86,88000.0,56.4477,56.5056,56.4404,56.4477,88000.0
2015-04-20 12:00:00,77.87,78.0,77.78,77.78,174000.0,56.4549,56.5491,56.3897,56.3897,174000.0
2015-04-20 12:10:00,77.77,77.9,77.77,77.84,108500.0,56.3824,56.4767,56.3824,56.4332,108500.0
2015-04-20 12:20:00,77.84,77.85,77.78,77.78,62500.0,56.4332,56.4404,56.3897,56.3897,62500.0
2015-04-20 12:30:00,77.78,77.78,77.68,77.69,59400.0,56.3897,56.3897,56.3172,56.3244,59400.0
2015-04-20 12:40:00,77.69,77.69,77.63,77.63,54000.0,56.3244,56.3244,56.2809,56.2809,54000.0
2015-04-20 12:50:00,77.63,77.72,77.62,77.68,312600.0,56.2809,56.3462,56.2737,56.3172,312600.0
2015-04-20 13:00:00,77.69,77.7,77.6,77.65,111700.0,56.3244,56.3317,56.2592,56.2954,111700.0
2015-04-20 13:10:00,77.64,77.65,77.56,77.62,115300.0,56.2882,56.2954,56.2302,56.2737,115300.0
2015-04-20 13:20:00,77.61,77.64,77.55,77.57,77600.0,56.2664,56.2882,56.2229,56.2374,77600.0
2015-04-20 13:30:00,77.57,77.68,77.54,77.63,83000.0,56.2374,56.3172,56.2157,56.2809,83000.0
2015-04-20 13:40:00,77.62,77.62,77.55,77.57,73000.0,56.2737,56.2737,56.2229,56.2374,73000.0
2015-04-20 13:50:00,77.58,77.59,77.54,77.57,63100.0,56.2447,56.2519,56.2157,56.2374,63100.0
2015-04-20 14:00:00,77.56,77.62,77.56,77.59,71600.0,56.2302,56.2737,56.2302,56.2519,71600.0
2015-04-20 14:10:00,77.59,77.61,77.52,77.52,139100.0,56.2519,56.2664,56.2012,56.2012,139100.0
2015-04-20 14:20:00,77.53,77.57,77.5,77.52,112600.0,56.2084,56.2374,56.1867,56.2012,112600.0
2015-04-20 14:30:00,77.52,77.59,77.49,77.58,138500.0,56.2012,56.2519,56.1794,56.2447,138500.0
2015-04-20 14:40:00,77.58,77.61,77.56,77.57,74700.0,56.2447,56.2664,56.2302,56.2374,74700.0
2015-04-20 14:50:00,77.57,77.59,77.54,77.57,109000.0,56.2374,56.2519,56.2157,56.2374,109000.0
2015-04-20 15:00:00,77.57,77.61,77.53,77.59,109400.0,56.2374,56.2664,56.2084,56.2519,109400.0
2015-04-20 15:10:00,77.6,77.61,77.57,77.59,101100.0,56.2592,56.2664,56.2374,56.2519,101100.0
2015-04-20 15:20:00,77.6,77.62,77.56,77.56,142600.0,56.2592,56.2737,56.2302,56.2302,142600.0
2015-04-20 15:30:00,77.55,77.61,77.55,77.55,148100.0,56.2229,56.2664,56.2229,56.2229,148100.0
2015-04-20 15:40:00,77.55,77.65,77.55,77.63,230100.0,56.2229,56.2954,56.2229,56.2809,230100.0
2015-04-20 15:50:00,77.63,77.67,77.58,77.59,1532300.0,56.2809,56.3099,56.2447,56.2519,1532300.0
2015-04-21 09:30:00,77.8,78.17,77.74,78.08,409700.0,56.4042,56.6724,56.3607,56.6071,409700.0
2015-04-21 09:40:00,78.08,78.08,77.91,78.0,194600.0,56.6071,56.6071,56.4839,56.5491,194600.0
2015-04-21 09:50:00,78.03,78.05,77.91,77.94,212600.0,56.5709,56.5854,56.4839,56.5056,212600.0
2015-04-21 10:00:00,77.94,78.07,77.91,77.96,201600.0,56.5056,56.5999,56.4839,56.5201,201600.0
2015-04-21 10:10:00,77.96,78.04,77.88,77.96,166800.0,56.5201,56.5781,56.4622,56.5201,166800.0
2015-04-21 10:20:00,77.95,77.98,77.88,77.89,131400.0,56.5129,56.5346,56.4622,56.4694,131400.0
2015-04-21 10:30:00,77.89,77.94,77.84,77.87,184200.0,56.4694,56.5056,56.4332,56.4549,184200.0
2015-04-21 10:40:00,77.88,77.94,77.79,77.89,114600.0,56.4622,56.5056,56.3969,56.4694,114600.0
2015-04-21 10:50:00,77.9,77.95,77.87,77.88,83100.0,56.4767,56.5129,56.4549,56.4622,83100.0
2015-04-21 11:00:00,77.88,77.94,77.84,77.88,75500.0,56.4622,56.5056,56.4332,56.4622,75500.0
2015-04-21 11:10:00,77.88,77.91,77.78,77.78,94700.0,56.4622,56.4839,56.3897,56.3897,94700.0
2015-04-21 11:20:00,77.79,77.86,77.74,77.79,121400.0,56.3969,56.4477,56.3607,56.3969,121400.0
2015-04-21 11:30:00,77.77,77.83,77.67,77.67,106900.0,56.3824,56.4259,56.3099,56.3099,106900.0
2015-04-21 11:40:00,77.66,77.66,77.51,77.57,110100.0,56.3027,56.3027,56.1939,56.2374,110100.0
2015-04-21 11:50:00,77.58,77.58,77.5,77.52,195400.0,56.2447,56.2447,56.1867,56.2012,195400.0
2015-04-21 12:00:00,77.53,77.75,77.52,77.75,85200.0,56.2084,56.3679,56.2012,56.3679,85200.0
2015-04-21 12:10:00,77.75,77.78,77.71,77.72,78900.0,56.3679,56.3897,56.3389,56.3462,78900.0
2015-04-21 12:20:00,77.72,77.78,77.69,77.76,76700.0,56.3462,56.3897,56.3244,56.3752,76700.0
2015-04-21 12:30:00,77.76,77.79,77.72,77.76,89700.0,56.3752,56.3969,56.3462,56.3752,89700.0
2015-04-21 12:40:00,77.76,77.76,77.63,77.68,155800.0,56.3752,56.3752,56.2809,56.3172,155800.0
2015-04-21 12:50:00,77.68,77.76,77.66,77.75,73100.0,56.3172,56.3752,56.3027,56.3679,73100.0
2015-04-21 13:00:00,77.74,77.78,77.72,77.73,94200.0,56.3607,56.3897,56.3462,56.3534,94200.0
2015-04-21 13:10:00,77.73,77.84,77.72,77.81,92200.0,56.3534,56.4332,56.3462,56.4114,92200.0
2015-04-21 13:20:00,77.8,77.82,77.76,77.79,68600.0,56.4042,56.4187,56.3752,56.3969,68600.0
2015-04-21 13:30:00,77.79,77.81,77.72,77.78,129300.0,56.3969,56.4114,56.3462,56.3897,129300.0
2015-04-21 13:40:00,77.78,77.82,77.72,77.73,70200.0,56.3897,56.4187,56.3462,56.3534,70200.0
2015-04-21 13:50:00,77.73,77.75,77.69,77.69,93000.0,56.3534,56.3679,56.3244,56.3244,93000.0
2015-04-21 14:00:00,77.69,77.74,77.65,77.71,101400.0,56.3244,56.3607,56.2954,56.3389,101400.0
2015-04-21 14:10:00,77.71,77.75,77.68,77.69,72500.0,56.3389,56.3679,56.3172,56.3244,72500.0
2015-04-21 14:20:00,77.69,77.72,77.67,77.69,93400.0,56.3244,56.3462,56.3099,56.3244,93400.0
2015-04-21 14:30:00,77.7,77.73,77.67,77.71,70900.0,56.3317,56.3534,56.3099,56.3389,70900.0
2015-04-21 14:40:00,77.71,77.75,77.7,77.73,70100.0,56.3389,56.3679,56.3317,56.3534,70100.0
2015-04-21 14:50:00,77.74,77.74,77.7,77.71,186600.0,56.3607,56.3607,56.3317,56.3389,186600.0
2015-04-21 15:00:00,77.72,77.75,77.7,77.73,173800.0,56.3462,56.3679,56.3317,56.3534,173800.0
2015-04-21 15:10:00,77.73,77.74,77.63,77.65,322900.0,56.3534,56.3607,56.2809,56.2954,322900.0
2015-04-21 15:20:00,77.65,77.71,77.64,77.7,183600.0,56.2954,56.3389,56.2882,56.3317,183600.0
2015-04-21 15:30:00,77.7,77.76,77.67,77.73,202000.0,56.3317,56.3752,56.3099,56.3534,202000.0
2015-04-21 15:40:00,77.74,77.74,77.62,77.63,295000.0,56.3607,56.3607,56.2737,56.2809,295000.0
2015-04-21 15:50:00,77.63,77.73,77.62,77.66,529700.0,56.2809,56.3534,56.2737,56.3027,529700.0
2015-04-22 09:30:00,77.8,77.91,77.68,77.79,329400.0,56.4042,56.4839,56.3172,56.3969,329400.0
2015-04-22 09:40:00,77.78,77.95,77.77,77.94,243100.0,56.3897,56.5129,56.3824,56.5056,243100.0
2015-04-22 09:50:00,77.94,78.05,77.86,78.03,300800.0,56.5056,56.5854,56.4477,56.5709,300800.0
2015-04-22 10:00:00,78.04,78.13,77.99,78.07,299400.0,56.5781,56.6434,56.5419,56.5999,299400.0
2015-04-22 10:10:00,78.06,78.1,77.91,78.01,269100.0,56.5926,56.6216,56.4839,56.5564,269100.0
2015-04-22 10:20:00,78.0,78.04,77.86,77.88,162300.0,56.5491,56.5781,56.4477,56.4622,162300.0
2015-04-22 10:30:00,77.88,77.88,77.7,77.71,113800.0,56.4622,56.4622,56.3317,56.3389,113800.0
2015-04-22 10:40:00,77.72,77.89,77.68,77.85,115500.0,56.3462,56.4694,56.3172,56.4404,115500.0
2015-04-22 10:50:00,77.86,77.96,77.81,77.82,107200.0,56.4477,56.5201,56.4114,56.4187,107200.0
2015-04-22 11:00:00,77.82,77.85,77.7,77.75,153300.0,56.4187,56.4404,56.3317,56.3679,153300.0
2015-04-22 11:10:00,77.76,77.79,77.69,77.72,63100.0,56.3752,56.3969,56.3244,56.3462,63100.0
2015-04-22 11:20:00,77.71,77.82,77.71,77.8,101200.0,56.3389,56.4187,56.3389,56.4042,101200.0
2015-04-22 11:30:00,77.8,77.89,77.79,77.85,267600.0,56.4042,56.4694,56.3969,56.4404,267600.0
2015-04-22 11:40:00,77.86,77.92,77.82,77.92,209600.0,56.4477,56.4911,56.4187,56.4911,209600.0
2015-04-22 11:50:00,77.92,78.01,77.9,78.01,72200.0,56.4911,56.5564,56.4767,56.5564,72200.0
2015-04-22 12:00:00,78.02,78.02,77.87,77.89,73400.0,56.5636,56.5636,56.4549,56.4694,73400.0
2015-04-22 12:10:00,77.88,77.89,77.81,77.83,49800.0,56.4622,56.4694,56.4114,56.4259,49800.0
2015-04-22 12:20:00,77.84,77.87,77.74,77.75,87700.0,56.4332,56.4549,56.3607,56.3679,87700.0
2015-04-22 12:30:00,77.76,77.78,77.7,77.75,65000.0,56.3752,56.3897,56.3317,56.3679,65000.0
2015-04-22 12:40:00,77.74,77.78,77.73,77.78,49500.0,56.3607,56.3897,56.3534,56.3897,49500.0
2015-04-22 12:50:00,77.77,77.77,77.7,77.72,62300.0,56.3824,56.3824,56.3317,56.3462,62300.0
2015-04-22 13:00:00,77.72,77.81,77.72,77.8,35600.0,56.3462,56.4114,56.3462,56.4042,35600.0
2015-04-22 13:10:00,77.8,77.8,77.71,77.73,52600.0,56.4042,56.4042,56.3389,56.3534,52600.0
2015-04-22 13:20:00,77.73,77.77,77.71,77.74,20900.0,56.3534,56.3824,56.3389,56.3607,20900.0
2015-04-22 13:30:00,77.74,77.77,77.71,77.71,69000.0,56.3607,56.3824,56.3389,56.3389,69000.0
2015-04-22 13:40:00,77.72,77.75,77.71,77.73,34100.0,56.3462,56.3679,56.3389,56.3534,34100.0
2015-04-22 13:50:00,77.72,77.74,77.61,77.65,97300.0,56.3462,56.3607,56.2664,56.2954,97300.0
2015-04-22 14:00:00,77.64,77.76,77.64,77.74,50300.0,56.2882,56.3752,56.2882,56.3607,50300.0
2015-04-22 14:10:00,77.75,77.82,77.74,77.8,118500.0,56.3679,56.4187,56.3607,56.4042,118500.0
2015-04-22 14:20:00,77.8,77.83,77.79,77.81,46900.0,56.4042,56.4259,56.3969,56.4114,46900.0
2015-04-22 14:30:00,77.81,77.87,77.8,77.85,25300.0,56.4114,56.4549,56.4042,56.4404,25300.0
2015-04-22 14:40:00,77.85,77.86,77.81,77.82,148500.0,56.4404,56.4477,56.4114,56.4187,148500.0
2015-04-22 14:50:00,77.82,77.84,77.69,77.7,362600.0,56.4187,56.4332,56.3244,56.3317,362600.0
2015-04-22 15:00:00,77.71,77.78,77.69,77.73,83400.0,56.3389,56.3897,56.3244,56.3534,83400.0
2015-04-22 15:10:00,77.73,77.76,77.71,77.71,107100.0,56.3534,56.3752,56.3389,56.3389,107100.0
2015-04-22 15:20:00,77.71,77.77,77.71,77.75,128800.0,56.3389,56.3824,56.3389,56.3679,128800.0
2015-04-22 15:30:00,77.75,77.77,77.69,77.74,220100.0,56.3679,56.3824,56.3244,56.3607,220100.0
2015-04-22 15:40:00,77.73,77.8,77.71,77.77,99500.0,56.3534,56.4042,56.3389,56.3824,99500.0
2015-04-22 15:50:00,77.78,77.88,77.78,77.85,409000.0,56.3897,56.4622,56.3897,56.4404,409000.0
2015-04-23 09:30:00,77.74,77.93,77.74,77.92,165000.0,56.3607,56.4984,56.3607,56.4911,165000.0
2015-04-23 09:40:00,77.92,78.01,77.9,78.0,145800.0,56.4911,56.5564,56.4767,56.5491,145800.0
2015-04-23 09:50:00,77.99,77.99,77.9,77.93,89000.0,56.5419,56.5419,56.4767,56.4984,89000.0
2015-04-23 10:00:00,77.92,77.99,77.89,77.93,167000.0,56.4911,56.5419,56.4694,56.4984,167000.0
2015-04-23 10:10:00,77.93,77.95,77.75,77.79,169600.0,56.4984,56.5129,56.3679,56.3969,169600.0
2015-04-23 10:20:00,77.79,77.81,77.66,77.78,143900.0,56.3969,56.4114,56.3027,56.3897,143900.0
2015-04-23 10:30:00,77.78,77.83,77.74,77.78,126500.0,56.3897,56.4259,56.3607,56.3897,126500.0
2015-04-23 10:40:00,77.78,77.81,77.7,77.72,62000.0,56.3897,56.4114,56.3317,56.3462,62000.0
2015-04-23 10:50:00,77.72,77.74,77.66,77.74,77300.0,56.3462,56.3607,56.3027,56.3607,77300.0
2015-04-23 11:00:00,77.75,77.86,77.74,77.81,79900.0,56.3679,56.4477,56.3607,56.4114,79900.0
2015-04-23 11:10:00,77.8,77.84,77.77,77.82,36200.0,56.4042,56.4332,56.3824,56.4187,36200.0
2015-04-23 11:20:00,77.81,77.87,77.77,77.86,26500.0,56.4114,56.4549,56.3824,56.4477,26500.0
2015-04-23 11:30:00,77.85,77.89,77.77,77.89,77400.0,56.4404,56.4694,56.3824,56.4694,77400.0
2015-04-23 11:40:00,77.87,77.88,77.77,77.79,64800.0,56.4549,56.4622,56.3824,56.3969,64800.0
2015-04-23 11:50:00,77.78,78.05,77.78,77.98,130800.0,56.3897,56.5854,56.3897,56.5346,130800.0
2015-04-23 12:00:00,77.99,78.03,77.93,78.03,80300.0,56.5419,56.5709,56.4984,56.5709,80300.0
2015-04-23 12:10:00,78.02,78.05,78.0,78.04,37700.0,56.5636,56.5854,56.5491,56.5781,37700.0
2015-04-23 12:20:00,78.03,78.03,77.97,77.97,26500.0,56.5709,56.5709,56.5274,56.5274,26500.0
2015-04-23 12:30:00,77.98,78.07,77.96,78.07,48700.0,56.5346,56.5999,56.5201,56.5999,48700.0
2015-04-23 12:40:00,78.08,78.14,78.07,78.1,67600.0,56.6071,56.6506,56.5999,56.6216,67600.0
2015-04-23 12:50:00,78.12,78.14,78.08,78.14,51600.0,56.6361,56.6506,56.6071,56.6506,51600.0
2015-04-23 13:00:00,78.14,78.14,78.06,78.06,71200.0,56.6506,56.6506,56.5926,56.5926,71200.0
2015-04-23 13:10:00,78.07,78.08,77.97,77.97,95500.0,56.5999,56.6071,56.5274,56.5274,95500.0
2015-04-23 13:20:00,77.98,78.01,77.96,78.01,43400.0,56.5346,56.5564,56.5201,56.5564,43400.0
2015-04-23 13:30:00,78.01,78.01,77.96,77.97,46000.0,56.5564,56.5564,56.5201,56.5274,46000.0
2015-04-23 13:40:00,77.97,78.01,77.96,78.0,36300.0,56.5274,56.5564,56.5201,56.5491,36300.0
2015-04-23 13:50:00,77.99,77.99,77.94,77.98,25800.0,56.5419,56.5419,56.5056,56.5346,25800.0
2015-04-23 14:00:00,77.99,78.04,77.98,77.99,74300.0,56.5419,56.5781,56.5346,56.5419,74300.0
2015-04-23 14:10:00,78.0,78.05,78.0,78.03,89700.0,56.5491,56.5854,56.5491,56.5709,89700.0
2015-04-23 14:20:00,78.05,78.06,77.99,77.99,95900.0,56.5854,56.5926,56.5419,56.5419,95900.0
2015-04-23 14:30:00,77.99,78.01,77.98,78.01,67400.0,56.5419,56.5564,56.5346,56.5564,67400.0
2015-04-23 14:40:00,78.01,78.02,77.98,78.01,59500.0,56.5564,56.5636,56.5346,56.5564,59500.0
2015-04-23 14:50:00,78.01,78.02,77.98,78.01,52400.0,56.5564,56.5636,56.5346,56.5564,52400.0
2015-04-23 15:00:00,78.0,78.05,77.99,78.03,49200.0,56.5491,56.5854,56.5419,56.5709,49200.0
2015-04-23 15:10:00,78.03,78.12,78.03,78.11,111800.0,56.5709,56.6361,56.5709,56.6289,111800.0
2015-04-23 15:20:00,78.11,78.14,78.09,78.1,121300.0,56.6289,56.6506,56.6144,56.6216,121300.0
2015-04-23 15:30:00,78.1,78.19,78.08,78.17,127700.0,56.6216,56.6869,56.6071,56.6724,127700.0
2015-04-23 15:40:00,78.17,78.19,78.06,78.07,244300.0,56.6724,56.6869,56.5926,56.5999,244300.0
2015-04-23 15:50:00,78.07,78.08,78.01,78.02,393600.0,56.5999,56.6071,56.5564,56.5636,393600.0
2015-04-24 09:30:00,78.14,78.2,77.95,78.13,190000.0,56.6506,56.6941,56.5129,56.6434,190000.0
2015-04-24 09:40:00,78.13,78.19,78.01,78.04,121500.0,56.6434,56.6869,56.5564,56.5781,121500.0
2015-04-24 09:50:00,78.03,78.04,77.88,77.98,192600.0,56.5709,56.5781,56.4622,56.5346,192600.0
2015-04-24 10:00:00,77.97,78.15,77.96,78.14,136200.0,56.5274,56.6579,56.5201,56.6506,136200.0
2015-04-24 10:10:00,78.13,78.16,78.09,78.15,89400.0,56.6434,56.6651,56.6144,56.6579,89400.0
2015-04-24 10:20:00,78.15,78.18,78.09,78.14,101800.0,56.6579,56.6796,56.6144,56.6506,101800.0
2015-04-24 10:30:00,78.14,78.32,78.14,78.31,152100.0,56.6506,56.7811,56.6506,56.7739,152100.0
2015-04-24 10:40:00,78.31,78.38,78.26,78.36,48800.0,56.7739,56.8246,56.7376,56.8101,48800.0
2015-04-24 10:50:00,78.35,78.45,78.35,78.4,104200.0,56.8029,56.8754,56.8029,56.8391,104200.0
2015-04-24 11:00:00,78.4,78.46,78.29,78.44,164200.0,56.8391,56.8826,56.7594,56.8681,164200.0
2015-04-24 11:10:00,78.43,78.44,78.31,78.32,60700.0,56.8609,56.8681,56.7739,56.7811,60700.0
2015-04-24 11:20:00,78.31,78.43,78.3,78.43,70600.0,56.7739,56.8609,56.7666,56.8609,70600.0
2015-04-24 11:30:00,78.44,78.44,78.36,78.39,46000.0,56.8681,56.8681,56.8101,56.8319,46000.0
2015-04-24 11:40:00,78.39,78.56,78.38,78.53,107100.0,56.8319,56.9551,56.8246,56.9334,107100.0
2015-04-24 11:50:00,78.53,78.59,78.48,78.49,140300.0,56.9334,56.9769,56.8971,56.9044,140300.0
2015-04-24 12:00:00,78.48,78.5,78.4,78.41,55000.0,56.8971,56.9116,56.8391,56.8464,55000.0
2015-04-24 12:10:00,78.41,78.44,78.39,78.4,43800.0,56.8464,56.8681,56.8319,56.8391,43800.0
2015-04-24 12:20:00,78.4,78.44,78.34,78.34,63500.0,56.8391,56.8681,56.7956,56.7956,63500.0
2015-04-24 12:30:00,78.34,78.37,78.31,78.33,37200.0,56.7956,56.8174,56.7739,56.7884,37200.0
2015-04-24 12:40:00,78.34,78.35,78.25,78.28,58600.0,56.7956,56.8029,56.7304,56.7521,58600.0
2015-04-24 12:50:00,78.28,78.32,78.28,78.29,27500.0,56.7521,56.7811,56.7521,56.7594,27500.0
2015-04-24 13:00:00,78.3,78.35,78.28,78.35,52300.0,56.7666,56.8029,56.7521,56.8029,52300.0
2015-04-24 13:10:00,78.34,78.38,78.34,78.36,32900.0,56.7956,56.8246,56.7956,56.8101,32900.0
2015-04-24 13:20:00,78.36,78.37,78.28,78.29,145700.0,56.8101,56.8174,56.7521,56.7594,145700.0
2015-04-24 13:30:00,78.29,78.31,78.24,78.24,178400.0,56.7594,56.7739,56.7231,56.7231,178400.0
2015-04-24 13:40:00,78.25,78.25,78.17,78.18,51500.0,56.7304,56.7304,56.6724,56.6796,51500.0
2015-04-24 13:50:00,78.18,78.34,78.18,78.34,163700.0,56.6796,56.7956,56.6796,56.7956,163700.0
2015-04-24 14:00:00,78.32,78.35,78.29,78.33,40700.0,56.7811,56.8029,56.7594,56.7884,40700.0
2015-04-24 14:10:00,78.33,78.39,78.33,78.35,37300.0,56.7884,56.8319,56.7884,56.8029,37300.0
2015-04-24 14:20:00,78.34,78.35,78.29,78.32,63700.0,56.7956,56.8029,56.7594,56.7811,63700.0
2015-04-24 14:30:00,78.32,78.34,78.26,78.29,34700.0,56.7811,56.7956,56.7376,56.7594,34700.0
2015-04-24 14:40:00,78.28,78.33,78.26,78.28,32800.0,56.7521,56.7884,56.7376,56.7521,32800.0
2015-04-24 14:50:00,78.28,78.31,78.22,78.27,62800.0,56.7521,56.7739,56.7086,56.7449,62800.0
2015-04-24 15:00:00,78.27,78.31,78.23,78.23,57500.0,56.7449,56.7739,56.7159,56.7159,57500.0
2015-04-24 15:10:00,78.24,78.29,78.23,78.23,48000.0,56.7231,56.7594,56.7159,56.7159,48000.0
2015-04-24 15:20:00,78.23,78.27,78.21,78.21,64400.0,56.7159,56.7449,56.7014,56.7014,64400.0
2015-04-24 15:30:00,78.21,78.24,78.18,78.2,154000.0,56.7014,56.7231,56.6796,56.6941,154000.0
2015-04-24 15:40:00,78.2,78.22,78.15,78.16,190700.0,56.6941,56.7086,56.6579,56.6651,190700.0
2015-04-24 15:50:00,78.15,78.18,78.1,78.14,326900.0,56.6579,56.6796,56.6216,56.6506,326900.0
2015-04-27 09:30:00,78.31,78.65,78.25,78.35,237400.0,56.7739,57.0204,56.7304,56.8029,237400.0
2015-04-27 09:40:00,78.35,78.52,78.33,78.48,133900.0,56.8029,56.9261,56.7884,56.8971,133900.0
2015-04-27 09:50:00,78.48,78.71,78.46,78.71,311000.0,56.8971,57.0639,56.8826,57.0639,311000.0
2015-04-27 10:00:00,78.71,78.73,78.55,78.56,251700.0,57.0639,57.0784,56.9479,56.9551,251700.0
2015-04-27 10:10:00,78.57,78.61,78.52,78.54,267600.0,56.9624,56.9914,56.9261,56.9406,267600.0
2015-04-27 10:20:00,78.54,78.55,78.42,78.44,335100.0,56.9406,56.9479,56.8536,56.8681,335100.0
2015-04-27 10:30:00,78.44,78.47,78.37,78.42,88200.0,56.8681,56.8899,56.8174,56.8536,88200.0
2015-04-27 10:40:00,78.42,78.48,78.39,78.43,76000.0,56.8536,56.8971,56.8319,56.8609,76000.0
2015-04-27 10:50:00,78.43,78.45,78.35,78.43,100100.0,56.8609,56.8754,56.8029,56.8609,100100.0
2015-04-27 11:00:00,78.43,78.45,78.32,78.36,60900.0,56.8609,56.8754,56.7811,56.8101,60900.0
2015-04-27 11:10:00,78.35,78.38,78.3,78.36,72200.0,56.8029,56.8246,56.7666,56.8101,72200.0
2015-04-27 11:20:00,78.36,78.4,78.31,78.31,48100.0,56.8101,56.8391,56.7739,56.7739,48100.0
2015-04-27 11:30:00,78.31,78.4,78.29,78.37,103600.0,56.7739,56.8391,56.7594,56.8174,103600.0
2015-04-27 11:40:00,78.37,78.42,78.29,78.3,154500.0,56.8174,56.8536,56.7594,56.7666,154500.0
2015-04-27 11:50:00,78.29,78.31,78.19,78.24,112300.0,56.7594,56.7739,56.6869,56.7231,112300.0
2015-04-27 12:00:00,78.23,78.3,78.18,78.21,118800.0,56.7159,56.7666,56.6796,56.7014,118800.0
2015-04-27 12:10:00,78.2,78.2,78.03,78.04,70700.0,56.6941,56.6941,56.5709,56.5781,70700.0
2015-04-27 12:20:00,78.02,78.14,78.02,78.07,58900.0,56.5636,56.6506,56.5636,56.5999,58900.0
2015-04-27 12:30:00,78.07,78.13,78.04,78.1,216900.0,56.5999,56.6434,56.5781,56.6216,216900.0
2015-04-27 12:40:00,78.1,78.1,78.0,78.09,71700.0,56.6216,56.6216,56.5491,56.6144,71700.0
2015-04-27 12:50:00,78.09,78.09,78.01,78.05,72300.0,56.6144,56.6144,56.5564,56.5854,72300.0
2015-04-27 13:00:00,78.04,78.06,77.97,78.04,161100.0,56.5781,56.5926,56.5274,56.5781,161100.0
2015-04-27 13:10:00,78.02,78.03,77.88,77.89,115100.0,56.5636,56.5709,56.4622,56.4694,115100.0
2015-04-27 13:20:00,77.89,77.98,77.87,77.95,117000.0,56.4694,56.5346,56.4549,56.5129,117000.0
2015-04-27 13:30:00,77.95,78.04,77.95,77.97,152700.0,56.5129,56.5781,56.5129,56.5274,152700.0
2015-04-27 13:40:00,77.98,78.03,77.98,78.0,70300.0,56.5346,56.5709,56.5346,56.5491,70300.0
2015-04-27 13:50:00,78.01,78.03,77.98,78.0,154000.0,56.5564,56.5709,56.5346,56.5491,154000.0
2015-04-27 14:00:00,78.0,78.04,77.98,78.01,85400.0,56.5491,56.5781,56.5346,56.5564,85400.0
2015-04-27 14:10:00,78.0,78.03,77.92,78.0,74100.0,56.5491,56.5709,56.4911,56.5491,74100.0
2015-04-27 14:20:00,78.0,78.04,77.96,77.99,159000.0,56.5491,56.5781,56.5201,56.5419,159000.0
2015-04-27 14:30:00,77.99,78.03,77.96,77.98,73400.0,56.5419,56.5709,56.5201,56.5346,73400.0
2015-04-27 14:40:00,78.0,78.06,77.99,78.04,134500.0,56.5491,56.5926,56.5419,56.5781,134500.0
2015-04-27 14:50:00,78.03,78.09,78.0,78.08,170200.0,56.5709,56.6144,56.5491,56.6071,170200.0
2015-04-27 15:00:00,78.08,78.1,78.05,78.06,52800.0,56.6071,56.6216,56.5854,56.5926,52800.0
2015-04-27 15:10:00,78.06,78.07,77.93,77.96,155100.0,56.5926,56.5999,56.4984,56.5201,155100.0
2015-04-27 15:20:00,77.97,77.97,77.88,77.89,181900.0,56.5274,56.5274,56.4622,56.4694,181900.0
2015-04-27 15:30:00,77.88,77.92,77.84,77.92,198600.0,56.4622,56.4911,56.4332,56.4911,198600.0
2015-04-27 15:40:00,77.92,77.93,77.85,77.87,227000.0,56.4911,56.4984,56.4404,56.4549,227000.0
2015-04-27 15:50:00,77.88,78.04,77.87,78.0,988000.0,56.4622,56.5781,56.4549,56.5491,988000.0
2015-04-28 09:30:00,78.18,78.2,77.58,77.69,257400.0,56.6796,56.6941,56.2447,56.3244,257400.0
2015-04-28 09:40:00,77.69,77.81,77.52,77.56,192700.0,56.3244,56.4114,56.2012,56.2302,192700.0
2015-04-28 09:50:00,77.55,77.75,77.55,77.63,213200.0,56.2229,56.3679,56.2229,56.2809,213200.0
2015-04-28 10:00:00,77.65,77.68,77.53,77.59,274000.0,56.2954,56.3172,56.2084,56.2519,274000.0
2015-04-28 10:10:00,77.59,77.61,77.47,77.53,189500.0,56.2519,56.2664,56.1649,56.2084,189500.0
2015-04-28 10:20:00,77.54,77.73,77.52,77.73,166400.0,56.2157,56.3534,56.2012,56.3534,166400.0
2015-04-28 10:30:00,77.73,77.88,77.69,77.83,134900.0,56.3534,56.4622,56.3244,56.4259,134900.0
2015-04-28 10:40:00,77.83,78.01,77.82,77.98,227300.0,56.4259,56.5564,56.4187,56.5346,227300.0
2015-04-28 10:50:00,77.98,78.1,77.87,77.87,123700.0,56.5346,56.6216,56.4549,56.4549,123700.0
2015-04-28 11:00:00,77.88,78.03,77.87,78.01,92300.0,56.4622,56.5709,56.4549,56.5564,92300.0
2015-04-28 11:10:00,78.01,78.12,78.01,78.03,126300.0,56.5564,56.6361,56.5564,56.5709,126300.0
2015-04-28 11:20:00,78.02,78.12,78.01,78.06,61700.0,56.5636,56.6361,56.5564,56.5926,61700.0
2015-04-28 11:30:00,78.07,78.1,77.95,77.96,115300.0,56.5999,56.6216,56.5129,56.5201,115300.0
2015-04-28 11:40:00,77.95,78.0,77.93,77.99,100500.0,56.5129,56.5491,56.4984,56.5419,100500.0
2015-04-28 11:50:00,78.0,78.02,77.88,77.97,75100.0,56.5491,56.5636,56.4622,56.5274,75100.0
2015-04-28 12:00:00,77.97,77.99,77.88,77.94,99700.0,56.5274,56.5419,56.4622,56.5056,99700.0
2015-04-28 12:10:00,77.94,77.95,77.88,77.91,122600.0,56.5056,56.5129,56.4622,56.4839,122600.0
2015-04-28 12:20:00,77.91,78.03,77.9,77.95,156500.0,56.4839,56.5709,56.4767,56.5129,156500.0
2015-04-28 12:30:00,77.95,77.98,77.84,77.84,116900.0,56.5129,56.5346,56.4332,56.4332,116900.0
2015-04-28 12:40:00,77.84,77.93,77.81,77.88,70000.0,56.4332,56.4984,56.4114,56.4622,70000.0
2015-04-28 12:50:00,77.87,78.02,77.85,77.93,97800.0,56.4549,56.5636,56.4404,56.4984,97800.0
2015-04-28 13:00:00,77.93,77.95,77.86,77.87,74900.0,56.4984,56.5129,56.4477,56.4549,74900.0
2015-04-28 13:10:00,77.87,77.91,77.82,77.84,72400.0,56.4549,56.4839,56.4187,56.4332,72400.0
2015-04-28 13:20:00,77.83,77.84,77.78,77.83,110600.0,56.4259,56.4332,56.3897,56.4259,110600.0
2015-04-28 13:30:00,77.83,77.83,77.71,77.79,98900.0,56.4259,56.4259,56.3389,56.3969,98900.0
2015-04-28 13:40:00,77.79,77.88,77.78,77.84,74700.0,56.3969,56.4622,56.3897,56.4332,74700.0
2015-04-28 13:50:00,77.85,77.85,77.75,77.84,113900.0,56.4404,56.4404,56.3679,56.4332,113900.0
2015-04-28 14:00:00,77.83,77.83,77.71,77.77,102400.0,56.4259,56.4259,56.3389,56.3824,102400.0
2015-04-28 14:10:00,77.76,77.8,77.75,77.8,58400.0,56.3752,56.4042,56.3679,56.4042,58400.0
2015-04-28 14:20:00,77.8,77.8,77.69,77.7,212100.0,56.4042,56.4042,56.3244,56.3317,212100.0
2015-04-28 14:30:00,77.69,77.79,77.68,77.77,62900.0,56.3244,56.3969,56.3172,56.3824,62900.0
2015-04-28 14:40:00,77.76,77.8,77.75,77.76,75700.0,56.3752,56.4042,56.3679,56.3752,75700.0
2015-04-28 14:50:00,77.76,77.79,77.73,77.74,79400.0,56.3752,56.3969,56.3534,56.3607,79400.0
2015-04-28 15:00:00,77.74,77.76,77.72,77.75,69000.0,56.3607,56.3752,56.3462,56.3679,69000.0
2015-04-28 15:10:00,77.76,77.76,77.69,77.74,112200.0,56.3752,56.3752,56.3244,56.3607,112200.0
2015-04-28 15:20:00,77.75,77.79,77.74,77.78,48900.0,56.3679,56.3969,56.3607,56.3897,48900.0
2015-04-28 15:30:00,77.78,77.83,77.77,77.8,137900.0,56.3897,56.4259,56.3824,56.4042,137900.0
2015-04-28 15:40:00,77.8,77.83,77.77,77.8,117300.0,56.4042,56.4259,56.3824,56.4042,117300.0
2015-04-28 15:50:00,77.8,77.94,77.78,77.92,482200.0,56.4042,56.5056,56.3897,56.4911,482200.0
2015-04-29 09:30:00,77.06,77.56,76.97,77.43,676700.0,55.8677,56.2302,55.8024,56.1359,676700.0
2015-04-29 09:40:00,77.42,77.44,77.12,77.25,356600.0,56.1287,56.1432,55.9112,56.0054,356600.0
2015-04-29 09:50:00,77.24,77.37,77.22,77.29,265400.0,55.9982,56.0924,55.9837,56.0344,265400.0
2015-04-29 10:00:00,77.29,77.35,77.06,77.17,346400.0,56.0344,56.0779,55.8677,55.9474,346400.0
2015-04-29 10:10:00,77.18,77.2,77.09,77.16,166400.0,55.9547,55.9692,55.8894,55.9402,166400.0
2015-04-29 10:20:00,77.16,77.19,77.06,77.12,136500.0,55.9402,55.9619,55.8677,55.9112,136500.0
2015-04-29 10:30:00,77.11,77.12,76.97,76.98,295600.0,55.9039,55.9112,55.8024,55.8097,295600.0
2015-04-29 10:40:00,76.98,77.04,76.85,76.9,396300.0,55.8097,55.8532,55.7154,55.7517,396300.0
2015-04-29 10:50:00,76.89,76.91,76.74,76.77,301900.0,55.7444,55.7589,55.6357,55.6574,301900.0
2015-04-29 11:00:00,76.76,76.82,76.73,76.75,390400.0,55.6502,55.6937,55.6284,55.6429,390400.0
2015-04-29 11:10:00,76.75,76.76,76.64,76.67,438800.0,55.6429,55.6502,55.5632,55.5849,438800.0
2015-04-29 11:20:00,76.67,76.69,76.54,76.6,313000.0,55.5849,55.5994,55.4907,55.5342,313000.0
2015-04-29 11:30:00,76.6,76.65,76.53,76.56,341900.0,55.5342,55.5704,55.4834,55.5052,341900.0
2015-04-29 11:40:00,76.56,76.63,76.55,76.63,136800.0,55.5052,55.5559,55.4979,55.5559,136800.0
2015-04-29 11:50:00,76.62,76.67,76.6,76.64,132000.0,55.5487,55.5849,55.5342,55.5632,132000.0
2015-04-29 12:00:00,76.63,76.65,76.6,76.61,203500.0,55.5559,55.5704,55.5342,55.5414,203500.0
2015-04-29 12:10:00,76.61,76.62,76.51,76.54,110900.0,55.5414,55.5487,55.4689,55.4907,110900.0
2015-04-29 12:20:00,76.54,76.59,76.48,76.53,48300.0,55.4907,55.5269,55.4472,55.4834,48300.0
2015-04-29 12:30:00,76.52,76.53,76.42,76.44,199100.0,55.4762,55.4834,55.4037,55.4182,199100.0
2015-04-29 12:40:00,76.43,76.56,76.43,76.52,72200.0,55.4109,55.5052,55.4109,55.4762,72200.0
2015-04-29 12:50:00,76.53,76.55,76.43,76.47,258500.0,55.4834,55.4979,55.4109,55.4399,258500.0
2015-04-29 13:00:00,76.47,76.48,76.34,76.37,155400.0,55.4399,55.4472,55.3457,55.3674,155400.0
2015-04-29 13:10:00,76.37,76.44,76.27,76.44,402400.0,55.3674,55.4182,55.2949,55.4182,402400.0
2015-04-29 13:20:00,76.44,76.47,76.4,76.47,195800.0,55.4182,55.4399,55.3892,55.4399,195800.0
2015-04-29 13:30:00,76.47,76.52,76.46,76.52,84000.0,55.4399,55.4762,55.4327,55.4762,84000.0
2015-04-29 13:40:00,76.51,76.6,76.48,76.59,79100.0,55.4689,55.5342,55.4472,55.5269,79100.0
2015-04-29 13:50:00,76.59,76.77,76.57,76.69,202900.0,55.5269,55.6574,55.5124,55.5994,202900.0
2015-04-29 14:00:00,76.67,76.78,76.47,76.64,409400.0,55.5849,55.6647,55.4399,55.5632,409400.0
2015-04-29 14:10:00,76.64,76.72,76.53,76.69,295800.0,55.5632,55.6212,55.4834,55.5994,295800.0
2015-04-29 14:20:00,76.7,76.74,76.62,76.72,281600.0,55.6067,55.6357,55.5487,55.6212,281600.0
2015-04-29 14:30:00,76.72,76.8,76.65,76.73,233200.0,55.6212,55.6792,55.5704,55.6284,233200.0
2015-04-29 14:40:00,76.75,76.78,76.61,76.64,169200.0,55.6429,55.6647,55.5414,55.5632,169200.0
2015-04-29 14:50:00,76.64,76.66,76.56,76.57,224700.0,55.5632,55.5777,55.5052,55.5124,224700.0
2015-04-29 15:00:00,76.58,76.62,76.51,76.53,247300.0,55.5197,55.5487,55.4689,55.4834,247300.0
2015-04-29 15:10:00,76.53,76.54,76.44,76.49,277800.0,55.4834,55.4907,55.4182,55.4544,277800.0
2015-04-29 15:20:00,76.49,76.53,76.47,76.51,143700.0,55.4544,55.4834,55.4399,55.4689,143700.0
2015-04-29 15:30:00,76.51,76.63,76.5,76.59,263800.0,55.4689,55.5559,55.4617,55.5269,263800.0
2015-04-29 15:40:00,76.59,76.6,76.49,76.51,283800.0,55.5269,55.5342,55.4544,55.4689,283800.0
2015-04-29 15:50:00,76.51,76.51,76.44,76.44,929700.0,55.4689,55.4689,55.4182,55.4182,929700.0
2015-04-30 09:30:00,76.42,76.42,76.09,76.3,848300.0,55.4037,55.4037,55.1644,55.3167,848300.0
2015-04-30 09:40:00,76.29,76.35,76.05,76.13,468400.0,55.3094,55.3529,55.1354,55.1934,468400.0
2015-04-30 09:50:00,76.12,76.12,75.88,75.89,432300.0,55.1862,55.1862,55.0122,55.0194,432300.0
2015-04-30 10:00:00,75.88,75.88,75.7,75.71,544300.0,55.0122,55.0122,54.8817,54.8889,544300.0
2015-04-30 10:10:00,75.72,75.85,75.67,75.71,297400.0,54.8962,54.9904,54.8599,54.8889,297400.0
2015-04-30 10:20:00,75.72,75.77,75.52,75.53,544900.0,54.8962,54.9324,54.7512,54.7584,544900.0
2015-04-30 10:30:00,75.53,75.69,75.46,75.66,390400.0,54.7584,54.8744,54.7077,54.8527,390400.0
2015-04-30 10:40:00,75.66,75.94,75.6,75.91,271000.0,54.8527,55.0557,54.8092,55.0339,271000.0
2015-04-30 10:50:00,75.89,75.93,75.79,75.82,343400.0,55.0194,55.0484,54.9469,54.9687,343400.0
2015-04-30 11:00:00,75.81,76.11,75.8,76.07,295600.0,54.9614,55.1789,54.9542,55.1499,295600.0
2015-04-30 11:10:00,76.06,76.13,75.99,76.07,132400.0,55.1427,55.1934,55.0919,55.1499,132400.0
2015-04-30 11:20:00,76.07,76.15,75.99,76.11,136000.0,55.1499,55.2079,55.0919,55.1789,136000.0
2015-04-30 11:30:00,76.11,76.17,76.05,76.1,82100.0,55.1789,55.2224,55.1354,55.1717,82100.0
2015-04-30 11:40:00,76.09,76.11,75.98,75.99,153400.0,55.1644,55.1789,55.0847,55.0919,153400.0
2015-04-30 11:50:00,75.99,76.03,75.89,75.91,105500.0,55.0919,55.1209,55.0194,55.0339,105500.0
2015-04-30 12:00:00,75.91,75.99,75.87,75.91,257600.0,55.0339,55.0919,55.0049,55.0339,257600.0
2015-04-30 12:10:00,75.92,75.93,75.81,75.84,154900.0,55.0412,55.0484,54.9614,54.9832,154900.0
2015-04-30 12:20:00,75.83,75.88,75.77,75.78,89300.0,54.9759,55.0122,54.9324,54.9397,89300.0
2015-04-30 12:30:00,75.77,75.86,75.73,75.81,351000.0,54.9324,54.9977,54.9034,54.9614,351000.0
2015-04-30 12:40:00,75.81,75.84,75.71,75.83,141500.0,54.9614,54.9832,54.8889,54.9759,141500.0
2015-04-30 12:50:00,75.84,75.84,75.64,75.78,126600.0,54.9832,54.9832,54.8382,54.9397,126600.0
2015-04-30 13:00:00,75.8,75.85,75.72,75.83,95200.0,54.9542,54.9904,54.8962,54.9759,95200.0
2015-04-30 13:10:00,75.83,75.84,75.74,75.8,138700.0,54.9759,54.9832,54.9107,54.9542,138700.0
2015-04-30 13:20:00,75.79,75.87,75.73,75.87,102400.0,54.9469,55.0049,54.9034,55.0049,102400.0
2015-04-30 13:30:00,75.87,75.9,75.81,75.83,70700.0,55.0049,55.0267,54.9614,54.9759,70700.0
2015-04-30 13:40:00,75.82,75.88,75.72,75.74,75100.0,54.9687,55.0122,54.8962,54.9107,75100.0
2015-04-30 13:50:00,75.74,75.74,75.67,75.67,48600.0,54.9107,54.9107,54.8599,54.8599,48600.0
2015-04-30 14:00:00,75.67,75.72,75.62,75.7,74600.0,54.8599,54.8962,54.8237,54.8817,74600.0
2015-04-30 14:10:00,75.69,75.76,75.67,75.68,129600.0,54.8744,54.9252,54.8599,54.8672,129600.0
2015-04-30 14:20:00,75.67,75.7,75.51,75.54,174400.0,54.8599,54.8817,54.7439,54.7657,174400.0
2015-04-30 14:30:00,75.53,75.54,75.47,75.5,173000.0,54.7584,54.7657,54.7149,54.7367,173000.0
2015-04-30 14:40:00,75.49,75.51,75.26,75.28,677000.0,54.7294,54.7439,54.5627,54.5772,677000.0
2015-04-30 14:50:00,75.28,75.35,75.23,75.3,624600.0,54.5772,54.6279,54.5409,54.5917,624600.0
2015-04-30 15:00:00,75.3,75.3,75.06,75.07,389300.0,54.5917,54.5917,54.4177,54.4249,389300.0
2015-04-30 15:10:00,75.07,75.27,75.02,75.24,454300.0,54.4249,54.5699,54.3887,54.5482,454300.0
2015-04-30 15:20:00,75.24,75.28,75.07,75.12,581800.0,54.5482,54.5772,54.4249,54.4612,581800.0
2015-04-30 15:30:00,75.12,75.25,75.09,75.17,809300.0,54.4612,54.5554,54.4394,54.4974,809300.0
2015-04-30 15:40:00,75.17,75.34,75.08,75.34,741200.0,54.4974,54.6207,54.4322,54.6207,741200.0
2015-04-30 15:50:00,75.34,75.5,75.3,75.45,2548900.0,54.6207,54.7367,54.5917,54.7004,2548900.0
2015-05-01 09:30:00,75.43,75.99,75.33,75.6,732000.0,54.6859,55.0919,54.6134,54.8092,732000.0
2015-05-01 09:40:00,75.58,75.79,75.58,75.75,314000.0,54.7947,54.9469,54.7947,54.9179,314000.0
2015-05-01 09:50:00,75.75,76.13,75.65,75.95,486700.0,54.9179,55.1934,54.8454,55.0629,486700.0
2015-05-01 10:00:00,75.94,76.02,75.88,76.01,440400.0,55.0557,55.1137,55.0122,55.1064,440400.0
2015-05-01 10:10:00,76.01,76.19,75.97,76.18,413100.0,55.1064,55.2369,55.0774,55.2297,413100.0
2015-05-01 10:20:00,76.18,76.21,76.05,76.09,380900.0,55.2297,55.2514,55.1354,55.1644,380900.0
2015-05-01 10:30:00,76.09,76.25,76.09,76.22,761400.0,55.1644,55.2804,55.1644,55.2587,761400.0
2015-05-01 10:40:00,76.21,76.21,76.0,76.04,512400.0,55.2514,55.2514,55.0992,55.1282,512400.0
2015-05-01 10:50:00,76.04,76.13,75.97,76.09,255600.0,55.1282,55.1934,55.0774,55.1644,255600.0
2015-05-01 11:00:00,76.09,76.17,76.05,76.17,531600.0,55.1644,55.2224,55.1354,55.2224,531600.0
2015-05-01 11:10:00,76.16,76.21,76.13,76.2,429200.0,55.2152,55.2514,55.1934,55.2442,429200.0
2015-05-01 11:20:00,76.2,76.36,76.19,76.32,256500.0,55.2442,55.3602,55.2369,55.3312,256500.0
2015-05-01 11:30:00,76.33,76.36,76.2,76.29,289800.0,55.3384,55.3602,55.2442,55.3094,289800.0
2015-05-01 11:40:00,76.29,76.3,76.12,76.15,167200.0,55.3094,55.3167,55.1862,55.2079,167200.0
2015-05-01 11:50:00,76.14,76.38,76.08,76.35,245200.0,55.2007,55.3747,55.1572,55.3529,245200.0
2015-05-01 12:00:00,76.36,76.36,76.15,76.22,187100.0,55.3602,55.3602,55.2079,55.2587,187100.0
2015-05-01 12:10:00,76.22,76.26,76.19,76.22,148400.0,55.2587,55.2877,55.2369,55.2587,148400.0
2015-05-01 12:20:00,76.21,76.22,76.08,76.13,142300.0,55.2514,55.2587,55.1572,55.1934,142300.0
2015-05-01 12:30:00,76.13,76.16,76.06,76.1,308400.0,55.1934,55.2152,55.1427,55.1717,308400.0
2015-05-01 12:40:00,76.1,76.11,76.01,76.09,106900.0,55.1717,55.1789,55.1064,55.1644,106900.0
2015-05-01 12:50:00,76.09,76.18,76.06,76.17,172500.0,55.1644,55.2297,55.1427,55.2224,172500.0
2015-05-01 13:00:00,76.18,76.19,76.04,76.13,154500.0,55.2297,55.2369,55.1282,55.1934,154500.0
2015-05-01 13:10:00,76.13,76.25,76.12,76.2,136300.0,55.1934,55.2804,55.1862,55.2442,136300.0
2015-05-01 13:20:00,76.19,76.2,76.12,76.15,124600.0,55.2369,55.2442,55.1862,55.2079,124600.0
2015-05-01 13:30:00,76.16,76.17,76.09,76.12,95400.0,55.2152,55.2224,55.1644,55.1862,95400.0
2015-05-01 13:40:00,76.13,76.17,76.07,76.16,86000.0,55.1934,55.2224,55.1499,55.2152,86000.0
2015-05-01 13:50:00,76.16,76.32,76.16,76.22,165000.0,55.2152,55.3312,55.2152,55.2587,165000.0
2015-05-01 14:00:00,76.23,76.28,76.17,76.24,213700.0,55.2659,55.3022,55.2224,55.2732,213700.0
2015-05-01 14:10:00,76.24,76.26,76.18,76.26,165300.0,55.2732,55.2877,55.2297,55.2877,165300.0
2015-05-01 14:20:00,76.25,76.26,76.17,76.22,98000.0,55.2804,55.2877,55.2224,55.2587,98000.0
2015-05-01 14:30:00,76.23,76.23,76.15,76.16,116900.0,55.2659,55.2659,55.2079,55.2152,116900.0
2015-05-01 14:40:00,76.16,76.2,76.06,76.07,240000.0,55.2152,55.2442,55.1427,55.1499,240000.0
2015-05-01 14:50:00,76.07,76.07,75.98,76.02,231700.0,55.1499,55.1499,55.0847,55.1137,231700.0
2015-05-01 15:00:00,76.01,76.14,76.0,76.1,294500.0,55.1064,55.2007,55.0992,55.1717,294500.0
2015-05-01 15:10:00,76.1,76.12,76.05,76.09,286300.0,55.1717,55.1862,55.1354,55.1644,286300.0
2015-05-01 15:20:00,76.1,76.12,76.02,76.07,392900.0,55.1717,55.1862,55.1137,55.1499,392900.0
2015-05-01 15:30:00,76.07,76.12,75.99,76.01,419300.0,55.1499,55.1862,55.0919,55.1064,419300.0
2015-05-01 15:40:00,76.0,76.13,76.0,76.11,735800.0,55.0992,55.1934,55.0992,55.1789,735800.0
2015-05-01 15:50:00,76.11,76.15,75.41,75.9,6402700.0,55.1789,55.2079,54.6714,55.0267,6402700.0
2015-05-04 09:30:00,76.24,76.44,76.06,76.43,313900.0,55.2732,55.4182,55.1427,55.4109,313900.0
2015-05-04 09:40:00,76.42,76.55,76.37,76.53,183800.0,55.4037,55.4979,55.3674,55.4834,183800.0
2015-05-04 09:50:00,76.53,76.6,76.39,76.52,258100.0,55.4834,55.5342,55.3819,55.4762,258100.0
2015-05-04 10:00:00,76.51,76.54,76.35,76.48,141700.0,55.4689,55.4907,55.3529,55.4472,141700.0
2015-05-04 10:10:00,76.48,76.62,76.47,76.5,215800.0,55.4472,55.5487,55.4399,55.4617,215800.0
2015-05-04 10:20:00,76.51,76.6,76.49,76.56,94700.0,55.4689,55.5342,55.4544,55.5052,94700.0
2015-05-04 10:30:00,76.57,76.63,76.51,76.62,130600.0,55.5124,55.5559,55.4689,55.5487,130600.0
2015-05-04 10:40:00,76.62,76.64,76.46,76.56,120400.0,55.5487,55.5632,55.4327,55.5052,120400.0
2015-05-04 10:50:00,76.56,76.56,76.33,76.34,59700.0,55.5052,55.5052,55.3384,55.3457,59700.0
2015-05-04 11:00:00,76.34,76.45,76.33,76.41,97200.0,55.3457,55.4254,55.3384,55.3964,97200.0
2015-05-04 11:10:00,76.41,76.43,76.32,76.36,63800.0,55.3964,55.4109,55.3312,55.3602,63800.0
2015-05-04 11:20:00,76.35,76.39,76.31,76.37,58900.0,55.3529,55.3819,55.3239,55.3674,58900.0
2015-05-04 11:30:00,76.37,76.37,76.27,76.28,92000.0,55.3674,55.3674,55.2949,55.3022,92000.0
2015-05-04 11:40:00,76.28,76.34,76.24,76.26,134000.0,55.3022,55.3457,55.2732,55.2877,134000.0
2015-05-04 11:50:00,76.27,76.45,76.24,76.43,68600.0,55.2949,55.4254,55.2732,55.4109,68600.0
2015-05-04 12:00:00,76.43,76.53,76.39,76.42,168300.0,55.4109,55.4834,55.3819,55.4037,168300.0
2015-05-04 12:10:00,76.42,76.47,76.38,76.4,146500.0,55.4037,55.4399,55.3747,55.3892,146500.0
2015-05-04 12:20:00,76.4,76.4,76.32,76.33,141400.0,55.3892,55.3892,55.3312,55.3384,141400.0
2015-05-04 12:30:00,76.33,76.35,76.25,76.31,120100.0,55.3384,55.3529,55.2804,55.3239,120100.0
2015-05-04 12:40:00,76.29,76.35,76.24,76.24,102700.0,55.3094,55.3529,55.2732,55.2732,102700.0
2015-05-04 12:50:00,76.24,76.26,76.16,76.17,146500.0,55.2732,55.2877,55.2152,55.2224,146500.0
2015-05-04 13:00:00,76.16,76.17,76.03,76.03,282900.0,55.2152,55.2224,55.1209,55.1209,282900.0
2015-05-04 13:10:00,76.04,76.1,76.0,76.06,178700.0,55.1282,55.1717,55.0992,55.1427,178700.0
2015-05-04 13:20:00,76.07,76.08,76.0,76.05,194300.0,55.1499,55.1572,55.0992,55.1354,194300.0
2015-05-04 13:30:00,76.04,76.1,75.97,76.1,223500.0,55.1282,55.1717,55.0774,55.1717,223500.0
2015-05-04 13:40:00,76.11,76.12,76.02,76.02,50600.0,55.1789,55.1862,55.1137,55.1137,50600.0
2015-05-04 13:50:00,76.01,76.06,75.99,76.05,81300.0,55.1064,55.1427,55.0919,55.1354,81300.0
2015-05-04 14:00:00,76.06,76.12,76.03,76.12,86000.0,55.1427,55.1862,55.1209,55.1862,86000.0
2015-05-04 14:10:00,76.12,76.16,76.06,76.14,94300.0,55.1862,55.2152,55.1427,55.2007,94300.0
2015-05-04 14:20:00,76.14,76.23,76.11,76.23,101000.0,55.2007,55.2659,55.1789,55.2659,101000.0
2015-05-04 14:30:00,76.22,76.27,76.21,76.25,120300.0,55.2587,55.2949,55.2514,55.2804,120300.0
2015-05-04 14:40:00,76.24,76.24,76.12,76.13,54800.0,55.2732,55.2732,55.1862,55.1934,54800.0
2015-05-04 14:50:00,76.13,76.14,76.03,76.03,109300.0,55.1934,55.2007,55.1209,55.1209,109300.0
2015-05-04 15:00:00,76.02,76.02,75.95,75.98,521800.0,55.1137,55.1137,55.0629,55.0847,521800.0
2015-05-04 15:10:00,75.99,76.06,75.93,76.04,92000.0,55.0919,55.1427,55.0484,55.1282,92000.0
2015-05-04 15:20:00,76.04,76.09,76.03,76.07,146200.0,55.1282,55.1644,55.1209,55.1499,146200.0
2015-05-04 15:30:00,76.07,76.07,76.01,76.03,126800.0,55.1499,55.1499,55.1064,55.1209,126800.0
2015-05-04 15:40:00,76.03,76.09,75.99,76.06,168600.0,55.1209,55.1644,55.0919,55.1427,168600.0
2015-05-04 15:50:00,76.06,76.18,75.98,76.08,3355900.0,55.1427,55.2297,55.0847,55.1572,3355900.0
2015-05-05 09:30:00,75.9,75.9,75.62,75.64,515200.0,55.0267,55.0267,54.8237,54.8382,515200.0
2015-05-05 09:40:00,75.64,75.73,75.59,75.68,177800.0,54.8382,54.9034,54.8019,54.8672,177800.0
2015-05-05 09:50:00,75.69,75.74,75.61,75.67,283800.0,54.8744,54.9107,54.8164,54.8599,283800.0
2015-05-05 10:00:00,75.66,75.67,75.37,75.45,580900.0,54.8527,54.8599,54.6424,54.7004,580900.0
2015-05-05 10:10:00,75.44,75.44,75.24,75.28,471500.0,54.6932,54.6932,54.5482,54.5772,471500.0
2015-05-05 10:20:00,75.28,75.39,75.23,75.33,189900.0,54.5772,54.6569,54.5409,54.6134,189900.0
2015-05-05 10:30:00,75.33,75.42,75.31,75.32,143200.0,54.6134,54.6787,54.5989,54.6062,143200.0
2015-05-05 10:40:00,75.31,75.47,75.29,75.4,113400.0,54.5989,54.7149,54.5844,54.6642,113400.0
2015-05-05 10:50:00,75.39,75.4,75.2,75.2,138500.0,54.6569,54.6642,54.5192,54.5192,138500.0
2015-05-05 11:00:00,75.2,75.2,74.99,75.05,251500.0,54.5192,54.5192,54.3669,54.4104,251500.0
2015-05-05 11:10:00,75.04,75.11,74.98,75.04,191900.0,54.4032,54.4539,54.3597,54.4032,191900.0
2015-05-05 11:20:00,75.04,75.04,74.92,74.98,508500.0,54.4032,54.4032,54.3162,54.3597,508500.0
2015-05-05 11:30:00,74.97,75.03,74.95,74.98,258700.0,54.3524,54.3959,54.3379,54.3597,258700.0
2015-05-05 11:40:00,74.97,75.06,74.97,74.98,601800.0,54.3524,54.4177,54.3524,54.3597,601800.0
2015-05-05 11:50:00,74.98,75.02,74.95,75.01,142700.0,54.3597,54.3887,54.3379,54.3814,142700.0
2015-05-05 12:00:00,75.01,75.05,74.99,75.02,185500.0,54.3814,54.4104,54.3669,54.3887,185500.0
2015-05-05 12:10:00,75.02,75.02,74.94,74.98,165600.0,54.3887,54.3887,54.3307,54.3597,165600.0
2015-05-05 12:20:00,74.99,75.0,74.88,74.89,380800.0,54.3669,54.3742,54.2872,54.2944,380800.0
2015-05-05 12:30:00,74.89,74.93,74.84,74.86,146200.0,54.2944,54.3234,54.2582,54.2727,146200.0
2015-05-05 12:40:00,74.87,74.93,74.85,74.91,90900.0,54.2799,54.3234,54.2654,54.3089,90900.0
2015-05-05 12:50:00,74.9,74.93,74.85,74.85,108800.0,54.3017,54.3234,54.2654,54.2654,108800.0
2015-05-05 13:00:00,74.86,74.87,74.79,74.79,111400.0,54.2727,54.2799,54.2219,54.2219,111400.0
2015-05-05 13:10:00,74.79,74.8,74.6,74.6,207700.0,54.2219,54.2292,54.0842,54.0842,207700.0
2015-05-05 13:20:00,74.59,74.62,74.46,74.56,381100.0,54.0769,54.0987,53.9827,54.0552,381100.0
2015-05-05 13:30:00,74.56,74.57,74.44,74.54,129600.0,54.0552,54.0624,53.9682,54.0407,129600.0
2015-05-05 13:40:00,74.53,74.56,74.48,74.51,126100.0,54.0334,54.0552,53.9972,54.0189,126100.0
2015-05-05 13:50:00,74.5,74.54,74.46,74.51,155200.0,54.0117,54.0407,53.9827,54.0189,155200.0
2015-05-05 14:00:00,74.51,74.57,74.45,74.56,186400.0,54.0189,54.0624,53.9754,54.0552,186400.0
2015-05-05 14:10:00,74.56,74.64,74.55,74.63,135000.0,54.0552,54.1132,54.0479,54.1059,135000.0
2015-05-05 14:20:00,74.63,74.66,74.49,74.5,219900.0,54.1059,54.1277,54.0044,54.0117,219900.0
2015-05-05 14:30:00,74.51,74.53,74.46,74.47,125300.0,54.0189,54.0334,53.9827,53.9899,125300.0
2015-05-05 14:40:00,74.46,74.46,74.38,74.38,147700.0,53.9827,53.9827,53.9247,53.9247,147700.0
2015-05-05 14:50:00,74.38,74.43,74.34,74.4,103200.0,53.9247,53.9609,53.8957,53.9392,103200.0
2015-05-05 15:00:00,74.39,74.43,74.35,74.37,215300.0,53.9319,53.9609,53.9029,53.9174,215300.0
2015-05-05 15:10:00,74.36,74.44,74.34,74.4,458500.0,53.9102,53.9682,53.8957,53.9392,458500.0
2015-05-05 15:20:00,74.39,74.49,74.34,74.47,249100.0,53.9319,54.0044,53.8957,53.9899,249100.0
2015-05-05 15:30:00,74.46,74.53,74.44,74.51,430800.0,53.9827,54.0334,53.9682,54.0189,430800.0
2015-05-05 15:40:00,74.5,74.55,74.44,74.46,657800.0,54.0117,54.0479,53.9682,53.9827,657800.0
2015-05-05 15:50:00,74.46,74.51,74.39,74.45,1435300.0,53.9827,54.0189,53.9319,53.9754,1435300.0
2015-05-06 09:30:00,74.45,74.58,74.38,74.39,388600.0,53.9754,54.0697,53.9247,53.9319,388600.0
2015-05-06 09:40:00,74.39,74.47,74.23,74.43,659300.0,53.9319,53.9899,53.8159,53.9609,659300.0
2015-05-06 09:50:00,74.43,74.66,74.3,74.52,544200.0,53.9609,54.1277,53.8667,54.0262,544200.0
2015-05-06 10:00:00,74.52,74.69,74.46,74.47,217100.0,54.0262,54.1494,53.9827,53.9899,217100.0
2015-05-06 10:10:00,74.47,74.65,74.43,74.57,294700.0,53.9899,54.1204,53.9609,54.0624,294700.0
2015-05-06 10:20:00,74.58,74.63,74.49,74.52,175300.0,54.0697,54.1059,54.0044,54.0262,175300.0
2015-05-06 10:30:00,74.53,74.54,74.36,74.42,406500.0,54.0334,54.0407,53.9102,53.9537,406500.0
2015-05-06 10:40:00,74.43,74.44,74.29,74.29,456300.0,53.9609,53.9682,53.8594,53.8594,456300.0
2015-05-06 10:50:00,74.29,74.3,74.15,74.24,214000.0,53.8594,53.8667,53.7579,53.8232,214000.0
2015-05-06 11:00:00,74.24,74.25,74.15,74.16,244800.0,53.8232,53.8304,53.7579,53.7652,244800.0
2015-05-06 11:10:00,74.17,74.19,74.07,74.15,395400.0,53.7724,53.7869,53.6999,53.7579,395400.0
2015-05-06 11:20:00,74.15,74.24,74.13,74.22,116300.0,53.7579,53.8232,53.7434,53.8087,116300.0
2015-05-06 11:30:00,74.22,74.36,74.19,74.28,168000.0,53.8087,53.9102,53.7869,53.8522,168000.0
2015-05-06 11:40:00,74.28,74.5,74.28,74.49,177000.0,53.8522,54.0117,53.8522,54.0044,177000.0
2015-05-06 11:50:00,74.5,74.61,74.49,74.56,192600.0,54.0117,54.0914,54.0044,54.0552,192600.0
2015-05-06 12:00:00,74.55,74.55,74.32,74.39,174100.0,54.0479,54.0479,53.8812,53.9319,174100.0
2015-05-06 12:10:00,74.39,74.41,74.32,74.39,91200.0,53.9319,53.9464,53.8812,53.9319,91200.0
2015-05-06 12:20:00,74.39,74.42,74.27,74.28,130900.0,53.9319,53.9537,53.8449,53.8522,130900.0
2015-05-06 12:30:00,74.29,74.37,74.26,74.35,179000.0,53.8594,53.9174,53.8377,53.9029,179000.0
2015-05-06 12:40:00,74.35,74.37,74.23,74.26,150900.0,53.9029,53.9174,53.8159,53.8377,150900.0
2015-05-06 12:50:00,74.26,74.3,74.2,74.25,121600.0,53.8377,53.8667,53.7942,53.8304,121600.0
2015-05-06 13:00:00,74.25,74.25,74.12,74.15,190600.0,53.8304,53.8304,53.7362,53.7579,190600.0
2015-05-06 13:10:00,74.15,74.21,74.13,74.21,76900.0,53.7579,53.8014,53.7434,53.8014,76900.0
2015-05-06 13:20:00,74.21,74.25,74.19,74.22,245700.0,53.8014,53.8304,53.7869,53.8087,245700.0
2015-05-06 13:30:00,74.23,74.26,74.14,74.17,168400.0,53.8159,53.8377,53.7507,53.7724,168400.0
2015-05-06 13:40:00,74.17,74.17,73.95,74.05,525100.0,53.7724,53.7724,53.6129,53.6854,525100.0
2015-05-06 13:50:00,74.06,74.08,73.94,73.95,315700.0,53.6927,53.7072,53.6057,53.6129,315700.0
2015-05-06 14:00:00,73.95,74.05,73.93,74.05,598700.0,53.6129,53.6854,53.5984,53.6854,598700.0
2015-05-06 14:10:00,74.05,74.08,74.0,74.05,233400.0,53.6854,53.7072,53.6492,53.6854,233400.0
2015-05-06 14:20:00,74.04,74.16,74.03,74.11,388200.0,53.6782,53.7652,53.6709,53.7289,388200.0
2015-05-06 14:30:00,74.1,74.13,74.02,74.03,130100.0,53.7217,53.7434,53.6637,53.6709,130100.0
2015-05-06 14:40:00,74.04,74.04,73.89,74.01,316100.0,53.6782,53.6782,53.5694,53.6564,316100.0
2015-05-06 14:50:00,74.0,74.03,73.95,74.03,231900.0,53.6492,53.6709,53.6129,53.6709,231900.0
2015-05-06 15:00:00,74.02,74.1,73.99,74.1,246000.0,53.6637,53.7217,53.6419,53.7217,246000.0
2015-05-06 15:10:00,74.09,74.1,73.98,74.04,204400.0,53.7144,53.7217,53.6347,53.6782,204400.0
2015-05-06 15:20:00,74.04,74.11,74.02,74.11,172900.0,53.6782,53.7289,53.6637,53.7289,172900.0
2015-05-06 15:30:00,74.12,74.22,74.07,74.2,208900.0,53.7362,53.8087,53.6999,53.7942,208900.0
2015-05-06 15:40:00,74.19,74.21,74.1,74.19,316900.0,53.7869,53.8014,53.7217,53.7869,316900.0
2015-05-06 15:50:00,74.19,74.3,74.17,74.28,966200.0,53.7869,53.8667,53.7724,53.8522,966200.0
2015-05-07 09:30:00,74.51,74.69,74.4,74.45,599500.0,54.0189,54.1494,53.9392,53.9754,599500.0
2015-05-07 09:40:00,74.47,74.72,74.45,74.6,453300.0,53.9899,54.1712,53.9754,54.0842,453300.0
2015-05-07 09:50:00,74.59,74.6,74.34,74.41,323400.0,54.0769,54.0842,53.8957,53.9464,323400.0
2015-05-07 10:00:00,74.41,74.57,74.37,74.48,295600.0,53.9464,54.0624,53.9174,53.9972,295600.0
2015-05-07 10:10:00,74.49,74.63,74.46,74.62,286200.0,54.0044,54.1059,53.9827,54.0987,286200.0
2015-05-07 10:20:00,74.62,74.68,74.56,74.59,277100.0,54.0987,54.1422,54.0552,54.0769,277100.0
2015-05-07 10:30:00,74.59,74.68,74.5,74.68,173700.0,54.0769,54.1422,54.0117,54.1422,173700.0
2015-05-07 10:40:00,74.68,74.83,74.68,74.81,196400.0,54.1422,54.2509,54.1422,54.2364,196400.0
2015-05-07 10:50:00,74.81,74.99,74.8,74.91,254800.0,54.2364,54.3669,54.2292,54.3089,254800.0
2015-05-07 11:00:00,74.92,75.04,74.89,75.0,357800.0,54.3162,54.4032,54.2944,54.3742,357800.0
2015-05-07 11:10:00,74.99,75.13,74.99,75.09,217900.0,54.3669,54.4684,54.3669,54.4394,217900.0
2015-05-07 11:20:00,75.09,75.18,75.04,75.13,195200.0,54.4394,54.5047,54.4032,54.4684,195200.0
2015-05-07 11:30:00,75.14,75.17,75.05,75.09,186100.0,54.4757,54.4974,54.4104,54.4394,186100.0
2015-05-07 11:40:00,75.1,75.25,75.09,75.25,246000.0,54.4467,54.5554,54.4394,54.5554,246000.0
2015-05-07 11:50:00,75.24,75.24,75.1,75.17,136600.0,54.5482,54.5482,54.4467,54.4974,136600.0
2015-05-07 12:00:00,75.16,75.2,75.14,75.18,46400.0,54.4902,54.5192,54.4757,54.5047,46400.0
2015-05-07 12:10:00,75.18,75.35,75.18,75.35,281800.0,54.5047,54.6279,54.5047,54.6279,281800.0
2015-05-07 12:20:00,75.35,75.45,75.31,75.45,219600.0,54.6279,54.7004,54.5989,54.7004,219600.0
2015-05-07 12:30:00,75.46,75.58,75.45,75.49,630400.0,54.7077,54.7947,54.7004,54.7294,630400.0
2015-05-07 12:40:00,75.49,75.52,75.35,75.41,120300.0,54.7294,54.7512,54.6279,54.6714,120300.0
2015-05-07 12:50:00,75.41,75.46,75.38,75.39,89900.0,54.6714,54.7077,54.6497,54.6569,89900.0
2015-05-07 13:00:00,75.4,75.43,75.29,75.3,52000.0,54.6642,54.6859,54.5844,54.5917,52000.0
2015-05-07 13:10:00,75.3,75.37,75.29,75.33,96700.0,54.5917,54.6424,54.5844,54.6134,96700.0
2015-05-07 13:20:00,75.32,75.36,75.29,75.33,198000.0,54.6062,54.6352,54.5844,54.6134,198000.0
2015-05-07 13:30:00,75.33,75.37,75.3,75.34,170500.0,54.6134,54.6424,54.5917,54.6207,170500.0
2015-05-07 13:40:00,75.34,75.39,75.33,75.34,128200.0,54.6207,54.6569,54.6134,54.6207,128200.0
2015-05-07 13:50:00,75.34,75.36,75.27,75.28,171500.0,54.6207,54.6352,54.5699,54.5772,171500.0
2015-05-07 14:00:00,75.29,75.43,75.29,75.43,80700.0,54.5844,54.6859,54.5844,54.6859,80700.0
2015-05-07 14:10:00,75.42,75.47,75.4,75.4,90800.0,54.6787,54.7149,54.6642,54.6642,90800.0
2015-05-07 14:20:00,75.4,75.46,75.38,75.43,107500.0,54.6642,54.7077,54.6497,54.6859,107500.0
2015-05-07 14:30:00,75.43,75.46,75.39,75.44,144000.0,54.6859,54.7077,54.6569,54.6932,144000.0
2015-05-07 14:40:00,75.43,75.48,75.39,75.43,176700.0,54.6859,54.7222,54.6569,54.6859,176700.0
2015-05-07 14:50:00,75.42,75.51,75.39,75.51,130600.0,54.6787,54.7439,54.6569,54.7439,130600.0
2015-05-07 15:00:00,75.5,75.53,75.45,75.49,204700.0,54.7367,54.7584,54.7004,54.7294,204700.0
2015-05-07 15:10:00,75.49,75.51,75.37,75.4,686800.0,54.7294,54.7439,54.6424,54.6642,686800.0
2015-05-07 15:20:00,75.4,75.43,75.33,75.36,235500.0,54.6642,54.6859,54.6134,54.6352,235500.0
2015-05-07 15:30:00,75.36,75.39,75.33,75.36,367400.0,54.6352,54.6569,54.6134,54.6352,367400.0
2015-05-07 15:40:00,75.37,75.4,75.32,75.36,547000.0,54.6424,54.6642,54.6062,54.6352,547000.0
2015-05-07 15:50:00,75.37,75.46,75.23,75.27,3998500.0,54.6424,54.7077,54.5409,54.5699,3998500.0
2015-05-08 09:30:00,76.29,76.66,76.19,76.59,1728800.0,55.3094,55.5777,55.2369,55.5269,1728800.0
2015-05-08 09:40:00,76.6,76.89,76.59,76.77,927300.0,55.5342,55.7444,55.5269,55.6574,927300.0
2015-05-08 09:50:00,76.77,77.02,76.73,76.98,788200.0,55.6574,55.8387,55.6284,55.8097,788200.0
2015-05-08 10:00:00,76.98,77.21,76.98,77.19,682700.0,55.8097,55.9764,55.8097,55.9619,682700.0
2015-05-08 10:10:00,77.18,77.19,77.04,77.1,388000.0,55.9547,55.9619,55.8532,55.8967,388000.0
2015-05-08 10:20:00,77.1,77.2,77.05,77.17,364700.0,55.8967,55.9692,55.8604,55.9474,364700.0
2015-05-08 10:30:00,77.17,77.18,76.93,77.04,346400.0,55.9474,55.9547,55.7734,55.8532,346400.0
2015-05-08 10:40:00,77.05,77.05,76.83,76.86,330800.0,55.8604,55.8604,55.7009,55.7227,330800.0
2015-05-08 10:50:00,76.87,76.91,76.74,76.83,277200.0,55.7299,55.7589,55.6357,55.7009,277200.0
2015-05-08 11:00:00,76.82,76.96,76.81,76.88,162800.0,55.6937,55.7952,55.6864,55.7372,162800.0
2015-05-08 11:10:00,76.88,76.9,76.74,76.79,119100.0,55.7372,55.7517,55.6357,55.6719,119100.0
2015-05-08 11:20:00,76.79,76.86,76.76,76.83,120900.0,55.6719,55.7227,55.6502,55.7009,120900.0
2015-05-08 11:30:00,76.83,76.84,76.66,76.72,128600.0,55.7009,55.7082,55.5777,55.6212,128600.0
2015-05-08 11:40:00,76.72,76.75,76.6,76.75,157800.0,55.6212,55.6429,55.5342,55.6429,157800.0
2015-05-08 11:50:00,76.74,76.83,76.72,76.73,128800.0,55.6357,55.7009,55.6212,55.6284,128800.0
2015-05-08 12:00:00,76.73,76.77,76.59,76.6,78300.0,55.6284,55.6574,55.5269,55.5342,78300.0
2015-05-08 12:10:00,76.59,76.75,76.59,76.69,103400.0,55.5269,55.6429,55.5269,55.5994,103400.0
2015-05-08 12:20:00,76.68,76.69,76.58,76.59,52900.0,55.5922,55.5994,55.5197,55.5269,52900.0
2015-05-08 12:30:00,76.59,76.64,76.51,76.59,160600.0,55.5269,55.5632,55.4689,55.5269,160600.0
2015-05-08 12:40:00,76.59,76.63,76.55,76.61,69700.0,55.5269,55.5559,55.4979,55.5414,69700.0
2015-05-08 12:50:00,76.61,76.61,76.48,76.56,47100.0,55.5414,55.5414,55.4472,55.5052,47100.0
2015-05-08 13:00:00,76.55,76.6,76.49,76.58,68500.0,55.4979,55.5342,55.4544,55.5197,68500.0
2015-05-08 13:10:00,76.59,76.62,76.56,76.57,87700.0,55.5269,55.5487,55.5052,55.5124,87700.0
2015-05-08 13:20:00,76.58,76.58,76.5,76.51,55200.0,55.5197,55.5197,55.4617,55.4689,55200.0
2015-05-08 13:30:00,76.51,76.55,76.44,76.45,295000.0,55.4689,55.4979,55.4182,55.4254,295000.0
2015-05-08 13:40:00,76.45,76.56,76.43,76.5,100500.0,55.4254,55.5052,55.4109,55.4617,100500.0
2015-05-08 13:50:00,76.51,76.59,76.5,76.52,57300.0,55.4689,55.5269,55.4617,55.4762,57300.0
2015-05-08 14:00:00,76.53,76.58,76.51,76.52,96600.0,55.4834,55.5197,55.4689,55.4762,96600.0
2015-05-08 14:10:00,76.53,76.56,76.44,76.49,149800.0,55.4834,55.5052,55.4182,55.4544,149800.0
2015-05-08 14:20:00,76.48,76.49,76.34,76.34,129900.0,55.4472,55.4544,55.3457,55.3457,129900.0
2015-05-08 14:30:00,76.35,76.44,76.33,76.43,181200.0,55.3529,55.4182,55.3384,55.4109,181200.0
2015-05-08 14:40:00,76.42,76.45,76.36,76.41,125800.0,55.4037,55.4254,55.3602,55.3964,125800.0
2015-05-08 14:50:00,76.42,76.46,76.38,76.42,477300.0,55.4037,55.4327,55.3747,55.4037,477300.0
2015-05-08 15:00:00,76.42,76.44,76.34,76.4,179600.0,55.4037,55.4182,55.3457,55.3892,179600.0
2015-05-08 15:10:00,76.39,76.42,76.35,76.35,202500.0,55.3819,55.4037,55.3529,55.3529,202500.0
2015-05-08 15:20:00,76.35,76.4,76.3,76.33,197900.0,55.3529,55.3892,55.3167,55.3384,197900.0
2015-05-08 15:30:00,76.33,76.37,76.3,76.31,174600.0,55.3384,55.3674,55.3167,55.3239,174600.0
2015-05-08 15:40:00,76.31,76.42,76.31,76.39,280900.0,55.3239,55.4037,55.3239,55.3819,280900.0
2015-05-08 15:50:00,76.39,76.45,76.36,76.36,1753100.0,55.3819,55.4254,55.3602,55.3602,1753100.0
2015-05-11 09:30:00,76.14,76.16,75.92,76.11,274600.0,55.2007,55.2152,55.0412,55.1789,274600.0
2015-05-11 09:40:00,76.1,76.27,76.05,76.17,170300.0,55.1717,55.2949,55.1354,55.2224,170300.0
2015-05-11 09:50:00,76.17,76.17,75.95,76.08,236000.0,55.2224,55.2224,55.0629,55.1572,236000.0
2015-05-11 10:00:00,76.08,76.23,76.06,76.22,152400.0,55.1572,55.2659,55.1427,55.2587,152400.0
2015-05-11 10:10:00,76.22,76.28,76.19,76.19,110800.0,55.2587,55.3022,55.2369,55.2369,110800.0
2015-05-11 10:20:00,76.2,76.37,76.18,76.35,149100.0,55.2442,55.3674,55.2297,55.3529,149100.0
2015-05-11 10:30:00,76.34,76.39,76.26,76.35,143200.0,55.3457,55.3819,55.2877,55.3529,143200.0
2015-05-11 10:40:00,76.35,76.44,76.32,76.44,84400.0,55.3529,55.4182,55.3312,55.4182,84400.0
2015-05-11 10:50:00,76.45,76.48,76.38,76.4,149500.0,55.4254,55.4472,55.3747,55.3892,149500.0
2015-05-11 11:00:00,76.4,76.46,76.31,76.43,208000.0,55.3892,55.4327,55.3239,55.4109,208000.0
2015-05-11 11:10:00,76.44,76.5,76.38,76.42,71300.0,55.4182,55.4617,55.3747,55.4037,71300.0
2015-05-11 11:20:00,76.42,76.42,76.28,76.31,125500.0,55.4037,55.4037,55.3022,55.3239,125500.0
2015-05-11 11:30:00,76.31,76.31,76.13,76.23,282900.0,55.3239,55.3239,55.1934,55.2659,282900.0
2015-05-11 11:40:00,76.23,76.26,76.12,76.25,100900.0,55.2659,55.2877,55.1862,55.2804,100900.0
2015-05-11 11:50:00,76.24,76.32,76.23,76.27,126300.0,55.2732,55.3312,55.2659,55.2949,126300.0
2015-05-11 12:00:00,76.27,76.29,76.1,76.13,214500.0,55.2949,55.3094,55.1717,55.1934,214500.0
2015-05-11 12:10:00,76.13,76.15,76.0,76.02,134500.0,55.1934,55.2079,55.0992,55.1137,134500.0
2015-05-11 12:20:00,76.03,76.03,75.88,75.96,181800.0,55.1209,55.1209,55.0122,55.0702,181800.0
2015-05-11 12:30:00,75.96,75.97,75.86,75.89,139700.0,55.0702,55.0774,54.9977,55.0194,139700.0
2015-05-11 12:40:00,75.88,75.89,75.78,75.78,256500.0,55.0122,55.0194,54.9397,54.9397,256500.0
2015-05-11 12:50:00,75.78,75.89,75.76,75.77,95600.0,54.9397,55.0194,54.9252,54.9324,95600.0
2015-05-11 13:00:00,75.78,75.82,75.75,75.81,123200.0,54.9397,54.9687,54.9179,54.9614,123200.0
2015-05-11 13:10:00,75.81,75.9,75.8,75.86,132800.0,54.9614,55.0267,54.9542,54.9977,132800.0
2015-05-11 13:20:00,75.86,75.91,75.78,75.79,112100.0,54.9977,55.0339,54.9397,54.9469,112100.0
2015-05-11 13:30:00,75.8,75.8,75.75,75.77,72900.0,54.9542,54.9542,54.9179,54.9324,72900.0
2015-05-11 13:40:00,75.77,75.82,75.74,75.75,100800.0,54.9324,54.9687,54.9107,54.9179,100800.0
2015-05-11 13:50:00,75.75,75.78,75.67,75.68,241100.0,54.9179,54.9397,54.8599,54.8672,241100.0
2015-05-11 14:00:00,75.68,75.72,75.62,75.63,139100.0,54.8672,54.8962,54.8237,54.8309,139100.0
2015-05-11 14:10:00,75.63,75.65,75.53,75.57,182000.0,54.8309,54.8454,54.7584,54.7874,182000.0
2015-05-11 14:20:00,75.58,75.59,75.52,75.53,290500.0,54.7947,54.8019,54.7512,54.7584,290500.0
2015-05-11 14:30:00,75.54,75.54,75.4,75.42,297400.0,54.7657,54.7657,54.6642,54.6787,297400.0
2015-05-11 14:40:00,75.42,75.46,75.35,75.36,356400.0,54.6787,54.7077,54.6279,54.6352,356400.0
2015-05-11 14:50:00,75.36,75.37,75.18,75.18,381800.0,54.6352,54.6424,54.5047,54.5047,381800.0
2015-05-11 15:00:00,75.18,75.19,75.06,75.16,384700.0,54.5047,54.5119,54.4177,54.4902,384700.0
2015-05-11 15:10:00,75.17,75.32,75.17,75.31,312100.0,54.4974,54.6062,54.4974,54.5989,312100.0
2015-05-11 15:20:00,75.31,75.38,75.27,75.3,170000.0,54.5989,54.6497,54.5699,54.5917,170000.0
2015-05-11 15:30:00,75.3,75.35,75.27,75.35,226100.0,54.5917,54.6279,54.5699,54.6279,226100.0
2015-05-11 15:40:00,75.34,75.4,75.32,75.33,213600.0,54.6207,54.6642,54.6062,54.6134,213600.0
2015-05-11 15:50:00,75.34,75.38,75.27,75.28,1693500.0,54.6207,54.6497,54.5699,54.5772,1693500.0
2015-05-12 09:30:00,74.84,74.97,74.5,74.65,488800.0,54.2582,54.3524,54.0117,54.1204,488800.0
2015-05-12 09:40:00,74.63,74.65,74.3,74.51,406300.0,54.1059,54.1204,53.8667,54.0189,406300.0
2015-05-12 09:50:00,74.5,74.7,74.35,74.4,457900.0,54.0117,54.1567,53.9029,53.9392,457900.0
2015-05-12 10:00:00,74.39,74.58,74.27,74.58,1498500.0,53.9319,54.0697,53.8449,54.0697,1498500.0
2015-05-12 10:10:00,74.58,74.64,74.46,74.5,695400.0,54.0697,54.1132,53.9827,54.0117,695400.0
2015-05-12 10:20:00,74.5,74.77,74.47,74.59,404200.0,54.0117,54.2074,53.9899,54.0769,404200.0
2015-05-12 10:30:00,74.59,75.08,74.57,75.08,571000.0,54.0769,54.4322,54.0624,54.4322,571000.0
2015-05-12 10:40:00,75.1,75.39,75.1,75.33,519900.0,54.4467,54.6569,54.4467,54.6134,519900.0
2015-05-12 10:50:00,75.32,75.32,75.13,75.23,320100.0,54.6062,54.6062,54.4684,54.5409,320100.0
2015-05-12 11:00:00,75.22,75.28,75.14,75.19,200400.0,54.5337,54.5772,54.4757,54.5119,200400.0
2015-05-12 11:10:00,75.19,75.22,74.98,75.05,244900.0,54.5119,54.5337,54.3597,54.4104,244900.0
2015-05-12 11:20:00,75.05,75.09,74.97,75.0,120200.0,54.4104,54.4394,54.3524,54.3742,120200.0
2015-05-12 11:30:00,75.0,75.07,74.99,75.02,531700.0,54.3742,54.4249,54.3669,54.3887,531700.0
2015-05-12 11:40:00,75.02,75.19,74.98,75.16,179200.0,54.3887,54.5119,54.3597,54.4902,179200.0
2015-05-12 11:50:00,75.17,75.31,75.12,75.28,167800.0,54.4974,54.5989,54.4612,54.5772,167800.0
2015-05-12 12:00:00,75.27,75.29,75.17,75.21,57800.0,54.5699,54.5844,54.4974,54.5264,57800.0
2015-05-12 12:10:00,75.2,75.24,75.16,75.21,70600.0,54.5192,54.5482,54.4902,54.5264,70600.0
2015-05-12 12:20:00,75.2,75.28,75.17,75.25,32400.0,54.5192,54.5772,54.4974,54.5554,32400.0
2015-05-12 12:30:00,75.25,75.34,75.2,75.34,37700.0,54.5554,54.6207,54.5192,54.6207,37700.0
2015-05-12 12:40:00,75.34,75.46,75.33,75.41,97100.0,54.6207,54.7077,54.6134,54.6714,97100.0
2015-05-12 12:50:00,75.41,75.47,75.38,75.44,54900.0,54.6714,54.7149,54.6497,54.6932,54900.0
2015-05-12 13:00:00,75.44,75.44,75.31,75.43,144200.0,54.6932,54.6932,54.5989,54.6859,144200.0
2015-05-12 13:10:00,75.42,75.56,75.41,75.56,121000.0,54.6787,54.7802,54.6714,54.7802,121000.0
2015-05-12 13:20:00,75.56,75.64,75.54,75.57,62700.0,54.7802,54.8382,54.7657,54.7874,62700.0
2015-05-12 13:30:00,75.56,75.57,75.49,75.5,84000.0,54.7802,54.7874,54.7294,54.7367,84000.0
2015-05-12 13:40:00,75.51,75.52,75.36,75.41,119800.0,54.7439,54.7512,54.6352,54.6714,119800.0
2015-05-12 13:50:00,75.41,75.45,75.36,75.4,45600.0,54.6714,54.7004,54.6352,54.6642,45600.0
2015-05-12 14:00:00,75.4,75.47,75.39,75.45,84400.0,54.6642,54.7149,54.6569,54.7004,84400.0
2015-05-12 14:10:00,75.45,75.46,75.35,75.4,103000.0,54.7004,54.7077,54.6279,54.6642,103000.0
2015-05-12 14:20:00,75.41,75.52,75.4,75.52,94500.0,54.6714,54.7512,54.6642,54.7512,94500.0
2015-05-12 14:30:00,75.53,75.62,75.53,75.61,53300.0,54.7584,54.8237,54.7584,54.8164,53300.0
2015-05-12 14:40:00,75.62,75.64,75.55,75.6,172100.0,54.8237,54.8382,54.7729,54.8092,172100.0
2015-05-12 14:50:00,75.6,75.61,75.46,75.5,151900.0,54.8092,54.8164,54.7077,54.7367,151900.0
2015-05-12 15:00:00,75.5,75.59,75.48,75.56,122000.0,54.7367,54.8019,54.7222,54.7802,122000.0
2015-05-12 15:10:00,75.56,75.6,75.49,75.52,87200.0,54.7802,54.8092,54.7294,54.7512,87200.0
2015-05-12 15:20:00,75.52,75.62,75.52,75.6,137800.0,54.7512,54.8237,54.7512,54.8092,137800.0
2015-05-12 15:30:00,75.6,75.67,75.55,75.58,112500.0,54.8092,54.8599,54.7729,54.7947,112500.0
2015-05-12 15:40:00,75.57,75.61,75.51,75.53,281100.0,54.7874,54.8164,54.7439,54.7584,281100.0
2015-05-12 15:50:00,75.54,75.54,75.41,75.42,1335700.0,54.7657,54.7657,54.6714,54.6787,1335700.0
2015-05-13 09:30:00,76.0,76.22,75.71,76.14,453800.0,55.0992,55.2587,54.8889,55.2007,453800.0
2015-05-13 09:40:00,76.14,76.21,75.99,76.02,329500.0,55.2007,55.2514,55.0919,55.1137,329500.0
2015-05-13 09:50:00,76.02,76.05,75.88,75.93,217800.0,55.1137,55.1354,55.0122,55.0484,217800.0
2015-05-13 10:00:00,75.93,76.0,75.86,75.98,412600.0,55.0484,55.0992,54.9977,55.0847,412600.0
2015-05-13 10:10:00,75.98,76.07,75.94,75.94,129900.0,55.0847,55.1499,55.0557,55.0557,129900.0
2015-05-13 10:20:00,75.94,76.17,75.94,76.05,346900.0,55.0557,55.2224,55.0557,55.1354,346900.0
2015-05-13 10:30:00,76.04,76.06,75.9,75.97,217900.0,55.1282,55.1427,55.0267,55.0774,217900.0
2015-05-13 10:40:00,75.96,75.97,75.83,75.88,215100.0,55.0702,55.0774,54.9759,55.0122,215100.0
2015-05-13 10:50:00,75.88,75.97,75.75,75.76,212000.0,55.0122,55.0774,54.9179,54.9252,212000.0
2015-05-13 11:00:00,75.76,75.77,75.57,75.77,153300.0,54.9252,54.9324,54.7874,54.9324,153300.0
2015-05-13 11:10:00,75.77,75.83,75.69,75.77,144000.0,54.9324,54.9759,54.8744,54.9324,144000.0
2015-05-13 11:20:00,75.76,75.76,75.58,75.61,156200.0,54.9252,54.9252,54.7947,54.8164,156200.0
2015-05-13 11:30:00,75.6,75.74,75.57,75.65,91100.0,54.8092,54.9107,54.7874,54.8454,91100.0
2015-05-13 11:40:00,75.66,75.67,75.55,75.62,282400.0,54.8527,54.8599,54.7729,54.8237,282400.0
2015-05-13 11:50:00,75.63,75.63,75.43,75.48,144400.0,54.8309,54.8309,54.6859,54.7222,144400.0
2015-05-13 12:00:00,75.49,75.67,75.49,75.61,114900.0,54.7294,54.8599,54.7294,54.8164,114900.0
2015-05-13 12:10:00,75.59,75.67,75.57,75.66,58100.0,54.8019,54.8599,54.7874,54.8527,58100.0
2015-05-13 12:20:00,75.67,75.73,75.57,75.61,61200.0,54.8599,54.9034,54.7874,54.8164,61200.0
2015-05-13 12:30:00,75.61,75.78,75.59,75.73,207900.0,54.8164,54.9397,54.8019,54.9034,207900.0
2015-05-13 12:40:00,75.73,75.78,75.67,75.68,79700.0,54.9034,54.9397,54.8599,54.8672,79700.0
2015-05-13 12:50:00,75.69,75.69,75.59,75.65,73900.0,54.8744,54.8744,54.8019,54.8454,73900.0
2015-05-13 13:00:00,75.65,75.85,75.62,75.79,254400.0,54.8454,54.9904,54.8237,54.9469,254400.0
2015-05-13 13:10:00,75.8,75.8,75.72,75.72,42600.0,54.9542,54.9542,54.8962,54.8962,42600.0
2015-05-13 13:20:00,75.72,75.73,75.6,75.63,92600.0,54.8962,54.9034,54.8092,54.8309,92600.0
2015-05-13 13:30:00,75.63,75.65,75.5,75.52,511300.0,54.8309,54.8454,54.7367,54.7512,511300.0
2015-05-13 13:40:00,75.52,75.58,75.4,75.42,266200.0,54.7512,54.7947,54.6642,54.6787,266200.0
2015-05-13 13:50:00,75.42,75.43,75.29,75.36,163200.0,54.6787,54.6859,54.5844,54.6352,163200.0
2015-05-13 14:00:00,75.36,75.38,75.2,75.23,219300.0,54.6352,54.6497,54.5192,54.5409,219300.0
2015-05-13 14:10:00,75.23,75.29,75.17,75.23,222600.0,54.5409,54.5844,54.4974,54.5409,222600.0
2015-05-13 14:20:00,75.23,75.26,75.13,75.21,279700.0,54.5409,54.5627,54.4684,54.5264,279700.0
2015-05-13 14:30:00,75.21,75.23,75.11,75.12,205700.0,54.5264,54.5409,54.4539,54.4612,205700.0
2015-05-13 14:40:00,75.12,75.12,75.02,75.06,254000.0,54.4612,54.4612,54.3887,54.4177,254000.0
2015-05-13 14:50:00,75.07,75.07,74.94,75.01,369400.0,54.4249,54.4249,54.3307,54.3814,369400.0
2015-05-13 15:00:00,75.01,75.08,74.97,74.98,387900.0,54.3814,54.4322,54.3524,54.3597,387900.0
2015-05-13 15:10:00,74.97,74.98,74.85,74.88,336300.0,54.3524,54.3597,54.2654,54.2872,336300.0
2015-05-13 15:20:00,74.87,74.89,74.8,74.83,380000.0,54.2799,54.2944,54.2292,54.2509,380000.0
2015-05-13 15:30:00,74.83,74.88,74.77,74.78,438100.0,54.2509,54.2872,54.2074,54.2147,438100.0
2015-05-13 15:40:00,74.78,74.81,74.69,74.74,1144400.0,54.2147,54.2364,54.1494,54.1857,1144400.0
2015-05-13 15:50:00,74.75,74.85,74.72,74.83,1125900.0,54.1929,54.2654,54.1712,54.2509,1125900.0
2015-05-14 09:30:00,75.28,75.51,75.22,75.34,248300.0,54.5772,54.7439,54.5337,54.6207,248300.0
2015-05-14 09:40:00,75.35,75.48,75.31,75.4,202500.0,54.6279,54.7222,54.5989,54.6642,202500.0
2015-05-14 09:50:00,75.41,75.52,75.34,75.35,259600.0,54.6714,54.7512,54.6207,54.6279,259600.0
2015-05-14 10:00:00,75.36,75.62,75.34,75.6,152600.0,54.6352,54.8237,54.6207,54.8092,152600.0
2015-05-14 10:10:00,75.61,75.73,75.59,75.7,294400.0,54.8164,54.9034,54.8019,54.8817,294400.0
2015-05-14 10:20:00,75.7,75.9,75.7,75.84,171800.0,54.8817,55.0267,54.8817,54.9832,171800.0
2015-05-14 10:30:00,75.84,75.86,75.69,75.8,242200.0,54.9832,54.9977,54.8744,54.9542,242200.0
2015-05-14 10:40:00,75.81,75.97,75.8,75.96,348100.0,54.9614,55.0774,54.9542,55.0702,348100.0
2015-05-14 10:50:00,75.95,75.96,75.78,75.8,96100.0,55.0629,55.0702,54.9397,54.9542,96100.0
2015-05-14 11:00:00,75.79,75.85,75.76,75.81,348800.0,54.9469,54.9904,54.9252,54.9614,348800.0
2015-05-14 11:10:00,75.81,75.85,75.75,75.79,151700.0,54.9614,54.9904,54.9179,54.9469,151700.0
2015-05-14 11:20:00,75.79,75.89,75.79,75.89,289800.0,54.9469,55.0194,54.9469,55.0194,289800.0
2015-05-14 11:30:00,75.88,75.89,75.78,75.83,82700.0,55.0122,55.0194,54.9397,54.9759,82700.0
2015-05-14 11:40:00,75.83,75.94,75.83,75.93,73100.0,54.9759,55.0557,54.9759,55.0484,73100.0
2015-05-14 11:50:00,75.93,76.0,75.93,75.95,170700.0,55.0484,55.0992,55.0484,55.0629,170700.0
2015-05-14 12:00:00,75.95,76.02,75.94,75.98,206800.0,55.0629,55.1137,55.0557,55.0847,206800.0
2015-05-14 12:10:00,75.99,75.99,75.9,75.91,81600.0,55.0919,55.0919,55.0267,55.0339,81600.0
2015-05-14 12:20:00,75.91,75.92,75.8,75.84,73200.0,55.0339,55.0412,54.9542,54.9832,73200.0
2015-05-14 12:30:00,75.84,75.93,75.84,75.9,49900.0,54.9832,55.0484,54.9832,55.0267,49900.0
2015-05-14 12:40:00,75.9,76.02,75.9,76.01,54400.0,55.0267,55.1137,55.0267,55.1064,54400.0
2015-05-14 12:50:00,76.01,76.02,75.95,75.95,121300.0,55.1064,55.1137,55.0629,55.0629,121300.0
2015-05-14 13:00:00,75.95,75.98,75.81,75.82,122900.0,55.0629,55.0847,54.9614,54.9687,122900.0
2015-05-14 13:10:00,75.81,75.82,75.75,75.77,148200.0,54.9614,54.9687,54.9179,54.9324,148200.0
2015-05-14 13:20:00,75.78,76.0,75.78,75.99,107500.0,54.9397,55.0992,54.9397,55.0919,107500.0
2015-05-14 13:30:00,75.99,76.01,75.96,75.96,100800.0,55.0919,55.1064,55.0702,55.0702,100800.0
2015-05-14 13:40:00,75.96,75.97,75.91,75.93,31500.0,55.0702,55.0774,55.0339,55.0484,31500.0
2015-05-14 13:50:00,75.92,75.93,75.86,75.9,117400.0,55.0412,55.0484,54.9977,55.0267,117400.0
2015-05-14 14:00:00,75.91,75.97,75.88,75.95,49100.0,55.0339,55.0774,55.0122,55.0629,49100.0
2015-05-14 14:10:00,75.95,76.0,75.95,75.98,81400.0,55.0629,55.0992,55.0629,55.0847,81400.0
2015-05-14 14:20:00,75.98,75.99,75.93,75.96,48600.0,55.0847,55.0919,55.0484,55.0702,48600.0
2015-05-14 14:30:00,75.97,76.08,75.96,76.06,148300.0,55.0774,55.1572,55.0702,55.1427,148300.0
2015-05-14 14:40:00,76.05,76.13,76.02,76.12,180800.0,55.1354,55.1934,55.1137,55.1862,180800.0
2015-05-14 14:50:00,76.12,76.2,76.12,76.2,90400.0,55.1862,55.2442,55.1862,55.2442,90400.0
2015-05-14 15:00:00,76.2,76.21,76.11,76.13,167000.0,55.2442,55.2514,55.1789,55.1934,167000.0
2015-05-14 15:10:00,76.12,76.19,76.1,76.15,106500.0,55.1862,55.2369,55.1717,55.2079,106500.0
2015-05-14 15:20:00,76.15,76.2,76.14,76.17,91400.0,55.2079,55.2442,55.2007,55.2224,91400.0
2015-05-14 15:30:00,76.17,76.18,76.1,76.14,158700.0,55.2224,55.2297,55.1717,55.2007,158700.0
2015-05-14 15:40:00,76.14,76.15,76.06,76.15,310000.0,55.2007,55.2079,55.1427,55.2079,310000.0
2015-05-14 15:50:00,76.15,76.23,76.14,76.19,644100.0,55.2079,55.2659,55.2007,55.2369,644100.0
2015-05-15 09:30:00,76.54,76.81,76.37,76.4,284900.0,55.4907,55.6864,55.3674,55.3892,284900.0
2015-05-15 09:40:00,76.41,76.52,76.41,76.47,145400.0,55.3964,55.4762,55.3964,55.4399,145400.0
2015-05-15 09:50:00,76.48,76.48,76.32,76.4,131100.0,55.4472,55.4472,55.3312,55.3892,131100.0
2015-05-15 10:00:00,76.39,76.46,76.26,76.45,239000.0,55.3819,55.4327,55.2877,55.4254,239000.0
2015-05-15 10:10:00,76.44,76.65,76.43,76.6,619100.0,55.4182,55.5704,55.4109,55.5342,619100.0
2015-05-15 10:20:00,76.61,76.82,76.61,76.82,587100.0,55.5414,55.6937,55.5414,55.6937,587100.0
2015-05-15 10:30:00,76.82,76.88,76.74,76.86,241400.0,55.6937,55.7372,55.6357,55.7227,241400.0
2015-05-15 10:40:00,76.85,77.01,76.84,76.96,519200.0,55.7154,55.8314,55.7082,55.7952,519200.0
2015-05-15 10:50:00,76.97,77.06,76.91,76.92,302000.0,55.8024,55.8677,55.7589,55.7662,302000.0
2015-05-15 11:00:00,76.92,76.94,76.81,76.82,76800.0,55.7662,55.7807,55.6864,55.6937,76800.0
2015-05-15 11:10:00,76.81,76.9,76.79,76.81,157500.0,55.6864,55.7517,55.6719,55.6864,157500.0
2015-05-15 11:20:00,76.8,76.91,76.76,76.88,92300.0,55.6792,55.7589,55.6502,55.7372,92300.0
2015-05-15 11:30:00,76.87,76.88,76.8,76.87,42700.0,55.7299,55.7372,55.6792,55.7299,42700.0
2015-05-15 11:40:00,76.87,76.94,76.86,76.91,59100.0,55.7299,55.7807,55.7227,55.7589,59100.0
2015-05-15 11:50:00,76.91,76.91,76.73,76.75,205600.0,55.7589,55.7589,55.6284,55.6429,205600.0
2015-05-15 12:00:00,76.75,76.82,76.75,76.78,93300.0,55.6429,55.6937,55.6429,55.6647,93300.0
2015-05-15 12:10:00,76.77,76.82,76.76,76.76,58100.0,55.6574,55.6937,55.6502,55.6502,58100.0
2015-05-15 12:20:00,76.75,76.79,76.68,76.69,164000.0,55.6429,55.6719,55.5922,55.5994,164000.0
2015-05-15 12:30:00,76.68,76.77,76.67,76.73,105500.0,55.5922,55.6574,55.5849,55.6284,105500.0
2015-05-15 12:40:00,76.73,76.82,76.72,76.81,197300.0,55.6284,55.6937,55.6212,55.6864,197300.0
2015-05-15 12:50:00,76.82,76.84,76.72,76.79,70600.0,55.6937,55.7082,55.6212,55.6719,70600.0
2015-05-15 13:00:00,76.8,76.81,76.73,76.81,255400.0,55.6792,55.6864,55.6284,55.6864,255400.0
2015-05-15 13:10:00,76.81,76.82,76.77,76.79,58000.0,55.6864,55.6937,55.6574,55.6719,58000.0
2015-05-15 13:20:00,76.79,76.8,76.76,76.79,81900.0,55.6719,55.6792,55.6502,55.6719,81900.0
2015-05-15 13:30:00,76.78,76.81,76.75,76.8,159300.0,55.6647,55.6864,55.6429,55.6792,159300.0
2015-05-15 13:40:00,76.79,76.8,76.75,76.75,84000.0,55.6719,55.6792,55.6429,55.6429,84000.0
2015-05-15 13:50:00,76.75,76.82,76.75,76.75,90400.0,55.6429,55.6937,55.6429,55.6429,90400.0
2015-05-15 14:00:00,76.75,76.77,76.71,76.73,158100.0,55.6429,55.6574,55.6139,55.6284,158100.0
2015-05-15 14:10:00,76.74,76.81,76.74,76.78,91800.0,55.6357,55.6864,55.6357,55.6647,91800.0
2015-05-15 14:20:00,76.78,76.8,76.76,76.77,35100.0,55.6647,55.6792,55.6502,55.6574,35100.0
2015-05-15 14:30:00,76.78,76.8,76.75,76.8,34700.0,55.6647,55.6792,55.6429,55.6792,34700.0
2015-05-15 14:40:00,76.8,76.8,76.74,76.75,36200.0,55.6792,55.6792,55.6357,55.6429,36200.0
2015-05-15 14:50:00,76.75,76.76,76.7,76.7,82200.0,55.6429,55.6502,55.6067,55.6067,82200.0
2015-05-15 15:00:00,76.71,76.79,76.7,76.79,233500.0,55.6139,55.6719,55.6067,55.6719,233500.0
2015-05-15 15:10:00,76.79,76.82,76.77,76.79,489300.0,55.6719,55.6937,55.6574,55.6719,489300.0
2015-05-15 15:20:00,76.8,76.84,76.78,76.8,540800.0,55.6792,55.7082,55.6647,55.6792,540800.0
2015-05-15 15:30:00,76.8,76.84,76.79,76.82,465800.0,55.6792,55.7082,55.6719,55.6937,465800.0
2015-05-15 15:40:00,76.83,76.89,76.82,76.89,540400.0,55.7009,55.7444,55.6937,55.7444,540400.0
2015-05-15 15:50:00,76.89,76.9,76.82,76.84,1733100.0,55.7444,55.7517,55.6937,55.7082,1733100.0
2015-05-18 09:30:00,76.65,76.78,76.32,76.7,251300.0,55.5704,55.6647,55.3312,55.6067,251300.0
2015-05-18 09:40:00,76.71,76.74,76.57,76.69,180200.0,55.6139,55.6357,55.5124,55.5994,180200.0
2015-05-18 09:50:00,76.7,76.83,76.66,76.72,155400.0,55.6067,55.7009,55.5777,55.6212,155400.0
2015-05-18 10:00:00,76.72,76.78,76.57,76.73,249600.0,55.6212,55.6647,55.5124,55.6284,249600.0
2015-05-18 10:10:00,76.74,76.83,76.71,76.74,163700.0,55.6357,55.7009,55.6139,55.6357,163700.0
2015-05-18 10:20:00,76.73,76.78,76.64,76.77,112600.0,55.6284,55.6647,55.5632,55.6574,112600.0
2015-05-18 10:30:00,76.76,76.79,76.68,76.72,84400.0,55.6502,55.6719,55.5922,55.6212,84400.0
2015-05-18 10:40:00,76.73,76.74,76.54,76.59,162300.0,55.6284,55.6357,55.4907,55.5269,162300.0
2015-05-18 10:50:00,76.58,76.59,76.48,76.5,212300.0,55.5197,55.5269,55.4472,55.4617,212300.0
2015-05-18 11:00:00,76.5,76.52,76.37,76.44,175000.0,55.4617,55.4762,55.3674,55.4182,175000.0
2015-05-18 11:10:00,76.44,76.63,76.41,76.61,77700.0,55.4182,55.5559,55.3964,55.5414,77700.0
2015-05-18 11:20:00,76.61,76.69,76.58,76.63,47100.0,55.5414,55.5994,55.5197,55.5559,47100.0
2015-05-18 11:30:00,76.63,76.76,76.62,76.76,86400.0,55.5559,55.6502,55.5487,55.6502,86400.0
2015-05-18 11:40:00,76.76,76.81,76.71,76.77,89000.0,55.6502,55.6864,55.6139,55.6574,89000.0
2015-05-18 11:50:00,76.77,76.77,76.69,76.73,74100.0,55.6574,55.6574,55.5994,55.6284,74100.0
2015-05-18 12:00:00,76.73,76.82,76.72,76.81,56800.0,55.6284,55.6937,55.6212,55.6864,56800.0
2015-05-18 12:10:00,76.81,76.82,76.57,76.65,124500.0,55.6864,55.6937,55.5124,55.5704,124500.0
2015-05-18 12:20:00,76.65,76.66,76.59,76.6,29000.0,55.5704,55.5777,55.5269,55.5342,29000.0
2015-05-18 12:30:00,76.6,76.77,76.6,76.74,56300.0,55.5342,55.6574,55.5342,55.6357,56300.0
2015-05-18 12:40:00,76.74,76.76,76.71,76.73,32100.0,55.6357,55.6502,55.6139,55.6284,32100.0
2015-05-18 12:50:00,76.72,76.75,76.69,76.73,76700.0,55.6212,55.6429,55.5994,55.6284,76700.0
2015-05-18 13:00:00,76.73,76.76,76.72,76.74,24000.0,55.6284,55.6502,55.6212,55.6357,24000.0
2015-05-18 13:10:00,76.74,76.77,76.67,76.72,47500.0,55.6357,55.6574,55.5849,55.6212,47500.0
2015-05-18 13:20:00,76.72,76.73,76.7,76.71,48600.0,55.6212,55.6284,55.6067,55.6139,48600.0
2015-05-18 13:30:00,76.72,76.75,76.66,76.68,55300.0,55.6212,55.6429,55.5777,55.5922,55300.0
2015-05-18 13:40:00,76.68,76.7,76.6,76.66,122300.0,55.5922,55.6067,55.5342,55.5777,122300.0
2015-05-18 13:50:00,76.66,76.7,76.63,76.68,87000.0,55.5777,55.6067,55.5559,55.5922,87000.0
2015-05-18 14:00:00,76.67,76.77,76.66,76.73,95100.0,55.5849,55.6574,55.5777,55.6284,95100.0
2015-05-18 14:10:00,76.73,76.77,76.71,76.76,46500.0,55.6284,55.6574,55.6139,55.6502,46500.0
2015-05-18 14:20:00,76.76,76.76,76.71,76.71,60000.0,55.6502,55.6502,55.6139,55.6139,60000.0
2015-05-18 14:30:00,76.71,76.76,76.7,76.73,54500.0,55.6139,55.6502,55.6067,55.6284,54500.0
2015-05-18 14:40:00,76.73,76.76,76.72,76.75,54800.0,55.6284,55.6502,55.6212,55.6429,54800.0
2015-05-18 14:50:00,76.76,76.77,76.72,76.73,76900.0,55.6502,55.6574,55.6212,55.6284,76900.0
2015-05-18 15:00:00,76.73,76.74,76.65,76.65,146900.0,55.6284,55.6357,55.5704,55.5704,146900.0
2015-05-18 15:10:00,76.64,76.65,76.59,76.61,71800.0,55.5632,55.5704,55.5269,55.5414,71800.0
2015-05-18 15:20:00,76.61,76.7,76.6,76.64,77700.0,55.5414,55.6067,55.5342,55.5632,77700.0
2015-05-18 15:30:00,76.64,76.66,76.58,76.64,193800.0,55.5632,55.5777,55.5197,55.5632,193800.0
2015-05-18 15:40:00,76.64,76.67,76.62,76.65,224700.0,55.5632,55.5849,55.5487,55.5704,224700.0
2015-05-18 15:50:00,76.65,76.72,76.63,76.67,1117800.0,55.5704,55.6212,55.5559,55.5849,1117800.0
2015-05-19 09:30:00,76.35,76.55,76.07,76.38,475900.0,55.3529,55.4979,55.1499,55.3747,475900.0
2015-05-19 09:40:00,76.38,76.54,76.32,76.48,210900.0,55.3747,55.4907,55.3312,55.4472,210900.0
2015-05-19 09:50:00,76.48,76.76,76.48,76.64,167800.0,55.4472,55.6502,55.4472,55.5632,167800.0
2015-05-19 10:00:00,76.65,76.74,76.64,76.72,143900.0,55.5704,55.6357,55.5632,55.6212,143900.0
2015-05-19 10:10:00,76.71,76.72,76.55,76.63,196300.0,55.6139,55.6212,55.4979,55.5559,196300.0
2015-05-19 10:20:00,76.63,76.66,76.57,76.63,69200.0,55.5559,55.5777,55.5124,55.5559,69200.0
2015-05-19 10:30:00,76.64,76.71,76.59,76.69,146100.0,55.5632,55.6139,55.5269,55.5994,146100.0
2015-05-19 10:40:00,76.69,76.75,76.68,76.68,204200.0,55.5994,55.6429,55.5922,55.5922,204200.0
2015-05-19 10:50:00,76.69,76.75,76.53,76.54,100600.0,55.5994,55.6429,55.4834,55.4907,100600.0
2015-05-19 11:00:00,76.55,76.58,76.48,76.49,102400.0,55.4979,55.5197,55.4472,55.4544,102400.0
2015-05-19 11:10:00,76.49,76.6,76.47,76.59,112500.0,55.4544,55.5342,55.4399,55.5269,112500.0
2015-05-19 11:20:00,76.59,76.61,76.54,76.59,69600.0,55.5269,55.5414,55.4907,55.5269,69600.0
2015-05-19 11:30:00,76.6,76.63,76.54,76.62,92900.0,55.5342,55.5559,55.4907,55.5487,92900.0
2015-05-19 11:40:00,76.63,76.7,76.63,76.69,174800.0,55.5559,55.6067,55.5559,55.5994,174800.0
2015-05-19 11:50:00,76.7,76.76,76.69,76.74,182600.0,55.6067,55.6502,55.5994,55.6357,182600.0
2015-05-19 12:00:00,76.75,76.81,76.74,76.81,119900.0,55.6429,55.6864,55.6357,55.6864,119900.0
2015-05-19 12:10:00,76.81,76.95,76.81,76.9,283100.0,55.6864,55.7879,55.6864,55.7517,283100.0
2015-05-19 12:20:00,76.91,76.93,76.77,76.78,60900.0,55.7589,55.7734,55.6574,55.6647,60900.0
2015-05-19 12:30:00,76.78,76.79,76.7,76.7,31900.0,55.6647,55.6719,55.6067,55.6067,31900.0
2015-05-19 12:40:00,76.7,76.8,76.69,76.79,96000.0,55.6067,55.6792,55.5994,55.6719,96000.0
2015-05-19 12:50:00,76.79,76.82,76.76,76.76,36300.0,55.6719,55.6937,55.6502,55.6502,36300.0
2015-05-19 13:00:00,76.76,76.76,76.7,76.72,62300.0,55.6502,55.6502,55.6067,55.6212,62300.0
2015-05-19 13:10:00,76.71,76.74,76.7,76.71,46700.0,55.6139,55.6357,55.6067,55.6139,46700.0
2015-05-19 13:20:00,76.72,76.77,76.72,76.76,21500.0,55.6212,55.6574,55.6212,55.6502,21500.0
2015-05-19 13:30:00,76.76,76.85,76.75,76.85,107500.0,55.6502,55.7154,55.6429,55.7154,107500.0
2015-05-19 13:40:00,76.85,76.91,76.84,76.86,135700.0,55.7154,55.7589,55.7082,55.7227,135700.0
2015-05-19 13:50:00,76.86,76.87,76.8,76.81,56400.0,55.7227,55.7299,55.6792,55.6864,56400.0
2015-05-19 14:00:00,76.81,76.81,76.7,76.72,31000.0,55.6864,55.6864,55.6067,55.6212,31000.0
2015-05-19 14:10:00,76.72,76.73,76.64,76.68,55700.0,55.6212,55.6284,55.5632,55.5922,55700.0
2015-05-19 14:20:00,76.68,76.69,76.6,76.61,32200.0,55.5922,55.5994,55.5342,55.5414,32200.0
2015-05-19 14:30:00,76.61,76.67,76.59,76.63,44100.0,55.5414,55.5849,55.5269,55.5559,44100.0
2015-05-19 14:40:00,76.63,76.64,76.59,76.62,39800.0,55.5559,55.5632,55.5269,55.5487,39800.0
2015-05-19 14:50:00,76.62,76.64,76.6,76.64,40800.0,55.5487,55.5632,55.5342,55.5632,40800.0
2015-05-19 15:00:00,76.63,76.64,76.53,76.57,93600.0,55.5559,55.5632,55.4834,55.5124,93600.0
2015-05-19 15:10:00,76.56,76.57,76.48,76.53,181500.0,55.5052,55.5124,55.4472,55.4834,181500.0
2015-05-19 15:20:00,76.53,76.56,76.49,76.54,95300.0,55.4834,55.5052,55.4544,55.4907,95300.0
2015-05-19 15:30:00,76.55,76.6,76.53,76.55,122900.0,55.4979,55.5342,55.4834,55.4979,122900.0
2015-05-19 15:40:00,76.56,76.57,76.52,76.56,196500.0,55.5052,55.5124,55.4762,55.5052,196500.0
2015-05-19 15:50:00,76.56,76.6,76.47,76.52,1619600.0,55.5052,55.5342,55.4399,55.4762,1619600.0
2015-05-20 09:30:00,76.67,76.84,76.47,76.79,243300.0,55.5849,55.7082,55.4399,55.6719,243300.0
2015-05-20 09:40:00,76.79,76.81,76.59,76.67,375200.0,55.6719,55.6864,55.5269,55.5849,375200.0
2015-05-20 09:50:00,76.65,76.7,76.47,76.5,204200.0,55.5704,55.6067,55.4399,55.4617,204200.0
2015-05-20 10:00:00,76.5,76.56,76.44,76.45,114500.0,55.4617,55.5052,55.4182,55.4254,114500.0
2015-05-20 10:10:00,76.45,76.47,76.33,76.45,213800.0,55.4254,55.4399,55.3384,55.4254,213800.0
2015-05-20 10:20:00,76.45,76.51,76.42,76.44,80900.0,55.4254,55.4689,55.4037,55.4182,80900.0
2015-05-20 10:30:00,76.45,76.57,76.42,76.57,125800.0,55.4254,55.5124,55.4037,55.5124,125800.0
2015-05-20 10:40:00,76.57,76.66,76.54,76.66,100600.0,55.5124,55.5777,55.4907,55.5777,100600.0
2015-05-20 10:50:00,76.66,76.7,76.59,76.62,149400.0,55.5777,55.6067,55.5269,55.5487,149400.0
2015-05-20 11:00:00,76.62,76.64,76.54,76.56,109400.0,55.5487,55.5632,55.4907,55.5052,109400.0
2015-05-20 11:10:00,76.57,76.59,76.5,76.52,69700.0,55.5124,55.5269,55.4617,55.4762,69700.0
2015-05-20 11:20:00,76.52,76.57,76.51,76.53,137500.0,55.4762,55.5124,55.4689,55.4834,137500.0
2015-05-20 11:30:00,76.53,76.55,76.5,76.55,43700.0,55.4834,55.4979,55.4617,55.4979,43700.0
2015-05-20 11:40:00,76.55,76.58,76.47,76.49,79700.0,55.4979,55.5197,55.4399,55.4544,79700.0
2015-05-20 11:50:00,76.48,76.48,76.42,76.44,133600.0,55.4472,55.4472,55.4037,55.4182,133600.0
2015-05-20 12:00:00,76.43,76.52,76.43,76.5,118400.0,55.4109,55.4762,55.4109,55.4617,118400.0
2015-05-20 12:10:00,76.5,76.51,76.44,76.48,54400.0,55.4617,55.4689,55.4182,55.4472,54400.0
2015-05-20 12:20:00,76.48,76.53,76.47,76.51,82100.0,55.4472,55.4834,55.4399,55.4689,82100.0
2015-05-20 12:30:00,76.51,76.51,76.46,76.49,50700.0,55.4689,55.4689,55.4327,55.4544,50700.0
2015-05-20 12:40:00,76.5,76.55,76.48,76.52,58300.0,55.4617,55.4979,55.4472,55.4762,58300.0
2015-05-20 12:50:00,76.52,76.59,76.51,76.58,29200.0,55.4762,55.5269,55.4689,55.5197,29200.0
2015-05-20 13:00:00,76.58,76.63,76.56,76.6,80600.0,55.5197,55.5559,55.5052,55.5342,80600.0
2015-05-20 13:10:00,76.59,76.62,76.55,76.59,27000.0,55.5269,55.5487,55.4979,55.5269,27000.0
2015-05-20 13:20:00,76.59,76.62,76.57,76.62,35000.0,55.5269,55.5487,55.5124,55.5487,35000.0
2015-05-20 13:30:00,76.61,76.65,76.6,76.61,59400.0,55.5414,55.5704,55.5342,55.5414,59400.0
2015-05-20 13:40:00,76.61,76.62,76.52,76.55,120000.0,55.5414,55.5487,55.4762,55.4979,120000.0
2015-05-20 13:50:00,76.55,76.66,76.53,76.63,61500.0,55.4979,55.5777,55.4834,55.5559,61500.0
2015-05-20 14:00:00,76.64,76.79,76.58,76.6,444800.0,55.5632,55.6719,55.5197,55.5342,444800.0
2015-05-20 14:10:00,76.61,76.67,76.57,76.64,118300.0,55.5414,55.5849,55.5124,55.5632,118300.0
2015-05-20 14:20:00,76.65,76.87,76.64,76.86,358600.0,55.5704,55.7299,55.5632,55.7227,358600.0
2015-05-20 14:30:00,76.85,76.9,76.75,76.78,226000.0,55.7154,55.7517,55.6429,55.6647,226000.0
2015-05-20 14:40:00,76.78,76.78,76.64,76.64,73600.0,55.6647,55.6647,55.5632,55.5632,73600.0
2015-05-20 14:50:00,76.65,76.69,76.61,76.65,93000.0,55.5704,55.5994,55.5414,55.5704,93000.0
2015-05-20 15:00:00,76.64,76.69,76.62,76.66,119500.0,55.5632,55.5994,55.5487,55.5777,119500.0
2015-05-20 15:10:00,76.66,76.69,76.5,76.51,292300.0,55.5777,55.5994,55.4617,55.4689,292300.0
2015-05-20 15:20:00,76.51,76.57,76.46,76.53,174700.0,55.4689,55.5124,55.4327,55.4834,174700.0
2015-05-20 15:30:00,76.53,76.57,76.51,76.52,142000.0,55.4834,55.5124,55.4689,55.4762,142000.0
2015-05-20 15:40:00,76.52,76.56,76.49,76.51,194900.0,55.4762,55.5052,55.4544,55.4689,194900.0
2015-05-20 15:50:00,76.51,76.52,76.36,76.36,1347100.0,55.4689,55.4762,55.3602,55.3602,1347100.0
2015-05-21 09:30:00,76.39,76.51,76.31,76.34,190700.0,55.3819,55.4689,55.3239,55.3457,190700.0
2015-05-21 09:40:00,76.34,76.47,76.34,76.36,48200.0,55.3457,55.4399,55.3457,55.3602,48200.0
2015-05-21 09:50:00,76.36,76.42,76.34,76.36,67700.0,55.3602,55.4037,55.3457,55.3602,67700.0
2015-05-21 10:00:00,76.35,76.5,76.34,76.45,187300.0,55.3529,55.4617,55.3457,55.4254,187300.0
2015-05-21 10:10:00,76.46,76.51,76.4,76.41,84700.0,55.4327,55.4689,55.3892,55.3964,84700.0
2015-05-21 10:20:00,76.42,76.48,76.36,76.36,72300.0,55.4037,55.4472,55.3602,55.3602,72300.0
2015-05-21 10:30:00,76.36,76.38,76.28,76.29,66000.0,55.3602,55.3747,55.3022,55.3094,66000.0
2015-05-21 10:40:00,76.29,76.33,76.27,76.32,36100.0,55.3094,55.3384,55.2949,55.3312,36100.0
2015-05-21 10:50:00,76.31,76.36,76.25,76.28,44700.0,55.3239,55.3602,55.2804,55.3022,44700.0
2015-05-21 11:00:00,76.28,76.39,76.27,76.37,87100.0,55.3022,55.3819,55.2949,55.3674,87100.0
2015-05-21 11:10:00,76.37,76.38,76.31,76.32,31200.0,55.3674,55.3747,55.3239,55.3312,31200.0
2015-05-21 11:20:00,76.31,76.34,76.28,76.34,84900.0,55.3239,55.3457,55.3022,55.3457,84900.0
2015-05-21 11:30:00,76.33,76.36,76.24,76.26,26500.0,55.3384,55.3602,55.2732,55.2877,26500.0
2015-05-21 11:40:00,76.25,76.26,76.15,76.15,140400.0,55.2804,55.2877,55.2079,55.2079,140400.0
2015-05-21 11:50:00,76.16,76.18,76.13,76.17,81900.0,55.2152,55.2297,55.1934,55.2224,81900.0
2015-05-21 12:00:00,76.17,76.18,76.08,76.09,59600.0,55.2224,55.2297,55.1572,55.1644,59600.0
2015-05-21 12:10:00,76.08,76.09,76.04,76.07,98300.0,55.1572,55.1644,55.1282,55.1499,98300.0
2015-05-21 12:20:00,76.07,76.11,76.04,76.06,83800.0,55.1499,55.1789,55.1282,55.1427,83800.0
2015-05-21 12:30:00,76.07,76.13,76.07,76.11,56800.0,55.1499,55.1934,55.1499,55.1789,56800.0
2015-05-21 12:40:00,76.11,76.15,76.1,76.11,17400.0,55.1789,55.2079,55.1717,55.1789,17400.0
2015-05-21 12:50:00,76.1,76.12,76.08,76.11,23300.0,55.1717,55.1862,55.1572,55.1789,23300.0
2015-05-21 13:00:00,76.11,76.19,76.1,76.18,67700.0,55.1789,55.2369,55.1717,55.2297,67700.0
2015-05-21 13:10:00,76.17,76.21,76.16,76.19,32400.0,55.2224,55.2514,55.2152,55.2369,32400.0
2015-05-21 13:20:00,76.19,76.23,76.16,76.19,144900.0,55.2369,55.2659,55.2152,55.2369,144900.0
2015-05-21 13:30:00,76.19,76.21,76.1,76.11,35800.0,55.2369,55.2514,55.1717,55.1789,35800.0
2015-05-21 13:40:00,76.1,76.1,75.98,75.98,211200.0,55.1717,55.1717,55.0847,55.0847,211200.0
2015-05-21 13:50:00,75.99,76.0,75.93,75.98,76900.0,55.0919,55.0992,55.0484,55.0847,76900.0
2015-05-21 14:00:00,75.97,76.01,75.94,75.99,86000.0,55.0774,55.1064,55.0557,55.0919,86000.0
2015-05-21 14:10:00,75.99,75.99,75.89,75.92,115400.0,55.0919,55.0919,55.0194,55.0412,115400.0
2015-05-21 14:20:00,75.92,75.93,75.81,75.81,503100.0,55.0412,55.0484,54.9614,54.9614,503100.0
2015-05-21 14:30:00,75.81,75.84,75.72,75.81,530200.0,54.9614,54.9832,54.8962,54.9614,530200.0
2015-05-21 14:40:00,75.81,75.83,75.74,75.74,130200.0,54.9614,54.9759,54.9107,54.9107,130200.0
2015-05-21 14:50:00,75.75,75.84,75.7,75.83,163400.0,54.9179,54.9832,54.8817,54.9759,163400.0
2015-05-21 15:00:00,75.84,75.93,75.83,75.92,152300.0,54.9832,55.0484,54.9759,55.0412,152300.0
2015-05-21 15:10:00,75.92,75.93,75.85,75.86,126600.0,55.0412,55.0484,54.9904,54.9977,126600.0
2015-05-21 15:20:00,75.86,75.92,75.85,75.92,82700.0,54.9977,55.0412,54.9904,55.0412,82700.0
2015-05-21 15:30:00,75.92,75.98,75.91,75.97,211900.0,55.0412,55.0847,55.0339,55.0774,211900.0
2015-05-21 15:40:00,75.98,76.1,75.97,76.05,304900.0,55.0847,55.1717,55.0774,55.1354,304900.0
2015-05-21 15:50:00,76.06,76.06,75.96,75.99,495700.0,55.1427,55.1427,55.0702,55.0919,495700.0
2015-05-22 09:30:00,75.96,75.97,75.55,75.77,218100.0,55.0702,55.0774,54.7729,54.9324,218100.0
2015-05-22 09:40:00,75.76,75.76,75.62,75.67,200300.0,54.9252,54.9252,54.8237,54.8599,200300.0
2015-05-22 09:50:00,75.66,75.84,75.66,75.78,129800.0,54.8527,54.9832,54.8527,54.9397,129800.0
2015-05-22 10:00:00,75.78,75.95,75.75,75.93,200200.0,54.9397,55.0629,54.9179,55.0484,200200.0
2015-05-22 10:10:00,75.92,76.0,75.89,75.95,59100.0,55.0412,55.0992,55.0194,55.0629,59100.0
2015-05-22 10:20:00,75.96,76.09,75.94,76.09,89000.0,55.0702,55.1644,55.0557,55.1644,89000.0
2015-05-22 10:30:00,76.09,76.32,76.06,76.28,208200.0,55.1644,55.3312,55.1427,55.3022,208200.0
2015-05-22 10:40:00,76.28,76.31,76.2,76.31,161500.0,55.3022,55.3239,55.2442,55.3239,161500.0
2015-05-22 10:50:00,76.32,76.37,76.28,76.32,73300.0,55.3312,55.3674,55.3022,55.3312,73300.0
2015-05-22 11:00:00,76.32,76.4,76.29,76.32,72400.0,55.3312,55.3892,55.3094,55.3312,72400.0
2015-05-22 11:10:00,76.33,76.36,76.1,76.16,72900.0,55.3384,55.3602,55.1717,55.2152,72900.0
2015-05-22 11:20:00,76.15,76.16,76.02,76.14,89100.0,55.2079,55.2152,55.1137,55.2007,89100.0
2015-05-22 11:30:00,76.13,76.14,76.04,76.08,72400.0,55.1934,55.2007,55.1282,55.1572,72400.0
2015-05-22 11:40:00,76.09,76.22,76.09,76.19,79500.0,55.1644,55.2587,55.1644,55.2369,79500.0
2015-05-22 11:50:00,76.19,76.27,76.18,76.24,88800.0,55.2369,55.2949,55.2297,55.2732,88800.0
2015-05-22 12:00:00,76.24,76.25,76.15,76.16,80400.0,55.2732,55.2804,55.2079,55.2152,80400.0
2015-05-22 12:10:00,76.16,76.18,76.09,76.11,61300.0,55.2152,55.2297,55.1644,55.1789,61300.0
2015-05-22 12:20:00,76.1,76.22,76.09,76.2,23900.0,55.1717,55.2587,55.1644,55.2442,23900.0
2015-05-22 12:30:00,76.21,76.22,76.09,76.09,70600.0,55.2514,55.2587,55.1644,55.1644,70600.0
2015-05-22 12:40:00,76.07,76.08,76.01,76.02,44800.0,55.1499,55.1572,55.1064,55.1137,44800.0
2015-05-22 12:50:00,76.02,76.1,76.0,76.07,56300.0,55.1137,55.1717,55.0992,55.1499,56300.0
2015-05-22 13:00:00,76.06,76.17,75.98,76.08,187200.0,55.1427,55.2224,55.0847,55.1572,187200.0
2015-05-22 13:10:00,76.07,76.08,76.0,76.03,85300.0,55.1499,55.1572,55.0992,55.1209,85300.0
2015-05-22 13:20:00,76.03,76.16,76.03,76.16,50900.0,55.1209,55.2152,55.1209,55.2152,50900.0
2015-05-22 13:30:00,76.16,76.17,76.1,76.14,55100.0,55.2152,55.2224,55.1717,55.2007,55100.0
2015-05-22 13:40:00,76.14,76.19,76.1,76.19,48300.0,55.2007,55.2369,55.1717,55.2369,48300.0
2015-05-22 13:50:00,76.19,76.19,76.07,76.08,34800.0,55.2369,55.2369,55.1499,55.1572,34800.0
2015-05-22 14:00:00,76.08,76.08,75.97,76.06,117900.0,55.1572,55.1572,55.0774,55.1427,117900.0
2015-05-22 14:10:00,76.06,76.1,76.04,76.09,95400.0,55.1427,55.1717,55.1282,55.1644,95400.0
2015-05-22 14:20:00,76.08,76.15,76.08,76.15,47900.0,55.1572,55.2079,55.1572,55.2079,47900.0
2015-05-22 14:30:00,76.15,76.15,76.08,76.08,53800.0,55.2079,55.2079,55.1572,55.1572,53800.0
2015-05-22 14:40:00,76.08,76.09,76.03,76.05,52800.0,55.1572,55.1644,55.1209,55.1354,52800.0
2015-05-22 14:50:00,76.03,76.08,76.03,76.04,80900.0,55.1209,55.1572,55.1209,55.1282,80900.0
2015-05-22 15:00:00,76.04,76.09,76.03,76.08,45200.0,55.1282,55.1644,55.1209,55.1572,45200.0
2015-05-22 15:10:00,76.08,76.09,76.07,76.09,23000.0,55.1572,55.1644,55.1499,55.1644,23000.0
2015-05-22 15:20:00,76.09,76.11,76.05,76.06,93900.0,55.1644,55.1789,55.1354,55.1427,93900.0
2015-05-22 15:30:00,76.06,76.09,76.02,76.07,115100.0,55.1427,55.1644,55.1137,55.1499,115100.0
2015-05-22 15:40:00,76.06,76.09,76.03,76.05,201500.0,55.1427,55.1644,55.1209,55.1354,201500.0
2015-05-22 15:50:00,76.04,76.04,75.99,76.0,344800.0,55.1282,55.1282,55.0919,55.0992,344800.0
2015-05-26 09:30:00,76.38,76.38,75.68,75.77,79400.0,55.3747,55.3747,54.8672,54.9324,79400.0
2015-05-26 09:40:00,75.77,75.77,75.66,75.67,122900.0,54.9324,54.9324,54.8527,54.8599,122900.0
2015-05-26 09:50:00,75.68,75.74,75.51,75.55,322200.0,54.8672,54.9107,54.7439,54.7729,322200.0
2015-05-26 10:00:00,75.51,75.62,75.43,75.44,146700.0,54.7439,54.8237,54.6859,54.6932,146700.0
2015-05-26 10:10:00,75.44,75.44,75.26,75.3,351300.0,54.6932,54.6932,54.5627,54.5917,351300.0
2015-05-26 10:20:00,75.3,75.43,75.29,75.36,95900.0,54.5917,54.6859,54.5844,54.6352,95900.0
2015-05-26 10:30:00,75.35,75.5,75.34,75.39,93900.0,54.6279,54.7367,54.6207,54.6569,93900.0
2015-05-26 10:40:00,75.39,75.52,75.38,75.44,90400.0,54.6569,54.7512,54.6497,54.6932,90400.0
2015-05-26 10:50:00,75.43,75.53,75.38,75.4,173800.0,54.6859,54.7584,54.6497,54.6642,173800.0
2015-05-26 11:00:00,75.4,75.41,75.29,75.35,179500.0,54.6642,54.6714,54.5844,54.6279,179500.0
2015-05-26 11:10:00,75.34,75.42,75.31,75.37,183400.0,54.6207,54.6787,54.5989,54.6424,183400.0
2015-05-26 11:20:00,75.37,75.53,75.35,75.51,86700.0,54.6424,54.7584,54.6279,54.7439,86700.0
2015-05-26 11:30:00,75.51,75.74,75.48,75.74,88500.0,54.7439,54.9107,54.7222,54.9107,88500.0
2015-05-26 11:40:00,75.73,75.74,75.63,75.65,78100.0,54.9034,54.9107,54.8309,54.8454,78100.0
2015-05-26 11:50:00,75.65,75.65,75.48,75.49,107500.0,54.8454,54.8454,54.7222,54.7294,107500.0
2015-05-26 12:00:00,75.5,75.5,75.38,75.4,58000.0,54.7367,54.7367,54.6497,54.6642,58000.0
2015-05-26 12:10:00,75.39,75.6,75.38,75.6,63300.0,54.6569,54.8092,54.6497,54.8092,63300.0
2015-05-26 12:20:00,75.6,75.62,75.55,75.55,34500.0,54.8092,54.8237,54.7729,54.7729,34500.0
2015-05-26 12:30:00,75.55,75.58,75.44,75.49,188200.0,54.7729,54.7947,54.6932,54.7294,188200.0
2015-05-26 12:40:00,75.5,75.57,75.48,75.55,99200.0,54.7367,54.7874,54.7222,54.7729,99200.0
2015-05-26 12:50:00,75.56,75.58,75.48,75.55,59500.0,54.7802,54.7947,54.7222,54.7729,59500.0
2015-05-26 13:00:00,75.56,75.6,75.47,75.5,47500.0,54.7802,54.8092,54.7149,54.7367,47500.0
2015-05-26 13:10:00,75.5,75.52,75.46,75.49,127100.0,54.7367,54.7512,54.7077,54.7294,127100.0
2015-05-26 13:20:00,75.5,75.57,75.48,75.54,75600.0,54.7367,54.7874,54.7222,54.7657,75600.0
2015-05-26 13:30:00,75.54,75.54,75.4,75.42,117400.0,54.7657,54.7657,54.6642,54.6787,117400.0
2015-05-26 13:40:00,75.43,75.52,75.42,75.47,81000.0,54.6859,54.7512,54.6787,54.7149,81000.0
2015-05-26 13:50:00,75.43,75.48,75.39,75.41,72800.0,54.6859,54.7222,54.6569,54.6714,72800.0
2015-05-26 14:00:00,75.41,75.43,75.37,75.41,57700.0,54.6714,54.6859,54.6424,54.6714,57700.0
2015-05-26 14:10:00,75.41,75.55,75.4,75.55,104800.0,54.6714,54.7729,54.6642,54.7729,104800.0
2015-05-26 14:20:00,75.55,75.6,75.46,75.48,145700.0,54.7729,54.8092,54.7077,54.7222,145700.0
2015-05-26 14:30:00,75.47,75.49,75.41,75.45,37400.0,54.7149,54.7294,54.6714,54.7004,37400.0
2015-05-26 14:40:00,75.46,75.51,75.4,75.41,72200.0,54.7077,54.7439,54.6642,54.6714,72200.0
2015-05-26 14:50:00,75.41,75.42,75.37,75.4,108400.0,54.6714,54.6787,54.6424,54.6642,108400.0
2015-05-26 15:00:00,75.39,75.44,75.37,75.4,144300.0,54.6569,54.6932,54.6424,54.6642,144300.0
2015-05-26 15:10:00,75.4,75.48,75.36,75.44,160000.0,54.6642,54.7222,54.6352,54.6932,160000.0
2015-05-26 15:20:00,75.44,75.49,75.41,75.49,206500.0,54.6932,54.7294,54.6714,54.7294,206500.0
2015-05-26 15:30:00,75.5,75.59,75.49,75.52,375700.0,54.7367,54.8019,54.7294,54.7512,375700.0
2015-05-26 15:40:00,75.52,75.59,75.5,75.57,314800.0,54.7512,54.8019,54.7367,54.7874,314800.0
2015-05-26 15:50:00,75.57,75.58,75.5,75.54,645700.0,54.7874,54.7947,54.7367,54.7657,645700.0
2015-05-27 09:30:00,75.77,76.04,75.44,75.64,153500.0,54.9324,55.1282,54.6932,54.8382,153500.0
2015-05-27 09:40:00,75.64,75.8,75.61,75.72,142400.0,54.8382,54.9542,54.8164,54.8962,142400.0
2015-05-27 09:50:00,75.7,75.76,75.61,75.69,193100.0,54.8817,54.9252,54.8164,54.8744,193100.0
2015-05-27 10:00:00,75.71,75.76,75.62,75.66,116600.0,54.8889,54.9252,54.8237,54.8527,116600.0
2015-05-27 10:10:00,75.66,75.71,75.62,75.62,150600.0,54.8527,54.8889,54.8237,54.8237,150600.0
2015-05-27 10:20:00,75.63,75.73,75.62,75.66,96800.0,54.8309,54.9034,54.8237,54.8527,96800.0
2015-05-27 10:30:00,75.65,75.79,75.64,75.79,73300.0,54.8454,54.9469,54.8382,54.9469,73300.0
2015-05-27 10:40:00,75.78,75.87,75.72,75.74,151500.0,54.9397,55.0049,54.8962,54.9107,151500.0
2015-05-27 10:50:00,75.73,75.85,75.72,75.8,104000.0,54.9034,54.9904,54.8962,54.9542,104000.0
2015-05-27 11:00:00,75.81,75.87,75.8,75.86,97200.0,54.9614,55.0049,54.9542,54.9977,97200.0
2015-05-27 11:10:00,75.85,75.92,75.82,75.91,21400.0,54.9904,55.0412,54.9687,55.0339,21400.0
2015-05-27 11:20:00,75.92,75.94,75.87,75.93,60900.0,55.0412,55.0557,55.0049,55.0484,60900.0
2015-05-27 11:30:00,75.94,76.02,75.93,75.98,64000.0,55.0557,55.1137,55.0484,55.0847,64000.0
2015-05-27 11:40:00,75.98,76.03,75.97,76.0,47000.0,55.0847,55.1209,55.0774,55.0992,47000.0
2015-05-27 11:50:00,76.01,76.02,75.93,75.95,33500.0,55.1064,55.1137,55.0484,55.0629,33500.0
2015-05-27 12:00:00,75.95,76.01,75.95,75.99,23300.0,55.0629,55.1064,55.0629,55.0919,23300.0
2015-05-27 12:10:00,76.0,76.0,75.95,75.96,22800.0,55.0992,55.0992,55.0629,55.0702,22800.0
2015-05-27 12:20:00,75.95,76.04,75.95,76.04,36400.0,55.0629,55.1282,55.0629,55.1282,36400.0
2015-05-27 12:30:00,76.04,76.05,76.01,76.02,21100.0,55.1282,55.1354,55.1064,55.1137,21100.0
2015-05-27 12:40:00,76.02,76.02,75.94,75.96,17900.0,55.1137,55.1137,55.0557,55.0702,17900.0
2015-05-27 12:50:00,75.96,75.98,75.93,75.98,31800.0,55.0702,55.0847,55.0484,55.0847,31800.0
2015-05-27 13:00:00,75.98,76.05,75.97,76.02,25700.0,55.0847,55.1354,55.0774,55.1137,25700.0
2015-05-27 13:10:00,76.03,76.05,75.97,75.98,23600.0,55.1209,55.1354,55.0774,55.0847,23600.0
2015-05-27 13:20:00,75.98,76.0,75.97,75.98,39300.0,55.0847,55.0992,55.0774,55.0847,39300.0
2015-05-27 13:30:00,75.98,76.04,75.97,76.03,46600.0,55.0847,55.1282,55.0774,55.1209,46600.0
2015-05-27 13:40:00,76.04,76.09,76.04,76.08,50400.0,55.1282,55.1644,55.1282,55.1572,50400.0
2015-05-27 13:50:00,76.08,76.09,76.04,76.07,39500.0,55.1572,55.1644,55.1282,55.1499,39500.0
2015-05-27 14:00:00,76.07,76.17,76.05,76.13,54900.0,55.1499,55.2224,55.1354,55.1934,54900.0
2015-05-27 14:10:00,76.13,76.2,76.11,76.2,59500.0,55.1934,55.2442,55.1789,55.2442,59500.0
2015-05-27 14:20:00,76.2,76.21,76.13,76.15,68100.0,55.2442,55.2514,55.1934,55.2079,68100.0
2015-05-27 14:30:00,76.15,76.15,76.07,76.11,50300.0,55.2079,55.2079,55.1499,55.1789,50300.0
2015-05-27 14:40:00,76.11,76.19,76.09,76.19,36300.0,55.1789,55.2369,55.1644,55.2369,36300.0
2015-05-27 14:50:00,76.19,76.19,76.12,76.12,44100.0,55.2369,55.2369,55.1862,55.1862,44100.0
2015-05-27 15:00:00,76.13,76.18,76.12,76.18,92000.0,55.1934,55.2297,55.1862,55.2297,92000.0
2015-05-27 15:10:00,76.17,76.19,76.16,76.19,96100.0,55.2224,55.2369,55.2152,55.2369,96100.0
2015-05-27 15:20:00,76.18,76.22,76.17,76.22,91300.0,55.2297,55.2587,55.2224,55.2587,91300.0
2015-05-27 15:30:00,76.22,76.25,76.18,76.25,122700.0,55.2587,55.2804,55.2297,55.2804,122700.0
2015-05-27 15:40:00,76.24,76.27,76.2,76.21,264000.0,55.2732,55.2949,55.2442,55.2514,264000.0
2015-05-27 15:50:00,76.21,76.25,76.15,76.15,823400.0,55.2514,55.2804,55.2079,55.2079,823400.0
2015-05-28 09:30:00,76.21,76.3,76.08,76.11,156700.0,55.2514,55.3167,55.1572,55.1789,156700.0
2015-05-28 09:40:00,76.1,76.21,76.02,76.04,96800.0,55.1717,55.2514,55.1137,55.1282,96800.0
2015-05-28 09:50:00,76.03,76.04,75.81,75.89,164200.0,55.1209,55.1282,54.9614,55.0194,164200.0
2015-05-28 10:00:00,75.91,75.96,75.8,75.84,158600.0,55.0339,55.0702,54.9542,54.9832,158600.0
2015-05-28 10:10:00,75.83,75.89,75.77,75.85,105000.0,54.9759,55.0194,54.9324,54.9904,105000.0
2015-05-28 10:20:00,75.85,75.87,75.74,75.78,88800.0,54.9904,55.0049,54.9107,54.9397,88800.0
2015-05-28 10:30:00,75.78,75.78,75.67,75.74,97300.0,54.9397,54.9397,54.8599,54.9107,97300.0
2015-05-28 10:40:00,75.74,75.89,75.72,75.87,83300.0,54.9107,55.0194,54.8962,55.0049,83300.0
2015-05-28 10:50:00,75.87,75.89,75.68,75.68,82000.0,55.0049,55.0194,54.8672,54.8672,82000.0
2015-05-28 11:00:00,75.69,75.87,75.66,75.87,82500.0,54.8744,55.0049,54.8527,55.0049,82500.0
2015-05-28 11:10:00,75.87,76.02,75.84,76.01,79000.0,55.0049,55.1137,54.9832,55.1064,79000.0
2015-05-28 11:20:00,76.01,76.02,75.87,75.87,94300.0,55.1064,55.1137,55.0049,55.0049,94300.0
2015-05-28 11:30:00,75.86,75.89,75.76,75.8,97800.0,54.9977,55.0194,54.9252,54.9542,97800.0
2015-05-28 11:40:00,75.79,75.86,75.72,75.73,92700.0,54.9469,54.9977,54.8962,54.9034,92700.0
2015-05-28 11:50:00,75.73,75.74,75.67,75.7,151000.0,54.9034,54.9107,54.8599,54.8817,151000.0
2015-05-28 12:00:00,75.7,75.72,75.66,75.71,28900.0,54.8817,54.8962,54.8527,54.8889,28900.0
2015-05-28 12:10:00,75.71,75.72,75.66,75.69,45100.0,54.8889,54.8962,54.8527,54.8744,45100.0
2015-05-28 12:20:00,75.69,75.78,75.67,75.76,49200.0,54.8744,54.9397,54.8599,54.9252,49200.0
2015-05-28 12:30:00,75.76,75.78,75.65,75.68,26700.0,54.9252,54.9397,54.8454,54.8672,26700.0
2015-05-28 12:40:00,75.68,75.72,75.67,75.71,37800.0,54.8672,54.8962,54.8599,54.8889,37800.0
2015-05-28 12:50:00,75.7,75.73,75.68,75.69,31800.0,54.8817,54.9034,54.8672,54.8744,31800.0
2015-05-28 13:00:00,75.69,75.83,75.68,75.8,28700.0,54.8744,54.9759,54.8672,54.9542,28700.0
2015-05-28 13:10:00,75.79,75.81,75.72,75.73,46700.0,54.9469,54.9614,54.8962,54.9034,46700.0
2015-05-28 13:20:00,75.73,75.74,75.69,75.73,29800.0,54.9034,54.9107,54.8744,54.9034,29800.0
2015-05-28 13:30:00,75.73,75.75,75.69,75.72,50600.0,54.9034,54.9179,54.8744,54.8962,50600.0
2015-05-28 13:40:00,75.72,75.82,75.72,75.81,54200.0,54.8962,54.9687,54.8962,54.9614,54200.0
2015-05-28 13:50:00,75.81,75.91,75.81,75.88,94500.0,54.9614,55.0339,54.9614,55.0122,94500.0
2015-05-28 14:00:00,75.88,75.91,75.85,75.89,50800.0,55.0122,55.0339,54.9904,55.0194,50800.0
2015-05-28 14:10:00,75.89,75.97,75.88,75.95,49100.0,55.0194,55.0774,55.0122,55.0629,49100.0
2015-05-28 14:20:00,75.95,76.11,75.95,76.1,96500.0,55.0629,55.1789,55.0629,55.1717,96500.0
2015-05-28 14:30:00,76.09,76.1,75.99,76.01,66300.0,55.1644,55.1717,55.0919,55.1064,66300.0
2015-05-28 14:40:00,76.01,76.02,75.96,75.97,63100.0,55.1064,55.1137,55.0702,55.0774,63100.0
2015-05-28 14:50:00,75.98,76.03,75.97,76.02,97500.0,55.0847,55.1209,55.0774,55.1137,97500.0
2015-05-28 15:00:00,76.02,76.08,76.0,76.0,192900.0,55.1137,55.1572,55.0992,55.0992,192900.0
2015-05-28 15:10:00,76.0,76.03,75.98,75.99,88800.0,55.0992,55.1209,55.0847,55.0919,88800.0
2015-05-28 15:20:00,75.98,75.99,75.9,75.9,62700.0,55.0847,55.0919,55.0267,55.0267,62700.0
2015-05-28 15:30:00,75.91,75.98,75.9,75.93,148500.0,55.0339,55.0847,55.0267,55.0484,148500.0
2015-05-28 15:40:00,75.93,76.01,75.9,76.0,107900.0,55.0484,55.1064,55.0267,55.0992,107900.0
2015-05-28 15:50:00,76.0,76.09,75.95,76.02,1471700.0,55.0992,55.1644,55.0629,55.1137,1471700.0
2015-05-29 09:30:00,75.97,76.15,75.95,76.03,290500.0,55.0774,55.2079,55.0629,55.1209,290500.0
2015-05-29 09:40:00,76.03,76.04,75.9,75.91,262900.0,55.1209,55.1282,55.0267,55.0339,262900.0
2015-05-29 09:50:00,75.92,75.96,75.79,75.8,224500.0,55.0412,55.0702,54.9469,54.9542,224500.0
2015-05-29 10:00:00,75.81,75.82,75.71,75.75,280700.0,54.9614,54.9687,54.8889,54.9179,280700.0
2015-05-29 10:10:00,75.75,75.78,75.66,75.77,364300.0,54.9179,54.9397,54.8527,54.9324,364300.0
2015-05-29 10:20:00,75.77,75.78,75.52,75.52,502600.0,54.9324,54.9397,54.7512,54.7512,502600.0
2015-05-29 10:30:00,75.51,75.61,75.48,75.57,165600.0,54.7439,54.8164,54.7222,54.7874,165600.0
2015-05-29 10:40:00,75.58,75.61,75.47,75.48,105200.0,54.7947,54.8164,54.7149,54.7222,105200.0
2015-05-29 10:50:00,75.47,75.57,75.42,75.54,342800.0,54.7149,54.7874,54.6787,54.7657,342800.0
2015-05-29 11:00:00,75.55,75.63,75.46,75.63,164200.0,54.7729,54.8309,54.7077,54.8309,164200.0
2015-05-29 11:10:00,75.64,75.7,75.62,75.65,215100.0,54.8382,54.8817,54.8237,54.8454,215100.0
2015-05-29 11:20:00,75.65,75.68,75.49,75.49,244100.0,54.8454,54.8672,54.7294,54.7294,244100.0
2015-05-29 11:30:00,75.49,75.52,75.43,75.46,181900.0,54.7294,54.7512,54.6859,54.7077,181900.0
2015-05-29 11:40:00,75.47,75.62,75.47,75.61,196400.0,54.7149,54.8237,54.7149,54.8164,196400.0
2015-05-29 11:50:00,75.61,75.62,75.54,75.59,123600.0,54.8164,54.8237,54.7657,54.8019,123600.0
2015-05-29 12:00:00,75.59,75.77,75.58,75.77,174300.0,54.8019,54.9324,54.7947,54.9324,174300.0
2015-05-29 12:10:00,75.78,75.78,75.65,75.69,80200.0,54.9397,54.9397,54.8454,54.8744,80200.0
2015-05-29 12:20:00,75.69,75.78,75.63,75.75,128900.0,54.8744,54.9397,54.8309,54.9179,128900.0
2015-05-29 12:30:00,75.74,75.76,75.6,75.63,57200.0,54.9107,54.9252,54.8092,54.8309,57200.0
2015-05-29 12:40:00,75.63,75.64,75.58,75.62,53800.0,54.8309,54.8382,54.7947,54.8237,53800.0
2015-05-29 12:50:00,75.62,75.62,75.53,75.53,90600.0,54.8237,54.8237,54.7584,54.7584,90600.0
2015-05-29 13:00:00,75.54,75.61,75.53,75.59,102600.0,54.7657,54.8164,54.7584,54.8019,102600.0
2015-05-29 13:10:00,75.58,75.61,75.56,75.59,107000.0,54.7947,54.8164,54.7802,54.8019,107000.0
2015-05-29 13:20:00,75.6,75.64,75.55,75.58,108300.0,54.8092,54.8382,54.7729,54.7947,108300.0
2015-05-29 13:30:00,75.58,75.61,75.48,75.49,102500.0,54.7947,54.8164,54.7222,54.7294,102500.0
2015-05-29 13:40:00,75.49,75.55,75.49,75.53,65600.0,54.7294,54.7729,54.7294,54.7584,65600.0
2015-05-29 13:50:00,75.53,75.54,75.48,75.5,112400.0,54.7584,54.7657,54.7222,54.7367,112400.0
2015-05-29 14:00:00,75.5,75.52,75.47,75.47,164500.0,54.7367,54.7512,54.7149,54.7149,164500.0
2015-05-29 14:10:00,75.47,75.5,75.43,75.45,124500.0,54.7149,54.7367,54.6859,54.7004,124500.0
2015-05-29 14:20:00,75.45,75.46,75.37,75.39,160300.0,54.7004,54.7077,54.6424,54.6569,160300.0
2015-05-29 14:30:00,75.38,75.43,75.35,75.42,177800.0,54.6497,54.6859,54.6279,54.6787,177800.0
2015-05-29 14:40:00,75.42,75.42,75.31,75.33,204100.0,54.6787,54.6787,54.5989,54.6134,204100.0
2015-05-29 14:50:00,75.32,75.38,75.3,75.34,114200.0,54.6062,54.6497,54.5917,54.6207,114200.0
2015-05-29 15:00:00,75.33,75.47,75.32,75.45,229900.0,54.6134,54.7149,54.6062,54.7004,229900.0
2015-05-29 15:10:00,75.45,75.49,75.36,75.37,266900.0,54.7004,54.7294,54.6352,54.6424,266900.0
2015-05-29 15:20:00,75.37,75.4,75.3,75.34,491800.0,54.6424,54.6642,54.5917,54.6207,491800.0
2015-05-29 15:30:00,75.34,75.37,75.29,75.3,450200.0,54.6207,54.6424,54.5844,54.5917,450200.0
2015-05-29 15:40:00,75.3,75.34,75.19,75.19,1396300.0,54.5917,54.6207,54.5119,54.5119,1396300.0
2015-05-29 15:50:00,75.19,75.27,75.15,75.25,3531900.0,54.5119,54.5699,54.4829,54.5554,3531900.0
2015-06-01 09:30:00,75.45,75.59,75.15,75.15,246525.0,54.7004,54.8019,54.4829,54.4829,246525.0
2015-06-01 09:40:00,75.15,75.44,75.13,75.38,139885.0,54.4829,54.6932,54.4684,54.6497,139885.0
2015-06-01 09:50:00,75.37,75.57,75.3,75.57,142324.0,54.6424,54.7874,54.5917,54.7874,142324.0
2015-06-01 10:00:00,75.55,75.61,75.44,75.6,392323.0,54.7729,54.8164,54.6932,54.8092,392323.0
2015-06-01 10:10:00,75.61,75.61,75.43,75.48,425376.0,54.8164,54.8164,54.6859,54.7222,425376.0
2015-06-01 10:20:00,75.48,75.74,75.47,75.71,199585.0,54.7222,54.9107,54.7149,54.8889,199585.0
2015-06-01 10:30:00,75.71,75.79,75.59,75.73,158450.0,54.8889,54.9469,54.8019,54.9034,158450.0
2015-06-01 10:40:00,75.73,75.76,75.57,75.76,137590.0,54.9034,54.9252,54.7874,54.9252,137590.0
2015-06-01 10:50:00,75.77,75.98,75.76,75.91,105213.0,54.9324,55.0847,54.9252,55.0339,105213.0
2015-06-01 11:00:00,75.91,76.09,75.91,75.91,160688.0,55.0339,55.1644,55.0339,55.0339,160688.0
2015-06-01 11:10:00,75.91,76.05,75.91,75.93,115500.0,55.0339,55.1354,55.0339,55.0484,115500.0
2015-06-01 11:20:00,75.93,75.99,75.79,75.8,144761.0,55.0484,55.0919,54.9469,54.9542,144761.0
2015-06-01 11:30:00,75.79,76.04,75.79,75.98,80412.0,54.9469,55.1282,54.9469,55.0847,80412.0
2015-06-01 11:40:00,75.98,76.0,75.83,75.84,129989.0,55.0847,55.0992,54.9759,54.9832,129989.0
2015-06-01 11:50:00,75.84,75.89,75.77,75.88,102957.0,54.9832,55.0194,54.9324,55.0122,102957.0
2015-06-01 12:00:00,75.89,76.01,75.88,75.92,89985.0,55.0194,55.1064,55.0122,55.0412,89985.0
2015-06-01 12:10:00,75.92,76.04,75.88,76.01,126032.0,55.0412,55.1282,55.0122,55.1064,126032.0
2015-06-01 12:20:00,76.01,76.01,75.92,75.97,160570.0,55.1064,55.1064,55.0412,55.0774,160570.0
2015-06-01 12:30:00,75.97,76.08,75.97,76.04,102015.0,55.0774,55.1572,55.0774,55.1282,102015.0
2015-06-01 12:40:00,76.03,76.04,75.92,75.92,64561.0,55.1209,55.1282,55.0412,55.0412,64561.0
2015-06-01 12:50:00,75.92,76.01,75.89,76.0,109860.0,55.0412,55.1064,55.0194,55.0992,109860.0
2015-06-01 13:00:00,76.0,76.06,75.98,76.02,86237.0,55.0992,55.1427,55.0847,55.1137,86237.0
2015-06-01 13:10:00,76.03,76.04,75.92,75.94,53730.0,55.1209,55.1282,55.0412,55.0557,53730.0
2015-06-01 13:20:00,75.94,76.05,75.93,76.04,93279.0,55.0557,55.1354,55.0484,55.1282,93279.0
2015-06-01 13:30:00,76.05,76.1,76.04,76.06,53646.0,55.1354,55.1717,55.1282,55.1427,53646.0
2015-06-01 13:40:00,76.06,76.17,76.05,76.13,83333.0,55.1427,55.2224,55.1354,55.1934,83333.0
2015-06-01 13:50:00,76.13,76.13,76.04,76.04,41592.0,55.1934,55.1934,55.1282,55.1282,41592.0
2015-06-01 14:00:00,76.05,76.12,76.03,76.08,57376.0,55.1354,55.1862,55.1209,55.1572,57376.0
2015-06-01 14:10:00,76.09,76.14,76.02,76.13,48154.0,55.1644,55.2007,55.1137,55.1934,48154.0
2015-06-01 14:20:00,76.13,76.17,76.1,76.14,88924.0,55.1934,55.2224,55.1717,55.2007,88924.0
2015-06-01 14:30:00,76.15,76.17,76.08,76.08,110671.0,55.2079,55.2224,55.1572,55.1572,110671.0
2015-06-01 14:40:00,76.08,76.15,76.07,76.13,99761.0,55.1572,55.2079,55.1499,55.1934,99761.0
2015-06-01 14:50:00,76.12,76.13,76.08,76.11,104419.0,55.1862,55.1934,55.1572,55.1789,104419.0
2015-06-01 15:00:00,76.11,76.12,76.07,76.11,165516.0,55.1789,55.1862,55.1499,55.1789,165516.0
2015-06-01 15:10:00,76.11,76.16,76.08,76.12,227104.0,55.1789,55.2152,55.1572,55.1862,227104.0
2015-06-01 15:20:00,76.12,76.13,76.1,76.13,103495.0,55.1862,55.1934,55.1717,55.1934,103495.0
2015-06-01 15:30:00,76.13,76.14,76.03,76.06,236443.0,55.1934,55.2007,55.1209,55.1427,236443.0
2015-06-01 15:40:00,76.06,76.07,76.0,76.05,285792.0,55.1427,55.1499,55.0992,55.1354,285792.0
2015-06-01 15:50:00,76.05,76.05,75.94,76.01,1283063.0,55.1354,55.1354,55.0557,55.1064,1283063.0
2015-06-02 09:30:00,75.72,75.78,75.33,75.43,616557.0,54.8962,54.9397,54.6134,54.6859,616557.0
2015-06-02 09:40:00,75.41,75.67,75.35,75.42,718985.0,54.6714,54.8599,54.6279,54.6787,718985.0
2015-06-02 09:50:00,75.4,75.54,75.38,75.48,176199.0,54.6642,54.7657,54.6497,54.7222,176199.0
2015-06-02 10:00:00,75.46,75.55,75.35,75.53,196603.0,54.7077,54.7729,54.6279,54.7584,196603.0
2015-06-02 10:10:00,75.53,75.61,75.35,75.36,324336.0,54.7584,54.8164,54.6279,54.6352,324336.0
2015-06-02 10:20:00,75.36,75.46,75.29,75.33,192286.0,54.6352,54.7077,54.5844,54.6134,192286.0
2015-06-02 10:30:00,75.32,75.42,75.27,75.31,285365.0,54.6062,54.6787,54.5699,54.5989,285365.0
2015-06-02 10:40:00,75.31,75.39,75.23,75.24,221591.0,54.5989,54.6569,54.5409,54.5482,221591.0
2015-06-02 10:50:00,75.24,75.25,75.16,75.19,164336.0,54.5482,54.5554,54.4902,54.5119,164336.0
2015-06-02 11:00:00,75.19,75.34,75.15,75.34,189198.0,54.5119,54.6207,54.4829,54.6207,189198.0
2015-06-02 11:10:00,75.33,75.38,75.24,75.24,92226.0,54.6134,54.6497,54.5482,54.5482,92226.0
2015-06-02 11:20:00,75.24,75.3,75.23,75.25,91948.0,54.5482,54.5917,54.5409,54.5554,91948.0
2015-06-02 11:30:00,75.25,75.34,75.24,75.33,91360.0,54.5554,54.6207,54.5482,54.6134,91360.0
2015-06-02 11:40:00,75.34,75.48,75.33,75.46,131039.0,54.6207,54.7222,54.6134,54.7077,131039.0
2015-06-02 11:50:00,75.46,75.56,75.43,75.51,85189.0,54.7077,54.7802,54.6859,54.7439,85189.0
2015-06-02 12:00:00,75.51,75.7,75.47,75.65,139383.0,54.7439,54.8817,54.7149,54.8454,139383.0
2015-06-02 12:10:00,75.65,75.71,75.55,75.58,72314.0,54.8454,54.8889,54.7729,54.7947,72314.0
2015-06-02 12:20:00,75.58,75.59,75.38,75.42,113557.0,54.7947,54.8019,54.6497,54.6787,113557.0
2015-06-02 12:30:00,75.42,75.59,75.42,75.58,84056.0,54.6787,54.8019,54.6787,54.7947,84056.0
2015-06-02 12:40:00,75.58,75.6,75.49,75.6,57280.0,54.7947,54.8092,54.7294,54.8092,57280.0
2015-06-02 12:50:00,75.59,75.65,75.56,75.61,26864.0,54.8019,54.8454,54.7802,54.8164,26864.0
2015-06-02 13:00:00,75.6,75.65,75.5,75.5,98632.0,54.8092,54.8454,54.7367,54.7367,98632.0
2015-06-02 13:10:00,75.5,75.55,75.46,75.55,58739.0,54.7367,54.7729,54.7077,54.7729,58739.0
2015-06-02 13:20:00,75.55,75.58,75.49,75.51,32763.0,54.7729,54.7947,54.7294,54.7439,32763.0
2015-06-02 13:30:00,75.51,75.53,75.46,75.5,24939.0,54.7439,54.7584,54.7077,54.7367,24939.0
2015-06-02 13:40:00,75.49,75.57,75.49,75.53,51174.0,54.7294,54.7874,54.7294,54.7584,51174.0
2015-06-02 13:50:00,75.53,75.6,75.51,75.57,59291.0,54.7584,54.8092,54.7439,54.7874,59291.0
2015-06-02 14:00:00,75.57,75.67,75.56,75.67,88882.0,54.7874,54.8599,54.7802,54.8599,88882.0
2015-06-02 14:10:00,75.66,75.67,75.53,75.56,85931.0,54.8527,54.8599,54.7584,54.7802,85931.0
2015-06-02 14:20:00,75.55,75.6,75.54,75.56,97546.0,54.7729,54.8092,54.7657,54.7802,97546.0
2015-06-02 14:30:00,75.56,75.57,75.47,75.47,85922.0,54.7802,54.7874,54.7149,54.7149,85922.0
2015-06-02 14:40:00,75.47,75.53,75.46,75.48,126553.0,54.7149,54.7584,54.7077,54.7222,126553.0
2015-06-02 14:50:00,75.49,75.53,75.46,75.53,93473.0,54.7294,54.7584,54.7077,54.7584,93473.0
2015-06-02 15:00:00,75.53,75.54,75.47,75.5,89416.0,54.7584,54.7657,54.7149,54.7367,89416.0
2015-06-02 15:10:00,75.5,75.51,75.4,75.41,214432.0,54.7367,54.7439,54.6642,54.6714,214432.0
2015-06-02 15:20:00,75.41,75.43,75.3,75.31,282523.0,54.6714,54.6859,54.5917,54.5989,282523.0
2015-06-02 15:30:00,75.3,75.39,75.27,75.36,365894.0,54.5917,54.6569,54.5699,54.6352,365894.0
2015-06-02 15:40:00,75.35,75.43,75.35,75.42,374562.0,54.6279,54.6859,54.6279,54.6787,374562.0
2015-06-02 15:50:00,75.42,75.45,75.4,75.42,752312.0,54.6787,54.7004,54.6642,54.6787,752312.0
2015-06-03 09:30:00,75.29,75.4,74.84,74.93,751672.0,54.5844,54.6642,54.2582,54.3234,751672.0
2015-06-03 09:40:00,74.92,74.95,74.74,74.75,272838.0,54.3162,54.3379,54.1857,54.1929,272838.0
2015-06-03 09:50:00,74.76,74.88,74.68,74.85,397931.0,54.2002,54.2872,54.1422,54.2654,397931.0
2015-06-03 10:00:00,74.85,74.86,74.57,74.59,646516.0,54.2654,54.2727,54.0624,54.0769,646516.0
2015-06-03 10:10:00,74.57,74.76,74.56,74.7,322183.0,54.0624,54.2002,54.0552,54.1567,322183.0
2015-06-03 10:20:00,74.7,74.81,74.65,74.81,193915.0,54.1567,54.2364,54.1204,54.2364,193915.0
2015-06-03 10:30:00,74.81,74.86,74.74,74.78,411114.0,54.2364,54.2727,54.1857,54.2147,411114.0
2015-06-03 10:40:00,74.78,74.85,74.77,74.78,337945.0,54.2147,54.2654,54.2074,54.2147,337945.0
2015-06-03 10:50:00,74.78,74.82,74.74,74.8,219425.0,54.2147,54.2437,54.1857,54.2292,219425.0
2015-06-03 11:00:00,74.8,74.89,74.78,74.83,88660.0,54.2292,54.2944,54.2147,54.2509,88660.0
2015-06-03 11:10:00,74.82,75.0,74.81,74.95,89706.0,54.2437,54.3742,54.2364,54.3379,89706.0
2015-06-03 11:20:00,74.95,74.96,74.83,74.85,161379.0,54.3379,54.3452,54.2509,54.2654,161379.0
2015-06-03 11:30:00,74.85,74.86,74.81,74.82,155064.0,54.2654,54.2727,54.2364,54.2437,155064.0
2015-06-03 11:40:00,74.82,74.82,74.65,74.66,455021.0,54.2437,54.2437,54.1204,54.1277,455021.0
2015-06-03 11:50:00,74.66,74.74,74.62,74.71,150497.0,54.1277,54.1857,54.0987,54.1639,150497.0
2015-06-03 12:00:00,74.71,74.74,74.66,74.71,144415.0,54.1639,54.1857,54.1277,54.1639,144415.0
2015-06-03 12:10:00,74.71,74.74,74.68,74.68,90804.0,54.1639,54.1857,54.1422,54.1422,90804.0
2015-06-03 12:20:00,74.68,74.69,74.53,74.58,402115.0,54.1422,54.1494,54.0334,54.0697,402115.0
2015-06-03 12:30:00,74.57,74.58,74.52,74.57,84073.0,54.0624,54.0697,54.0262,54.0624,84073.0
2015-06-03 12:40:00,74.57,74.58,74.44,74.46,176030.0,54.0624,54.0697,53.9682,53.9827,176030.0
2015-06-03 12:50:00,74.46,74.46,74.39,74.42,373017.0,53.9827,53.9827,53.9319,53.9537,373017.0
2015-06-03 13:00:00,74.42,74.44,74.33,74.36,437096.0,53.9537,53.9682,53.8884,53.9102,437096.0
2015-06-03 13:10:00,74.36,74.53,74.32,74.52,439777.0,53.9102,54.0334,53.8812,54.0262,439777.0
2015-06-03 13:20:00,74.52,74.55,74.49,74.51,108827.0,54.0262,54.0479,54.0044,54.0189,108827.0
2015-06-03 13:30:00,74.5,74.5,74.41,74.43,213812.0,54.0117,54.0117,53.9464,53.9609,213812.0
2015-06-03 13:40:00,74.44,74.47,74.43,74.45,91205.0,53.9682,53.9899,53.9609,53.9754,91205.0
2015-06-03 13:50:00,74.46,74.52,74.45,74.48,158185.0,53.9827,54.0262,53.9754,53.9972,158185.0
2015-06-03 14:00:00,74.5,74.56,74.49,74.51,197856.0,54.0117,54.0552,54.0044,54.0189,197856.0
2015-06-03 14:10:00,74.5,74.52,74.47,74.49,105930.0,54.0117,54.0262,53.9899,54.0044,105930.0
2015-06-03 14:20:00,74.5,74.53,74.46,74.47,101842.0,54.0117,54.0334,53.9827,53.9899,101842.0
2015-06-03 14:30:00,74.48,74.49,74.45,74.46,124993.0,53.9972,54.0044,53.9754,53.9827,124993.0
2015-06-03 14:40:00,74.47,74.54,74.43,74.53,334337.0,53.9899,54.0407,53.9609,54.0334,334337.0
2015-06-03 14:50:00,74.54,74.56,74.5,74.53,211088.0,54.0407,54.0552,54.0117,54.0334,211088.0
2015-06-03 15:00:00,74.53,74.56,74.45,74.47,275992.0,54.0334,54.0552,53.9754,53.9899,275992.0
2015-06-03 15:10:00,74.47,74.49,74.41,74.43,254594.0,53.9899,54.0044,53.9464,53.9609,254594.0
2015-06-03 15:20:00,74.43,74.46,74.42,74.44,283656.0,53.9609,53.9827,53.9537,53.9682,283656.0
2015-06-03 15:30:00,74.45,74.51,74.42,74.49,352024.0,53.9754,54.0189,53.9537,54.0044,352024.0
2015-06-03 15:40:00,74.49,74.5,74.41,74.42,356124.0,54.0044,54.0117,53.9464,53.9537,356124.0
2015-06-03 15:50:00,74.42,74.45,74.39,74.45,877211.0,53.9537,53.9754,53.9319,53.9754,877211.0
2015-06-04 09:30:00,74.35,74.58,74.16,74.2,586411.0,53.9029,54.0697,53.7652,53.7942,586411.0
2015-06-04 09:40:00,74.2,74.4,74.17,74.34,313674.0,53.7942,53.9392,53.7724,53.8957,313674.0
2015-06-04 09:50:00,74.34,74.38,74.22,74.33,355557.0,53.8957,53.9247,53.8087,53.8884,355557.0
2015-06-04 10:00:00,74.33,74.47,74.26,74.44,293728.0,53.8884,53.9899,53.8377,53.9682,293728.0
2015-06-04 10:10:00,74.44,74.6,74.4,74.58,217651.0,53.9682,54.0842,53.9392,54.0697,217651.0
2015-06-04 10:20:00,74.57,74.68,74.56,74.59,131551.0,54.0624,54.1422,54.0552,54.0769,131551.0
2015-06-04 10:30:00,74.59,74.59,74.46,74.52,319505.0,54.0769,54.0769,53.9827,54.0262,319505.0
2015-06-04 10:40:00,74.52,74.73,74.52,74.73,168223.0,54.0262,54.1784,54.0262,54.1784,168223.0
2015-06-04 10:50:00,74.72,74.73,74.61,74.65,153139.0,54.1712,54.1784,54.0914,54.1204,153139.0
2015-06-04 11:00:00,74.64,74.65,74.45,74.48,160014.0,54.1132,54.1204,53.9754,53.9972,160014.0
2015-06-04 11:10:00,74.48,74.64,74.42,74.47,150279.0,53.9972,54.1132,53.9537,53.9899,150279.0
2015-06-04 11:20:00,74.47,74.62,74.47,74.47,71615.0,53.9899,54.0987,53.9899,53.9899,71615.0
2015-06-04 11:30:00,74.48,74.57,74.45,74.54,97960.0,53.9972,54.0624,53.9754,54.0407,97960.0
2015-06-04 11:40:00,74.55,74.61,74.45,74.49,82042.0,54.0479,54.0914,53.9754,54.0044,82042.0
2015-06-04 11:50:00,74.5,74.57,74.46,74.51,100708.0,54.0117,54.0624,53.9827,54.0189,100708.0
2015-06-04 12:00:00,74.51,74.56,74.46,74.55,48244.0,54.0189,54.0552,53.9827,54.0479,48244.0
2015-06-04 12:10:00,74.54,74.56,74.48,74.49,65181.0,54.0407,54.0552,53.9972,54.0044,65181.0
2015-06-04 12:20:00,74.49,74.5,74.44,74.48,31966.0,54.0044,54.0117,53.9682,53.9972,31966.0
2015-06-04 12:30:00,74.47,74.62,74.46,74.58,48540.0,53.9899,54.0987,53.9827,54.0697,48540.0
2015-06-04 12:40:00,74.58,74.63,74.53,74.58,80195.0,54.0697,54.1059,54.0334,54.0697,80195.0
2015-06-04 12:50:00,74.58,74.59,74.47,74.48,87787.0,54.0697,54.0769,53.9899,53.9972,87787.0
2015-06-04 13:00:00,74.47,74.48,74.35,74.4,95985.0,53.9899,53.9972,53.9029,53.9392,95985.0
2015-06-04 13:10:00,74.4,74.51,74.36,74.38,155165.0,53.9392,54.0189,53.9102,53.9247,155165.0
2015-06-04 13:20:00,74.36,74.38,74.32,74.36,58118.0,53.9102,53.9247,53.8812,53.9102,58118.0
2015-06-04 13:30:00,74.37,74.47,74.33,74.46,71369.0,53.9174,53.9899,53.8884,53.9827,71369.0
2015-06-04 13:40:00,74.48,74.5,74.43,74.44,55828.0,53.9972,54.0117,53.9609,53.9682,55828.0
2015-06-04 13:50:00,74.43,74.46,74.41,74.43,55946.0,53.9609,53.9827,53.9464,53.9609,55946.0
2015-06-04 14:00:00,74.42,74.45,74.36,74.38,117207.0,53.9537,53.9754,53.9102,53.9247,117207.0
2015-06-04 14:10:00,74.38,74.46,74.35,74.44,57663.0,53.9247,53.9827,53.9029,53.9682,57663.0
2015-06-04 14:20:00,74.44,74.52,74.43,74.44,75883.0,53.9682,54.0262,53.9609,53.9682,75883.0
2015-06-04 14:30:00,74.44,74.48,74.41,74.46,150445.0,53.9682,53.9972,53.9464,53.9827,150445.0
2015-06-04 14:40:00,74.45,74.5,74.43,74.46,56757.0,53.9754,54.0117,53.9609,53.9827,56757.0
2015-06-04 14:50:00,74.47,74.56,74.47,74.53,87699.0,53.9899,54.0552,53.9899,54.0334,87699.0
2015-06-04 15:00:00,74.53,74.58,74.53,74.56,77307.0,54.0334,54.0697,54.0334,54.0552,77307.0
2015-06-04 15:10:00,74.55,74.56,74.44,74.46,218363.0,54.0479,54.0552,53.9682,53.9827,218363.0
2015-06-04 15:20:00,74.45,74.46,74.4,74.42,192360.0,53.9754,53.9827,53.9392,53.9537,192360.0
2015-06-04 15:30:00,74.42,74.45,74.37,74.39,203437.0,53.9537,53.9754,53.9174,53.9319,203437.0
2015-06-04 15:40:00,74.4,74.41,74.33,74.36,262265.0,53.9392,53.9464,53.8884,53.9102,262265.0
2015-06-04 15:50:00,74.35,74.4,74.29,74.38,1494339.0,53.9029,53.9392,53.8594,53.9247,1494339.0
2015-06-05 09:30:00,73.2,73.52,73.17,73.43,1476746.0,53.0692,53.3012,53.0475,53.2359,1476746.0
2015-06-05 09:40:00,73.44,73.68,73.4,73.47,1908052.0,53.2432,53.4172,53.2142,53.2649,1908052.0
2015-06-05 09:50:00,73.47,73.74,73.47,73.68,404821.0,53.2649,53.4607,53.2649,53.4172,404821.0
2015-06-05 10:00:00,73.67,73.76,73.65,73.68,500452.0,53.4099,53.4752,53.3954,53.4172,500452.0
2015-06-05 10:10:00,73.67,73.71,73.61,73.66,342794.0,53.4099,53.4389,53.3664,53.4027,342794.0
2015-06-05 10:20:00,73.66,73.76,73.64,73.66,239507.0,53.4027,53.4752,53.3882,53.4027,239507.0
2015-06-05 10:30:00,73.66,73.85,73.63,73.8,251998.0,53.4027,53.5404,53.3809,53.5042,251998.0
2015-06-05 10:40:00,73.8,73.84,73.7,73.74,309517.0,53.5042,53.5332,53.4317,53.4607,309517.0
2015-06-05 10:50:00,73.74,73.75,73.6,73.73,353055.0,53.4607,53.4679,53.3592,53.4534,353055.0
2015-06-05 11:00:00,73.72,73.81,73.67,73.8,174806.0,53.4462,53.5114,53.4099,53.5042,174806.0
2015-06-05 11:10:00,73.81,73.94,73.81,73.85,324264.0,53.5114,53.6057,53.5114,53.5404,324264.0
2015-06-05 11:20:00,73.86,73.93,73.8,73.92,155070.0,53.5477,53.5984,53.5042,53.5912,155070.0
2015-06-05 11:30:00,73.92,73.93,73.82,73.85,151338.0,53.5912,53.5984,53.5187,53.5404,151338.0
2015-06-05 11:40:00,73.84,73.85,73.75,73.8,120492.0,53.5332,53.5404,53.4679,53.5042,120492.0
2015-06-05 11:50:00,73.8,73.8,73.74,73.75,154808.0,53.5042,53.5042,53.4607,53.4679,154808.0
2015-06-05 12:00:00,73.74,73.75,73.67,73.7,167613.0,53.4607,53.4679,53.4099,53.4317,167613.0
2015-06-05 12:10:00,73.7,73.71,73.66,73.69,120094.0,53.4317,53.4389,53.4027,53.4244,120094.0
2015-06-05 12:20:00,73.7,73.7,73.64,73.65,136796.0,53.4317,53.4317,53.3882,53.3954,136796.0
2015-06-05 12:30:00,73.65,73.69,73.59,73.67,230844.0,53.3954,53.4244,53.3519,53.4099,230844.0
2015-06-05 12:40:00,73.66,73.79,73.62,73.78,100988.0,53.4027,53.4969,53.3737,53.4897,100988.0
2015-06-05 12:50:00,73.78,73.85,73.78,73.83,83793.0,53.4897,53.5404,53.4897,53.5259,83793.0
2015-06-05 13:00:00,73.83,73.83,73.75,73.81,122898.0,53.5259,53.5259,53.4679,53.5114,122898.0
2015-06-05 13:10:00,73.81,73.81,73.68,73.69,231093.0,53.5114,53.5114,53.4172,53.4244,231093.0
2015-06-05 13:20:00,73.7,73.85,73.68,73.83,437866.0,53.4317,53.5404,53.4172,53.5259,437866.0
2015-06-05 13:30:00,73.83,73.88,73.78,73.83,398476.0,53.5259,53.5622,53.4897,53.5259,398476.0
2015-06-05 13:40:00,73.82,73.89,73.79,73.86,337384.0,53.5187,53.5694,53.4969,53.5477,337384.0
2015-06-05 13:50:00,73.86,73.89,73.84,73.88,188162.0,53.5477,53.5694,53.5332,53.5622,188162.0
2015-06-05 14:00:00,73.89,74.05,73.89,74.02,308368.0,53.5694,53.6854,53.5694,53.6637,308368.0
2015-06-05 14:10:00,74.02,74.02,73.96,73.96,91744.0,53.6637,53.6637,53.6202,53.6202,91744.0
2015-06-05 14:20:00,73.96,73.99,73.81,73.82,181777.0,53.6202,53.6419,53.5114,53.5187,181777.0
2015-06-05 14:30:00,73.83,73.86,73.82,73.84,162726.0,53.5259,53.5477,53.5187,53.5332,162726.0
2015-06-05 14:40:00,73.84,73.85,73.78,73.82,192239.0,53.5332,53.5404,53.4897,53.5187,192239.0
2015-06-05 14:50:00,73.82,73.85,73.76,73.77,144341.0,53.5187,53.5404,53.4752,53.4824,144341.0
2015-06-05 15:00:00,73.76,73.79,73.73,73.74,174729.0,53.4752,53.4969,53.4534,53.4607,174729.0
2015-06-05 15:10:00,73.75,73.75,73.64,73.64,154588.0,53.4679,53.4679,53.3882,53.3882,154588.0
2015-06-05 15:20:00,73.64,73.67,73.59,73.62,366490.0,53.3882,53.4099,53.3519,53.3737,366490.0
2015-06-05 15:30:00,73.62,73.69,73.56,73.57,562923.0,53.3737,53.4244,53.3302,53.3374,562923.0
2015-06-05 15:40:00,73.56,73.59,73.53,73.56,669653.0,53.3302,53.3519,53.3084,53.3302,669653.0
2015-06-05 15:50:00,73.56,73.58,73.44,73.49,2808842.0,53.3302,53.3447,53.2432,53.2794,2808842.0
2015-06-08 09:30:00,73.64,73.64,73.24,73.36,435615.0,53.3882,53.3882,53.0982,53.1852,435615.0
2015-06-08 09:40:00,73.34,73.47,73.3,73.45,267718.0,53.1707,53.2649,53.1417,53.2504,267718.0
2015-06-08 09:50:00,73.44,73.53,73.38,73.51,238547.0,53.2432,53.3084,53.1997,53.2939,238547.0
2015-06-08 10:00:00,73.5,73.54,73.46,73.52,147967.0,53.2867,53.3157,53.2577,53.3012,147967.0
2015-06-08 10:10:00,73.52,73.71,73.52,73.63,306931.0,53.3012,53.4389,53.3012,53.3809,306931.0
2015-06-08 10:20:00,73.64,73.65,73.57,73.62,128118.0,53.3882,53.3954,53.3374,53.3737,128118.0
2015-06-08 10:30:00,73.6,73.66,73.56,73.6,99119.0,53.3592,53.4027,53.3302,53.3592,99119.0
2015-06-08 10:40:00,73.59,73.66,73.56,73.66,148622.0,53.3519,53.4027,53.3302,53.4027,148622.0
2015-06-08 10:50:00,73.67,73.67,73.56,73.56,139897.0,53.4099,53.4099,53.3302,53.3302,139897.0
2015-06-08 11:00:00,73.56,73.64,73.54,73.62,144930.0,53.3302,53.3882,53.3157,53.3737,144930.0
2015-06-08 11:10:00,73.62,73.7,73.61,73.68,64631.0,53.3737,53.4317,53.3664,53.4172,64631.0
2015-06-08 11:20:00,73.68,73.7,73.5,73.52,84558.0,53.4172,53.4317,53.2867,53.3012,84558.0
2015-06-08 11:30:00,73.52,73.57,73.49,73.56,81720.0,53.3012,53.3374,53.2794,53.3302,81720.0
2015-06-08 11:40:00,73.55,73.59,73.53,73.54,172870.0,53.3229,53.3519,53.3084,53.3157,172870.0
2015-06-08 11:50:00,73.54,73.59,73.49,73.53,73662.0,53.3157,53.3519,53.2794,53.3084,73662.0
2015-06-08 12:00:00,73.53,73.54,73.5,73.52,143558.0,53.3084,53.3157,53.2867,53.3012,143558.0
2015-06-08 12:10:00,73.53,73.59,73.52,73.57,121548.0,53.3084,53.3519,53.3012,53.3374,121548.0
2015-06-08 12:20:00,73.57,73.62,73.55,73.61,62696.0,53.3374,53.3737,53.3229,53.3664,62696.0
2015-06-08 12:30:00,73.61,73.68,73.61,73.64,83236.0,53.3664,53.4172,53.3664,53.3882,83236.0
2015-06-08 12:40:00,73.64,73.67,73.53,73.55,93493.0,53.3882,53.4099,53.3084,53.3229,93493.0
2015-06-08 12:50:00,73.54,73.58,73.53,73.54,86645.0,53.3157,53.3447,53.3084,53.3157,86645.0
2015-06-08 13:00:00,73.53,73.55,73.52,73.55,19005.0,53.3084,53.3229,53.3012,53.3229,19005.0
2015-06-08 13:10:00,73.55,73.56,73.51,73.53,27480.0,53.3229,53.3302,53.2939,53.3084,27480.0
2015-06-08 13:20:00,73.54,73.58,73.54,73.58,35378.0,53.3157,53.3447,53.3157,53.3447,35378.0
2015-06-08 13:30:00,73.59,73.59,73.5,73.52,86881.0,53.3519,53.3519,53.2867,53.3012,86881.0
2015-06-08 13:40:00,73.53,73.56,73.5,73.55,213561.0,53.3084,53.3302,53.2867,53.3229,213561.0
2015-06-08 13:50:00,73.55,73.58,73.5,73.55,70754.0,53.3229,53.3447,53.2867,53.3229,70754.0
2015-06-08 14:00:00,73.56,73.57,73.52,73.53,115381.0,53.3302,53.3374,53.3012,53.3084,115381.0
2015-06-08 14:10:00,73.53,73.54,73.49,73.52,47419.0,53.3084,53.3157,53.2794,53.3012,47419.0
2015-06-08 14:20:00,73.5,73.59,73.49,73.58,106695.0,53.2867,53.3519,53.2794,53.3447,106695.0
2015-06-08 14:30:00,73.59,73.67,73.58,73.63,74384.0,53.3519,53.4099,53.3447,53.3809,74384.0
2015-06-08 14:40:00,73.62,73.65,73.6,73.62,91820.0,53.3737,53.3954,53.3592,53.3737,91820.0
2015-06-08 14:50:00,73.63,73.68,73.62,73.64,45911.0,53.3809,53.4172,53.3737,53.3882,45911.0
2015-06-08 15:00:00,73.64,73.64,73.58,73.63,47391.0,53.3882,53.3882,53.3447,53.3809,47391.0
2015-06-08 15:10:00,73.63,73.63,73.54,73.54,180815.0,53.3809,53.3809,53.3157,53.3157,180815.0
2015-06-08 15:20:00,73.55,73.55,73.44,73.48,458066.0,53.3229,53.3229,53.2432,53.2722,458066.0
2015-06-08 15:30:00,73.48,73.48,73.41,73.42,453895.0,53.2722,53.2722,53.2214,53.2287,453895.0
2015-06-08 15:40:00,73.42,73.46,73.38,73.4,436534.0,53.2287,53.2577,53.1997,53.2142,436534.0
2015-06-08 15:50:00,73.4,73.45,73.33,73.33,756734.0,53.2142,53.2504,53.1634,53.1634,756734.0
2015-06-09 09:30:00,73.3,73.49,73.21,73.34,357809.0,53.1417,53.2794,53.0765,53.1707,357809.0
2015-06-09 09:40:00,73.32,73.42,73.31,73.33,204737.0,53.1562,53.2287,53.149,53.1634,204737.0
2015-06-09 09:50:00,73.33,73.33,73.17,73.2,208869.0,53.1634,53.1634,53.0475,53.0692,208869.0
2015-06-09 10:00:00,73.2,73.21,73.01,73.09,332545.0,53.0692,53.0765,52.9315,52.9895,332545.0
2015-06-09 10:10:00,73.09,73.11,72.91,72.92,174717.0,52.9895,53.004,52.859,52.8662,174717.0
2015-06-09 10:20:00,72.92,72.97,72.82,72.83,254309.0,52.8662,52.9025,52.7937,52.801,254309.0
2015-06-09 10:30:00,72.83,72.91,72.8,72.91,95491.0,52.801,52.859,52.7792,52.859,95491.0
2015-06-09 10:40:00,72.92,73.01,72.91,72.95,119173.0,52.8662,52.9315,52.859,52.888,119173.0
2015-06-09 10:50:00,72.95,73.02,72.95,73.0,127839.0,52.888,52.9387,52.888,52.9242,127839.0
2015-06-09 11:00:00,73.01,73.13,73.01,73.05,163478.0,52.9315,53.0185,52.9315,52.9605,163478.0
2015-06-09 11:10:00,73.05,73.11,73.04,73.06,126968.0,52.9605,53.004,52.9532,52.9677,126968.0
2015-06-09 11:20:00,73.05,73.08,73.0,73.02,166669.0,52.9605,52.9822,52.9242,52.9387,166669.0
2015-06-09 11:30:00,73.02,73.1,73.02,73.05,64216.0,52.9387,52.9967,52.9387,52.9605,64216.0
2015-06-09 11:40:00,73.05,73.13,73.04,73.11,81109.0,52.9605,53.0185,52.9532,53.004,81109.0
2015-06-09 11:50:00,73.11,73.19,73.11,73.19,145689.0,53.004,53.062,53.004,53.062,145689.0
2015-06-09 12:00:00,73.19,73.3,73.18,73.29,99917.0,53.062,53.1417,53.0547,53.1345,99917.0
2015-06-09 12:10:00,73.29,73.33,73.21,73.21,195242.0,53.1345,53.1634,53.0765,53.0765,195242.0
2015-06-09 12:20:00,73.21,73.21,73.17,73.17,37779.0,53.0765,53.0765,53.0475,53.0475,37779.0
2015-06-09 12:30:00,73.18,73.19,73.07,73.08,39875.0,53.0547,53.062,52.975,52.9822,39875.0
2015-06-09 12:40:00,73.08,73.1,73.06,73.1,50102.0,52.9822,52.9967,52.9677,52.9967,50102.0
2015-06-09 12:50:00,73.1,73.16,73.09,73.15,69144.0,52.9967,53.0402,52.9895,53.033,69144.0
2015-06-09 13:00:00,73.15,73.22,73.14,73.19,62339.0,53.033,53.0837,53.0257,53.062,62339.0
2015-06-09 13:10:00,73.19,73.2,73.09,73.09,30182.0,53.062,53.0692,52.9895,52.9895,30182.0
2015-06-09 13:20:00,73.09,73.14,73.07,73.08,57274.0,52.9895,53.0257,52.975,52.9822,57274.0
2015-06-09 13:30:00,73.08,73.1,73.05,73.05,29456.0,52.9822,52.9967,52.9605,52.9605,29456.0
2015-06-09 13:40:00,73.06,73.06,72.99,73.02,33669.0,52.9677,52.9677,52.917,52.9387,33669.0
2015-06-09 13:50:00,73.03,73.03,72.96,72.97,44521.0,52.946,52.946,52.8952,52.9025,44521.0
2015-06-09 14:00:00,72.98,73.02,72.93,73.01,106711.0,52.9097,52.9387,52.8735,52.9315,106711.0
2015-06-09 14:10:00,73.01,73.06,72.96,72.96,309931.0,52.9315,52.9677,52.8952,52.8952,309931.0
2015-06-09 14:20:00,72.95,73.06,72.95,73.05,299628.0,52.888,52.9677,52.888,52.9605,299628.0
2015-06-09 14:30:00,73.05,73.16,73.05,73.14,224301.0,52.9605,53.0402,52.9605,53.0257,224301.0
2015-06-09 14:40:00,73.14,73.14,73.06,73.07,230857.0,53.0257,53.0257,52.9677,52.975,230857.0
2015-06-09 14:50:00,73.06,73.09,73.02,73.04,227679.0,52.9677,52.9895,52.9387,52.9532,227679.0
2015-06-09 15:00:00,73.03,73.03,72.92,72.92,85594.0,52.946,52.946,52.8662,52.8662,85594.0
2015-06-09 15:10:00,72.93,72.94,72.87,72.89,60720.0,52.8735,52.8807,52.83,52.8445,60720.0
2015-06-09 15:20:00,72.88,72.89,72.78,72.79,134287.0,52.8372,52.8445,52.7647,52.772,134287.0
2015-06-09 15:30:00,72.8,72.81,72.75,72.8,314371.0,52.7792,52.7865,52.743,52.7792,314371.0
2015-06-09 15:40:00,72.8,72.82,72.74,72.77,204927.0,52.7792,52.7937,52.7357,52.7575,204927.0
2015-06-09 15:50:00,72.77,72.93,72.75,72.82,903825.0,52.7575,52.8735,52.743,52.7937,903825.0
2015-06-10 09:30:00,72.7,73.02,72.67,72.98,441417.0,52.7067,52.9387,52.685,52.9097,441417.0
2015-06-10 09:40:00,72.97,73.01,72.83,72.86,582064.0,52.9025,52.9315,52.801,52.8227,582064.0
2015-06-10 09:50:00,72.86,72.89,72.77,72.82,376199.0,52.8227,52.8445,52.7575,52.7937,376199.0
2015-06-10 10:00:00,72.83,73.0,72.83,72.99,284083.0,52.801,52.9242,52.801,52.917,284083.0
2015-06-10 10:10:00,72.98,72.98,72.88,72.92,121824.0,52.9097,52.9097,52.8372,52.8662,121824.0
2015-06-10 10:20:00,72.92,72.95,72.82,72.86,319235.0,52.8662,52.888,52.7937,52.8227,319235.0
2015-06-10 10:30:00,72.86,73.07,72.83,73.06,211242.0,52.8227,52.975,52.801,52.9677,211242.0
2015-06-10 10:40:00,73.06,73.16,73.05,73.16,199810.0,52.9677,53.0402,52.9605,53.0402,199810.0
2015-06-10 10:50:00,73.16,73.33,73.15,73.23,360656.0,53.0402,53.1634,53.033,53.091,360656.0
2015-06-10 11:00:00,73.23,73.41,73.23,73.35,189519.0,53.091,53.2214,53.091,53.1779,189519.0
2015-06-10 11:10:00,73.36,73.65,73.35,73.48,248744.0,53.1852,53.3954,53.1779,53.2722,248744.0
2015-06-10 11:20:00,73.47,73.5,73.4,73.5,159815.0,53.2649,53.2867,53.2142,53.2867,159815.0
2015-06-10 11:30:00,73.5,73.55,73.47,73.53,215348.0,53.2867,53.3229,53.2649,53.3084,215348.0
2015-06-10 11:40:00,73.54,73.58,73.46,73.49,180320.0,53.3157,53.3447,53.2577,53.2794,180320.0
2015-06-10 11:50:00,73.48,73.51,73.43,73.43,330359.0,53.2722,53.2939,53.2359,53.2359,330359.0
2015-06-10 12:00:00,73.45,73.6,73.44,73.56,238817.0,53.2504,53.3592,53.2432,53.3302,238817.0
2015-06-10 12:10:00,73.56,73.6,73.53,73.59,134411.0,53.3302,53.3592,53.3084,53.3519,134411.0
2015-06-10 12:20:00,73.6,73.75,73.6,73.73,400601.0,53.3592,53.4679,53.3592,53.4534,400601.0
2015-06-10 12:30:00,73.73,73.76,73.7,73.71,123998.0,53.4534,53.4752,53.4317,53.4389,123998.0
2015-06-10 12:40:00,73.71,73.77,73.7,73.75,154109.0,53.4389,53.4824,53.4317,53.4679,154109.0
2015-06-10 12:50:00,73.75,73.79,73.74,73.75,92376.0,53.4679,53.4969,53.4607,53.4679,92376.0
2015-06-10 13:00:00,73.74,73.91,73.74,73.9,747821.0,53.4607,53.5839,53.4607,53.5767,747821.0
2015-06-10 13:10:00,73.9,73.95,73.82,73.83,443564.0,53.5767,53.6129,53.5187,53.5259,443564.0
2015-06-10 13:20:00,73.83,73.84,73.71,73.72,277158.0,53.5259,53.5332,53.4389,53.4462,277158.0
2015-06-10 13:30:00,73.72,73.82,73.67,73.77,110849.0,53.4462,53.5187,53.4099,53.4824,110849.0
2015-06-10 13:40:00,73.77,73.79,73.72,73.76,78636.0,53.4824,53.4969,53.4462,53.4752,78636.0
2015-06-10 13:50:00,73.76,73.77,73.71,73.72,54259.0,53.4752,53.4824,53.4389,53.4462,54259.0
2015-06-10 14:00:00,73.72,73.86,73.71,73.78,126474.0,53.4462,53.5477,53.4389,53.4897,126474.0
2015-06-10 14:10:00,73.78,73.84,73.78,73.83,50520.0,53.4897,53.5332,53.4897,53.5259,50520.0
2015-06-10 14:20:00,73.83,73.85,73.76,73.76,54863.0,53.5259,53.5404,53.4752,53.4752,54863.0
2015-06-10 14:30:00,73.76,73.78,73.64,73.64,77485.0,53.4752,53.4897,53.3882,53.3882,77485.0
2015-06-10 14:40:00,73.65,73.71,73.6,73.61,158521.0,53.3954,53.4389,53.3592,53.3664,158521.0
2015-06-10 14:50:00,73.61,73.61,73.53,73.54,218965.0,53.3664,53.3664,53.3084,53.3157,218965.0
2015-06-10 15:00:00,73.54,73.61,73.49,73.5,319621.0,53.3157,53.3664,53.2794,53.2867,319621.0
2015-06-10 15:10:00,73.5,73.52,73.41,73.49,451035.0,53.2867,53.3012,53.2214,53.2794,451035.0
2015-06-10 15:20:00,73.49,73.54,73.45,73.46,126072.0,53.2794,53.3157,53.2504,53.2577,126072.0
2015-06-10 15:30:00,73.46,73.49,73.39,73.39,383388.0,53.2577,53.2794,53.2069,53.2069,383388.0
2015-06-10 15:40:00,73.39,73.47,73.35,73.46,657028.0,53.2069,53.2649,53.1779,53.2577,657028.0
2015-06-10 15:50:00,73.46,73.46,73.33,73.34,1135693.0,53.2577,53.2577,53.1634,53.1707,1135693.0
2015-06-11 09:30:00,73.9,73.9,73.67,73.75,270376.0,53.5767,53.5767,53.4099,53.4679,270376.0
2015-06-11 09:40:00,73.74,73.94,73.7,73.87,307000.0,53.4607,53.6057,53.4317,53.5549,307000.0
2015-06-11 09:50:00,73.88,73.92,73.83,73.91,161688.0,53.5622,53.5912,53.5259,53.5839,161688.0
2015-06-11 10:00:00,73.91,74.0,73.85,73.9,205629.0,53.5839,53.6492,53.5404,53.5767,205629.0
2015-06-11 10:10:00,73.91,74.05,73.91,74.01,221111.0,53.5839,53.6854,53.5839,53.6564,221111.0
2015-06-11 10:20:00,74.01,74.09,73.96,73.96,268973.0,53.6564,53.7144,53.6202,53.6202,268973.0
2015-06-11 10:30:00,73.96,73.96,73.82,73.86,157004.0,53.6202,53.6202,53.5187,53.5477,157004.0
2015-06-11 10:40:00,73.85,73.9,73.76,73.86,80712.0,53.5404,53.5767,53.4752,53.5477,80712.0
2015-06-11 10:50:00,73.85,73.88,73.8,73.81,89857.0,53.5404,53.5622,53.5042,53.5114,89857.0
2015-06-11 11:00:00,73.81,73.84,73.75,73.8,96967.0,53.5114,53.5332,53.4679,53.5042,96967.0
2015-06-11 11:10:00,73.8,73.86,73.79,73.82,51294.0,53.5042,53.5477,53.4969,53.5187,51294.0
2015-06-11 11:20:00,73.81,73.81,73.73,73.8,46978.0,53.5114,53.5114,53.4534,53.5042,46978.0
2015-06-11 11:30:00,73.79,73.86,73.78,73.85,94099.0,53.4969,53.5477,53.4897,53.5404,94099.0
2015-06-11 11:40:00,73.84,73.94,73.84,73.9,211415.0,53.5332,53.6057,53.5332,53.5767,211415.0
2015-06-11 11:50:00,73.91,73.93,73.81,73.81,186789.0,53.5839,53.5984,53.5114,53.5114,186789.0
2015-06-11 12:00:00,73.83,73.93,73.82,73.91,199816.0,53.5259,53.5984,53.5187,53.5839,199816.0
2015-06-11 12:10:00,73.91,73.94,73.87,73.87,79093.0,53.5839,53.6057,53.5549,53.5549,79093.0
2015-06-11 12:20:00,73.87,73.88,73.76,73.76,135242.0,53.5549,53.5622,53.4752,53.4752,135242.0
2015-06-11 12:30:00,73.76,73.81,73.74,73.8,161915.0,53.4752,53.5114,53.4607,53.5042,161915.0
2015-06-11 12:40:00,73.8,73.91,73.8,73.87,105652.0,53.5042,53.5839,53.5042,53.5549,105652.0
2015-06-11 12:50:00,73.87,74.0,73.87,73.96,77286.0,53.5549,53.6492,53.5549,53.6202,77286.0
2015-06-11 13:00:00,73.97,73.99,73.89,73.9,94727.0,53.6274,53.6419,53.5694,53.5767,94727.0
2015-06-11 13:10:00,73.89,73.93,73.88,73.91,133946.0,53.5694,53.5984,53.5622,53.5839,133946.0
2015-06-11 13:20:00,73.91,73.94,73.88,73.92,40548.0,53.5839,53.6057,53.5622,53.5912,40548.0
2015-06-11 13:30:00,73.94,74.03,73.94,73.95,296168.0,53.6057,53.6709,53.6057,53.6129,296168.0
2015-06-11 13:40:00,73.94,74.01,73.93,73.99,103710.0,53.6057,53.6564,53.5984,53.6419,103710.0
2015-06-11 13:50:00,73.99,74.02,73.93,73.97,62976.0,53.6419,53.6637,53.5984,53.6274,62976.0
2015-06-11 14:00:00,73.97,74.03,73.96,74.01,93308.0,53.6274,53.6709,53.6202,53.6564,93308.0
2015-06-11 14:10:00,74.01,74.02,73.93,73.94,68135.0,53.6564,53.6637,53.5984,53.6057,68135.0
2015-06-11 14:20:00,73.93,74.0,73.93,74.0,108536.0,53.5984,53.6492,53.5984,53.6492,108536.0
2015-06-11 14:30:00,73.99,74.0,73.91,73.92,73883.0,53.6419,53.6492,53.5839,53.5912,73883.0
2015-06-11 14:40:00,73.92,73.94,73.88,73.89,151990.0,53.5912,53.6057,53.5622,53.5694,151990.0
2015-06-11 14:50:00,73.89,73.91,73.81,73.9,64297.0,53.5694,53.5839,53.5114,53.5767,64297.0
2015-06-11 15:00:00,73.89,73.93,73.87,73.89,132944.0,53.5694,53.5984,53.5549,53.5694,132944.0
2015-06-11 15:10:00,73.88,73.92,73.86,73.89,112926.0,53.5622,53.5912,53.5477,53.5694,112926.0
2015-06-11 15:20:00,73.9,73.9,73.87,73.88,112826.0,53.5767,53.5767,53.5549,53.5622,112826.0
2015-06-11 15:30:00,73.89,73.91,73.82,73.85,347858.0,53.5694,53.5839,53.5187,53.5404,347858.0
2015-06-11 15:40:00,73.85,73.9,73.85,73.88,401811.0,53.5404,53.5767,53.5404,53.5622,401811.0
2015-06-11 15:50:00,73.88,73.92,73.84,73.91,1568616.0,53.5622,53.5912,53.5332,53.5839,1568616.0
2015-06-12 09:30:00,73.79,74.05,73.66,73.71,296826.0,53.4969,53.6854,53.4027,53.4389,296826.0
2015-06-12 09:40:00,73.71,73.95,73.63,73.76,364848.0,53.4389,53.6129,53.3809,53.4752,364848.0
2015-06-12 09:50:00,73.75,73.87,73.71,73.87,218993.0,53.4679,53.5549,53.4389,53.5549,218993.0
2015-06-12 10:00:00,73.86,73.91,73.78,73.87,177596.0,53.5477,53.5839,53.4897,53.5549,177596.0
2015-06-12 10:10:00,73.87,73.91,73.81,73.86,171404.0,53.5549,53.5839,53.5114,53.5477,171404.0
2015-06-12 10:20:00,73.86,74.02,73.81,73.95,128640.0,53.5477,53.6637,53.5114,53.6129,128640.0
2015-06-12 10:30:00,73.95,73.98,73.85,73.92,82929.0,53.6129,53.6347,53.5404,53.5912,82929.0
2015-06-12 10:40:00,73.92,73.97,73.89,73.97,78973.0,53.5912,53.6274,53.5694,53.6274,78973.0
2015-06-12 10:50:00,73.98,74.03,73.9,73.93,54676.0,53.6347,53.6709,53.5767,53.5984,54676.0
2015-06-12 11:00:00,73.93,73.96,73.91,73.95,29905.0,53.5984,53.6202,53.5839,53.6129,29905.0
2015-06-12 11:10:00,73.95,74.02,73.91,73.95,75775.0,53.6129,53.6637,53.5839,53.6129,75775.0
2015-06-12 11:20:00,73.95,74.07,73.94,74.03,130997.0,53.6129,53.6999,53.6057,53.6709,130997.0
2015-06-12 11:30:00,74.02,74.08,73.96,74.06,218809.0,53.6637,53.7072,53.6202,53.6927,218809.0
2015-06-12 11:40:00,74.05,74.06,73.96,73.98,139127.0,53.6854,53.6927,53.6202,53.6347,139127.0
2015-06-12 11:50:00,73.98,74.0,73.92,73.93,87111.0,53.6347,53.6492,53.5912,53.5984,87111.0
2015-06-12 12:00:00,73.93,73.95,73.87,73.88,90315.0,53.5984,53.6129,53.5549,53.5622,90315.0
2015-06-12 12:10:00,73.87,73.89,73.83,73.84,53784.0,53.5549,53.5694,53.5259,53.5332,53784.0
2015-06-12 12:20:00,73.83,73.86,73.81,73.84,60931.0,53.5259,53.5477,53.5114,53.5332,60931.0
2015-06-12 12:30:00,73.83,73.86,73.8,73.85,46068.0,53.5259,53.5477,53.5042,53.5404,46068.0
2015-06-12 12:40:00,73.84,73.88,73.79,73.88,51260.0,53.5332,53.5622,53.4969,53.5622,51260.0
2015-06-12 12:50:00,73.88,73.89,73.8,73.81,85303.0,53.5622,53.5694,53.5042,53.5114,85303.0
2015-06-12 13:00:00,73.81,73.83,73.77,73.81,33617.0,53.5114,53.5259,53.4824,53.5114,33617.0
2015-06-12 13:10:00,73.8,73.84,73.8,73.83,13258.0,53.5042,53.5332,53.5042,53.5259,13258.0
2015-06-12 13:20:00,73.84,73.88,73.83,73.85,27963.0,53.5332,53.5622,53.5259,53.5404,27963.0
2015-06-12 13:30:00,73.86,73.87,73.82,73.83,38234.0,53.5477,53.5549,53.5187,53.5259,38234.0
2015-06-12 13:40:00,73.82,73.83,73.73,73.74,75129.0,53.5187,53.5259,53.4534,53.4607,75129.0
2015-06-12 13:50:00,73.73,73.75,73.66,73.74,166920.0,53.4534,53.4679,53.4027,53.4607,166920.0
2015-06-12 14:00:00,73.75,73.75,73.7,73.7,86905.0,53.4679,53.4679,53.4317,53.4317,86905.0
2015-06-12 14:10:00,73.71,73.73,73.7,73.73,59786.0,53.4389,53.4534,53.4317,53.4534,59786.0
2015-06-12 14:20:00,73.74,73.77,73.73,73.75,40765.0,53.4607,53.4824,53.4534,53.4679,40765.0
2015-06-12 14:30:00,73.75,73.76,73.68,73.68,51145.0,53.4679,53.4752,53.4172,53.4172,51145.0
2015-06-12 14:40:00,73.69,73.71,73.68,73.7,43050.0,53.4244,53.4389,53.4172,53.4317,43050.0
2015-06-12 14:50:00,73.7,73.7,73.66,73.67,77929.0,53.4317,53.4317,53.4027,53.4099,77929.0
2015-06-12 15:00:00,73.66,73.73,73.65,73.73,100582.0,53.4027,53.4534,53.3954,53.4534,100582.0
2015-06-12 15:10:00,73.73,73.76,73.71,73.73,51675.0,53.4534,53.4752,53.4389,53.4534,51675.0
2015-06-12 15:20:00,73.73,73.75,73.71,73.74,89167.0,53.4534,53.4679,53.4389,53.4607,89167.0
2015-06-12 15:30:00,73.75,73.8,73.75,73.76,137276.0,53.4679,53.5042,53.4679,53.4752,137276.0
2015-06-12 15:40:00,73.75,73.77,73.73,73.77,236944.0,53.4679,53.4824,53.4534,53.4824,236944.0
2015-06-12 15:50:00,73.77,73.83,73.75,73.77,344861.0,53.4824,53.5259,53.4679,53.4824,344861.0
2015-06-15 09:30:00,73.68,73.79,73.45,73.54,262068.0,53.4172,53.4969,53.2504,53.3157,262068.0
2015-06-15 09:40:00,73.53,73.56,73.3,73.37,251865.0,53.3084,53.3302,53.1417,53.1924,251865.0
2015-06-15 09:50:00,73.36,73.37,73.23,73.29,129245.0,53.1852,53.1924,53.091,53.1345,129245.0
2015-06-15 10:00:00,73.27,73.5,73.22,73.5,218171.0,53.12,53.2867,53.0837,53.2867,218171.0
2015-06-15 10:10:00,73.48,73.49,73.32,73.35,167372.0,53.2722,53.2794,53.1562,53.1779,167372.0
2015-06-15 10:20:00,73.35,73.39,73.29,73.33,161859.0,53.1779,53.2069,53.1345,53.1634,161859.0
2015-06-15 10:30:00,73.34,73.42,73.31,73.4,135699.0,53.1707,53.2287,53.149,53.2142,135699.0
2015-06-15 10:40:00,73.4,73.43,73.35,73.36,88465.0,53.2142,53.2359,53.1779,53.1852,88465.0
2015-06-15 10:50:00,73.36,73.43,73.35,73.43,148177.0,53.1852,53.2359,53.1779,53.2359,148177.0
2015-06-15 11:00:00,73.43,73.57,73.43,73.53,125187.0,53.2359,53.3374,53.2359,53.3084,125187.0
2015-06-15 11:10:00,73.53,73.68,73.52,73.66,283767.0,53.3084,53.4172,53.3012,53.4027,283767.0
2015-06-15 11:20:00,73.66,73.66,73.49,73.5,115986.0,53.4027,53.4027,53.2794,53.2867,115986.0
2015-06-15 11:30:00,73.51,73.53,73.46,73.51,86614.0,53.2939,53.3084,53.2577,53.2939,86614.0
2015-06-15 11:40:00,73.52,73.59,73.5,73.55,84901.0,53.3012,53.3519,53.2867,53.3229,84901.0
2015-06-15 11:50:00,73.55,73.61,73.53,73.55,221586.0,53.3229,53.3664,53.3084,53.3229,221586.0
2015-06-15 12:00:00,73.54,73.55,73.5,73.53,63088.0,53.3157,53.3229,53.2867,53.3084,63088.0
2015-06-15 12:10:00,73.53,73.54,73.46,73.47,36216.0,53.3084,53.3157,53.2577,53.2649,36216.0
2015-06-15 12:20:00,73.48,73.5,73.44,73.46,38009.0,53.2722,53.2867,53.2432,53.2577,38009.0
2015-06-15 12:30:00,73.46,73.49,73.44,73.47,44256.0,53.2577,53.2794,53.2432,53.2649,44256.0
2015-06-15 12:40:00,73.48,73.54,73.45,73.54,39181.0,53.2722,53.3157,53.2504,53.3157,39181.0
2015-06-15 12:50:00,73.53,73.55,73.5,73.52,82845.0,53.3084,53.3229,53.2867,53.3012,82845.0
2015-06-15 13:00:00,73.52,73.54,73.49,73.52,33806.0,53.3012,53.3157,53.2794,53.3012,33806.0
2015-06-15 13:10:00,73.52,73.54,73.48,73.48,46200.0,53.3012,53.3157,53.2722,53.2722,46200.0
2015-06-15 13:20:00,73.49,73.52,73.42,73.43,50719.0,53.2794,53.3012,53.2287,53.2359,50719.0
2015-06-15 13:30:00,73.43,73.47,73.43,73.45,44642.0,53.2359,53.2649,53.2359,53.2504,44642.0
2015-06-15 13:40:00,73.44,73.46,73.4,73.44,33582.0,53.2432,53.2577,53.2142,53.2432,33582.0
2015-06-15 13:50:00,73.44,73.56,73.41,73.49,89351.0,53.2432,53.3302,53.2214,53.2794,89351.0
2015-06-15 14:00:00,73.49,73.53,73.46,73.49,59867.0,53.2794,53.3084,53.2577,53.2794,59867.0
2015-06-15 14:10:00,73.49,73.55,73.48,73.52,42119.0,53.2794,53.3229,53.2722,53.3012,42119.0
2015-06-15 14:20:00,73.51,73.53,73.46,73.48,65223.0,53.2939,53.3084,53.2577,53.2722,65223.0
2015-06-15 14:30:00,73.48,73.49,73.43,73.47,56180.0,53.2722,53.2794,53.2359,53.2649,56180.0
2015-06-15 14:40:00,73.46,73.47,73.43,73.44,39807.0,53.2577,53.2649,53.2359,53.2432,39807.0
2015-06-15 14:50:00,73.44,73.46,73.36,73.38,71901.0,53.2432,53.2577,53.1852,53.1997,71901.0
2015-06-15 15:00:00,73.37,73.4,73.35,73.39,57574.0,53.1924,53.2142,53.1779,53.2069,57574.0
2015-06-15 15:10:00,73.39,73.4,73.36,73.38,92263.0,53.2069,53.2142,53.1852,53.1997,92263.0
2015-06-15 15:20:00,73.38,73.43,73.38,73.42,57535.0,53.1997,53.2359,53.1997,53.2287,57535.0
2015-06-15 15:30:00,73.42,73.44,73.38,73.39,108331.0,53.2287,53.2432,53.1997,53.2069,108331.0
2015-06-15 15:40:00,73.39,73.44,73.38,73.39,262920.0,53.2069,53.2432,53.1997,53.2069,262920.0
2015-06-15 15:50:00,73.39,73.41,73.37,73.37,493728.0,53.2069,53.2214,53.1924,53.1924,493728.0
2015-06-16 09:30:00,73.58,73.7,73.34,73.5,319676.0,53.3447,53.4317,53.1707,53.2867,319676.0
2015-06-16 09:40:00,73.5,73.65,73.44,73.65,149171.0,53.2867,53.3954,53.2432,53.3954,149171.0
2015-06-16 09:50:00,73.65,73.71,73.61,73.67,137611.0,53.3954,53.4389,53.3664,53.4099,137611.0
2015-06-16 10:00:00,73.67,73.75,73.67,73.73,76791.0,53.4099,53.4679,53.4099,53.4534,76791.0
2015-06-16 10:10:00,73.73,73.73,73.63,73.7,184329.0,53.4534,53.4534,53.3809,53.4317,184329.0
2015-06-16 10:20:00,73.69,73.69,73.56,73.57,57287.0,53.4244,53.4244,53.3302,53.3374,57287.0
2015-06-16 10:30:00,73.57,73.64,73.55,73.63,36130.0,53.3374,53.3882,53.3229,53.3809,36130.0
2015-06-16 10:40:00,73.63,73.72,73.6,73.7,77743.0,53.3809,53.4462,53.3592,53.4317,77743.0
2015-06-16 10:50:00,73.7,73.71,73.58,73.61,95238.0,53.4317,53.4389,53.3447,53.3664,95238.0
2015-06-16 11:00:00,73.61,73.67,73.59,73.64,81937.0,53.3664,53.4099,53.3519,53.3882,81937.0
2015-06-16 11:10:00,73.64,73.7,73.63,73.64,151448.0,53.3882,53.4317,53.3809,53.3882,151448.0
2015-06-16 11:20:00,73.64,73.74,73.64,73.65,68966.0,53.3882,53.4607,53.3882,53.3954,68966.0
2015-06-16 11:30:00,73.65,73.68,73.64,73.65,77309.0,53.3954,53.4172,53.3882,53.3954,77309.0
2015-06-16 11:40:00,73.65,73.72,73.65,73.72,67471.0,53.3954,53.4462,53.3954,53.4462,67471.0
2015-06-16 11:50:00,73.73,73.78,73.72,73.78,75304.0,53.4534,53.4897,53.4462,53.4897,75304.0
2015-06-16 12:00:00,73.77,73.84,73.75,73.83,60364.0,53.4824,53.5332,53.4679,53.5259,60364.0
2015-06-16 12:10:00,73.83,73.89,73.83,73.86,81939.0,53.5259,53.5694,53.5259,53.5477,81939.0
2015-06-16 12:20:00,73.86,73.98,73.85,73.97,120789.0,53.5477,53.6347,53.5404,53.6274,120789.0
2015-06-16 12:30:00,73.98,73.99,73.94,73.98,149845.0,53.6347,53.6419,53.6057,53.6347,149845.0
2015-06-16 12:40:00,73.97,74.02,73.95,73.96,49688.0,53.6274,53.6637,53.6129,53.6202,49688.0
2015-06-16 12:50:00,73.96,73.97,73.89,73.89,55560.0,53.6202,53.6274,53.5694,53.5694,55560.0
2015-06-16 13:00:00,73.9,73.96,73.89,73.92,45160.0,53.5767,53.6202,53.5694,53.5912,45160.0
2015-06-16 13:10:00,73.92,73.93,73.87,73.88,58734.0,53.5912,53.5984,53.5549,53.5622,58734.0
2015-06-16 13:20:00,73.88,73.95,73.84,73.94,133342.0,53.5622,53.6129,53.5332,53.6057,133342.0
2015-06-16 13:30:00,73.95,74.02,73.95,74.01,191528.0,53.6129,53.6637,53.6129,53.6564,191528.0
2015-06-16 13:40:00,74.02,74.04,73.98,73.99,80215.0,53.6637,53.6782,53.6347,53.6419,80215.0
2015-06-16 13:50:00,73.99,74.08,73.99,74.05,155795.0,53.6419,53.7072,53.6419,53.6854,155795.0
2015-06-16 14:00:00,74.05,74.09,74.03,74.05,207631.0,53.6854,53.7144,53.6709,53.6854,207631.0
2015-06-16 14:10:00,74.06,74.07,74.03,74.04,175734.0,53.6927,53.6999,53.6709,53.6782,175734.0
2015-06-16 14:20:00,74.04,74.05,73.99,73.99,37579.0,53.6782,53.6854,53.6419,53.6419,37579.0
2015-06-16 14:30:00,74.0,74.0,73.89,73.91,138363.0,53.6492,53.6492,53.5694,53.5839,138363.0
2015-06-16 14:40:00,73.91,73.94,73.88,73.94,57882.0,53.5839,53.6057,53.5622,53.6057,57882.0
2015-06-16 14:50:00,73.94,73.94,73.88,73.94,136196.0,53.6057,53.6057,53.5622,53.6057,136196.0
2015-06-16 15:00:00,73.93,73.98,73.9,73.94,91234.0,53.5984,53.6347,53.5767,53.6057,91234.0
2015-06-16 15:10:00,73.94,73.95,73.89,73.9,66828.0,53.6057,53.6129,53.5694,53.5767,66828.0
2015-06-16 15:20:00,73.9,73.92,73.87,73.91,43653.0,53.5767,53.5912,53.5549,53.5839,43653.0
2015-06-16 15:30:00,73.91,73.92,73.89,73.91,65623.0,53.5839,53.5912,53.5694,53.5839,65623.0
2015-06-16 15:40:00,73.91,73.99,73.9,73.97,228943.0,53.5839,53.6419,53.5767,53.6274,228943.0
2015-06-16 15:50:00,73.96,73.98,73.92,73.96,476784.0,53.6202,53.6347,53.5912,53.6202,476784.0
2015-06-17 09:30:00,73.95,74.1,73.84,73.89,221417.0,53.6129,53.7217,53.5332,53.5694,221417.0
2015-06-17 09:40:00,73.89,74.0,73.88,73.94,238395.0,53.5694,53.6492,53.5622,53.6057,238395.0
2015-06-17 09:50:00,73.94,73.98,73.83,73.88,157407.0,53.6057,53.6347,53.5259,53.5622,157407.0
2015-06-17 10:00:00,73.88,73.93,73.82,73.87,179556.0,53.5622,53.5984,53.5187,53.5549,179556.0
2015-06-17 10:10:00,73.85,73.88,73.8,73.82,153440.0,53.5404,53.5622,53.5042,53.5187,153440.0
2015-06-17 10:20:00,73.83,73.83,73.74,73.77,117438.0,53.5259,53.5259,53.4607,53.4824,117438.0
2015-06-17 10:30:00,73.77,73.89,73.76,73.87,101906.0,53.4824,53.5694,53.4752,53.5549,101906.0
2015-06-17 10:40:00,73.87,73.92,73.85,73.88,80999.0,53.5549,53.5912,53.5404,53.5622,80999.0
2015-06-17 10:50:00,73.88,73.91,73.81,73.88,78203.0,53.5622,53.5839,53.5114,53.5622,78203.0
2015-06-17 11:00:00,73.87,73.9,73.85,73.9,62791.0,53.5549,53.5767,53.5404,53.5767,62791.0
2015-06-17 11:10:00,73.9,73.92,73.81,73.85,130139.0,53.5767,53.5912,53.5114,53.5404,130139.0
2015-06-17 11:20:00,73.86,73.86,73.75,73.78,74164.0,53.5477,53.5477,53.4679,53.4897,74164.0
2015-06-17 11:30:00,73.77,73.82,73.75,73.76,89462.0,53.4824,53.5187,53.4679,53.4752,89462.0
2015-06-17 11:40:00,73.77,73.79,73.71,73.74,151678.0,53.4824,53.4969,53.4389,53.4607,151678.0
2015-06-17 11:50:00,73.75,73.79,73.73,73.75,136204.0,53.4679,53.4969,53.4534,53.4679,136204.0
2015-06-17 12:00:00,73.75,73.76,73.65,73.69,70168.0,53.4679,53.4752,53.3954,53.4244,70168.0
2015-06-17 12:10:00,73.69,73.7,73.61,73.63,101421.0,53.4244,53.4317,53.3664,53.3809,101421.0
2015-06-17 12:20:00,73.62,73.64,73.59,73.6,62356.0,53.3737,53.3882,53.3519,53.3592,62356.0
2015-06-17 12:30:00,73.6,73.66,73.59,73.62,144772.0,53.3592,53.4027,53.3519,53.3737,144772.0
2015-06-17 12:40:00,73.62,73.64,73.54,73.55,117680.0,53.3737,53.3882,53.3157,53.3229,117680.0
2015-06-17 12:50:00,73.56,73.56,73.5,73.52,169699.0,53.3302,53.3302,53.2867,53.3012,169699.0
2015-06-17 13:00:00,73.52,73.57,73.51,73.56,232873.0,53.3012,53.3374,53.2939,53.3302,232873.0
2015-06-17 13:10:00,73.56,73.61,73.55,73.59,98889.0,53.3302,53.3664,53.3229,53.3519,98889.0
2015-06-17 13:20:00,73.59,73.62,73.58,73.59,89367.0,53.3519,53.3737,53.3447,53.3519,89367.0
2015-06-17 13:30:00,73.58,73.61,73.55,73.56,68592.0,53.3447,53.3664,53.3229,53.3302,68592.0
2015-06-17 13:40:00,73.56,73.58,73.55,73.58,53306.0,53.3302,53.3447,53.3229,53.3447,53306.0
2015-06-17 13:50:00,73.58,73.69,73.56,73.64,120598.0,53.3447,53.4244,53.3302,53.3882,120598.0
2015-06-17 14:00:00,73.63,74.24,73.5,74.14,2336427.0,53.3809,53.8232,53.2867,53.7507,2336427.0
2015-06-17 14:10:00,74.15,74.48,74.07,74.29,1753556.0,53.7579,53.9972,53.6999,53.8594,1753556.0
2015-06-17 14:20:00,74.31,74.32,74.0,74.0,505932.0,53.8739,53.8812,53.6492,53.6492,505932.0
2015-06-17 14:30:00,74.0,74.24,73.97,74.24,503101.0,53.6492,53.8232,53.6274,53.8232,503101.0
2015-06-17 14:40:00,74.24,74.46,74.23,74.38,680615.0,53.8232,53.9827,53.8159,53.9247,680615.0
2015-06-17 14:50:00,74.38,74.54,74.35,74.45,431418.0,53.9247,54.0407,53.9029,53.9754,431418.0
2015-06-17 15:00:00,74.45,74.46,74.31,74.35,371223.0,53.9754,53.9827,53.8739,53.9029,371223.0
2015-06-17 15:10:00,74.35,74.62,74.35,74.53,595047.0,53.9029,54.0987,53.9029,54.0334,595047.0
2015-06-17 15:20:00,74.53,74.62,74.49,74.59,405780.0,54.0334,54.0987,54.0044,54.0769,405780.0
2015-06-17 15:30:00,74.58,74.61,74.47,74.5,401251.0,54.0697,54.0914,53.9899,54.0117,401251.0
2015-06-17 15:40:00,74.5,74.55,74.47,74.55,589900.0,54.0117,54.0479,53.9899,54.0479,589900.0
2015-06-17 15:50:00,74.56,74.58,74.48,74.51,1534443.0,54.0552,54.0697,53.9972,54.0189,1534443.0
2015-06-18 09:30:00,74.5,75.19,74.49,75.0,559278.0,54.0117,54.5119,54.0044,54.3742,559278.0
2015-06-18 09:40:00,75.02,75.42,75.0,75.35,429053.0,54.3887,54.6787,54.3742,54.6279,429053.0
2015-06-18 09:50:00,75.36,75.55,75.35,75.49,628542.0,54.6352,54.7729,54.6279,54.7294,628542.0
2015-06-18 10:00:00,75.49,75.59,75.39,75.56,622941.0,54.7294,54.8019,54.6569,54.7802,622941.0
2015-06-18 10:10:00,75.56,75.61,75.42,75.46,465435.0,54.7802,54.8164,54.6787,54.7077,465435.0
2015-06-18 10:20:00,75.47,75.54,75.42,75.43,254543.0,54.7149,54.7657,54.6787,54.6859,254543.0
2015-06-18 10:30:00,75.45,75.49,75.27,75.28,675018.0,54.7004,54.7294,54.5699,54.5772,675018.0
2015-06-18 10:40:00,75.28,75.45,75.25,75.28,241250.0,54.5772,54.7004,54.5554,54.5772,241250.0
2015-06-18 10:50:00,75.28,75.4,75.25,75.37,215990.0,54.5772,54.6642,54.5554,54.6424,215990.0
2015-06-18 11:00:00,75.36,75.47,75.32,75.42,148934.0,54.6352,54.7149,54.6062,54.6787,148934.0
2015-06-18 11:10:00,75.43,75.57,75.41,75.51,132120.0,54.6859,54.7874,54.6714,54.7439,132120.0
2015-06-18 11:20:00,75.52,75.54,75.45,75.51,156268.0,54.7512,54.7657,54.7004,54.7439,156268.0
2015-06-18 11:30:00,75.52,75.63,75.51,75.62,191717.0,54.7512,54.8309,54.7439,54.8237,191717.0
2015-06-18 11:40:00,75.62,75.62,75.45,75.49,231533.0,54.8237,54.8237,54.7004,54.7294,231533.0
2015-06-18 11:50:00,75.49,75.58,75.48,75.58,124552.0,54.7294,54.7947,54.7222,54.7947,124552.0
2015-06-18 12:00:00,75.58,75.73,75.58,75.72,199394.0,54.7947,54.9034,54.7947,54.8962,199394.0
2015-06-18 12:10:00,75.72,75.74,75.67,75.68,184778.0,54.8962,54.9107,54.8599,54.8672,184778.0
2015-06-18 12:20:00,75.67,75.77,75.64,75.73,348678.0,54.8599,54.9324,54.8382,54.9034,348678.0
2015-06-18 12:30:00,75.73,75.81,75.64,75.68,230520.0,54.9034,54.9614,54.8382,54.8672,230520.0
2015-06-18 12:40:00,75.69,75.71,75.61,75.62,84130.0,54.8744,54.8889,54.8164,54.8237,84130.0
2015-06-18 12:50:00,75.63,75.64,75.45,75.45,81789.0,54.8309,54.8382,54.7004,54.7004,81789.0
2015-06-18 13:00:00,75.44,75.56,75.39,75.53,280058.0,54.6932,54.7802,54.6569,54.7584,280058.0
2015-06-18 13:10:00,75.53,75.56,75.49,75.5,247888.0,54.7584,54.7802,54.7294,54.7367,247888.0
2015-06-18 13:20:00,75.51,75.51,75.33,75.38,236545.0,54.7439,54.7439,54.6134,54.6497,236545.0
2015-06-18 13:30:00,75.37,75.41,75.34,75.34,84857.0,54.6424,54.6714,54.6207,54.6207,84857.0
2015-06-18 13:40:00,75.35,75.44,75.33,75.43,167182.0,54.6279,54.6932,54.6134,54.6859,167182.0
2015-06-18 13:50:00,75.43,75.44,75.32,75.33,337042.0,54.6859,54.6932,54.6062,54.6134,337042.0
2015-06-18 14:00:00,75.33,75.39,75.32,75.33,143685.0,54.6134,54.6569,54.6062,54.6134,143685.0
2015-06-18 14:10:00,75.34,75.4,75.33,75.4,164947.0,54.6207,54.6642,54.6134,54.6642,164947.0
2015-06-18 14:20:00,75.39,75.56,75.39,75.56,293405.0,54.6569,54.7802,54.6569,54.7802,293405.0
2015-06-18 14:30:00,75.56,75.58,75.48,75.52,94605.0,54.7802,54.7947,54.7222,54.7512,94605.0
2015-06-18 14:40:00,75.52,75.56,75.5,75.52,375855.0,54.7512,54.7802,54.7367,54.7512,375855.0
2015-06-18 14:50:00,75.53,75.57,75.49,75.56,247897.0,54.7584,54.7874,54.7294,54.7802,247897.0
2015-06-18 15:00:00,75.56,75.57,75.51,75.54,207665.0,54.7802,54.7874,54.7439,54.7657,207665.0
2015-06-18 15:10:00,75.55,75.6,75.53,75.59,338140.0,54.7729,54.8092,54.7584,54.8019,338140.0
2015-06-18 15:20:00,75.6,75.69,75.59,75.65,261575.0,54.8092,54.8744,54.8019,54.8454,261575.0
2015-06-18 15:30:00,75.65,75.71,75.62,75.64,444177.0,54.8454,54.8889,54.8237,54.8382,444177.0
2015-06-18 15:40:00,75.64,75.7,75.58,75.59,585634.0,54.8382,54.8817,54.7947,54.8019,585634.0
2015-06-18 15:50:00,75.58,75.6,75.48,75.49,1377437.0,54.7947,54.8092,54.7222,54.7294,1377437.0
2015-06-19 09:30:00,75.43,75.5,74.94,74.98,821049.0,54.6859,54.7367,54.3307,54.3597,821049.0
2015-06-19 09:40:00,74.97,75.07,74.87,74.89,598052.0,54.3524,54.4249,54.2799,54.2944,598052.0
2015-06-19 09:50:00,74.89,74.94,74.79,74.84,139791.0,54.2944,54.3307,54.2219,54.2582,139791.0
2015-06-19 10:00:00,74.84,75.04,74.82,75.02,277650.0,54.2582,54.4032,54.2437,54.3887,277650.0
2015-06-19 10:10:00,75.01,75.11,75.0,75.1,399022.0,54.3814,54.4539,54.3742,54.4467,399022.0
2015-06-19 10:20:00,75.1,75.24,75.07,75.17,164019.0,54.4467,54.5482,54.4249,54.4974,164019.0
2015-06-19 10:30:00,75.17,75.34,75.16,75.28,200445.0,54.4974,54.6207,54.4902,54.5772,200445.0
2015-06-19 10:40:00,75.29,75.4,75.29,75.4,111830.0,54.5844,54.6642,54.5844,54.6642,111830.0
2015-06-19 10:50:00,75.4,75.4,75.25,75.27,148280.0,54.6642,54.6642,54.5554,54.5699,148280.0
2015-06-19 11:00:00,75.28,75.28,75.18,75.23,62158.0,54.5772,54.5772,54.5047,54.5409,62158.0
2015-06-19 11:10:00,75.23,75.29,75.21,75.26,54982.0,54.5409,54.5844,54.5264,54.5627,54982.0
2015-06-19 11:20:00,75.26,75.28,75.16,75.16,56002.0,54.5627,54.5772,54.4902,54.4902,56002.0
2015-06-19 11:30:00,75.17,75.2,75.16,75.19,45276.0,54.4974,54.5192,54.4902,54.5119,45276.0
2015-06-19 11:40:00,75.2,75.21,75.09,75.14,128770.0,54.5192,54.5264,54.4394,54.4757,128770.0
2015-06-19 11:50:00,75.13,75.13,75.06,75.09,209213.0,54.4684,54.4684,54.4177,54.4394,209213.0
2015-06-19 12:00:00,75.09,75.09,75.0,75.01,169739.0,54.4394,54.4394,54.3742,54.3814,169739.0
2015-06-19 12:10:00,75.02,75.06,75.0,75.03,88144.0,54.3887,54.4177,54.3742,54.3959,88144.0
2015-06-19 12:20:00,75.03,75.06,74.99,75.04,144592.0,54.3959,54.4177,54.3669,54.4032,144592.0
2015-06-19 12:30:00,75.04,75.14,75.0,75.14,149818.0,54.4032,54.4757,54.3742,54.4757,149818.0
2015-06-19 12:40:00,75.15,75.29,75.14,75.29,152857.0,54.4829,54.5844,54.4757,54.5844,152857.0
2015-06-19 12:50:00,75.29,75.34,75.29,75.31,91539.0,54.5844,54.6207,54.5844,54.5989,91539.0
2015-06-19 13:00:00,75.31,75.31,75.15,75.16,88781.0,54.5989,54.5989,54.4829,54.4902,88781.0
2015-06-19 13:10:00,75.15,75.16,75.1,75.15,51761.0,54.4829,54.4902,54.4467,54.4829,51761.0
2015-06-19 13:20:00,75.15,75.2,75.12,75.13,53278.0,54.4829,54.5192,54.4612,54.4684,53278.0
2015-06-19 13:30:00,75.13,75.17,75.11,75.16,47518.0,54.4684,54.4974,54.4539,54.4902,47518.0
2015-06-19 13:40:00,75.15,75.19,75.15,75.16,81089.0,54.4829,54.5119,54.4829,54.4902,81089.0
2015-06-19 13:50:00,75.15,75.17,75.1,75.11,104214.0,54.4829,54.4974,54.4467,54.4539,104214.0
2015-06-19 14:00:00,75.11,75.11,75.02,75.03,202073.0,54.4539,54.4539,54.3887,54.3959,202073.0
2015-06-19 14:10:00,75.03,75.08,75.03,75.08,79951.0,54.3959,54.4322,54.3959,54.4322,79951.0
2015-06-19 14:20:00,75.08,75.08,75.02,75.05,174663.0,54.4322,54.4322,54.3887,54.4104,174663.0
2015-06-19 14:30:00,75.05,75.16,75.03,75.15,145383.0,54.4104,54.4902,54.3959,54.4829,145383.0
2015-06-19 14:40:00,75.14,75.17,75.11,75.16,81725.0,54.4757,54.4974,54.4539,54.4902,81725.0
2015-06-19 14:50:00,75.16,75.16,75.1,75.11,214223.0,54.4902,54.4902,54.4467,54.4539,214223.0
2015-06-19 15:00:00,75.12,75.12,75.05,75.05,196894.0,54.4612,54.4612,54.4104,54.4104,196894.0
2015-06-19 15:10:00,75.06,75.06,74.98,75.01,206649.0,54.4177,54.4177,54.3597,54.3814,206649.0
2015-06-19 15:20:00,75.0,75.03,74.96,74.96,270718.0,54.3742,54.3959,54.3452,54.3452,270718.0
2015-06-19 15:30:00,74.96,75.02,74.96,75.0,331899.0,54.3452,54.3887,54.3452,54.3742,331899.0
2015-06-19 15:40:00,74.99,75.04,74.98,75.01,466335.0,54.3669,54.4032,54.3597,54.3814,466335.0
2015-06-19 15:50:00,75.02,75.03,74.99,75.0,1725546.0,54.3887,54.3959,54.3669,54.3742,1725546.0
2015-06-22 09:30:00,74.8,75.11,74.8,75.03,639623.0,54.2292,54.4539,54.2292,54.3959,639623.0
2015-06-22 09:40:00,75.04,75.11,75.02,75.06,186630.0,54.4032,54.4539,54.3887,54.4177,186630.0
2015-06-22 09:50:00,75.08,75.19,75.07,75.16,141325.0,54.4322,54.5119,54.4249,54.4902,141325.0
2015-06-22 10:00:00,75.15,75.23,75.09,75.19,290115.0,54.4829,54.5409,54.4394,54.5119,290115.0
2015-06-22 10:10:00,75.18,75.21,75.05,75.06,222518.0,54.5047,54.5264,54.4104,54.4177,222518.0
2015-06-22 10:20:00,75.07,75.07,74.95,74.95,148401.0,54.4249,54.4249,54.3379,54.3379,148401.0
2015-06-22 10:30:00,74.96,75.08,74.94,75.06,169610.0,54.3452,54.4322,54.3307,54.4177,169610.0
2015-06-22 10:40:00,75.06,75.22,75.06,75.12,132086.0,54.4177,54.5337,54.4177,54.4612,132086.0
2015-06-22 10:50:00,75.11,75.31,75.09,75.29,267783.0,54.4539,54.5989,54.4394,54.5844,267783.0
2015-06-22 11:00:00,75.29,75.3,75.2,75.26,117367.0,54.5844,54.5917,54.5192,54.5627,117367.0
2015-06-22 11:10:00,75.26,75.3,75.1,75.14,150027.0,54.5627,54.5917,54.4467,54.4757,150027.0
2015-06-22 11:20:00,75.15,75.23,75.07,75.17,68714.0,54.4829,54.5409,54.4249,54.4974,68714.0
2015-06-22 11:30:00,75.17,75.19,75.04,75.06,111955.0,54.4974,54.5119,54.4032,54.4177,111955.0
2015-06-22 11:40:00,75.06,75.1,75.03,75.09,183681.0,54.4177,54.4467,54.3959,54.4394,183681.0
2015-06-22 11:50:00,75.09,75.12,75.05,75.05,40537.0,54.4394,54.4612,54.4104,54.4104,40537.0
2015-06-22 12:00:00,75.04,75.06,75.0,75.0,49348.0,54.4032,54.4177,54.3742,54.3742,49348.0
2015-06-22 12:10:00,75.01,75.02,74.98,75.0,121917.0,54.3814,54.3887,54.3597,54.3742,121917.0
2015-06-22 12:20:00,75.0,75.01,74.84,74.92,133867.0,54.3742,54.3814,54.2582,54.3162,133867.0
2015-06-22 12:30:00,74.92,74.94,74.89,74.92,36516.0,54.3162,54.3307,54.2944,54.3162,36516.0
2015-06-22 12:40:00,74.92,74.92,74.85,74.86,43750.0,54.3162,54.3162,54.2654,54.2727,43750.0
2015-06-22 12:50:00,74.86,74.86,74.79,74.81,62569.0,54.2727,54.2727,54.2219,54.2364,62569.0
2015-06-22 13:00:00,74.81,74.89,74.79,74.82,28434.0,54.2364,54.2944,54.2219,54.2437,28434.0
2015-06-22 13:10:00,74.82,74.87,74.79,74.87,78068.0,54.2437,54.2799,54.2219,54.2799,78068.0
2015-06-22 13:20:00,74.87,74.92,74.83,74.83,92470.0,54.2799,54.3162,54.2509,54.2509,92470.0
2015-06-22 13:30:00,74.83,74.88,74.81,74.87,49902.0,54.2509,54.2872,54.2364,54.2799,49902.0
2015-06-22 13:40:00,74.86,74.87,74.8,74.81,67642.0,54.2727,54.2799,54.2292,54.2364,67642.0
2015-06-22 13:50:00,74.8,74.85,74.77,74.85,43492.0,54.2292,54.2654,54.2074,54.2654,43492.0
2015-06-22 14:00:00,74.85,74.89,74.79,74.82,250255.0,54.2654,54.2944,54.2219,54.2437,250255.0
2015-06-22 14:10:00,74.82,74.85,74.8,74.83,37871.0,54.2437,54.2654,54.2292,54.2509,37871.0
2015-06-22 14:20:00,74.84,74.86,74.8,74.81,39344.0,54.2582,54.2727,54.2292,54.2364,39344.0
2015-06-22 14:30:00,74.81,74.82,74.77,74.8,54333.0,54.2364,54.2437,54.2074,54.2292,54333.0
2015-06-22 14:40:00,74.79,74.8,74.74,74.77,109113.0,54.2219,54.2292,54.1857,54.2074,109113.0
2015-06-22 14:50:00,74.77,74.86,74.77,74.8,64540.0,54.2074,54.2727,54.2074,54.2292,64540.0
2015-06-22 15:00:00,74.79,74.81,74.68,74.71,276863.0,54.2219,54.2364,54.1422,54.1639,276863.0
2015-06-22 15:10:00,74.71,74.72,74.57,74.59,128532.0,54.1639,54.1712,54.0624,54.0769,128532.0
2015-06-22 15:20:00,74.6,74.6,74.52,74.54,222880.0,54.0842,54.0842,54.0262,54.0407,222880.0
2015-06-22 15:30:00,74.55,74.59,74.51,74.55,201525.0,54.0479,54.0769,54.0189,54.0479,201525.0
2015-06-22 15:40:00,74.55,74.6,74.44,74.46,683092.0,54.0479,54.0842,53.9682,53.9827,683092.0
2015-06-22 15:50:00,74.46,74.47,74.25,74.3,1764893.0,53.9827,53.9899,53.8304,53.8667,1764893.0
2015-06-23 09:30:00,74.05,74.18,73.94,74.0,609383.0,53.6854,53.7797,53.6057,53.6492,609383.0
2015-06-23 09:40:00,74.0,74.03,73.74,73.81,368539.0,53.6492,53.6709,53.4607,53.5114,368539.0
2015-06-23 09:50:00,73.81,73.96,73.81,73.92,244568.0,53.5114,53.6202,53.5114,53.5912,244568.0
2015-06-23 10:00:00,73.92,74.03,73.9,73.97,225213.0,53.5912,53.6709,53.5767,53.6274,225213.0
2015-06-23 10:10:00,73.97,73.98,73.7,73.73,441826.0,53.6274,53.6347,53.4317,53.4534,441826.0
2015-06-23 10:20:00,73.72,73.86,73.7,73.73,228498.0,53.4462,53.5477,53.4317,53.4534,228498.0
2015-06-23 10:30:00,73.73,73.76,73.66,73.72,152260.0,53.4534,53.4752,53.4027,53.4462,152260.0
2015-06-23 10:40:00,73.72,73.88,73.71,73.86,500772.0,53.4462,53.5622,53.4389,53.5477,500772.0
2015-06-23 10:50:00,73.86,74.08,73.85,74.04,510140.0,53.5477,53.7072,53.5404,53.6782,510140.0
2015-06-23 11:00:00,74.06,74.12,74.02,74.11,258592.0,53.6927,53.7362,53.6637,53.7289,258592.0
2015-06-23 11:10:00,74.11,74.19,74.11,74.16,254653.0,53.7289,53.7869,53.7289,53.7652,254653.0
2015-06-23 11:20:00,74.16,74.17,74.07,74.1,123894.0,53.7652,53.7724,53.6999,53.7217,123894.0
2015-06-23 11:30:00,74.11,74.21,74.1,74.18,91627.0,53.7289,53.8014,53.7217,53.7797,91627.0
2015-06-23 11:40:00,74.18,74.19,74.08,74.14,189693.0,53.7797,53.7869,53.7072,53.7507,189693.0
2015-06-23 11:50:00,74.15,74.23,74.14,74.17,236966.0,53.7579,53.8159,53.7507,53.7724,236966.0
2015-06-23 12:00:00,74.17,74.17,74.05,74.08,63840.0,53.7724,53.7724,53.6854,53.7072,63840.0
2015-06-23 12:10:00,74.07,74.07,73.99,74.02,78938.0,53.6999,53.6999,53.6419,53.6637,78938.0
2015-06-23 12:20:00,74.01,74.02,73.95,73.95,61479.0,53.6564,53.6637,53.6129,53.6129,61479.0
2015-06-23 12:30:00,73.95,74.04,73.94,74.03,69270.0,53.6129,53.6782,53.6057,53.6709,69270.0
2015-06-23 12:40:00,74.03,74.06,74.02,74.05,70580.0,53.6709,53.6927,53.6637,53.6854,70580.0
2015-06-23 12:50:00,74.04,74.04,73.96,74.0,123325.0,53.6782,53.6782,53.6202,53.6492,123325.0
2015-06-23 13:00:00,74.01,74.01,73.93,73.97,28452.0,53.6564,53.6564,53.5984,53.6274,28452.0
2015-06-23 13:10:00,73.97,73.98,73.94,73.95,46729.0,53.6274,53.6347,53.6057,53.6129,46729.0
2015-06-23 13:20:00,73.96,73.99,73.91,73.93,45084.0,53.6202,53.6419,53.5839,53.5984,45084.0
2015-06-23 13:30:00,73.92,73.99,73.86,73.98,163778.0,53.5912,53.6419,53.5477,53.6347,163778.0
2015-06-23 13:40:00,73.99,74.12,73.99,74.03,143407.0,53.6419,53.7362,53.6419,53.6709,143407.0
2015-06-23 13:50:00,74.03,74.06,73.98,74.0,60721.0,53.6709,53.6927,53.6347,53.6492,60721.0
2015-06-23 14:00:00,74.01,74.08,73.98,74.07,84471.0,53.6564,53.7072,53.6347,53.6999,84471.0
2015-06-23 14:10:00,74.07,74.07,73.99,74.02,91718.0,53.6999,53.6999,53.6419,53.6637,91718.0
2015-06-23 14:20:00,74.01,74.08,74.0,74.01,104997.0,53.6564,53.7072,53.6492,53.6564,104997.0
2015-06-23 14:30:00,74.01,74.06,73.98,74.05,57976.0,53.6564,53.6927,53.6347,53.6854,57976.0
2015-06-23 14:40:00,74.05,74.08,73.99,74.01,77672.0,53.6854,53.7072,53.6419,53.6564,77672.0
2015-06-23 14:50:00,74.0,74.06,74.0,74.0,43319.0,53.6492,53.6927,53.6492,53.6492,43319.0
2015-06-23 15:00:00,74.0,74.02,73.95,73.98,269008.0,53.6492,53.6637,53.6129,53.6347,269008.0
2015-06-23 15:10:00,73.97,73.99,73.87,73.91,109815.0,53.6274,53.6419,53.5549,53.5839,109815.0
2015-06-23 15:20:00,73.91,73.94,73.85,73.86,232188.0,53.5839,53.6057,53.5404,53.5477,232188.0
2015-06-23 15:30:00,73.86,73.92,73.86,73.89,190351.0,53.5477,53.5912,53.5477,53.5694,190351.0
2015-06-23 15:40:00,73.9,73.92,73.86,73.88,409556.0,53.5767,53.5912,53.5477,53.5622,409556.0
2015-06-23 15:50:00,73.88,73.92,73.85,73.88,646109.0,53.5622,53.5912,53.5404,53.5622,646109.0
2015-06-24 09:30:00,73.28,73.47,73.2,73.22,416157.0,53.607,53.746,53.5485,53.5632,416157.0
2015-06-24 09:40:00,73.23,73.31,73.17,73.2,180504.0,53.5705,53.629,53.5266,53.5485,180504.0
2015-06-24 09:50:00,73.2,73.26,73.18,73.19,146589.0,53.5485,53.5924,53.5339,53.5412,146589.0
2015-06-24 10:00:00,73.2,73.23,73.13,73.23,150445.0,53.5485,53.5705,53.4973,53.5705,150445.0
2015-06-24 10:10:00,73.22,73.3,73.2,73.25,126837.0,53.5632,53.6217,53.5485,53.5851,126837.0
2015-06-24 10:20:00,73.26,73.34,73.26,73.32,72496.0,53.5924,53.6509,53.5924,53.6363,72496.0
2015-06-24 10:30:00,73.33,73.41,73.3,73.38,121273.0,53.6436,53.7021,53.6217,53.6802,121273.0
2015-06-24 10:40:00,73.38,73.42,73.37,73.4,51046.0,53.6802,53.7095,53.6729,53.6948,51046.0
2015-06-24 10:50:00,73.39,73.44,73.35,73.44,53986.0,53.6875,53.7241,53.6583,53.7241,53986.0
2015-06-24 11:00:00,73.43,73.44,73.25,73.31,127064.0,53.7168,53.7241,53.5851,53.629,127064.0
2015-06-24 11:10:00,73.31,73.33,73.14,73.15,407456.0,53.629,53.6436,53.5046,53.5119,407456.0
2015-06-24 11:20:00,73.15,73.18,73.12,73.14,105788.0,53.5119,53.5339,53.49,53.5046,105788.0
2015-06-24 11:30:00,73.13,73.15,73.09,73.13,67050.0,53.4973,53.5119,53.4681,53.4973,67050.0
2015-06-24 11:40:00,73.12,73.13,73.07,73.08,59160.0,53.49,53.4973,53.4534,53.4607,59160.0
2015-06-24 11:50:00,73.09,73.12,73.03,73.04,92467.0,53.4681,53.49,53.4242,53.4315,92467.0
2015-06-24 12:00:00,73.03,73.06,72.99,73.04,93553.0,53.4242,53.4461,53.3949,53.4315,93553.0
2015-06-24 12:10:00,73.04,73.1,73.02,73.09,135587.0,53.4315,53.4754,53.4168,53.4681,135587.0
2015-06-24 12:20:00,73.09,73.09,73.03,73.04,51785.0,53.4681,53.4681,53.4242,53.4315,51785.0
2015-06-24 12:30:00,73.03,73.06,73.01,73.06,74147.0,53.4242,53.4461,53.4095,53.4461,74147.0
2015-06-24 12:40:00,73.06,73.06,72.98,73.0,35149.0,53.4461,53.4461,53.3876,53.4022,35149.0
2015-06-24 12:50:00,73.0,73.01,72.93,72.98,94780.0,53.4022,53.4095,53.351,53.3876,94780.0
2015-06-24 13:00:00,72.98,72.99,72.95,72.95,35238.0,53.3876,53.3949,53.3656,53.3656,35238.0
2015-06-24 13:10:00,72.95,72.97,72.91,72.92,43151.0,53.3656,53.3803,53.3364,53.3437,43151.0
2015-06-24 13:20:00,72.92,72.96,72.8,72.83,151658.0,53.3437,53.373,53.2559,53.2779,151658.0
2015-06-24 13:30:00,72.84,72.89,72.82,72.82,39753.0,53.2852,53.3217,53.2705,53.2705,39753.0
2015-06-24 13:40:00,72.83,72.84,72.77,72.81,67795.0,53.2779,53.2852,53.234,53.2632,67795.0
2015-06-24 13:50:00,72.81,72.92,72.81,72.9,173609.0,53.2632,53.3437,53.2632,53.3291,173609.0
2015-06-24 14:00:00,72.9,72.9,72.82,72.83,148680.0,53.3291,53.3291,53.2705,53.2779,148680.0
2015-06-24 14:10:00,72.84,72.95,72.83,72.89,176017.0,53.2852,53.3656,53.2779,53.3217,176017.0
2015-06-24 14:20:00,72.89,72.91,72.84,72.84,76183.0,53.3217,53.3364,53.2852,53.2852,76183.0
2015-06-24 14:30:00,72.85,72.89,72.83,72.86,63486.0,53.2925,53.3217,53.2779,53.2998,63486.0
2015-06-24 14:40:00,72.86,72.89,72.85,72.88,120045.0,53.2998,53.3217,53.2925,53.3144,120045.0
2015-06-24 14:50:00,72.89,72.95,72.88,72.91,131729.0,53.3217,53.3656,53.3144,53.3364,131729.0
2015-06-24 15:00:00,72.92,72.93,72.86,72.87,106151.0,53.3437,53.351,53.2998,53.3071,106151.0
2015-06-24 15:10:00,72.87,72.88,72.84,72.86,121261.0,53.3071,53.3144,53.2852,53.2998,121261.0
2015-06-24 15:20:00,72.86,72.93,72.85,72.91,217234.0,53.2998,53.351,53.2925,53.3364,217234.0
2015-06-24 15:30:00,72.91,72.96,72.9,72.9,163346.0,53.3364,53.373,53.3291,53.3291,163346.0
2015-06-24 15:40:00,72.9,72.92,72.85,72.86,274286.0,53.3291,53.3437,53.2925,53.2998,274286.0
2015-06-24 15:50:00,72.86,72.87,72.77,72.8,621436.0,53.2998,53.3071,53.234,53.2559,621436.0
2015-06-25 09:30:00,72.76,72.85,72.42,72.42,315624.0,53.2266,53.2925,52.9779,52.9779,315624.0
2015-06-25 09:40:00,72.43,72.59,72.38,72.52,309192.0,52.9852,53.1023,52.9487,53.0511,309192.0
2015-06-25 09:50:00,72.53,72.66,72.52,72.63,237285.0,53.0584,53.1535,53.0511,53.1316,237285.0
2015-06-25 10:00:00,72.63,72.69,72.6,72.62,230628.0,53.1316,53.1754,53.1096,53.1242,230628.0
2015-06-25 10:10:00,72.63,72.72,72.52,72.57,301317.0,53.1316,53.1974,53.0511,53.0877,301317.0
2015-06-25 10:20:00,72.57,72.71,72.57,72.69,170143.0,53.0877,53.1901,53.0877,53.1754,170143.0
2015-06-25 10:30:00,72.69,72.69,72.53,72.55,153924.0,53.1754,53.1754,53.0584,53.073,153924.0
2015-06-25 10:40:00,72.55,72.69,72.51,72.65,133256.0,53.073,53.1754,53.0438,53.1462,133256.0
2015-06-25 10:50:00,72.65,72.65,72.53,72.54,109715.0,53.1462,53.1462,53.0584,53.0657,109715.0
2015-06-25 11:00:00,72.54,72.55,72.39,72.4,226568.0,53.0657,53.073,52.956,52.9633,226568.0
2015-06-25 11:10:00,72.4,72.44,72.27,72.31,256906.0,52.9633,52.9926,52.8682,52.8975,256906.0
2015-06-25 11:20:00,72.31,72.39,72.28,72.39,85675.0,52.8975,52.956,52.8755,52.956,85675.0
2015-06-25 11:30:00,72.38,72.39,72.26,72.3,191970.0,52.9487,52.956,52.8609,52.8901,191970.0
2015-06-25 11:40:00,72.3,72.31,72.24,72.27,178652.0,52.8901,52.8975,52.8463,52.8682,178652.0
2015-06-25 11:50:00,72.27,72.35,72.27,72.32,97557.0,52.8682,52.9267,52.8682,52.9048,97557.0
2015-06-25 12:00:00,72.32,72.42,72.32,72.34,743513.0,52.9048,52.9779,52.9048,52.9194,743513.0
2015-06-25 12:10:00,72.33,72.34,72.28,72.32,88083.0,52.9121,52.9194,52.8755,52.9048,88083.0
2015-06-25 12:20:00,72.31,72.34,72.28,72.31,70714.0,52.8975,52.9194,52.8755,52.8975,70714.0
2015-06-25 12:30:00,72.31,72.35,72.25,72.26,88585.0,52.8975,52.9267,52.8536,52.8609,88585.0
2015-06-25 12:40:00,72.27,72.3,72.19,72.19,535406.0,52.8682,52.8901,52.8097,52.8097,535406.0
2015-06-25 12:50:00,72.19,72.24,72.19,72.23,144610.0,52.8097,52.8463,52.8097,52.8389,144610.0
2015-06-25 13:00:00,72.22,72.31,72.2,72.3,254079.0,52.8316,52.8975,52.817,52.8901,254079.0
2015-06-25 13:10:00,72.31,72.32,72.27,72.29,146587.0,52.8975,52.9048,52.8682,52.8828,146587.0
2015-06-25 13:20:00,72.28,72.31,72.26,72.28,146177.0,52.8755,52.8975,52.8609,52.8755,146177.0
2015-06-25 13:30:00,72.28,72.4,72.28,72.38,100524.0,52.8755,52.9633,52.8755,52.9487,100524.0
2015-06-25 13:40:00,72.37,72.38,72.29,72.37,110199.0,52.9414,52.9487,52.8828,52.9414,110199.0
2015-06-25 13:50:00,72.37,72.44,72.36,72.41,89238.0,52.9414,52.9926,52.934,52.9706,89238.0
2015-06-25 14:00:00,72.41,72.41,72.27,72.32,138242.0,52.9706,52.9706,52.8682,52.9048,138242.0
2015-06-25 14:10:00,72.32,72.32,72.21,72.31,109519.0,52.9048,52.9048,52.8243,52.8975,109519.0
2015-06-25 14:20:00,72.31,72.31,72.19,72.23,239265.0,52.8975,52.8975,52.8097,52.8389,239265.0
2015-06-25 14:30:00,72.22,72.28,72.2,72.27,242687.0,52.8316,52.8755,52.817,52.8682,242687.0
2015-06-25 14:40:00,72.27,72.36,72.27,72.34,161372.0,52.8682,52.934,52.8682,52.9194,161372.0
2015-06-25 14:50:00,72.34,72.4,72.3,72.36,468097.0,52.9194,52.9633,52.8901,52.934,468097.0
2015-06-25 15:00:00,72.36,72.43,72.31,72.42,425213.0,52.934,52.9852,52.8975,52.9779,425213.0
2015-06-25 15:10:00,72.42,72.5,72.39,72.4,304184.0,52.9779,53.0365,52.956,52.9633,304184.0
2015-06-25 15:20:00,72.41,72.44,72.37,72.38,269704.0,52.9706,52.9926,52.9414,52.9487,269704.0
2015-06-25 15:30:00,72.38,72.41,72.24,72.25,275957.0,52.9487,52.9706,52.8463,52.8536,275957.0
2015-06-25 15:40:00,72.26,72.26,72.16,72.21,654355.0,52.8609,52.8609,52.7877,52.8243,654355.0
2015-06-25 15:50:00,72.22,72.22,72.11,72.13,866634.0,52.8316,52.8316,52.7512,52.7658,866634.0
2015-06-26 09:30:00,72.05,72.11,71.85,71.98,620478.0,52.7073,52.7512,52.561,52.6561,620478.0
2015-06-26 09:40:00,71.96,72.14,71.93,71.98,424047.0,52.6414,52.7731,52.6195,52.6561,424047.0
2015-06-26 09:50:00,71.97,72.22,71.97,72.1,262209.0,52.6487,52.8316,52.6487,52.7438,262209.0
2015-06-26 10:00:00,72.1,72.31,72.1,72.29,286890.0,52.7438,52.8975,52.7438,52.8828,286890.0
2015-06-26 10:10:00,72.28,72.28,72.15,72.15,145891.0,52.8755,52.8755,52.7804,52.7804,145891.0
2015-06-26 10:20:00,72.15,72.23,72.04,72.19,166541.0,52.7804,52.8389,52.6999,52.8097,166541.0
2015-06-26 10:30:00,72.19,72.23,72.1,72.23,131280.0,52.8097,52.8389,52.7438,52.8389,131280.0
2015-06-26 10:40:00,72.23,72.28,72.18,72.24,115301.0,52.8389,52.8755,52.8024,52.8463,115301.0
2015-06-26 10:50:00,72.24,72.32,72.17,72.25,204122.0,52.8463,52.9048,52.795,52.8536,204122.0
2015-06-26 11:00:00,72.25,72.36,72.23,72.36,395606.0,52.8536,52.934,52.8389,52.934,395606.0
2015-06-26 11:10:00,72.36,72.51,72.34,72.5,528483.0,52.934,53.0438,52.9194,53.0365,528483.0
2015-06-26 11:20:00,72.5,72.67,72.49,72.58,269324.0,53.0365,53.1608,53.0291,53.095,269324.0
2015-06-26 11:30:00,72.58,72.65,72.55,72.65,183341.0,53.095,53.1462,53.073,53.1462,183341.0
2015-06-26 11:40:00,72.64,72.68,72.58,72.6,175277.0,53.1389,53.1681,53.095,53.1096,175277.0
2015-06-26 11:50:00,72.61,72.61,72.47,72.5,133378.0,53.1169,53.1169,53.0145,53.0365,133378.0
2015-06-26 12:00:00,72.51,72.52,72.43,72.44,52239.0,53.0438,53.0511,52.9852,52.9926,52239.0
2015-06-26 12:10:00,72.43,72.5,72.42,72.5,60007.0,52.9852,53.0365,52.9779,53.0365,60007.0
2015-06-26 12:20:00,72.5,72.51,72.45,72.45,55034.0,53.0365,53.0438,52.9999,52.9999,55034.0
2015-06-26 12:30:00,72.44,72.45,72.32,72.41,86018.0,52.9926,52.9999,52.9048,52.9706,86018.0
2015-06-26 12:40:00,72.41,72.44,72.27,72.35,170953.0,52.9706,52.9926,52.8682,52.9267,170953.0
2015-06-26 12:50:00,72.36,72.39,72.19,72.21,280060.0,52.934,52.956,52.8097,52.8243,280060.0
2015-06-26 13:00:00,72.21,72.37,72.17,72.2,224361.0,52.8243,52.9414,52.795,52.817,224361.0
2015-06-26 13:10:00,72.21,72.21,72.12,72.12,268509.0,52.8243,52.8243,52.7585,52.7585,268509.0
2015-06-26 13:20:00,72.12,72.17,72.07,72.17,195291.0,52.7585,52.795,52.7219,52.795,195291.0
2015-06-26 13:30:00,72.16,72.22,72.15,72.18,170796.0,52.7877,52.8316,52.7804,52.8024,170796.0
2015-06-26 13:40:00,72.19,72.33,72.18,72.25,167376.0,52.8097,52.9121,52.8024,52.8536,167376.0
2015-06-26 13:50:00,72.26,72.32,72.25,72.29,95534.0,52.8609,52.9048,52.8536,52.8828,95534.0
2015-06-26 14:00:00,72.3,72.33,72.27,72.28,54333.0,52.8901,52.9121,52.8682,52.8755,54333.0
2015-06-26 14:10:00,72.28,72.31,72.23,72.25,65545.0,52.8755,52.8975,52.8389,52.8536,65545.0
2015-06-26 14:20:00,72.25,72.29,72.24,72.28,105241.0,52.8536,52.8828,52.8463,52.8755,105241.0
2015-06-26 14:30:00,72.28,72.31,72.27,72.31,101977.0,52.8755,52.8975,52.8682,52.8975,101977.0
2015-06-26 14:40:00,72.3,72.32,72.19,72.25,100360.0,52.8901,52.9048,52.8097,52.8536,100360.0
2015-06-26 14:50:00,72.25,72.27,72.22,72.24,123723.0,52.8536,52.8682,52.8316,52.8463,123723.0
2015-06-26 15:00:00,72.25,72.36,72.22,72.34,243440.0,52.8536,52.934,52.8316,52.9194,243440.0
2015-06-26 15:10:00,72.34,72.34,72.2,72.26,130581.0,52.9194,52.9194,52.817,52.8609,130581.0
2015-06-26 15:20:00,72.26,72.32,72.22,72.31,174296.0,52.8609,52.9048,52.8316,52.8975,174296.0
2015-06-26 15:30:00,72.31,72.34,72.25,72.27,223450.0,52.8975,52.9194,52.8536,52.8682,223450.0
2015-06-26 15:40:00,72.27,72.43,72.23,72.42,291150.0,52.8682,52.9852,52.8389,52.9779,291150.0
2015-06-26 15:50:00,72.41,72.52,72.4,72.48,706706.0,52.9706,53.0511,52.9633,53.0218,706706.0
2015-06-29 09:30:00,72.51,72.9,72.3,72.62,1265665.0,53.0438,53.3291,52.8901,53.1242,1265665.0
2015-06-29 09:40:00,72.63,72.73,72.51,72.68,364422.0,53.1316,53.2047,53.0438,53.1681,364422.0
2015-06-29 09:50:00,72.69,72.71,72.52,72.56,193255.0,53.1754,53.1901,53.0511,53.0803,193255.0
2015-06-29 10:00:00,72.55,72.72,72.53,72.66,288250.0,53.073,53.1974,53.0584,53.1535,288250.0
2015-06-29 10:10:00,72.65,72.79,72.57,72.6,223161.0,53.1462,53.2486,53.0877,53.1096,223161.0
2015-06-29 10:20:00,72.61,72.61,72.45,72.51,282969.0,53.1169,53.1169,52.9999,53.0438,282969.0
2015-06-29 10:30:00,72.5,72.52,72.41,72.43,130091.0,53.0365,53.0511,52.9706,52.9852,130091.0
2015-06-29 10:40:00,72.42,72.57,72.41,72.45,145781.0,52.9779,53.0877,52.9706,52.9999,145781.0
2015-06-29 10:50:00,72.44,72.51,72.36,72.46,74093.0,52.9926,53.0438,52.934,53.0072,74093.0
2015-06-29 11:00:00,72.46,72.49,72.37,72.41,83627.0,53.0072,53.0291,52.9414,52.9706,83627.0
2015-06-29 11:10:00,72.41,72.43,72.32,72.32,64541.0,52.9706,52.9852,52.9048,52.9048,64541.0
2015-06-29 11:20:00,72.31,72.43,72.31,72.36,71189.0,52.8975,52.9852,52.8975,52.934,71189.0
2015-06-29 11:30:00,72.37,72.37,72.25,72.29,72872.0,52.9414,52.9414,52.8536,52.8828,72872.0
2015-06-29 11:40:00,72.29,72.38,72.28,72.31,73290.0,52.8828,52.9487,52.8755,52.8975,73290.0
2015-06-29 11:50:00,72.31,72.34,72.22,72.33,68183.0,52.8975,52.9194,52.8316,52.9121,68183.0
2015-06-29 12:00:00,72.33,72.34,72.26,72.33,45909.0,52.9121,52.9194,52.8609,52.9121,45909.0
2015-06-29 12:10:00,72.32,72.34,72.24,72.24,51620.0,52.9048,52.9194,52.8463,52.8463,51620.0
2015-06-29 12:20:00,72.23,72.24,72.14,72.18,107114.0,52.8389,52.8463,52.7731,52.8024,107114.0
2015-06-29 12:30:00,72.16,72.18,72.05,72.09,134150.0,52.7877,52.8024,52.7073,52.7365,134150.0
2015-06-29 12:40:00,72.08,72.12,72.0,72.0,77281.0,52.7292,52.7585,52.6707,52.6707,77281.0
2015-06-29 12:50:00,72.0,72.0,71.89,71.93,148324.0,52.6707,52.6707,52.5902,52.6195,148324.0
2015-06-29 13:00:00,71.92,71.96,71.9,71.94,76331.0,52.6122,52.6414,52.5975,52.6268,76331.0
2015-06-29 13:10:00,71.93,71.93,71.82,71.88,128729.0,52.6195,52.6195,52.539,52.5829,128729.0
2015-06-29 13:20:00,71.88,72.01,71.87,71.99,145863.0,52.5829,52.678,52.5756,52.6634,145863.0
2015-06-29 13:30:00,71.98,72.03,71.94,71.94,95198.0,52.6561,52.6926,52.6268,52.6268,95198.0
2015-06-29 13:40:00,71.94,71.97,71.86,71.93,118557.0,52.6268,52.6487,52.5683,52.6195,118557.0
2015-06-29 13:50:00,71.93,71.93,71.85,71.91,49550.0,52.6195,52.6195,52.561,52.6048,49550.0
2015-06-29 14:00:00,71.9,71.91,71.86,71.87,50854.0,52.5975,52.6048,52.5683,52.5756,50854.0
2015-06-29 14:10:00,71.87,71.87,71.75,71.77,58961.0,52.5756,52.5756,52.4878,52.5024,58961.0
2015-06-29 14:20:00,71.77,71.78,71.68,71.73,141451.0,52.5024,52.5097,52.4366,52.4732,141451.0
2015-06-29 14:30:00,71.72,71.79,71.64,71.79,99669.0,52.4659,52.5171,52.4073,52.5171,99669.0
2015-06-29 14:40:00,71.79,71.94,71.78,71.86,220948.0,52.5171,52.6268,52.5097,52.5683,220948.0
2015-06-29 14:50:00,71.85,71.86,71.69,71.75,122408.0,52.561,52.5683,52.4439,52.4878,122408.0
2015-06-29 15:00:00,71.75,71.78,71.69,71.71,68132.0,52.4878,52.5097,52.4439,52.4585,68132.0
2015-06-29 15:10:00,71.7,71.77,71.6,71.68,120969.0,52.4512,52.5024,52.3781,52.4366,120969.0
2015-06-29 15:20:00,71.69,71.77,71.65,71.65,334926.0,52.4439,52.5024,52.4146,52.4146,334926.0
2015-06-29 15:30:00,71.64,71.67,71.53,71.54,388066.0,52.4073,52.4293,52.3269,52.3342,388066.0
2015-06-29 15:40:00,71.53,71.56,71.31,71.42,266500.0,52.3269,52.3488,52.1659,52.2464,266500.0
2015-06-29 15:50:00,71.42,71.48,71.28,71.33,388896.0,52.2464,52.2903,52.144,52.1806,388896.0
2015-06-30 09:30:00,71.85,71.85,71.4,71.56,484406.0,52.561,52.561,52.2318,52.3488,484406.0
2015-06-30 09:40:00,71.56,71.77,71.55,71.77,416681.0,52.3488,52.5024,52.3415,52.5024,416681.0
2015-06-30 09:50:00,71.77,71.91,71.62,71.63,430546.0,52.5024,52.6048,52.3927,52.4,430546.0
2015-06-30 10:00:00,71.62,71.69,71.57,71.57,203966.0,52.3927,52.4439,52.3561,52.3561,203966.0
2015-06-30 10:10:00,71.56,71.65,71.5,71.51,289758.0,52.3488,52.4146,52.3049,52.3122,289758.0
2015-06-30 10:20:00,71.51,71.51,71.41,71.44,209392.0,52.3122,52.3122,52.2391,52.261,209392.0
2015-06-30 10:30:00,71.44,71.44,71.34,71.38,371093.0,52.261,52.261,52.1879,52.2171,371093.0
2015-06-30 10:40:00,71.38,71.38,71.24,71.26,356870.0,52.2171,52.2171,52.1147,52.1293,356870.0
2015-06-30 10:50:00,71.27,71.59,71.24,71.52,461471.0,52.1367,52.3708,52.1147,52.3195,461471.0
2015-06-30 11:00:00,71.52,71.73,71.5,71.72,283361.0,52.3195,52.4732,52.3049,52.4659,283361.0
2015-06-30 11:10:00,71.72,71.77,71.62,71.72,198407.0,52.4659,52.5024,52.3927,52.4659,198407.0
2015-06-30 11:20:00,71.71,71.79,71.64,71.65,249698.0,52.4585,52.5171,52.4073,52.4146,249698.0
2015-06-30 11:30:00,71.64,71.68,71.5,71.53,205156.0,52.4073,52.4366,52.3049,52.3269,205156.0
2015-06-30 11:40:00,71.53,71.69,71.49,71.67,321854.0,52.3269,52.4439,52.2976,52.4293,321854.0
2015-06-30 11:50:00,71.68,71.69,71.57,71.57,128903.0,52.4366,52.4439,52.3561,52.3561,128903.0
2015-06-30 12:00:00,71.57,71.64,71.54,71.64,120686.0,52.3561,52.4073,52.3342,52.4073,120686.0
2015-06-30 12:10:00,71.64,71.71,71.6,71.64,72067.0,52.4073,52.4585,52.3781,52.4073,72067.0
2015-06-30 12:20:00,71.64,71.64,71.49,71.53,171475.0,52.4073,52.4073,52.2976,52.3269,171475.0
2015-06-30 12:30:00,71.53,71.57,71.48,71.53,107946.0,52.3269,52.3561,52.2903,52.3269,107946.0
2015-06-30 12:40:00,71.52,71.55,71.45,71.49,52372.0,52.3195,52.3415,52.2683,52.2976,52372.0
2015-06-30 12:50:00,71.49,71.52,71.42,71.49,181946.0,52.2976,52.3195,52.2464,52.2976,181946.0
2015-06-30 13:00:00,71.48,71.66,71.46,71.63,280774.0,52.2903,52.422,52.2757,52.4,280774.0
2015-06-30 13:10:00,71.64,71.66,71.57,71.66,102387.0,52.4073,52.422,52.3561,52.422,102387.0
2015-06-30 13:20:00,71.66,71.68,71.56,71.67,68053.0,52.422,52.4366,52.3488,52.4293,68053.0
2015-06-30 13:30:00,71.66,71.83,71.63,71.81,164782.0,52.422,52.5463,52.4,52.5317,164782.0
2015-06-30 13:40:00,71.8,71.8,71.67,71.77,142488.0,52.5244,52.5244,52.4293,52.5024,142488.0
2015-06-30 13:50:00,71.77,71.8,71.67,71.67,75415.0,52.5024,52.5244,52.4293,52.4293,75415.0
2015-06-30 14:00:00,71.66,71.86,71.65,71.86,102593.0,52.422,52.5683,52.4146,52.5683,102593.0
2015-06-30 14:10:00,71.87,72.0,71.86,71.97,246232.0,52.5756,52.6707,52.5683,52.6487,246232.0
2015-06-30 14:20:00,71.97,71.99,71.79,71.83,131949.0,52.6487,52.6634,52.5171,52.5463,131949.0
2015-06-30 14:30:00,71.82,71.83,71.71,71.72,156530.0,52.539,52.5463,52.4585,52.4659,156530.0
2015-06-30 14:40:00,71.72,71.72,71.62,71.71,112827.0,52.4659,52.4659,52.3927,52.4585,112827.0
2015-06-30 14:50:00,71.71,71.72,71.58,71.59,236721.0,52.4585,52.4659,52.3634,52.3708,236721.0
2015-06-30 15:00:00,71.59,71.66,71.57,71.61,231851.0,52.3708,52.422,52.3561,52.3854,231851.0
2015-06-30 15:10:00,71.62,71.63,71.4,71.41,170645.0,52.3927,52.4,52.2318,52.2391,170645.0
2015-06-30 15:20:00,71.41,71.44,71.32,71.39,217830.0,52.2391,52.261,52.1732,52.2244,217830.0
2015-06-30 15:30:00,71.4,71.45,71.35,71.38,424990.0,52.2318,52.2683,52.1952,52.2171,424990.0
2015-06-30 15:40:00,71.39,71.47,71.3,71.45,690461.0,52.2244,52.283,52.1586,52.2683,690461.0
2015-06-30 15:50:00,71.44,71.5,71.35,71.35,1203920.0,52.261,52.3049,52.1952,52.1952,1203920.0
2015-07-01 09:30:00,71.28,71.63,71.07,71.56,629821.0,52.144,52.4,51.9904,52.3488,629821.0
2015-07-01 09:40:00,71.57,71.57,71.25,71.36,217840.0,52.3561,52.3561,52.122,52.2025,217840.0
2015-07-01 09:50:00,71.35,71.5,71.35,71.43,187931.0,52.1952,52.3049,52.1952,52.2537,187931.0
2015-07-01 10:00:00,71.43,71.63,71.38,71.61,210339.0,52.2537,52.4,52.2171,52.3854,210339.0
2015-07-01 10:10:00,71.63,71.74,71.59,71.66,144400.0,52.4,52.4805,52.3708,52.422,144400.0
2015-07-01 10:20:00,71.66,71.83,71.64,71.78,161003.0,52.422,52.5463,52.4073,52.5097,161003.0
2015-07-01 10:30:00,71.79,71.82,71.61,71.63,161112.0,52.5171,52.539,52.3854,52.4,161112.0
2015-07-01 10:40:00,71.63,71.7,71.59,71.61,182799.0,52.4,52.4512,52.3708,52.3854,182799.0
2015-07-01 10:50:00,71.6,71.77,71.56,71.75,152981.0,52.3781,52.5024,52.3488,52.4878,152981.0
2015-07-01 11:00:00,71.75,71.89,71.73,71.85,113742.0,52.4878,52.5902,52.4732,52.561,113742.0
2015-07-01 11:10:00,71.84,71.89,71.73,71.73,77635.0,52.5536,52.5902,52.4732,52.4732,77635.0
2015-07-01 11:20:00,71.74,71.86,71.73,71.85,78030.0,52.4805,52.5683,52.4732,52.561,78030.0
2015-07-01 11:30:00,71.86,71.94,71.81,71.92,64088.0,52.5683,52.6268,52.5317,52.6122,64088.0
2015-07-01 11:40:00,71.91,71.96,71.82,71.96,66306.0,52.6048,52.6414,52.539,52.6414,66306.0
2015-07-01 11:50:00,71.95,71.97,71.85,71.86,72060.0,52.6341,52.6487,52.561,52.5683,72060.0
2015-07-01 12:00:00,71.85,71.98,71.79,71.96,57065.0,52.561,52.6561,52.5171,52.6414,57065.0
2015-07-01 12:10:00,71.96,71.98,71.83,71.92,76852.0,52.6414,52.6561,52.5463,52.6122,76852.0
2015-07-01 12:20:00,71.91,72.0,71.82,71.98,67658.0,52.6048,52.6707,52.539,52.6561,67658.0
2015-07-01 12:30:00,71.99,72.02,71.94,72.0,94793.0,52.6634,52.6853,52.6268,52.6707,94793.0
2015-07-01 12:40:00,71.99,72.06,71.94,71.99,66293.0,52.6634,52.7146,52.6268,52.6634,66293.0
2015-07-01 12:50:00,71.99,72.0,71.81,71.84,133200.0,52.6634,52.6707,52.5317,52.5536,133200.0
2015-07-01 13:00:00,71.84,71.97,71.8,71.95,79296.0,52.5536,52.6487,52.5244,52.6341,79296.0
2015-07-01 13:10:00,71.95,72.14,71.95,72.14,47565.0,52.6341,52.7731,52.6341,52.7731,47565.0
2015-07-01 13:20:00,72.13,72.19,72.08,72.16,52138.0,52.7658,52.8097,52.7292,52.7877,52138.0
2015-07-01 13:30:00,72.16,72.18,72.07,72.1,109692.0,52.7877,52.8024,52.7219,52.7438,109692.0
2015-07-01 13:40:00,72.11,72.19,72.1,72.19,48557.0,52.7512,52.8097,52.7438,52.8097,48557.0
2015-07-01 13:50:00,72.19,72.21,72.04,72.04,71287.0,52.8097,52.8243,52.6999,52.6999,71287.0
2015-07-01 14:00:00,72.04,72.09,71.97,72.0,109404.0,52.6999,52.7365,52.6487,52.6707,109404.0
2015-07-01 14:10:00,72.0,72.02,71.93,72.02,152591.0,52.6707,52.6853,52.6195,52.6853,152591.0
2015-07-01 14:20:00,72.02,72.07,71.97,72.02,69436.0,52.6853,52.7219,52.6487,52.6853,69436.0
2015-07-01 14:30:00,72.02,72.02,71.87,71.89,339407.0,52.6853,52.6853,52.5756,52.5902,339407.0
2015-07-01 14:40:00,71.89,72.01,71.85,71.98,177966.0,52.5902,52.678,52.561,52.6561,177966.0
2015-07-01 14:50:00,71.97,72.05,71.92,72.01,150098.0,52.6487,52.7073,52.6122,52.678,150098.0
2015-07-01 15:00:00,72.02,72.08,71.97,72.05,236711.0,52.6853,52.7292,52.6487,52.7073,236711.0
2015-07-01 15:10:00,72.06,72.15,72.04,72.11,98655.0,52.7146,52.7804,52.6999,52.7512,98655.0
2015-07-01 15:20:00,72.11,72.22,72.11,72.21,93991.0,52.7512,52.8316,52.7512,52.8243,93991.0
2015-07-01 15:30:00,72.22,72.24,72.11,72.17,204115.0,52.8316,52.8463,52.7512,52.795,204115.0
2015-07-01 15:40:00,72.18,72.28,72.11,72.26,368342.0,52.8024,52.8755,52.7512,52.8609,368342.0
2015-07-01 15:50:00,72.26,72.41,72.23,72.4,805825.0,52.8609,52.9706,52.8389,52.9633,805825.0
2015-07-02 09:30:00,72.79,73.39,72.72,73.19,725361.0,53.2486,53.6875,53.1974,53.5412,725361.0
2015-07-02 09:40:00,73.18,73.18,72.85,72.85,290455.0,53.5339,53.5339,53.2925,53.2925,290455.0
2015-07-02 09:50:00,72.84,73.05,72.79,72.98,209498.0,53.2852,53.4388,53.2486,53.3876,209498.0
2015-07-02 10:00:00,72.98,73.06,72.83,72.99,351672.0,53.3876,53.4461,53.2779,53.3949,351672.0
2015-07-02 10:10:00,72.99,73.14,72.94,72.98,371039.0,53.3949,53.5046,53.3583,53.3876,371039.0
2015-07-02 10:20:00,72.98,73.06,72.88,73.03,153208.0,53.3876,53.4461,53.3144,53.4242,153208.0
2015-07-02 10:30:00,73.03,73.09,72.86,72.89,212144.0,53.4242,53.4681,53.2998,53.3217,212144.0
2015-07-02 10:40:00,72.89,72.97,72.78,72.78,337249.0,53.3217,53.3803,53.2413,53.2413,337249.0
2015-07-02 10:50:00,72.77,72.86,72.69,72.8,199833.0,53.234,53.2998,53.1754,53.2559,199833.0
2015-07-02 11:00:00,72.78,72.79,72.66,72.69,256871.0,53.2413,53.2486,53.1535,53.1754,256871.0
2015-07-02 11:10:00,72.69,72.77,72.62,72.72,123823.0,53.1754,53.234,53.1242,53.1974,123823.0
2015-07-02 11:20:00,72.73,72.81,72.69,72.71,87341.0,53.2047,53.2632,53.1754,53.1901,87341.0
2015-07-02 11:30:00,72.71,72.8,72.64,72.64,188477.0,53.1901,53.2559,53.1389,53.1389,188477.0
2015-07-02 11:40:00,72.64,72.73,72.56,72.66,103687.0,53.1389,53.2047,53.0803,53.1535,103687.0
2015-07-02 11:50:00,72.66,72.7,72.58,72.66,192118.0,53.1535,53.1828,53.095,53.1535,192118.0
2015-07-02 12:00:00,72.66,72.71,72.63,72.66,80712.0,53.1535,53.1901,53.1316,53.1535,80712.0
2015-07-02 12:10:00,72.67,72.69,72.59,72.59,131457.0,53.1608,53.1754,53.1023,53.1023,131457.0
2015-07-02 12:20:00,72.59,72.64,72.54,72.61,85039.0,53.1023,53.1389,53.0657,53.1169,85039.0
2015-07-02 12:30:00,72.6,72.68,72.55,72.56,68195.0,53.1096,53.1681,53.073,53.0803,68195.0
2015-07-02 12:40:00,72.55,72.66,72.52,72.66,64023.0,53.073,53.1535,53.0511,53.1535,64023.0
2015-07-02 12:50:00,72.66,72.68,72.55,72.67,84383.0,53.1535,53.1681,53.073,53.1608,84383.0
2015-07-02 13:00:00,72.66,72.66,72.54,72.58,62804.0,53.1535,53.1535,53.0657,53.095,62804.0
2015-07-02 13:10:00,72.58,72.58,72.47,72.55,75551.0,53.095,53.095,53.0145,53.073,75551.0
2015-07-02 13:20:00,72.53,72.61,72.49,72.61,72769.0,53.0584,53.1169,53.0291,53.1169,72769.0
2015-07-02 13:30:00,72.61,72.63,72.55,72.57,43732.0,53.1169,53.1316,53.073,53.0877,43732.0
2015-07-02 13:40:00,72.57,72.65,72.52,72.63,67028.0,53.0877,53.1462,53.0511,53.1316,67028.0
2015-07-02 13:50:00,72.63,72.67,72.56,72.6,74951.0,53.1316,53.1608,53.0803,53.1096,74951.0
2015-07-02 14:00:00,72.58,72.64,72.52,72.62,65256.0,53.095,53.1389,53.0511,53.1242,65256.0
2015-07-02 14:10:00,72.62,72.62,72.53,72.55,112348.0,53.1242,53.1242,53.0584,53.073,112348.0
2015-07-02 14:20:00,72.54,72.56,72.51,72.54,85029.0,53.0657,53.0803,53.0438,53.0657,85029.0
2015-07-02 14:30:00,72.54,72.58,72.49,72.53,147731.0,53.0657,53.095,53.0291,53.0584,147731.0
2015-07-02 14:40:00,72.53,72.56,72.47,72.52,117635.0,53.0584,53.0803,53.0145,53.0511,117635.0
2015-07-02 14:50:00,72.51,72.6,72.47,72.57,120307.0,53.0438,53.1096,53.0145,53.0877,120307.0
2015-07-02 15:00:00,72.56,72.65,72.55,72.61,104575.0,53.0803,53.1462,53.073,53.1169,104575.0
2015-07-02 15:10:00,72.62,72.65,72.57,72.62,86682.0,53.1242,53.1462,53.0877,53.1242,86682.0
2015-07-02 15:20:00,72.61,72.7,72.61,72.69,123201.0,53.1169,53.1828,53.1169,53.1754,123201.0
2015-07-02 15:30:00,72.69,72.69,72.58,72.59,189487.0,53.1754,53.1754,53.095,53.1023,189487.0
2015-07-02 15:40:00,72.59,72.61,72.53,72.59,305393.0,53.1023,53.1169,53.0584,53.1023,305393.0
2015-07-02 15:50:00,72.59,72.67,72.57,72.59,385812.0,53.1023,53.1608,53.0877,53.1023,385812.0
2015-07-06 09:30:00,72.3,72.69,72.14,72.5,670827.0,52.8901,53.1754,52.7731,53.0365,670827.0
2015-07-06 09:40:00,72.5,72.72,72.5,72.65,398950.0,53.0365,53.1974,53.0365,53.1462,398950.0
2015-07-06 09:50:00,72.65,72.7,72.54,72.61,102353.0,53.1462,53.1828,53.0657,53.1169,102353.0
2015-07-06 10:00:00,72.61,72.68,72.52,72.65,228879.0,53.1169,53.1681,53.0511,53.1462,228879.0
2015-07-06 10:10:00,72.67,72.86,72.63,72.82,303649.0,53.1608,53.2998,53.1316,53.2705,303649.0
2015-07-06 10:20:00,72.82,72.88,72.78,72.8,209892.0,53.2705,53.3144,53.2413,53.2559,209892.0
2015-07-06 10:30:00,72.81,72.86,72.73,72.73,163453.0,53.2632,53.2998,53.2047,53.2047,163453.0
2015-07-06 10:40:00,72.75,72.88,72.69,72.84,322244.0,53.2193,53.3144,53.1754,53.2852,322244.0
2015-07-06 10:50:00,72.83,72.91,72.8,72.87,226179.0,53.2779,53.3364,53.2559,53.3071,226179.0
2015-07-06 11:00:00,72.88,72.9,72.79,72.86,83014.0,53.3144,53.3291,53.2486,53.2998,83014.0
2015-07-06 11:10:00,72.86,72.92,72.81,72.86,172009.0,53.2998,53.3437,53.2632,53.2998,172009.0
2015-07-06 11:20:00,72.86,72.89,72.74,72.76,104038.0,53.2998,53.3217,53.212,53.2266,104038.0
2015-07-06 11:30:00,72.78,72.9,72.74,72.89,250767.0,53.2413,53.3291,53.212,53.3217,250767.0
2015-07-06 11:40:00,72.9,72.99,72.87,72.99,198341.0,53.3291,53.3949,53.3071,53.3949,198341.0
2015-07-06 11:50:00,72.99,72.99,72.81,72.89,181527.0,53.3949,53.3949,53.2632,53.3217,181527.0
2015-07-06 12:00:00,72.9,72.94,72.84,72.92,77082.0,53.3291,53.3583,53.2852,53.3437,77082.0
2015-07-06 12:10:00,72.93,72.97,72.91,72.94,67623.0,53.351,53.3803,53.3364,53.3583,67623.0
2015-07-06 12:20:00,72.94,73.04,72.91,72.92,139399.0,53.3583,53.4315,53.3364,53.3437,139399.0
2015-07-06 12:30:00,72.92,72.95,72.85,72.85,107867.0,53.3437,53.3656,53.2925,53.2925,107867.0
2015-07-06 12:40:00,72.84,72.93,72.82,72.9,117467.0,53.2852,53.351,53.2705,53.3291,117467.0
2015-07-06 12:50:00,72.9,72.93,72.85,72.89,83455.0,53.3291,53.351,53.2925,53.3217,83455.0
2015-07-06 13:00:00,72.89,72.97,72.88,72.89,63060.0,53.3217,53.3803,53.3144,53.3217,63060.0
2015-07-06 13:10:00,72.89,72.95,72.84,72.87,68765.0,53.3217,53.3656,53.2852,53.3071,68765.0
2015-07-06 13:20:00,72.86,72.87,72.77,72.8,57847.0,53.2998,53.3071,53.234,53.2559,57847.0
2015-07-06 13:30:00,72.79,72.79,72.66,72.7,121202.0,53.2486,53.2486,53.1535,53.1828,121202.0
2015-07-06 13:40:00,72.69,72.73,72.65,72.7,165470.0,53.1754,53.2047,53.1462,53.1828,165470.0
2015-07-06 13:50:00,72.7,72.82,72.68,72.8,140646.0,53.1828,53.2705,53.1681,53.2559,140646.0
2015-07-06 14:00:00,72.79,72.79,72.7,72.73,96827.0,53.2486,53.2486,53.1828,53.2047,96827.0
2015-07-06 14:10:00,72.73,72.85,72.73,72.79,236543.0,53.2047,53.2925,53.2047,53.2486,236543.0
2015-07-06 14:20:00,72.8,72.81,72.67,72.67,186804.0,53.2559,53.2632,53.1608,53.1608,186804.0
2015-07-06 14:30:00,72.67,72.7,72.63,72.66,124921.0,53.1608,53.1828,53.1316,53.1535,124921.0
2015-07-06 14:40:00,72.66,72.74,72.63,72.72,185778.0,53.1535,53.212,53.1316,53.1974,185778.0
2015-07-06 14:50:00,72.73,72.73,72.64,72.73,134625.0,53.2047,53.2047,53.1389,53.2047,134625.0
2015-07-06 15:00:00,72.72,72.73,72.67,72.71,138979.0,53.1974,53.2047,53.1608,53.1901,138979.0
2015-07-06 15:10:00,72.71,72.81,72.67,72.76,164626.0,53.1901,53.2632,53.1608,53.2266,164626.0
2015-07-06 15:20:00,72.77,72.82,72.73,72.73,148725.0,53.234,53.2705,53.2047,53.2047,148725.0
2015-07-06 15:30:00,72.74,72.85,72.71,72.81,218802.0,53.212,53.2925,53.1901,53.2632,218802.0
2015-07-06 15:40:00,72.81,72.91,72.78,72.91,318982.0,53.2632,53.3364,53.2413,53.3364,318982.0
2015-07-06 15:50:00,72.9,72.94,72.87,72.91,931118.0,53.3291,53.3583,53.3071,53.3364,931118.0
2015-07-07 09:30:00,73.45,73.67,73.19,73.67,537529.0,53.7314,53.8923,53.5412,53.8923,537529.0
2015-07-07 09:40:00,73.66,73.78,73.53,73.69,529028.0,53.885,53.9728,53.7899,53.907,529028.0
2015-07-07 09:50:00,73.68,74.0,73.63,74.0,647024.0,53.8997,54.1338,53.8631,54.1338,647024.0
2015-07-07 10:00:00,74.0,74.0,73.7,73.78,853248.0,54.1338,54.1338,53.9143,53.9728,853248.0
2015-07-07 10:10:00,73.77,73.86,73.7,73.73,404160.0,53.9655,54.0313,53.9143,53.9362,404160.0
2015-07-07 10:20:00,73.73,73.74,73.59,73.64,286395.0,53.9362,53.9436,53.8338,53.8704,286395.0
2015-07-07 10:30:00,73.64,73.64,73.5,73.56,479493.0,53.8704,53.8704,53.768,53.8119,479493.0
2015-07-07 10:40:00,73.56,73.68,73.45,73.64,300886.0,53.8119,53.8997,53.7314,53.8704,300886.0
2015-07-07 10:50:00,73.64,73.82,73.62,73.79,352735.0,53.8704,54.0021,53.8558,53.9801,352735.0
2015-07-07 11:00:00,73.78,73.78,73.53,73.55,434074.0,53.9728,53.9728,53.7899,53.8046,434074.0
2015-07-07 11:10:00,73.55,73.64,73.53,73.62,504433.0,53.8046,53.8704,53.7899,53.8558,504433.0
2015-07-07 11:20:00,73.6,73.67,73.5,73.54,184391.0,53.8411,53.8923,53.768,53.7972,184391.0
2015-07-07 11:30:00,73.53,73.55,73.34,73.35,760867.0,53.7899,53.8046,53.6509,53.6583,760867.0
2015-07-07 11:40:00,73.34,73.59,73.32,73.56,418215.0,53.6509,53.8338,53.6363,53.8119,418215.0
2015-07-07 11:50:00,73.56,73.75,73.49,73.68,128166.0,53.8119,53.9509,53.7607,53.8997,128166.0
2015-07-07 12:00:00,73.68,73.75,73.62,73.66,202054.0,53.8997,53.9509,53.8558,53.885,202054.0
2015-07-07 12:10:00,73.65,73.7,73.61,73.64,136070.0,53.8777,53.9143,53.8485,53.8704,136070.0
2015-07-07 12:20:00,73.63,73.7,73.62,73.64,108398.0,53.8631,53.9143,53.8558,53.8704,108398.0
2015-07-07 12:30:00,73.64,73.73,73.64,73.73,159565.0,53.8704,53.9362,53.8704,53.9362,159565.0
2015-07-07 12:40:00,73.72,73.84,73.68,73.81,235863.0,53.9289,54.0167,53.8997,53.9948,235863.0
2015-07-07 12:50:00,73.82,73.96,73.82,73.91,153540.0,54.0021,54.1045,54.0021,54.0679,153540.0
2015-07-07 13:00:00,73.91,73.94,73.83,73.86,120846.0,54.0679,54.0899,54.0094,54.0313,120846.0
2015-07-07 13:10:00,73.86,73.99,73.85,73.88,112661.0,54.0313,54.1264,54.024,54.046,112661.0
2015-07-07 13:20:00,73.88,73.9,73.78,73.81,197930.0,54.046,54.0606,53.9728,53.9948,197930.0
2015-07-07 13:30:00,73.81,73.84,73.75,73.82,150164.0,53.9948,54.0167,53.9509,54.0021,150164.0
2015-07-07 13:40:00,73.83,73.9,73.79,73.86,97644.0,54.0094,54.0606,53.9801,54.0313,97644.0
2015-07-07 13:50:00,73.86,73.89,73.79,73.82,144173.0,54.0313,54.0533,53.9801,54.0021,144173.0
2015-07-07 14:00:00,73.82,73.84,73.75,73.77,122598.0,54.0021,54.0167,53.9509,53.9655,122598.0
2015-07-07 14:10:00,73.77,73.81,73.64,73.67,160846.0,53.9655,53.9948,53.8704,53.8923,160846.0
2015-07-07 14:20:00,73.67,73.7,73.61,73.67,128694.0,53.8923,53.9143,53.8485,53.8923,128694.0
2015-07-07 14:30:00,73.67,73.79,73.67,73.76,189695.0,53.8923,53.9801,53.8923,53.9582,189695.0
2015-07-07 14:40:00,73.77,74.04,73.76,73.94,243801.0,53.9655,54.163,53.9582,54.0899,243801.0
2015-07-07 14:50:00,73.94,74.13,73.91,74.08,223818.0,54.0899,54.2289,54.0679,54.1923,223818.0
2015-07-07 15:00:00,74.09,74.13,73.99,74.04,286436.0,54.1996,54.2289,54.1264,54.163,286436.0
2015-07-07 15:10:00,74.05,74.11,73.98,74.09,203492.0,54.1703,54.2142,54.1191,54.1996,203492.0
2015-07-07 15:20:00,74.08,74.15,74.04,74.1,250805.0,54.1923,54.2435,54.163,54.2069,250805.0
2015-07-07 15:30:00,74.1,74.14,74.02,74.05,277060.0,54.2069,54.2362,54.1484,54.1703,277060.0
2015-07-07 15:40:00,74.03,74.03,73.92,73.92,432362.0,54.1557,54.1557,54.0752,54.0752,432362.0
2015-07-07 15:50:00,73.93,74.04,73.92,74.0,615445.0,54.0825,54.163,54.0752,54.1338,615445.0
2015-07-08 09:30:00,73.67,73.98,73.65,73.93,325470.0,53.8923,54.1191,53.8777,54.0825,325470.0
2015-07-08 09:40:00,73.93,73.93,73.76,73.84,483488.0,54.0825,54.0825,53.9582,54.0167,483488.0
2015-07-08 09:50:00,73.83,73.84,73.72,73.75,210499.0,54.0094,54.0167,53.9289,53.9509,210499.0
2015-07-08 10:00:00,73.73,73.79,73.59,73.64,253625.0,53.9362,53.9801,53.8338,53.8704,253625.0
2015-07-08 10:10:00,73.63,73.68,73.58,73.64,227946.0,53.8631,53.8997,53.8265,53.8704,227946.0
2015-07-08 10:20:00,73.63,73.65,73.52,73.55,133983.0,53.8631,53.8777,53.7826,53.8046,133983.0
2015-07-08 10:30:00,73.54,73.64,73.48,73.6,201746.0,53.7972,53.8704,53.7534,53.8411,201746.0
2015-07-08 10:40:00,73.6,73.7,73.6,73.7,103200.0,53.8411,53.9143,53.8411,53.9143,103200.0
2015-07-08 10:50:00,73.7,73.85,73.7,73.85,142999.0,53.9143,54.024,53.9143,54.024,142999.0
2015-07-08 11:00:00,73.85,73.85,73.68,73.69,119718.0,54.024,54.024,53.8997,53.907,119718.0
2015-07-08 11:10:00,73.69,73.71,73.62,73.67,111199.0,53.907,53.9216,53.8558,53.8923,111199.0
2015-07-08 11:20:00,73.67,73.74,73.63,73.67,119051.0,53.8923,53.9436,53.8631,53.8923,119051.0
2015-07-08 11:30:00,73.67,73.72,73.65,73.67,86612.0,53.8923,53.9289,53.8777,53.8923,86612.0
2015-07-08 11:40:00,73.68,73.7,73.59,73.65,81113.0,53.8997,53.9143,53.8338,53.8777,81113.0
2015-07-08 11:50:00,73.64,73.64,73.5,73.56,231735.0,53.8704,53.8704,53.768,53.8119,231735.0
2015-07-08 12:00:00,73.55,73.65,73.54,73.59,71323.0,53.8046,53.8777,53.7972,53.8338,71323.0
2015-07-08 12:10:00,73.58,73.61,73.55,73.59,92112.0,53.8265,53.8485,53.8046,53.8338,92112.0
2015-07-08 12:20:00,73.59,73.69,73.59,73.65,110641.0,53.8338,53.907,53.8338,53.8777,110641.0
2015-07-08 12:30:00,73.64,73.66,73.59,73.64,56736.0,53.8704,53.885,53.8338,53.8704,56736.0
2015-07-08 12:40:00,73.63,73.66,73.6,73.62,76501.0,53.8631,53.885,53.8411,53.8558,76501.0
2015-07-08 12:50:00,73.63,73.78,73.63,73.77,122300.0,53.8631,53.9728,53.8631,53.9655,122300.0
2015-07-08 13:00:00,73.76,73.78,73.68,73.74,92557.0,53.9582,53.9728,53.8997,53.9436,92557.0
2015-07-08 13:10:00,73.75,73.83,73.73,73.78,63602.0,53.9509,54.0094,53.9362,53.9728,63602.0
2015-07-08 13:20:00,73.77,73.82,73.73,73.82,42384.0,53.9655,54.0021,53.9362,54.0021,42384.0
2015-07-08 13:30:00,73.82,73.83,73.75,73.77,74554.0,54.0021,54.0094,53.9509,53.9655,74554.0
2015-07-08 13:40:00,73.77,73.78,73.73,73.77,68688.0,53.9655,53.9728,53.9362,53.9655,68688.0
2015-07-08 13:50:00,73.78,73.8,73.73,73.77,74693.0,53.9728,53.9874,53.9362,53.9655,74693.0
2015-07-08 14:00:00,73.75,73.76,73.64,73.7,169352.0,53.9509,53.9582,53.8704,53.9143,169352.0
2015-07-08 14:10:00,73.69,73.76,73.65,73.65,94351.0,53.907,53.9582,53.8777,53.8777,94351.0
2015-07-08 14:20:00,73.64,73.71,73.64,73.67,77295.0,53.8704,53.9216,53.8704,53.8923,77295.0
2015-07-08 14:30:00,73.66,73.67,73.6,73.62,67754.0,53.885,53.8923,53.8411,53.8558,67754.0
2015-07-08 14:40:00,73.62,73.62,73.46,73.47,202052.0,53.8558,53.8558,53.7387,53.746,202052.0
2015-07-08 14:50:00,73.46,73.57,73.43,73.45,253314.0,53.7387,53.8192,53.7168,53.7314,253314.0
2015-07-08 15:00:00,73.45,73.57,73.45,73.53,165605.0,53.7314,53.8192,53.7314,53.7899,165605.0
2015-07-08 15:10:00,73.53,73.65,73.53,73.6,229781.0,53.7899,53.8777,53.7899,53.8411,229781.0
2015-07-08 15:20:00,73.61,73.62,73.48,73.48,147192.0,53.8485,53.8558,53.7534,53.7534,147192.0
2015-07-08 15:30:00,73.48,73.56,73.44,73.5,228976.0,53.7534,53.8119,53.7241,53.768,228976.0
2015-07-08 15:40:00,73.5,73.61,73.5,73.6,407891.0,53.768,53.8485,53.768,53.8411,407891.0
2015-07-08 15:50:00,73.6,73.68,73.56,73.59,1134553.0,53.8411,53.8997,53.8119,53.8338,1134553.0
2015-07-09 09:30:00,73.86,74.06,73.8,73.94,304102.0,54.0313,54.1776,53.9874,54.0899,304102.0
2015-07-09 09:40:00,73.95,73.95,73.75,73.86,310361.0,54.0972,54.0972,53.9509,54.0313,310361.0
2015-07-09 09:50:00,73.86,73.88,73.72,73.75,338867.0,54.0313,54.046,53.9289,53.9509,338867.0
2015-07-09 10:00:00,73.76,73.76,73.65,73.68,324290.0,53.9582,53.9582,53.8777,53.8997,324290.0
2015-07-09 10:10:00,73.68,73.74,73.64,73.65,185175.0,53.8997,53.9436,53.8704,53.8777,185175.0
2015-07-09 10:20:00,73.65,73.68,73.6,73.61,113095.0,53.8777,53.8997,53.8411,53.8485,113095.0
2015-07-09 10:30:00,73.6,73.77,73.6,73.69,155571.0,53.8411,53.9655,53.8411,53.907,155571.0
2015-07-09 10:40:00,73.69,73.86,73.69,73.81,129298.0,53.907,54.0313,53.907,53.9948,129298.0
2015-07-09 10:50:00,73.81,73.9,73.77,73.87,219199.0,53.9948,54.0606,53.9655,54.0387,219199.0
2015-07-09 11:00:00,73.86,73.96,73.85,73.93,226863.0,54.0313,54.1045,54.024,54.0825,226863.0
2015-07-09 11:10:00,73.94,73.98,73.83,73.84,322700.0,54.0899,54.1191,54.0094,54.0167,322700.0
2015-07-09 11:20:00,73.84,73.89,73.77,73.87,152837.0,54.0167,54.0533,53.9655,54.0387,152837.0
2015-07-09 11:30:00,73.87,73.9,73.79,73.81,131383.0,54.0387,54.0606,53.9801,53.9948,131383.0
2015-07-09 11:40:00,73.81,73.85,73.76,73.82,83890.0,53.9948,54.024,53.9582,54.0021,83890.0
2015-07-09 11:50:00,73.83,73.9,73.82,73.82,88175.0,54.0094,54.0606,54.0021,54.0021,88175.0
2015-07-09 12:00:00,73.82,73.86,73.8,73.85,62133.0,54.0021,54.0313,53.9874,54.024,62133.0
2015-07-09 12:10:00,73.85,73.89,73.83,73.87,46273.0,54.024,54.0533,54.0094,54.0387,46273.0
2015-07-09 12:20:00,73.86,73.89,73.84,73.85,47026.0,54.0313,54.0533,54.0167,54.024,47026.0
2015-07-09 12:30:00,73.84,73.86,73.77,73.77,92336.0,54.0167,54.0313,53.9655,53.9655,92336.0
2015-07-09 12:40:00,73.77,73.82,73.76,73.78,66388.0,53.9655,54.0021,53.9582,53.9728,66388.0
2015-07-09 12:50:00,73.79,73.84,73.77,73.83,59402.0,53.9801,54.0167,53.9655,54.0094,59402.0
2015-07-09 13:00:00,73.83,73.85,73.72,73.75,269161.0,54.0094,54.024,53.9289,53.9509,269161.0
2015-07-09 13:10:00,73.75,73.75,73.54,73.58,256453.0,53.9509,53.9509,53.7972,53.8265,256453.0
2015-07-09 13:20:00,73.58,73.58,73.45,73.49,196417.0,53.8265,53.8265,53.7314,53.7607,196417.0
2015-07-09 13:30:00,73.48,73.48,73.37,73.44,278719.0,53.7534,53.7534,53.6729,53.7241,278719.0
2015-07-09 13:40:00,73.44,73.44,73.38,73.39,66227.0,53.7241,53.7241,53.6802,53.6875,66227.0
2015-07-09 13:50:00,73.39,73.39,73.3,73.33,67558.0,53.6875,53.6875,53.6217,53.6436,67558.0
2015-07-09 14:00:00,73.32,73.37,73.3,73.35,81835.0,53.6363,53.6729,53.6217,53.6583,81835.0
2015-07-09 14:10:00,73.36,73.37,73.27,73.27,83172.0,53.6656,53.6729,53.5997,53.5997,83172.0
2015-07-09 14:20:00,73.28,73.29,73.21,73.23,111485.0,53.607,53.6144,53.5558,53.5705,111485.0
2015-07-09 14:30:00,73.23,73.23,73.08,73.19,174878.0,53.5705,53.5705,53.4607,53.5412,174878.0
2015-07-09 14:40:00,73.18,73.26,73.15,73.23,77479.0,53.5339,53.5924,53.5119,53.5705,77479.0
2015-07-09 14:50:00,73.23,73.42,73.23,73.39,108869.0,53.5705,53.7095,53.5705,53.6875,108869.0
2015-07-09 15:00:00,73.39,73.46,73.36,73.46,125423.0,53.6875,53.7387,53.6656,53.7387,125423.0
2015-07-09 15:10:00,73.46,73.5,73.44,73.49,149641.0,53.7387,53.768,53.7241,53.7607,149641.0
2015-07-09 15:20:00,73.48,73.48,73.39,73.4,114865.0,53.7534,53.7534,53.6875,53.6948,114865.0
2015-07-09 15:30:00,73.4,73.43,73.31,73.36,226521.0,53.6948,53.7168,53.629,53.6656,226521.0
2015-07-09 15:40:00,73.36,73.42,73.32,73.38,310052.0,53.6656,53.7095,53.6363,53.6802,310052.0
2015-07-09 15:50:00,73.38,73.39,73.26,73.26,700765.0,53.6802,53.6875,53.5924,53.5924,700765.0
2015-07-10 09:30:00,73.42,73.78,73.37,73.68,653190.0,53.7095,53.9728,53.6729,53.8997,653190.0
2015-07-10 09:40:00,73.68,73.75,73.64,73.73,172062.0,53.8997,53.9509,53.8704,53.9362,172062.0
2015-07-10 09:50:00,73.73,73.8,73.68,73.69,431413.0,53.9362,53.9874,53.8997,53.907,431413.0
2015-07-10 10:00:00,73.67,73.85,73.67,73.83,236398.0,53.8923,54.024,53.8923,54.0094,236398.0
2015-07-10 10:10:00,73.82,73.97,73.79,73.9,279786.0,54.0021,54.1118,53.9801,54.0606,279786.0
2015-07-10 10:20:00,73.9,73.96,73.83,73.95,180773.0,54.0606,54.1045,54.0094,54.0972,180773.0
2015-07-10 10:30:00,73.95,73.99,73.92,73.97,115845.0,54.0972,54.1264,54.0752,54.1118,115845.0
2015-07-10 10:40:00,73.97,73.97,73.81,73.85,129197.0,54.1118,54.1118,53.9948,54.024,129197.0
2015-07-10 10:50:00,73.87,73.88,73.77,73.81,74805.0,54.0387,54.046,53.9655,53.9948,74805.0
2015-07-10 11:00:00,73.82,73.94,73.8,73.9,100004.0,54.0021,54.0899,53.9874,54.0606,100004.0
2015-07-10 11:10:00,73.9,74.04,73.89,74.04,121741.0,54.0606,54.163,54.0533,54.163,121741.0
2015-07-10 11:20:00,74.04,74.22,74.03,74.21,122682.0,54.163,54.2947,54.1557,54.2874,122682.0
2015-07-10 11:30:00,74.22,74.23,74.09,74.14,200734.0,54.2947,54.302,54.1996,54.2362,200734.0
2015-07-10 11:40:00,74.13,74.26,74.12,74.23,347677.0,54.2289,54.324,54.2215,54.302,347677.0
2015-07-10 11:50:00,74.24,74.28,74.17,74.19,176429.0,54.3093,54.3386,54.2581,54.2727,176429.0
2015-07-10 12:00:00,74.2,74.23,74.17,74.22,123934.0,54.2801,54.302,54.2581,54.2947,123934.0
2015-07-10 12:10:00,74.23,74.26,74.2,74.21,67552.0,54.302,54.324,54.2801,54.2874,67552.0
2015-07-10 12:20:00,74.22,74.27,74.2,74.26,74689.0,54.2947,54.3313,54.2801,54.324,74689.0
2015-07-10 12:30:00,74.27,74.27,74.06,74.07,286368.0,54.3313,54.3313,54.1776,54.185,286368.0
2015-07-10 12:40:00,74.07,74.12,73.96,74.11,235570.0,54.185,54.2215,54.1045,54.2142,235570.0
2015-07-10 12:50:00,74.12,74.19,74.09,74.11,154171.0,54.2215,54.2727,54.1996,54.2142,154171.0
2015-07-10 13:00:00,74.11,74.12,74.04,74.04,144940.0,54.2142,54.2215,54.163,54.163,144940.0
2015-07-10 13:10:00,74.03,74.06,73.92,73.97,100244.0,54.1557,54.1776,54.0752,54.1118,100244.0
2015-07-10 13:20:00,73.96,74.04,73.95,74.03,105391.0,54.1045,54.163,54.0972,54.1557,105391.0
2015-07-10 13:30:00,74.04,74.13,74.04,74.09,75872.0,54.163,54.2289,54.163,54.1996,75872.0
2015-07-10 13:40:00,74.09,74.09,74.03,74.03,43969.0,54.1996,54.1996,54.1557,54.1557,43969.0
2015-07-10 13:50:00,74.03,74.05,73.97,73.98,119286.0,54.1557,54.1703,54.1118,54.1191,119286.0
2015-07-10 14:00:00,73.98,73.99,73.9,73.95,71625.0,54.1191,54.1264,54.0606,54.0972,71625.0
2015-07-10 14:10:00,73.95,74.03,73.89,74.01,216403.0,54.0972,54.1557,54.0533,54.1411,216403.0
2015-07-10 14:20:00,74.01,74.04,74.0,74.01,85241.0,54.1411,54.163,54.1338,54.1411,85241.0
2015-07-10 14:30:00,74.01,74.05,74.0,74.01,62354.0,54.1411,54.1703,54.1338,54.1411,62354.0
2015-07-10 14:40:00,74.02,74.04,74.0,74.03,232123.0,54.1484,54.163,54.1338,54.1557,232123.0
2015-07-10 14:50:00,74.02,74.03,73.97,73.99,83574.0,54.1484,54.1557,54.1118,54.1264,83574.0
2015-07-10 15:00:00,73.99,74.02,73.93,73.96,75237.0,54.1264,54.1484,54.0825,54.1045,75237.0
2015-07-10 15:10:00,73.95,74.03,73.94,74.0,74489.0,54.0972,54.1557,54.0899,54.1338,74489.0
2015-07-10 15:20:00,74.01,74.03,73.97,73.98,188968.0,54.1411,54.1557,54.1118,54.1191,188968.0
2015-07-10 15:30:00,73.98,73.98,73.86,73.89,254520.0,54.1191,54.1191,54.0313,54.0533,254520.0
2015-07-10 15:40:00,73.89,73.91,73.8,73.85,525502.0,54.0533,54.0679,53.9874,54.024,525502.0
2015-07-10 15:50:00,73.85,73.89,73.82,73.83,1516260.0,54.024,54.0533,54.0021,54.0094,1516260.0
2015-07-13 09:30:00,73.91,74.54,73.8,74.47,576018.0,54.0679,54.5288,53.9874,54.4776,576018.0
2015-07-13 09:40:00,74.5,74.69,74.46,74.6,488032.0,54.4995,54.6385,54.4703,54.5727,488032.0
2015-07-13 09:50:00,74.6,74.62,74.42,74.45,270795.0,54.5727,54.5873,54.441,54.4629,270795.0
2015-07-13 10:00:00,74.45,74.67,74.45,74.6,192464.0,54.4629,54.6239,54.4629,54.5727,192464.0
2015-07-13 10:10:00,74.6,74.68,74.58,74.59,136969.0,54.5727,54.6312,54.558,54.5654,136969.0
2015-07-13 10:20:00,74.59,74.61,74.46,74.48,155052.0,54.5654,54.58,54.4703,54.4849,155052.0
2015-07-13 10:30:00,74.48,74.49,74.21,74.23,150098.0,54.4849,54.4922,54.2874,54.302,150098.0
2015-07-13 10:40:00,74.23,74.27,74.13,74.17,170965.0,54.302,54.3313,54.2289,54.2581,170965.0
2015-07-13 10:50:00,74.16,74.2,74.14,74.17,186072.0,54.2508,54.2801,54.2362,54.2581,186072.0
2015-07-13 11:00:00,74.17,74.26,74.14,74.15,119811.0,54.2581,54.324,54.2362,54.2435,119811.0
2015-07-13 11:10:00,74.16,74.16,73.98,74.05,215998.0,54.2508,54.2508,54.1191,54.1703,215998.0
2015-07-13 11:20:00,74.06,74.08,73.95,74.01,89406.0,54.1776,54.1923,54.0972,54.1411,89406.0
2015-07-13 11:30:00,74.0,74.03,73.87,73.87,127246.0,54.1338,54.1557,54.0387,54.0387,127246.0
2015-07-13 11:40:00,73.88,73.88,73.81,73.81,60185.0,54.046,54.046,53.9948,53.9948,60185.0
2015-07-13 11:50:00,73.81,73.82,73.73,73.73,71316.0,53.9948,54.0021,53.9362,53.9362,71316.0
2015-07-13 12:00:00,73.74,73.88,73.74,73.81,47742.0,53.9436,54.046,53.9436,53.9948,47742.0
2015-07-13 12:10:00,73.81,73.84,73.72,73.74,50795.0,53.9948,54.0167,53.9289,53.9436,50795.0
2015-07-13 12:20:00,73.74,73.79,73.66,73.79,83717.0,53.9436,53.9801,53.885,53.9801,83717.0
2015-07-13 12:30:00,73.8,73.81,73.67,73.7,128009.0,53.9874,53.9948,53.8923,53.9143,128009.0
2015-07-13 12:40:00,73.71,73.72,73.67,73.67,63885.0,53.9216,53.9289,53.8923,53.8923,63885.0
2015-07-13 12:50:00,73.68,73.7,73.62,73.64,115292.0,53.8997,53.9143,53.8558,53.8704,115292.0
2015-07-13 13:00:00,73.64,73.74,73.59,73.73,96484.0,53.8704,53.9436,53.8338,53.9362,96484.0
2015-07-13 13:10:00,73.74,73.88,73.72,73.87,277349.0,53.9436,54.046,53.9289,54.0387,277349.0
2015-07-13 13:20:00,73.86,73.87,73.74,73.78,132467.0,54.0313,54.0387,53.9436,53.9728,132467.0
2015-07-13 13:30:00,73.79,73.84,73.78,73.79,59975.0,53.9801,54.0167,53.9728,53.9801,59975.0
2015-07-13 13:40:00,73.79,73.79,73.72,73.74,90632.0,53.9801,53.9801,53.9289,53.9436,90632.0
2015-07-13 13:50:00,73.73,73.74,73.67,73.71,71589.0,53.9362,53.9436,53.8923,53.9216,71589.0
2015-07-13 14:00:00,73.72,73.81,73.72,73.73,73620.0,53.9289,53.9948,53.9289,53.9362,73620.0
2015-07-13 14:10:00,73.73,73.81,73.72,73.75,137055.0,53.9362,53.9948,53.9289,53.9509,137055.0
2015-07-13 14:20:00,73.75,73.81,73.72,73.76,302013.0,53.9509,53.9948,53.9289,53.9582,302013.0
2015-07-13 14:30:00,73.76,73.8,73.75,73.77,86209.0,53.9582,53.9874,53.9509,53.9655,86209.0
2015-07-13 14:40:00,73.77,73.81,73.7,73.7,70008.0,53.9655,53.9948,53.9143,53.9143,70008.0
2015-07-13 14:50:00,73.7,73.74,73.67,73.71,113903.0,53.9143,53.9436,53.8923,53.9216,113903.0
2015-07-13 15:00:00,73.72,73.82,73.72,73.81,135229.0,53.9289,54.0021,53.9289,53.9948,135229.0
2015-07-13 15:10:00,73.82,73.82,73.75,73.77,91928.0,54.0021,54.0021,53.9509,53.9655,91928.0
2015-07-13 15:20:00,73.77,73.8,73.74,73.78,144453.0,53.9655,53.9874,53.9436,53.9728,144453.0
2015-07-13 15:30:00,73.78,73.91,73.78,73.91,393355.0,53.9728,54.0679,53.9728,54.0679,393355.0
2015-07-13 15:40:00,73.91,74.0,73.9,73.99,257219.0,54.0679,54.1338,54.0606,54.1264,257219.0
2015-07-13 15:50:00,73.99,74.0,73.91,73.92,1116407.0,54.1264,54.1338,54.0679,54.0752,1116407.0
2015-07-14 09:30:00,73.95,74.03,73.81,73.88,342804.0,54.0972,54.1557,53.9948,54.046,342804.0
2015-07-14 09:40:00,73.88,74.1,73.87,74.06,287318.0,54.046,54.2069,54.0387,54.1776,287318.0
2015-07-14 09:50:00,74.06,74.1,73.96,74.08,125547.0,54.1776,54.2069,54.1045,54.1923,125547.0
2015-07-14 10:00:00,74.11,74.16,73.96,73.98,103548.0,54.2142,54.2508,54.1045,54.1191,103548.0
2015-07-14 10:10:00,73.98,74.0,73.86,73.88,96320.0,54.1191,54.1338,54.0313,54.046,96320.0
2015-07-14 10:20:00,73.88,73.91,73.73,73.82,87663.0,54.046,54.0679,53.9362,54.0021,87663.0
2015-07-14 10:30:00,73.84,73.97,73.84,73.96,52270.0,54.0167,54.1118,54.0167,54.1045,52270.0
2015-07-14 10:40:00,73.97,74.05,73.96,74.02,61797.0,54.1118,54.1703,54.1045,54.1484,61797.0
2015-07-14 10:50:00,74.01,74.02,73.94,74.01,94606.0,54.1411,54.1484,54.0899,54.1411,94606.0
2015-07-14 11:00:00,74.02,74.09,74.0,74.08,78219.0,54.1484,54.1996,54.1338,54.1923,78219.0
2015-07-14 11:10:00,74.09,74.27,74.09,74.21,128825.0,54.1996,54.3313,54.1996,54.2874,128825.0
2015-07-14 11:20:00,74.2,74.35,74.16,74.31,119628.0,54.2801,54.3898,54.2508,54.3605,119628.0
2015-07-14 11:30:00,74.31,74.34,74.18,74.18,71349.0,54.3605,54.3825,54.2654,54.2654,71349.0
2015-07-14 11:40:00,74.18,74.2,74.11,74.11,66604.0,54.2654,54.2801,54.2142,54.2142,66604.0
2015-07-14 11:50:00,74.11,74.24,74.1,74.24,75335.0,54.2142,54.3093,54.2069,54.3093,75335.0
2015-07-14 12:00:00,74.25,74.29,74.23,74.28,32938.0,54.3166,54.3459,54.302,54.3386,32938.0
2015-07-14 12:10:00,74.28,74.29,74.18,74.19,53348.0,54.3386,54.3459,54.2654,54.2727,53348.0
2015-07-14 12:20:00,74.19,74.3,74.18,74.23,41079.0,54.2727,54.3532,54.2654,54.302,41079.0
2015-07-14 12:30:00,74.22,74.27,74.22,74.24,25943.0,54.2947,54.3313,54.2947,54.3093,25943.0
2015-07-14 12:40:00,74.25,74.26,74.12,74.14,23966.0,54.3166,54.324,54.2215,54.2362,23966.0
2015-07-14 12:50:00,74.14,74.23,74.14,74.23,16137.0,54.2362,54.302,54.2362,54.302,16137.0
2015-07-14 13:00:00,74.23,74.28,74.21,74.24,26171.0,54.302,54.3386,54.2874,54.3093,26171.0
2015-07-14 13:10:00,74.24,74.27,74.21,74.22,42538.0,54.3093,54.3313,54.2874,54.2947,42538.0
2015-07-14 13:20:00,74.21,74.21,74.15,74.19,40963.0,54.2874,54.2874,54.2435,54.2727,40963.0
2015-07-14 13:30:00,74.18,74.19,74.12,74.15,85740.0,54.2654,54.2727,54.2215,54.2435,85740.0
2015-07-14 13:40:00,74.16,74.18,74.11,74.11,69812.0,54.2508,54.2654,54.2142,54.2142,69812.0
2015-07-14 13:50:00,74.11,74.12,74.08,74.1,76737.0,54.2142,54.2215,54.1923,54.2069,76737.0
2015-07-14 14:00:00,74.1,74.14,74.09,74.14,65090.0,54.2069,54.2362,54.1996,54.2362,65090.0
2015-07-14 14:10:00,74.14,74.22,74.14,74.21,63748.0,54.2362,54.2947,54.2362,54.2874,63748.0
2015-07-14 14:20:00,74.21,74.21,74.13,74.14,80981.0,54.2874,54.2874,54.2289,54.2362,80981.0
2015-07-14 14:30:00,74.15,74.25,74.15,74.2,105041.0,54.2435,54.3166,54.2435,54.2801,105041.0
2015-07-14 14:40:00,74.2,74.21,74.09,74.09,108500.0,54.2801,54.2874,54.1996,54.1996,108500.0
2015-07-14 14:50:00,74.1,74.12,74.08,74.09,72010.0,54.2069,54.2215,54.1923,54.1996,72010.0
2015-07-14 15:00:00,74.09,74.18,74.09,74.18,97648.0,54.1996,54.2654,54.1996,54.2654,97648.0
2015-07-14 15:10:00,74.18,74.25,74.18,74.25,76198.0,54.2654,54.3166,54.2654,54.3166,76198.0
2015-07-14 15:20:00,74.25,74.25,74.19,74.21,106595.0,54.3166,54.3166,54.2727,54.2874,106595.0
2015-07-14 15:30:00,74.22,74.24,74.15,74.16,216232.0,54.2947,54.3093,54.2435,54.2508,216232.0
2015-07-14 15:40:00,74.16,74.18,74.11,74.13,292061.0,54.2508,54.2654,54.2142,54.2289,292061.0
2015-07-14 15:50:00,74.13,74.15,74.08,74.08,730729.0,54.2289,54.2435,54.1923,54.1923,730729.0
2015-07-15 09:30:00,73.8,74.06,73.78,73.96,307467.0,53.9874,54.1776,53.9728,54.1045,307467.0
2015-07-15 09:40:00,73.96,73.97,73.82,73.9,234220.0,54.1045,54.1118,54.0021,54.0606,234220.0
2015-07-15 09:50:00,73.89,73.89,73.77,73.83,231028.0,54.0533,54.0533,53.9655,54.0094,231028.0
2015-07-15 10:00:00,73.84,73.94,73.81,73.92,126094.0,54.0167,54.0899,53.9948,54.0752,126094.0
2015-07-15 10:10:00,73.92,73.98,73.89,73.95,69781.0,54.0752,54.1191,54.0533,54.0972,69781.0
2015-07-15 10:20:00,73.95,73.96,73.87,73.91,176673.0,54.0972,54.1045,54.0387,54.0679,176673.0
2015-07-15 10:30:00,73.9,74.03,73.88,74.02,92002.0,54.0606,54.1557,54.046,54.1484,92002.0
2015-07-15 10:40:00,74.02,74.06,73.99,74.03,82065.0,54.1484,54.1776,54.1264,54.1557,82065.0
2015-07-15 10:50:00,74.03,74.11,73.98,74.1,134723.0,54.1557,54.2142,54.1191,54.2069,134723.0
2015-07-15 11:00:00,74.12,74.15,74.05,74.15,59099.0,54.2215,54.2435,54.1703,54.2435,59099.0
2015-07-15 11:10:00,74.15,74.24,74.12,74.22,85349.0,54.2435,54.3093,54.2215,54.2947,85349.0
2015-07-15 11:20:00,74.22,74.3,74.21,74.24,38672.0,54.2947,54.3532,54.2874,54.3093,38672.0
2015-07-15 11:30:00,74.23,74.24,74.2,74.23,107530.0,54.302,54.3093,54.2801,54.302,107530.0
2015-07-15 11:40:00,74.25,74.38,74.24,74.36,312955.0,54.3166,54.4117,54.3093,54.3971,312955.0
2015-07-15 11:50:00,74.36,74.38,74.29,74.29,119576.0,54.3971,54.4117,54.3459,54.3459,119576.0
2015-07-15 12:00:00,74.29,74.3,74.25,74.3,162893.0,54.3459,54.3532,54.3166,54.3532,162893.0
2015-07-15 12:10:00,74.3,74.3,74.14,74.14,180518.0,54.3532,54.3532,54.2362,54.2362,180518.0
2015-07-15 12:20:00,74.14,74.15,74.13,74.15,108935.0,54.2362,54.2435,54.2289,54.2435,108935.0
2015-07-15 12:30:00,74.14,74.22,74.14,74.21,132998.0,54.2362,54.2947,54.2362,54.2874,132998.0
2015-07-15 12:40:00,74.21,74.24,74.2,74.22,28809.0,54.2874,54.3093,54.2801,54.2947,28809.0
2015-07-15 12:50:00,74.23,74.23,74.13,74.17,44899.0,54.302,54.302,54.2289,54.2581,44899.0
2015-07-15 13:00:00,74.17,74.24,74.17,74.2,140909.0,54.2581,54.3093,54.2581,54.2801,140909.0
2015-07-15 13:10:00,74.2,74.24,74.19,74.22,50609.0,54.2801,54.3093,54.2727,54.2947,50609.0
2015-07-15 13:20:00,74.21,74.23,74.19,74.22,36580.0,54.2874,54.302,54.2727,54.2947,36580.0
2015-07-15 13:30:00,74.22,74.22,74.16,74.17,46714.0,54.2947,54.2947,54.2508,54.2581,46714.0
2015-07-15 13:40:00,74.17,74.2,74.15,74.16,27950.0,54.2581,54.2801,54.2435,54.2508,27950.0
2015-07-15 13:50:00,74.16,74.19,74.15,74.18,44225.0,54.2508,54.2727,54.2435,54.2654,44225.0
2015-07-15 14:00:00,74.17,74.23,74.16,74.23,103603.0,54.2581,54.302,54.2508,54.302,103603.0
2015-07-15 14:10:00,74.22,74.29,74.22,74.28,114361.0,54.2947,54.3459,54.2947,54.3386,114361.0
2015-07-15 14:20:00,74.28,74.3,74.26,74.29,41832.0,54.3386,54.3532,54.324,54.3459,41832.0
2015-07-15 14:30:00,74.29,74.29,74.13,74.14,103658.0,54.3459,54.3459,54.2289,54.2362,103658.0
2015-07-15 14:40:00,74.14,74.15,74.06,74.1,121012.0,54.2362,54.2435,54.1776,54.2069,121012.0
2015-07-15 14:50:00,74.1,74.12,74.06,74.11,125855.0,54.2069,54.2215,54.1776,54.2142,125855.0
2015-07-15 15:00:00,74.13,74.21,74.11,74.13,264869.0,54.2289,54.2874,54.2142,54.2289,264869.0
2015-07-15 15:10:00,74.14,74.17,74.13,74.14,149663.0,54.2362,54.2581,54.2289,54.2362,149663.0
2015-07-15 15:20:00,74.14,74.15,74.06,74.14,199231.0,54.2362,54.2435,54.1776,54.2362,199231.0
2015-07-15 15:30:00,74.14,74.2,74.13,74.17,122626.0,54.2362,54.2801,54.2289,54.2581,122626.0
2015-07-15 15:40:00,74.18,74.18,74.1,74.11,145761.0,54.2654,54.2654,54.2069,54.2142,145761.0
2015-07-15 15:50:00,74.11,74.2,74.1,74.19,523309.0,54.2142,54.2801,54.2069,54.2727,523309.0
2015-07-16 09:30:00,74.63,74.65,74.31,74.59,316083.0,54.5946,54.6093,54.3605,54.5654,316083.0
2015-07-16 09:40:00,74.6,74.7,74.52,74.53,101078.0,54.5727,54.6458,54.5142,54.5215,101078.0
2015-07-16 09:50:00,74.54,74.59,74.49,74.55,50063.0,54.5288,54.5654,54.4922,54.5361,50063.0
2015-07-16 10:00:00,74.56,74.7,74.51,74.67,166368.0,54.5434,54.6458,54.5068,54.6239,166368.0
2015-07-16 10:10:00,74.67,74.71,74.57,74.58,205344.0,54.6239,54.6531,54.5507,54.558,205344.0
2015-07-16 10:20:00,74.58,74.67,74.57,74.59,82023.0,54.558,54.6239,54.5507,54.5654,82023.0
2015-07-16 10:30:00,74.59,74.65,74.58,74.59,72252.0,54.5654,54.6093,54.558,54.5654,72252.0
2015-07-16 10:40:00,74.59,74.7,74.59,74.69,75392.0,54.5654,54.6458,54.5654,54.6385,75392.0
2015-07-16 10:50:00,74.69,74.77,74.68,74.76,57448.0,54.6385,54.697,54.6312,54.6897,57448.0
2015-07-16 11:00:00,74.77,74.79,74.7,74.72,197504.0,54.697,54.7117,54.6458,54.6605,197504.0
2015-07-16 11:10:00,74.72,74.72,74.56,74.58,184676.0,54.6605,54.6605,54.5434,54.558,184676.0
2015-07-16 11:20:00,74.57,74.67,74.54,74.63,68137.0,54.5507,54.6239,54.5288,54.5946,68137.0
2015-07-16 11:30:00,74.62,74.7,74.61,74.7,215854.0,54.5873,54.6458,54.58,54.6458,215854.0
2015-07-16 11:40:00,74.7,74.78,74.69,74.74,103699.0,54.6458,54.7044,54.6385,54.6751,103699.0
2015-07-16 11:50:00,74.74,74.74,74.65,74.66,65989.0,54.6751,54.6751,54.6093,54.6166,65989.0
2015-07-16 12:00:00,74.66,74.69,74.66,74.68,47002.0,54.6166,54.6385,54.6166,54.6312,47002.0
2015-07-16 12:10:00,74.69,74.71,74.64,74.65,51715.0,54.6385,54.6531,54.6019,54.6093,51715.0
2015-07-16 12:20:00,74.66,74.67,74.62,74.67,99529.0,54.6166,54.6239,54.5873,54.6239,99529.0
2015-07-16 12:30:00,74.67,74.68,74.6,74.68,78246.0,54.6239,54.6312,54.5727,54.6312,78246.0
2015-07-16 12:40:00,74.67,74.69,74.62,74.62,184387.0,54.6239,54.6385,54.5873,54.5873,184387.0
2015-07-16 12:50:00,74.62,74.62,74.54,74.57,158602.0,54.5873,54.5873,54.5288,54.5507,158602.0
2015-07-16 13:00:00,74.56,74.58,74.53,74.57,46102.0,54.5434,54.558,54.5215,54.5507,46102.0
2015-07-16 13:10:00,74.57,74.62,74.56,74.58,121498.0,54.5507,54.5873,54.5434,54.558,121498.0
2015-07-16 13:20:00,74.58,74.64,74.57,74.63,138380.0,54.558,54.6019,54.5507,54.5946,138380.0
2015-07-16 13:30:00,74.63,74.69,74.61,74.69,268763.0,54.5946,54.6385,54.58,54.6385,268763.0
2015-07-16 13:40:00,74.69,74.76,74.68,74.74,66263.0,54.6385,54.6897,54.6312,54.6751,66263.0
2015-07-16 13:50:00,74.74,74.78,74.67,74.7,165170.0,54.6751,54.7044,54.6239,54.6458,165170.0
2015-07-16 14:00:00,74.7,74.73,74.66,74.66,56463.0,54.6458,54.6678,54.6166,54.6166,56463.0
2015-07-16 14:10:00,74.66,74.69,74.63,74.65,49884.0,54.6166,54.6385,54.5946,54.6093,49884.0
2015-07-16 14:20:00,74.65,74.7,74.65,74.7,73693.0,54.6093,54.6458,54.6093,54.6458,73693.0
2015-07-16 14:30:00,74.7,74.77,74.67,74.75,112391.0,54.6458,54.697,54.6239,54.6824,112391.0
2015-07-16 14:40:00,74.74,74.78,74.71,74.73,134848.0,54.6751,54.7044,54.6531,54.6678,134848.0
2015-07-16 14:50:00,74.72,74.73,74.67,74.67,71212.0,54.6605,54.6678,54.6239,54.6239,71212.0
2015-07-16 15:00:00,74.67,74.7,74.64,74.67,70792.0,54.6239,54.6458,54.6019,54.6239,70792.0
2015-07-16 15:10:00,74.67,74.73,74.66,74.69,87886.0,54.6239,54.6678,54.6166,54.6385,87886.0
2015-07-16 15:20:00,74.7,74.74,74.68,74.73,202316.0,54.6458,54.6751,54.6312,54.6678,202316.0
2015-07-16 15:30:00,74.73,74.77,74.72,74.77,157574.0,54.6678,54.697,54.6605,54.697,157574.0
2015-07-16 15:40:00,74.77,74.81,74.76,74.79,229023.0,54.697,54.7263,54.6897,54.7117,229023.0
2015-07-16 15:50:00,74.79,74.79,74.71,74.72,903364.0,54.7117,54.7117,54.6531,54.6605,903364.0
2015-07-17 09:30:00,74.9,74.9,74.38,74.52,226149.0,54.7921,54.7921,54.4117,54.5142,226149.0
2015-07-17 09:40:00,74.52,74.59,74.47,74.56,263619.0,54.5142,54.5654,54.4776,54.5434,263619.0
2015-07-17 09:50:00,74.57,74.63,74.51,74.61,260195.0,54.5507,54.5946,54.5068,54.58,260195.0
2015-07-17 10:00:00,74.56,74.62,74.44,74.44,109482.0,54.5434,54.5873,54.4556,54.4556,109482.0
2015-07-17 10:10:00,74.44,74.5,74.38,74.42,69988.0,54.4556,54.4995,54.4117,54.441,69988.0
2015-07-17 10:20:00,74.42,74.46,74.37,74.46,194851.0,54.441,54.4703,54.4044,54.4703,194851.0
2015-07-17 10:30:00,74.46,74.46,74.3,74.36,107603.0,54.4703,54.4703,54.3532,54.3971,107603.0
2015-07-17 10:40:00,74.37,74.42,74.29,74.33,90862.0,54.4044,54.441,54.3459,54.3752,90862.0
2015-07-17 10:50:00,74.33,74.36,74.28,74.34,50217.0,54.3752,54.3971,54.3386,54.3825,50217.0
2015-07-17 11:00:00,74.34,74.38,74.23,74.23,64478.0,54.3825,54.4117,54.302,54.302,64478.0
2015-07-17 11:10:00,74.23,74.37,74.23,74.37,102648.0,54.302,54.4044,54.302,54.4044,102648.0
2015-07-17 11:20:00,74.37,74.46,74.37,74.45,95712.0,54.4044,54.4703,54.4044,54.4629,95712.0
2015-07-17 11:30:00,74.46,74.5,74.43,74.5,40860.0,54.4703,54.4995,54.4483,54.4995,40860.0
2015-07-17 11:40:00,74.5,74.56,74.48,74.5,91447.0,54.4995,54.5434,54.4849,54.4995,91447.0
2015-07-17 11:50:00,74.49,74.51,74.43,74.46,41719.0,54.4922,54.5068,54.4483,54.4703,41719.0
2015-07-17 12:00:00,74.46,74.48,74.44,74.45,24751.0,54.4703,54.4849,54.4556,54.4629,24751.0
2015-07-17 12:10:00,74.45,74.48,74.4,74.44,37432.0,54.4629,54.4849,54.4264,54.4556,37432.0
2015-07-17 12:20:00,74.44,74.44,74.36,74.39,42117.0,54.4556,54.4556,54.3971,54.4191,42117.0
2015-07-17 12:30:00,74.38,74.4,74.34,74.36,63001.0,54.4117,54.4264,54.3825,54.3971,63001.0
2015-07-17 12:40:00,74.36,74.37,74.31,74.36,26471.0,54.3971,54.4044,54.3605,54.3971,26471.0
2015-07-17 12:50:00,74.36,74.44,74.35,74.39,35466.0,54.3971,54.4556,54.3898,54.4191,35466.0
2015-07-17 13:00:00,74.39,74.45,74.38,74.43,32027.0,54.4191,54.4629,54.4117,54.4483,32027.0
2015-07-17 13:10:00,74.44,74.45,74.37,74.37,29492.0,54.4556,54.4629,54.4044,54.4044,29492.0
2015-07-17 13:20:00,74.37,74.39,74.32,74.32,21373.0,54.4044,54.4191,54.3678,54.3678,21373.0
2015-07-17 13:30:00,74.32,74.37,74.29,74.35,39657.0,54.3678,54.4044,54.3459,54.3898,39657.0
2015-07-17 13:40:00,74.35,74.4,74.32,74.32,87985.0,54.3898,54.4264,54.3678,54.3678,87985.0
2015-07-17 13:50:00,74.32,74.34,74.3,74.34,17626.0,54.3678,54.3825,54.3532,54.3825,17626.0
2015-07-17 14:00:00,74.34,74.36,74.3,74.33,19817.0,54.3825,54.3971,54.3532,54.3752,19817.0
2015-07-17 14:10:00,74.32,74.35,74.31,74.34,43178.0,54.3678,54.3898,54.3605,54.3825,43178.0
2015-07-17 14:20:00,74.35,74.42,74.33,74.4,107468.0,54.3898,54.441,54.3752,54.4264,107468.0
2015-07-17 14:30:00,74.4,74.42,74.37,74.39,92583.0,54.4264,54.441,54.4044,54.4191,92583.0
2015-07-17 14:40:00,74.38,74.41,74.33,74.33,113658.0,54.4117,54.4337,54.3752,54.3752,113658.0
2015-07-17 14:50:00,74.33,74.34,74.21,74.21,222750.0,54.3752,54.3825,54.2874,54.2874,222750.0
2015-07-17 15:00:00,74.21,74.25,74.18,74.24,280494.0,54.2874,54.3166,54.2654,54.3093,280494.0
2015-07-17 15:10:00,74.25,74.28,74.21,74.24,379836.0,54.3166,54.3386,54.2874,54.3093,379836.0
2015-07-17 15:20:00,74.25,74.27,74.22,74.25,336457.0,54.3166,54.3313,54.2947,54.3166,336457.0
2015-07-17 15:30:00,74.25,74.38,74.24,74.36,419567.0,54.3166,54.4117,54.3093,54.3971,419567.0
2015-07-17 15:40:00,74.36,74.42,74.33,74.42,384781.0,54.3971,54.441,54.3752,54.441,384781.0
2015-07-17 15:50:00,74.42,74.44,74.37,74.4,644408.0,54.441,54.4556,54.4044,54.4264,644408.0
2015-07-20 09:30:00,74.44,74.44,74.1,74.11,159352.0,54.4556,54.4556,54.2069,54.2142,159352.0
2015-07-20 09:40:00,74.1,74.19,74.05,74.13,407127.0,54.2069,54.2727,54.1703,54.2289,407127.0
2015-07-20 09:50:00,74.13,74.17,74.07,74.08,249399.0,54.2289,54.2581,54.185,54.1923,249399.0
2015-07-20 10:00:00,74.08,74.2,74.05,74.17,186339.0,54.1923,54.2801,54.1703,54.2581,186339.0
2015-07-20 10:10:00,74.19,74.2,74.05,74.14,75700.0,54.2727,54.2801,54.1703,54.2362,75700.0
2015-07-20 10:20:00,74.14,74.3,74.14,74.24,57647.0,54.2362,54.3532,54.2362,54.3093,57647.0
2015-07-20 10:30:00,74.24,74.29,74.15,74.29,143103.0,54.3093,54.3459,54.2435,54.3459,143103.0
2015-07-20 10:40:00,74.29,74.35,74.27,74.27,32556.0,54.3459,54.3898,54.3313,54.3313,32556.0
2015-07-20 10:50:00,74.26,74.27,74.17,74.17,49192.0,54.324,54.3313,54.2581,54.2581,49192.0
2015-07-20 11:00:00,74.17,74.36,74.16,74.36,56103.0,54.2581,54.3971,54.2508,54.3971,56103.0
2015-07-20 11:10:00,74.37,74.37,74.31,74.34,31653.0,54.4044,54.4044,54.3605,54.3825,31653.0
2015-07-20 11:20:00,74.34,74.36,74.3,74.33,49335.0,54.3825,54.3971,54.3532,54.3752,49335.0
2015-07-20 11:30:00,74.34,74.35,74.26,74.35,32048.0,54.3825,54.3898,54.324,54.3898,32048.0
2015-07-20 11:40:00,74.36,74.38,74.32,74.38,18921.0,54.3971,54.4117,54.3678,54.4117,18921.0
2015-07-20 11:50:00,74.38,74.4,74.3,74.31,71219.0,54.4117,54.4264,54.3532,54.3605,71219.0
2015-07-20 12:00:00,74.31,74.38,74.29,74.37,45030.0,54.3605,54.4117,54.3459,54.4044,45030.0
2015-07-20 12:10:00,74.37,74.43,74.36,74.39,41485.0,54.4044,54.4483,54.3971,54.4191,41485.0
2015-07-20 12:20:00,74.4,74.42,74.37,74.39,38535.0,54.4264,54.441,54.4044,54.4191,38535.0
2015-07-20 12:30:00,74.4,74.53,74.39,74.53,71728.0,54.4264,54.5215,54.4191,54.5215,71728.0
2015-07-20 12:40:00,74.53,74.62,74.52,74.6,80623.0,54.5215,54.5873,54.5142,54.5727,80623.0
2015-07-20 12:50:00,74.61,74.62,74.56,74.59,42985.0,54.58,54.5873,54.5434,54.5654,42985.0
2015-07-20 13:00:00,74.6,74.64,74.51,74.53,65160.0,54.5727,54.6019,54.5068,54.5215,65160.0
2015-07-20 13:10:00,74.53,74.57,74.51,74.56,31449.0,54.5215,54.5507,54.5068,54.5434,31449.0
2015-07-20 13:20:00,74.55,74.57,74.53,74.55,39669.0,54.5361,54.5507,54.5215,54.5361,39669.0
2015-07-20 13:30:00,74.56,74.64,74.55,74.62,160486.0,54.5434,54.6019,54.5361,54.5873,160486.0
2015-07-20 13:40:00,74.61,74.65,74.58,74.59,58156.0,54.58,54.6093,54.558,54.5654,58156.0
2015-07-20 13:50:00,74.59,74.6,74.51,74.52,73475.0,54.5654,54.5727,54.5068,54.5142,73475.0
2015-07-20 14:00:00,74.53,74.56,74.48,74.55,74927.0,54.5215,54.5434,54.4849,54.5361,74927.0
2015-07-20 14:10:00,74.54,74.57,74.52,74.57,41855.0,54.5288,54.5507,54.5142,54.5507,41855.0
2015-07-20 14:20:00,74.58,74.67,74.56,74.67,62662.0,54.558,54.6239,54.5434,54.6239,62662.0
2015-07-20 14:30:00,74.67,74.68,74.59,74.59,59742.0,54.6239,54.6312,54.5654,54.5654,59742.0
2015-07-20 14:40:00,74.59,74.61,74.57,74.59,24342.0,54.5654,54.58,54.5507,54.5654,24342.0
2015-07-20 14:50:00,74.57,74.58,74.51,74.51,18460.0,54.5507,54.558,54.5068,54.5068,18460.0
2015-07-20 15:00:00,74.5,74.55,74.48,74.54,158270.0,54.4995,54.5361,54.4849,54.5288,158270.0
2015-07-20 15:10:00,74.54,74.6,74.53,74.54,171965.0,54.5288,54.5727,54.5215,54.5288,171965.0
2015-07-20 15:20:00,74.53,74.59,74.52,74.57,130593.0,54.5215,54.5654,54.5142,54.5507,130593.0
2015-07-20 15:30:00,74.58,74.59,74.48,74.48,291914.0,54.558,54.5654,54.4849,54.4849,291914.0
2015-07-20 15:40:00,74.49,74.54,74.46,74.53,190926.0,54.4922,54.5288,54.4703,54.5215,190926.0
2015-07-20 15:50:00,74.53,74.59,74.49,74.55,447912.0,54.5215,54.5654,54.4922,54.5361,447912.0
2015-07-21 09:30:00,74.45,74.84,74.29,74.76,285272.0,54.4629,54.7482,54.3459,54.6897,285272.0
2015-07-21 09:40:00,74.77,74.83,74.7,74.7,449332.0,54.697,54.7409,54.6458,54.6458,449332.0
2015-07-21 09:50:00,74.7,74.78,74.66,74.78,170275.0,54.6458,54.7044,54.6166,54.7044,170275.0
2015-07-21 10:00:00,74.78,74.79,74.55,74.56,179091.0,54.7044,54.7117,54.5361,54.5434,179091.0
2015-07-21 10:10:00,74.56,74.63,74.53,74.6,181886.0,54.5434,54.5946,54.5215,54.5727,181886.0
2015-07-21 10:20:00,74.6,74.63,74.54,74.58,35755.0,54.5727,54.5946,54.5288,54.558,35755.0
2015-07-21 10:30:00,74.56,74.61,74.55,74.59,53608.0,54.5434,54.58,54.5361,54.5654,53608.0
2015-07-21 10:40:00,74.59,74.6,74.45,74.48,84961.0,54.5654,54.5727,54.4629,54.4849,84961.0
2015-07-21 10:50:00,74.47,74.55,74.4,74.5,43126.0,54.4776,54.5361,54.4264,54.4995,43126.0
2015-07-21 11:00:00,74.5,74.52,74.44,74.5,66946.0,54.4995,54.5142,54.4556,54.4995,66946.0
2015-07-21 11:10:00,74.51,74.52,74.35,74.36,115868.0,54.5068,54.5142,54.3898,54.3971,115868.0
2015-07-21 11:20:00,74.36,74.47,74.36,74.43,120923.0,54.3971,54.4776,54.3971,54.4483,120923.0
2015-07-21 11:30:00,74.42,74.46,74.38,74.45,65187.0,54.441,54.4703,54.4117,54.4629,65187.0
2015-07-21 11:40:00,74.44,74.52,74.43,74.5,58803.0,54.4556,54.5142,54.4483,54.4995,58803.0
2015-07-21 11:50:00,74.5,74.56,74.46,74.54,71522.0,54.4995,54.5434,54.4703,54.5288,71522.0
2015-07-21 12:00:00,74.55,74.57,74.49,74.49,56456.0,54.5361,54.5507,54.4922,54.4922,56456.0
2015-07-21 12:10:00,74.49,74.5,74.43,74.43,21985.0,54.4922,54.4995,54.4483,54.4483,21985.0
2015-07-21 12:20:00,74.43,74.48,74.39,74.48,41188.0,54.4483,54.4849,54.4191,54.4849,41188.0
2015-07-21 12:30:00,74.49,74.51,74.36,74.37,31938.0,54.4922,54.5068,54.3971,54.4044,31938.0
2015-07-21 12:40:00,74.38,74.41,74.36,74.39,32611.0,54.4117,54.4337,54.3971,54.4191,32611.0
2015-07-21 12:50:00,74.4,74.43,74.31,74.42,62319.0,54.4264,54.4483,54.3605,54.441,62319.0
2015-07-21 13:00:00,74.41,74.42,74.35,74.38,45209.0,54.4337,54.441,54.3898,54.4117,45209.0
2015-07-21 13:10:00,74.38,74.39,74.35,74.39,27870.0,54.4117,54.4191,54.3898,54.4191,27870.0
2015-07-21 13:20:00,74.39,74.41,74.28,74.29,46748.0,54.4191,54.4337,54.3386,54.3459,46748.0
2015-07-21 13:30:00,74.29,74.3,74.26,74.28,92686.0,54.3459,54.3532,54.324,54.3386,92686.0
2015-07-21 13:40:00,74.29,74.39,74.28,74.38,33378.0,54.3459,54.4191,54.3386,54.4117,33378.0
2015-07-21 13:50:00,74.38,74.4,74.36,74.39,23566.0,54.4117,54.4264,54.3971,54.4191,23566.0
2015-07-21 14:00:00,74.39,74.39,74.33,74.34,33452.0,54.4191,54.4191,54.3752,54.3825,33452.0
2015-07-21 14:10:00,74.35,74.47,74.33,74.47,67084.0,54.3898,54.4776,54.3752,54.4776,67084.0
2015-07-21 14:20:00,74.46,74.48,74.42,74.45,143767.0,54.4703,54.4849,54.441,54.4629,143767.0
2015-07-21 14:30:00,74.46,74.46,74.41,74.43,37361.0,54.4703,54.4703,54.4337,54.4483,37361.0
2015-07-21 14:40:00,74.42,74.43,74.35,74.35,34554.0,54.441,54.4483,54.3898,54.3898,34554.0
2015-07-21 14:50:00,74.35,74.35,74.29,74.34,35380.0,54.3898,54.3898,54.3459,54.3825,35380.0
2015-07-21 15:00:00,74.34,74.4,74.32,74.4,107366.0,54.3825,54.4264,54.3678,54.4264,107366.0
2015-07-21 15:10:00,74.4,74.41,74.35,74.38,62950.0,54.4264,54.4337,54.3898,54.4117,62950.0
2015-07-21 15:20:00,74.38,74.39,74.34,74.36,76470.0,54.4117,54.4191,54.3825,54.3971,76470.0
2015-07-21 15:30:00,74.37,74.41,74.34,74.4,145826.0,54.4044,54.4337,54.3825,54.4264,145826.0
2015-07-21 15:40:00,74.39,74.4,74.32,74.4,313729.0,54.4191,54.4264,54.3678,54.4264,313729.0
2015-07-21 15:50:00,74.4,74.42,74.26,74.26,1178088.0,54.4264,54.441,54.324,54.324,1178088.0
2015-07-22 09:30:00,74.41,74.59,74.28,74.43,276423.0,54.4337,54.5654,54.3386,54.4483,276423.0
2015-07-22 09:40:00,74.45,74.72,74.44,74.72,182461.0,54.4629,54.6605,54.4556,54.6605,182461.0
2015-07-22 09:50:00,74.7,74.81,74.67,74.78,174049.0,54.6458,54.7263,54.6239,54.7044,174049.0
2015-07-22 10:00:00,74.78,74.81,74.59,74.65,363827.0,54.7044,54.7263,54.5654,54.6093,363827.0
2015-07-22 10:10:00,74.64,74.71,74.6,74.65,218061.0,54.6019,54.6531,54.5727,54.6093,218061.0
2015-07-22 10:20:00,74.66,74.72,74.59,74.61,166455.0,54.6166,54.6605,54.5654,54.58,166455.0
2015-07-22 10:30:00,74.61,74.62,74.51,74.59,150704.0,54.58,54.5873,54.5068,54.5654,150704.0
2015-07-22 10:40:00,74.59,74.64,74.56,74.61,165554.0,54.5654,54.6019,54.5434,54.58,165554.0
2015-07-22 10:50:00,74.61,74.62,74.53,74.57,89169.0,54.58,54.5873,54.5215,54.5507,89169.0
2015-07-22 11:00:00,74.57,74.58,74.53,74.55,59859.0,54.5507,54.558,54.5215,54.5361,59859.0
2015-07-22 11:10:00,74.54,74.6,74.54,74.56,64874.0,54.5288,54.5727,54.5288,54.5434,64874.0
2015-07-22 11:20:00,74.56,74.56,74.5,74.52,71723.0,54.5434,54.5434,54.4995,54.5142,71723.0
2015-07-22 11:30:00,74.52,74.61,74.52,74.59,105587.0,54.5142,54.58,54.5142,54.5654,105587.0
2015-07-22 11:40:00,74.58,74.59,74.52,74.54,70944.0,54.558,54.5654,54.5142,54.5288,70944.0
2015-07-22 11:50:00,74.53,74.57,74.52,74.57,59227.0,54.5215,54.5507,54.5142,54.5507,59227.0
2015-07-22 12:00:00,74.57,74.61,74.56,74.57,60721.0,54.5507,54.58,54.5434,54.5507,60721.0
2015-07-22 12:10:00,74.58,74.61,74.51,74.56,50643.0,54.558,54.58,54.5068,54.5434,50643.0
2015-07-22 12:20:00,74.57,74.67,74.56,74.66,127514.0,54.5507,54.6239,54.5434,54.6166,127514.0
2015-07-22 12:30:00,74.66,74.66,74.57,74.62,61989.0,54.6166,54.6166,54.5507,54.5873,61989.0
2015-07-22 12:40:00,74.62,74.66,74.54,74.56,88514.0,54.5873,54.6166,54.5288,54.5434,88514.0
2015-07-22 12:50:00,74.56,74.64,74.56,74.61,82389.0,54.5434,54.6019,54.5434,54.58,82389.0
2015-07-22 13:00:00,74.62,74.67,74.6,74.64,47112.0,54.5873,54.6239,54.5727,54.6019,47112.0
2015-07-22 13:10:00,74.65,74.69,74.63,74.65,50966.0,54.6093,54.6385,54.5946,54.6093,50966.0
2015-07-22 13:20:00,74.66,74.69,74.61,74.61,55436.0,54.6166,54.6385,54.58,54.58,55436.0
2015-07-22 13:30:00,74.63,74.67,74.59,74.66,46261.0,54.5946,54.6239,54.5654,54.6166,46261.0
2015-07-22 13:40:00,74.67,74.72,74.61,74.63,82534.0,54.6239,54.6605,54.58,54.5946,82534.0
2015-07-22 13:50:00,74.64,74.64,74.57,74.59,49695.0,54.6019,54.6019,54.5507,54.5654,49695.0
2015-07-22 14:00:00,74.58,74.63,74.54,74.58,96767.0,54.558,54.5946,54.5288,54.558,96767.0
2015-07-22 14:10:00,74.59,74.64,74.56,74.63,65627.0,54.5654,54.6019,54.5434,54.5946,65627.0
2015-07-22 14:20:00,74.63,74.66,74.59,74.62,64538.0,54.5946,54.6166,54.5654,54.5873,64538.0
2015-07-22 14:30:00,74.62,74.69,74.62,74.67,96482.0,54.5873,54.6385,54.5873,54.6239,96482.0
2015-07-22 14:40:00,74.66,74.67,74.61,74.62,68208.0,54.6166,54.6239,54.58,54.5873,68208.0
2015-07-22 14:50:00,74.62,74.66,74.62,74.66,128324.0,54.5873,54.6166,54.5873,54.6166,128324.0
2015-07-22 15:00:00,74.66,74.67,74.61,74.62,117368.0,54.6166,54.6239,54.58,54.5873,117368.0
2015-07-22 15:10:00,74.63,74.63,74.58,74.61,104300.0,54.5946,54.5946,54.558,54.58,104300.0
2015-07-22 15:20:00,74.61,74.62,74.55,74.55,86293.0,54.58,54.5873,54.5361,54.5361,86293.0
2015-07-22 15:30:00,74.55,74.56,74.49,74.5,117083.0,54.5361,54.5434,54.4922,54.4995,117083.0
2015-07-22 15:40:00,74.49,74.52,74.46,74.5,280516.0,54.4922,54.5142,54.4703,54.4995,280516.0
2015-07-22 15:50:00,74.5,74.54,74.45,74.53,909966.0,54.4995,54.5288,54.4629,54.5215,909966.0
2015-07-23 09:30:00,74.57,74.61,74.31,74.37,194789.0,54.5507,54.58,54.3605,54.4044,194789.0
2015-07-23 09:40:00,74.35,74.42,74.22,74.24,214158.0,54.3898,54.441,54.2947,54.3093,214158.0
2015-07-23 09:50:00,74.24,74.24,74.04,74.15,225937.0,54.3093,54.3093,54.163,54.2435,225937.0
2015-07-23 10:00:00,74.15,74.31,74.1,74.22,139921.0,54.2435,54.3605,54.2069,54.2947,139921.0
2015-07-23 10:10:00,74.23,74.23,74.05,74.07,193003.0,54.302,54.302,54.1703,54.185,193003.0
2015-07-23 10:20:00,74.07,74.12,73.92,73.99,155499.0,54.185,54.2215,54.0752,54.1264,155499.0
2015-07-23 10:30:00,73.99,74.08,73.95,73.95,198715.0,54.1264,54.1923,54.0972,54.0972,198715.0
2015-07-23 10:40:00,73.95,74.11,73.93,73.96,248723.0,54.0972,54.2142,54.0825,54.1045,248723.0
2015-07-23 10:50:00,73.97,74.13,73.95,74.12,107509.0,54.1118,54.2289,54.0972,54.2215,107509.0
2015-07-23 11:00:00,74.12,74.12,74.0,74.08,116273.0,54.2215,54.2215,54.1338,54.1923,116273.0
2015-07-23 11:10:00,74.08,74.1,74.04,74.06,113555.0,54.1923,54.2069,54.163,54.1776,113555.0
2015-07-23 11:20:00,74.05,74.05,73.92,73.93,136806.0,54.1703,54.1703,54.0752,54.0825,136806.0
2015-07-23 11:30:00,73.92,73.94,73.73,73.73,132716.0,54.0752,54.0899,53.9362,53.9362,132716.0
2015-07-23 11:40:00,73.73,73.91,73.72,73.91,239119.0,53.9362,54.0679,53.9289,54.0679,239119.0
2015-07-23 11:50:00,73.91,73.98,73.87,73.95,148732.0,54.0679,54.1191,54.0387,54.0972,148732.0
2015-07-23 12:00:00,73.94,73.94,73.85,73.87,73714.0,54.0899,54.0899,54.024,54.0387,73714.0
2015-07-23 12:10:00,73.86,73.86,73.64,73.65,116931.0,54.0313,54.0313,53.8704,53.8777,116931.0
2015-07-23 12:20:00,73.64,73.69,73.53,73.54,242357.0,53.8704,53.907,53.7899,53.7972,242357.0
2015-07-23 12:30:00,73.54,73.75,73.5,73.74,106665.0,53.7972,53.9509,53.768,53.9436,106665.0
2015-07-23 12:40:00,73.75,73.75,73.65,73.71,98012.0,53.9509,53.9509,53.8777,53.9216,98012.0
2015-07-23 12:50:00,73.71,73.82,73.71,73.8,106275.0,53.9216,54.0021,53.9216,53.9874,106275.0
2015-07-23 13:00:00,73.8,73.81,73.72,73.76,128148.0,53.9874,53.9948,53.9289,53.9582,128148.0
2015-07-23 13:10:00,73.76,73.83,73.65,73.75,197860.0,53.9582,54.0094,53.8777,53.9509,197860.0
2015-07-23 13:20:00,73.74,73.78,73.7,73.71,59324.0,53.9436,53.9728,53.9143,53.9216,59324.0
2015-07-23 13:30:00,73.71,73.74,73.67,73.73,308599.0,53.9216,53.9436,53.8923,53.9362,308599.0
2015-07-23 13:40:00,73.73,73.77,73.71,73.76,139445.0,53.9362,53.9655,53.9216,53.9582,139445.0
2015-07-23 13:50:00,73.76,73.83,73.72,73.81,91241.0,53.9582,54.0094,53.9289,53.9948,91241.0
2015-07-23 14:00:00,73.82,73.9,73.82,73.86,98828.0,54.0021,54.0606,54.0021,54.0313,98828.0
2015-07-23 14:10:00,73.86,73.86,73.74,73.77,94897.0,54.0313,54.0313,53.9436,53.9655,94897.0
2015-07-23 14:20:00,73.78,73.8,73.71,73.72,154484.0,53.9728,53.9874,53.9216,53.9289,154484.0
2015-07-23 14:30:00,73.73,73.77,73.65,73.7,97672.0,53.9362,53.9655,53.8777,53.9143,97672.0
2015-07-23 14:40:00,73.69,73.78,73.69,73.72,62526.0,53.907,53.9728,53.907,53.9289,62526.0
2015-07-23 14:50:00,73.73,73.73,73.54,73.58,91036.0,53.9362,53.9362,53.7972,53.8265,91036.0
2015-07-23 15:00:00,73.58,73.59,73.51,73.57,103773.0,53.8265,53.8338,53.7753,53.8192,103773.0
2015-07-23 15:10:00,73.58,73.58,73.5,73.53,124103.0,53.8265,53.8265,53.768,53.7899,124103.0
2015-07-23 15:20:00,73.54,73.58,73.49,73.53,114759.0,53.7972,53.8265,53.7607,53.7899,114759.0
2015-07-23 15:30:00,73.54,73.83,73.53,73.79,411313.0,53.7972,54.0094,53.7899,53.9801,411313.0
2015-07-23 15:40:00,73.79,73.9,73.78,73.81,481011.0,53.9801,54.0606,53.9728,53.9948,481011.0
2015-07-23 15:50:00,73.8,73.95,73.79,73.91,814731.0,53.9874,54.0972,53.9801,54.0679,814731.0
2015-07-24 09:30:00,73.96,74.28,73.71,73.74,285074.0,54.1045,54.3386,53.9216,53.9436,285074.0
2015-07-24 09:40:00,73.71,73.99,73.7,73.87,184062.0,53.9216,54.1264,53.9143,54.0387,184062.0
2015-07-24 09:50:00,73.87,74.14,73.86,74.13,223742.0,54.0387,54.2362,54.0313,54.2289,223742.0
2015-07-24 10:00:00,74.14,74.14,73.9,73.97,144728.0,54.2362,54.2362,54.0606,54.1118,144728.0
2015-07-24 10:10:00,73.96,74.08,73.9,74.08,134246.0,54.1045,54.1923,54.0606,54.1923,134246.0
2015-07-24 10:20:00,74.07,74.08,73.9,73.93,215993.0,54.185,54.1923,54.0606,54.0825,215993.0
2015-07-24 10:30:00,73.92,73.96,73.81,73.86,159890.0,54.0752,54.1045,53.9948,54.0313,159890.0
2015-07-24 10:40:00,73.86,73.93,73.8,73.92,126511.0,54.0313,54.0825,53.9874,54.0752,126511.0
2015-07-24 10:50:00,73.93,73.94,73.82,73.91,153062.0,54.0825,54.0899,54.0021,54.0679,153062.0
2015-07-24 11:00:00,73.91,73.91,73.86,73.88,84527.0,54.0679,54.0679,54.0313,54.046,84527.0
2015-07-24 11:10:00,73.88,73.97,73.81,73.97,122532.0,54.046,54.1118,53.9948,54.1118,122532.0
2015-07-24 11:20:00,73.97,73.99,73.86,73.96,112956.0,54.1118,54.1264,54.0313,54.1045,112956.0
2015-07-24 11:30:00,73.96,74.04,73.91,73.91,75188.0,54.1045,54.163,54.0679,54.0679,75188.0
2015-07-24 11:40:00,73.91,74.08,73.89,74.07,89209.0,54.0679,54.1923,54.0533,54.185,89209.0
2015-07-24 11:50:00,74.07,74.08,73.87,73.89,124994.0,54.185,54.1923,54.0387,54.0533,124994.0
2015-07-24 12:00:00,73.89,73.99,73.88,73.97,48539.0,54.0533,54.1264,54.046,54.1118,48539.0
2015-07-24 12:10:00,73.97,74.04,73.96,74.04,56703.0,54.1118,54.163,54.1045,54.163,56703.0
2015-07-24 12:20:00,74.04,74.09,73.98,74.01,92055.0,54.163,54.1996,54.1191,54.1411,92055.0
2015-07-24 12:30:00,74.01,74.06,73.99,74.06,33857.0,54.1411,54.1776,54.1264,54.1776,33857.0
2015-07-24 12:40:00,74.06,74.08,73.99,74.06,56187.0,54.1776,54.1923,54.1264,54.1776,56187.0
2015-07-24 12:50:00,74.06,74.11,73.98,74.0,55211.0,54.1776,54.2142,54.1191,54.1338,55211.0
2015-07-24 13:00:00,73.99,74.13,73.99,74.12,44651.0,54.1264,54.2289,54.1264,54.2215,44651.0
2015-07-24 13:10:00,74.12,74.18,74.05,74.16,95268.0,54.2215,54.2654,54.1703,54.2508,95268.0
2015-07-24 13:20:00,74.16,74.21,74.14,74.18,47627.0,54.2508,54.2874,54.2362,54.2654,47627.0
2015-07-24 13:30:00,74.18,74.19,74.14,74.15,54302.0,54.2654,54.2727,54.2362,54.2435,54302.0
2015-07-24 13:40:00,74.15,74.17,74.0,74.09,88358.0,54.2435,54.2581,54.1338,54.1996,88358.0
2015-07-24 13:50:00,74.08,74.14,74.03,74.03,56821.0,54.1923,54.2362,54.1557,54.1557,56821.0
2015-07-24 14:00:00,74.03,74.06,73.96,74.05,207606.0,54.1557,54.1776,54.1045,54.1703,207606.0
2015-07-24 14:10:00,74.05,74.11,74.02,74.05,132883.0,54.1703,54.2142,54.1484,54.1703,132883.0
2015-07-24 14:20:00,74.05,74.17,74.0,74.15,91464.0,54.1703,54.2581,54.1338,54.2435,91464.0
2015-07-24 14:30:00,74.15,74.15,74.07,74.13,132895.0,54.2435,54.2435,54.185,54.2289,132895.0
2015-07-24 14:40:00,74.14,74.16,74.09,74.11,38313.0,54.2362,54.2508,54.1996,54.2142,38313.0
2015-07-24 14:50:00,74.12,74.12,74.04,74.12,43151.0,54.2215,54.2215,54.163,54.2215,43151.0
2015-07-24 15:00:00,74.12,74.2,74.05,74.19,99409.0,54.2215,54.2801,54.1703,54.2727,99409.0
2015-07-24 15:10:00,74.18,74.27,74.13,74.19,274295.0,54.2654,54.3313,54.2289,54.2727,274295.0
2015-07-24 15:20:00,74.2,74.22,74.11,74.12,218065.0,54.2801,54.2947,54.2142,54.2215,218065.0
2015-07-24 15:30:00,74.12,74.15,73.99,74.0,266578.0,54.2215,54.2435,54.1264,54.1338,266578.0
2015-07-24 15:40:00,74.0,74.05,73.98,74.01,265949.0,54.1338,54.1703,54.1191,54.1411,265949.0
2015-07-24 15:50:00,74.01,74.06,73.96,73.99,507549.0,54.1411,54.1776,54.1045,54.1264,507549.0
2015-07-27 09:30:00,74.05,74.5,73.9,74.28,438043.0,54.1703,54.4995,54.0606,54.3386,438043.0
2015-07-27 09:40:00,74.29,74.41,74.2,74.21,404320.0,54.3459,54.4337,54.2801,54.2874,404320.0
2015-07-27 09:50:00,74.21,74.23,74.11,74.19,253444.0,54.2874,54.302,54.2142,54.2727,253444.0
2015-07-27 10:00:00,74.19,74.23,74.03,74.08,230280.0,54.2727,54.302,54.1557,54.1923,230280.0
2015-07-27 10:10:00,74.07,74.13,74.02,74.09,46287.0,54.185,54.2289,54.1484,54.1996,46287.0
2015-07-27 10:20:00,74.08,74.08,73.98,74.01,120546.0,54.1923,54.1923,54.1191,54.1411,120546.0
2015-07-27 10:30:00,74.01,74.17,74.0,74.15,116935.0,54.1411,54.2581,54.1338,54.2435,116935.0
2015-07-27 10:40:00,74.16,74.23,74.12,74.23,162949.0,54.2508,54.302,54.2215,54.302,162949.0
2015-07-27 10:50:00,74.23,74.24,74.17,74.21,484691.0,54.302,54.3093,54.2581,54.2874,484691.0
2015-07-27 11:00:00,74.21,74.28,74.16,74.22,155646.0,54.2874,54.3386,54.2508,54.2947,155646.0
2015-07-27 11:10:00,74.22,74.25,74.09,74.12,128259.0,54.2947,54.3166,54.1996,54.2215,128259.0
2015-07-27 11:20:00,74.12,74.15,74.05,74.08,225173.0,54.2215,54.2435,54.1703,54.1923,225173.0
2015-07-27 11:30:00,74.09,74.1,74.0,74.01,154015.0,54.1996,54.2069,54.1338,54.1411,154015.0
2015-07-27 11:40:00,74.0,74.14,73.99,74.14,53494.0,54.1338,54.2362,54.1264,54.2362,53494.0
2015-07-27 11:50:00,74.14,74.27,74.12,74.24,46328.0,54.2362,54.3313,54.2215,54.3093,46328.0
2015-07-27 12:00:00,74.24,74.25,74.16,74.18,28954.0,54.3093,54.3166,54.2508,54.2654,28954.0
2015-07-27 12:10:00,74.17,74.26,74.15,74.26,88213.0,54.2581,54.324,54.2435,54.324,88213.0
2015-07-27 12:20:00,74.26,74.32,74.25,74.26,72021.0,54.324,54.3678,54.3166,54.324,72021.0
2015-07-27 12:30:00,74.26,74.29,74.21,74.22,148853.0,54.324,54.3459,54.2874,54.2947,148853.0
2015-07-27 12:40:00,74.22,74.29,74.19,74.19,68622.0,54.2947,54.3459,54.2727,54.2727,68622.0
2015-07-27 12:50:00,74.19,74.2,74.1,74.13,28469.0,54.2727,54.2801,54.2069,54.2289,28469.0
2015-07-27 13:00:00,74.13,74.2,74.1,74.19,20414.0,54.2289,54.2801,54.2069,54.2727,20414.0
2015-07-27 13:10:00,74.2,74.2,74.1,74.12,31316.0,54.2801,54.2801,54.2069,54.2215,31316.0
2015-07-27 13:20:00,74.12,74.12,74.07,74.09,30789.0,54.2215,54.2215,54.185,54.1996,30789.0
2015-07-27 13:30:00,74.1,74.12,74.05,74.07,35262.0,54.2069,54.2215,54.1703,54.185,35262.0
2015-07-27 13:40:00,74.07,74.15,74.03,74.13,33197.0,54.185,54.2435,54.1557,54.2289,33197.0
2015-07-27 13:50:00,74.14,74.18,74.11,74.12,25735.0,54.2362,54.2654,54.2142,54.2215,25735.0
2015-07-27 14:00:00,74.11,74.19,74.11,74.18,46498.0,54.2142,54.2727,54.2142,54.2654,46498.0
2015-07-27 14:10:00,74.18,74.24,74.16,74.24,126178.0,54.2654,54.3093,54.2508,54.3093,126178.0
2015-07-27 14:20:00,74.24,74.26,74.16,74.17,135319.0,54.3093,54.324,54.2508,54.2581,135319.0
2015-07-27 14:30:00,74.17,74.17,74.05,74.15,204750.0,54.2581,54.2581,54.1703,54.2435,204750.0
2015-07-27 14:40:00,74.15,74.18,74.1,74.15,27319.0,54.2435,54.2654,54.2069,54.2435,27319.0
2015-07-27 14:50:00,74.16,74.16,74.1,74.14,22574.0,54.2508,54.2508,54.2069,54.2362,22574.0
2015-07-27 15:00:00,74.15,74.15,74.06,74.09,75458.0,54.2435,54.2435,54.1776,54.1996,75458.0
2015-07-27 15:10:00,74.08,74.12,74.05,74.07,78142.0,54.1923,54.2215,54.1703,54.185,78142.0
2015-07-27 15:20:00,74.06,74.1,74.05,74.1,269775.0,54.1776,54.2069,54.1703,54.2069,269775.0
2015-07-27 15:30:00,74.1,74.1,74.01,74.03,87815.0,54.2069,54.2069,54.1411,54.1557,87815.0
2015-07-27 15:40:00,74.01,74.08,73.99,74.01,444234.0,54.1411,54.1923,54.1264,54.1411,444234.0
2015-07-27 15:50:00,74.01,74.14,74.0,74.12,765364.0,54.1411,54.2362,54.1338,54.2215,765364.0
2015-07-28 09:30:00,73.94,74.41,73.94,74.23,256555.0,54.0899,54.4337,54.0899,54.302,256555.0
2015-07-28 09:40:00,74.23,74.32,74.17,74.18,188110.0,54.302,54.3678,54.2581,54.2654,188110.0
2015-07-28 09:50:00,74.19,74.32,74.13,74.26,177166.0,54.2727,54.3678,54.2289,54.324,177166.0
2015-07-28 10:00:00,74.24,74.27,74.03,74.13,190590.0,54.3093,54.3313,54.1557,54.2289,190590.0
2015-07-28 10:10:00,74.13,74.23,74.07,74.09,255733.0,54.2289,54.302,54.185,54.1996,255733.0
2015-07-28 10:20:00,74.08,74.18,74.01,74.01,227576.0,54.1923,54.2654,54.1411,54.1411,227576.0
2015-07-28 10:30:00,74.0,74.13,73.97,74.11,352293.0,54.1338,54.2289,54.1118,54.2142,352293.0
2015-07-28 10:40:00,74.11,74.16,74.06,74.14,95147.0,54.2142,54.2508,54.1776,54.2362,95147.0
2015-07-28 10:50:00,74.14,74.19,74.1,74.14,145041.0,54.2362,54.2727,54.2069,54.2362,145041.0
2015-07-28 11:00:00,74.14,74.18,74.03,74.03,158566.0,54.2362,54.2654,54.1557,54.1557,158566.0
2015-07-28 11:10:00,74.03,74.13,74.03,74.1,203640.0,54.1557,54.2289,54.1557,54.2069,203640.0
2015-07-28 11:20:00,74.11,74.17,74.07,74.16,70875.0,54.2142,54.2581,54.185,54.2508,70875.0
2015-07-28 11:30:00,74.17,74.26,74.16,74.19,84678.0,54.2581,54.324,54.2508,54.2727,84678.0
2015-07-28 11:40:00,74.18,74.2,74.1,74.2,79977.0,54.2654,54.2801,54.2069,54.2801,79977.0
2015-07-28 11:50:00,74.22,74.23,74.15,74.2,85847.0,54.2947,54.302,54.2435,54.2801,85847.0
2015-07-28 12:00:00,74.22,74.28,74.21,74.25,80247.0,54.2947,54.3386,54.2874,54.3166,80247.0
2015-07-28 12:10:00,74.25,74.27,74.2,74.26,78580.0,54.3166,54.3313,54.2801,54.324,78580.0
2015-07-28 12:20:00,74.26,74.27,74.17,74.25,83213.0,54.324,54.3313,54.2581,54.3166,83213.0
2015-07-28 12:30:00,74.25,74.33,74.24,74.31,62930.0,54.3166,54.3752,54.3093,54.3605,62930.0
2015-07-28 12:40:00,74.32,74.32,74.23,74.25,49728.0,54.3678,54.3678,54.302,54.3166,49728.0
2015-07-28 12:50:00,74.26,74.41,74.26,74.33,60206.0,54.324,54.4337,54.324,54.3752,60206.0
2015-07-28 13:00:00,74.33,74.45,74.31,74.45,71180.0,54.3752,54.4629,54.3605,54.4629,71180.0
2015-07-28 13:10:00,74.45,74.48,74.35,74.35,58941.0,54.4629,54.4849,54.3898,54.3898,58941.0
2015-07-28 13:20:00,74.34,74.4,74.32,74.37,211866.0,54.3825,54.4264,54.3678,54.4044,211866.0
2015-07-28 13:30:00,74.38,74.4,74.31,74.34,119914.0,54.4117,54.4264,54.3605,54.3825,119914.0
2015-07-28 13:40:00,74.34,74.37,74.27,74.29,30291.0,54.3825,54.4044,54.3313,54.3459,30291.0
2015-07-28 13:50:00,74.28,74.38,74.26,74.38,42914.0,54.3386,54.4117,54.324,54.4117,42914.0
2015-07-28 14:00:00,74.38,74.4,74.32,74.33,117832.0,54.4117,54.4264,54.3678,54.3752,117832.0
2015-07-28 14:10:00,74.32,74.39,74.27,74.35,47092.0,54.3678,54.4191,54.3313,54.3898,47092.0
2015-07-28 14:20:00,74.37,74.45,74.37,74.45,142059.0,54.4044,54.4629,54.4044,54.4629,142059.0
2015-07-28 14:30:00,74.44,74.44,74.3,74.36,56788.0,54.4556,54.4556,54.3532,54.3971,56788.0
2015-07-28 14:40:00,74.35,74.37,74.28,74.33,86483.0,54.3898,54.4044,54.3386,54.3752,86483.0
2015-07-28 14:50:00,74.32,74.38,74.3,74.35,117701.0,54.3678,54.4117,54.3532,54.3898,117701.0
2015-07-28 15:00:00,74.35,74.39,74.35,74.39,125101.0,54.3898,54.4191,54.3898,54.4191,125101.0
2015-07-28 15:10:00,74.4,74.44,74.39,74.42,77045.0,54.4264,54.4556,54.4191,54.441,77045.0
2015-07-28 15:20:00,74.42,74.42,74.33,74.34,65369.0,54.441,54.441,54.3752,54.3825,65369.0
2015-07-28 15:30:00,74.33,74.41,74.32,74.37,156597.0,54.3752,54.4337,54.3678,54.4044,156597.0
2015-07-28 15:40:00,74.37,74.39,74.28,74.29,327915.0,54.4044,54.4191,54.3386,54.3459,327915.0
2015-07-28 15:50:00,74.29,74.29,74.22,74.26,700435.0,54.3459,54.3459,54.2947,54.324,700435.0
2015-07-29 09:30:00,74.29,74.29,73.94,74.01,174979.0,54.3459,54.3459,54.0899,54.1411,174979.0
2015-07-29 09:40:00,74.03,74.1,73.83,73.84,139394.0,54.1557,54.2069,54.0094,54.0167,139394.0
2015-07-29 09:50:00,73.84,74.0,73.8,73.95,202243.0,54.0167,54.1338,53.9874,54.0972,202243.0
2015-07-29 10:00:00,73.95,74.12,73.92,74.08,162158.0,54.0972,54.2215,54.0752,54.1923,162158.0
2015-07-29 10:10:00,74.08,74.11,73.9,73.9,74223.0,54.1923,54.2142,54.0606,54.0606,74223.0
2015-07-29 10:20:00,73.91,74.14,73.91,74.14,97729.0,54.0679,54.2362,54.0679,54.2362,97729.0
2015-07-29 10:30:00,74.14,74.17,73.93,73.95,284496.0,54.2362,54.2581,54.0825,54.0972,284496.0
2015-07-29 10:40:00,73.95,74.13,73.95,74.03,117709.0,54.0972,54.2289,54.0972,54.1557,117709.0
2015-07-29 10:50:00,74.01,74.2,74.01,74.2,69075.0,54.1411,54.2801,54.1411,54.2801,69075.0
2015-07-29 11:00:00,74.2,74.2,74.06,74.11,134057.0,54.2801,54.2801,54.1776,54.2142,134057.0
2015-07-29 11:10:00,74.11,74.17,74.06,74.1,47998.0,54.2142,54.2581,54.1776,54.2069,47998.0
2015-07-29 11:20:00,74.11,74.21,74.11,74.15,48572.0,54.2142,54.2874,54.2142,54.2435,48572.0
2015-07-29 11:30:00,74.14,74.29,74.13,74.27,131990.0,54.2362,54.3459,54.2289,54.3313,131990.0
2015-07-29 11:40:00,74.28,74.34,74.24,74.27,151287.0,54.3386,54.3825,54.3093,54.3313,151287.0
2015-07-29 11:50:00,74.27,74.35,74.27,74.34,159284.0,54.3313,54.3898,54.3313,54.3825,159284.0
2015-07-29 12:00:00,74.35,74.35,74.2,74.22,95055.0,54.3898,54.3898,54.2801,54.2947,95055.0
2015-07-29 12:10:00,74.22,74.27,74.15,74.26,141684.0,54.2947,54.3313,54.2435,54.324,141684.0
2015-07-29 12:20:00,74.26,74.28,74.18,74.21,73624.0,54.324,54.3386,54.2654,54.2874,73624.0
2015-07-29 12:30:00,74.22,74.33,74.21,74.32,59657.0,54.2947,54.3752,54.2874,54.3678,59657.0
2015-07-29 12:40:00,74.33,74.41,74.3,74.36,69169.0,54.3752,54.4337,54.3532,54.3971,69169.0
2015-07-29 12:50:00,74.36,74.43,74.29,74.3,89066.0,54.3971,54.4483,54.3459,54.3532,89066.0
2015-07-29 13:00:00,74.31,74.31,74.1,74.13,71494.0,54.3605,54.3605,54.2069,54.2289,71494.0
2015-07-29 13:10:00,74.14,74.21,74.13,74.17,122166.0,54.2362,54.2874,54.2289,54.2581,122166.0
2015-07-29 13:20:00,74.18,74.27,74.15,74.23,111612.0,54.2654,54.3313,54.2435,54.302,111612.0
2015-07-29 13:30:00,74.24,74.31,74.24,74.3,124931.0,54.3093,54.3605,54.3093,54.3532,124931.0
2015-07-29 13:40:00,74.3,74.48,74.29,74.48,349648.0,54.3532,54.4849,54.3459,54.4849,349648.0
2015-07-29 13:50:00,74.47,74.57,74.46,74.54,115981.0,54.4776,54.5507,54.4703,54.5288,115981.0
2015-07-29 14:00:00,74.53,74.78,74.38,74.44,759845.0,54.5215,54.7044,54.4117,54.4556,759845.0
2015-07-29 14:10:00,74.44,74.64,74.44,74.61,219074.0,54.4556,54.6019,54.4556,54.58,219074.0
2015-07-29 14:20:00,74.61,74.64,74.5,74.5,103654.0,54.58,54.6019,54.4995,54.4995,103654.0
2015-07-29 14:30:00,74.5,74.57,74.49,74.56,166167.0,54.4995,54.5507,54.4922,54.5434,166167.0
2015-07-29 14:40:00,74.57,74.6,74.52,74.56,208020.0,54.5507,54.5727,54.5142,54.5434,208020.0
2015-07-29 14:50:00,74.57,74.71,74.56,74.69,149387.0,54.5507,54.6531,54.5434,54.6385,149387.0
2015-07-29 15:00:00,74.7,74.72,74.62,74.71,533411.0,54.6458,54.6605,54.5873,54.6531,533411.0
2015-07-29 15:10:00,74.7,74.76,74.7,74.7,240946.0,54.6458,54.6897,54.6458,54.6458,240946.0
2015-07-29 15:20:00,74.7,74.72,74.63,74.63,138111.0,54.6458,54.6605,54.5946,54.5946,138111.0
2015-07-29 15:30:00,74.63,74.66,74.51,74.59,88968.0,54.5946,54.6166,54.5068,54.5654,88968.0
2015-07-29 15:40:00,74.6,74.68,74.6,74.63,212883.0,54.5727,54.6312,54.5727,54.5946,212883.0
2015-07-29 15:50:00,74.63,74.68,74.6,74.63,339975.0,54.5946,54.6312,54.5727,54.5946,339975.0
2015-07-30 09:30:00,74.31,74.5,74.12,74.4,632198.0,54.3605,54.4995,54.2215,54.4264,632198.0
2015-07-30 09:40:00,74.4,74.41,74.19,74.41,325639.0,54.4264,54.4337,54.2727,54.4337,325639.0
2015-07-30 09:50:00,74.41,74.64,74.4,74.49,185823.0,54.4337,54.6019,54.4264,54.4922,185823.0
2015-07-30 10:00:00,74.49,74.56,74.44,74.47,156018.0,54.4922,54.5434,54.4556,54.4776,156018.0
2015-07-30 10:10:00,74.44,74.46,74.36,74.38,91206.0,54.4556,54.4703,54.3971,54.4117,91206.0
2015-07-30 10:20:00,74.4,74.52,74.36,74.5,112824.0,54.4264,54.5142,54.3971,54.4995,112824.0
2015-07-30 10:30:00,74.5,74.56,74.36,74.41,119105.0,54.4995,54.5434,54.3971,54.4337,119105.0
2015-07-30 10:40:00,74.4,74.43,74.33,74.39,171050.0,54.4264,54.4483,54.3752,54.4191,171050.0
2015-07-30 10:50:00,74.4,74.47,74.37,74.41,116996.0,54.4264,54.4776,54.4044,54.4337,116996.0
2015-07-30 11:00:00,74.4,74.51,74.4,74.46,93827.0,54.4264,54.5068,54.4264,54.4703,93827.0
2015-07-30 11:10:00,74.45,74.49,74.39,74.4,91186.0,54.4629,54.4922,54.4191,54.4264,91186.0
2015-07-30 11:20:00,74.4,74.54,74.39,74.47,68026.0,54.4264,54.5288,54.4191,54.4776,68026.0
2015-07-30 11:30:00,74.47,74.52,74.45,74.49,58485.0,54.4776,54.5142,54.4629,54.4922,58485.0
2015-07-30 11:40:00,74.49,74.58,74.47,74.55,93051.0,54.4922,54.558,54.4776,54.5361,93051.0
2015-07-30 11:50:00,74.56,74.62,74.55,74.56,44152.0,54.5434,54.5873,54.5361,54.5434,44152.0
2015-07-30 12:00:00,74.56,74.56,74.46,74.46,47816.0,54.5434,54.5434,54.4703,54.4703,47816.0
2015-07-30 12:10:00,74.47,74.52,74.42,74.42,67154.0,54.4776,54.5142,54.441,54.441,67154.0
2015-07-30 12:20:00,74.42,74.5,74.4,74.44,52808.0,54.441,54.4995,54.4264,54.4556,52808.0
2015-07-30 12:30:00,74.43,74.44,74.35,74.38,63367.0,54.4483,54.4556,54.3898,54.4117,63367.0
2015-07-30 12:40:00,74.37,74.43,74.36,74.38,83188.0,54.4044,54.4483,54.3971,54.4117,83188.0
2015-07-30 12:50:00,74.38,74.38,74.27,74.34,54987.0,54.4117,54.4117,54.3313,54.3825,54987.0
2015-07-30 13:00:00,74.34,74.39,74.27,74.3,80629.0,54.3825,54.4191,54.3313,54.3532,80629.0
2015-07-30 13:10:00,74.3,74.38,74.24,74.35,244719.0,54.3532,54.4117,54.3093,54.3898,244719.0
2015-07-30 13:20:00,74.35,74.38,74.33,74.38,201088.0,54.3898,54.4117,54.3752,54.4117,201088.0
2015-07-30 13:30:00,74.38,74.42,74.32,74.41,105229.0,54.4117,54.441,54.3678,54.4337,105229.0
2015-07-30 13:40:00,74.4,74.42,74.34,74.35,181507.0,54.4264,54.441,54.3825,54.3898,181507.0
2015-07-30 13:50:00,74.36,74.45,74.35,74.43,72246.0,54.3971,54.4629,54.3898,54.4483,72246.0
2015-07-30 14:00:00,74.44,74.45,74.36,74.37,45782.0,54.4556,54.4629,54.3971,54.4044,45782.0
2015-07-30 14:10:00,74.37,74.43,74.33,74.33,29806.0,54.4044,54.4483,54.3752,54.3752,29806.0
2015-07-30 14:20:00,74.33,74.34,74.26,74.27,46946.0,54.3752,54.3825,54.324,54.3313,46946.0
2015-07-30 14:30:00,74.28,74.29,74.15,74.16,62856.0,54.3386,54.3459,54.2435,54.2508,62856.0
2015-07-30 14:40:00,74.16,74.25,74.16,74.18,131857.0,54.2508,54.3166,54.2508,54.2654,131857.0
2015-07-30 14:50:00,74.17,74.25,74.13,74.23,161405.0,54.2581,54.3166,54.2289,54.302,161405.0
2015-07-30 15:00:00,74.23,74.34,74.23,74.31,178016.0,54.302,54.3825,54.302,54.3605,178016.0
2015-07-30 15:10:00,74.31,74.31,74.18,74.21,82823.0,54.3605,54.3605,54.2654,54.2874,82823.0
2015-07-30 15:20:00,74.21,74.29,74.19,74.28,170729.0,54.2874,54.3459,54.2727,54.3386,170729.0
2015-07-30 15:30:00,74.28,74.35,74.25,74.34,299855.0,54.3386,54.3898,54.3166,54.3825,299855.0
2015-07-30 15:40:00,74.34,74.44,74.32,74.4,576290.0,54.3825,54.4556,54.3678,54.4264,576290.0
2015-07-30 15:50:00,74.39,74.4,74.33,74.34,508116.0,54.4191,54.4264,54.3752,54.3825,508116.0
2015-07-31 09:30:00,74.99,75.37,74.8,74.89,1038146.0,54.858,55.136,54.719,54.7848,1038146.0
2015-07-31 09:40:00,74.89,75.1,74.89,74.96,304539.0,54.7848,54.9384,54.7848,54.836,304539.0
2015-07-31 09:50:00,74.96,75.2,74.95,75.18,475227.0,54.836,55.0116,54.8287,54.997,475227.0
2015-07-31 10:00:00,75.16,75.22,75.06,75.18,556851.0,54.9823,55.0262,54.9092,54.997,556851.0
2015-07-31 10:10:00,75.18,75.29,75.15,75.21,315951.0,54.997,55.0774,54.975,55.0189,315951.0
2015-07-31 10:20:00,75.21,75.38,75.21,75.23,333538.0,55.0189,55.1433,55.0189,55.0335,333538.0
2015-07-31 10:30:00,75.23,75.25,75.03,75.03,578089.0,55.0335,55.0482,54.8872,54.8872,578089.0
2015-07-31 10:40:00,75.03,75.13,74.97,75.12,296770.0,54.8872,54.9604,54.8433,54.9531,296770.0
2015-07-31 10:50:00,75.12,75.14,75.02,75.04,232750.0,54.9531,54.9677,54.8799,54.8946,232750.0
2015-07-31 11:00:00,75.04,75.06,74.89,74.92,134239.0,54.8946,54.9092,54.7848,54.8068,134239.0
2015-07-31 11:10:00,74.92,75.02,74.9,74.92,126501.0,54.8068,54.8799,54.7921,54.8068,126501.0
2015-07-31 11:20:00,74.93,75.06,74.93,75.05,65686.0,54.8141,54.9092,54.8141,54.9019,65686.0
2015-07-31 11:30:00,75.05,75.12,75.04,75.11,72666.0,54.9019,54.9531,54.8946,54.9458,72666.0
2015-07-31 11:40:00,75.1,75.11,75.0,75.04,155372.0,54.9384,54.9458,54.8653,54.8946,155372.0
2015-07-31 11:50:00,75.04,75.05,74.98,75.03,129950.0,54.8946,54.9019,54.8507,54.8872,129950.0
2015-07-31 12:00:00,75.03,75.11,74.99,75.06,103000.0,54.8872,54.9458,54.858,54.9092,103000.0
2015-07-31 12:10:00,75.06,75.14,75.03,75.11,94892.0,54.9092,54.9677,54.8872,54.9458,94892.0
2015-07-31 12:20:00,75.11,75.12,75.06,75.06,64854.0,54.9458,54.9531,54.9092,54.9092,64854.0
2015-07-31 12:30:00,75.06,75.07,74.96,75.01,103744.0,54.9092,54.9165,54.836,54.8726,103744.0
2015-07-31 12:40:00,75.0,75.1,74.99,74.99,92359.0,54.8653,54.9384,54.858,54.858,92359.0
2015-07-31 12:50:00,74.99,75.04,74.98,75.02,66734.0,54.858,54.8946,54.8507,54.8799,66734.0
2015-07-31 13:00:00,75.03,75.09,75.03,75.04,61992.0,54.8872,54.9311,54.8872,54.8946,61992.0
2015-07-31 13:10:00,75.04,75.04,74.99,74.99,55033.0,54.8946,54.8946,54.858,54.858,55033.0
2015-07-31 13:20:00,74.99,75.02,74.94,74.95,51605.0,54.858,54.8799,54.8214,54.8287,51605.0
2015-07-31 13:30:00,74.95,74.97,74.91,74.93,114931.0,54.8287,54.8433,54.7995,54.8141,114931.0
2015-07-31 13:40:00,74.93,74.97,74.89,74.97,57593.0,54.8141,54.8433,54.7848,54.8433,57593.0
2015-07-31 13:50:00,74.97,75.0,74.92,74.96,67574.0,54.8433,54.8653,54.8068,54.836,67574.0
2015-07-31 14:00:00,74.96,74.99,74.95,74.95,109310.0,54.836,54.858,54.8287,54.8287,109310.0
2015-07-31 14:10:00,74.95,74.98,74.92,74.93,56539.0,54.8287,54.8507,54.8068,54.8141,56539.0
2015-07-31 14:20:00,74.93,74.93,74.84,74.9,78411.0,54.8141,54.8141,54.7482,54.7921,78411.0
2015-07-31 14:30:00,74.9,74.9,74.75,74.79,336953.0,54.7921,54.7921,54.6824,54.7117,336953.0
2015-07-31 14:40:00,74.8,74.9,74.75,74.9,557180.0,54.719,54.7921,54.6824,54.7921,557180.0
2015-07-31 14:50:00,74.9,74.96,74.89,74.94,267560.0,54.7921,54.836,54.7848,54.8214,267560.0
2015-07-31 15:00:00,74.94,74.97,74.86,74.91,222053.0,54.8214,54.8433,54.7629,54.7995,222053.0
2015-07-31 15:10:00,74.91,74.93,74.79,74.84,242781.0,54.7995,54.8141,54.7117,54.7482,242781.0
2015-07-31 15:20:00,74.84,74.84,74.7,74.73,246969.0,54.7482,54.7482,54.6458,54.6678,246969.0
2015-07-31 15:30:00,74.72,74.82,74.72,74.82,581035.0,54.6605,54.7336,54.6605,54.7336,581035.0
2015-07-31 15:40:00,74.82,74.84,74.75,74.78,1050258.0,54.7336,54.7482,54.6824,54.7044,1050258.0
2015-07-31 15:50:00,74.78,74.82,74.7,74.81,688206.0,54.7044,54.7336,54.6458,54.7263,688206.0
2015-08-03 09:30:00,74.84,75.01,74.76,74.9,174945.0,54.7482,54.8726,54.6897,54.7921,174945.0
2015-08-03 09:40:00,74.89,75.05,74.87,75.04,307898.0,54.7848,54.9019,54.7702,54.8946,307898.0
2015-08-03 09:50:00,75.04,75.19,74.99,75.19,290531.0,54.8946,55.0043,54.858,55.0043,290531.0
2015-08-03 10:00:00,75.19,75.24,75.12,75.2,89253.0,55.0043,55.0409,54.9531,55.0116,89253.0
2015-08-03 10:10:00,75.2,75.26,75.06,75.06,170561.0,55.0116,55.0555,54.9092,54.9092,170561.0
2015-08-03 10:20:00,75.06,75.1,74.98,75.01,196957.0,54.9092,54.9384,54.8507,54.8726,196957.0
2015-08-03 10:30:00,75.01,75.01,74.9,74.94,180820.0,54.8726,54.8726,54.7921,54.8214,180820.0
2015-08-03 10:40:00,74.95,74.99,74.85,74.98,190627.0,54.8287,54.858,54.7556,54.8507,190627.0
2015-08-03 10:50:00,74.98,74.98,74.84,74.89,122712.0,54.8507,54.8507,54.7482,54.7848,122712.0
2015-08-03 11:00:00,74.9,74.93,74.82,74.84,137593.0,54.7921,54.8141,54.7336,54.7482,137593.0
2015-08-03 11:10:00,74.84,75.04,74.83,75.01,110133.0,54.7482,54.8946,54.7409,54.8726,110133.0
2015-08-03 11:20:00,75.0,75.04,74.92,75.01,95081.0,54.8653,54.8946,54.8068,54.8726,95081.0
2015-08-03 11:30:00,75.02,75.09,75.01,75.01,54375.0,54.8799,54.9311,54.8726,54.8726,54375.0
2015-08-03 11:40:00,75.01,75.1,75.01,75.08,52081.0,54.8726,54.9384,54.8726,54.9238,52081.0
2015-08-03 11:50:00,75.08,75.08,74.91,74.92,68459.0,54.9238,54.9238,54.7995,54.8068,68459.0
2015-08-03 12:00:00,74.92,74.97,74.9,74.96,55166.0,54.8068,54.8433,54.7921,54.836,55166.0
2015-08-03 12:10:00,74.96,75.07,74.96,75.05,176082.0,54.836,54.9165,54.836,54.9019,176082.0
2015-08-03 12:20:00,75.05,75.13,75.04,75.12,72651.0,54.9019,54.9604,54.8946,54.9531,72651.0
2015-08-03 12:30:00,75.11,75.11,74.91,74.92,43621.0,54.9458,54.9458,54.7995,54.8068,43621.0
2015-08-03 12:40:00,74.91,74.92,74.8,74.8,110540.0,54.7995,54.8068,54.719,54.719,110540.0
2015-08-03 12:50:00,74.8,75.0,74.77,74.92,128388.0,54.719,54.8653,54.697,54.8068,128388.0
2015-08-03 13:00:00,74.92,74.96,74.87,74.88,52771.0,54.8068,54.836,54.7702,54.7775,52771.0
2015-08-03 13:10:00,74.88,74.95,74.87,74.95,65237.0,54.7775,54.8287,54.7702,54.8287,65237.0
2015-08-03 13:20:00,74.95,75.0,74.9,74.98,79904.0,54.8287,54.8653,54.7921,54.8507,79904.0
2015-08-03 13:30:00,74.97,75.07,74.94,74.98,80837.0,54.8433,54.9165,54.8214,54.8507,80837.0
2015-08-03 13:40:00,74.97,75.05,74.96,75.05,56917.0,54.8433,54.9019,54.836,54.9019,56917.0
2015-08-03 13:50:00,75.05,75.06,74.95,74.96,51846.0,54.9019,54.9092,54.8287,54.836,51846.0
2015-08-03 14:00:00,74.96,74.96,74.86,74.91,61702.0,54.836,54.836,54.7629,54.7995,61702.0
2015-08-03 14:10:00,74.9,74.91,74.83,74.87,32324.0,54.7921,54.7995,54.7409,54.7702,32324.0
2015-08-03 14:20:00,74.88,74.91,74.82,74.87,79624.0,54.7775,54.7995,54.7336,54.7702,79624.0
2015-08-03 14:30:00,74.88,75.0,74.83,75.0,59839.0,54.7775,54.8653,54.7409,54.8653,59839.0
2015-08-03 14:40:00,74.99,75.0,74.88,74.89,62115.0,54.858,54.8653,54.7775,54.7848,62115.0
2015-08-03 14:50:00,74.89,74.91,74.84,74.9,363772.0,54.7848,54.7995,54.7482,54.7921,363772.0
2015-08-03 15:00:00,74.91,75.0,74.9,74.97,326931.0,54.7995,54.8653,54.7921,54.8433,326931.0
2015-08-03 15:10:00,74.97,74.98,74.88,74.95,216437.0,54.8433,54.8507,54.7775,54.8287,216437.0
2015-08-03 15:20:00,74.94,74.99,74.92,74.96,79282.0,54.8214,54.858,54.8068,54.836,79282.0
2015-08-03 15:30:00,74.97,75.03,74.93,75.03,104869.0,54.8433,54.8872,54.8141,54.8872,104869.0
2015-08-03 15:40:00,75.04,75.13,75.0,75.06,220416.0,54.8946,54.9604,54.8653,54.9092,220416.0
2015-08-03 15:50:00,75.06,75.17,75.04,75.16,734764.0,54.9092,54.9897,54.8946,54.9823,734764.0
2015-08-04 09:30:00,75.07,75.22,74.93,75.02,182069.0,54.9165,55.0262,54.8141,54.8799,182069.0
2015-08-04 09:40:00,75.03,75.13,75.03,75.09,167070.0,54.8872,54.9604,54.8872,54.9311,167070.0
2015-08-04 09:50:00,75.09,75.21,75.09,75.15,107467.0,54.9311,55.0189,54.9311,54.975,107467.0
2015-08-04 10:00:00,75.16,75.18,75.07,75.14,119311.0,54.9823,54.997,54.9165,54.9677,119311.0
2015-08-04 10:10:00,75.14,75.21,75.11,75.17,128856.0,54.9677,55.0189,54.9458,54.9897,128856.0
2015-08-04 10:20:00,75.16,75.41,75.16,75.37,514709.0,54.9823,55.1652,54.9823,55.136,514709.0
2015-08-04 10:30:00,75.38,75.47,75.32,75.4,183209.0,55.1433,55.2091,55.0994,55.1579,183209.0
2015-08-04 10:40:00,75.41,75.46,75.35,75.42,162286.0,55.1652,55.2018,55.1213,55.1725,162286.0
2015-08-04 10:50:00,75.42,75.59,75.4,75.51,180747.0,55.1725,55.2969,55.1579,55.2384,180747.0
2015-08-04 11:00:00,75.5,75.55,75.4,75.45,180211.0,55.2311,55.2676,55.1579,55.1945,180211.0
2015-08-04 11:10:00,75.45,75.46,75.35,75.37,194067.0,55.1945,55.2018,55.1213,55.136,194067.0
2015-08-04 11:20:00,75.38,75.41,75.33,75.37,54718.0,55.1433,55.1652,55.1067,55.136,54718.0
2015-08-04 11:30:00,75.37,75.44,75.34,75.4,99799.0,55.136,55.1872,55.114,55.1579,99799.0
2015-08-04 11:40:00,75.4,75.45,75.4,75.42,72427.0,55.1579,55.1945,55.1579,55.1725,72427.0
2015-08-04 11:50:00,75.42,75.43,75.33,75.35,183081.0,55.1725,55.1799,55.1067,55.1213,183081.0
2015-08-04 12:00:00,75.36,75.37,75.32,75.34,152621.0,55.1286,55.136,55.0994,55.114,152621.0
2015-08-04 12:10:00,75.35,75.37,75.33,75.36,77254.0,55.1213,55.136,55.1067,55.1286,77254.0
2015-08-04 12:20:00,75.35,75.35,75.23,75.25,64867.0,55.1213,55.1213,55.0335,55.0482,64867.0
2015-08-04 12:30:00,75.25,75.31,75.25,75.27,37950.0,55.0482,55.0921,55.0482,55.0628,37950.0
2015-08-04 12:40:00,75.27,75.28,75.15,75.15,32522.0,55.0628,55.0701,54.975,54.975,32522.0
2015-08-04 12:50:00,75.15,75.15,75.04,75.09,42150.0,54.975,54.975,54.8946,54.9311,42150.0
2015-08-04 13:00:00,75.08,75.08,74.91,74.96,155121.0,54.9238,54.9238,54.7995,54.836,155121.0
2015-08-04 13:10:00,74.97,75.09,74.96,75.09,44235.0,54.8433,54.9311,54.836,54.9311,44235.0
2015-08-04 13:20:00,75.1,75.16,75.09,75.12,125819.0,54.9384,54.9823,54.9311,54.9531,125819.0
2015-08-04 13:30:00,75.13,75.21,75.12,75.15,136130.0,54.9604,55.0189,54.9531,54.975,136130.0
2015-08-04 13:40:00,75.15,75.17,74.97,74.98,222025.0,54.975,54.9897,54.8433,54.8507,222025.0
2015-08-04 13:50:00,74.98,75.0,74.89,74.89,222626.0,54.8507,54.8653,54.7848,54.7848,222626.0
2015-08-04 14:00:00,74.89,74.9,74.82,74.83,106192.0,54.7848,54.7921,54.7336,54.7409,106192.0
2015-08-04 14:10:00,74.83,74.89,74.8,74.85,81228.0,54.7409,54.7848,54.719,54.7556,81228.0
2015-08-04 14:20:00,74.85,74.89,74.76,74.88,87698.0,54.7556,54.7848,54.6897,54.7775,87698.0
2015-08-04 14:30:00,74.88,74.95,74.87,74.93,108521.0,54.7775,54.8287,54.7702,54.8141,108521.0
2015-08-04 14:40:00,74.93,74.95,74.85,74.92,170270.0,54.8141,54.8287,54.7556,54.8068,170270.0
2015-08-04 14:50:00,74.92,74.99,74.9,74.98,172950.0,54.8068,54.858,54.7921,54.8507,172950.0
2015-08-04 15:00:00,74.98,74.98,74.84,74.86,190767.0,54.8507,54.8507,54.7482,54.7629,190767.0
2015-08-04 15:10:00,74.86,74.87,74.79,74.8,146727.0,54.7629,54.7702,54.7117,54.719,146727.0
2015-08-04 15:20:00,74.8,74.83,74.77,74.8,220455.0,54.719,54.7409,54.697,54.719,220455.0
2015-08-04 15:30:00,74.8,74.9,74.79,74.81,209577.0,54.719,54.7921,54.7117,54.7263,209577.0
2015-08-04 15:40:00,74.81,74.84,74.75,74.77,270375.0,54.7263,54.7482,54.6824,54.697,270375.0
2015-08-04 15:50:00,74.78,74.85,74.64,74.82,2654966.0,54.7044,54.7556,54.6019,54.7336,2654966.0
2015-08-05 09:30:00,75.0,75.08,74.81,74.88,322559.0,54.8653,54.9238,54.7263,54.7775,322559.0
2015-08-05 09:40:00,74.88,75.08,74.88,75.01,561854.0,54.7775,54.9238,54.7775,54.8726,561854.0
2015-08-05 09:50:00,75.03,75.09,74.97,75.0,236928.0,54.8872,54.9311,54.8433,54.8653,236928.0
2015-08-05 10:00:00,74.98,74.99,74.65,74.75,707485.0,54.8507,54.858,54.6093,54.6824,707485.0
2015-08-05 10:10:00,74.76,74.87,74.74,74.75,198527.0,54.6897,54.7702,54.6751,54.6824,198527.0
2015-08-05 10:20:00,74.74,74.79,74.7,74.78,251940.0,54.6751,54.7117,54.6458,54.7044,251940.0
2015-08-05 10:30:00,74.77,74.79,74.7,74.74,117163.0,54.697,54.7117,54.6458,54.6751,117163.0
2015-08-05 10:40:00,74.75,74.81,74.66,74.69,172632.0,54.6824,54.7263,54.6166,54.6385,172632.0
2015-08-05 10:50:00,74.69,74.73,74.66,74.73,345118.0,54.6385,54.6678,54.6166,54.6678,345118.0
2015-08-05 11:00:00,74.72,74.77,74.7,74.75,140316.0,54.6605,54.697,54.6458,54.6824,140316.0
2015-08-05 11:10:00,74.76,74.8,74.66,74.66,124215.0,54.6897,54.719,54.6166,54.6166,124215.0
2015-08-05 11:20:00,74.65,74.71,74.63,74.64,68677.0,54.6093,54.6531,54.5946,54.6019,68677.0
2015-08-05 11:30:00,74.65,74.72,74.62,74.72,349786.0,54.6093,54.6605,54.5873,54.6605,349786.0
2015-08-05 11:40:00,74.72,74.8,74.67,74.8,215915.0,54.6605,54.719,54.6239,54.719,215915.0
2015-08-05 11:50:00,74.8,74.84,74.7,74.72,255895.0,54.719,54.7482,54.6458,54.6605,255895.0
2015-08-05 12:00:00,74.71,74.79,74.69,74.73,83470.0,54.6531,54.7117,54.6385,54.6678,83470.0
2015-08-05 12:10:00,74.73,74.73,74.61,74.64,167975.0,54.6678,54.6678,54.58,54.6019,167975.0
2015-08-05 12:20:00,74.63,74.65,74.5,74.55,73058.0,54.5946,54.6093,54.4995,54.5361,73058.0
2015-08-05 12:30:00,74.55,74.55,74.46,74.46,78433.0,54.5361,54.5361,54.4703,54.4703,78433.0
2015-08-05 12:40:00,74.46,74.49,74.4,74.46,119519.0,54.4703,54.4922,54.4264,54.4703,119519.0
2015-08-05 12:50:00,74.46,74.53,74.45,74.52,53626.0,54.4703,54.5215,54.4629,54.5142,53626.0
2015-08-05 13:00:00,74.52,74.53,74.42,74.43,54819.0,54.5142,54.5215,54.441,54.4483,54819.0
2015-08-05 13:10:00,74.43,74.43,74.35,74.38,142441.0,54.4483,54.4483,54.3898,54.4117,142441.0
2015-08-05 13:20:00,74.38,74.38,74.26,74.29,209003.0,54.4117,54.4117,54.324,54.3459,209003.0
2015-08-05 13:30:00,74.29,74.35,74.23,74.35,279330.0,54.3459,54.3898,54.302,54.3898,279330.0
2015-08-05 13:40:00,74.35,74.41,74.35,74.37,78641.0,54.3898,54.4337,54.3898,54.4044,78641.0
2015-08-05 13:50:00,74.37,74.38,74.31,74.36,113593.0,54.4044,54.4117,54.3605,54.3971,113593.0
2015-08-05 14:00:00,74.35,74.37,74.3,74.31,45586.0,54.3898,54.4044,54.3532,54.3605,45586.0
2015-08-05 14:10:00,74.31,74.37,74.31,74.34,143822.0,54.3605,54.4044,54.3605,54.3825,143822.0
2015-08-05 14:20:00,74.34,74.41,74.33,74.36,270642.0,54.3825,54.4337,54.3752,54.3971,270642.0
2015-08-05 14:30:00,74.37,74.39,74.28,74.29,108345.0,54.4044,54.4191,54.3386,54.3459,108345.0
2015-08-05 14:40:00,74.3,74.34,74.26,74.31,101430.0,54.3532,54.3825,54.324,54.3605,101430.0
2015-08-05 14:50:00,74.32,74.34,74.24,74.25,270134.0,54.3678,54.3825,54.3093,54.3166,270134.0
2015-08-05 15:00:00,74.25,74.27,74.21,74.25,89036.0,54.3166,54.3313,54.2874,54.3166,89036.0
2015-08-05 15:10:00,74.25,74.36,74.24,74.27,365842.0,54.3166,54.3971,54.3093,54.3313,365842.0
2015-08-05 15:20:00,74.27,74.29,74.24,74.26,415156.0,54.3313,54.3459,54.3093,54.324,415156.0
2015-08-05 15:30:00,74.26,74.37,74.25,74.37,878770.0,54.324,54.4044,54.3166,54.4044,878770.0
2015-08-05 15:40:00,74.36,74.45,74.33,74.45,854859.0,54.3971,54.4629,54.3752,54.4629,854859.0
2015-08-05 15:50:00,74.45,74.53,74.36,74.47,2680760.0,54.4629,54.5215,54.3971,54.4776,2680760.0
2015-08-06 09:30:00,74.48,74.63,74.3,74.55,381202.0,54.4849,54.5946,54.3532,54.5361,381202.0
2015-08-06 09:40:00,74.54,74.54,74.31,74.42,162804.0,54.5288,54.5288,54.3605,54.441,162804.0
2015-08-06 09:50:00,74.4,74.44,74.32,74.4,127504.0,54.4264,54.4556,54.3678,54.4264,127504.0
2015-08-06 10:00:00,74.4,74.44,74.29,74.33,282478.0,54.4264,54.4556,54.3459,54.3752,282478.0
2015-08-06 10:10:00,74.33,74.41,74.28,74.34,268464.0,54.3752,54.4337,54.3386,54.3825,268464.0
2015-08-06 10:20:00,74.34,74.34,74.14,74.15,129968.0,54.3825,54.3825,54.2362,54.2435,129968.0
2015-08-06 10:30:00,74.14,74.17,74.03,74.11,316486.0,54.2362,54.2581,54.1557,54.2142,316486.0
2015-08-06 10:40:00,74.1,74.13,73.98,73.98,173788.0,54.2069,54.2289,54.1191,54.1191,173788.0
2015-08-06 10:50:00,73.98,74.02,73.88,73.89,383838.0,54.1191,54.1484,54.046,54.0533,383838.0
2015-08-06 11:00:00,73.9,73.94,73.87,73.92,438468.0,54.0606,54.0899,54.0387,54.0752,438468.0
2015-08-06 11:10:00,73.92,73.98,73.9,73.96,217636.0,54.0752,54.1191,54.0606,54.1045,217636.0
2015-08-06 11:20:00,73.96,74.1,73.96,74.02,116117.0,54.1045,54.2069,54.1045,54.1484,116117.0
2015-08-06 11:30:00,74.02,74.03,73.88,73.95,377886.0,54.1484,54.1557,54.046,54.0972,377886.0
2015-08-06 11:40:00,73.95,74.04,73.95,74.03,180806.0,54.0972,54.163,54.0972,54.1557,180806.0
2015-08-06 11:50:00,74.02,74.02,73.79,73.8,150044.0,54.1484,54.1484,53.9801,53.9874,150044.0
2015-08-06 12:00:00,73.8,73.86,73.77,73.78,106920.0,53.9874,54.0313,53.9655,53.9728,106920.0
2015-08-06 12:10:00,73.77,73.78,73.6,73.62,271908.0,53.9655,53.9728,53.8411,53.8558,271908.0
2015-08-06 12:20:00,73.61,73.69,73.59,73.64,282268.0,53.8485,53.907,53.8338,53.8704,282268.0
2015-08-06 12:30:00,73.64,73.69,73.57,73.59,150091.0,53.8704,53.907,53.8192,53.8338,150091.0
2015-08-06 12:40:00,73.58,73.58,73.44,73.52,104706.0,53.8265,53.8265,53.7241,53.7826,104706.0
2015-08-06 12:50:00,73.52,73.56,73.52,73.56,176232.0,53.7826,53.8119,53.7826,53.8119,176232.0
2015-08-06 13:00:00,73.55,73.69,73.54,73.69,103702.0,53.8046,53.907,53.7972,53.907,103702.0
2015-08-06 13:10:00,73.7,73.72,73.61,73.66,138912.0,53.9143,53.9289,53.8485,53.885,138912.0
2015-08-06 13:20:00,73.67,73.8,73.66,73.76,279232.0,53.8923,53.9874,53.885,53.9582,279232.0
2015-08-06 13:30:00,73.76,73.83,73.73,73.83,130684.0,53.9582,54.0094,53.9362,54.0094,130684.0
2015-08-06 13:40:00,73.83,73.94,73.81,73.92,135322.0,54.0094,54.0899,53.9948,54.0752,135322.0
2015-08-06 13:50:00,73.92,73.98,73.88,73.98,118109.0,54.0752,54.1191,54.046,54.1191,118109.0
2015-08-06 14:00:00,74.0,74.01,73.91,74.01,160124.0,54.1338,54.1411,54.0679,54.1411,160124.0
2015-08-06 14:10:00,74.01,74.14,73.98,74.1,154854.0,54.1411,54.2362,54.1191,54.2069,154854.0
2015-08-06 14:20:00,74.1,74.31,74.1,74.3,89477.0,54.2069,54.3605,54.2069,54.3532,89477.0
2015-08-06 14:30:00,74.31,74.33,74.25,74.33,142563.0,54.3605,54.3752,54.3166,54.3752,142563.0
2015-08-06 14:40:00,74.34,74.49,74.33,74.49,113996.0,54.3825,54.4922,54.3752,54.4922,113996.0
2015-08-06 14:50:00,74.49,74.49,74.41,74.42,168924.0,54.4922,54.4922,54.4337,54.441,168924.0
2015-08-06 15:00:00,74.42,74.46,74.4,74.42,173944.0,54.441,54.4703,54.4264,54.441,173944.0
2015-08-06 15:10:00,74.42,74.44,74.36,74.4,102593.0,54.441,54.4556,54.3971,54.4264,102593.0
2015-08-06 15:20:00,74.4,74.43,74.33,74.35,321173.0,54.4264,54.4483,54.3752,54.3898,321173.0
2015-08-06 15:30:00,74.35,74.41,74.31,74.4,315883.0,54.3898,54.4337,54.3605,54.4264,315883.0
2015-08-06 15:40:00,74.4,74.53,74.38,74.5,473068.0,54.4264,54.5215,54.4117,54.4995,473068.0
2015-08-06 15:50:00,74.5,74.57,74.47,74.52,1377793.0,54.4995,54.5507,54.4776,54.5142,1377793.0
2015-08-07 09:30:00,74.41,74.51,74.15,74.16,224358.0,54.4337,54.5068,54.2435,54.2508,224358.0
2015-08-07 09:40:00,74.16,74.18,73.95,74.02,433673.0,54.2508,54.2654,54.0972,54.1484,433673.0
2015-08-07 09:50:00,74.03,74.14,73.97,74.13,147314.0,54.1557,54.2362,54.1118,54.2289,147314.0
2015-08-07 10:00:00,74.13,74.19,74.02,74.16,168856.0,54.2289,54.2727,54.1484,54.2508,168856.0
2015-08-07 10:10:00,74.16,74.29,74.13,74.15,102001.0,54.2508,54.3459,54.2289,54.2435,102001.0
2015-08-07 10:20:00,74.15,74.19,74.06,74.13,204672.0,54.2435,54.2727,54.1776,54.2289,204672.0
2015-08-07 10:30:00,74.13,74.41,74.11,74.41,176243.0,54.2289,54.4337,54.2142,54.4337,176243.0
2015-08-07 10:40:00,74.4,74.69,74.38,74.52,517792.0,54.4264,54.6385,54.4117,54.5142,517792.0
2015-08-07 10:50:00,74.53,74.6,74.47,74.54,259758.0,54.5215,54.5727,54.4776,54.5288,259758.0
2015-08-07 11:00:00,74.55,74.58,74.44,74.44,149463.0,54.5361,54.558,54.4556,54.4556,149463.0
2015-08-07 11:10:00,74.46,74.47,74.27,74.35,129977.0,54.4703,54.4776,54.3313,54.3898,129977.0
2015-08-07 11:20:00,74.36,74.61,74.36,74.56,347624.0,54.3971,54.58,54.3971,54.5434,347624.0
2015-08-07 11:30:00,74.57,74.57,74.38,74.42,120805.0,54.5507,54.5507,54.4117,54.441,120805.0
2015-08-07 11:40:00,74.42,74.51,74.42,74.45,89154.0,54.441,54.5068,54.441,54.4629,89154.0
2015-08-07 11:50:00,74.45,74.47,74.39,74.47,136484.0,54.4629,54.4776,54.4191,54.4776,136484.0
2015-08-07 12:00:00,74.48,74.62,74.47,74.61,85783.0,54.4849,54.5873,54.4776,54.58,85783.0
2015-08-07 12:10:00,74.61,74.65,74.56,74.65,165536.0,54.58,54.6093,54.5434,54.6093,165536.0
2015-08-07 12:20:00,74.65,74.66,74.57,74.6,106468.0,54.6093,54.6166,54.5507,54.5727,106468.0
2015-08-07 12:30:00,74.59,74.64,74.54,74.64,95746.0,54.5654,54.6019,54.5288,54.6019,95746.0
2015-08-07 12:40:00,74.64,74.78,74.64,74.77,127361.0,54.6019,54.7044,54.6019,54.697,127361.0
2015-08-07 12:50:00,74.77,74.79,74.7,74.71,122127.0,54.697,54.7117,54.6458,54.6531,122127.0
2015-08-07 13:00:00,74.72,74.76,74.66,74.73,194498.0,54.6605,54.6897,54.6166,54.6678,194498.0
2015-08-07 13:10:00,74.73,74.73,74.62,74.62,107476.0,54.6678,54.6678,54.5873,54.5873,107476.0
2015-08-07 13:20:00,74.63,74.75,74.62,74.72,207535.0,54.5946,54.6824,54.5873,54.6605,207535.0
2015-08-07 13:30:00,74.73,74.81,74.69,74.8,123277.0,54.6678,54.7263,54.6385,54.719,123277.0
2015-08-07 13:40:00,74.81,74.83,74.75,74.79,168334.0,54.7263,54.7409,54.6824,54.7117,168334.0
2015-08-07 13:50:00,74.78,74.79,74.66,74.75,178205.0,54.7044,54.7117,54.6166,54.6824,178205.0
2015-08-07 14:00:00,74.75,74.75,74.68,74.71,79098.0,54.6824,54.6824,54.6312,54.6531,79098.0
2015-08-07 14:10:00,74.71,74.71,74.59,74.61,309329.0,54.6531,54.6531,54.5654,54.58,309329.0
2015-08-07 14:20:00,74.61,74.73,74.61,74.69,88717.0,54.58,54.6678,54.58,54.6385,88717.0
2015-08-07 14:30:00,74.7,74.83,74.69,74.78,151525.0,54.6458,54.7409,54.6385,54.7044,151525.0
2015-08-07 14:40:00,74.78,74.82,74.75,74.82,99150.0,54.7044,54.7336,54.6824,54.7336,99150.0
2015-08-07 14:50:00,74.82,74.88,74.78,74.87,186306.0,54.7336,54.7775,54.7044,54.7702,186306.0
2015-08-07 15:00:00,74.87,74.87,74.74,74.78,181176.0,54.7702,54.7702,54.6751,54.7044,181176.0
2015-08-07 15:10:00,74.78,74.8,74.69,74.74,158880.0,54.7044,54.719,54.6385,54.6751,158880.0
2015-08-07 15:20:00,74.74,74.85,74.73,74.81,155114.0,54.6751,54.7556,54.6678,54.7263,155114.0
2015-08-07 15:30:00,74.81,74.85,74.77,74.81,243275.0,54.7263,54.7556,54.697,54.7263,243275.0
2015-08-07 15:40:00,74.81,74.82,74.72,74.77,382643.0,54.7263,54.7336,54.6605,54.697,382643.0
2015-08-07 15:50:00,74.76,74.81,74.72,74.77,684442.0,54.6897,54.7263,54.6605,54.697,684442.0
2015-08-10 09:30:00,75.0,75.16,74.9,74.97,294078.0,54.8653,54.9823,54.7921,54.8433,294078.0
2015-08-10 09:40:00,74.95,75.08,74.91,74.93,216882.0,54.8287,54.9238,54.7995,54.8141,216882.0
2015-08-10 09:50:00,74.93,75.01,74.77,74.79,107086.0,54.8141,54.8726,54.697,54.7117,107086.0
2015-08-10 10:00:00,74.8,74.93,74.76,74.85,96862.0,54.719,54.8141,54.6897,54.7556,96862.0
2015-08-10 10:10:00,74.84,74.85,74.7,74.71,97831.0,54.7482,54.7556,54.6458,54.6531,97831.0
2015-08-10 10:20:00,74.71,74.73,74.61,74.64,139018.0,54.6531,54.6678,54.58,54.6019,139018.0
2015-08-10 10:30:00,74.63,74.79,74.62,74.72,145613.0,54.5946,54.7117,54.5873,54.6605,145613.0
2015-08-10 10:40:00,74.72,74.84,74.71,74.81,143000.0,54.6605,54.7482,54.6531,54.7263,143000.0
2015-08-10 10:50:00,74.81,74.89,74.77,74.84,91234.0,54.7263,54.7848,54.697,54.7482,91234.0
2015-08-10 11:00:00,74.83,74.84,74.7,74.76,104675.0,54.7409,54.7482,54.6458,54.6897,104675.0
2015-08-10 11:10:00,74.77,74.9,74.76,74.89,43322.0,54.697,54.7921,54.6897,54.7848,43322.0
2015-08-10 11:20:00,74.88,74.93,74.8,74.83,58682.0,54.7775,54.8141,54.719,54.7409,58682.0
2015-08-10 11:30:00,74.83,74.95,74.82,74.85,169380.0,54.7409,54.8287,54.7336,54.7556,169380.0
2015-08-10 11:40:00,74.86,74.93,74.85,74.88,54227.0,54.7629,54.8141,54.7556,54.7775,54227.0
2015-08-10 11:50:00,74.88,74.93,74.87,74.9,125326.0,54.7775,54.8141,54.7702,54.7921,125326.0
2015-08-10 12:00:00,74.9,74.93,74.85,74.93,44478.0,54.7921,54.8141,54.7556,54.8141,44478.0
2015-08-10 12:10:00,74.93,74.94,74.82,74.85,57399.0,54.8141,54.8214,54.7336,54.7556,57399.0
2015-08-10 12:20:00,74.85,74.85,74.78,74.78,104531.0,54.7556,54.7556,54.7044,54.7044,104531.0
2015-08-10 12:30:00,74.78,74.83,74.7,74.71,93486.0,54.7044,54.7409,54.6458,54.6531,93486.0
2015-08-10 12:40:00,74.71,74.77,74.67,74.77,47883.0,54.6531,54.697,54.6239,54.697,47883.0
2015-08-10 12:50:00,74.77,74.83,74.71,74.78,104075.0,54.697,54.7409,54.6531,54.7044,104075.0
2015-08-10 13:00:00,74.78,74.89,74.78,74.84,86221.0,54.7044,54.7848,54.7044,54.7482,86221.0
2015-08-10 13:10:00,74.84,74.89,74.81,74.87,63962.0,54.7482,54.7848,54.7263,54.7702,63962.0
2015-08-10 13:20:00,74.87,74.92,74.82,74.85,78132.0,54.7702,54.8068,54.7336,54.7556,78132.0
2015-08-10 13:30:00,74.85,74.89,74.75,74.76,57370.0,54.7556,54.7848,54.6824,54.6897,57370.0
2015-08-10 13:40:00,74.75,74.76,74.69,74.71,61890.0,54.6824,54.6897,54.6385,54.6531,61890.0
2015-08-10 13:50:00,74.71,74.75,74.67,74.72,102832.0,54.6531,54.6824,54.6239,54.6605,102832.0
2015-08-10 14:00:00,74.71,74.73,74.63,74.64,130295.0,54.6531,54.6678,54.5946,54.6019,130295.0
2015-08-10 14:10:00,74.64,74.64,74.55,74.56,159375.0,54.6019,54.6019,54.5361,54.5434,159375.0
2015-08-10 14:20:00,74.56,74.58,74.48,74.53,135346.0,54.5434,54.558,54.4849,54.5215,135346.0
2015-08-10 14:30:00,74.53,74.61,74.52,74.6,99644.0,54.5215,54.58,54.5142,54.5727,99644.0
2015-08-10 14:40:00,74.6,74.63,74.58,74.61,133126.0,54.5727,54.5946,54.558,54.58,133126.0
2015-08-10 14:50:00,74.6,74.61,74.55,74.56,53048.0,54.5727,54.58,54.5361,54.5434,53048.0
2015-08-10 15:00:00,74.55,74.59,74.52,74.53,137643.0,54.5361,54.5654,54.5142,54.5215,137643.0
2015-08-10 15:10:00,74.52,74.57,74.49,74.52,113298.0,54.5142,54.5507,54.4922,54.5142,113298.0
2015-08-10 15:20:00,74.51,74.52,74.44,74.47,131167.0,54.5068,54.5142,54.4556,54.4776,131167.0
2015-08-10 15:30:00,74.47,74.56,74.47,74.52,205854.0,54.4776,54.5434,54.4776,54.5142,205854.0
2015-08-10 15:40:00,74.52,74.67,74.52,74.66,900744.0,54.5142,54.6239,54.5142,54.6166,900744.0
2015-08-10 15:50:00,74.65,74.73,74.61,74.73,945444.0,54.6093,54.6678,54.58,54.6678,945444.0
2015-08-11 09:30:00,74.69,75.0,74.47,74.63,573791.0,54.6385,54.8653,54.4776,54.5946,573791.0
2015-08-11 09:40:00,74.64,74.8,74.5,74.79,388639.0,54.6019,54.719,54.4995,54.7117,388639.0
2015-08-11 09:50:00,74.79,75.02,74.76,74.9,751817.0,54.7117,54.8799,54.6897,54.7921,751817.0
2015-08-11 10:00:00,74.9,75.02,74.81,74.96,607555.0,54.7921,54.8799,54.7263,54.836,607555.0
2015-08-11 10:10:00,74.96,75.12,74.96,75.05,336530.0,54.836,54.9531,54.836,54.9019,336530.0
2015-08-11 10:20:00,75.05,75.26,75.04,75.24,338758.0,54.9019,55.0555,54.8946,55.0409,338758.0
2015-08-11 10:30:00,75.24,75.28,75.19,75.23,403307.0,55.0409,55.0701,55.0043,55.0335,403307.0
2015-08-11 10:40:00,75.23,75.33,75.21,75.31,409639.0,55.0335,55.1067,55.0189,55.0921,409639.0
2015-08-11 10:50:00,75.32,75.37,75.26,75.3,243647.0,55.0994,55.136,55.0555,55.0848,243647.0
2015-08-11 11:00:00,75.3,75.35,75.27,75.27,327444.0,55.0848,55.1213,55.0628,55.0628,327444.0
2015-08-11 11:10:00,75.27,75.36,75.25,75.34,217940.0,55.0628,55.1286,55.0482,55.114,217940.0
2015-08-11 11:20:00,75.34,75.42,75.33,75.39,223845.0,55.114,55.1725,55.1067,55.1506,223845.0
2015-08-11 11:30:00,75.38,75.46,75.35,75.45,272620.0,55.1433,55.2018,55.1213,55.1945,272620.0
2015-08-11 11:40:00,75.44,75.48,75.38,75.4,409502.0,55.1872,55.2164,55.1433,55.1579,409502.0
2015-08-11 11:50:00,75.41,75.48,75.37,75.41,293042.0,55.1652,55.2164,55.136,55.1652,293042.0
2015-08-11 12:00:00,75.42,75.42,75.27,75.3,309884.0,55.1725,55.1725,55.0628,55.0848,309884.0
2015-08-11 12:10:00,75.29,75.34,75.25,75.26,193660.0,55.0774,55.114,55.0482,55.0555,193660.0
2015-08-11 12:20:00,75.25,75.31,75.23,75.28,215583.0,55.0482,55.0921,55.0335,55.0701,215583.0
2015-08-11 12:30:00,75.29,75.3,75.22,75.26,303315.0,55.0774,55.0848,55.0262,55.0555,303315.0
2015-08-11 12:40:00,75.26,75.35,75.25,75.31,254047.0,55.0555,55.1213,55.0482,55.0921,254047.0
2015-08-11 12:50:00,75.31,75.32,75.24,75.27,97602.0,55.0921,55.0994,55.0409,55.0628,97602.0
2015-08-11 13:00:00,75.26,75.29,75.21,75.25,359082.0,55.0555,55.0774,55.0189,55.0482,359082.0
2015-08-11 13:10:00,75.25,75.25,75.17,75.25,130502.0,55.0482,55.0482,54.9897,55.0482,130502.0
2015-08-11 13:20:00,75.24,75.41,75.22,75.28,291101.0,55.0409,55.1652,55.0262,55.0701,291101.0
2015-08-11 13:30:00,75.28,75.31,75.23,75.28,171030.0,55.0701,55.0921,55.0335,55.0701,171030.0
2015-08-11 13:40:00,75.28,75.28,75.17,75.18,91392.0,55.0701,55.0701,54.9897,54.997,91392.0
2015-08-11 13:50:00,75.17,75.26,75.16,75.21,89361.0,54.9897,55.0555,54.9823,55.0189,89361.0
2015-08-11 14:00:00,75.21,75.33,75.17,75.28,439939.0,55.0189,55.1067,54.9897,55.0701,439939.0
2015-08-11 14:10:00,75.28,75.29,75.2,75.23,139564.0,55.0701,55.0774,55.0116,55.0335,139564.0
2015-08-11 14:20:00,75.23,75.26,75.18,75.2,170867.0,55.0335,55.0555,54.997,55.0116,170867.0
2015-08-11 14:30:00,75.2,75.25,75.19,75.22,158287.0,55.0116,55.0482,55.0043,55.0262,158287.0
2015-08-11 14:40:00,75.22,75.23,75.19,75.23,121925.0,55.0262,55.0335,55.0043,55.0335,121925.0
2015-08-11 14:50:00,75.22,75.23,75.18,75.2,175404.0,55.0262,55.0335,54.997,55.0116,175404.0
2015-08-11 15:00:00,75.2,75.25,75.18,75.19,277400.0,55.0116,55.0482,54.997,55.0043,277400.0
2015-08-11 15:10:00,75.19,75.25,75.17,75.22,402889.0,55.0043,55.0482,54.9897,55.0262,402889.0
2015-08-11 15:20:00,75.22,75.22,75.16,75.2,169057.0,55.0262,55.0262,54.9823,55.0116,169057.0
2015-08-11 15:30:00,75.21,75.28,75.19,75.26,396178.0,55.0189,55.0701,55.0043,55.0555,396178.0
2015-08-11 15:40:00,75.26,75.32,75.23,75.24,636294.0,55.0555,55.0994,55.0335,55.0409,636294.0
2015-08-11 15:50:00,75.24,75.29,75.2,75.2,1360620.0,55.0409,55.0774,55.0116,55.0116,1360620.0
2015-08-12 09:30:00,74.99,75.08,74.75,75.06,870775.0,54.858,54.9238,54.6824,54.9092,870775.0
2015-08-12 09:40:00,75.06,75.07,74.84,74.98,722569.0,54.9092,54.9165,54.7482,54.8507,722569.0
2015-08-12 09:50:00,74.98,75.09,74.93,75.02,255224.0,54.8507,54.9311,54.8141,54.8799,255224.0
2015-08-12 10:00:00,75.01,75.1,74.91,74.92,299454.0,54.8726,54.9384,54.7995,54.8068,299454.0
2015-08-12 10:10:00,74.91,74.98,74.86,74.87,188739.0,54.7995,54.8507,54.7629,54.7702,188739.0
2015-08-12 10:20:00,74.86,74.87,74.53,74.55,850246.0,54.7629,54.7702,54.5215,54.5361,850246.0
2015-08-12 10:30:00,74.56,74.78,74.51,74.77,675048.0,54.5434,54.7044,54.5068,54.697,675048.0
2015-08-12 10:40:00,74.77,74.93,74.76,74.93,394859.0,54.697,54.8141,54.6897,54.8141,394859.0
2015-08-12 10:50:00,74.92,74.93,74.71,74.75,135348.0,54.8068,54.8141,54.6531,54.6824,135348.0
2015-08-12 11:00:00,74.75,74.79,74.71,74.74,257666.0,54.6824,54.7117,54.6531,54.6751,257666.0
2015-08-12 11:10:00,74.73,74.74,74.61,74.61,135314.0,54.6678,54.6751,54.58,54.58,135314.0
2015-08-12 11:20:00,74.62,74.81,74.62,74.81,129529.0,54.5873,54.7263,54.5873,54.7263,129529.0
2015-08-12 11:30:00,74.82,74.88,74.75,74.84,130675.0,54.7336,54.7775,54.6824,54.7482,130675.0
2015-08-12 11:40:00,74.83,74.91,74.81,74.88,117874.0,54.7409,54.7995,54.7263,54.7775,117874.0
2015-08-12 11:50:00,74.88,74.89,74.74,74.79,60232.0,54.7775,54.7848,54.6751,54.7117,60232.0
2015-08-12 12:00:00,74.79,74.79,74.69,74.71,41397.0,54.7117,54.7117,54.6385,54.6531,41397.0
2015-08-12 12:10:00,74.72,74.74,74.56,74.61,116194.0,54.6605,54.6751,54.5434,54.58,116194.0
2015-08-12 12:20:00,74.61,74.79,74.58,74.78,123197.0,54.58,54.7117,54.558,54.7044,123197.0
2015-08-12 12:30:00,74.78,74.83,74.75,74.81,127610.0,54.7044,54.7409,54.6824,54.7263,127610.0
2015-08-12 12:40:00,74.83,74.92,74.79,74.92,324239.0,54.7409,54.8068,54.7117,54.8068,324239.0
2015-08-12 12:50:00,74.92,75.0,74.91,74.96,42151.0,54.8068,54.8653,54.7995,54.836,42151.0
2015-08-12 13:00:00,74.96,75.0,74.89,74.99,99454.0,54.836,54.8653,54.7848,54.858,99454.0
2015-08-12 13:10:00,74.99,75.01,74.93,74.99,45058.0,54.858,54.8726,54.8141,54.858,45058.0
2015-08-12 13:20:00,74.99,75.01,74.86,74.91,58144.0,54.858,54.8726,54.7629,54.7995,58144.0
2015-08-12 13:30:00,74.91,74.97,74.91,74.96,55399.0,54.7995,54.8433,54.7995,54.836,55399.0
2015-08-12 13:40:00,74.95,74.96,74.87,74.94,50668.0,54.8287,54.836,54.7702,54.8214,50668.0
2015-08-12 13:50:00,74.94,75.02,74.93,74.94,155026.0,54.8214,54.8799,54.8141,54.8214,155026.0
2015-08-12 14:00:00,74.94,74.97,74.89,74.96,64586.0,54.8214,54.8433,54.7848,54.836,64586.0
2015-08-12 14:10:00,74.96,74.97,74.9,74.94,50849.0,54.836,54.8433,54.7921,54.8214,50849.0
2015-08-12 14:20:00,74.93,74.93,74.83,74.85,58856.0,54.8141,54.8141,54.7409,54.7556,58856.0
2015-08-12 14:30:00,74.86,74.97,74.8,74.97,152305.0,54.7629,54.8433,54.719,54.8433,152305.0
2015-08-12 14:40:00,74.96,75.07,74.94,75.03,62708.0,54.836,54.9165,54.8214,54.8872,62708.0
2015-08-12 14:50:00,75.04,75.09,75.02,75.05,74424.0,54.8946,54.9311,54.8799,54.9019,74424.0
2015-08-12 15:00:00,75.04,75.09,75.01,75.09,108703.0,54.8946,54.9311,54.8726,54.9311,108703.0
2015-08-12 15:10:00,75.09,75.12,75.05,75.11,160196.0,54.9311,54.9531,54.9019,54.9458,160196.0
2015-08-12 15:20:00,75.1,75.25,75.09,75.23,222432.0,54.9384,55.0482,54.9311,55.0335,222432.0
2015-08-12 15:30:00,75.23,75.34,75.22,75.3,252294.0,55.0335,55.114,55.0262,55.0848,252294.0
2015-08-12 15:40:00,75.3,75.37,75.27,75.33,329758.0,55.0848,55.136,55.0628,55.1067,329758.0
2015-08-12 15:50:00,75.33,75.42,75.3,75.39,633212.0,55.1067,55.1725,55.0848,55.1506,633212.0
2015-08-13 09:30:00,75.34,75.34,74.83,74.9,293697.0,55.114,55.114,54.7409,54.7921,293697.0
2015-08-13 09:40:00,74.89,75.1,74.8,74.88,403052.0,54.7848,54.9384,54.719,54.7775,403052.0
2015-08-13 09:50:00,74.87,74.9,74.78,74.79,161919.0,54.7702,54.7921,54.7044,54.7117,161919.0
2015-08-13 10:00:00,74.77,74.9,74.73,74.89,85457.0,54.697,54.7921,54.6678,54.7848,85457.0
2015-08-13 10:10:00,74.9,75.06,74.9,74.91,290475.0,54.7921,54.9092,54.7921,54.7995,290475.0
2015-08-13 10:20:00,74.91,74.96,74.86,74.95,124830.0,54.7995,54.836,54.7629,54.8287,124830.0
2015-08-13 10:30:00,74.95,75.09,74.95,75.09,122896.0,54.8287,54.9311,54.8287,54.9311,122896.0
2015-08-13 10:40:00,75.09,75.18,75.07,75.15,78663.0,54.9311,54.997,54.9165,54.975,78663.0
2015-08-13 10:50:00,75.15,75.4,75.15,75.36,93444.0,54.975,55.1579,54.975,55.1286,93444.0
2015-08-13 11:00:00,75.35,75.43,75.25,75.3,56038.0,55.1213,55.1799,55.0482,55.0848,56038.0
2015-08-13 11:10:00,75.29,75.45,75.27,75.45,59387.0,55.0774,55.1945,55.0628,55.1945,59387.0
2015-08-13 11:20:00,75.45,75.5,75.42,75.43,56680.0,55.1945,55.2311,55.1725,55.1799,56680.0
2015-08-13 11:30:00,75.44,75.52,75.34,75.5,63788.0,55.1872,55.2457,55.114,55.2311,63788.0
2015-08-13 11:40:00,75.5,75.68,75.5,75.67,86959.0,55.2311,55.3627,55.2311,55.3554,86959.0
2015-08-13 11:50:00,75.66,75.66,75.52,75.56,68504.0,55.3481,55.3481,55.2457,55.275,68504.0
2015-08-13 12:00:00,75.56,75.66,75.56,75.65,42438.0,55.275,55.3481,55.275,55.3408,42438.0
2015-08-13 12:10:00,75.65,75.7,75.61,75.63,75739.0,55.3408,55.3774,55.3115,55.3262,75739.0
2015-08-13 12:20:00,75.63,75.74,75.61,75.74,43748.0,55.3262,55.4066,55.3115,55.4066,43748.0
2015-08-13 12:30:00,75.74,75.8,75.7,75.74,51557.0,55.4066,55.4505,55.3774,55.4066,51557.0
2015-08-13 12:40:00,75.74,75.77,75.7,75.74,80456.0,55.4066,55.4286,55.3774,55.4066,80456.0
2015-08-13 12:50:00,75.75,75.76,75.67,75.67,81193.0,55.4139,55.4213,55.3554,55.3554,81193.0
2015-08-13 13:00:00,75.68,75.73,75.65,75.69,222281.0,55.3627,55.3993,55.3408,55.3701,222281.0
2015-08-13 13:10:00,75.69,75.7,75.62,75.66,363327.0,55.3701,55.3774,55.3188,55.3481,363327.0
2015-08-13 13:20:00,75.66,75.84,75.66,75.8,117752.0,55.3481,55.4798,55.3481,55.4505,117752.0
2015-08-13 13:30:00,75.8,75.8,75.72,75.74,204070.0,55.4505,55.4505,55.392,55.4066,204070.0
2015-08-13 13:40:00,75.73,75.73,75.62,75.64,154467.0,55.3993,55.3993,55.3188,55.3335,154467.0
2015-08-13 13:50:00,75.63,75.64,75.55,75.61,174739.0,55.3262,55.3335,55.2676,55.3115,174739.0
2015-08-13 14:00:00,75.62,75.72,75.58,75.72,198487.0,55.3188,55.392,55.2896,55.392,198487.0
2015-08-13 14:10:00,75.72,75.81,75.71,75.73,83496.0,55.392,55.4578,55.3847,55.3993,83496.0
2015-08-13 14:20:00,75.73,75.82,75.73,75.76,88673.0,55.3993,55.4652,55.3993,55.4213,88673.0
2015-08-13 14:30:00,75.76,75.79,75.73,75.78,56239.0,55.4213,55.4432,55.3993,55.4359,56239.0
2015-08-13 14:40:00,75.77,75.82,75.71,75.82,214794.0,55.4286,55.4652,55.3847,55.4652,214794.0
2015-08-13 14:50:00,75.83,75.84,75.68,75.68,88114.0,55.4725,55.4798,55.3627,55.3627,88114.0
2015-08-13 15:00:00,75.68,75.75,75.59,75.59,199272.0,55.3627,55.4139,55.2969,55.2969,199272.0
2015-08-13 15:10:00,75.59,75.66,75.59,75.64,175544.0,55.2969,55.3481,55.2969,55.3335,175544.0
2015-08-13 15:20:00,75.64,75.65,75.54,75.57,238218.0,55.3335,55.3408,55.2603,55.2823,238218.0
2015-08-13 15:30:00,75.57,75.57,75.37,75.45,220721.0,55.2823,55.2823,55.136,55.1945,220721.0
2015-08-13 15:40:00,75.45,75.53,75.44,75.49,337539.0,55.1945,55.253,55.1872,55.2237,337539.0
2015-08-13 15:50:00,75.5,75.55,75.47,75.51,489436.0,55.2311,55.2676,55.2091,55.2384,489436.0
2015-08-14 09:30:00,75.38,75.56,75.15,75.18,187325.0,55.1433,55.275,54.975,54.997,187325.0
2015-08-14 09:40:00,75.19,75.33,75.1,75.26,337814.0,55.0043,55.1067,54.9384,55.0555,337814.0
2015-08-14 09:50:00,75.27,75.52,75.27,75.47,218058.0,55.0628,55.2457,55.0628,55.2091,218058.0
2015-08-14 10:00:00,75.47,75.52,75.41,75.43,127588.0,55.2091,55.2457,55.1652,55.1799,127588.0
2015-08-14 10:10:00,75.44,75.44,75.33,75.33,95771.0,55.1872,55.1872,55.1067,55.1067,95771.0
2015-08-14 10:20:00,75.34,75.57,75.34,75.54,105487.0,55.114,55.2823,55.114,55.2603,105487.0
2015-08-14 10:30:00,75.54,75.67,75.54,75.64,133213.0,55.2603,55.3554,55.2603,55.3335,133213.0
2015-08-14 10:40:00,75.65,75.74,75.6,75.6,103281.0,55.3408,55.4066,55.3042,55.3042,103281.0
2015-08-14 10:50:00,75.61,75.67,75.59,75.64,86663.0,55.3115,55.3554,55.2969,55.3335,86663.0
2015-08-14 11:00:00,75.63,75.65,75.54,75.55,176756.0,55.3262,55.3408,55.2603,55.2676,176756.0
2015-08-14 11:10:00,75.55,75.57,75.5,75.51,87062.0,55.2676,55.2823,55.2311,55.2384,87062.0
2015-08-14 11:20:00,75.51,75.58,75.48,75.58,194564.0,55.2384,55.2896,55.2164,55.2896,194564.0
2015-08-14 11:30:00,75.57,75.68,75.53,75.62,114875.0,55.2823,55.3627,55.253,55.3188,114875.0
2015-08-14 11:40:00,75.62,75.68,75.6,75.66,95619.0,55.3188,55.3627,55.3042,55.3481,95619.0
2015-08-14 11:50:00,75.66,75.68,75.5,75.5,89457.0,55.3481,55.3627,55.2311,55.2311,89457.0
2015-08-14 12:00:00,75.5,75.59,75.49,75.57,68269.0,55.2311,55.2969,55.2237,55.2823,68269.0
2015-08-14 12:10:00,75.57,75.63,75.55,75.6,84483.0,55.2823,55.3262,55.2676,55.3042,84483.0
2015-08-14 12:20:00,75.59,75.64,75.54,75.64,48150.0,55.2969,55.3335,55.2603,55.3335,48150.0
2015-08-14 12:30:00,75.65,75.7,75.62,75.62,55506.0,55.3408,55.3774,55.3188,55.3188,55506.0
2015-08-14 12:40:00,75.62,75.65,75.54,75.57,87483.0,55.3188,55.3408,55.2603,55.2823,87483.0
2015-08-14 12:50:00,75.56,75.62,75.54,75.62,48279.0,55.275,55.3188,55.2603,55.3188,48279.0
2015-08-14 13:00:00,75.62,75.68,75.59,75.68,58327.0,55.3188,55.3627,55.2969,55.3627,58327.0
2015-08-14 13:10:00,75.69,75.77,75.68,75.76,90978.0,55.3701,55.4286,55.3627,55.4213,90978.0
2015-08-14 13:20:00,75.76,75.78,75.71,75.78,149894.0,55.4213,55.4359,55.3847,55.4359,149894.0
2015-08-14 13:30:00,75.78,75.79,75.75,75.78,97583.0,55.4359,55.4432,55.4139,55.4359,97583.0
2015-08-14 13:40:00,75.78,75.78,75.68,75.68,44241.0,55.4359,55.4359,55.3627,55.3627,44241.0
2015-08-14 13:50:00,75.69,75.7,75.63,75.68,62265.0,55.3701,55.3774,55.3262,55.3627,62265.0
2015-08-14 14:00:00,75.69,75.79,75.68,75.74,50732.0,55.3701,55.4432,55.3627,55.4066,50732.0
2015-08-14 14:10:00,75.74,75.78,75.7,75.77,56709.0,55.4066,55.4359,55.3774,55.4286,56709.0
2015-08-14 14:20:00,75.77,75.79,75.72,75.76,44197.0,55.4286,55.4432,55.392,55.4213,44197.0
2015-08-14 14:30:00,75.76,75.79,75.72,75.77,39156.0,55.4213,55.4432,55.392,55.4286,39156.0
2015-08-14 14:40:00,75.77,75.86,75.76,75.86,56518.0,55.4286,55.4944,55.4213,55.4944,56518.0
2015-08-14 14:50:00,75.86,75.87,75.8,75.8,77318.0,55.4944,55.5017,55.4505,55.4505,77318.0
2015-08-14 15:00:00,75.81,75.87,75.78,75.87,196335.0,55.4578,55.5017,55.4359,55.5017,196335.0
2015-08-14 15:10:00,75.87,75.87,75.83,75.86,96457.0,55.5017,55.5017,55.4725,55.4944,96457.0
2015-08-14 15:20:00,75.86,75.9,75.83,75.87,259140.0,55.4944,55.5237,55.4725,55.5017,259140.0
2015-08-14 15:30:00,75.87,75.9,75.84,75.9,240275.0,55.5017,55.5237,55.4798,55.5237,240275.0
2015-08-14 15:40:00,75.89,76.0,75.87,75.98,347983.0,55.5164,55.5968,55.5017,55.5822,347983.0
2015-08-14 15:50:00,75.97,75.98,75.9,75.96,692194.0,55.5749,55.5822,55.5237,55.5676,692194.0
2015-08-17 09:30:00,75.95,76.07,75.72,75.89,220370.0,55.5603,55.648,55.392,55.5164,220370.0
2015-08-17 09:40:00,75.89,75.89,75.65,75.82,254027.0,55.5164,55.5164,55.3408,55.4652,254027.0
2015-08-17 09:50:00,75.81,75.81,75.64,75.64,166988.0,55.4578,55.4578,55.3335,55.3335,166988.0
2015-08-17 10:00:00,75.65,75.83,75.64,75.82,104733.0,55.3408,55.4725,55.3335,55.4652,104733.0
2015-08-17 10:10:00,75.82,76.01,75.82,76.01,61768.0,55.4652,55.6041,55.4652,55.6041,61768.0
2015-08-17 10:20:00,76.0,76.02,75.94,76.01,102241.0,55.5968,55.6115,55.5529,55.6041,102241.0
2015-08-17 10:30:00,76.01,76.11,75.99,76.01,192212.0,55.6041,55.6773,55.5895,55.6041,192212.0
2015-08-17 10:40:00,76.01,76.05,75.92,75.94,116290.0,55.6041,55.6334,55.5383,55.5529,116290.0
2015-08-17 10:50:00,75.95,76.12,75.95,76.1,188471.0,55.5603,55.6846,55.5603,55.67,188471.0
2015-08-17 11:00:00,76.12,76.22,76.1,76.2,116961.0,55.6846,55.7578,55.67,55.7431,116961.0
2015-08-17 11:10:00,76.2,76.22,76.16,76.18,170851.0,55.7431,55.7578,55.7139,55.7285,170851.0
2015-08-17 11:20:00,76.17,76.22,76.13,76.21,195982.0,55.7212,55.7578,55.6919,55.7505,195982.0
2015-08-17 11:30:00,76.22,76.27,76.18,76.26,127041.0,55.7578,55.7943,55.7285,55.787,127041.0
2015-08-17 11:40:00,76.26,76.26,76.17,76.2,127945.0,55.787,55.787,55.7212,55.7431,127945.0
2015-08-17 11:50:00,76.21,76.23,76.14,76.17,98531.0,55.7505,55.7651,55.6992,55.7212,98531.0
2015-08-17 12:00:00,76.17,76.25,76.17,76.25,56811.0,55.7212,55.7797,55.7212,55.7797,56811.0
2015-08-17 12:10:00,76.25,76.27,76.23,76.25,34848.0,55.7797,55.7943,55.7651,55.7797,34848.0
2015-08-17 12:20:00,76.26,76.36,76.25,76.31,93979.0,55.787,55.8602,55.7797,55.8236,93979.0
2015-08-17 12:30:00,76.3,76.34,76.28,76.34,45020.0,55.8163,55.8456,55.8017,55.8456,45020.0
2015-08-17 12:40:00,76.34,76.41,76.34,76.38,49420.0,55.8456,55.8968,55.8456,55.8748,49420.0
2015-08-17 12:50:00,76.39,76.42,76.34,76.36,76413.0,55.8821,55.9041,55.8456,55.8602,76413.0
2015-08-17 13:00:00,76.36,76.42,76.34,76.42,43724.0,55.8602,55.9041,55.8456,55.9041,43724.0
2015-08-17 13:10:00,76.42,76.47,76.37,76.39,183602.0,55.9041,55.9407,55.8675,55.8821,183602.0
2015-08-17 13:20:00,76.39,76.39,76.33,76.36,69954.0,55.8821,55.8821,55.8382,55.8602,69954.0
2015-08-17 13:30:00,76.37,76.38,76.26,76.27,579443.0,55.8675,55.8748,55.787,55.7943,579443.0
2015-08-17 13:40:00,76.26,76.29,76.25,76.26,79430.0,55.787,55.809,55.7797,55.787,79430.0
2015-08-17 13:50:00,76.26,76.3,76.23,76.29,61152.0,55.787,55.8163,55.7651,55.809,61152.0
2015-08-17 14:00:00,76.29,76.31,76.26,76.26,31219.0,55.809,55.8236,55.787,55.787,31219.0
2015-08-17 14:10:00,76.26,76.27,76.17,76.23,110892.0,55.787,55.7943,55.7212,55.7651,110892.0
2015-08-17 14:20:00,76.22,76.24,76.17,76.18,116674.0,55.7578,55.7724,55.7212,55.7285,116674.0
2015-08-17 14:30:00,76.18,76.31,76.18,76.31,86500.0,55.7285,55.8236,55.7285,55.8236,86500.0
2015-08-17 14:40:00,76.31,76.34,76.3,76.33,68458.0,55.8236,55.8456,55.8163,55.8382,68458.0
2015-08-17 14:50:00,76.33,76.36,76.31,76.34,95761.0,55.8382,55.8602,55.8236,55.8456,95761.0
2015-08-17 15:00:00,76.34,76.34,76.3,76.32,175765.0,55.8456,55.8456,55.8163,55.8309,175765.0
2015-08-17 15:10:00,76.33,76.33,76.26,76.31,158851.0,55.8382,55.8382,55.787,55.8236,158851.0
2015-08-17 15:20:00,76.31,76.4,76.3,76.39,150382.0,55.8236,55.8894,55.8163,55.8821,150382.0
2015-08-17 15:30:00,76.39,76.42,76.34,76.39,320843.0,55.8821,55.9041,55.8456,55.8821,320843.0
2015-08-17 15:40:00,76.39,76.44,76.34,76.43,414550.0,55.8821,55.9187,55.8456,55.9114,414550.0
2015-08-17 15:50:00,76.43,76.55,76.41,76.5,2766310.0,55.9114,55.9992,55.8968,55.9626,2766310.0
2015-08-18 09:30:00,76.26,76.46,76.21,76.35,424201.0,55.787,55.9333,55.7505,55.8529,424201.0
2015-08-18 09:40:00,76.36,76.41,76.29,76.38,199453.0,55.8602,55.8968,55.809,55.8748,199453.0
2015-08-18 09:50:00,76.38,76.44,76.24,76.27,390747.0,55.8748,55.9187,55.7724,55.7943,390747.0
2015-08-18 10:00:00,76.28,76.4,76.25,76.33,147028.0,55.8017,55.8894,55.7797,55.8382,147028.0
2015-08-18 10:10:00,76.32,76.44,76.31,76.42,76489.0,55.8309,55.9187,55.8236,55.9041,76489.0
2015-08-18 10:20:00,76.42,76.46,76.38,76.46,96715.0,55.9041,55.9333,55.8748,55.9333,96715.0
2015-08-18 10:30:00,76.47,76.5,76.38,76.45,89352.0,55.9407,55.9626,55.8748,55.926,89352.0
2015-08-18 10:40:00,76.45,76.56,76.44,76.55,146313.0,55.926,56.0065,55.9187,55.9992,146313.0
2015-08-18 10:50:00,76.55,76.55,76.42,76.51,95313.0,55.9992,55.9992,55.9041,55.9699,95313.0
2015-08-18 11:00:00,76.51,76.51,76.39,76.45,92998.0,55.9699,55.9699,55.8821,55.926,92998.0
2015-08-18 11:10:00,76.44,76.48,76.41,76.44,54242.0,55.9187,55.948,55.8968,55.9187,54242.0
2015-08-18 11:20:00,76.44,76.46,76.38,76.44,67412.0,55.9187,55.9333,55.8748,55.9187,67412.0
2015-08-18 11:30:00,76.44,76.56,76.41,76.53,73922.0,55.9187,56.0065,55.8968,55.9845,73922.0
2015-08-18 11:40:00,76.54,76.6,76.49,76.54,99030.0,55.9919,56.0358,55.9553,55.9919,99030.0
2015-08-18 11:50:00,76.54,76.54,76.48,76.49,52182.0,55.9919,55.9919,55.948,55.9553,52182.0
2015-08-18 12:00:00,76.49,76.52,76.47,76.52,54647.0,55.9553,55.9772,55.9407,55.9772,54647.0
2015-08-18 12:10:00,76.51,76.51,76.46,76.46,73230.0,55.9699,55.9699,55.9333,55.9333,73230.0
2015-08-18 12:20:00,76.47,76.56,76.46,76.56,46302.0,55.9407,56.0065,55.9333,56.0065,46302.0
2015-08-18 12:30:00,76.56,76.57,76.5,76.56,68585.0,56.0065,56.0138,55.9626,56.0065,68585.0
2015-08-18 12:40:00,76.56,76.57,76.49,76.52,65394.0,56.0065,56.0138,55.9553,55.9772,65394.0
2015-08-18 12:50:00,76.53,76.62,76.53,76.59,100714.0,55.9845,56.0504,55.9845,56.0284,100714.0
2015-08-18 13:00:00,76.59,76.65,76.57,76.64,63483.0,56.0284,56.0723,56.0138,56.065,63483.0
2015-08-18 13:10:00,76.64,76.69,76.64,76.66,57260.0,56.065,56.1016,56.065,56.0796,57260.0
2015-08-18 13:20:00,76.66,76.66,76.6,76.62,79793.0,56.0796,56.0796,56.0358,56.0504,79793.0
2015-08-18 13:30:00,76.62,76.62,76.56,76.6,42827.0,56.0504,56.0504,56.0065,56.0358,42827.0
2015-08-18 13:40:00,76.6,76.63,76.57,76.57,62200.0,56.0358,56.0577,56.0138,56.0138,62200.0
2015-08-18 13:50:00,76.57,76.59,76.54,76.58,87097.0,56.0138,56.0284,55.9919,56.0211,87097.0
2015-08-18 14:00:00,76.58,76.58,76.51,76.52,144744.0,56.0211,56.0211,55.9699,55.9772,144744.0
2015-08-18 14:10:00,76.52,76.58,76.5,76.57,125062.0,55.9772,56.0211,55.9626,56.0138,125062.0
2015-08-18 14:20:00,76.56,76.6,76.54,76.56,49465.0,56.0065,56.0358,55.9919,56.0065,49465.0
2015-08-18 14:30:00,76.56,76.58,76.53,76.57,100077.0,56.0065,56.0211,55.9845,56.0138,100077.0
2015-08-18 14:40:00,76.57,76.58,76.52,76.56,89601.0,56.0138,56.0211,55.9772,56.0065,89601.0
2015-08-18 14:50:00,76.55,76.56,76.48,76.5,109193.0,55.9992,56.0065,55.948,55.9626,109193.0
2015-08-18 15:00:00,76.51,76.52,76.49,76.5,62243.0,55.9699,55.9772,55.9553,55.9626,62243.0
2015-08-18 15:10:00,76.5,76.58,76.48,76.55,468094.0,55.9626,56.0211,55.948,55.9992,468094.0
2015-08-18 15:20:00,76.55,76.56,76.48,76.51,181963.0,55.9992,56.0065,55.948,55.9699,181963.0
2015-08-18 15:30:00,76.51,76.52,76.47,76.51,104577.0,55.9699,55.9772,55.9407,55.9699,104577.0
2015-08-18 15:40:00,76.5,76.56,76.49,76.55,197465.0,55.9626,56.0065,55.9553,55.9992,197465.0
2015-08-18 15:50:00,76.54,76.61,76.52,76.6,797241.0,55.9919,56.0431,55.9772,56.0358,797241.0
2015-08-19 09:30:00,76.31,76.4,76.02,76.17,289469.0,55.8236,55.8894,55.6115,55.7212,289469.0
2015-08-19 09:40:00,76.18,76.29,76.08,76.09,226509.0,55.7285,55.809,55.6554,55.6627,226509.0
2015-08-19 09:50:00,76.09,76.17,76.06,76.06,181899.0,55.6627,55.7212,55.6407,55.6407,181899.0
2015-08-19 10:00:00,76.05,76.14,76.04,76.07,128322.0,55.6334,55.6992,55.6261,55.648,128322.0
2015-08-19 10:10:00,76.08,76.14,75.98,76.0,305130.0,55.6554,55.6992,55.5822,55.5968,305130.0
2015-08-19 10:20:00,76.0,76.03,75.86,75.87,205699.0,55.5968,55.6188,55.4944,55.5017,205699.0
2015-08-19 10:30:00,75.88,75.92,75.79,75.88,378845.0,55.509,55.5383,55.4432,55.509,378845.0
2015-08-19 10:40:00,75.88,75.91,75.75,75.8,161949.0,55.509,55.531,55.4139,55.4505,161949.0
2015-08-19 10:50:00,75.81,75.88,75.76,75.88,244943.0,55.4578,55.509,55.4213,55.509,244943.0
2015-08-19 11:00:00,75.88,76.0,75.88,75.92,48299.0,55.509,55.5968,55.509,55.5383,48299.0
2015-08-19 11:10:00,75.92,75.99,75.89,75.93,61628.0,55.5383,55.5895,55.5164,55.5456,61628.0
2015-08-19 11:20:00,75.93,75.96,75.88,75.91,226035.0,55.5456,55.5676,55.509,55.531,226035.0
2015-08-19 11:30:00,75.9,75.9,75.83,75.88,90017.0,55.5237,55.5237,55.4725,55.509,90017.0
2015-08-19 11:40:00,75.87,75.89,75.79,75.81,160995.0,55.5017,55.5164,55.4432,55.4578,160995.0
2015-08-19 11:50:00,75.81,75.82,75.76,75.8,205351.0,55.4578,55.4652,55.4213,55.4505,205351.0
2015-08-19 12:00:00,75.8,75.8,75.73,75.77,90416.0,55.4505,55.4505,55.3993,55.4286,90416.0
2015-08-19 12:10:00,75.76,75.8,75.74,75.77,190952.0,55.4213,55.4505,55.4066,55.4286,190952.0
2015-08-19 12:20:00,75.76,75.91,75.76,75.9,140058.0,55.4213,55.531,55.4213,55.5237,140058.0
2015-08-19 12:30:00,75.9,76.01,75.89,76.01,62144.0,55.5237,55.6041,55.5164,55.6041,62144.0
2015-08-19 12:40:00,76.02,76.08,75.97,76.0,85470.0,55.6115,55.6554,55.5749,55.5968,85470.0
2015-08-19 12:50:00,76.0,76.03,75.93,75.93,44866.0,55.5968,55.6188,55.5456,55.5456,44866.0
2015-08-19 13:00:00,75.94,76.02,75.93,76.01,33734.0,55.5529,55.6115,55.5456,55.6041,33734.0
2015-08-19 13:10:00,76.02,76.11,76.02,76.07,45961.0,55.6115,55.6773,55.6115,55.648,45961.0
2015-08-19 13:20:00,76.08,76.09,75.96,75.96,26652.0,55.6554,55.6627,55.5676,55.5676,26652.0
2015-08-19 13:30:00,75.96,75.99,75.87,75.89,44657.0,55.5676,55.5895,55.5017,55.5164,44657.0
2015-08-19 13:40:00,75.89,76.12,75.88,76.1,256931.0,55.5164,55.6846,55.509,55.67,256931.0
2015-08-19 13:50:00,76.09,76.15,76.04,76.06,633069.0,55.6627,55.7066,55.6261,55.6407,633069.0
2015-08-19 14:00:00,76.07,76.35,76.06,76.33,259029.0,55.648,55.8529,55.6407,55.8382,259029.0
2015-08-19 14:10:00,76.34,76.52,76.34,76.43,311621.0,55.8456,55.9772,55.8456,55.9114,311621.0
2015-08-19 14:20:00,76.43,76.43,76.29,76.32,137969.0,55.9114,55.9114,55.809,55.8309,137969.0
2015-08-19 14:30:00,76.33,76.33,76.22,76.25,143267.0,55.8382,55.8382,55.7578,55.7797,143267.0
2015-08-19 14:40:00,76.24,76.3,76.18,76.22,73950.0,55.7724,55.8163,55.7285,55.7578,73950.0
2015-08-19 14:50:00,76.22,76.22,76.06,76.08,187523.0,55.7578,55.7578,55.6407,55.6554,187523.0
2015-08-19 15:00:00,76.08,76.09,76.02,76.09,227278.0,55.6554,55.6627,55.6115,55.6627,227278.0
2015-08-19 15:10:00,76.09,76.14,76.06,76.13,152144.0,55.6627,55.6992,55.6407,55.6919,152144.0
2015-08-19 15:20:00,76.12,76.21,76.11,76.2,173844.0,55.6846,55.7505,55.6773,55.7431,173844.0
2015-08-19 15:30:00,76.2,76.24,76.08,76.11,206336.0,55.7431,55.7724,55.6554,55.6773,206336.0
2015-08-19 15:40:00,76.11,76.23,76.09,76.22,217389.0,55.6773,55.7651,55.6627,55.7578,217389.0
2015-08-19 15:50:00,76.21,76.29,76.11,76.13,2276938.0,55.7505,55.809,55.6773,55.6919,2276938.0
2015-08-20 09:30:00,75.74,75.93,75.44,75.63,596321.0,55.4066,55.5456,55.1872,55.3262,596321.0
2015-08-20 09:40:00,75.62,75.74,75.51,75.57,507548.0,55.3188,55.4066,55.2384,55.2823,507548.0
2015-08-20 09:50:00,75.57,75.62,75.52,75.54,115413.0,55.2823,55.3188,55.2457,55.2603,115413.0
2015-08-20 10:00:00,75.55,75.56,75.44,75.48,134540.0,55.2676,55.275,55.1872,55.2164,134540.0
2015-08-20 10:10:00,75.48,75.69,75.46,75.67,221564.0,55.2164,55.3701,55.2018,55.3554,221564.0
2015-08-20 10:20:00,75.67,75.7,75.56,75.6,189059.0,55.3554,55.3774,55.275,55.3042,189059.0
2015-08-20 10:30:00,75.6,75.8,75.56,75.8,205360.0,55.3042,55.4505,55.275,55.4505,205360.0
2015-08-20 10:40:00,75.8,75.91,75.73,75.83,132431.0,55.4505,55.531,55.3993,55.4725,132431.0
2015-08-20 10:50:00,75.83,75.85,75.74,75.75,76508.0,55.4725,55.4871,55.4066,55.4139,76508.0
2015-08-20 11:00:00,75.75,75.79,75.64,75.65,70908.0,55.4139,55.4432,55.3335,55.3408,70908.0
2015-08-20 11:10:00,75.64,75.71,75.62,75.67,82277.0,55.3335,55.3847,55.3188,55.3554,82277.0
2015-08-20 11:20:00,75.67,75.81,75.66,75.79,68266.0,55.3554,55.4578,55.3481,55.4432,68266.0
2015-08-20 11:30:00,75.78,75.8,75.7,75.76,60720.0,55.4359,55.4505,55.3774,55.4213,60720.0
2015-08-20 11:40:00,75.75,75.85,75.75,75.85,94153.0,55.4139,55.4871,55.4139,55.4871,94153.0
2015-08-20 11:50:00,75.85,75.91,75.82,75.9,120048.0,55.4871,55.531,55.4652,55.5237,120048.0
2015-08-20 12:00:00,75.9,75.95,75.87,75.95,104180.0,55.5237,55.5603,55.5017,55.5603,104180.0
2015-08-20 12:10:00,75.94,75.97,75.85,75.94,48744.0,55.5529,55.5749,55.4871,55.5529,48744.0
2015-08-20 12:20:00,75.94,75.95,75.86,75.95,84030.0,55.5529,55.5603,55.4944,55.5603,84030.0
2015-08-20 12:30:00,75.94,76.05,75.93,76.0,127334.0,55.5529,55.6334,55.5456,55.5968,127334.0
2015-08-20 12:40:00,75.99,76.01,75.91,75.93,74306.0,55.5895,55.6041,55.531,55.5456,74306.0
2015-08-20 12:50:00,75.92,75.95,75.8,75.87,64808.0,55.5383,55.5603,55.4505,55.5017,64808.0
2015-08-20 13:00:00,75.85,75.85,75.77,75.78,69290.0,55.4871,55.4871,55.4286,55.4359,69290.0
2015-08-20 13:10:00,75.78,75.93,75.76,75.93,65063.0,55.4359,55.5456,55.4213,55.5456,65063.0
2015-08-20 13:20:00,75.92,76.0,75.85,75.96,254028.0,55.5383,55.5968,55.4871,55.5676,254028.0
2015-08-20 13:30:00,75.96,75.98,75.88,75.94,130846.0,55.5676,55.5822,55.509,55.5529,130846.0
2015-08-20 13:40:00,75.94,76.0,75.88,76.0,126174.0,55.5529,55.5968,55.509,55.5968,126174.0
2015-08-20 13:50:00,76.0,76.04,75.99,76.04,164394.0,55.5968,55.6261,55.5895,55.6261,164394.0
2015-08-20 14:00:00,76.03,76.04,75.9,75.93,64141.0,55.6188,55.6261,55.5237,55.5456,64141.0
2015-08-20 14:10:00,75.93,76.02,75.93,75.98,76776.0,55.5456,55.6115,55.5456,55.5822,76776.0
2015-08-20 14:20:00,75.97,76.01,75.9,75.9,68815.0,55.5749,55.6041,55.5237,55.5237,68815.0
2015-08-20 14:30:00,75.9,75.91,75.81,75.86,183340.0,55.5237,55.531,55.4578,55.4944,183340.0
2015-08-20 14:40:00,75.86,75.91,75.76,75.76,85461.0,55.4944,55.531,55.4213,55.4213,85461.0
2015-08-20 14:50:00,75.76,75.85,75.75,75.76,61178.0,55.4213,55.4871,55.4139,55.4213,61178.0
2015-08-20 15:00:00,75.76,75.87,75.75,75.87,150688.0,55.4213,55.5017,55.4139,55.5017,150688.0
2015-08-20 15:10:00,75.86,75.88,75.78,75.8,154764.0,55.4944,55.509,55.4359,55.4505,154764.0
2015-08-20 15:20:00,75.8,75.85,75.77,75.84,394791.0,55.4505,55.4871,55.4286,55.4798,394791.0
2015-08-20 15:30:00,75.84,75.89,75.75,75.75,412724.0,55.4798,55.5164,55.4139,55.4139,412724.0
2015-08-20 15:40:00,75.75,75.76,75.62,75.63,395036.0,55.4139,55.4213,55.3188,55.3262,395036.0
2015-08-20 15:50:00,75.62,75.63,75.43,75.53,2082309.0,55.3188,55.3262,55.1799,55.253,2082309.0
2015-08-21 09:30:00,75.14,75.43,74.93,75.37,435798.0,54.9677,55.1799,54.8141,55.136,435798.0
2015-08-21 09:40:00,75.39,75.4,75.09,75.11,343003.0,55.1506,55.1579,54.9311,54.9458,343003.0
2015-08-21 09:50:00,75.11,75.12,74.95,75.09,303609.0,54.9458,54.9531,54.8287,54.9311,303609.0
2015-08-21 10:00:00,75.1,75.26,75.09,75.22,268428.0,54.9384,55.0555,54.9311,55.0262,268428.0
2015-08-21 10:10:00,75.22,75.22,75.04,75.11,168018.0,55.0262,55.0262,54.8946,54.9458,168018.0
2015-08-21 10:20:00,75.1,75.14,74.99,75.0,367964.0,54.9384,54.9677,54.858,54.8653,367964.0
2015-08-21 10:30:00,75.0,75.07,74.95,74.98,426308.0,54.8653,54.9165,54.8287,54.8507,426308.0
2015-08-21 10:40:00,74.98,75.07,74.98,75.01,409023.0,54.8507,54.9165,54.8507,54.8726,409023.0
2015-08-21 10:50:00,75.01,75.06,74.98,75.05,260778.0,54.8726,54.9092,54.8507,54.9019,260778.0
2015-08-21 11:00:00,75.05,75.08,74.92,74.92,251767.0,54.9019,54.9238,54.8068,54.8068,251767.0
2015-08-21 11:10:00,74.93,74.93,74.75,74.81,652987.0,54.8141,54.8141,54.6824,54.7263,652987.0
2015-08-21 11:20:00,74.81,74.83,74.71,74.79,238224.0,54.7263,54.7409,54.6531,54.7117,238224.0
2015-08-21 11:30:00,74.79,74.83,74.73,74.74,167551.0,54.7117,54.7409,54.6678,54.6751,167551.0
2015-08-21 11:40:00,74.73,74.88,74.73,74.88,370611.0,54.6678,54.7775,54.6678,54.7775,370611.0
2015-08-21 11:50:00,74.88,75.02,74.85,75.0,492300.0,54.7775,54.8799,54.7556,54.8653,492300.0
2015-08-21 12:00:00,74.99,75.05,74.95,75.04,354584.0,54.858,54.9019,54.8287,54.8946,354584.0
2015-08-21 12:10:00,75.03,75.07,74.88,74.94,178130.0,54.8872,54.9165,54.7775,54.8214,178130.0
2015-08-21 12:20:00,74.94,74.94,74.79,74.82,143859.0,54.8214,54.8214,54.7117,54.7336,143859.0
2015-08-21 12:30:00,74.83,74.88,74.76,74.78,141709.0,54.7409,54.7775,54.6897,54.7044,141709.0
2015-08-21 12:40:00,74.77,74.77,74.69,74.73,141450.0,54.697,54.697,54.6385,54.6678,141450.0
2015-08-21 12:50:00,74.73,74.74,74.64,74.67,85734.0,54.6678,54.6751,54.6019,54.6239,85734.0
2015-08-21 13:00:00,74.67,74.74,74.63,74.66,236236.0,54.6239,54.6751,54.5946,54.6166,236236.0
2015-08-21 13:10:00,74.65,74.76,74.64,74.75,197164.0,54.6093,54.6897,54.6019,54.6824,197164.0
2015-08-21 13:20:00,74.75,74.95,74.75,74.95,104274.0,54.6824,54.8287,54.6824,54.8287,104274.0
2015-08-21 13:30:00,74.95,74.99,74.89,74.98,131028.0,54.8287,54.858,54.7848,54.8507,131028.0
2015-08-21 13:40:00,74.97,75.07,74.95,75.01,124479.0,54.8433,54.9165,54.8287,54.8726,124479.0
2015-08-21 13:50:00,75.01,75.2,74.99,75.18,129683.0,54.8726,55.0116,54.858,54.997,129683.0
2015-08-21 14:00:00,75.19,75.21,75.03,75.05,211849.0,55.0043,55.0189,54.8872,54.9019,211849.0
2015-08-21 14:10:00,75.05,75.05,74.88,74.92,104164.0,54.9019,54.9019,54.7775,54.8068,104164.0
2015-08-21 14:20:00,74.92,74.95,74.86,74.88,154524.0,54.8068,54.8287,54.7629,54.7775,154524.0
2015-08-21 14:30:00,74.88,74.95,74.76,74.78,152371.0,54.7775,54.8287,54.6897,54.7044,152371.0
2015-08-21 14:40:00,74.77,74.79,74.59,74.59,157276.0,54.697,54.7117,54.5654,54.5654,157276.0
2015-08-21 14:50:00,74.59,74.66,74.55,74.64,690732.0,54.5654,54.6166,54.5361,54.6019,690732.0
2015-08-21 15:00:00,74.63,74.65,74.51,74.51,298926.0,54.5946,54.6093,54.5068,54.5068,298926.0
2015-08-21 15:10:00,74.5,74.52,74.22,74.39,397863.0,54.4995,54.5142,54.2947,54.4191,397863.0
2015-08-21 15:20:00,74.4,74.45,74.27,74.33,433532.0,54.4264,54.4629,54.3313,54.3752,433532.0
2015-08-21 15:30:00,74.33,74.33,74.1,74.19,926624.0,54.3752,54.3752,54.2069,54.2727,926624.0
2015-08-21 15:40:00,74.19,74.29,74.15,74.28,1024392.0,54.2727,54.3459,54.2435,54.3386,1024392.0
2015-08-21 15:50:00,74.28,74.35,74.01,74.03,2156306.0,54.3386,54.3898,54.1411,54.1557,2156306.0
2015-08-24 09:30:00,71.77,72.6,71.71,71.85,379789.0,52.5024,53.1096,52.4585,52.561,379789.0
2015-08-24 09:40:00,71.83,71.97,71.2,71.62,626160.0,52.5463,52.6487,52.0855,52.3927,626160.0
2015-08-24 09:50:00,71.59,71.72,70.97,71.35,1122582.0,52.3708,52.4659,51.9172,52.1952,1122582.0
2015-08-24 10:00:00,71.29,72.0,71.23,71.84,1574593.0,52.1513,52.6707,52.1074,52.5536,1574593.0
2015-08-24 10:10:00,71.83,72.37,71.75,72.25,1430948.0,52.5463,52.9414,52.4878,52.8536,1430948.0
2015-08-24 10:20:00,72.24,72.71,72.12,72.15,1117411.0,52.8463,53.1901,52.7585,52.7804,1117411.0
2015-08-24 10:30:00,72.15,72.48,71.77,72.35,778044.0,52.7804,53.0218,52.5024,52.9267,778044.0
2015-08-24 10:40:00,72.35,72.59,72.16,72.55,885289.0,52.9267,53.1023,52.7877,53.073,885289.0
2015-08-24 10:50:00,72.55,72.86,72.53,72.7,445956.0,53.073,53.2998,53.0584,53.1828,445956.0
2015-08-24 11:00:00,72.71,72.79,72.21,72.38,405292.0,53.1901,53.2486,52.8243,52.9487,405292.0
2015-08-24 11:10:00,72.37,72.38,72.16,72.21,222598.0,52.9414,52.9487,52.7877,52.8243,222598.0
2015-08-24 11:20:00,72.2,72.21,71.99,72.1,480460.0,52.817,52.8243,52.6634,52.7438,480460.0
2015-08-24 11:30:00,72.1,72.36,72.09,72.33,439769.0,52.7438,52.934,52.7365,52.9121,439769.0
2015-08-24 11:40:00,72.33,72.55,72.29,72.53,480774.0,52.9121,53.073,52.8828,53.0584,480774.0
2015-08-24 11:50:00,72.54,72.9,72.52,72.77,692857.0,53.0657,53.3291,53.0511,53.234,692857.0
2015-08-24 12:00:00,72.77,72.78,72.33,72.6,855908.0,53.234,53.2413,52.9121,53.1096,855908.0
2015-08-24 12:10:00,72.61,72.76,72.51,72.69,282107.0,53.1169,53.2266,53.0438,53.1754,282107.0
2015-08-24 12:20:00,72.7,72.91,72.6,72.86,377321.0,53.1828,53.3364,53.1096,53.2998,377321.0
2015-08-24 12:30:00,72.86,72.88,72.66,72.8,275944.0,53.2998,53.3144,53.1535,53.2559,275944.0
2015-08-24 12:40:00,72.81,72.83,72.5,72.54,228819.0,53.2632,53.2779,53.0365,53.0657,228819.0
2015-08-24 12:50:00,72.53,72.74,72.47,72.57,211831.0,53.0584,53.212,53.0145,53.0877,211831.0
2015-08-24 13:00:00,72.58,72.84,72.57,72.84,447571.0,53.095,53.2852,53.0877,53.2852,447571.0
2015-08-24 13:10:00,72.84,72.9,72.63,72.7,357498.0,53.2852,53.3291,53.1316,53.1828,357498.0
2015-08-24 13:20:00,72.7,72.71,72.45,72.54,536840.0,53.1828,53.1901,52.9999,53.0657,536840.0
2015-08-24 13:30:00,72.54,72.54,72.18,72.22,371272.0,53.0657,53.0657,52.8024,52.8316,371272.0
2015-08-24 13:40:00,72.22,72.31,72.11,72.25,242659.0,52.8316,52.8975,52.7512,52.8536,242659.0
2015-08-24 13:50:00,72.25,72.28,71.93,71.95,259280.0,52.8536,52.8755,52.6195,52.6341,259280.0
2015-08-24 14:00:00,71.96,72.03,71.8,71.81,329019.0,52.6414,52.6926,52.5244,52.5317,329019.0
2015-08-24 14:10:00,71.81,71.95,71.66,71.9,487628.0,52.5317,52.6341,52.422,52.5975,487628.0
2015-08-24 14:20:00,71.9,72.01,71.83,71.86,380763.0,52.5975,52.678,52.5463,52.5683,380763.0
2015-08-24 14:30:00,71.86,71.93,71.77,71.77,228849.0,52.5683,52.6195,52.5024,52.5024,228849.0
2015-08-24 14:40:00,71.77,71.78,71.48,71.54,687316.0,52.5024,52.5097,52.2903,52.3342,687316.0
2015-08-24 14:50:00,71.55,71.56,70.95,71.0,851320.0,52.3415,52.3488,51.9026,51.9391,851320.0
2015-08-24 15:00:00,71.0,71.32,70.77,71.32,704231.0,51.9391,52.1732,51.7709,52.1732,704231.0
2015-08-24 15:10:00,71.31,71.31,70.82,70.88,447435.0,52.1659,52.1659,51.8075,51.8514,447435.0
2015-08-24 15:20:00,70.87,70.95,70.51,70.57,664162.0,51.844,51.9026,51.5807,51.6246,664162.0
2015-08-24 15:30:00,70.57,71.24,70.39,71.22,912061.0,51.6246,52.1147,51.4929,52.1001,912061.0
2015-08-24 15:40:00,71.22,71.47,70.92,71.04,1395876.0,52.1001,52.283,51.8806,51.9684,1395876.0
2015-08-24 15:50:00,71.05,71.21,70.62,70.63,2696924.0,51.9757,52.0928,51.6612,51.6685,2696924.0
2015-08-25 09:30:00,72.24,72.25,71.28,71.39,651916.0,52.8463,52.8536,52.144,52.2244,651916.0
2015-08-25 09:40:00,71.34,71.44,71.23,71.38,430512.0,52.1879,52.261,52.1074,52.2171,430512.0
2015-08-25 09:50:00,71.38,71.53,71.27,71.38,507475.0,52.2171,52.3269,52.1367,52.2171,507475.0
2015-08-25 10:00:00,71.35,71.44,71.29,71.41,551412.0,52.1952,52.261,52.1513,52.2391,551412.0
2015-08-25 10:10:00,71.42,71.45,71.28,71.31,596088.0,52.2464,52.2683,52.144,52.1659,596088.0
2015-08-25 10:20:00,71.32,71.34,71.09,71.14,429291.0,52.1732,52.1879,52.005,52.0416,429291.0
2015-08-25 10:30:00,71.13,71.13,70.96,71.0,434806.0,52.0342,52.0342,51.9099,51.9391,434806.0
2015-08-25 10:40:00,71.01,71.08,70.95,71.01,430334.0,51.9465,51.9977,51.9026,51.9465,430334.0
2015-08-25 10:50:00,71.01,71.03,70.85,70.95,241470.0,51.9465,51.9611,51.8294,51.9026,241470.0
2015-08-25 11:00:00,70.95,71.08,70.95,71.06,445658.0,51.9026,51.9977,51.9026,51.983,445658.0
2015-08-25 11:10:00,71.06,71.19,71.06,71.13,383661.0,51.983,52.0781,51.983,52.0342,383661.0
2015-08-25 11:20:00,71.12,71.23,70.97,70.97,344825.0,52.0269,52.1074,51.9172,51.9172,344825.0
2015-08-25 11:30:00,70.97,71.0,70.77,70.77,357734.0,51.9172,51.9391,51.7709,51.7709,357734.0
2015-08-25 11:40:00,70.78,70.79,70.63,70.76,784224.0,51.7782,51.7855,51.6685,51.7636,784224.0
2015-08-25 11:50:00,70.75,70.82,70.71,70.75,461520.0,51.7563,51.8075,51.727,51.7563,461520.0
2015-08-25 12:00:00,70.76,70.94,70.75,70.94,410042.0,51.7636,51.8953,51.7563,51.8953,410042.0
2015-08-25 12:10:00,70.93,71.03,70.9,70.97,468325.0,51.8879,51.9611,51.866,51.9172,468325.0
2015-08-25 12:20:00,70.95,71.08,70.95,71.06,164846.0,51.9026,51.9977,51.9026,51.983,164846.0
2015-08-25 12:30:00,71.05,71.09,70.94,70.95,135095.0,51.9757,52.005,51.8953,51.9026,135095.0
2015-08-25 12:40:00,70.95,71.01,70.84,70.89,107334.0,51.9026,51.9465,51.8221,51.8587,107334.0
2015-08-25 12:50:00,70.88,71.06,70.87,71.04,116875.0,51.8514,51.983,51.844,51.9684,116875.0
2015-08-25 13:00:00,71.06,71.16,71.02,71.1,120544.0,51.983,52.0562,51.9538,52.0123,120544.0
2015-08-25 13:10:00,71.1,71.13,70.94,70.94,188831.0,52.0123,52.0342,51.8953,51.8953,188831.0
2015-08-25 13:20:00,70.94,71.06,70.66,70.67,177372.0,51.8953,51.983,51.6904,51.6977,177372.0
2015-08-25 13:30:00,70.67,70.87,70.66,70.8,112488.0,51.6977,51.844,51.6904,51.7928,112488.0
2015-08-25 13:40:00,70.8,70.8,70.64,70.71,116802.0,51.7928,51.7928,51.6758,51.727,116802.0
2015-08-25 13:50:00,70.71,70.87,70.69,70.74,294162.0,51.727,51.844,51.7124,51.7489,294162.0
2015-08-25 14:00:00,70.74,70.76,70.62,70.66,178530.0,51.7489,51.7636,51.6612,51.6904,178530.0
2015-08-25 14:10:00,70.65,70.75,70.61,70.75,139376.0,51.6831,51.7563,51.6538,51.7563,139376.0
2015-08-25 14:20:00,70.74,70.81,70.6,70.61,186283.0,51.7489,51.8002,51.6465,51.6538,186283.0
2015-08-25 14:30:00,70.61,70.68,70.54,70.57,154033.0,51.6538,51.7051,51.6026,51.6246,154033.0
2015-08-25 14:40:00,70.57,70.72,70.56,70.72,160875.0,51.6246,51.7343,51.6173,51.7343,160875.0
2015-08-25 14:50:00,70.73,70.83,70.66,70.67,187539.0,51.7416,51.8148,51.6904,51.6977,187539.0
2015-08-25 15:00:00,70.66,70.71,70.41,70.44,213376.0,51.6904,51.727,51.5075,51.5295,213376.0
2015-08-25 15:10:00,70.43,70.43,70.15,70.17,593577.0,51.5222,51.5222,51.3173,51.332,593577.0
2015-08-25 15:20:00,70.16,70.17,69.86,69.92,674548.0,51.3247,51.332,51.1052,51.1491,674548.0
2015-08-25 15:30:00,69.9,69.94,69.35,69.37,1279086.0,51.1345,51.1637,50.7321,50.7467,1279086.0
2015-08-25 15:40:00,69.37,69.55,68.97,69.08,1904126.0,50.7467,50.8784,50.4541,50.5346,1904126.0
2015-08-25 15:50:00,69.08,69.38,68.78,68.83,1892182.0,50.5346,50.7541,50.3151,50.3517,1892182.0
2015-08-26 09:30:00,69.53,70.41,69.53,69.73,578889.0,50.8638,51.5075,50.8638,51.0101,578889.0
2015-08-26 09:40:00,69.75,69.76,69.5,69.71,329734.0,51.0247,51.032,50.8418,50.9955,329734.0
2015-08-26 09:50:00,69.74,69.79,69.5,69.61,340179.0,51.0174,51.054,50.8418,50.9223,340179.0
2015-08-26 10:00:00,69.61,69.86,69.58,69.74,268460.0,50.9223,51.1052,50.9004,51.0174,268460.0
2015-08-26 10:10:00,69.74,69.74,69.29,69.31,826408.0,51.0174,51.0174,50.6882,50.7028,826408.0
2015-08-26 10:20:00,69.31,69.57,69.25,69.52,317323.0,50.7028,50.893,50.659,50.8565,317323.0
2015-08-26 10:30:00,69.52,69.79,69.45,69.77,517919.0,50.8565,51.054,50.8053,51.0394,517919.0
2015-08-26 10:40:00,69.77,69.8,69.61,69.7,434958.0,51.0394,51.0613,50.9223,50.9881,434958.0
2015-08-26 10:50:00,69.71,69.96,69.68,69.7,420725.0,50.9955,51.1783,50.9735,50.9881,420725.0
2015-08-26 11:00:00,69.72,69.78,69.59,69.68,173971.0,51.0028,51.0467,50.9077,50.9735,173971.0
2015-08-26 11:10:00,69.69,69.72,69.55,69.7,132139.0,50.9808,51.0028,50.8784,50.9881,132139.0
2015-08-26 11:20:00,69.71,69.75,69.54,69.58,102150.0,50.9955,51.0247,50.8711,50.9004,102150.0
2015-08-26 11:30:00,69.57,69.65,69.35,69.35,199172.0,50.893,50.9516,50.7321,50.7321,199172.0
2015-08-26 11:40:00,69.35,69.59,69.35,69.53,173275.0,50.7321,50.9077,50.7321,50.8638,173275.0
2015-08-26 11:50:00,69.54,69.63,69.43,69.45,162110.0,50.8711,50.9369,50.7906,50.8053,162110.0
2015-08-26 12:00:00,69.44,69.44,69.31,69.34,146530.0,50.7979,50.7979,50.7028,50.7248,146530.0
2015-08-26 12:10:00,69.34,69.48,69.31,69.44,142260.0,50.7248,50.8272,50.7028,50.7979,142260.0
2015-08-26 12:20:00,69.44,69.49,69.26,69.29,261096.0,50.7979,50.8345,50.6663,50.6882,261096.0
2015-08-26 12:30:00,69.28,69.31,69.15,69.21,197365.0,50.6809,50.7028,50.5858,50.6297,197365.0
2015-08-26 12:40:00,69.21,69.45,69.19,69.43,640378.0,50.6297,50.8053,50.6151,50.7906,640378.0
2015-08-26 12:50:00,69.42,69.66,69.35,69.65,380643.0,50.7833,50.9589,50.7321,50.9516,380643.0
2015-08-26 13:00:00,69.66,69.76,69.42,69.45,268089.0,50.9589,51.032,50.7833,50.8053,268089.0
2015-08-26 13:10:00,69.46,69.57,69.4,69.41,220135.0,50.8126,50.893,50.7687,50.776,220135.0
2015-08-26 13:20:00,69.41,69.67,69.4,69.62,195648.0,50.776,50.9662,50.7687,50.9296,195648.0
2015-08-26 13:30:00,69.61,69.66,69.48,69.65,283140.0,50.9223,50.9589,50.8272,50.9516,283140.0
2015-08-26 13:40:00,69.63,69.66,69.44,69.48,106322.0,50.9369,50.9589,50.7979,50.8272,106322.0
2015-08-26 13:50:00,69.48,69.62,69.46,69.61,127994.0,50.8272,50.9296,50.8126,50.9223,127994.0
2015-08-26 14:00:00,69.61,69.63,69.48,69.59,453057.0,50.9223,50.9369,50.8272,50.9077,453057.0
2015-08-26 14:10:00,69.6,69.63,69.31,69.35,551291.0,50.915,50.9369,50.7028,50.7321,551291.0
2015-08-26 14:20:00,69.35,69.52,69.32,69.51,384436.0,50.7321,50.8565,50.7102,50.8492,384436.0
2015-08-26 14:30:00,69.51,69.71,69.42,69.69,342328.0,50.8492,50.9955,50.7833,50.9808,342328.0
2015-08-26 14:40:00,69.7,69.92,69.69,69.73,373543.0,50.9881,51.1491,50.9808,51.0101,373543.0
2015-08-26 14:50:00,69.73,69.87,69.69,69.79,358144.0,51.0101,51.1125,50.9808,51.054,358144.0
2015-08-26 15:00:00,69.78,70.02,69.7,70.01,329923.0,51.0467,51.2222,50.9881,51.2149,329923.0
2015-08-26 15:10:00,70.01,70.3,70.01,70.3,438871.0,51.2149,51.4271,51.2149,51.4271,438871.0
2015-08-26 15:20:00,70.3,70.37,70.06,70.15,390509.0,51.4271,51.4783,51.2515,51.3173,390509.0
2015-08-26 15:30:00,70.15,70.35,70.12,70.27,636608.0,51.3173,51.4636,51.2954,51.4051,636608.0
2015-08-26 15:40:00,70.27,70.77,70.26,70.6,817185.0,51.4051,51.7709,51.3978,51.6465,817185.0
2015-08-26 15:50:00,70.6,70.77,70.47,70.58,1294346.0,51.6465,51.7709,51.5514,51.6319,1294346.0
2015-08-27 09:30:00,71.39,71.39,71.0,71.13,471112.0,52.2244,52.2244,51.9391,52.0342,471112.0
2015-08-27 09:40:00,71.13,71.28,71.05,71.13,498840.0,52.0342,52.144,51.9757,52.0342,498840.0
2015-08-27 09:50:00,71.13,71.18,70.9,70.93,227613.0,52.0342,52.0708,51.866,51.8879,227613.0
2015-08-27 10:00:00,70.92,70.94,70.74,70.86,208424.0,51.8806,51.8953,51.7489,51.8367,208424.0
2015-08-27 10:10:00,70.87,71.05,70.86,71.03,192543.0,51.844,51.9757,51.8367,51.9611,192543.0
2015-08-27 10:20:00,71.02,71.16,70.98,71.11,127664.0,51.9538,52.0562,51.9245,52.0196,127664.0
2015-08-27 10:30:00,71.1,71.14,71.02,71.1,89624.0,52.0123,52.0416,51.9538,52.0123,89624.0
2015-08-27 10:40:00,71.1,71.18,71.02,71.16,110732.0,52.0123,52.0708,51.9538,52.0562,110732.0
2015-08-27 10:50:00,71.15,71.19,71.06,71.08,224301.0,52.0489,52.0781,51.983,51.9977,224301.0
2015-08-27 11:00:00,71.08,71.15,71.05,71.11,212521.0,51.9977,52.0489,51.9757,52.0196,212521.0
2015-08-27 11:10:00,71.12,71.13,71.02,71.1,193562.0,52.0269,52.0342,51.9538,52.0123,193562.0
2015-08-27 11:20:00,71.11,71.36,71.1,71.34,425637.0,52.0196,52.2025,52.0123,52.1879,425637.0
2015-08-27 11:30:00,71.34,71.38,71.28,71.28,209979.0,52.1879,52.2171,52.144,52.144,209979.0
2015-08-27 11:40:00,71.27,71.54,71.26,71.54,225297.0,52.1367,52.3342,52.1293,52.3342,225297.0
2015-08-27 11:50:00,71.55,71.61,71.5,71.56,267740.0,52.3415,52.3854,52.3049,52.3488,267740.0
2015-08-27 12:00:00,71.56,71.84,71.5,71.77,151565.0,52.3488,52.5536,52.3049,52.5024,151565.0
2015-08-27 12:10:00,71.77,71.79,71.73,71.73,66345.0,52.5024,52.5171,52.4732,52.4732,66345.0
2015-08-27 12:20:00,71.72,71.8,71.71,71.8,84023.0,52.4659,52.5244,52.4585,52.5244,84023.0
2015-08-27 12:30:00,71.8,71.91,71.75,71.89,85420.0,52.5244,52.6048,52.4878,52.5902,85420.0
2015-08-27 12:40:00,71.9,71.91,71.76,71.83,82680.0,52.5975,52.6048,52.4951,52.5463,82680.0
2015-08-27 12:50:00,71.84,72.1,71.84,72.09,158399.0,52.5536,52.7438,52.5536,52.7365,158399.0
2015-08-27 13:00:00,72.09,72.26,72.08,72.25,188771.0,52.7365,52.8609,52.7292,52.8536,188771.0
2015-08-27 13:10:00,72.25,72.33,72.23,72.23,101716.0,52.8536,52.9121,52.8389,52.8389,101716.0
2015-08-27 13:20:00,72.23,72.34,72.2,72.23,167249.0,52.8389,52.9194,52.817,52.8389,167249.0
2015-08-27 13:30:00,72.23,72.28,72.09,72.09,144837.0,52.8389,52.8755,52.7365,52.7365,144837.0
2015-08-27 13:40:00,72.1,72.21,72.1,72.2,317433.0,52.7438,52.8243,52.7438,52.817,317433.0
2015-08-27 13:50:00,72.2,72.43,72.18,72.43,295984.0,52.817,52.9852,52.8024,52.9852,295984.0
2015-08-27 14:00:00,72.43,72.5,72.4,72.5,287717.0,52.9852,53.0365,52.9633,53.0365,287717.0
2015-08-27 14:10:00,72.49,72.55,72.27,72.27,244776.0,53.0291,53.073,52.8682,52.8682,244776.0
2015-08-27 14:20:00,72.28,72.38,72.08,72.09,184834.0,52.8755,52.9487,52.7292,52.7365,184834.0
2015-08-27 14:30:00,72.09,72.12,71.99,72.03,559272.0,52.7365,52.7585,52.6634,52.6926,559272.0
2015-08-27 14:40:00,72.03,72.04,71.57,71.58,408236.0,52.6926,52.6999,52.3561,52.3634,408236.0
2015-08-27 14:50:00,71.58,71.6,71.23,71.23,394301.0,52.3634,52.3781,52.1074,52.1074,394301.0
2015-08-27 15:00:00,71.23,71.33,70.95,71.27,998489.0,52.1074,52.1806,51.9026,52.1367,998489.0
2015-08-27 15:10:00,71.25,71.43,71.19,71.41,505181.0,52.122,52.2537,52.0781,52.2391,505181.0
2015-08-27 15:20:00,71.39,71.59,71.22,71.56,404849.0,52.2244,52.3708,52.1001,52.3488,404849.0
2015-08-27 15:30:00,71.56,71.69,71.43,71.5,328272.0,52.3488,52.4439,52.2537,52.3049,328272.0
2015-08-27 15:40:00,71.5,71.89,71.48,71.88,723220.0,52.3049,52.5902,52.2903,52.5829,723220.0
2015-08-27 15:50:00,71.88,72.0,71.75,72.0,920532.0,52.5829,52.6707,52.4878,52.6707,920532.0
2015-08-28 09:30:00,71.8,72.0,71.63,71.8,349270.0,52.5244,52.6707,52.4,52.5244,349270.0
2015-08-28 09:40:00,71.81,71.9,71.64,71.81,296304.0,52.5317,52.5975,52.4073,52.5317,296304.0
2015-08-28 09:50:00,71.82,71.83,71.65,71.82,279434.0,52.539,52.5463,52.4146,52.539,279434.0
2015-08-28 10:00:00,71.83,71.91,71.71,71.73,523545.0,52.5463,52.6048,52.4585,52.4732,523545.0
2015-08-28 10:10:00,71.74,71.84,71.66,71.66,120055.0,52.4805,52.5536,52.422,52.422,120055.0
2015-08-28 10:20:00,71.66,71.7,71.48,71.61,152816.0,52.422,52.4512,52.2903,52.3854,152816.0
2015-08-28 10:30:00,71.61,71.76,71.58,71.62,129520.0,52.3854,52.4951,52.3634,52.3927,129520.0
2015-08-28 10:40:00,71.63,71.68,71.58,71.65,148358.0,52.4,52.4366,52.3634,52.4146,148358.0
2015-08-28 10:50:00,71.65,71.77,71.61,71.74,55306.0,52.4146,52.5024,52.3854,52.4805,55306.0
2015-08-28 11:00:00,71.75,71.79,71.67,71.73,80295.0,52.4878,52.5171,52.4293,52.4732,80295.0
2015-08-28 11:10:00,71.72,71.81,71.72,71.77,70130.0,52.4659,52.5317,52.4659,52.5024,70130.0
2015-08-28 11:20:00,71.78,71.95,71.77,71.94,60216.0,52.5097,52.6341,52.5024,52.6268,60216.0
2015-08-28 11:30:00,71.95,72.0,71.78,71.78,162386.0,52.6341,52.6707,52.5097,52.5097,162386.0
2015-08-28 11:40:00,71.78,71.78,71.63,71.64,112345.0,52.5097,52.5097,52.4,52.4073,112345.0
2015-08-28 11:50:00,71.64,71.73,71.55,71.64,191581.0,52.4073,52.4732,52.3415,52.4073,191581.0
2015-08-28 12:00:00,71.64,71.68,71.59,71.65,99606.0,52.4073,52.4366,52.3708,52.4146,99606.0
2015-08-28 12:10:00,71.65,71.71,71.58,71.7,62220.0,52.4146,52.4585,52.3634,52.4512,62220.0
2015-08-28 12:20:00,71.7,71.73,71.67,71.71,83283.0,52.4512,52.4732,52.4293,52.4585,83283.0
2015-08-28 12:30:00,71.72,71.78,71.7,71.72,56824.0,52.4659,52.5097,52.4512,52.4659,56824.0
2015-08-28 12:40:00,71.72,71.79,71.64,71.68,38990.0,52.4659,52.5171,52.4073,52.4366,38990.0
2015-08-28 12:50:00,71.69,71.72,71.65,71.72,41176.0,52.4439,52.4659,52.4146,52.4659,41176.0
2015-08-28 13:00:00,71.72,71.84,71.69,71.84,35072.0,52.4659,52.5536,52.4439,52.5536,35072.0
2015-08-28 13:10:00,71.84,71.88,71.81,71.88,31457.0,52.5536,52.5829,52.5317,52.5829,31457.0
2015-08-28 13:20:00,71.89,71.89,71.74,71.75,59113.0,52.5902,52.5902,52.4805,52.4878,59113.0
2015-08-28 13:30:00,71.75,71.81,71.71,71.72,91240.0,52.4878,52.5317,52.4585,52.4659,91240.0
2015-08-28 13:40:00,71.71,71.87,71.68,71.84,79054.0,52.4585,52.5756,52.4366,52.5536,79054.0
2015-08-28 13:50:00,71.84,71.94,71.83,71.84,106228.0,52.5536,52.6268,52.5463,52.5536,106228.0
2015-08-28 14:00:00,71.85,71.99,71.84,71.94,62341.0,52.561,52.6634,52.5536,52.6268,62341.0
2015-08-28 14:10:00,71.94,71.94,71.84,71.84,38250.0,52.6268,52.6268,52.5536,52.5536,38250.0
2015-08-28 14:20:00,71.85,71.95,71.85,71.94,70661.0,52.561,52.6341,52.561,52.6268,70661.0
2015-08-28 14:30:00,71.94,71.99,71.87,71.95,106362.0,52.6268,52.6634,52.5756,52.6341,106362.0
2015-08-28 14:40:00,71.95,72.07,71.93,72.02,125887.0,52.6341,52.7219,52.6195,52.6853,125887.0
2015-08-28 14:50:00,72.03,72.05,71.87,71.89,70873.0,52.6926,52.7073,52.5756,52.5902,70873.0
2015-08-28 15:00:00,71.89,71.97,71.81,71.96,69490.0,52.5902,52.6487,52.5317,52.6414,69490.0
2015-08-28 15:10:00,71.95,71.96,71.83,71.86,150704.0,52.6341,52.6414,52.5463,52.5683,150704.0
2015-08-28 15:20:00,71.86,71.87,71.7,71.78,152823.0,52.5683,52.5756,52.4512,52.5097,152823.0
2015-08-28 15:30:00,71.78,71.8,71.62,71.68,268275.0,52.5097,52.5244,52.3927,52.4366,268275.0
2015-08-28 15:40:00,71.67,71.71,71.57,71.68,447582.0,52.4293,52.4585,52.3561,52.4366,447582.0
2015-08-28 15:50:00,71.68,71.93,71.68,71.89,1044820.0,52.4366,52.6195,52.4366,52.5902,1044820.0
2015-08-31 09:30:00,71.87,71.94,71.45,71.64,245600.0,52.5756,52.6268,52.2683,52.4073,245600.0
2015-08-31 09:40:00,71.64,71.67,71.56,71.61,125922.0,52.4073,52.4293,52.3488,52.3854,125922.0
2015-08-31 09:50:00,71.6,71.62,71.43,71.44,256892.0,52.3781,52.3927,52.2537,52.261,256892.0
2015-08-31 10:00:00,71.44,71.44,71.34,71.38,215920.0,52.261,52.261,52.1879,52.2171,215920.0
2015-08-31 10:10:00,71.38,71.44,71.25,71.3,155689.0,52.2171,52.261,52.122,52.1586,155689.0
2015-08-31 10:20:00,71.3,71.57,71.3,71.54,164791.0,52.1586,52.3561,52.1586,52.3342,164791.0
2015-08-31 10:30:00,71.54,71.62,71.5,71.59,192775.0,52.3342,52.3927,52.3049,52.3708,192775.0
2015-08-31 10:40:00,71.59,71.76,71.59,71.69,119715.0,52.3708,52.4951,52.3708,52.4439,119715.0
2015-08-31 10:50:00,71.69,71.72,71.49,71.51,102370.0,52.4439,52.4659,52.2976,52.3122,102370.0
2015-08-31 11:00:00,71.5,71.5,71.37,71.4,83110.0,52.3049,52.3049,52.2098,52.2318,83110.0
2015-08-31 11:10:00,71.4,71.56,71.37,71.44,89428.0,52.2318,52.3488,52.2098,52.261,89428.0
2015-08-31 11:20:00,71.44,71.44,71.32,71.38,85946.0,52.261,52.261,52.1732,52.2171,85946.0
2015-08-31 11:30:00,71.36,71.38,71.23,71.3,147425.0,52.2025,52.2171,52.1074,52.1586,147425.0
2015-08-31 11:40:00,71.3,71.56,71.3,71.5,285359.0,52.1586,52.3488,52.1586,52.3049,285359.0
2015-08-31 11:50:00,71.49,71.49,71.27,71.34,78307.0,52.2976,52.2976,52.1367,52.1879,78307.0
2015-08-31 12:00:00,71.34,71.37,71.26,71.26,64313.0,52.1879,52.2098,52.1293,52.1293,64313.0
2015-08-31 12:10:00,71.25,71.34,71.21,71.32,345217.0,52.122,52.1879,52.0928,52.1732,345217.0
2015-08-31 12:20:00,71.31,71.38,71.26,71.27,71152.0,52.1659,52.2171,52.1293,52.1367,71152.0
2015-08-31 12:30:00,71.27,71.32,71.23,71.24,152325.0,52.1367,52.1732,52.1074,52.1147,152325.0
2015-08-31 12:40:00,71.24,71.24,71.13,71.21,66898.0,52.1147,52.1147,52.0342,52.0928,66898.0
2015-08-31 12:50:00,71.2,71.21,71.08,71.08,40007.0,52.0855,52.0928,51.9977,51.9977,40007.0
2015-08-31 13:00:00,71.08,71.13,71.06,71.09,59221.0,51.9977,52.0342,51.983,52.005,59221.0
2015-08-31 13:10:00,71.09,71.11,71.02,71.02,40438.0,52.005,52.0196,51.9538,51.9538,40438.0
2015-08-31 13:20:00,71.02,71.04,70.95,71.02,222347.0,51.9538,51.9684,51.9026,51.9538,222347.0
2015-08-31 13:30:00,71.03,71.04,70.93,70.93,99906.0,51.9611,51.9684,51.8879,51.8879,99906.0
2015-08-31 13:40:00,70.94,71.02,70.91,70.92,78187.0,51.8953,51.9538,51.8733,51.8806,78187.0
2015-08-31 13:50:00,70.92,70.95,70.87,70.92,146104.0,51.8806,51.9026,51.844,51.8806,146104.0
2015-08-31 14:00:00,70.92,70.98,70.83,70.84,114767.0,51.8806,51.9245,51.8148,51.8221,114767.0
2015-08-31 14:10:00,70.83,70.88,70.74,70.84,78382.0,51.8148,51.8514,51.7489,51.8221,78382.0
2015-08-31 14:20:00,70.84,70.9,70.83,70.85,116424.0,51.8221,51.866,51.8148,51.8294,116424.0
2015-08-31 14:30:00,70.84,70.94,70.8,70.94,357150.0,51.8221,51.8953,51.7928,51.8953,357150.0
2015-08-31 14:40:00,70.94,71.01,70.8,70.8,184746.0,51.8953,51.9465,51.7928,51.7928,184746.0
2015-08-31 14:50:00,70.79,70.79,70.72,70.74,238426.0,51.7855,51.7855,51.7343,51.7489,238426.0
2015-08-31 15:00:00,70.74,70.95,70.73,70.94,128573.0,51.7489,51.9026,51.7416,51.8953,128573.0
2015-08-31 15:10:00,70.95,70.95,70.74,70.76,296203.0,51.9026,51.9026,51.7489,51.7636,296203.0
2015-08-31 15:20:00,70.75,70.76,70.5,70.58,1112458.0,51.7563,51.7636,51.5734,51.6319,1112458.0
2015-08-31 15:30:00,70.58,70.8,70.54,70.54,331575.0,51.6319,51.7928,51.6026,51.6026,331575.0
2015-08-31 15:40:00,70.52,70.72,70.5,70.61,546251.0,51.588,51.7343,51.5734,51.6538,546251.0
2015-08-31 15:50:00,70.62,70.65,70.48,70.49,2603902.0,51.6612,51.6831,51.5587,51.5661,2603902.0
2015-09-01 09:30:00,69.78,69.78,68.98,69.51,476799.0,51.0467,51.0467,50.4614,50.8492,476799.0
2015-09-01 09:40:00,69.51,69.74,69.34,69.56,518128.0,50.8492,51.0174,50.7248,50.8857,518128.0
2015-09-01 09:50:00,69.55,69.55,69.41,69.5,375549.0,50.8784,50.8784,50.776,50.8418,375549.0
2015-09-01 10:00:00,69.48,69.58,69.32,69.58,417646.0,50.8272,50.9004,50.7102,50.9004,417646.0
2015-09-01 10:10:00,69.57,69.85,69.54,69.79,337070.0,50.893,51.0979,50.8711,51.054,337070.0
2015-09-01 10:20:00,69.8,69.99,69.72,69.98,310405.0,51.0613,51.2003,51.0028,51.193,310405.0
2015-09-01 10:30:00,69.99,70.1,69.86,69.9,515999.0,51.2003,51.2808,51.1052,51.1345,515999.0
2015-09-01 10:40:00,69.9,69.9,69.71,69.75,426278.0,51.1345,51.1345,50.9955,51.0247,426278.0
2015-09-01 10:50:00,69.75,69.79,69.63,69.75,318661.0,51.0247,51.054,50.9369,51.0247,318661.0
2015-09-01 11:00:00,69.76,69.8,69.65,69.73,376177.0,51.032,51.0613,50.9516,51.0101,376177.0
2015-09-01 11:10:00,69.73,69.8,69.6,69.6,326684.0,51.0101,51.0613,50.915,50.915,326684.0
2015-09-01 11:20:00,69.59,69.61,69.44,69.45,92355.0,50.9077,50.9223,50.7979,50.8053,92355.0
2015-09-01 11:30:00,69.45,69.51,69.38,69.45,276178.0,50.8053,50.8492,50.7541,50.8053,276178.0
2015-09-01 11:40:00,69.45,69.47,69.36,69.47,71065.0,50.8053,50.8199,50.7394,50.8199,71065.0
2015-09-01 11:50:00,69.48,69.53,69.39,69.39,88140.0,50.8272,50.8638,50.7614,50.7614,88140.0
2015-09-01 12:00:00,69.4,69.47,69.25,69.27,142424.0,50.7687,50.8199,50.659,50.6736,142424.0
2015-09-01 12:10:00,69.26,69.3,69.23,69.29,49753.0,50.6663,50.6955,50.6443,50.6882,49753.0
2015-09-01 12:20:00,69.29,69.29,69.14,69.14,105523.0,50.6882,50.6882,50.5785,50.5785,105523.0
2015-09-01 12:30:00,69.12,69.19,69.09,69.1,260196.0,50.5639,50.6151,50.5419,50.5492,260196.0
2015-09-01 12:40:00,69.11,69.13,68.93,68.96,250230.0,50.5565,50.5712,50.4249,50.4468,250230.0
2015-09-01 12:50:00,68.96,68.98,68.84,68.9,467344.0,50.4468,50.4614,50.359,50.4029,467344.0
2015-09-01 13:00:00,68.88,69.14,68.87,68.98,158923.0,50.3883,50.5785,50.381,50.4614,158923.0
2015-09-01 13:10:00,68.97,69.0,68.84,68.9,132034.0,50.4541,50.4761,50.359,50.4029,132034.0
2015-09-01 13:20:00,68.9,69.2,68.85,69.15,135338.0,50.4029,50.6224,50.3663,50.5858,135338.0
2015-09-01 13:30:00,69.15,69.22,69.09,69.12,123206.0,50.5858,50.637,50.5419,50.5639,123206.0
2015-09-01 13:40:00,69.11,69.16,69.07,69.11,65468.0,50.5565,50.5931,50.5273,50.5565,65468.0
2015-09-01 13:50:00,69.12,69.21,69.11,69.19,67488.0,50.5639,50.6297,50.5565,50.6151,67488.0
2015-09-01 14:00:00,69.19,69.19,68.97,69.01,111196.0,50.6151,50.6151,50.4541,50.4834,111196.0
2015-09-01 14:10:00,69.0,69.02,68.95,68.96,150976.0,50.4761,50.4907,50.4395,50.4468,150976.0
2015-09-01 14:20:00,68.96,69.17,68.95,69.16,448349.0,50.4468,50.6004,50.4395,50.5931,448349.0
2015-09-01 14:30:00,69.15,69.3,69.13,69.28,257596.0,50.5858,50.6955,50.5712,50.6809,257596.0
2015-09-01 14:40:00,69.29,69.31,69.07,69.09,252216.0,50.6882,50.7028,50.5273,50.5419,252216.0
2015-09-01 14:50:00,69.09,69.22,69.04,69.06,310545.0,50.5419,50.637,50.5053,50.52,310545.0
2015-09-01 15:00:00,69.06,69.12,68.97,69.11,259638.0,50.52,50.5639,50.4541,50.5565,259638.0
2015-09-01 15:10:00,69.11,69.22,69.07,69.11,259004.0,50.5565,50.637,50.5273,50.5565,259004.0
2015-09-01 15:20:00,69.11,69.21,69.0,69.02,304503.0,50.5565,50.6297,50.4761,50.4907,304503.0
2015-09-01 15:30:00,69.02,69.03,68.8,68.83,188072.0,50.4907,50.498,50.3298,50.3517,188072.0
2015-09-01 15:40:00,68.83,69.0,68.69,68.98,838145.0,50.3517,50.4761,50.2493,50.4614,838145.0
2015-09-01 15:50:00,68.97,69.29,68.94,69.15,928467.0,50.4541,50.6882,50.4322,50.5858,928467.0
2015-09-02 09:30:00,69.86,70.04,69.58,70.0,966961.0,51.1052,51.2369,50.9004,51.2076,966961.0
2015-09-02 09:40:00,70.0,70.04,69.8,69.82,738754.0,51.2076,51.2369,51.0613,51.0759,738754.0
2015-09-02 09:50:00,69.82,69.89,69.61,69.64,232188.0,51.0759,51.1271,50.9223,50.9443,232188.0
2015-09-02 10:00:00,69.61,69.85,69.59,69.77,248644.0,50.9223,51.0979,50.9077,51.0394,248644.0
2015-09-02 10:10:00,69.77,69.86,69.64,69.64,146325.0,51.0394,51.1052,50.9443,50.9443,146325.0
2015-09-02 10:20:00,69.64,69.68,69.46,69.51,226124.0,50.9443,50.9735,50.8126,50.8492,226124.0
2015-09-02 10:30:00,69.51,69.53,69.42,69.51,139714.0,50.8492,50.8638,50.7833,50.8492,139714.0
2015-09-02 10:40:00,69.51,69.59,69.41,69.43,85640.0,50.8492,50.9077,50.776,50.7906,85640.0
2015-09-02 10:50:00,69.42,69.53,69.39,69.51,75166.0,50.7833,50.8638,50.7614,50.8492,75166.0
2015-09-02 11:00:00,69.51,69.59,69.43,69.44,141933.0,50.8492,50.9077,50.7906,50.7979,141933.0
2015-09-02 11:10:00,69.42,69.47,69.29,69.44,132611.0,50.7833,50.8199,50.6882,50.7979,132611.0
2015-09-02 11:20:00,69.43,69.59,69.4,69.51,97145.0,50.7906,50.9077,50.7687,50.8492,97145.0
2015-09-02 11:30:00,69.52,69.57,69.37,69.41,72277.0,50.8565,50.893,50.7467,50.776,72277.0
2015-09-02 11:40:00,69.41,69.48,69.35,69.38,115695.0,50.776,50.8272,50.7321,50.7541,115695.0
2015-09-02 11:50:00,69.35,69.36,69.22,69.32,158245.0,50.7321,50.7394,50.637,50.7102,158245.0
2015-09-02 12:00:00,69.32,69.39,69.28,69.35,71338.0,50.7102,50.7614,50.6809,50.7321,71338.0
2015-09-02 12:10:00,69.35,69.46,69.33,69.46,64996.0,50.7321,50.8126,50.7175,50.8126,64996.0
2015-09-02 12:20:00,69.46,69.64,69.44,69.63,135689.0,50.8126,50.9443,50.7979,50.9369,135689.0
2015-09-02 12:30:00,69.63,69.7,69.6,69.7,100937.0,50.9369,50.9881,50.915,50.9881,100937.0
2015-09-02 12:40:00,69.69,69.83,69.64,69.81,172875.0,50.9808,51.0832,50.9443,51.0686,172875.0
2015-09-02 12:50:00,69.8,69.86,69.7,69.83,80128.0,51.0613,51.1052,50.9881,51.0832,80128.0
2015-09-02 13:00:00,69.83,69.85,69.73,69.76,135534.0,51.0832,51.0979,51.0101,51.032,135534.0
2015-09-02 13:10:00,69.78,69.84,69.76,69.77,55450.0,51.0467,51.0906,51.032,51.0394,55450.0
2015-09-02 13:20:00,69.77,69.91,69.77,69.9,72434.0,51.0394,51.1418,51.0394,51.1345,72434.0
2015-09-02 13:30:00,69.9,69.9,69.72,69.74,96157.0,51.1345,51.1345,51.0028,51.0174,96157.0
2015-09-02 13:40:00,69.74,69.78,69.7,69.7,74400.0,51.0174,51.0467,50.9881,50.9881,74400.0
2015-09-02 13:50:00,69.7,69.7,69.62,69.65,109426.0,50.9881,50.9881,50.9296,50.9516,109426.0
2015-09-02 14:00:00,69.64,69.75,69.64,69.68,261944.0,50.9443,51.0247,50.9443,50.9735,261944.0
2015-09-02 14:10:00,69.67,69.78,69.67,69.67,125478.0,50.9662,51.0467,50.9662,50.9662,125478.0
2015-09-02 14:20:00,69.66,69.68,69.54,69.57,80292.0,50.9589,50.9735,50.8711,50.893,80292.0
2015-09-02 14:30:00,69.57,69.6,69.48,69.5,92384.0,50.893,50.915,50.8272,50.8418,92384.0
2015-09-02 14:40:00,69.51,69.53,69.41,69.45,131391.0,50.8492,50.8638,50.776,50.8053,131391.0
2015-09-02 14:50:00,69.44,69.57,69.44,69.56,143250.0,50.7979,50.893,50.7979,50.8857,143250.0
2015-09-02 15:00:00,69.56,69.68,69.52,69.52,93443.0,50.8857,50.9735,50.8565,50.8565,93443.0
2015-09-02 15:10:00,69.53,69.59,69.4,69.49,168156.0,50.8638,50.9077,50.7687,50.8345,168156.0
2015-09-02 15:20:00,69.49,69.62,69.43,69.62,137454.0,50.8345,50.9296,50.7906,50.9296,137454.0
2015-09-02 15:30:00,69.61,69.76,69.59,69.72,194146.0,50.9223,51.032,50.9077,51.0028,194146.0
2015-09-02 15:40:00,69.71,69.73,69.61,69.64,440038.0,50.9955,51.0101,50.9223,50.9443,440038.0
2015-09-02 15:50:00,69.64,69.89,69.64,69.88,871932.0,50.9443,51.1271,50.9443,51.1198,871932.0
2015-09-03 09:30:00,69.81,70.33,69.77,70.23,310569.0,51.0686,51.449,51.0394,51.3759,310569.0
2015-09-03 09:40:00,70.23,70.38,70.23,70.27,230353.0,51.3759,51.4856,51.3759,51.4051,230353.0
2015-09-03 09:50:00,70.27,70.33,70.15,70.18,158757.0,51.4051,51.449,51.3173,51.3393,158757.0
2015-09-03 10:00:00,70.21,70.23,70.09,70.21,196759.0,51.3612,51.3759,51.2734,51.3612,196759.0
2015-09-03 10:10:00,70.21,70.24,70.1,70.21,236238.0,51.3612,51.3832,51.2808,51.3612,236238.0
2015-09-03 10:20:00,70.22,70.37,70.21,70.31,160065.0,51.3685,51.4783,51.3612,51.4344,160065.0
2015-09-03 10:30:00,70.32,70.35,70.21,70.22,156576.0,51.4417,51.4636,51.3612,51.3685,156576.0
2015-09-03 10:40:00,70.22,70.3,70.2,70.2,165693.0,51.3685,51.4271,51.3539,51.3539,165693.0
2015-09-03 10:50:00,70.2,70.5,70.2,70.46,264600.0,51.3539,51.5734,51.3539,51.5441,264600.0
2015-09-03 11:00:00,70.47,70.54,70.4,70.49,193149.0,51.5514,51.6026,51.5002,51.5661,193149.0
2015-09-03 11:10:00,70.48,70.5,70.31,70.32,319984.0,51.5587,51.5734,51.4344,51.4417,319984.0
2015-09-03 11:20:00,70.33,70.33,70.21,70.25,174056.0,51.449,51.449,51.3612,51.3905,174056.0
2015-09-03 11:30:00,70.26,70.26,70.16,70.23,95652.0,51.3978,51.3978,51.3247,51.3759,95652.0
2015-09-03 11:40:00,70.23,70.27,70.13,70.14,121791.0,51.3759,51.4051,51.3027,51.31,121791.0
2015-09-03 11:50:00,70.15,70.25,70.1,70.21,261675.0,51.3173,51.3905,51.2808,51.3612,261675.0
2015-09-03 12:00:00,70.21,70.26,70.16,70.17,375474.0,51.3612,51.3978,51.3247,51.332,375474.0
2015-09-03 12:10:00,70.16,70.16,70.06,70.09,185835.0,51.3247,51.3247,51.2515,51.2734,185835.0
2015-09-03 12:20:00,70.09,70.15,70.08,70.12,86576.0,51.2734,51.3173,51.2661,51.2954,86576.0
2015-09-03 12:30:00,70.1,70.11,70.01,70.07,72797.0,51.2808,51.2881,51.2149,51.2588,72797.0
2015-09-03 12:40:00,70.06,70.14,69.97,70.13,87869.0,51.2515,51.31,51.1857,51.3027,87869.0
2015-09-03 12:50:00,70.14,70.15,70.07,70.08,117693.0,51.31,51.3173,51.2588,51.2661,117693.0
2015-09-03 13:00:00,70.08,70.08,69.91,69.96,91807.0,51.2661,51.2661,51.1418,51.1783,91807.0
2015-09-03 13:10:00,69.95,70.07,69.91,70.07,338201.0,51.171,51.2588,51.1418,51.2588,338201.0
2015-09-03 13:20:00,70.07,70.14,70.01,70.14,68733.0,51.2588,51.31,51.2149,51.31,68733.0
2015-09-03 13:30:00,70.13,70.13,70.0,70.02,64535.0,51.3027,51.3027,51.2076,51.2222,64535.0
2015-09-03 13:40:00,70.01,70.13,69.96,70.13,69143.0,51.2149,51.3027,51.1783,51.3027,69143.0
2015-09-03 13:50:00,70.12,70.15,70.03,70.06,77656.0,51.2954,51.3173,51.2296,51.2515,77656.0
2015-09-03 14:00:00,70.06,70.15,70.01,70.02,95781.0,51.2515,51.3173,51.2149,51.2222,95781.0
2015-09-03 14:10:00,70.02,70.11,70.01,70.09,103936.0,51.2222,51.2881,51.2149,51.2734,103936.0
2015-09-03 14:20:00,70.09,70.17,70.03,70.12,88619.0,51.2734,51.332,51.2296,51.2954,88619.0
2015-09-03 14:30:00,70.12,70.23,70.07,70.21,85490.0,51.2954,51.3759,51.2588,51.3612,85490.0
2015-09-03 14:40:00,70.21,70.29,70.18,70.23,94851.0,51.3612,51.4198,51.3393,51.3759,94851.0
2015-09-03 14:50:00,70.23,70.24,70.11,70.18,95291.0,51.3759,51.3832,51.2881,51.3393,95291.0
2015-09-03 15:00:00,70.18,70.25,70.1,70.11,166143.0,51.3393,51.3905,51.2808,51.2881,166143.0
2015-09-03 15:10:00,70.12,70.22,70.11,70.15,110429.0,51.2954,51.3685,51.2881,51.3173,110429.0
2015-09-03 15:20:00,70.15,70.18,70.02,70.07,191220.0,51.3173,51.3393,51.2222,51.2588,191220.0
2015-09-03 15:30:00,70.06,70.06,69.87,69.97,254565.0,51.2515,51.2515,51.1125,51.1857,254565.0
2015-09-03 15:40:00,69.97,70.19,69.88,70.1,385931.0,51.1857,51.3466,51.1198,51.2808,385931.0
2015-09-03 15:50:00,70.11,70.18,70.03,70.03,858519.0,51.2881,51.3393,51.2296,51.2296,858519.0
2015-09-04 09:30:00,69.51,69.64,69.31,69.38,294852.0,50.8492,50.9443,50.7028,50.7541,294852.0
2015-09-04 09:40:00,69.39,69.43,69.15,69.17,460346.0,50.7614,50.7906,50.5858,50.6004,460346.0
2015-09-04 09:50:00,69.17,69.17,68.98,69.12,438288.0,50.6004,50.6004,50.4614,50.5639,438288.0
2015-09-04 10:00:00,69.11,69.11,68.99,69.02,178525.0,50.5565,50.5565,50.4688,50.4907,178525.0
2015-09-04 10:10:00,69.04,69.1,68.99,69.06,228763.0,50.5053,50.5492,50.4688,50.52,228763.0
2015-09-04 10:20:00,69.06,69.37,69.03,69.34,217019.0,50.52,50.7467,50.498,50.7248,217019.0
2015-09-04 10:30:00,69.34,69.46,69.25,69.34,96427.0,50.7248,50.8126,50.659,50.7248,96427.0
2015-09-04 10:40:00,69.33,69.38,69.18,69.19,154771.0,50.7175,50.7541,50.6077,50.6151,154771.0
2015-09-04 10:50:00,69.18,69.2,69.09,69.12,75749.0,50.6077,50.6224,50.5419,50.5639,75749.0
2015-09-04 11:00:00,69.13,69.21,69.04,69.04,79369.0,50.5712,50.6297,50.5053,50.5053,79369.0
2015-09-04 11:10:00,69.04,69.21,69.01,69.19,57017.0,50.5053,50.6297,50.4834,50.6151,57017.0
2015-09-04 11:20:00,69.18,69.21,69.11,69.13,128674.0,50.6077,50.6297,50.5565,50.5712,128674.0
2015-09-04 11:30:00,69.12,69.13,68.95,68.96,108615.0,50.5639,50.5712,50.4395,50.4468,108615.0
2015-09-04 11:40:00,68.97,69.02,68.94,68.99,63630.0,50.4541,50.4907,50.4322,50.4688,63630.0
2015-09-04 11:50:00,68.99,69.01,68.83,68.86,89742.0,50.4688,50.4834,50.3517,50.3737,89742.0
2015-09-04 12:00:00,68.85,68.88,68.79,68.85,103554.0,50.3663,50.3883,50.3224,50.3663,103554.0
2015-09-04 12:10:00,68.84,68.87,68.78,68.82,150798.0,50.359,50.381,50.3151,50.3444,150798.0
2015-09-04 12:20:00,68.82,68.86,68.72,68.73,111108.0,50.3444,50.3737,50.2712,50.2786,111108.0
2015-09-04 12:30:00,68.73,68.79,68.65,68.7,163506.0,50.2786,50.3224,50.22,50.2566,163506.0
2015-09-04 12:40:00,68.69,68.76,68.62,68.76,136821.0,50.2493,50.3005,50.1981,50.3005,136821.0
2015-09-04 12:50:00,68.76,68.86,68.69,68.69,288597.0,50.3005,50.3737,50.2493,50.2493,288597.0
2015-09-04 13:00:00,68.7,68.7,68.53,68.53,223932.0,50.2566,50.2566,50.1322,50.1322,223932.0
2015-09-04 13:10:00,68.53,68.58,68.38,68.41,267391.0,50.1322,50.1688,50.0225,50.0445,267391.0
2015-09-04 13:20:00,68.4,68.41,68.28,68.38,279560.0,50.0371,50.0445,49.9494,50.0225,279560.0
2015-09-04 13:30:00,68.38,68.69,68.37,68.68,500394.0,50.0225,50.2493,50.0152,50.242,500394.0
2015-09-04 13:40:00,68.68,68.71,68.61,68.65,186445.0,50.242,50.2639,50.1908,50.22,186445.0
2015-09-04 13:50:00,68.64,68.72,68.58,68.6,101975.0,50.2127,50.2712,50.1688,50.1835,101975.0
2015-09-04 14:00:00,68.6,68.63,68.45,68.51,151710.0,50.1835,50.2054,50.0737,50.1176,151710.0
2015-09-04 14:10:00,68.51,68.62,68.49,68.56,89541.0,50.1176,50.1981,50.103,50.1542,89541.0
2015-09-04 14:20:00,68.56,68.56,68.4,68.53,137990.0,50.1542,50.1542,50.0371,50.1322,137990.0
2015-09-04 14:30:00,68.53,68.56,68.43,68.51,162508.0,50.1322,50.1542,50.0591,50.1176,162508.0
2015-09-04 14:40:00,68.52,68.73,68.51,68.71,111802.0,50.1249,50.2786,50.1176,50.2639,111802.0
2015-09-04 14:50:00,68.72,68.75,68.62,68.73,395247.0,50.2712,50.2932,50.1981,50.2786,395247.0
2015-09-04 15:00:00,68.73,68.74,68.65,68.65,449970.0,50.2786,50.2859,50.22,50.22,449970.0
2015-09-04 15:10:00,68.66,68.66,68.52,68.58,157293.0,50.2273,50.2273,50.1249,50.1688,157293.0
2015-09-04 15:20:00,68.57,68.62,68.48,68.61,237093.0,50.1615,50.1981,50.0957,50.1908,237093.0
2015-09-04 15:30:00,68.62,68.84,68.58,68.75,688636.0,50.1981,50.359,50.1688,50.2932,688636.0
2015-09-04 15:40:00,68.75,69.07,68.73,69.05,492759.0,50.2932,50.5273,50.2786,50.5126,492759.0
2015-09-04 15:50:00,69.05,69.06,68.7,68.7,1207087.0,50.5126,50.52,50.2566,50.2566,1207087.0
2015-09-08 09:30:00,68.95,69.85,68.95,69.69,724542.0,50.4395,51.0979,50.4395,50.9808,724542.0
2015-09-08 09:40:00,69.68,69.7,69.52,69.58,364013.0,50.9735,50.9881,50.8565,50.9004,364013.0
2015-09-08 09:50:00,69.59,69.62,69.3,69.3,204668.0,50.9077,50.9296,50.6955,50.6955,204668.0
2015-09-08 10:00:00,69.31,69.36,69.22,69.23,198889.0,50.7028,50.7394,50.637,50.6443,198889.0
2015-09-08 10:10:00,69.23,69.31,69.23,69.26,279849.0,50.6443,50.7028,50.6443,50.6663,279849.0
2015-09-08 10:20:00,69.26,69.4,69.22,69.39,378384.0,50.6663,50.7687,50.637,50.7614,378384.0
2015-09-08 10:30:00,69.4,69.41,69.32,69.33,111523.0,50.7687,50.776,50.7102,50.7175,111523.0
2015-09-08 10:40:00,69.32,69.33,69.22,69.31,139911.0,50.7102,50.7175,50.637,50.7028,139911.0
2015-09-08 10:50:00,69.31,69.41,69.3,69.38,103249.0,50.7028,50.776,50.6955,50.7541,103249.0
2015-09-08 11:00:00,69.39,69.39,69.14,69.19,143232.0,50.7614,50.7614,50.5785,50.6151,143232.0
2015-09-08 11:10:00,69.19,69.35,69.18,69.35,68983.0,50.6151,50.7321,50.6077,50.7321,68983.0
2015-09-08 11:20:00,69.35,69.46,69.32,69.41,135691.0,50.7321,50.8126,50.7102,50.776,135691.0
2015-09-08 11:30:00,69.4,69.42,69.35,69.36,113433.0,50.7687,50.7833,50.7321,50.7394,113433.0
2015-09-08 11:40:00,69.35,69.37,69.27,69.28,53584.0,50.7321,50.7467,50.6736,50.6809,53584.0
2015-09-08 11:50:00,69.28,69.29,69.21,69.23,83279.0,50.6809,50.6882,50.6297,50.6443,83279.0
2015-09-08 12:00:00,69.23,69.27,69.2,69.27,91469.0,50.6443,50.6736,50.6224,50.6736,91469.0
2015-09-08 12:10:00,69.27,69.43,69.26,69.42,118352.0,50.6736,50.7906,50.6663,50.7833,118352.0
2015-09-08 12:20:00,69.43,69.49,69.35,69.41,90333.0,50.7906,50.8345,50.7321,50.776,90333.0
2015-09-08 12:30:00,69.4,69.42,69.3,69.36,78134.0,50.7687,50.7833,50.6955,50.7394,78134.0
2015-09-08 12:40:00,69.35,69.42,69.34,69.41,72428.0,50.7321,50.7833,50.7248,50.776,72428.0
2015-09-08 12:50:00,69.42,69.48,69.39,69.44,106319.0,50.7833,50.8272,50.7614,50.7979,106319.0
2015-09-08 13:00:00,69.44,69.47,69.39,69.41,80832.0,50.7979,50.8199,50.7614,50.776,80832.0
2015-09-08 13:10:00,69.41,69.49,69.4,69.44,70241.0,50.776,50.8345,50.7687,50.7979,70241.0
2015-09-08 13:20:00,69.43,69.45,69.38,69.43,63144.0,50.7906,50.8053,50.7541,50.7906,63144.0
2015-09-08 13:30:00,69.43,69.47,69.37,69.47,59513.0,50.7906,50.8199,50.7467,50.8199,59513.0
2015-09-08 13:40:00,69.47,69.56,69.45,69.56,68742.0,50.8199,50.8857,50.8053,50.8857,68742.0
2015-09-08 13:50:00,69.56,69.66,69.53,69.66,68179.0,50.8857,50.9589,50.8638,50.9589,68179.0
2015-09-08 14:00:00,69.66,69.66,69.54,69.56,118485.0,50.9589,50.9589,50.8711,50.8857,118485.0
2015-09-08 14:10:00,69.56,69.56,69.46,69.53,71950.0,50.8857,50.8857,50.8126,50.8638,71950.0
2015-09-08 14:20:00,69.53,69.57,69.49,69.52,80118.0,50.8638,50.893,50.8345,50.8565,80118.0
2015-09-08 14:30:00,69.52,69.65,69.52,69.62,107769.0,50.8565,50.9516,50.8565,50.9296,107769.0
2015-09-08 14:40:00,69.63,69.7,69.62,69.66,117673.0,50.9369,50.9881,50.9296,50.9589,117673.0
2015-09-08 14:50:00,69.66,69.72,69.64,69.67,82657.0,50.9589,51.0028,50.9443,50.9662,82657.0
2015-09-08 15:00:00,69.67,69.75,69.66,69.69,82357.0,50.9662,51.0247,50.9589,50.9808,82357.0
2015-09-08 15:10:00,69.69,69.73,69.66,69.71,176350.0,50.9808,51.0101,50.9589,50.9955,176350.0
2015-09-08 15:20:00,69.71,69.76,69.63,69.76,197259.0,50.9955,51.032,50.9369,51.032,197259.0
2015-09-08 15:30:00,69.77,69.94,69.74,69.91,376303.0,51.0394,51.1637,51.0174,51.1418,376303.0
2015-09-08 15:40:00,69.91,69.92,69.79,69.85,432035.0,51.1418,51.1491,51.054,51.0979,432035.0
2015-09-08 15:50:00,69.85,69.85,69.69,69.76,2585875.0,51.0979,51.0979,50.9808,51.032,2585875.0
2015-09-09 09:30:00,70.29,70.57,69.91,69.97,565439.0,51.4198,51.6246,51.1418,51.1857,565439.0
2015-09-09 09:40:00,69.97,69.99,69.71,69.82,553579.0,51.1857,51.2003,50.9955,51.0759,553579.0
2015-09-09 09:50:00,69.81,69.87,69.75,69.83,290520.0,51.0686,51.1125,51.0247,51.0832,290520.0
2015-09-09 10:00:00,69.83,69.89,69.62,69.77,412106.0,51.0832,51.1271,50.9296,51.0394,412106.0
2015-09-09 10:10:00,69.76,69.76,69.66,69.68,239223.0,51.032,51.032,50.9589,50.9735,239223.0
2015-09-09 10:20:00,69.67,69.75,69.62,69.74,329907.0,50.9662,51.0247,50.9296,51.0174,329907.0
2015-09-09 10:30:00,69.74,69.74,69.48,69.53,177267.0,51.0174,51.0174,50.8272,50.8638,177267.0
2015-09-09 10:40:00,69.55,69.6,69.51,69.57,817859.0,50.8784,50.915,50.8492,50.893,817859.0
2015-09-09 10:50:00,69.54,69.55,69.35,69.45,112782.0,50.8711,50.8784,50.7321,50.8053,112782.0
2015-09-09 11:00:00,69.45,69.58,69.44,69.58,101335.0,50.8053,50.9004,50.7979,50.9004,101335.0
2015-09-09 11:10:00,69.58,69.6,69.5,69.54,133626.0,50.9004,50.915,50.8418,50.8711,133626.0
2015-09-09 11:20:00,69.54,69.54,69.43,69.45,119377.0,50.8711,50.8711,50.7906,50.8053,119377.0
2015-09-09 11:30:00,69.46,69.63,69.46,69.55,68508.0,50.8126,50.9369,50.8126,50.8784,68508.0
2015-09-09 11:40:00,69.52,69.59,69.48,69.56,70042.0,50.8565,50.9077,50.8272,50.8857,70042.0
2015-09-09 11:50:00,69.56,69.57,69.44,69.56,95987.0,50.8857,50.893,50.7979,50.8857,95987.0
2015-09-09 12:00:00,69.56,69.63,69.52,69.58,60713.0,50.8857,50.9369,50.8565,50.9004,60713.0
2015-09-09 12:10:00,69.58,69.62,69.58,69.59,59198.0,50.9004,50.9296,50.9004,50.9077,59198.0
2015-09-09 12:20:00,69.59,69.62,69.48,69.52,62830.0,50.9077,50.9296,50.8272,50.8565,62830.0
2015-09-09 12:30:00,69.53,69.57,69.47,69.48,51917.0,50.8638,50.893,50.8199,50.8272,51917.0
2015-09-09 12:40:00,69.47,69.62,69.47,69.62,48211.0,50.8199,50.9296,50.8199,50.9296,48211.0
2015-09-09 12:50:00,69.62,69.62,69.53,69.55,81280.0,50.9296,50.9296,50.8638,50.8784,81280.0
2015-09-09 13:00:00,69.55,69.61,69.51,69.58,165912.0,50.8784,50.9223,50.8492,50.9004,165912.0
2015-09-09 13:10:00,69.59,69.62,69.53,69.61,45993.0,50.9077,50.9296,50.8638,50.9223,45993.0
2015-09-09 13:20:00,69.6,69.63,69.47,69.49,253188.0,50.915,50.9369,50.8199,50.8345,253188.0
2015-09-09 13:30:00,69.48,69.49,69.41,69.41,134604.0,50.8272,50.8345,50.776,50.776,134604.0
2015-09-09 13:40:00,69.41,69.46,69.39,69.43,82272.0,50.776,50.8126,50.7614,50.7906,82272.0
2015-09-09 13:50:00,69.43,69.43,69.28,69.29,197170.0,50.7906,50.7906,50.6809,50.6882,197170.0
2015-09-09 14:00:00,69.31,69.37,69.26,69.35,148331.0,50.7028,50.7467,50.6663,50.7321,148331.0
2015-09-09 14:10:00,69.35,69.4,69.33,69.37,47040.0,50.7321,50.7687,50.7175,50.7467,47040.0
2015-09-09 14:20:00,69.37,69.37,69.24,69.3,104311.0,50.7467,50.7467,50.6516,50.6955,104311.0
2015-09-09 14:30:00,69.31,69.33,69.26,69.27,55240.0,50.7028,50.7175,50.6663,50.6736,55240.0
2015-09-09 14:40:00,69.27,69.27,69.15,69.16,179349.0,50.6736,50.6736,50.5858,50.5931,179349.0
2015-09-09 14:50:00,69.16,69.29,69.15,69.27,109654.0,50.5931,50.6882,50.5858,50.6736,109654.0
2015-09-09 15:00:00,69.27,69.38,69.15,69.33,219815.0,50.6736,50.7541,50.5858,50.7175,219815.0
2015-09-09 15:10:00,69.33,69.41,69.21,69.34,268526.0,50.7175,50.776,50.6297,50.7248,268526.0
2015-09-09 15:20:00,69.33,69.38,69.17,69.21,250314.0,50.7175,50.7541,50.6004,50.6297,250314.0
2015-09-09 15:30:00,69.21,69.21,69.0,69.0,243199.0,50.6297,50.6297,50.4761,50.4761,243199.0
2015-09-09 15:40:00,68.99,69.0,68.81,68.87,436402.0,50.4688,50.4761,50.3371,50.381,436402.0
2015-09-09 15:50:00,68.86,68.91,68.78,68.87,775285.0,50.3737,50.4102,50.3151,50.381,775285.0
2015-09-10 09:30:00,68.7,69.06,68.7,68.98,431570.0,50.2566,50.52,50.2566,50.4614,431570.0
2015-09-10 09:40:00,68.97,69.16,68.96,69.06,238298.0,50.4541,50.5931,50.4468,50.52,238298.0
2015-09-10 09:50:00,69.06,69.15,68.95,68.99,201290.0,50.52,50.5858,50.4395,50.4688,201290.0
2015-09-10 10:00:00,69.0,69.14,68.98,69.07,186786.0,50.4761,50.5785,50.4614,50.5273,186786.0
2015-09-10 10:10:00,69.07,69.12,68.97,69.12,227623.0,50.5273,50.5639,50.4541,50.5639,227623.0
2015-09-10 10:20:00,69.12,69.22,69.09,69.2,183817.0,50.5639,50.637,50.5419,50.6224,183817.0
2015-09-10 10:30:00,69.21,69.4,69.17,69.38,223815.0,50.6297,50.7687,50.6004,50.7541,223815.0
2015-09-10 10:40:00,69.39,69.6,69.39,69.58,237811.0,50.7614,50.915,50.7614,50.9004,237811.0
2015-09-10 10:50:00,69.59,69.65,69.43,69.48,63693.0,50.9077,50.9516,50.7906,50.8272,63693.0
2015-09-10 11:00:00,69.48,69.49,69.28,69.3,121305.0,50.8272,50.8345,50.6809,50.6955,121305.0
2015-09-10 11:10:00,69.3,69.36,69.19,69.2,102253.0,50.6955,50.7394,50.6151,50.6224,102253.0
2015-09-10 11:20:00,69.21,69.25,69.15,69.25,138971.0,50.6297,50.659,50.5858,50.659,138971.0
2015-09-10 11:30:00,69.26,69.44,69.26,69.41,216540.0,50.6663,50.7979,50.6663,50.776,216540.0
2015-09-10 11:40:00,69.4,69.42,69.31,69.34,96340.0,50.7687,50.7833,50.7028,50.7248,96340.0
2015-09-10 11:50:00,69.34,69.42,69.24,69.4,49834.0,50.7248,50.7833,50.6516,50.7687,49834.0
2015-09-10 12:00:00,69.4,69.49,69.34,69.49,72903.0,50.7687,50.8345,50.7248,50.8345,72903.0
2015-09-10 12:10:00,69.48,69.48,69.29,69.3,41398.0,50.8272,50.8272,50.6882,50.6955,41398.0
2015-09-10 12:20:00,69.29,69.37,69.24,69.26,60445.0,50.6882,50.7467,50.6516,50.6663,60445.0
2015-09-10 12:30:00,69.27,69.34,69.23,69.32,33580.0,50.6736,50.7248,50.6443,50.7102,33580.0
2015-09-10 12:40:00,69.31,69.38,69.23,69.35,45696.0,50.7028,50.7541,50.6443,50.7321,45696.0
2015-09-10 12:50:00,69.35,69.35,69.2,69.28,46943.0,50.7321,50.7321,50.6224,50.6809,46943.0
2015-09-10 13:00:00,69.27,69.33,69.21,69.29,54136.0,50.6736,50.7175,50.6297,50.6882,54136.0
2015-09-10 13:10:00,69.28,69.34,69.25,69.29,67538.0,50.6809,50.7248,50.659,50.6882,67538.0
2015-09-10 13:20:00,69.29,69.51,69.25,69.49,238205.0,50.6882,50.8492,50.659,50.8345,238205.0
2015-09-10 13:30:00,69.5,69.65,69.48,69.6,156037.0,50.8418,50.9516,50.8272,50.915,156037.0
2015-09-10 13:40:00,69.61,69.62,69.44,69.45,74918.0,50.9223,50.9296,50.7979,50.8053,74918.0
2015-09-10 13:50:00,69.48,69.51,69.39,69.44,56952.0,50.8272,50.8492,50.7614,50.7979,56952.0
2015-09-10 14:00:00,69.45,69.5,69.37,69.41,70431.0,50.8053,50.8418,50.7467,50.776,70431.0
2015-09-10 14:10:00,69.41,69.45,69.33,69.37,79373.0,50.776,50.8053,50.7175,50.7467,79373.0
2015-09-10 14:20:00,69.37,69.41,69.32,69.37,37295.0,50.7467,50.776,50.7102,50.7467,37295.0
2015-09-10 14:30:00,69.37,69.44,69.29,69.29,40633.0,50.7467,50.7979,50.6882,50.6882,40633.0
2015-09-10 14:40:00,69.29,69.35,69.22,69.22,44645.0,50.6882,50.7321,50.637,50.637,44645.0
2015-09-10 14:50:00,69.22,69.27,69.08,69.08,93637.0,50.637,50.6736,50.5346,50.5346,93637.0
2015-09-10 15:00:00,69.08,69.13,69.02,69.09,113079.0,50.5346,50.5712,50.4907,50.5419,113079.0
2015-09-10 15:10:00,69.09,69.29,69.09,69.14,196179.0,50.5419,50.6882,50.5419,50.5785,196179.0
2015-09-10 15:20:00,69.14,69.19,69.01,69.06,279889.0,50.5785,50.6151,50.4834,50.52,279889.0
2015-09-10 15:30:00,69.06,69.07,68.91,68.98,228573.0,50.52,50.5273,50.4102,50.4614,228573.0
2015-09-10 15:40:00,68.97,68.97,68.74,68.89,470584.0,50.4541,50.4541,50.2859,50.3956,470584.0
2015-09-10 15:50:00,68.9,69.04,68.84,68.98,1505536.0,50.4029,50.5053,50.359,50.4614,1505536.0
2015-09-11 09:30:00,68.98,69.2,68.85,68.96,272141.0,50.4614,50.6224,50.3663,50.4468,272141.0
2015-09-11 09:40:00,68.94,68.98,68.88,68.94,147359.0,50.4322,50.4614,50.3883,50.4322,147359.0
2015-09-11 09:50:00,68.93,68.96,68.88,68.89,179987.0,50.4249,50.4468,50.3883,50.3956,179987.0
2015-09-11 10:00:00,68.9,69.0,68.83,68.99,115167.0,50.4029,50.4761,50.3517,50.4688,115167.0
2015-09-11 10:10:00,68.98,69.13,68.97,69.13,155878.0,50.4614,50.5712,50.4541,50.5712,155878.0
2015-09-11 10:20:00,69.14,69.22,69.11,69.14,116176.0,50.5785,50.637,50.5565,50.5785,116176.0
2015-09-11 10:30:00,69.13,69.22,69.11,69.2,77277.0,50.5712,50.637,50.5565,50.6224,77277.0
2015-09-11 10:40:00,69.21,69.31,69.17,69.29,93879.0,50.6297,50.7028,50.6004,50.6882,93879.0
2015-09-11 10:50:00,69.29,69.3,69.23,69.28,67824.0,50.6882,50.6955,50.6443,50.6809,67824.0
2015-09-11 11:00:00,69.28,69.49,69.28,69.44,124654.0,50.6809,50.8345,50.6809,50.7979,124654.0
2015-09-11 11:10:00,69.44,69.47,69.38,69.45,101733.0,50.7979,50.8199,50.7541,50.8053,101733.0
2015-09-11 11:20:00,69.46,69.5,69.4,69.5,102470.0,50.8126,50.8418,50.7687,50.8418,102470.0
2015-09-11 11:30:00,69.5,69.56,69.4,69.55,134174.0,50.8418,50.8857,50.7687,50.8784,134174.0
2015-09-11 11:40:00,69.56,69.56,69.42,69.49,272835.0,50.8857,50.8857,50.7833,50.8345,272835.0
2015-09-11 11:50:00,69.48,69.67,69.48,69.55,194417.0,50.8272,50.9662,50.8272,50.8784,194417.0
2015-09-11 12:00:00,69.55,69.73,69.52,69.65,110814.0,50.8784,51.0101,50.8565,50.9516,110814.0
2015-09-11 12:10:00,69.65,69.81,69.65,69.81,586883.0,50.9516,51.0686,50.9516,51.0686,586883.0
2015-09-11 12:20:00,69.81,69.81,69.71,69.74,102880.0,51.0686,51.0686,50.9955,51.0174,102880.0
2015-09-11 12:30:00,69.75,69.85,69.74,69.82,163748.0,51.0247,51.0979,51.0174,51.0759,163748.0
2015-09-11 12:40:00,69.83,70.0,69.82,69.98,165224.0,51.0832,51.2076,51.0759,51.193,165224.0
2015-09-11 12:50:00,69.97,69.99,69.85,69.93,152125.0,51.1857,51.2003,51.0979,51.1564,152125.0
2015-09-11 13:00:00,69.93,69.93,69.76,69.79,157157.0,51.1564,51.1564,51.032,51.054,157157.0
2015-09-11 13:10:00,69.8,69.83,69.76,69.79,164038.0,51.0613,51.0832,51.032,51.054,164038.0
2015-09-11 13:20:00,69.78,69.79,69.68,69.69,89621.0,51.0467,51.054,50.9735,50.9808,89621.0
2015-09-11 13:30:00,69.69,69.71,69.6,69.65,137333.0,50.9808,50.9955,50.915,50.9516,137333.0
2015-09-11 13:40:00,69.66,69.74,69.64,69.71,43189.0,50.9589,51.0174,50.9443,50.9955,43189.0
2015-09-11 13:50:00,69.7,69.81,69.7,69.78,53286.0,50.9881,51.0686,50.9881,51.0467,53286.0
2015-09-11 14:00:00,69.78,69.78,69.65,69.74,52816.0,51.0467,51.0467,50.9516,51.0174,52816.0
2015-09-11 14:10:00,69.74,69.77,69.71,69.77,52565.0,51.0174,51.0394,50.9955,51.0394,52565.0
2015-09-11 14:20:00,69.76,69.81,69.73,69.74,74097.0,51.032,51.0686,51.0101,51.0174,74097.0
2015-09-11 14:30:00,69.75,69.87,69.75,69.84,67569.0,51.0247,51.1125,51.0247,51.0906,67569.0
2015-09-11 14:40:00,69.84,69.84,69.76,69.78,55263.0,51.0906,51.0906,51.032,51.0467,55263.0
2015-09-11 14:50:00,69.78,69.79,69.71,69.78,82350.0,51.0467,51.054,50.9955,51.0467,82350.0
2015-09-11 15:00:00,69.77,69.86,69.77,69.84,76687.0,51.0394,51.1052,51.0394,51.0906,76687.0
2015-09-11 15:10:00,69.84,69.93,69.82,69.91,113754.0,51.0906,51.1564,51.0759,51.1418,113754.0
2015-09-11 15:20:00,69.9,69.97,69.89,69.96,348682.0,51.1345,51.1857,51.1271,51.1783,348682.0
2015-09-11 15:30:00,69.96,70.0,69.88,70.0,404511.0,51.1783,51.2076,51.1198,51.2076,404511.0
2015-09-11 15:40:00,69.99,70.0,69.93,69.94,370750.0,51.2003,51.2076,51.1564,51.1637,370750.0
2015-09-11 15:50:00,69.95,70.12,69.94,70.11,1815793.0,51.171,51.2954,51.1637,51.2881,1815793.0
2015-09-14 09:30:00,70.3,70.31,70.05,70.19,317888.0,51.4271,51.4344,51.2442,51.3466,317888.0
2015-09-14 09:40:00,70.2,70.24,70.07,70.1,214286.0,51.3539,51.3832,51.2588,51.2808,214286.0
2015-09-14 09:50:00,70.1,70.18,70.07,70.11,126013.0,51.2808,51.3393,51.2588,51.2881,126013.0
2015-09-14 10:00:00,70.11,70.26,70.09,70.21,263138.0,51.2881,51.3978,51.2734,51.3612,263138.0
2015-09-14 10:10:00,70.22,70.28,70.2,70.22,212908.0,51.3685,51.4124,51.3539,51.3685,212908.0
2015-09-14 10:20:00,70.23,70.24,70.11,70.16,122131.0,51.3759,51.3832,51.2881,51.3247,122131.0
2015-09-14 10:30:00,70.16,70.27,70.14,70.25,99441.0,51.3247,51.4051,51.31,51.3905,99441.0
2015-09-14 10:40:00,70.24,70.27,70.18,70.25,150805.0,51.3832,51.4051,51.3393,51.3905,150805.0
2015-09-14 10:50:00,70.24,70.26,70.07,70.13,242836.0,51.3832,51.3978,51.2588,51.3027,242836.0
2015-09-14 11:00:00,70.13,70.13,70.04,70.05,97311.0,51.3027,51.3027,51.2369,51.2442,97311.0
2015-09-14 11:10:00,70.06,70.06,69.95,70.01,60157.0,51.2515,51.2515,51.171,51.2149,60157.0
2015-09-14 11:20:00,70.02,70.04,69.93,70.01,62838.0,51.2222,51.2369,51.1564,51.2149,62838.0
2015-09-14 11:30:00,70.0,70.13,69.98,70.06,203391.0,51.2076,51.3027,51.193,51.2515,203391.0
2015-09-14 11:40:00,70.06,70.1,70.01,70.04,71734.0,51.2515,51.2808,51.2149,51.2369,71734.0
2015-09-14 11:50:00,70.05,70.14,69.98,70.09,81984.0,51.2442,51.31,51.193,51.2734,81984.0
2015-09-14 12:00:00,70.09,70.1,70.02,70.03,74739.0,51.2734,51.2808,51.2222,51.2296,74739.0
2015-09-14 12:10:00,70.03,70.04,69.96,70.0,60406.0,51.2296,51.2369,51.1783,51.2076,60406.0
2015-09-14 12:20:00,70.0,70.14,69.99,70.1,55379.0,51.2076,51.31,51.2003,51.2808,55379.0
2015-09-14 12:30:00,70.09,70.13,70.02,70.03,48564.0,51.2734,51.3027,51.2222,51.2296,48564.0
2015-09-14 12:40:00,70.03,70.03,69.97,69.98,119909.0,51.2296,51.2296,51.1857,51.193,119909.0
2015-09-14 12:50:00,69.98,70.04,69.95,69.96,58348.0,51.193,51.2369,51.171,51.1783,58348.0
2015-09-14 13:00:00,69.94,69.96,69.88,69.95,36787.0,51.1637,51.1783,51.1198,51.171,36787.0
2015-09-14 13:10:00,69.95,69.97,69.89,69.94,38457.0,51.171,51.1857,51.1271,51.1637,38457.0
2015-09-14 13:20:00,69.95,70.05,69.94,70.05,54767.0,51.171,51.2442,51.1637,51.2442,54767.0
2015-09-14 13:30:00,70.04,70.07,70.0,70.03,69778.0,51.2369,51.2588,51.2076,51.2296,69778.0
2015-09-14 13:40:00,70.04,70.18,70.04,70.16,109934.0,51.2369,51.3393,51.2369,51.3247,109934.0
2015-09-14 13:50:00,70.16,70.16,70.06,70.12,151189.0,51.3247,51.3247,51.2515,51.2954,151189.0
2015-09-14 14:00:00,70.11,70.12,69.98,70.0,68845.0,51.2881,51.2954,51.193,51.2076,68845.0
2015-09-14 14:10:00,70.01,70.04,69.97,70.02,70677.0,51.2149,51.2369,51.1857,51.2222,70677.0
2015-09-14 14:20:00,70.02,70.06,69.96,69.98,99710.0,51.2222,51.2515,51.1783,51.193,99710.0
2015-09-14 14:30:00,69.97,70.01,69.94,70.01,88007.0,51.1857,51.2149,51.1637,51.2149,88007.0
2015-09-14 14:40:00,70.0,70.05,69.93,69.98,158800.0,51.2076,51.2442,51.1564,51.193,158800.0
2015-09-14 14:50:00,69.98,70.05,69.91,69.98,160316.0,51.193,51.2442,51.1418,51.193,160316.0
2015-09-14 15:00:00,69.97,69.99,69.92,69.94,147612.0,51.1857,51.2003,51.1491,51.1637,147612.0
2015-09-14 15:10:00,69.94,70.12,69.94,70.1,150545.0,51.1637,51.2954,51.1637,51.2808,150545.0
2015-09-14 15:20:00,70.1,70.14,70.04,70.06,121837.0,51.2808,51.31,51.2369,51.2515,121837.0
2015-09-14 15:30:00,70.08,70.09,70.01,70.04,147161.0,51.2661,51.2734,51.2149,51.2369,147161.0
2015-09-14 15:40:00,70.05,70.09,70.02,70.03,208328.0,51.2442,51.2734,51.2222,51.2296,208328.0
2015-09-14 15:50:00,70.03,70.12,70.0,70.08,714582.0,51.2296,51.2954,51.2076,51.2661,714582.0
2015-09-15 09:30:00,70.07,70.24,69.85,69.86,143700.0,51.2588,51.3832,51.0979,51.1052,143700.0
2015-09-15 09:40:00,69.85,69.97,69.82,69.86,164799.0,51.0979,51.1857,51.0759,51.1052,164799.0
2015-09-15 09:50:00,69.86,69.89,69.78,69.82,146792.0,51.1052,51.1271,51.0467,51.0759,146792.0
2015-09-15 10:00:00,69.81,69.84,69.69,69.72,135037.0,51.0686,51.0906,50.9808,51.0028,135037.0
2015-09-15 10:10:00,69.73,69.8,69.68,69.8,138406.0,51.0101,51.0613,50.9735,51.0613,138406.0
2015-09-15 10:20:00,69.8,69.99,69.8,69.93,209969.0,51.0613,51.2003,51.0613,51.1564,209969.0
2015-09-15 10:30:00,69.92,70.07,69.92,70.05,187410.0,51.1491,51.2588,51.1491,51.2442,187410.0
2015-09-15 10:40:00,70.06,70.21,70.06,70.16,160397.0,51.2515,51.3612,51.2515,51.3247,160397.0
2015-09-15 10:50:00,70.17,70.2,70.07,70.12,126325.0,51.332,51.3539,51.2588,51.2954,126325.0
2015-09-15 11:00:00,70.12,70.16,70.08,70.11,80980.0,51.2954,51.3247,51.2661,51.2881,80980.0
2015-09-15 11:10:00,70.11,70.16,70.06,70.09,60533.0,51.2881,51.3247,51.2515,51.2734,60533.0
2015-09-15 11:20:00,70.09,70.18,70.06,70.15,55169.0,51.2734,51.3393,51.2515,51.3173,55169.0
2015-09-15 11:30:00,70.16,70.19,70.04,70.08,73896.0,51.3247,51.3466,51.2369,51.2661,73896.0
2015-09-15 11:40:00,70.08,70.13,70.0,70.03,356401.0,51.2661,51.3027,51.2076,51.2296,356401.0
2015-09-15 11:50:00,70.02,70.09,69.96,70.07,71312.0,51.2222,51.2734,51.1783,51.2588,71312.0
2015-09-15 12:00:00,70.07,70.12,70.04,70.1,66389.0,51.2588,51.2954,51.2369,51.2808,66389.0
2015-09-15 12:10:00,70.1,70.16,70.09,70.1,38937.0,51.2808,51.3247,51.2734,51.2808,38937.0
2015-09-15 12:20:00,70.1,70.19,70.08,70.18,51140.0,51.2808,51.3466,51.2661,51.3393,51140.0
2015-09-15 12:30:00,70.17,70.23,70.15,70.23,62319.0,51.332,51.3759,51.3173,51.3759,62319.0
2015-09-15 12:40:00,70.24,70.26,70.21,70.26,27727.0,51.3832,51.3978,51.3612,51.3978,27727.0
2015-09-15 12:50:00,70.25,70.26,70.17,70.21,36003.0,51.3905,51.3978,51.332,51.3612,36003.0
2015-09-15 13:00:00,70.2,70.21,70.16,70.18,42729.0,51.3539,51.3612,51.3247,51.3393,42729.0
2015-09-15 13:10:00,70.18,70.35,70.16,70.33,87117.0,51.3393,51.4636,51.3247,51.449,87117.0
2015-09-15 13:20:00,70.34,70.46,70.34,70.41,112951.0,51.4563,51.5441,51.4563,51.5075,112951.0
2015-09-15 13:30:00,70.41,70.51,70.41,70.44,299290.0,51.5075,51.5807,51.5075,51.5295,299290.0
2015-09-15 13:40:00,70.44,70.56,70.44,70.55,220282.0,51.5295,51.6173,51.5295,51.61,220282.0
2015-09-15 13:50:00,70.55,70.59,70.52,70.58,180995.0,51.61,51.6392,51.588,51.6319,180995.0
2015-09-15 14:00:00,70.58,70.68,70.55,70.68,210027.0,51.6319,51.7051,51.61,51.7051,210027.0
2015-09-15 14:10:00,70.68,70.76,70.64,70.69,193013.0,51.7051,51.7636,51.6758,51.7124,193013.0
2015-09-15 14:20:00,70.7,70.7,70.61,70.69,54775.0,51.7197,51.7197,51.6538,51.7124,54775.0
2015-09-15 14:30:00,70.68,70.77,70.68,70.75,80423.0,51.7051,51.7709,51.7051,51.7563,80423.0
2015-09-15 14:40:00,70.74,70.85,70.74,70.82,103252.0,51.7489,51.8294,51.7489,51.8075,103252.0
2015-09-15 14:50:00,70.81,70.84,70.76,70.81,96883.0,51.8002,51.8221,51.7636,51.8002,96883.0
2015-09-15 15:00:00,70.82,70.84,70.71,70.73,203573.0,51.8075,51.8221,51.727,51.7416,203573.0
2015-09-15 15:10:00,70.74,70.79,70.73,70.74,85918.0,51.7489,51.7855,51.7416,51.7489,85918.0
2015-09-15 15:20:00,70.74,70.76,70.7,70.75,94631.0,51.7489,51.7636,51.7197,51.7563,94631.0
2015-09-15 15:30:00,70.74,70.76,70.64,70.64,202740.0,51.7489,51.7636,51.6758,51.6758,202740.0
2015-09-15 15:40:00,70.64,70.71,70.62,70.67,309522.0,51.6758,51.727,51.6612,51.6977,309522.0
2015-09-15 15:50:00,70.67,70.74,70.66,70.69,518758.0,51.6977,51.7489,51.6904,51.7124,518758.0
2015-09-16 09:30:00,70.6,70.81,70.59,70.81,148016.0,51.6465,51.8002,51.6392,51.8002,148016.0
2015-09-16 09:40:00,70.8,70.83,70.65,70.78,278523.0,51.7928,51.8148,51.6831,51.7782,278523.0
2015-09-16 09:50:00,70.78,70.93,70.77,70.85,139971.0,51.7782,51.8879,51.7709,51.8294,139971.0
2015-09-16 10:00:00,70.85,71.04,70.82,71.02,240117.0,51.8294,51.9684,51.8075,51.9538,240117.0
2015-09-16 10:10:00,71.02,71.16,71.02,71.05,278603.0,51.9538,52.0562,51.9538,51.9757,278603.0
2015-09-16 10:20:00,71.04,71.06,70.98,70.98,81095.0,51.9684,51.983,51.9245,51.9245,81095.0
2015-09-16 10:30:00,70.97,71.12,70.96,71.11,103457.0,51.9172,52.0269,51.9099,52.0196,103457.0
2015-09-16 10:40:00,71.1,71.1,70.91,70.95,69814.0,52.0123,52.0123,51.8733,51.9026,69814.0
2015-09-16 10:50:00,70.95,70.96,70.91,70.91,81868.0,51.9026,51.9099,51.8733,51.8733,81868.0
2015-09-16 11:00:00,70.91,71.19,70.89,71.19,95025.0,51.8733,52.0781,51.8587,52.0781,95025.0
2015-09-16 11:10:00,71.19,71.28,71.18,71.21,146561.0,52.0781,52.144,52.0708,52.0928,146561.0
2015-09-16 11:20:00,71.22,71.35,71.18,71.33,129906.0,52.1001,52.1952,52.0708,52.1806,129906.0
2015-09-16 11:30:00,71.34,71.35,71.26,71.29,92593.0,52.1879,52.1952,52.1293,52.1513,92593.0
2015-09-16 11:40:00,71.3,71.33,71.24,71.33,99024.0,52.1586,52.1806,52.1147,52.1806,99024.0
2015-09-16 11:50:00,71.32,71.43,71.32,71.38,172615.0,52.1732,52.2537,52.1732,52.2171,172615.0
2015-09-16 12:00:00,71.38,71.49,71.33,71.49,482284.0,52.2171,52.2976,52.1806,52.2976,482284.0
2015-09-16 12:10:00,71.49,71.54,71.43,71.52,211707.0,52.2976,52.3342,52.2537,52.3195,211707.0
2015-09-16 12:20:00,71.51,71.6,71.49,71.51,93619.0,52.3122,52.3781,52.2976,52.3122,93619.0
2015-09-16 12:30:00,71.51,71.6,71.47,71.55,146203.0,52.3122,52.3781,52.283,52.3415,146203.0
2015-09-16 12:40:00,71.56,71.56,71.48,71.53,67790.0,52.3488,52.3488,52.2903,52.3269,67790.0
2015-09-16 12:50:00,71.53,71.6,71.52,71.59,94954.0,52.3269,52.3781,52.3195,52.3708,94954.0
2015-09-16 13:00:00,71.58,71.58,71.46,71.51,84599.0,52.3634,52.3634,52.2757,52.3122,84599.0
2015-09-16 13:10:00,71.5,71.59,71.48,71.51,81856.0,52.3049,52.3708,52.2903,52.3122,81856.0
2015-09-16 13:20:00,71.52,71.55,71.45,71.51,91493.0,52.3195,52.3415,52.2683,52.3122,91493.0
2015-09-16 13:30:00,71.5,71.56,71.43,71.43,136175.0,52.3049,52.3488,52.2537,52.2537,136175.0
2015-09-16 13:40:00,71.42,71.44,71.37,71.43,50885.0,52.2464,52.261,52.2098,52.2537,50885.0
2015-09-16 13:50:00,71.44,71.53,71.43,71.52,67866.0,52.261,52.3269,52.2537,52.3195,67866.0
2015-09-16 14:00:00,71.52,71.53,71.44,71.47,63627.0,52.3195,52.3269,52.261,52.283,63627.0
2015-09-16 14:10:00,71.47,71.47,71.34,71.37,62483.0,52.283,52.283,52.1879,52.2098,62483.0
2015-09-16 14:20:00,71.37,71.39,71.3,71.39,148472.0,52.2098,52.2244,52.1586,52.2244,148472.0
2015-09-16 14:30:00,71.39,71.42,71.36,71.36,85584.0,52.2244,52.2464,52.2025,52.2025,85584.0
2015-09-16 14:40:00,71.35,71.43,71.33,71.42,82559.0,52.1952,52.2537,52.1806,52.2464,82559.0
2015-09-16 14:50:00,71.42,71.58,71.41,71.54,140232.0,52.2464,52.3634,52.2391,52.3342,140232.0
2015-09-16 15:00:00,71.54,71.56,71.46,71.5,165058.0,52.3342,52.3488,52.2757,52.3049,165058.0
2015-09-16 15:10:00,71.51,71.59,71.51,71.58,109457.0,52.3122,52.3708,52.3122,52.3634,109457.0
2015-09-16 15:20:00,71.57,71.65,71.53,71.65,147936.0,52.3561,52.4146,52.3269,52.4146,147936.0
2015-09-16 15:30:00,71.65,71.7,71.6,71.64,269736.0,52.4146,52.4512,52.3781,52.4073,269736.0
2015-09-16 15:40:00,71.65,71.68,71.52,71.52,359434.0,52.4146,52.4366,52.3195,52.3195,359434.0
2015-09-16 15:50:00,71.53,71.59,71.52,71.55,493977.0,52.3269,52.3708,52.3195,52.3415,493977.0
2015-09-17 09:30:00,71.56,71.62,71.36,71.54,126434.0,52.3488,52.3927,52.2025,52.3342,126434.0
2015-09-17 09:40:00,71.53,71.62,71.38,71.39,263606.0,52.3269,52.3927,52.2171,52.2244,263606.0
2015-09-17 09:50:00,71.39,71.43,71.33,71.42,194310.0,52.2244,52.2537,52.1806,52.2464,194310.0
2015-09-17 10:00:00,71.44,71.52,71.4,71.51,153057.0,52.261,52.3195,52.2318,52.3122,153057.0
2015-09-17 10:10:00,71.5,71.67,71.5,71.65,88284.0,52.3049,52.4293,52.3049,52.4146,88284.0
2015-09-17 10:20:00,71.65,71.66,71.42,71.44,59809.0,52.4146,52.422,52.2464,52.261,59809.0
2015-09-17 10:30:00,71.45,71.52,71.42,71.49,82994.0,52.2683,52.3195,52.2464,52.2976,82994.0
2015-09-17 10:40:00,71.48,71.6,71.47,71.54,91033.0,52.2903,52.3781,52.283,52.3342,91033.0
2015-09-17 10:50:00,71.54,71.54,71.41,71.49,50243.0,52.3342,52.3342,52.2391,52.2976,50243.0
2015-09-17 11:00:00,71.48,71.48,71.32,71.32,54485.0,52.2903,52.2903,52.1732,52.1732,54485.0
2015-09-17 11:10:00,71.31,71.34,71.23,71.34,142446.0,52.1659,52.1879,52.1074,52.1879,142446.0
2015-09-17 11:20:00,71.34,71.49,71.34,71.41,108414.0,52.1879,52.2976,52.1879,52.2391,108414.0
2015-09-17 11:30:00,71.41,71.42,71.33,71.37,74315.0,52.2391,52.2464,52.1806,52.2098,74315.0
2015-09-17 11:40:00,71.36,71.44,71.34,71.39,112230.0,52.2025,52.261,52.1879,52.2244,112230.0
2015-09-17 11:50:00,71.38,71.42,71.28,71.3,92375.0,52.2171,52.2464,52.144,52.1586,92375.0
2015-09-17 12:00:00,71.29,71.45,71.27,71.4,96766.0,52.1513,52.2683,52.1367,52.2318,96766.0
2015-09-17 12:10:00,71.39,71.49,71.36,71.36,58569.0,52.2244,52.2976,52.2025,52.2025,58569.0
2015-09-17 12:20:00,71.36,71.37,71.27,71.27,79225.0,52.2025,52.2098,52.1367,52.1367,79225.0
2015-09-17 12:30:00,71.27,71.3,71.2,71.25,200551.0,52.1367,52.1586,52.0855,52.122,200551.0
2015-09-17 12:40:00,71.25,71.38,71.24,71.37,58232.0,52.122,52.2171,52.1147,52.2098,58232.0
2015-09-17 12:50:00,71.37,71.49,71.36,71.48,63503.0,52.2098,52.2976,52.2025,52.2903,63503.0
2015-09-17 13:00:00,71.49,71.49,71.37,71.41,55569.0,52.2976,52.2976,52.2098,52.2391,55569.0
2015-09-17 13:10:00,71.4,71.59,71.36,71.59,66530.0,52.2318,52.3708,52.2025,52.3708,66530.0
2015-09-17 13:20:00,71.59,71.66,71.52,71.52,72799.0,52.3708,52.422,52.3195,52.3195,72799.0
2015-09-17 13:30:00,71.52,71.54,71.44,71.47,224091.0,52.3195,52.3342,52.261,52.283,224091.0
2015-09-17 13:40:00,71.46,71.55,71.37,71.54,490569.0,52.2757,52.3415,52.2098,52.3342,490569.0
2015-09-17 13:50:00,71.54,71.69,71.49,71.54,351223.0,52.3342,52.4439,52.2976,52.3342,351223.0
2015-09-17 14:00:00,71.55,72.69,71.55,72.0,2160581.0,52.3415,53.1754,52.3415,52.6707,2160581.0
2015-09-17 14:10:00,72.0,72.99,71.99,72.72,2461960.0,52.6707,53.3949,52.6634,53.1974,2461960.0
2015-09-17 14:20:00,72.72,72.84,72.46,72.52,1312368.0,53.1974,53.2852,53.0072,53.0511,1312368.0
2015-09-17 14:30:00,72.51,72.76,72.43,72.64,511366.0,53.0438,53.2266,52.9852,53.1389,511366.0
2015-09-17 14:40:00,72.64,73.48,72.63,73.38,1843924.0,53.1389,53.7534,53.1316,53.6802,1843924.0
2015-09-17 14:50:00,73.38,73.4,73.04,73.07,1071944.0,53.6802,53.6948,53.4315,53.4534,1071944.0
2015-09-17 15:00:00,73.08,73.19,72.68,72.71,819229.0,53.4607,53.5412,53.1681,53.1901,819229.0
2015-09-17 15:10:00,72.71,72.82,72.41,72.53,742821.0,53.1901,53.2705,52.9706,53.0584,742821.0
2015-09-17 15:20:00,72.53,72.53,72.04,72.38,851712.0,53.0584,53.0584,52.6999,52.9487,851712.0
2015-09-17 15:30:00,72.38,72.61,72.24,72.38,773120.0,52.9487,53.1169,52.8463,52.9487,773120.0
2015-09-17 15:40:00,72.38,72.51,72.3,72.46,959784.0,52.9487,53.0438,52.8901,53.0072,959784.0
2015-09-17 15:50:00,72.45,72.47,72.2,72.25,2713603.0,52.9999,53.0145,52.817,52.8536,2713603.0
2015-09-18 09:30:00,71.49,72.15,71.28,72.07,775952.0,52.2976,52.7804,52.144,52.7219,775952.0
2015-09-18 09:40:00,72.09,72.32,72.09,72.11,719210.0,52.7365,52.9048,52.7365,52.7512,719210.0
2015-09-18 09:50:00,72.11,72.19,72.0,72.12,394468.0,52.7512,52.8097,52.6707,52.7585,394468.0
2015-09-18 10:00:00,72.12,72.24,72.05,72.18,254063.0,52.7585,52.8463,52.7073,52.8024,254063.0
2015-09-18 10:10:00,72.19,72.36,72.19,72.2,178236.0,52.8097,52.934,52.8097,52.817,178236.0
2015-09-18 10:20:00,72.21,72.5,72.16,72.44,330546.0,52.8243,53.0365,52.7877,52.9926,330546.0
2015-09-18 10:30:00,72.44,72.47,72.24,72.26,326118.0,52.9926,53.0145,52.8463,52.8609,326118.0
2015-09-18 10:40:00,72.25,72.5,72.17,72.5,133256.0,52.8536,53.0365,52.795,53.0365,133256.0
2015-09-18 10:50:00,72.5,72.6,72.46,72.56,336980.0,53.0365,53.1096,53.0072,53.0803,336980.0
2015-09-18 11:00:00,72.55,72.68,72.53,72.67,397695.0,53.073,53.1681,53.0584,53.1608,397695.0
2015-09-18 11:10:00,72.67,72.83,72.56,72.6,282933.0,53.1608,53.2779,53.0803,53.1096,282933.0
2015-09-18 11:20:00,72.61,72.76,72.55,72.55,179292.0,53.1169,53.2266,53.073,53.073,179292.0
2015-09-18 11:30:00,72.55,72.68,72.49,72.68,154720.0,53.073,53.1681,53.0291,53.1681,154720.0
2015-09-18 11:40:00,72.69,72.89,72.61,72.84,207982.0,53.1754,53.3217,53.1169,53.2852,207982.0
2015-09-18 11:50:00,72.85,72.86,72.59,72.65,123700.0,53.2925,53.2998,53.1023,53.1462,123700.0
2015-09-18 12:00:00,72.65,72.66,72.51,72.53,129241.0,53.1462,53.1535,53.0438,53.0584,129241.0
2015-09-18 12:10:00,72.51,72.51,72.39,72.39,135453.0,53.0438,53.0438,52.956,52.956,135453.0
2015-09-18 12:20:00,72.38,72.41,72.27,72.4,149758.0,52.9487,52.9706,52.8682,52.9633,149758.0
2015-09-18 12:30:00,72.41,72.65,72.4,72.52,382171.0,52.9706,53.1462,52.9633,53.0511,382171.0
2015-09-18 12:40:00,72.51,72.56,72.35,72.54,137998.0,53.0438,53.0803,52.9267,53.0657,137998.0
2015-09-18 12:50:00,72.55,72.64,72.53,72.58,97727.0,53.073,53.1389,53.0584,53.095,97727.0
2015-09-18 13:00:00,72.56,72.7,72.52,72.58,172230.0,53.0803,53.1828,53.0511,53.095,172230.0
2015-09-18 13:10:00,72.57,72.62,72.46,72.56,204676.0,53.0877,53.1242,53.0072,53.0803,204676.0
2015-09-18 13:20:00,72.57,72.57,72.43,72.57,149174.0,53.0877,53.0877,52.9852,53.0877,149174.0
2015-09-18 13:30:00,72.57,72.64,72.54,72.57,158060.0,53.0877,53.1389,53.0657,53.0877,158060.0
2015-09-18 13:40:00,72.57,72.67,72.52,72.52,269503.0,53.0877,53.1608,53.0511,53.0511,269503.0
2015-09-18 13:50:00,72.51,72.56,72.34,72.36,329567.0,53.0438,53.0803,52.9194,52.934,329567.0
2015-09-18 14:00:00,72.36,72.52,72.33,72.49,196744.0,52.934,53.0511,52.9121,53.0291,196744.0
2015-09-18 14:10:00,72.48,72.53,72.4,72.5,157078.0,53.0218,53.0584,52.9633,53.0365,157078.0
2015-09-18 14:20:00,72.49,72.61,72.46,72.5,269048.0,53.0291,53.1169,53.0072,53.0365,269048.0
2015-09-18 14:30:00,72.5,72.5,72.35,72.48,152654.0,53.0365,53.0365,52.9267,53.0218,152654.0
2015-09-18 14:40:00,72.48,72.53,72.33,72.33,141874.0,53.0218,53.0584,52.9121,52.9121,141874.0
2015-09-18 14:50:00,72.34,72.36,72.2,72.32,353874.0,52.9194,52.934,52.817,52.9048,353874.0
2015-09-18 15:00:00,72.32,72.4,72.15,72.17,230162.0,52.9048,52.9633,52.7804,52.795,230162.0
2015-09-18 15:10:00,72.17,72.29,72.09,72.18,414995.0,52.795,52.8828,52.7365,52.8024,414995.0
2015-09-18 15:20:00,72.19,72.25,72.06,72.16,338737.0,52.8097,52.8536,52.7146,52.7877,338737.0
2015-09-18 15:30:00,72.15,72.18,71.99,72.02,386017.0,52.7804,52.8024,52.6634,52.6853,386017.0
2015-09-18 15:40:00,72.02,72.02,71.89,71.95,1103535.0,52.6853,52.6853,52.5902,52.6341,1103535.0
2015-09-18 15:50:00,71.95,72.06,71.91,72.03,2999298.0,52.6341,52.7146,52.6048,52.6926,2999298.0
2015-09-21 09:30:00,72.1,72.59,72.04,72.42,818082.0,52.7438,53.1023,52.6999,52.9779,818082.0
2015-09-21 09:40:00,72.43,72.67,72.41,72.66,232128.0,52.9852,53.1608,52.9706,53.1535,232128.0
2015-09-21 09:50:00,72.66,72.79,72.62,72.76,474339.0,53.1535,53.2486,53.1242,53.2266,474339.0
2015-09-21 10:00:00,72.77,72.78,72.58,72.66,384334.0,53.234,53.2413,53.095,53.1535,384334.0
2015-09-21 10:10:00,72.66,72.7,72.5,72.65,198421.0,53.1535,53.1828,53.0365,53.1462,198421.0
2015-09-21 10:20:00,72.64,72.78,72.62,72.62,142096.0,53.1389,53.2413,53.1242,53.1242,142096.0
2015-09-21 10:30:00,72.62,72.95,72.62,72.9,238312.0,53.1242,53.3656,53.1242,53.3291,238312.0
2015-09-21 10:40:00,72.9,72.91,72.75,72.77,254907.0,53.3291,53.3364,53.2193,53.234,254907.0
2015-09-21 10:50:00,72.77,72.84,72.67,72.7,193237.0,53.234,53.2852,53.1608,53.1828,193237.0
2015-09-21 11:00:00,72.71,72.8,72.67,72.71,338022.0,53.1901,53.2559,53.1608,53.1901,338022.0
2015-09-21 11:10:00,72.72,72.76,72.64,72.67,347808.0,53.1974,53.2266,53.1389,53.1608,347808.0
2015-09-21 11:20:00,72.68,72.7,72.59,72.61,396969.0,53.1681,53.1828,53.1023,53.1169,396969.0
2015-09-21 11:30:00,72.62,72.69,72.52,72.64,371992.0,53.1242,53.1754,53.0511,53.1389,371992.0
2015-09-21 11:40:00,72.63,72.65,72.55,72.63,276673.0,53.1316,53.1462,53.073,53.1316,276673.0
2015-09-21 11:50:00,72.63,72.68,72.58,72.66,156549.0,53.1316,53.1681,53.095,53.1535,156549.0
2015-09-21 12:00:00,72.65,72.66,72.46,72.54,241046.0,53.1462,53.1535,53.0072,53.0657,241046.0
2015-09-21 12:10:00,72.53,72.61,72.52,72.61,205330.0,53.0584,53.1169,53.0511,53.1169,205330.0
2015-09-21 12:20:00,72.6,72.66,72.6,72.62,172050.0,53.1096,53.1535,53.1096,53.1242,172050.0
2015-09-21 12:30:00,72.62,72.65,72.51,72.59,154865.0,53.1242,53.1462,53.0438,53.1023,154865.0
2015-09-21 12:40:00,72.59,72.66,72.58,72.59,89264.0,53.1023,53.1535,53.095,53.1023,89264.0
2015-09-21 12:50:00,72.59,72.63,72.41,72.49,401834.0,53.1023,53.1316,52.9706,53.0291,401834.0
2015-09-21 13:00:00,72.48,72.63,72.46,72.58,178894.0,53.0218,53.1316,53.0072,53.095,178894.0
2015-09-21 13:10:00,72.58,72.67,72.5,72.64,120607.0,53.095,53.1608,53.0365,53.1389,120607.0
2015-09-21 13:20:00,72.64,72.67,72.56,72.59,173192.0,53.1389,53.1608,53.0803,53.1023,173192.0
2015-09-21 13:30:00,72.59,72.66,72.52,72.65,109358.0,53.1023,53.1535,53.0511,53.1462,109358.0
2015-09-21 13:40:00,72.64,72.68,72.53,72.53,77221.0,53.1389,53.1681,53.0584,53.0584,77221.0
2015-09-21 13:50:00,72.53,72.56,72.46,72.5,219626.0,53.0584,53.0803,53.0072,53.0365,219626.0
2015-09-21 14:00:00,72.49,72.58,72.48,72.53,138984.0,53.0291,53.095,53.0218,53.0584,138984.0
2015-09-21 14:10:00,72.52,72.56,72.43,72.53,136218.0,53.0511,53.0803,52.9852,53.0584,136218.0
2015-09-21 14:20:00,72.53,72.59,72.48,72.48,81032.0,53.0584,53.1023,53.0218,53.0218,81032.0
2015-09-21 14:30:00,72.47,72.58,72.43,72.53,154551.0,53.0145,53.095,52.9852,53.0584,154551.0
2015-09-21 14:40:00,72.53,72.64,72.48,72.64,274403.0,53.0584,53.1389,53.0218,53.1389,274403.0
2015-09-21 14:50:00,72.64,72.75,72.64,72.68,212880.0,53.1389,53.2193,53.1389,53.1681,212880.0
2015-09-21 15:00:00,72.68,72.69,72.6,72.67,220153.0,53.1681,53.1754,53.1096,53.1608,220153.0
2015-09-21 15:10:00,72.67,72.68,72.6,72.61,179604.0,53.1608,53.1681,53.1096,53.1169,179604.0
2015-09-21 15:20:00,72.61,72.64,72.56,72.63,258581.0,53.1169,53.1389,53.0803,53.1316,258581.0
2015-09-21 15:30:00,72.63,72.66,72.41,72.46,390592.0,53.1316,53.1535,52.9706,53.0072,390592.0
2015-09-21 15:40:00,72.46,72.63,72.44,72.58,362998.0,53.0072,53.1316,52.9926,53.095,362998.0
2015-09-21 15:50:00,72.59,72.64,72.52,72.64,1015650.0,53.1023,53.1389,53.0511,53.1389,1015650.0
2015-09-22 09:30:00,72.24,72.4,71.97,72.34,364321.0,52.8463,52.9633,52.6487,52.9194,364321.0
2015-09-22 09:40:00,72.34,72.4,72.1,72.12,387302.0,52.9194,52.9633,52.7438,52.7585,387302.0
2015-09-22 09:50:00,72.12,72.17,72.01,72.06,267856.0,52.7585,52.795,52.678,52.7146,267856.0
2015-09-22 10:00:00,72.06,72.22,72.03,72.1,167241.0,52.7146,52.8316,52.6926,52.7438,167241.0
2015-09-22 10:10:00,72.09,72.16,72.03,72.08,255110.0,52.7365,52.7877,52.6926,52.7292,255110.0
2015-09-22 10:20:00,72.07,72.17,71.99,72.11,118625.0,52.7219,52.795,52.6634,52.7512,118625.0
2015-09-22 10:30:00,72.12,72.12,71.89,71.91,241335.0,52.7585,52.7585,52.5902,52.6048,241335.0
2015-09-22 10:40:00,71.9,71.98,71.84,71.89,193628.0,52.5975,52.6561,52.5536,52.5902,193628.0
2015-09-22 10:50:00,71.89,72.02,71.87,71.92,85528.0,52.5902,52.6853,52.5756,52.6122,85528.0
2015-09-22 11:00:00,71.91,71.93,71.83,71.86,105967.0,52.6048,52.6195,52.5463,52.5683,105967.0
2015-09-22 11:10:00,71.86,71.94,71.81,71.87,79977.0,52.5683,52.6268,52.5317,52.5756,79977.0
2015-09-22 11:20:00,71.87,71.9,71.69,71.69,165527.0,52.5756,52.5975,52.4439,52.4439,165527.0
2015-09-22 11:30:00,71.68,71.75,71.67,71.69,203685.0,52.4366,52.4878,52.4293,52.4439,203685.0
2015-09-22 11:40:00,71.67,71.71,71.62,71.71,82794.0,52.4293,52.4585,52.3927,52.4585,82794.0
2015-09-22 11:50:00,71.71,71.82,71.7,71.73,86268.0,52.4585,52.539,52.4512,52.4732,86268.0
2015-09-22 12:00:00,71.72,71.93,71.63,71.91,179012.0,52.4659,52.6195,52.4,52.6048,179012.0
2015-09-22 12:10:00,71.91,71.93,71.81,71.86,128558.0,52.6048,52.6195,52.5317,52.5683,128558.0
2015-09-22 12:20:00,71.85,71.88,71.74,71.78,51019.0,52.561,52.5829,52.4805,52.5097,51019.0
2015-09-22 12:30:00,71.78,71.83,71.74,71.82,59741.0,52.5097,52.5463,52.4805,52.539,59741.0
2015-09-22 12:40:00,71.82,71.86,71.68,71.68,79640.0,52.539,52.5683,52.4366,52.4366,79640.0
2015-09-22 12:50:00,71.67,71.67,71.51,71.51,74420.0,52.4293,52.4293,52.3122,52.3122,74420.0
2015-09-22 13:00:00,71.52,71.7,71.51,71.62,73409.0,52.3195,52.4512,52.3122,52.3927,73409.0
2015-09-22 13:10:00,71.63,71.69,71.57,71.63,73524.0,52.4,52.4439,52.3561,52.4,73524.0
2015-09-22 13:20:00,71.63,71.64,71.48,71.5,102520.0,52.4,52.4073,52.2903,52.3049,102520.0
2015-09-22 13:30:00,71.51,71.63,71.51,71.62,72670.0,52.3122,52.4,52.3122,52.3927,72670.0
2015-09-22 13:40:00,71.62,71.69,71.58,71.58,97820.0,52.3927,52.4439,52.3634,52.3634,97820.0
2015-09-22 13:50:00,71.57,71.6,71.52,71.58,73890.0,52.3561,52.3781,52.3195,52.3634,73890.0
2015-09-22 14:00:00,71.57,71.67,71.52,71.62,277038.0,52.3561,52.4293,52.3195,52.3927,277038.0
2015-09-22 14:10:00,71.62,71.67,71.55,71.64,278553.0,52.3927,52.4293,52.3415,52.4073,278553.0
2015-09-22 14:20:00,71.64,71.71,71.62,71.69,125777.0,52.4073,52.4585,52.3927,52.4439,125777.0
2015-09-22 14:30:00,71.7,71.78,71.67,71.76,165348.0,52.4512,52.5097,52.4293,52.4951,165348.0
2015-09-22 14:40:00,71.76,71.77,71.62,71.66,104108.0,52.4951,52.5024,52.3927,52.422,104108.0
2015-09-22 14:50:00,71.65,71.79,71.65,71.78,165870.0,52.4146,52.5171,52.4146,52.5097,165870.0
2015-09-22 15:00:00,71.77,71.78,71.65,71.7,158351.0,52.5024,52.5097,52.4146,52.4512,158351.0
2015-09-22 15:10:00,71.69,71.7,71.63,71.68,230430.0,52.4439,52.4512,52.4,52.4366,230430.0
2015-09-22 15:20:00,71.68,71.84,71.63,71.8,345588.0,52.4366,52.5536,52.4,52.5244,345588.0
2015-09-22 15:30:00,71.8,71.96,71.79,71.95,405995.0,52.5244,52.6414,52.5171,52.6341,405995.0
2015-09-22 15:40:00,71.95,71.98,71.77,71.8,368199.0,52.6341,52.6561,52.5024,52.5244,368199.0
2015-09-22 15:50:00,71.8,71.8,71.65,71.67,600530.0,52.5244,52.5244,52.4146,52.4293,600530.0
2015-09-23 09:30:00,72.02,72.02,71.62,71.87,317738.0,52.6853,52.6853,52.3927,52.5756,317738.0
2015-09-23 09:40:00,71.86,71.92,71.74,71.84,241228.0,52.5683,52.6122,52.4805,52.5536,241228.0
2015-09-23 09:50:00,71.84,71.87,71.76,71.84,72863.0,52.5536,52.5756,52.4951,52.5536,72863.0
2015-09-23 10:00:00,71.84,71.92,71.79,71.79,93017.0,52.5536,52.6122,52.5171,52.5171,93017.0
2015-09-23 10:10:00,71.79,71.88,71.76,71.87,61567.0,52.5171,52.5829,52.4951,52.5756,61567.0
2015-09-23 10:20:00,71.86,71.96,71.84,71.92,53956.0,52.5683,52.6414,52.5536,52.6122,53956.0
2015-09-23 10:30:00,71.92,71.92,71.82,71.83,160948.0,52.6122,52.6122,52.539,52.5463,160948.0
2015-09-23 10:40:00,71.83,71.87,71.79,71.87,51840.0,52.5463,52.5756,52.5171,52.5756,51840.0
2015-09-23 10:50:00,71.87,71.94,71.82,71.84,74932.0,52.5756,52.6268,52.539,52.5536,74932.0
2015-09-23 11:00:00,71.84,71.84,71.72,71.76,46724.0,52.5536,52.5536,52.4659,52.4951,46724.0
2015-09-23 11:10:00,71.75,71.75,71.54,71.65,62056.0,52.4878,52.4878,52.3342,52.4146,62056.0
2015-09-23 11:20:00,71.65,71.71,71.59,71.69,78214.0,52.4146,52.4585,52.3708,52.4439,78214.0
2015-09-23 11:30:00,71.69,71.83,71.66,71.81,165783.0,52.4439,52.5463,52.422,52.5317,165783.0
2015-09-23 11:40:00,71.82,71.83,71.67,71.82,109258.0,52.539,52.5463,52.4293,52.539,109258.0
2015-09-23 11:50:00,71.83,71.83,71.71,71.8,61568.0,52.5463,52.5463,52.4585,52.5244,61568.0
2015-09-23 12:00:00,71.79,71.8,71.66,71.69,68847.0,52.5171,52.5244,52.422,52.4439,68847.0
2015-09-23 12:10:00,71.69,71.78,71.68,71.77,55110.0,52.4439,52.5097,52.4366,52.5024,55110.0
2015-09-23 12:20:00,71.78,71.82,71.7,71.8,60363.0,52.5097,52.539,52.4512,52.5244,60363.0
2015-09-23 12:30:00,71.79,71.85,71.78,71.8,58762.0,52.5171,52.561,52.5097,52.5244,58762.0
2015-09-23 12:40:00,71.81,71.88,71.8,71.81,65327.0,52.5317,52.5829,52.5244,52.5317,65327.0
2015-09-23 12:50:00,71.81,71.88,71.81,71.82,85156.0,52.5317,52.5829,52.5317,52.539,85156.0
2015-09-23 13:00:00,71.82,71.99,71.81,71.96,67688.0,52.539,52.6634,52.5317,52.6414,67688.0
2015-09-23 13:10:00,71.96,72.03,71.95,72.0,169028.0,52.6414,52.6926,52.6341,52.6707,169028.0
2015-09-23 13:20:00,71.99,72.01,71.93,71.99,88672.0,52.6634,52.678,52.6195,52.6634,88672.0
2015-09-23 13:30:00,71.98,72.15,71.98,72.11,210583.0,52.6561,52.7804,52.6561,52.7512,210583.0
2015-09-23 13:40:00,72.1,72.29,72.09,72.22,208972.0,52.7438,52.8828,52.7365,52.8316,208972.0
2015-09-23 13:50:00,72.21,72.26,72.17,72.25,187943.0,52.8243,52.8609,52.795,52.8536,187943.0
2015-09-23 14:00:00,72.25,72.39,72.23,72.27,347648.0,52.8536,52.956,52.8389,52.8682,347648.0
2015-09-23 14:10:00,72.28,72.31,72.17,72.19,350059.0,52.8755,52.8975,52.795,52.8097,350059.0
2015-09-23 14:20:00,72.19,72.2,72.09,72.12,392676.0,52.8097,52.817,52.7365,52.7585,392676.0
2015-09-23 14:30:00,72.12,72.16,72.01,72.01,200555.0,52.7585,52.7877,52.678,52.678,200555.0
2015-09-23 14:40:00,72.01,72.02,71.95,71.99,108544.0,52.678,52.6853,52.6341,52.6634,108544.0
2015-09-23 14:50:00,72.0,72.0,71.89,71.97,188675.0,52.6707,52.6707,52.5902,52.6487,188675.0
2015-09-23 15:00:00,71.96,72.07,71.92,72.04,128053.0,52.6414,52.7219,52.6122,52.6999,128053.0
2015-09-23 15:10:00,72.04,72.05,71.94,71.99,117362.0,52.6999,52.7073,52.6268,52.6634,117362.0
2015-09-23 15:20:00,72.0,72.05,71.96,72.04,136578.0,52.6707,52.7073,52.6414,52.6999,136578.0
2015-09-23 15:30:00,72.03,72.06,71.95,72.02,291151.0,52.6926,52.7146,52.6341,52.6853,291151.0
2015-09-23 15:40:00,72.02,72.11,72.0,72.11,230866.0,52.6853,52.7512,52.6707,52.7512,230866.0
2015-09-23 15:50:00,72.11,72.14,72.04,72.04,521504.0,52.7512,52.7731,52.6999,52.6999,521504.0
2015-09-24 09:30:00,71.92,72.18,71.86,71.98,364122.0,52.6122,52.8024,52.5683,52.6561,364122.0
2015-09-24 09:40:00,71.97,71.98,71.75,71.8,408029.0,52.6487,52.6561,52.4878,52.5244,408029.0
2015-09-24 09:50:00,71.79,71.92,71.73,71.83,166774.0,52.5171,52.6122,52.4732,52.5463,166774.0
2015-09-24 10:00:00,71.84,71.84,71.71,71.77,332733.0,52.5536,52.5536,52.4585,52.5024,332733.0
2015-09-24 10:10:00,71.78,71.83,71.7,71.83,251394.0,52.5097,52.5463,52.4512,52.5463,251394.0
2015-09-24 10:20:00,71.83,71.83,71.65,71.71,419492.0,52.5463,52.5463,52.4146,52.4585,419492.0
2015-09-24 10:30:00,71.71,71.76,71.62,71.63,306550.0,52.4585,52.4951,52.3927,52.4,306550.0
2015-09-24 10:40:00,71.62,71.63,71.48,71.54,392776.0,52.3927,52.4,52.2903,52.3342,392776.0
2015-09-24 10:50:00,71.55,71.57,71.33,71.35,275687.0,52.3415,52.3561,52.1806,52.1952,275687.0
2015-09-24 11:00:00,71.35,71.36,71.23,71.29,624378.0,52.1952,52.2025,52.1074,52.1513,624378.0
2015-09-24 11:10:00,71.29,71.45,71.25,71.45,295276.0,52.1513,52.2683,52.122,52.2683,295276.0
2015-09-24 11:20:00,71.44,71.47,71.34,71.34,97068.0,52.261,52.283,52.1879,52.1879,97068.0
2015-09-24 11:30:00,71.33,71.44,71.33,71.39,95541.0,52.1806,52.261,52.1806,52.2244,95541.0
2015-09-24 11:40:00,71.38,71.4,71.2,71.2,103678.0,52.2171,52.2318,52.0855,52.0855,103678.0
2015-09-24 11:50:00,71.2,71.31,71.13,71.3,304554.0,52.0855,52.1659,52.0342,52.1586,304554.0
2015-09-24 12:00:00,71.3,71.37,71.24,71.28,138430.0,52.1586,52.2098,52.1147,52.144,138430.0
2015-09-24 12:10:00,71.28,71.29,71.18,71.19,63803.0,52.144,52.1513,52.0708,52.0781,63803.0
2015-09-24 12:20:00,71.19,71.29,71.19,71.28,73841.0,52.0781,52.1513,52.0781,52.144,73841.0
2015-09-24 12:30:00,71.28,71.37,71.26,71.27,59978.0,52.144,52.2098,52.1293,52.1367,59978.0
2015-09-24 12:40:00,71.27,71.3,71.17,71.19,86264.0,52.1367,52.1586,52.0635,52.0781,86264.0
2015-09-24 12:50:00,71.19,71.23,71.14,71.21,107984.0,52.0781,52.1074,52.0416,52.0928,107984.0
2015-09-24 13:00:00,71.21,71.24,71.09,71.11,229463.0,52.0928,52.1147,52.005,52.0196,229463.0
2015-09-24 13:10:00,71.11,71.19,71.06,71.06,178987.0,52.0196,52.0781,51.983,51.983,178987.0
2015-09-24 13:20:00,71.07,71.1,71.04,71.1,51579.0,51.9904,52.0123,51.9684,52.0123,51579.0
2015-09-24 13:30:00,71.11,71.15,71.04,71.13,175448.0,52.0196,52.0489,51.9684,52.0342,175448.0
2015-09-24 13:40:00,71.13,71.18,71.09,71.15,80465.0,52.0342,52.0708,52.005,52.0489,80465.0
2015-09-24 13:50:00,71.15,71.19,71.05,71.08,116230.0,52.0489,52.0781,51.9757,51.9977,116230.0
2015-09-24 14:00:00,71.09,71.1,70.97,70.97,85334.0,52.005,52.0123,51.9172,51.9172,85334.0
2015-09-24 14:10:00,70.98,71.15,70.98,71.14,99790.0,51.9245,52.0489,51.9245,52.0416,99790.0
2015-09-24 14:20:00,71.14,71.22,71.12,71.16,119599.0,52.0416,52.1001,52.0269,52.0562,119599.0
2015-09-24 14:30:00,71.16,71.25,71.1,71.25,58129.0,52.0562,52.122,52.0123,52.122,58129.0
2015-09-24 14:40:00,71.25,71.55,71.17,71.55,156232.0,52.122,52.3415,52.0635,52.3415,156232.0
2015-09-24 14:50:00,71.55,71.57,71.39,71.53,391108.0,52.3415,52.3561,52.2244,52.3269,391108.0
2015-09-24 15:00:00,71.54,71.56,71.29,71.33,194047.0,52.3342,52.3488,52.1513,52.1806,194047.0
2015-09-24 15:10:00,71.32,71.5,71.26,71.47,155695.0,52.1732,52.3049,52.1293,52.283,155695.0
2015-09-24 15:20:00,71.48,71.6,71.44,71.55,142484.0,52.2903,52.3781,52.261,52.3415,142484.0
2015-09-24 15:30:00,71.55,71.56,71.43,71.47,156644.0,52.3415,52.3488,52.2537,52.283,156644.0
2015-09-24 15:40:00,71.47,71.59,71.46,71.51,175075.0,52.283,52.3708,52.2757,52.3122,175075.0
2015-09-24 15:50:00,71.51,71.51,71.37,71.39,1197336.0,52.3122,52.3122,52.2098,52.2244,1197336.0
2015-09-25 09:30:00,70.99,71.09,70.63,70.78,631033.0,52.4187,52.4925,52.1529,52.2636,631033.0
2015-09-25 09:40:00,70.77,70.99,70.72,70.99,384658.0,52.2562,52.4187,52.2193,52.4187,384658.0
2015-09-25 09:50:00,70.98,71.12,70.96,71.04,168652.0,52.4113,52.5147,52.3965,52.4556,168652.0
2015-09-25 10:00:00,71.03,71.08,70.96,71.03,316966.0,52.4482,52.4851,52.3965,52.4482,316966.0
2015-09-25 10:10:00,71.02,71.09,70.92,71.07,177239.0,52.4408,52.4925,52.367,52.4778,177239.0
2015-09-25 10:20:00,71.07,71.14,71.01,71.12,141197.0,52.4778,52.5294,52.4334,52.5147,141197.0
2015-09-25 10:30:00,71.12,71.28,71.05,71.27,98014.0,52.5147,52.6328,52.463,52.6254,98014.0
2015-09-25 10:40:00,71.26,71.32,71.24,71.25,272402.0,52.618,52.6624,52.6033,52.6107,272402.0
2015-09-25 10:50:00,71.25,71.33,71.25,71.32,99933.0,52.6107,52.6697,52.6107,52.6624,99933.0
2015-09-25 11:00:00,71.31,71.33,71.25,71.28,200863.0,52.655,52.6697,52.6107,52.6328,200863.0
2015-09-25 11:10:00,71.27,71.43,71.27,71.38,105784.0,52.6254,52.7436,52.6254,52.7067,105784.0
2015-09-25 11:20:00,71.37,71.39,71.29,71.34,55048.0,52.6993,52.714,52.6402,52.6771,55048.0
2015-09-25 11:30:00,71.33,71.35,71.25,71.26,128489.0,52.6697,52.6845,52.6107,52.618,128489.0
2015-09-25 11:40:00,71.26,71.35,71.21,71.34,125103.0,52.618,52.6845,52.5811,52.6771,125103.0
2015-09-25 11:50:00,71.34,71.45,71.33,71.42,155269.0,52.6771,52.7583,52.6697,52.7362,155269.0
2015-09-25 12:00:00,71.42,71.43,71.35,71.4,56483.0,52.7362,52.7436,52.6845,52.7214,56483.0
2015-09-25 12:10:00,71.39,71.42,71.29,71.32,66141.0,52.714,52.7362,52.6402,52.6624,66141.0
2015-09-25 12:20:00,71.32,71.41,71.3,71.36,25423.0,52.6624,52.7288,52.6476,52.6919,25423.0
2015-09-25 12:30:00,71.36,71.42,71.35,71.36,53148.0,52.6919,52.7362,52.6845,52.6919,53148.0
2015-09-25 12:40:00,71.35,71.42,71.34,71.39,37166.0,52.6845,52.7362,52.6771,52.714,37166.0
2015-09-25 12:50:00,71.39,71.42,71.34,71.34,30474.0,52.714,52.7362,52.6771,52.6771,30474.0
2015-09-25 13:00:00,71.35,71.49,71.35,71.48,152495.0,52.6845,52.7879,52.6845,52.7805,152495.0
2015-09-25 13:10:00,71.47,71.49,71.43,71.45,66371.0,52.7731,52.7879,52.7436,52.7583,66371.0
2015-09-25 13:20:00,71.46,71.47,71.39,71.4,64287.0,52.7657,52.7731,52.714,52.7214,64287.0
2015-09-25 13:30:00,71.41,71.44,71.38,71.41,66861.0,52.7288,52.751,52.7067,52.7288,66861.0
2015-09-25 13:40:00,71.41,71.49,71.4,71.49,147517.0,52.7288,52.7879,52.7214,52.7879,147517.0
2015-09-25 13:50:00,71.49,71.51,71.43,71.48,165788.0,52.7879,52.8026,52.7436,52.7805,165788.0
2015-09-25 14:00:00,71.48,71.56,71.48,71.54,59841.0,52.7805,52.8396,52.7805,52.8248,59841.0
2015-09-25 14:10:00,71.54,71.55,71.32,71.32,98509.0,52.8248,52.8322,52.6624,52.6624,98509.0
2015-09-25 14:20:00,71.32,71.32,71.18,71.21,236473.0,52.6624,52.6624,52.559,52.5811,236473.0
2015-09-25 14:30:00,71.21,71.3,71.16,71.23,116637.0,52.5811,52.6476,52.5442,52.5959,116637.0
2015-09-25 14:40:00,71.22,71.23,71.1,71.1,182928.0,52.5885,52.5959,52.4999,52.4999,182928.0
2015-09-25 14:50:00,71.11,71.18,71.0,71.17,240539.0,52.5073,52.559,52.4261,52.5516,240539.0
2015-09-25 15:00:00,71.17,71.18,70.94,70.94,284175.0,52.5516,52.559,52.3818,52.3818,284175.0
2015-09-25 15:10:00,70.95,71.0,70.86,70.97,314212.0,52.3891,52.4261,52.3227,52.4039,314212.0
2015-09-25 15:20:00,70.98,71.14,70.95,71.08,155514.0,52.4113,52.5294,52.3891,52.4851,155514.0
2015-09-25 15:30:00,71.06,71.15,71.02,71.03,110682.0,52.4704,52.5368,52.4408,52.4482,110682.0
2015-09-25 15:40:00,71.03,71.13,70.99,71.08,151218.0,52.4482,52.5221,52.4187,52.4851,151218.0
2015-09-25 15:50:00,71.07,71.09,70.99,71.04,344473.0,52.4778,52.4925,52.4187,52.4556,344473.0
2015-09-28 09:30:00,70.79,70.88,70.6,70.71,323008.0,52.271,52.3375,52.1307,52.2119,323008.0
2015-09-28 09:40:00,70.71,70.82,70.58,70.6,303115.0,52.2119,52.2932,52.1159,52.1307,303115.0
2015-09-28 09:50:00,70.6,70.61,70.45,70.47,267938.0,52.1307,52.1381,52.0199,52.0347,267938.0
2015-09-28 10:00:00,70.47,70.51,70.33,70.33,184779.0,52.0347,52.0643,51.9313,51.9313,184779.0
2015-09-28 10:10:00,70.32,70.34,70.14,70.14,275705.0,51.924,51.9387,51.791,51.791,275705.0
2015-09-28 10:20:00,70.14,70.22,70.09,70.15,418617.0,51.791,51.8501,51.7541,51.7984,418617.0
2015-09-28 10:30:00,70.14,70.19,69.9,69.93,329014.0,51.791,51.828,51.6138,51.636,329014.0
2015-09-28 10:40:00,69.92,70.02,69.87,69.93,137070.0,51.6286,51.7024,51.5917,51.636,137070.0
2015-09-28 10:50:00,69.93,69.99,69.81,69.97,413280.0,51.636,51.6803,51.5474,51.6655,413280.0
2015-09-28 11:00:00,69.98,70.07,69.96,69.98,166724.0,51.6729,51.7394,51.6581,51.6729,166724.0
2015-09-28 11:10:00,69.97,70.0,69.73,69.73,393062.0,51.6655,51.6877,51.4883,51.4883,393062.0
2015-09-28 11:20:00,69.74,69.87,69.64,69.67,333732.0,51.4957,51.5917,51.4218,51.444,333732.0
2015-09-28 11:30:00,69.68,69.68,69.56,69.6,448745.0,51.4514,51.4514,51.3628,51.3923,448745.0
2015-09-28 11:40:00,69.6,69.85,69.59,69.78,332885.0,51.3923,51.5769,51.3849,51.5252,332885.0
2015-09-28 11:50:00,69.77,69.83,69.75,69.81,262216.0,51.5178,51.5621,51.5031,51.5474,262216.0
2015-09-28 12:00:00,69.81,69.84,69.68,69.69,239635.0,51.5474,51.5695,51.4514,51.4588,239635.0
2015-09-28 12:10:00,69.69,69.77,69.66,69.69,55806.0,51.4588,51.5178,51.4366,51.4588,55806.0
2015-09-28 12:20:00,69.69,69.81,69.65,69.75,150068.0,51.4588,51.5474,51.4292,51.5031,150068.0
2015-09-28 12:30:00,69.74,69.74,69.64,69.67,250390.0,51.4957,51.4957,51.4218,51.444,250390.0
2015-09-28 12:40:00,69.67,69.73,69.63,69.7,111611.0,51.444,51.4883,51.4145,51.4662,111611.0
2015-09-28 12:50:00,69.71,69.78,69.63,69.67,228370.0,51.4735,51.5252,51.4145,51.444,228370.0
2015-09-28 13:00:00,69.67,69.88,69.66,69.85,157054.0,51.444,51.5991,51.4366,51.5769,157054.0
2015-09-28 13:10:00,69.84,69.85,69.66,69.71,130514.0,51.5695,51.5769,51.4366,51.4735,130514.0
2015-09-28 13:20:00,69.71,69.79,69.69,69.72,109294.0,51.4735,51.5326,51.4588,51.4809,109294.0
2015-09-28 13:30:00,69.73,69.85,69.7,69.82,234980.0,51.4883,51.5769,51.4662,51.5548,234980.0
2015-09-28 13:40:00,69.82,69.84,69.72,69.73,123552.0,51.5548,51.5695,51.4809,51.4883,123552.0
2015-09-28 13:50:00,69.73,69.74,69.6,69.6,179087.0,51.4883,51.4957,51.3923,51.3923,179087.0
2015-09-28 14:00:00,69.6,69.68,69.54,69.67,305113.0,51.3923,51.4514,51.348,51.444,305113.0
2015-09-28 14:10:00,69.66,69.66,69.41,69.42,446184.0,51.4366,51.4366,51.252,51.2594,446184.0
2015-09-28 14:20:00,69.42,69.55,69.4,69.55,154580.0,51.2594,51.3554,51.2446,51.3554,154580.0
2015-09-28 14:30:00,69.55,69.63,69.49,69.63,77442.0,51.3554,51.4145,51.3111,51.4145,77442.0
2015-09-28 14:40:00,69.63,69.69,69.54,69.56,136250.0,51.4145,51.4588,51.348,51.3628,136250.0
2015-09-28 14:50:00,69.55,69.55,69.38,69.41,238247.0,51.3554,51.3554,51.2299,51.252,238247.0
2015-09-28 15:00:00,69.41,69.42,69.33,69.34,315519.0,51.252,51.2594,51.1929,51.2003,315519.0
2015-09-28 15:10:00,69.34,69.52,69.3,69.5,260333.0,51.2003,51.3332,51.1708,51.3185,260333.0
2015-09-28 15:20:00,69.52,69.59,69.46,69.51,390142.0,51.3332,51.3849,51.2889,51.3259,390142.0
2015-09-28 15:30:00,69.51,69.8,69.49,69.74,374774.0,51.3259,51.54,51.3111,51.4957,374774.0
2015-09-28 15:40:00,69.74,69.89,69.72,69.88,516329.0,51.4957,51.6064,51.4809,51.5991,516329.0
2015-09-28 15:50:00,69.88,69.93,69.72,69.73,1354459.0,51.5991,51.636,51.4809,51.4883,1354459.0
2015-09-29 09:30:00,69.78,69.88,69.63,69.76,306240.0,51.5252,51.5991,51.4145,51.5105,306240.0
2015-09-29 09:40:00,69.75,69.91,69.71,69.86,647106.0,51.5031,51.6212,51.4735,51.5843,647106.0
2015-09-29 09:50:00,69.85,70.2,69.84,70.16,276274.0,51.5769,51.8353,51.5695,51.8058,276274.0
2015-09-29 10:00:00,70.17,70.23,69.96,70.0,315575.0,51.8132,51.8575,51.6581,51.6877,315575.0
2015-09-29 10:10:00,69.99,70.13,69.95,70.07,281723.0,51.6803,51.7837,51.6507,51.7394,281723.0
2015-09-29 10:20:00,70.07,70.23,70.04,70.2,161433.0,51.7394,51.8575,51.7172,51.8353,161433.0
2015-09-29 10:30:00,70.2,70.23,70.09,70.13,224865.0,51.8353,51.8575,51.7541,51.7837,224865.0
2015-09-29 10:40:00,70.12,70.12,69.95,69.96,178837.0,51.7763,51.7763,51.6507,51.6581,178837.0
2015-09-29 10:50:00,69.95,70.09,69.91,70.08,391394.0,51.6507,51.7541,51.6212,51.7467,391394.0
2015-09-29 11:00:00,70.07,70.23,70.04,70.22,474364.0,51.7394,51.8575,51.7172,51.8501,474364.0
2015-09-29 11:10:00,70.22,70.25,70.11,70.12,260576.0,51.8501,51.8723,51.7689,51.7763,260576.0
2015-09-29 11:20:00,70.13,70.19,70.02,70.03,155523.0,51.7837,51.828,51.7024,51.7098,155523.0
2015-09-29 11:30:00,70.04,70.06,69.89,70.04,193727.0,51.7172,51.732,51.6064,51.7172,193727.0
2015-09-29 11:40:00,70.04,70.11,69.97,70.11,98317.0,51.7172,51.7689,51.6655,51.7689,98317.0
2015-09-29 11:50:00,70.12,70.18,70.04,70.04,91141.0,51.7763,51.8206,51.7172,51.7172,91141.0
2015-09-29 12:00:00,70.04,70.11,70.02,70.11,92807.0,51.7172,51.7689,51.7024,51.7689,92807.0
2015-09-29 12:10:00,70.11,70.14,70.01,70.08,317802.0,51.7689,51.791,51.6951,51.7467,317802.0
2015-09-29 12:20:00,70.08,70.16,70.02,70.16,236178.0,51.7467,51.8058,51.7024,51.8058,236178.0
2015-09-29 12:30:00,70.15,70.17,70.08,70.09,79942.0,51.7984,51.8132,51.7467,51.7541,79942.0
2015-09-29 12:40:00,70.08,70.15,70.05,70.11,59062.0,51.7467,51.7984,51.7246,51.7689,59062.0
2015-09-29 12:50:00,70.11,70.13,70.04,70.08,103751.0,51.7689,51.7837,51.7172,51.7467,103751.0
2015-09-29 13:00:00,70.08,70.24,70.04,70.23,127135.0,51.7467,51.8649,51.7172,51.8575,127135.0
2015-09-29 13:10:00,70.22,70.33,70.2,70.31,191313.0,51.8501,51.9313,51.8353,51.9166,191313.0
2015-09-29 13:20:00,70.32,70.35,70.27,70.32,87294.0,51.924,51.9461,51.887,51.924,87294.0
2015-09-29 13:30:00,70.33,70.36,70.25,70.25,57161.0,51.9313,51.9535,51.8723,51.8723,57161.0
2015-09-29 13:40:00,70.25,70.38,70.25,70.3,101713.0,51.8723,51.9683,51.8723,51.9092,101713.0
2015-09-29 13:50:00,70.3,70.34,70.26,70.31,69687.0,51.9092,51.9387,51.8797,51.9166,69687.0
2015-09-29 14:00:00,70.32,70.35,70.26,70.3,119215.0,51.924,51.9461,51.8797,51.9092,119215.0
2015-09-29 14:10:00,70.3,70.45,70.27,70.42,445172.0,51.9092,52.0199,51.887,51.9978,445172.0
2015-09-29 14:20:00,70.43,70.64,70.39,70.62,182510.0,52.0052,52.1602,51.9756,52.1455,182510.0
2015-09-29 14:30:00,70.62,70.62,70.5,70.55,169126.0,52.1455,52.1455,52.0569,52.0938,169126.0
2015-09-29 14:40:00,70.55,70.6,70.45,70.45,137585.0,52.0938,52.1307,52.0199,52.0199,137585.0
2015-09-29 14:50:00,70.45,70.5,70.34,70.35,332267.0,52.0199,52.0569,51.9387,51.9461,332267.0
2015-09-29 15:00:00,70.34,70.37,70.2,70.28,296021.0,51.9387,51.9609,51.8353,51.8944,296021.0
2015-09-29 15:10:00,70.27,70.34,70.23,70.25,97189.0,51.887,51.9387,51.8575,51.8723,97189.0
2015-09-29 15:20:00,70.25,70.25,70.11,70.13,189622.0,51.8723,51.8723,51.7689,51.7837,189622.0
2015-09-29 15:30:00,70.13,70.37,70.12,70.37,598832.0,51.7837,51.9609,51.7763,51.9609,598832.0
2015-09-29 15:40:00,70.36,70.37,70.19,70.31,267128.0,51.9535,51.9609,51.828,51.9166,267128.0
2015-09-29 15:50:00,70.3,70.41,70.27,70.31,635571.0,51.9092,51.9904,51.887,51.9166,635571.0
2015-09-30 09:30:00,70.77,70.96,70.65,70.91,558642.0,52.2562,52.3965,52.1676,52.3596,558642.0
2015-09-30 09:40:00,70.92,70.93,70.68,70.85,402798.0,52.367,52.3744,52.1898,52.3153,402798.0
2015-09-30 09:50:00,70.86,70.86,70.71,70.76,152342.0,52.3227,52.3227,52.2119,52.2488,152342.0
2015-09-30 10:00:00,70.76,70.98,70.71,70.96,143502.0,52.2488,52.4113,52.2119,52.3965,143502.0
2015-09-30 10:10:00,70.96,71.02,70.84,70.84,408887.0,52.3965,52.4408,52.3079,52.3079,408887.0
2015-09-30 10:20:00,70.85,70.91,70.8,70.87,363662.0,52.3153,52.3596,52.2784,52.3301,363662.0
2015-09-30 10:30:00,70.87,70.94,70.79,70.85,202532.0,52.3301,52.3818,52.271,52.3153,202532.0
2015-09-30 10:40:00,70.85,70.85,70.7,70.73,118286.0,52.3153,52.3153,52.2045,52.2267,118286.0
2015-09-30 10:50:00,70.72,70.77,70.64,70.76,247501.0,52.2193,52.2562,52.1602,52.2488,247501.0
2015-09-30 11:00:00,70.77,70.81,70.73,70.74,89449.0,52.2562,52.2858,52.2267,52.2341,89449.0
2015-09-30 11:10:00,70.74,70.79,70.67,70.68,188120.0,52.2341,52.271,52.1824,52.1898,188120.0
2015-09-30 11:20:00,70.67,70.7,70.6,70.69,90991.0,52.1824,52.2045,52.1307,52.1972,90991.0
2015-09-30 11:30:00,70.68,70.8,70.63,70.65,387531.0,52.1898,52.2784,52.1529,52.1676,387531.0
2015-09-30 11:40:00,70.64,70.67,70.52,70.58,172022.0,52.1602,52.1824,52.0716,52.1159,172022.0
2015-09-30 11:50:00,70.57,70.59,70.4,70.48,100053.0,52.1086,52.1233,51.983,52.0421,100053.0
2015-09-30 12:00:00,70.48,70.52,70.37,70.37,194521.0,52.0421,52.0716,51.9609,51.9609,194521.0
2015-09-30 12:10:00,70.38,70.43,70.35,70.43,128959.0,51.9683,52.0052,51.9461,52.0052,128959.0
2015-09-30 12:20:00,70.44,70.45,70.35,70.4,187481.0,52.0126,52.0199,51.9461,51.983,187481.0
2015-09-30 12:30:00,70.4,70.46,70.35,70.45,159036.0,51.983,52.0273,51.9461,52.0199,159036.0
2015-09-30 12:40:00,70.45,70.48,70.32,70.34,163309.0,52.0199,52.0421,51.924,51.9387,163309.0
2015-09-30 12:50:00,70.34,70.41,70.33,70.38,86755.0,51.9387,51.9904,51.9313,51.9683,86755.0
2015-09-30 13:00:00,70.38,70.45,70.35,70.36,128594.0,51.9683,52.0199,51.9461,51.9535,128594.0
2015-09-30 13:10:00,70.37,70.47,70.33,70.47,170162.0,51.9609,52.0347,51.9313,52.0347,170162.0
2015-09-30 13:20:00,70.48,70.49,70.44,70.48,135753.0,52.0421,52.0495,52.0126,52.0421,135753.0
2015-09-30 13:30:00,70.48,70.51,70.46,70.47,160394.0,52.0421,52.0643,52.0273,52.0347,160394.0
2015-09-30 13:40:00,70.48,70.58,70.48,70.5,215186.0,52.0421,52.1159,52.0421,52.0569,215186.0
2015-09-30 13:50:00,70.51,70.59,70.5,70.56,120711.0,52.0643,52.1233,52.0569,52.1012,120711.0
2015-09-30 14:00:00,70.56,70.57,70.46,70.46,95996.0,52.1012,52.1086,52.0273,52.0273,95996.0
2015-09-30 14:10:00,70.46,70.55,70.43,70.55,299461.0,52.0273,52.0938,52.0052,52.0938,299461.0
2015-09-30 14:20:00,70.55,70.69,70.51,70.69,138473.0,52.0938,52.1972,52.0643,52.1972,138473.0
2015-09-30 14:30:00,70.69,70.7,70.51,70.53,218869.0,52.1972,52.2045,52.0643,52.079,218869.0
2015-09-30 14:40:00,70.53,70.67,70.52,70.67,375127.0,52.079,52.1824,52.0716,52.1824,375127.0
2015-09-30 14:50:00,70.67,70.78,70.66,70.76,338271.0,52.1824,52.2636,52.175,52.2488,338271.0
2015-09-30 15:00:00,70.77,70.81,70.63,70.67,560566.0,52.2562,52.2858,52.1529,52.1824,560566.0
2015-09-30 15:10:00,70.67,70.75,70.64,70.74,125190.0,52.1824,52.2415,52.1602,52.2341,125190.0
2015-09-30 15:20:00,70.73,70.86,70.71,70.86,203251.0,52.2267,52.3227,52.2119,52.3227,203251.0
2015-09-30 15:30:00,70.87,71.01,70.85,71.0,191401.0,52.3301,52.4334,52.3153,52.4261,191401.0
2015-09-30 15:40:00,70.99,71.05,70.95,71.02,257830.0,52.4187,52.463,52.3891,52.4408,257830.0
2015-09-30 15:50:00,71.01,71.03,70.94,70.94,988529.0,52.4334,52.4482,52.3818,52.3818,988529.0
2015-10-01 09:30:00,71.06,71.15,70.95,71.07,203395.0,52.4704,52.5368,52.3891,52.4778,203395.0
2015-10-01 09:40:00,71.06,71.15,70.87,71.05,261497.0,52.4704,52.5368,52.3301,52.463,261497.0
2015-10-01 09:50:00,71.06,71.14,71.01,71.05,322466.0,52.4704,52.5294,52.4334,52.463,322466.0
2015-10-01 10:00:00,71.06,71.1,70.85,71.01,317858.0,52.4704,52.4999,52.3153,52.4334,317858.0
2015-10-01 10:10:00,71.0,71.3,71.0,71.25,329868.0,52.4261,52.6476,52.4261,52.6107,329868.0
2015-10-01 10:20:00,71.26,71.26,71.09,71.2,172144.0,52.618,52.618,52.4925,52.5737,172144.0
2015-10-01 10:30:00,71.22,71.29,71.15,71.21,84271.0,52.5885,52.6402,52.5368,52.5811,84271.0
2015-10-01 10:40:00,71.21,71.37,71.18,71.29,223870.0,52.5811,52.6993,52.559,52.6402,223870.0
2015-10-01 10:50:00,71.3,71.33,71.06,71.06,200995.0,52.6476,52.6697,52.4704,52.4704,200995.0
2015-10-01 11:00:00,71.06,71.15,71.0,71.13,274600.0,52.4704,52.5368,52.4261,52.5221,274600.0
2015-10-01 11:10:00,71.12,71.12,70.95,70.97,157069.0,52.5147,52.5147,52.3891,52.4039,157069.0
2015-10-01 11:20:00,70.95,71.06,70.79,70.79,541297.0,52.3891,52.4704,52.271,52.271,541297.0
2015-10-01 11:30:00,70.8,70.94,70.8,70.94,206327.0,52.2784,52.3818,52.2784,52.3818,206327.0
2015-10-01 11:40:00,70.93,70.97,70.81,70.84,144328.0,52.3744,52.4039,52.2858,52.3079,144328.0
2015-10-01 11:50:00,70.85,70.87,70.67,70.74,147451.0,52.3153,52.3301,52.1824,52.2341,147451.0
2015-10-01 12:00:00,70.73,70.74,70.56,70.6,166772.0,52.2267,52.2341,52.1012,52.1307,166772.0
2015-10-01 12:10:00,70.61,70.73,70.59,70.67,92439.0,52.1381,52.2267,52.1233,52.1824,92439.0
2015-10-01 12:20:00,70.67,70.69,70.58,70.65,233075.0,52.1824,52.1972,52.1159,52.1676,233075.0
2015-10-01 12:30:00,70.65,70.72,70.61,70.66,182139.0,52.1676,52.2193,52.1381,52.175,182139.0
2015-10-01 12:40:00,70.65,70.65,70.57,70.59,52759.0,52.1676,52.1676,52.1086,52.1233,52759.0
2015-10-01 12:50:00,70.59,70.67,70.58,70.63,72313.0,52.1233,52.1824,52.1159,52.1529,72313.0
2015-10-01 13:00:00,70.63,70.66,70.54,70.66,56676.0,52.1529,52.175,52.0864,52.175,56676.0
2015-10-01 13:10:00,70.65,70.77,70.64,70.73,428702.0,52.1676,52.2562,52.1602,52.2267,428702.0
2015-10-01 13:20:00,70.73,70.73,70.64,70.68,57033.0,52.2267,52.2267,52.1602,52.1898,57033.0
2015-10-01 13:30:00,70.69,70.76,70.68,70.73,74352.0,52.1972,52.2488,52.1898,52.2267,74352.0
2015-10-01 13:40:00,70.73,70.78,70.68,70.77,105942.0,52.2267,52.2636,52.1898,52.2562,105942.0
2015-10-01 13:50:00,70.78,70.84,70.72,70.81,93249.0,52.2636,52.3079,52.2193,52.2858,93249.0
2015-10-01 14:00:00,70.81,70.91,70.77,70.91,136138.0,52.2858,52.3596,52.2562,52.3596,136138.0
2015-10-01 14:10:00,70.89,70.98,70.88,70.94,118014.0,52.3448,52.4113,52.3375,52.3818,118014.0
2015-10-01 14:20:00,70.94,70.97,70.86,70.89,59429.0,52.3818,52.4039,52.3227,52.3448,59429.0
2015-10-01 14:30:00,70.9,70.98,70.9,70.95,79153.0,52.3522,52.4113,52.3522,52.3891,79153.0
2015-10-01 14:40:00,70.95,71.01,70.94,70.95,139690.0,52.3891,52.4334,52.3818,52.3891,139690.0
2015-10-01 14:50:00,70.95,71.07,70.91,71.05,327808.0,52.3891,52.4778,52.3596,52.463,327808.0
2015-10-01 15:00:00,71.06,71.16,71.03,71.06,226512.0,52.4704,52.5442,52.4482,52.4704,226512.0
2015-10-01 15:10:00,71.06,71.22,71.03,71.15,303448.0,52.4704,52.5885,52.4482,52.5368,303448.0
2015-10-01 15:20:00,71.15,71.17,71.02,71.02,82565.0,52.5368,52.5516,52.4408,52.4408,82565.0
2015-10-01 15:30:00,71.02,71.06,70.86,70.87,163500.0,52.4408,52.4704,52.3227,52.3301,163500.0
2015-10-01 15:40:00,70.86,71.09,70.86,71.09,244672.0,52.3227,52.4925,52.3227,52.4925,244672.0
2015-10-01 15:50:00,71.1,71.3,71.07,71.25,686433.0,52.4999,52.6476,52.4778,52.6107,686433.0
2015-10-02 09:30:00,71.54,71.6,70.73,70.92,826943.0,52.8248,52.8691,52.2267,52.367,826943.0
2015-10-02 09:40:00,70.94,71.0,70.72,70.72,1080908.0,52.3818,52.4261,52.2193,52.2193,1080908.0
2015-10-02 09:50:00,70.73,70.93,70.66,70.88,1034816.0,52.2267,52.3744,52.175,52.3375,1034816.0
2015-10-02 10:00:00,70.88,70.9,70.63,70.7,214625.0,52.3375,52.3522,52.1529,52.2045,214625.0
2015-10-02 10:10:00,70.71,70.86,70.61,70.74,421121.0,52.2119,52.3227,52.1381,52.2341,421121.0
2015-10-02 10:20:00,70.74,70.77,70.55,70.59,264340.0,52.2341,52.2562,52.0938,52.1233,264340.0
2015-10-02 10:30:00,70.59,70.81,70.55,70.81,433384.0,52.1233,52.2858,52.0938,52.2858,433384.0
2015-10-02 10:40:00,70.8,70.96,70.78,70.96,149603.0,52.2784,52.3965,52.2636,52.3965,149603.0
2015-10-02 10:50:00,70.96,71.01,70.88,71.01,102473.0,52.3965,52.4334,52.3375,52.4334,102473.0
2015-10-02 11:00:00,71.01,71.1,70.99,71.1,152801.0,52.4334,52.4999,52.4187,52.4999,152801.0
2015-10-02 11:10:00,71.1,71.14,70.96,70.98,300283.0,52.4999,52.5294,52.3965,52.4113,300283.0
2015-10-02 11:20:00,70.96,70.96,70.81,70.95,238726.0,52.3965,52.3965,52.2858,52.3891,238726.0
2015-10-02 11:30:00,70.95,71.02,70.82,70.82,172058.0,52.3891,52.4408,52.2932,52.2932,172058.0
2015-10-02 11:40:00,70.81,70.88,70.79,70.82,169011.0,52.2858,52.3375,52.271,52.2932,169011.0
2015-10-02 11:50:00,70.81,70.88,70.79,70.79,49779.0,52.2858,52.3375,52.271,52.271,49779.0
2015-10-02 12:00:00,70.8,70.89,70.77,70.88,45294.0,52.2784,52.3448,52.2562,52.3375,45294.0
2015-10-02 12:10:00,70.89,70.96,70.88,70.91,251866.0,52.3448,52.3965,52.3375,52.3596,251866.0
2015-10-02 12:20:00,70.9,70.95,70.87,70.93,85632.0,52.3522,52.3891,52.3301,52.3744,85632.0
2015-10-02 12:30:00,70.94,71.08,70.93,70.95,264169.0,52.3818,52.4851,52.3744,52.3891,264169.0
2015-10-02 12:40:00,70.95,71.08,70.93,71.07,71980.0,52.3891,52.4851,52.3744,52.4778,71980.0
2015-10-02 12:50:00,71.06,71.23,71.04,71.2,127649.0,52.4704,52.5959,52.4556,52.5737,127649.0
2015-10-02 13:00:00,71.19,71.23,71.11,71.18,774499.0,52.5664,52.5959,52.5073,52.559,774499.0
2015-10-02 13:10:00,71.18,71.33,71.17,71.23,316912.0,52.559,52.6697,52.5516,52.5959,316912.0
2015-10-02 13:20:00,71.23,71.33,71.21,71.32,107011.0,52.5959,52.6697,52.5811,52.6624,107011.0
2015-10-02 13:30:00,71.32,71.36,71.26,71.27,470212.0,52.6624,52.6919,52.618,52.6254,470212.0
2015-10-02 13:40:00,71.27,71.37,71.21,71.34,239739.0,52.6254,52.6993,52.5811,52.6771,239739.0
2015-10-02 13:50:00,71.34,71.4,71.28,71.33,101219.0,52.6771,52.7214,52.6328,52.6697,101219.0
2015-10-02 14:00:00,71.33,71.39,71.31,71.37,341486.0,52.6697,52.714,52.655,52.6993,341486.0
2015-10-02 14:10:00,71.38,71.38,71.27,71.27,106991.0,52.7067,52.7067,52.6254,52.6254,106991.0
2015-10-02 14:20:00,71.26,71.44,71.21,71.41,201949.0,52.618,52.751,52.5811,52.7288,201949.0
2015-10-02 14:30:00,71.43,71.46,71.38,71.43,102168.0,52.7436,52.7657,52.7067,52.7436,102168.0
2015-10-02 14:40:00,71.43,71.45,71.34,71.35,95490.0,52.7436,52.7583,52.6771,52.6845,95490.0
2015-10-02 14:50:00,71.35,71.38,71.25,71.25,142287.0,52.6845,52.7067,52.6107,52.6107,142287.0
2015-10-02 15:00:00,71.26,71.41,71.24,71.41,105582.0,52.618,52.7288,52.6033,52.7288,105582.0
2015-10-02 15:10:00,71.42,71.61,71.39,71.58,207379.0,52.7362,52.8765,52.714,52.8543,207379.0
2015-10-02 15:20:00,71.58,71.65,71.55,71.65,176103.0,52.8543,52.906,52.8322,52.906,176103.0
2015-10-02 15:30:00,71.65,71.71,71.63,71.67,165806.0,52.906,52.9503,52.8913,52.9208,165806.0
2015-10-02 15:40:00,71.66,71.77,71.65,71.76,280810.0,52.9134,52.9946,52.906,52.9872,280810.0
2015-10-02 15:50:00,71.76,71.9,71.72,71.89,1136257.0,52.9872,53.0906,52.9577,53.0832,1136257.0
2015-10-05 09:30:00,72.02,72.52,71.98,72.5,431997.0,53.1792,53.5484,53.1497,53.5337,431997.0
2015-10-05 09:40:00,72.5,72.58,72.42,72.51,202420.0,53.5337,53.5927,53.4746,53.541,202420.0
2015-10-05 09:50:00,72.5,72.64,72.48,72.48,173488.0,53.5337,53.637,53.5189,53.5189,173488.0
2015-10-05 10:00:00,72.5,72.52,72.38,72.42,177558.0,53.5337,53.5484,53.445,53.4746,177558.0
2015-10-05 10:10:00,72.41,72.46,72.26,72.27,128663.0,53.4672,53.5041,53.3564,53.3638,128663.0
2015-10-05 10:20:00,72.28,72.41,72.27,72.39,305467.0,53.3712,53.4672,53.3638,53.4524,305467.0
2015-10-05 10:30:00,72.39,72.52,72.37,72.52,153689.0,53.4524,53.5484,53.4377,53.5484,153689.0
2015-10-05 10:40:00,72.51,72.63,72.46,72.63,178075.0,53.541,53.6296,53.5041,53.6296,178075.0
2015-10-05 10:50:00,72.63,72.68,72.58,72.61,241036.0,53.6296,53.6666,53.5927,53.6149,241036.0
2015-10-05 11:00:00,72.61,72.71,72.61,72.67,65488.0,53.6149,53.6887,53.6149,53.6592,65488.0
2015-10-05 11:10:00,72.66,72.78,72.66,72.71,268345.0,53.6518,53.7404,53.6518,53.6887,268345.0
2015-10-05 11:20:00,72.7,72.76,72.62,72.64,78924.0,53.6813,53.7256,53.6223,53.637,78924.0
2015-10-05 11:30:00,72.66,72.76,72.64,72.76,89065.0,53.6518,53.7256,53.637,53.7256,89065.0
2015-10-05 11:40:00,72.76,72.9,72.72,72.85,77912.0,53.7256,53.829,53.6961,53.7921,77912.0
2015-10-05 11:50:00,72.85,72.95,72.85,72.95,141074.0,53.7921,53.8659,53.7921,53.8659,141074.0
2015-10-05 12:00:00,72.94,73.08,72.92,73.03,201424.0,53.8586,53.9619,53.8438,53.925,201424.0
2015-10-05 12:10:00,73.03,73.08,72.97,73.03,109799.0,53.925,53.9619,53.8807,53.925,109799.0
2015-10-05 12:20:00,73.03,73.03,72.91,72.94,52950.0,53.925,53.925,53.8364,53.8586,52950.0
2015-10-05 12:30:00,72.94,72.97,72.89,72.92,71402.0,53.8586,53.8807,53.8216,53.8438,71402.0
2015-10-05 12:40:00,72.92,73.04,72.91,73.02,86815.0,53.8438,53.9324,53.8364,53.9176,86815.0
2015-10-05 12:50:00,73.02,73.04,72.91,72.99,70791.0,53.9176,53.9324,53.8364,53.8955,70791.0
2015-10-05 13:00:00,72.99,73.05,72.95,72.99,69434.0,53.8955,53.9398,53.8659,53.8955,69434.0
2015-10-05 13:10:00,72.99,73.02,72.94,72.97,60519.0,53.8955,53.9176,53.8586,53.8807,60519.0
2015-10-05 13:20:00,72.97,73.04,72.97,73.01,32723.0,53.8807,53.9324,53.8807,53.9102,32723.0
2015-10-05 13:30:00,72.99,73.01,72.92,73.01,62234.0,53.8955,53.9102,53.8438,53.9102,62234.0
2015-10-05 13:40:00,73.0,73.04,72.94,73.03,53513.0,53.9029,53.9324,53.8586,53.925,53513.0
2015-10-05 13:50:00,73.03,73.07,72.97,73.05,41278.0,53.925,53.9545,53.8807,53.9398,41278.0
2015-10-05 14:00:00,73.05,73.09,73.02,73.04,89956.0,53.9398,53.9693,53.9176,53.9324,89956.0
2015-10-05 14:10:00,73.03,73.08,73.01,73.07,79704.0,53.925,53.9619,53.9102,53.9545,79704.0
2015-10-05 14:20:00,73.08,73.15,73.07,73.08,114585.0,53.9619,54.0136,53.9545,53.9619,114585.0
2015-10-05 14:30:00,73.09,73.14,73.01,73.01,74846.0,53.9693,54.0062,53.9102,53.9102,74846.0
2015-10-05 14:40:00,73.02,73.04,72.96,72.98,143682.0,53.9176,53.9324,53.8733,53.8881,143682.0
2015-10-05 14:50:00,72.97,73.05,72.96,73.03,204284.0,53.8807,53.9398,53.8733,53.925,204284.0
2015-10-05 15:00:00,73.03,73.12,73.01,73.1,324948.0,53.925,53.9915,53.9102,53.9767,324948.0
2015-10-05 15:10:00,73.1,73.13,72.98,72.99,107369.0,53.9767,53.9988,53.8881,53.8955,107369.0
2015-10-05 15:20:00,72.98,73.09,72.97,73.07,128224.0,53.8881,53.9693,53.8807,53.9545,128224.0
2015-10-05 15:30:00,73.06,73.18,73.06,73.14,275675.0,53.9472,54.0358,53.9472,54.0062,275675.0
2015-10-05 15:40:00,73.13,73.26,73.11,73.25,219144.0,53.9988,54.0948,53.9841,54.0875,219144.0
2015-10-05 15:50:00,73.25,73.29,73.19,73.2,592464.0,54.0875,54.117,54.0432,54.0505,592464.0
2015-10-06 09:30:00,73.21,73.25,72.86,73.03,196296.0,54.0579,54.0875,53.7995,53.925,196296.0
2015-10-06 09:40:00,73.03,73.19,73.01,73.14,197070.0,53.925,54.0432,53.9102,54.0062,197070.0
2015-10-06 09:50:00,73.15,73.35,73.15,73.35,123782.0,54.0136,54.1613,54.0136,54.1613,123782.0
2015-10-06 10:00:00,73.35,73.42,73.31,73.41,55630.0,54.1613,54.213,54.1318,54.2056,55630.0
2015-10-06 10:10:00,73.44,73.47,73.24,73.28,77894.0,54.2277,54.2499,54.0801,54.1096,77894.0
2015-10-06 10:20:00,73.27,73.29,73.2,73.23,69951.0,54.1022,54.117,54.0505,54.0727,69951.0
2015-10-06 10:30:00,73.26,73.42,73.21,73.39,66726.0,54.0948,54.213,54.0579,54.1908,66726.0
2015-10-06 10:40:00,73.4,73.48,73.31,73.31,88905.0,54.1982,54.2573,54.1318,54.1318,88905.0
2015-10-06 10:50:00,73.3,73.34,73.25,73.34,64840.0,54.1244,54.1539,54.0875,54.1539,64840.0
2015-10-06 11:00:00,73.35,73.51,73.33,73.5,104557.0,54.1613,54.2794,54.1465,54.2721,104557.0
2015-10-06 11:10:00,73.49,73.5,73.36,73.36,129723.0,54.2647,54.2721,54.1687,54.1687,129723.0
2015-10-06 11:20:00,73.36,73.41,73.24,73.27,94465.0,54.1687,54.2056,54.0801,54.1022,94465.0
2015-10-06 11:30:00,73.27,73.29,73.12,73.2,237592.0,54.1022,54.117,53.9915,54.0505,237592.0
2015-10-06 11:40:00,73.2,73.24,73.16,73.21,58816.0,54.0505,54.0801,54.021,54.0579,58816.0
2015-10-06 11:50:00,73.23,73.23,73.08,73.12,78158.0,54.0727,54.0727,53.9619,53.9915,78158.0
2015-10-06 12:00:00,73.14,73.24,73.13,73.15,65185.0,54.0062,54.0801,53.9988,54.0136,65185.0
2015-10-06 12:10:00,73.14,73.18,73.06,73.16,134394.0,54.0062,54.0358,53.9472,54.021,134394.0
2015-10-06 12:20:00,73.16,73.23,73.08,73.09,50238.0,54.021,54.0727,53.9619,53.9693,50238.0
2015-10-06 12:30:00,73.08,73.1,72.99,73.04,91878.0,53.9619,53.9767,53.8955,53.9324,91878.0
2015-10-06 12:40:00,73.04,73.15,73.02,73.11,49914.0,53.9324,54.0136,53.9176,53.9841,49914.0
2015-10-06 12:50:00,73.1,73.11,73.04,73.09,53526.0,53.9767,53.9841,53.9324,53.9693,53526.0
2015-10-06 13:00:00,73.08,73.09,72.98,73.0,28460.0,53.9619,53.9693,53.8881,53.9029,28460.0
2015-10-06 13:10:00,73.0,73.07,72.99,72.99,63950.0,53.9029,53.9545,53.8955,53.8955,63950.0
2015-10-06 13:20:00,72.99,73.13,72.99,73.06,206557.0,53.8955,53.9988,53.8955,53.9472,206557.0
2015-10-06 13:30:00,73.05,73.06,72.89,72.91,70315.0,53.9398,53.9472,53.8216,53.8364,70315.0
2015-10-06 13:40:00,72.91,73.01,72.88,73.0,63332.0,53.8364,53.9102,53.8142,53.9029,63332.0
2015-10-06 13:50:00,73.01,73.06,72.96,73.04,67782.0,53.9102,53.9472,53.8733,53.9324,67782.0
2015-10-06 14:00:00,73.03,73.04,72.94,72.96,107926.0,53.925,53.9324,53.8586,53.8733,107926.0
2015-10-06 14:10:00,72.96,73.16,72.96,73.15,152086.0,53.8733,54.021,53.8733,54.0136,152086.0
2015-10-06 14:20:00,73.14,73.14,73.03,73.08,150854.0,54.0062,54.0062,53.925,53.9619,150854.0
2015-10-06 14:30:00,73.09,73.12,73.02,73.12,128628.0,53.9693,53.9915,53.9176,53.9915,128628.0
2015-10-06 14:40:00,73.12,73.12,73.0,73.08,145598.0,53.9915,53.9915,53.9029,53.9619,145598.0
2015-10-06 14:50:00,73.07,73.07,72.93,72.98,104352.0,53.9545,53.9545,53.8512,53.8881,104352.0
2015-10-06 15:00:00,72.97,73.09,72.95,73.07,118691.0,53.8807,53.9693,53.8659,53.9545,118691.0
2015-10-06 15:10:00,73.07,73.07,72.95,73.02,120897.0,53.9545,53.9545,53.8659,53.9176,120897.0
2015-10-06 15:20:00,73.02,73.06,72.97,73.01,304300.0,53.9176,53.9472,53.8807,53.9102,304300.0
2015-10-06 15:30:00,73.01,73.08,72.97,73.0,205522.0,53.9102,53.9619,53.8807,53.9029,205522.0
2015-10-06 15:40:00,73.0,73.01,72.94,72.99,178091.0,53.9029,53.9102,53.8586,53.8955,178091.0
2015-10-06 15:50:00,72.99,73.02,72.94,73.0,284029.0,53.8955,53.9176,53.8586,53.9029,284029.0
2015-10-07 09:30:00,73.46,73.46,73.04,73.24,234026.0,54.2425,54.2425,53.9324,54.0801,234026.0
2015-10-07 09:40:00,73.25,73.35,73.11,73.34,162494.0,54.0875,54.1613,53.9841,54.1539,162494.0
2015-10-07 09:50:00,73.35,73.44,73.27,73.37,200341.0,54.1613,54.2277,54.1022,54.1761,200341.0
2015-10-07 10:00:00,73.38,73.5,73.38,73.44,116859.0,54.1834,54.2721,54.1834,54.2277,116859.0
2015-10-07 10:10:00,73.44,73.57,73.4,73.51,113057.0,54.2277,54.3237,54.1982,54.2794,113057.0
2015-10-07 10:20:00,73.5,73.58,73.48,73.52,106880.0,54.2721,54.3311,54.2573,54.2868,106880.0
2015-10-07 10:30:00,73.52,73.59,73.43,73.43,89259.0,54.2868,54.3385,54.2204,54.2204,89259.0
2015-10-07 10:40:00,73.42,73.45,73.33,73.33,156987.0,54.213,54.2351,54.1465,54.1465,156987.0
2015-10-07 10:50:00,73.34,73.47,73.26,73.46,146228.0,54.1539,54.2499,54.0948,54.2425,146228.0
2015-10-07 11:00:00,73.45,73.53,73.34,73.36,221889.0,54.2351,54.2942,54.1539,54.1687,221889.0
2015-10-07 11:10:00,73.36,73.39,73.23,73.29,161028.0,54.1687,54.1908,54.0727,54.117,161028.0
2015-10-07 11:20:00,73.29,73.4,73.27,73.39,262981.0,54.117,54.1982,54.1022,54.1908,262981.0
2015-10-07 11:30:00,73.38,73.46,73.35,73.38,124165.0,54.1834,54.2425,54.1613,54.1834,124165.0
2015-10-07 11:40:00,73.37,73.4,73.32,73.39,70768.0,54.1761,54.1982,54.1391,54.1908,70768.0
2015-10-07 11:50:00,73.39,73.47,73.36,73.37,72492.0,54.1908,54.2499,54.1687,54.1761,72492.0
2015-10-07 12:00:00,73.37,73.4,73.29,73.31,60900.0,54.1761,54.1982,54.117,54.1318,60900.0
2015-10-07 12:10:00,73.32,73.33,73.16,73.26,78624.0,54.1391,54.1465,54.021,54.0948,78624.0
2015-10-07 12:20:00,73.27,73.3,73.13,73.16,160177.0,54.1022,54.1244,53.9988,54.021,160177.0
2015-10-07 12:30:00,73.14,73.31,73.14,73.3,133585.0,54.0062,54.1318,54.0062,54.1244,133585.0
2015-10-07 12:40:00,73.3,73.38,73.24,73.32,60374.0,54.1244,54.1834,54.0801,54.1391,60374.0
2015-10-07 12:50:00,73.34,73.37,73.29,73.29,118212.0,54.1539,54.1761,54.117,54.117,118212.0
2015-10-07 13:00:00,73.29,73.41,73.25,73.41,46783.0,54.117,54.2056,54.0875,54.2056,46783.0
2015-10-07 13:10:00,73.41,73.48,73.38,73.38,91548.0,54.2056,54.2573,54.1834,54.1834,91548.0
2015-10-07 13:20:00,73.38,73.43,73.31,73.32,212605.0,54.1834,54.2204,54.1318,54.1391,212605.0
2015-10-07 13:30:00,73.32,73.43,73.31,73.4,127648.0,54.1391,54.2204,54.1318,54.1982,127648.0
2015-10-07 13:40:00,73.39,73.49,73.35,73.46,68798.0,54.1908,54.2647,54.1613,54.2425,68798.0
2015-10-07 13:50:00,73.45,73.47,73.3,73.41,101128.0,54.2351,54.2499,54.1244,54.2056,101128.0
2015-10-07 14:00:00,73.42,73.54,73.41,73.47,100673.0,54.213,54.3016,54.2056,54.2499,100673.0
2015-10-07 14:10:00,73.46,73.46,73.31,73.34,94596.0,54.2425,54.2425,54.1318,54.1539,94596.0
2015-10-07 14:20:00,73.33,73.37,73.21,73.37,97106.0,54.1465,54.1761,54.0579,54.1761,97106.0
2015-10-07 14:30:00,73.38,73.42,73.23,73.26,280910.0,54.1834,54.213,54.0727,54.0948,280910.0
2015-10-07 14:40:00,73.26,73.33,73.23,73.25,74705.0,54.0948,54.1465,54.0727,54.0875,74705.0
2015-10-07 14:50:00,73.26,73.29,73.23,73.25,77063.0,54.0948,54.117,54.0727,54.0875,77063.0
2015-10-07 15:00:00,73.24,73.34,73.23,73.28,134128.0,54.0801,54.1539,54.0727,54.1096,134128.0
2015-10-07 15:10:00,73.28,73.44,73.28,73.4,206918.0,54.1096,54.2277,54.1096,54.1982,206918.0
2015-10-07 15:20:00,73.41,73.41,73.28,73.3,192055.0,54.2056,54.2056,54.1096,54.1244,192055.0
2015-10-07 15:30:00,73.31,73.42,73.31,73.4,104933.0,54.1318,54.213,54.1318,54.1982,104933.0
2015-10-07 15:40:00,73.39,73.52,73.38,73.45,178312.0,54.1908,54.2868,54.1834,54.2351,178312.0
2015-10-07 15:50:00,73.47,73.76,73.47,73.74,949086.0,54.2499,54.464,54.2499,54.4493,949086.0
2015-10-08 09:30:00,73.63,73.87,73.57,73.65,431029.0,54.368,54.5453,54.3237,54.3828,431029.0
2015-10-08 09:40:00,73.64,73.71,73.42,73.7,279975.0,54.3754,54.4271,54.213,54.4197,279975.0
2015-10-08 09:50:00,73.7,73.84,73.64,73.83,166657.0,54.4197,54.5231,54.3754,54.5157,166657.0
2015-10-08 10:00:00,73.84,74.02,73.83,74.0,438271.0,54.5231,54.656,54.5157,54.6413,438271.0
2015-10-08 10:10:00,74.0,74.07,73.96,74.0,175546.0,54.6413,54.6929,54.6117,54.6413,175546.0
2015-10-08 10:20:00,74.01,74.19,73.99,74.17,279317.0,54.6486,54.7815,54.6339,54.7668,279317.0
2015-10-08 10:30:00,74.16,74.17,74.06,74.11,204558.0,54.7594,54.7668,54.6856,54.7225,204558.0
2015-10-08 10:40:00,74.11,74.19,74.07,74.11,243563.0,54.7225,54.7815,54.6929,54.7225,243563.0
2015-10-08 10:50:00,74.12,74.12,74.03,74.05,137118.0,54.7299,54.7299,54.6634,54.6782,137118.0
2015-10-08 11:00:00,74.05,74.09,73.99,74.07,92760.0,54.6782,54.7077,54.6339,54.6929,92760.0
2015-10-08 11:10:00,74.07,74.12,73.99,74.01,165808.0,54.6929,54.7299,54.6339,54.6486,165808.0
2015-10-08 11:20:00,74.01,74.05,73.97,74.0,91969.0,54.6486,54.6782,54.6191,54.6413,91969.0
2015-10-08 11:30:00,73.99,74.01,73.88,73.88,146660.0,54.6339,54.6486,54.5526,54.5526,146660.0
2015-10-08 11:40:00,73.87,74.02,73.86,73.99,72323.0,54.5453,54.656,54.5379,54.6339,72323.0
2015-10-08 11:50:00,74.01,74.02,73.91,73.92,79905.0,54.6486,54.656,54.5748,54.5822,79905.0
2015-10-08 12:00:00,73.91,74.01,73.91,73.91,39412.0,54.5748,54.6486,54.5748,54.5748,39412.0
2015-10-08 12:10:00,73.9,73.94,73.82,73.86,67265.0,54.5674,54.5969,54.5083,54.5379,67265.0
2015-10-08 12:20:00,73.87,73.89,73.81,73.83,72152.0,54.5453,54.56,54.501,54.5157,72152.0
2015-10-08 12:30:00,73.82,73.84,73.72,73.72,42665.0,54.5083,54.5231,54.4345,54.4345,42665.0
2015-10-08 12:40:00,73.73,73.76,73.61,73.63,140345.0,54.4419,54.464,54.3533,54.368,140345.0
2015-10-08 12:50:00,73.62,73.73,73.58,73.72,115820.0,54.3607,54.4419,54.3311,54.4345,115820.0
2015-10-08 13:00:00,73.72,73.76,73.62,73.66,88781.0,54.4345,54.464,54.3607,54.3902,88781.0
2015-10-08 13:10:00,73.65,73.67,73.58,73.63,36415.0,54.3828,54.3976,54.3311,54.368,36415.0
2015-10-08 13:20:00,73.63,73.7,73.63,73.69,33211.0,54.368,54.4197,54.368,54.4123,33211.0
2015-10-08 13:30:00,73.69,73.78,73.69,73.72,22457.0,54.4123,54.4788,54.4123,54.4345,22457.0
2015-10-08 13:40:00,73.72,73.76,73.67,73.73,50209.0,54.4345,54.464,54.3976,54.4419,50209.0
2015-10-08 13:50:00,73.72,73.73,73.65,73.67,25068.0,54.4345,54.4419,54.3828,54.3976,25068.0
2015-10-08 14:00:00,73.65,74.04,73.64,73.96,186111.0,54.3828,54.6708,54.3754,54.6117,186111.0
2015-10-08 14:10:00,73.96,74.16,73.96,74.11,267285.0,54.6117,54.7594,54.6117,54.7225,267285.0
2015-10-08 14:20:00,74.1,74.19,74.06,74.14,101378.0,54.7151,54.7815,54.6856,54.7446,101378.0
2015-10-08 14:30:00,74.14,74.25,74.11,74.24,194418.0,54.7446,54.8258,54.7225,54.8185,194418.0
2015-10-08 14:40:00,74.24,74.29,74.17,74.2,197235.0,54.8185,54.8554,54.7668,54.7889,197235.0
2015-10-08 14:50:00,74.2,74.31,74.18,74.29,304187.0,54.7889,54.8702,54.7742,54.8554,304187.0
2015-10-08 15:00:00,74.29,74.34,74.26,74.33,220868.0,54.8554,54.8923,54.8332,54.8849,220868.0
2015-10-08 15:10:00,74.34,74.42,74.3,74.4,271754.0,54.8923,54.9514,54.8628,54.9366,271754.0
2015-10-08 15:20:00,74.4,74.45,74.31,74.36,243220.0,54.9366,54.9735,54.8702,54.9071,243220.0
2015-10-08 15:30:00,74.36,74.41,74.24,74.25,520310.0,54.9071,54.944,54.8185,54.8258,520310.0
2015-10-08 15:40:00,74.26,74.42,74.26,74.41,211089.0,54.8332,54.9514,54.8332,54.944,211089.0
2015-10-08 15:50:00,74.4,74.43,74.33,74.35,1116785.0,54.9366,54.9588,54.8849,54.8997,1116785.0
2015-10-09 09:30:00,74.61,74.7,74.12,74.19,211197.0,55.0917,55.1581,54.7299,54.7815,211197.0
2015-10-09 09:40:00,74.2,74.27,74.13,74.19,228374.0,54.7889,54.8406,54.7372,54.7815,228374.0
2015-10-09 09:50:00,74.21,74.23,74.05,74.09,157684.0,54.7963,54.8111,54.6782,54.7077,157684.0
2015-10-09 10:00:00,74.09,74.22,74.09,74.17,283992.0,54.7077,54.8037,54.7077,54.7668,283992.0
2015-10-09 10:10:00,74.17,74.17,74.06,74.15,115574.0,54.7668,54.7668,54.6856,54.752,115574.0
2015-10-09 10:20:00,74.15,74.18,74.02,74.09,137995.0,54.752,54.7742,54.656,54.7077,137995.0
2015-10-09 10:30:00,74.08,74.12,74.01,74.05,147544.0,54.7003,54.7299,54.6486,54.6782,147544.0
2015-10-09 10:40:00,74.05,74.18,74.05,74.11,151397.0,54.6782,54.7742,54.6782,54.7225,151397.0
2015-10-09 10:50:00,74.11,74.13,74.02,74.1,212359.0,54.7225,54.7372,54.656,54.7151,212359.0
2015-10-09 11:00:00,74.1,74.13,74.0,74.03,60766.0,54.7151,54.7372,54.6413,54.6634,60766.0
2015-10-09 11:10:00,74.03,74.15,74.01,74.14,117247.0,54.6634,54.752,54.6486,54.7446,117247.0
2015-10-09 11:20:00,74.13,74.17,74.1,74.14,192122.0,54.7372,54.7668,54.7151,54.7446,192122.0
2015-10-09 11:30:00,74.14,74.16,74.07,74.09,100155.0,54.7446,54.7594,54.6929,54.7077,100155.0
2015-10-09 11:40:00,74.1,74.11,74.06,74.1,113716.0,54.7151,54.7225,54.6856,54.7151,113716.0
2015-10-09 11:50:00,74.1,74.18,74.09,74.17,65510.0,54.7151,54.7742,54.7077,54.7668,65510.0
2015-10-09 12:00:00,74.16,74.21,74.08,74.09,146879.0,54.7594,54.7963,54.7003,54.7077,146879.0
2015-10-09 12:10:00,74.09,74.1,74.04,74.05,93244.0,54.7077,54.7151,54.6708,54.6782,93244.0
2015-10-09 12:20:00,74.06,74.06,74.0,74.01,73793.0,54.6856,54.6856,54.6413,54.6486,73793.0
2015-10-09 12:30:00,74.01,74.03,73.96,73.99,99598.0,54.6486,54.6634,54.6117,54.6339,99598.0
2015-10-09 12:40:00,73.99,73.99,73.89,73.95,63559.0,54.6339,54.6339,54.56,54.6043,63559.0
2015-10-09 12:50:00,73.95,74.06,73.94,74.03,73715.0,54.6043,54.6856,54.5969,54.6634,73715.0
2015-10-09 13:00:00,74.02,74.05,73.95,73.95,277158.0,54.656,54.6782,54.6043,54.6043,277158.0
2015-10-09 13:10:00,73.95,74.01,73.9,74.01,57127.0,54.6043,54.6486,54.5674,54.6486,57127.0
2015-10-09 13:20:00,74.02,74.04,73.98,74.02,82456.0,54.656,54.6708,54.6265,54.656,82456.0
2015-10-09 13:30:00,74.03,74.07,73.99,74.05,51317.0,54.6634,54.6929,54.6339,54.6782,51317.0
2015-10-09 13:40:00,74.05,74.15,74.03,74.11,44785.0,54.6782,54.752,54.6634,54.7225,44785.0
2015-10-09 13:50:00,74.1,74.1,74.05,74.06,40749.0,54.7151,54.7151,54.6782,54.6856,40749.0
2015-10-09 14:00:00,74.06,74.08,73.99,74.03,49728.0,54.6856,54.7003,54.6339,54.6634,49728.0
2015-10-09 14:10:00,74.03,74.07,74.01,74.02,20919.0,54.6634,54.6929,54.6486,54.656,20919.0
2015-10-09 14:20:00,74.02,74.03,73.96,74.01,30004.0,54.656,54.6634,54.6117,54.6486,30004.0
2015-10-09 14:30:00,74.01,74.03,73.96,74.02,78159.0,54.6486,54.6634,54.6117,54.656,78159.0
2015-10-09 14:40:00,74.02,74.04,73.99,74.03,36933.0,54.656,54.6708,54.6339,54.6634,36933.0
2015-10-09 14:50:00,74.04,74.09,74.01,74.07,134679.0,54.6708,54.7077,54.6486,54.6929,134679.0
2015-10-09 15:00:00,74.07,74.1,74.03,74.1,74000.0,54.6929,54.7151,54.6634,54.7151,74000.0
2015-10-09 15:10:00,74.09,74.09,74.01,74.03,60770.0,54.7077,54.7077,54.6486,54.6634,60770.0
2015-10-09 15:20:00,74.04,74.11,74.03,74.08,108104.0,54.6708,54.7225,54.6634,54.7003,108104.0
2015-10-09 15:30:00,74.09,74.13,74.09,74.11,107140.0,54.7077,54.7372,54.7077,54.7225,107140.0
2015-10-09 15:40:00,74.12,74.26,74.1,74.25,256048.0,54.7299,54.8332,54.7151,54.8258,256048.0
2015-10-09 15:50:00,74.25,74.3,74.21,74.26,585283.0,54.8258,54.8628,54.7963,54.8332,585283.0
2015-10-12 09:30:00,74.29,74.51,74.11,74.47,266753.0,54.8554,55.0178,54.7225,54.9883,266753.0
2015-10-12 09:40:00,74.46,74.5,74.37,74.37,174258.0,54.9809,55.0104,54.9145,54.9145,174258.0
2015-10-12 09:50:00,74.37,74.44,74.35,74.43,117146.0,54.9145,54.9661,54.8997,54.9588,117146.0
2015-10-12 10:00:00,74.43,74.59,74.43,74.53,193595.0,54.9588,55.0769,54.9588,55.0326,193595.0
2015-10-12 10:10:00,74.54,74.66,74.53,74.64,169668.0,55.04,55.1286,55.0326,55.1138,169668.0
2015-10-12 10:20:00,74.64,74.76,74.64,74.74,165883.0,55.1138,55.2024,55.1138,55.1877,165883.0
2015-10-12 10:30:00,74.73,74.88,74.7,74.84,122666.0,55.1803,55.291,55.1581,55.2615,122666.0
2015-10-12 10:40:00,74.83,74.91,74.72,74.89,116692.0,55.2541,55.3132,55.1729,55.2984,116692.0
2015-10-12 10:50:00,74.89,74.92,74.65,74.65,74268.0,55.2984,55.3206,55.1212,55.1212,74268.0
2015-10-12 11:00:00,74.66,74.67,74.54,74.59,371814.0,55.1286,55.136,55.04,55.0769,371814.0
2015-10-12 11:10:00,74.59,74.66,74.49,74.51,216335.0,55.0769,55.1286,55.0031,55.0178,216335.0
2015-10-12 11:20:00,74.51,74.6,74.48,74.54,124554.0,55.0178,55.0843,54.9957,55.04,124554.0
2015-10-12 11:30:00,74.54,74.6,74.51,74.57,99399.0,55.04,55.0843,55.0178,55.0621,99399.0
2015-10-12 11:40:00,74.57,74.68,74.55,74.6,91901.0,55.0621,55.1434,55.0474,55.0843,91901.0
2015-10-12 11:50:00,74.6,74.68,74.57,74.65,99173.0,55.0843,55.1434,55.0621,55.1212,99173.0
2015-10-12 12:00:00,74.65,74.73,74.6,74.73,77510.0,55.1212,55.1803,55.0843,55.1803,77510.0
2015-10-12 12:10:00,74.73,74.74,74.58,74.6,119962.0,55.1803,55.1877,55.0695,55.0843,119962.0
2015-10-12 12:20:00,74.6,74.66,74.55,74.64,50496.0,55.0843,55.1286,55.0474,55.1138,50496.0
2015-10-12 12:30:00,74.64,74.66,74.59,74.62,73872.0,55.1138,55.1286,55.0769,55.0991,73872.0
2015-10-12 12:40:00,74.63,74.7,74.61,74.61,59059.0,55.1064,55.1581,55.0917,55.0917,59059.0
2015-10-12 12:50:00,74.61,74.66,74.6,74.61,89341.0,55.0917,55.1286,55.0843,55.0917,89341.0
2015-10-12 13:00:00,74.62,74.68,74.56,74.61,61934.0,55.0991,55.1434,55.0548,55.0917,61934.0
2015-10-12 13:10:00,74.61,74.69,74.61,74.65,38923.0,55.0917,55.1507,55.0917,55.1212,38923.0
2015-10-12 13:20:00,74.66,74.67,74.6,74.6,60759.0,55.1286,55.136,55.0843,55.0843,60759.0
2015-10-12 13:30:00,74.6,74.63,74.49,74.49,36813.0,55.0843,55.1064,55.0031,55.0031,36813.0
2015-10-12 13:40:00,74.5,74.59,74.49,74.55,64651.0,55.0104,55.0769,55.0031,55.0474,64651.0
2015-10-12 13:50:00,74.55,74.57,74.47,74.51,66129.0,55.0474,55.0621,54.9883,55.0178,66129.0
2015-10-12 14:00:00,74.51,74.57,74.48,74.56,63508.0,55.0178,55.0621,54.9957,55.0548,63508.0
2015-10-12 14:10:00,74.55,74.58,74.49,74.5,39415.0,55.0474,55.0695,55.0031,55.0104,39415.0
2015-10-12 14:20:00,74.5,74.53,74.47,74.51,54092.0,55.0104,55.0326,54.9883,55.0178,54092.0
2015-10-12 14:30:00,74.5,74.53,74.48,74.48,36281.0,55.0104,55.0326,54.9957,54.9957,36281.0
2015-10-12 14:40:00,74.48,74.56,74.48,74.56,51708.0,54.9957,55.0548,54.9957,55.0548,51708.0
2015-10-12 14:50:00,74.55,74.6,74.53,74.56,81659.0,55.0474,55.0843,55.0326,55.0548,81659.0
2015-10-12 15:00:00,74.58,74.61,74.54,74.61,64301.0,55.0695,55.0917,55.04,55.0917,64301.0
2015-10-12 15:10:00,74.6,74.64,74.59,74.61,100848.0,55.0843,55.1138,55.0769,55.0917,100848.0
2015-10-12 15:20:00,74.61,74.65,74.6,74.64,59280.0,55.0917,55.1212,55.0843,55.1138,59280.0
2015-10-12 15:30:00,74.64,74.65,74.55,74.61,191793.0,55.1138,55.1212,55.0474,55.0917,191793.0
2015-10-12 15:40:00,74.61,74.66,74.59,74.62,178553.0,55.0917,55.1286,55.0769,55.0991,178553.0
2015-10-12 15:50:00,74.62,74.65,74.58,74.65,336732.0,55.0991,55.1212,55.0695,55.1212,336732.0
2015-10-13 09:30:00,74.35,74.63,74.3,74.44,287206.0,54.8997,55.1064,54.8628,54.9661,287206.0
2015-10-13 09:40:00,74.44,74.54,74.39,74.48,183176.0,54.9661,55.04,54.9292,54.9957,183176.0
2015-10-13 09:50:00,74.49,74.58,74.45,74.53,176845.0,55.0031,55.0695,54.9735,55.0326,176845.0
2015-10-13 10:00:00,74.52,74.56,74.43,74.56,82746.0,55.0252,55.0548,54.9588,55.0548,82746.0
2015-10-13 10:10:00,74.56,74.65,74.53,74.58,122296.0,55.0548,55.1212,55.0326,55.0695,122296.0
2015-10-13 10:20:00,74.59,74.66,74.59,74.62,67293.0,55.0769,55.1286,55.0769,55.0991,67293.0
2015-10-13 10:30:00,74.63,74.69,74.62,74.63,57399.0,55.1064,55.1507,55.0991,55.1064,57399.0
2015-10-13 10:40:00,74.63,74.66,74.58,74.58,100620.0,55.1064,55.1286,55.0695,55.0695,100620.0
2015-10-13 10:50:00,74.57,74.69,74.57,74.64,70904.0,55.0621,55.1507,55.0621,55.1138,70904.0
2015-10-13 11:00:00,74.65,74.67,74.59,74.62,47501.0,55.1212,55.136,55.0769,55.0991,47501.0
2015-10-13 11:10:00,74.62,74.67,74.58,74.63,46310.0,55.0991,55.136,55.0695,55.1064,46310.0
2015-10-13 11:20:00,74.63,74.66,74.58,74.6,40546.0,55.1064,55.1286,55.0695,55.0843,40546.0
2015-10-13 11:30:00,74.6,74.62,74.54,74.58,67401.0,55.0843,55.0991,55.04,55.0695,67401.0
2015-10-13 11:40:00,74.59,74.59,74.48,74.5,58944.0,55.0769,55.0769,54.9957,55.0104,58944.0
2015-10-13 11:50:00,74.5,74.5,74.43,74.46,68306.0,55.0104,55.0104,54.9588,54.9809,68306.0
2015-10-13 12:00:00,74.46,74.49,74.41,74.43,45496.0,54.9809,55.0031,54.944,54.9588,45496.0
2015-10-13 12:10:00,74.42,74.42,74.36,74.37,57607.0,54.9514,54.9514,54.9071,54.9145,57607.0
2015-10-13 12:20:00,74.38,74.39,74.32,74.33,29210.0,54.9218,54.9292,54.8775,54.8849,29210.0
2015-10-13 12:30:00,74.33,74.33,74.19,74.2,141382.0,54.8849,54.8849,54.7815,54.7889,141382.0
2015-10-13 12:40:00,74.2,74.21,74.01,74.03,265799.0,54.7889,54.7963,54.6486,54.6634,265799.0
2015-10-13 12:50:00,74.04,74.1,74.01,74.03,101502.0,54.6708,54.7151,54.6486,54.6634,101502.0
2015-10-13 13:00:00,74.02,74.05,73.93,73.98,198910.0,54.656,54.6782,54.5896,54.6265,198910.0
2015-10-13 13:10:00,73.98,74.06,73.94,74.06,145074.0,54.6265,54.6856,54.5969,54.6856,145074.0
2015-10-13 13:20:00,74.07,74.08,74.0,74.08,76647.0,54.6929,54.7003,54.6413,54.7003,76647.0
2015-10-13 13:30:00,74.08,74.08,73.97,74.05,38581.0,54.7003,54.7003,54.6191,54.6782,38581.0
2015-10-13 13:40:00,74.06,74.18,74.04,74.18,50035.0,54.6856,54.7742,54.6708,54.7742,50035.0
2015-10-13 13:50:00,74.17,74.18,74.08,74.09,75240.0,54.7668,54.7742,54.7003,54.7077,75240.0
2015-10-13 14:00:00,74.08,74.08,74.01,74.06,61561.0,54.7003,54.7003,54.6486,54.6856,61561.0
2015-10-13 14:10:00,74.05,74.11,74.04,74.06,132977.0,54.6782,54.7225,54.6708,54.6856,132977.0
2015-10-13 14:20:00,74.07,74.08,74.0,74.0,80841.0,54.6929,54.7003,54.6413,54.6413,80841.0
2015-10-13 14:30:00,74.0,74.07,73.97,74.04,134208.0,54.6413,54.6929,54.6191,54.6708,134208.0
2015-10-13 14:40:00,74.05,74.08,73.99,74.07,170132.0,54.6782,54.7003,54.6339,54.6929,170132.0
2015-10-13 14:50:00,74.07,74.08,74.02,74.06,140660.0,54.6929,54.7003,54.656,54.6856,140660.0
2015-10-13 15:00:00,74.05,74.08,74.03,74.08,171742.0,54.6782,54.7003,54.6634,54.7003,171742.0
2015-10-13 15:10:00,74.08,74.14,74.04,74.05,91115.0,54.7003,54.7446,54.6708,54.6782,91115.0
2015-10-13 15:20:00,74.05,74.1,74.0,74.04,126783.0,54.6782,54.7151,54.6413,54.6708,126783.0
2015-10-13 15:30:00,74.04,74.05,73.94,73.96,202708.0,54.6708,54.6782,54.5969,54.6117,202708.0
2015-10-13 15:40:00,73.96,74.02,73.93,74.0,761965.0,54.6117,54.656,54.5896,54.6413,761965.0
2015-10-13 15:50:00,74.0,74.14,73.99,74.1,1369752.0,54.6413,54.7446,54.6339,54.7151,1369752.0
2015-10-14 09:30:00,74.22,74.24,73.99,74.04,309703.0,54.8037,54.8185,54.6339,54.6708,309703.0
2015-10-14 09:40:00,74.05,74.23,74.03,74.13,193374.0,54.6782,54.8111,54.6634,54.7372,193374.0
2015-10-14 09:50:00,74.13,74.29,74.08,74.28,134277.0,54.7372,54.8554,54.7003,54.848,134277.0
2015-10-14 10:00:00,74.28,74.35,74.22,74.3,209645.0,54.848,54.8997,54.8037,54.8628,209645.0
2015-10-14 10:10:00,74.3,74.3,74.22,74.25,112164.0,54.8628,54.8628,54.8037,54.8258,112164.0
2015-10-14 10:20:00,74.24,74.28,74.18,74.21,105242.0,54.8185,54.848,54.7742,54.7963,105242.0
2015-10-14 10:30:00,74.21,74.23,74.12,74.16,105503.0,54.7963,54.8111,54.7299,54.7594,105503.0
2015-10-14 10:40:00,74.16,74.24,74.14,74.16,199890.0,54.7594,54.8185,54.7446,54.7594,199890.0
2015-10-14 10:50:00,74.15,74.22,74.06,74.08,116003.0,54.752,54.8037,54.6856,54.7003,116003.0
2015-10-14 11:00:00,74.07,74.07,74.0,74.03,47367.0,54.6929,54.6929,54.6413,54.6634,47367.0
2015-10-14 11:10:00,74.03,74.03,73.89,73.89,55259.0,54.6634,54.6634,54.56,54.56,55259.0
2015-10-14 11:20:00,73.89,73.94,73.87,73.93,54738.0,54.56,54.5969,54.5453,54.5896,54738.0
2015-10-14 11:30:00,73.92,73.94,73.82,73.93,65017.0,54.5822,54.5969,54.5083,54.5896,65017.0
2015-10-14 11:40:00,73.94,74.0,73.93,73.96,49659.0,54.5969,54.6413,54.5896,54.6117,49659.0
2015-10-14 11:50:00,73.96,74.08,73.94,74.08,58027.0,54.6117,54.7003,54.5969,54.7003,58027.0
2015-10-14 12:00:00,74.08,74.11,73.92,73.92,48366.0,54.7003,54.7225,54.5822,54.5822,48366.0
2015-10-14 12:10:00,73.91,73.92,73.85,73.87,233864.0,54.5748,54.5822,54.5305,54.5453,233864.0
2015-10-14 12:20:00,73.86,73.94,73.84,73.86,103254.0,54.5379,54.5969,54.5231,54.5379,103254.0
2015-10-14 12:30:00,73.86,73.98,73.84,73.89,98685.0,54.5379,54.6265,54.5231,54.56,98685.0
2015-10-14 12:40:00,73.88,74.0,73.87,73.96,117398.0,54.5526,54.6413,54.5453,54.6117,117398.0
2015-10-14 12:50:00,73.97,74.07,73.96,74.0,280833.0,54.6191,54.6929,54.6117,54.6413,280833.0
2015-10-14 13:00:00,74.0,74.05,73.95,73.99,93831.0,54.6413,54.6782,54.6043,54.6339,93831.0
2015-10-14 13:10:00,73.99,74.01,73.89,73.95,90319.0,54.6339,54.6486,54.56,54.6043,90319.0
2015-10-14 13:20:00,73.95,73.95,73.86,73.93,27605.0,54.6043,54.6043,54.5379,54.5896,27605.0
2015-10-14 13:30:00,73.93,73.96,73.84,73.93,69272.0,54.5896,54.6117,54.5231,54.5896,69272.0
2015-10-14 13:40:00,73.92,73.99,73.9,73.96,100000.0,54.5822,54.6339,54.5674,54.6117,100000.0
2015-10-14 13:50:00,73.96,73.97,73.9,73.94,31804.0,54.6117,54.6191,54.5674,54.5969,31804.0
2015-10-14 14:00:00,73.93,73.99,73.73,73.77,66884.0,54.5896,54.6339,54.4419,54.4714,66884.0
2015-10-14 14:10:00,73.76,73.77,73.67,73.67,48274.0,54.464,54.4714,54.3976,54.3976,48274.0
2015-10-14 14:20:00,73.67,73.73,73.64,73.65,95839.0,54.3976,54.4419,54.3754,54.3828,95839.0
2015-10-14 14:30:00,73.64,73.68,73.57,73.63,90202.0,54.3754,54.405,54.3237,54.368,90202.0
2015-10-14 14:40:00,73.63,73.63,73.53,73.55,135308.0,54.368,54.368,54.2942,54.309,135308.0
2015-10-14 14:50:00,73.54,73.59,73.51,73.56,87101.0,54.3016,54.3385,54.2794,54.3164,87101.0
2015-10-14 15:00:00,73.56,73.66,73.56,73.65,111983.0,54.3164,54.3902,54.3164,54.3828,111983.0
2015-10-14 15:10:00,73.64,73.71,73.63,73.63,261481.0,54.3754,54.4271,54.368,54.368,261481.0
2015-10-14 15:20:00,73.62,73.62,73.54,73.6,155114.0,54.3607,54.3607,54.3016,54.3459,155114.0
2015-10-14 15:30:00,73.61,73.67,73.59,73.61,362246.0,54.3533,54.3976,54.3385,54.3533,362246.0
2015-10-14 15:40:00,73.6,73.63,73.51,73.52,193002.0,54.3459,54.368,54.2794,54.2868,193002.0
2015-10-14 15:50:00,73.52,73.61,73.44,73.6,1624258.0,54.2868,54.3533,54.2277,54.3459,1624258.0
2015-10-15 09:30:00,73.78,73.98,73.75,73.89,248254.0,54.4788,54.6265,54.4567,54.56,248254.0
2015-10-15 09:40:00,73.89,73.89,73.75,73.85,216746.0,54.56,54.56,54.4567,54.5305,216746.0
2015-10-15 09:50:00,73.86,73.96,73.69,73.72,260743.0,54.5379,54.6117,54.4123,54.4345,260743.0
2015-10-15 10:00:00,73.71,73.79,73.67,73.76,89273.0,54.4271,54.4862,54.3976,54.464,89273.0
2015-10-15 10:10:00,73.79,73.88,73.79,73.81,80735.0,54.4862,54.5526,54.4862,54.501,80735.0
2015-10-15 10:20:00,73.81,73.88,73.76,73.86,78884.0,54.501,54.5526,54.464,54.5379,78884.0
2015-10-15 10:30:00,73.86,73.88,73.75,73.83,67114.0,54.5379,54.5526,54.4567,54.5157,67114.0
2015-10-15 10:40:00,73.84,73.95,73.84,73.95,111833.0,54.5231,54.6043,54.5231,54.6043,111833.0
2015-10-15 10:50:00,73.96,73.96,73.81,73.81,69993.0,54.6117,54.6117,54.501,54.501,69993.0
2015-10-15 11:00:00,73.81,73.92,73.78,73.85,47409.0,54.501,54.5822,54.4788,54.5305,47409.0
2015-10-15 11:10:00,73.84,73.84,73.76,73.82,38435.0,54.5231,54.5231,54.464,54.5083,38435.0
2015-10-15 11:20:00,73.82,73.87,73.76,73.86,38974.0,54.5083,54.5453,54.464,54.5379,38974.0
2015-10-15 11:30:00,73.86,73.86,73.78,73.83,55105.0,54.5379,54.5379,54.4788,54.5157,55105.0
2015-10-15 11:40:00,73.82,73.84,73.77,73.79,74683.0,54.5083,54.5231,54.4714,54.4862,74683.0
2015-10-15 11:50:00,73.79,73.8,73.72,73.75,41570.0,54.4862,54.4936,54.4345,54.4567,41570.0
2015-10-15 12:00:00,73.75,73.81,73.75,73.78,62731.0,54.4567,54.501,54.4567,54.4788,62731.0
2015-10-15 12:10:00,73.79,73.82,73.75,73.78,36943.0,54.4862,54.5083,54.4567,54.4788,36943.0
2015-10-15 12:20:00,73.78,73.85,73.76,73.83,57251.0,54.4788,54.5305,54.464,54.5157,57251.0
2015-10-15 12:30:00,73.83,73.86,73.78,73.86,44476.0,54.5157,54.5379,54.4788,54.5379,44476.0
2015-10-15 12:40:00,73.86,73.89,73.81,73.84,31383.0,54.5379,54.56,54.501,54.5231,31383.0
2015-10-15 12:50:00,73.84,73.87,73.8,73.85,57879.0,54.5231,54.5453,54.4936,54.5305,57879.0
2015-10-15 13:00:00,73.84,73.98,73.81,73.97,97219.0,54.5231,54.6265,54.501,54.6191,97219.0
2015-10-15 13:10:00,73.98,74.0,73.89,73.92,105749.0,54.6265,54.6413,54.56,54.5822,105749.0
2015-10-15 13:20:00,73.92,73.99,73.92,73.95,63290.0,54.5822,54.6339,54.5822,54.6043,63290.0
2015-10-15 13:30:00,73.96,74.02,73.91,74.01,71144.0,54.6117,54.656,54.5748,54.6486,71144.0
2015-10-15 13:40:00,74.01,74.06,73.96,74.03,67815.0,54.6486,54.6856,54.6117,54.6634,67815.0
2015-10-15 13:50:00,74.03,74.13,74.0,74.09,75533.0,54.6634,54.7372,54.6413,54.7077,75533.0
2015-10-15 14:00:00,74.08,74.17,74.08,74.14,64236.0,54.7003,54.7668,54.7003,54.7446,64236.0
2015-10-15 14:10:00,74.14,74.22,74.12,74.22,98893.0,54.7446,54.8037,54.7299,54.8037,98893.0
2015-10-15 14:20:00,74.22,74.25,74.14,74.18,52581.0,54.8037,54.8258,54.7446,54.7742,52581.0
2015-10-15 14:30:00,74.18,74.27,74.16,74.24,214249.0,54.7742,54.8406,54.7594,54.8185,214249.0
2015-10-15 14:40:00,74.24,74.32,74.21,74.31,400151.0,54.8185,54.8775,54.7963,54.8702,400151.0
2015-10-15 14:50:00,74.3,74.33,74.22,74.23,390905.0,54.8628,54.8849,54.8037,54.8111,390905.0
2015-10-15 15:00:00,74.23,74.35,74.22,74.29,169061.0,54.8111,54.8997,54.8037,54.8554,169061.0
2015-10-15 15:10:00,74.29,74.37,74.26,74.37,89327.0,54.8554,54.9145,54.8332,54.9145,89327.0
2015-10-15 15:20:00,74.37,74.45,74.32,74.37,149068.0,54.9145,54.9735,54.8775,54.9145,149068.0
2015-10-15 15:30:00,74.37,74.4,74.34,74.38,175706.0,54.9145,54.9366,54.8923,54.9218,175706.0
2015-10-15 15:40:00,74.38,74.5,74.34,74.47,344413.0,54.9218,55.0104,54.8923,54.9883,344413.0
2015-10-15 15:50:00,74.48,74.5,74.42,74.48,574960.0,54.9957,55.0104,54.9514,54.9957,574960.0
2015-10-16 09:30:00,74.65,74.92,74.54,74.75,225094.0,55.1212,55.3206,55.04,55.195,225094.0
2015-10-16 09:40:00,74.74,74.84,74.61,74.8,418960.0,55.1877,55.2615,55.0917,55.232,418960.0
2015-10-16 09:50:00,74.79,74.97,74.78,74.96,228358.0,55.2246,55.3575,55.2172,55.3501,228358.0
2015-10-16 10:00:00,74.96,74.96,74.84,74.89,126297.0,55.3501,55.3501,55.2615,55.2984,126297.0
2015-10-16 10:10:00,74.89,74.98,74.86,74.97,160828.0,55.2984,55.3649,55.2763,55.3575,160828.0
2015-10-16 10:20:00,74.96,75.04,74.89,74.89,73573.0,55.3501,55.4092,55.2984,55.2984,73573.0
2015-10-16 10:30:00,74.89,75.02,74.87,75.01,107401.0,55.2984,55.3944,55.2837,55.387,107401.0
2015-10-16 10:40:00,75.0,75.09,74.98,75.08,53907.0,55.3796,55.4461,55.3649,55.4387,53907.0
2015-10-16 10:50:00,75.08,75.15,75.05,75.14,110008.0,55.4387,55.4904,55.4166,55.483,110008.0
2015-10-16 11:00:00,75.14,75.15,75.01,75.04,175322.0,55.483,55.4904,55.387,55.4092,175322.0
2015-10-16 11:10:00,75.04,75.09,75.01,75.03,150760.0,55.4092,55.4461,55.387,55.4018,150760.0
2015-10-16 11:20:00,75.03,75.1,74.99,75.01,36814.0,55.4018,55.4535,55.3723,55.387,36814.0
2015-10-16 11:30:00,75.01,75.1,74.97,74.98,39322.0,55.387,55.4535,55.3575,55.3649,39322.0
2015-10-16 11:40:00,74.98,75.05,74.97,74.99,47199.0,55.3649,55.4166,55.3575,55.3723,47199.0
2015-10-16 11:50:00,74.99,75.03,74.95,75.03,72333.0,55.3723,55.4018,55.3427,55.4018,72333.0
2015-10-16 12:00:00,75.02,75.03,74.9,74.9,81046.0,55.3944,55.4018,55.3058,55.3058,81046.0
2015-10-16 12:10:00,74.89,74.96,74.86,74.93,53603.0,55.2984,55.3501,55.2763,55.328,53603.0
2015-10-16 12:20:00,74.93,74.97,74.89,74.9,26752.0,55.328,55.3575,55.2984,55.3058,26752.0
2015-10-16 12:30:00,74.9,75.02,74.89,74.93,29593.0,55.3058,55.3944,55.2984,55.328,29593.0
2015-10-16 12:40:00,74.95,75.0,74.94,74.99,29291.0,55.3427,55.3796,55.3353,55.3723,29291.0
2015-10-16 12:50:00,74.99,75.11,74.99,75.06,41549.0,55.3723,55.4609,55.3723,55.4239,41549.0
2015-10-16 13:00:00,75.06,75.07,74.99,75.0,41268.0,55.4239,55.4313,55.3723,55.3796,41268.0
2015-10-16 13:10:00,75.0,75.06,74.99,75.02,27719.0,55.3796,55.4239,55.3723,55.3944,27719.0
2015-10-16 13:20:00,75.02,75.02,74.91,74.94,50848.0,55.3944,55.3944,55.3132,55.3353,50848.0
2015-10-16 13:30:00,74.93,74.99,74.9,74.94,61233.0,55.328,55.3723,55.3058,55.3353,61233.0
2015-10-16 13:40:00,74.94,74.97,74.91,74.95,31812.0,55.3353,55.3575,55.3132,55.3427,31812.0
2015-10-16 13:50:00,74.94,75.01,74.91,74.93,49260.0,55.3353,55.387,55.3132,55.328,49260.0
2015-10-16 14:00:00,74.93,74.97,74.86,74.89,87283.0,55.328,55.3575,55.2763,55.2984,87283.0
2015-10-16 14:10:00,74.89,74.99,74.87,74.94,68242.0,55.2984,55.3723,55.2837,55.3353,68242.0
2015-10-16 14:20:00,74.94,75.05,74.93,74.96,69438.0,55.3353,55.4166,55.328,55.3501,69438.0
2015-10-16 14:30:00,74.96,75.04,74.95,75.03,103606.0,55.3501,55.4092,55.3427,55.4018,103606.0
2015-10-16 14:40:00,75.03,75.15,74.99,75.11,170088.0,55.4018,55.4904,55.3723,55.4609,170088.0
2015-10-16 14:50:00,75.11,75.12,75.02,75.04,63019.0,55.4609,55.4683,55.3944,55.4092,63019.0
2015-10-16 15:00:00,75.04,75.1,75.02,75.06,78923.0,55.4092,55.4535,55.3944,55.4239,78923.0
2015-10-16 15:10:00,75.06,75.07,74.99,75.04,92009.0,55.4239,55.4313,55.3723,55.4092,92009.0
2015-10-16 15:20:00,75.04,75.1,75.01,75.06,76660.0,55.4092,55.4535,55.387,55.4239,76660.0
2015-10-16 15:30:00,75.06,75.17,75.06,75.12,247208.0,55.4239,55.5052,55.4239,55.4683,247208.0
2015-10-16 15:40:00,75.11,75.12,75.02,75.03,316458.0,55.4609,55.4683,55.3944,55.4018,316458.0
2015-10-16 15:50:00,75.03,75.11,75.0,75.06,1004454.0,55.4018,55.4609,55.3796,55.4239,1004454.0
2015-10-19 09:30:00,75.04,75.32,74.88,75.27,172948.0,55.4092,55.6159,55.291,55.579,172948.0
2015-10-19 09:40:00,75.27,75.34,75.24,75.24,95328.0,55.579,55.6307,55.5569,55.5569,95328.0
2015-10-19 09:50:00,75.23,75.25,75.16,75.25,49749.0,55.5495,55.5642,55.4978,55.5642,49749.0
2015-10-19 10:00:00,75.26,75.27,75.22,75.26,163782.0,55.5716,55.579,55.5421,55.5716,163782.0
2015-10-19 10:10:00,75.25,75.32,75.2,75.22,250910.0,55.5642,55.6159,55.5273,55.5421,250910.0
2015-10-19 10:20:00,75.22,75.26,75.16,75.23,125361.0,55.5421,55.5716,55.4978,55.5495,125361.0
2015-10-19 10:30:00,75.23,75.36,75.2,75.34,142601.0,55.5495,55.6455,55.5273,55.6307,142601.0
2015-10-19 10:40:00,75.33,75.4,75.26,75.37,160411.0,55.6233,55.675,55.5716,55.6529,160411.0
2015-10-19 10:50:00,75.38,75.41,75.31,75.35,211088.0,55.6602,55.6824,55.6085,55.6381,211088.0
2015-10-19 11:00:00,75.35,75.36,75.28,75.32,104918.0,55.6381,55.6455,55.5864,55.6159,104918.0
2015-10-19 11:10:00,75.32,75.48,75.32,75.48,67430.0,55.6159,55.7341,55.6159,55.7341,67430.0
2015-10-19 11:20:00,75.48,75.57,75.46,75.53,110253.0,55.7341,55.8005,55.7193,55.771,110253.0
2015-10-19 11:30:00,75.54,75.67,75.54,75.67,182083.0,55.7784,55.8744,55.7784,55.8744,182083.0
2015-10-19 11:40:00,75.66,75.66,75.58,75.64,111174.0,55.867,55.867,55.8079,55.8522,111174.0
2015-10-19 11:50:00,75.64,75.64,75.48,75.49,69176.0,55.8522,55.8522,55.7341,55.7415,69176.0
2015-10-19 12:00:00,75.5,75.54,75.44,75.48,39726.0,55.7488,55.7784,55.7045,55.7341,39726.0
2015-10-19 12:10:00,75.49,75.55,75.44,75.53,33634.0,55.7415,55.7858,55.7045,55.771,33634.0
2015-10-19 12:20:00,75.54,75.56,75.45,75.52,100235.0,55.7784,55.7931,55.7119,55.7636,100235.0
2015-10-19 12:30:00,75.52,75.59,75.51,75.58,86892.0,55.7636,55.8153,55.7562,55.8079,86892.0
2015-10-19 12:40:00,75.58,75.58,75.49,75.51,108947.0,55.8079,55.8079,55.7415,55.7562,108947.0
2015-10-19 12:50:00,75.51,75.56,75.48,75.5,33299.0,55.7562,55.7931,55.7341,55.7488,33299.0
2015-10-19 13:00:00,75.49,75.55,75.49,75.51,42910.0,55.7415,55.7858,55.7415,55.7562,42910.0
2015-10-19 13:10:00,75.51,75.57,75.5,75.51,74356.0,55.7562,55.8005,55.7488,55.7562,74356.0
2015-10-19 13:20:00,75.5,75.57,75.45,75.49,89777.0,55.7488,55.8005,55.7119,55.7415,89777.0
2015-10-19 13:30:00,75.49,75.53,75.46,75.53,112698.0,55.7415,55.771,55.7193,55.771,112698.0
2015-10-19 13:40:00,75.53,75.57,75.5,75.51,92662.0,55.771,55.8005,55.7488,55.7562,92662.0
2015-10-19 13:50:00,75.5,75.58,75.5,75.58,31254.0,55.7488,55.8079,55.7488,55.8079,31254.0
2015-10-19 14:00:00,75.58,75.62,75.5,75.54,79071.0,55.8079,55.8375,55.7488,55.7784,79071.0
2015-10-19 14:10:00,75.55,75.6,75.51,75.58,49700.0,55.7858,55.8227,55.7562,55.8079,49700.0
2015-10-19 14:20:00,75.6,75.62,75.54,75.55,27018.0,55.8227,55.8375,55.7784,55.7858,27018.0
2015-10-19 14:30:00,75.55,75.7,75.55,75.66,336171.0,55.7858,55.8965,55.7858,55.867,336171.0
2015-10-19 14:40:00,75.67,75.68,75.6,75.63,190475.0,55.8744,55.8818,55.8227,55.8448,190475.0
2015-10-19 14:50:00,75.63,75.74,75.63,75.73,176499.0,55.8448,55.9261,55.8448,55.9187,176499.0
2015-10-19 15:00:00,75.73,75.83,75.7,75.71,220214.0,55.9187,55.9925,55.8965,55.9039,220214.0
2015-10-19 15:10:00,75.71,75.84,75.7,75.78,177401.0,55.9039,55.9999,55.8965,55.9556,177401.0
2015-10-19 15:20:00,75.78,75.86,75.76,75.77,136299.0,55.9556,56.0147,55.9408,55.9482,136299.0
2015-10-19 15:30:00,75.78,75.84,75.77,75.81,159988.0,55.9556,55.9999,55.9482,55.9777,159988.0
2015-10-19 15:40:00,75.8,75.91,75.78,75.88,359919.0,55.9704,56.0516,55.9556,56.0294,359919.0
2015-10-19 15:50:00,75.87,75.99,75.85,75.94,1149639.0,56.022,56.1107,56.0073,56.0737,1149639.0
2015-10-20 09:30:00,75.76,75.96,75.56,75.77,255883.0,55.9408,56.0885,55.7931,55.9482,255883.0
2015-10-20 09:40:00,75.78,75.91,75.73,75.9,313234.0,55.9556,56.0516,55.9187,56.0442,313234.0
2015-10-20 09:50:00,75.89,75.99,75.85,75.96,198822.0,56.0368,56.1107,56.0073,56.0885,198822.0
2015-10-20 10:00:00,75.96,76.04,75.87,76.02,159594.0,56.0885,56.1476,56.022,56.1328,159594.0
2015-10-20 10:10:00,76.03,76.14,76.03,76.13,57858.0,56.1402,56.2214,56.1402,56.214,57858.0
2015-10-20 10:20:00,76.12,76.17,76.01,76.02,61803.0,56.2066,56.2436,56.1254,56.1328,61803.0
2015-10-20 10:30:00,76.01,76.11,75.99,76.07,74590.0,56.1254,56.1993,56.1107,56.1697,74590.0
2015-10-20 10:40:00,76.07,76.14,76.03,76.05,247560.0,56.1697,56.2214,56.1402,56.155,247560.0
2015-10-20 10:50:00,76.06,76.16,76.06,76.15,183882.0,56.1623,56.2362,56.1623,56.2288,183882.0
2015-10-20 11:00:00,76.15,76.15,75.95,75.95,206168.0,56.2288,56.2288,56.0811,56.0811,206168.0
2015-10-20 11:10:00,75.93,75.94,75.86,75.89,147233.0,56.0664,56.0737,56.0147,56.0368,147233.0
2015-10-20 11:20:00,75.89,75.95,75.86,75.91,309264.0,56.0368,56.0811,56.0147,56.0516,309264.0
2015-10-20 11:30:00,75.91,75.95,75.87,75.93,396597.0,56.0516,56.0811,56.022,56.0664,396597.0
2015-10-20 11:40:00,75.93,76.01,75.91,75.97,187811.0,56.0664,56.1254,56.0516,56.0959,187811.0
2015-10-20 11:50:00,75.97,76.03,75.88,75.97,146202.0,56.0959,56.1402,56.0294,56.0959,146202.0
2015-10-20 12:00:00,75.96,76.0,75.94,75.97,343534.0,56.0885,56.118,56.0737,56.0959,343534.0
2015-10-20 12:10:00,75.97,75.98,75.93,75.93,147410.0,56.0959,56.1033,56.0664,56.0664,147410.0
2015-10-20 12:20:00,75.94,76.0,75.89,76.0,92530.0,56.0737,56.118,56.0368,56.118,92530.0
2015-10-20 12:30:00,76.0,76.0,75.89,75.91,84947.0,56.118,56.118,56.0368,56.0516,84947.0
2015-10-20 12:40:00,75.91,75.97,75.87,75.9,48898.0,56.0516,56.0959,56.022,56.0442,48898.0
2015-10-20 12:50:00,75.89,75.94,75.84,75.92,68503.0,56.0368,56.0737,55.9999,56.059,68503.0
2015-10-20 13:00:00,75.91,75.92,75.76,75.78,74573.0,56.0516,56.059,55.9408,55.9556,74573.0
2015-10-20 13:10:00,75.79,75.83,75.74,75.74,110767.0,55.963,55.9925,55.9261,55.9261,110767.0
2015-10-20 13:20:00,75.74,75.87,75.72,75.8,95418.0,55.9261,56.022,55.9113,55.9704,95418.0
2015-10-20 13:30:00,75.8,75.8,75.7,75.75,79750.0,55.9704,55.9704,55.8965,55.9334,79750.0
2015-10-20 13:40:00,75.76,75.76,75.69,75.75,85886.0,55.9408,55.9408,55.8891,55.9334,85886.0
2015-10-20 13:50:00,75.74,75.76,75.69,75.74,89684.0,55.9261,55.9408,55.8891,55.9261,89684.0
2015-10-20 14:00:00,75.74,75.75,75.68,75.74,103121.0,55.9261,55.9334,55.8818,55.9261,103121.0
2015-10-20 14:10:00,75.74,75.78,75.71,75.74,93399.0,55.9261,55.9556,55.9039,55.9261,93399.0
2015-10-20 14:20:00,75.74,75.78,75.7,75.77,83561.0,55.9261,55.9556,55.8965,55.9482,83561.0
2015-10-20 14:30:00,75.78,75.81,75.72,75.74,111913.0,55.9556,55.9777,55.9113,55.9261,111913.0
2015-10-20 14:40:00,75.75,75.84,75.73,75.83,108564.0,55.9334,55.9999,55.9187,55.9925,108564.0
2015-10-20 14:50:00,75.83,75.93,75.82,75.9,96059.0,55.9925,56.0664,55.9851,56.0442,96059.0
2015-10-20 15:00:00,75.9,75.91,75.84,75.9,96102.0,56.0442,56.0516,55.9999,56.0442,96102.0
2015-10-20 15:10:00,75.9,75.94,75.82,75.85,133197.0,56.0442,56.0737,55.9851,56.0073,133197.0
2015-10-20 15:20:00,75.85,75.94,75.84,75.9,184628.0,56.0073,56.0737,55.9999,56.0442,184628.0
2015-10-20 15:30:00,75.91,76.0,75.86,76.0,513851.0,56.0516,56.118,56.0147,56.118,513851.0
2015-10-20 15:40:00,76.0,76.05,75.97,76.01,787666.0,56.118,56.155,56.0959,56.1254,787666.0
2015-10-20 15:50:00,76.01,76.04,75.94,75.99,1385134.0,56.1254,56.1476,56.0737,56.1107,1385134.0
2015-10-21 09:30:00,76.05,76.34,75.97,76.27,266411.0,56.155,56.3691,56.0959,56.3174,266411.0
2015-10-21 09:40:00,76.26,76.28,76.13,76.27,386302.0,56.31,56.3248,56.214,56.3174,386302.0
2015-10-21 09:50:00,76.28,76.31,76.18,76.24,101531.0,56.3248,56.3469,56.251,56.2953,101531.0
2015-10-21 10:00:00,76.24,76.32,76.17,76.32,173576.0,56.2953,56.3543,56.2436,56.3543,173576.0
2015-10-21 10:10:00,76.31,76.32,76.13,76.16,94811.0,56.3469,56.3543,56.214,56.2362,94811.0
2015-10-21 10:20:00,76.15,76.24,76.14,76.21,72123.0,56.2288,56.2953,56.2214,56.2731,72123.0
2015-10-21 10:30:00,76.2,76.3,76.14,76.27,73758.0,56.2657,56.3396,56.2214,56.3174,73758.0
2015-10-21 10:40:00,76.28,76.28,76.22,76.25,87404.0,56.3248,56.3248,56.2805,56.3026,87404.0
2015-10-21 10:50:00,76.24,76.28,76.19,76.22,129730.0,56.2953,56.3248,56.2583,56.2805,129730.0
2015-10-21 11:00:00,76.22,76.25,76.12,76.13,124651.0,56.2805,56.3026,56.2066,56.214,124651.0
2015-10-21 11:10:00,76.13,76.18,76.11,76.13,91729.0,56.214,56.251,56.1993,56.214,91729.0
2015-10-21 11:20:00,76.13,76.22,76.1,76.1,94220.0,56.214,56.2805,56.1919,56.1919,94220.0
2015-10-21 11:30:00,76.11,76.2,76.1,76.19,58976.0,56.1993,56.2657,56.1919,56.2583,58976.0
2015-10-21 11:40:00,76.19,76.22,76.15,76.18,89040.0,56.2583,56.2805,56.2288,56.251,89040.0
2015-10-21 11:50:00,76.18,76.28,76.18,76.28,67572.0,56.251,56.3248,56.251,56.3248,67572.0
2015-10-21 12:00:00,76.28,76.29,76.19,76.19,93811.0,56.3248,56.3322,56.2583,56.2583,93811.0
2015-10-21 12:10:00,76.18,76.27,76.16,76.16,56600.0,56.251,56.3174,56.2362,56.2362,56600.0
2015-10-21 12:20:00,76.16,76.23,76.15,76.17,118435.0,56.2362,56.2879,56.2288,56.2436,118435.0
2015-10-21 12:30:00,76.16,76.19,76.13,76.17,48570.0,56.2362,56.2583,56.214,56.2436,48570.0
2015-10-21 12:40:00,76.17,76.17,76.08,76.13,71290.0,56.2436,56.2436,56.1771,56.214,71290.0
2015-10-21 12:50:00,76.13,76.14,76.06,76.06,34667.0,56.214,56.2214,56.1623,56.1623,34667.0
2015-10-21 13:00:00,76.06,76.06,75.94,76.04,202563.0,56.1623,56.1623,56.0737,56.1476,202563.0
2015-10-21 13:10:00,76.05,76.11,75.99,76.01,126049.0,56.155,56.1993,56.1107,56.1254,126049.0
2015-10-21 13:20:00,76.0,76.04,75.93,75.94,61966.0,56.118,56.1476,56.0664,56.0737,61966.0
2015-10-21 13:30:00,75.94,76.02,75.88,75.92,193516.0,56.0737,56.1328,56.0294,56.059,193516.0
2015-10-21 13:40:00,75.92,75.99,75.84,75.85,73858.0,56.059,56.1107,55.9999,56.0073,73858.0
2015-10-21 13:50:00,75.84,75.91,75.8,75.8,68386.0,55.9999,56.0516,55.9704,55.9704,68386.0
2015-10-21 14:00:00,75.79,75.88,75.76,75.84,93044.0,55.963,56.0294,55.9408,55.9999,93044.0
2015-10-21 14:10:00,75.83,75.85,75.76,75.84,53369.0,55.9925,56.0073,55.9408,55.9999,53369.0
2015-10-21 14:20:00,75.83,75.84,75.77,75.81,49961.0,55.9925,55.9999,55.9482,55.9777,49961.0
2015-10-21 14:30:00,75.81,75.99,75.81,75.96,108739.0,55.9777,56.1107,55.9777,56.0885,108739.0
2015-10-21 14:40:00,75.96,76.0,75.93,75.95,78084.0,56.0885,56.118,56.0664,56.0811,78084.0
2015-10-21 14:50:00,75.95,75.99,75.9,75.91,71874.0,56.0811,56.1107,56.0442,56.0516,71874.0
2015-10-21 15:00:00,75.91,76.01,75.91,76.01,88243.0,56.0516,56.1254,56.0516,56.1254,88243.0
2015-10-21 15:10:00,75.99,75.99,75.78,75.8,83939.0,56.1107,56.1107,55.9556,55.9704,83939.0
2015-10-21 15:20:00,75.79,75.85,75.77,75.82,286694.0,55.963,56.0073,55.9482,55.9851,286694.0
2015-10-21 15:30:00,75.82,75.84,75.75,75.82,114456.0,55.9851,55.9999,55.9334,55.9851,114456.0
2015-10-21 15:40:00,75.81,75.81,75.69,75.74,267398.0,55.9777,55.9777,55.8891,55.9261,267398.0
2015-10-21 15:50:00,75.74,75.77,75.65,75.75,624420.0,55.9261,55.9482,55.8596,55.9334,624420.0
2015-10-22 09:30:00,75.89,76.32,75.77,76.05,229041.0,56.0368,56.3543,55.9482,56.155,229041.0
2015-10-22 09:40:00,76.05,76.18,75.97,76.09,239138.0,56.155,56.251,56.0959,56.1845,239138.0
2015-10-22 09:50:00,76.09,76.2,76.09,76.17,127641.0,56.1845,56.2657,56.1845,56.2436,127641.0
2015-10-22 10:00:00,76.19,76.19,76.02,76.13,174875.0,56.2583,56.2583,56.1328,56.214,174875.0
2015-10-22 10:10:00,76.13,76.16,76.04,76.07,139408.0,56.214,56.2362,56.1476,56.1697,139408.0
2015-10-22 10:20:00,76.08,76.16,76.05,76.1,100128.0,56.1771,56.2362,56.155,56.1919,100128.0
2015-10-22 10:30:00,76.1,76.17,76.03,76.13,91820.0,56.1919,56.2436,56.1402,56.214,91820.0
2015-10-22 10:40:00,76.14,76.23,76.1,76.18,115037.0,56.2214,56.2879,56.1919,56.251,115037.0
2015-10-22 10:50:00,76.18,76.31,76.18,76.31,75803.0,56.251,56.3469,56.251,56.3469,75803.0
2015-10-22 11:00:00,76.31,76.34,76.22,76.26,171028.0,56.3469,56.3691,56.2805,56.31,171028.0
2015-10-22 11:10:00,76.26,76.27,76.2,76.23,91123.0,56.31,56.3174,56.2657,56.2879,91123.0
2015-10-22 11:20:00,76.23,76.24,76.16,76.21,46018.0,56.2879,56.2953,56.2362,56.2731,46018.0
2015-10-22 11:30:00,76.22,76.3,76.22,76.28,73415.0,56.2805,56.3396,56.2805,56.3248,73415.0
2015-10-22 11:40:00,76.27,76.39,76.27,76.37,139005.0,56.3174,56.406,56.3174,56.3912,139005.0
2015-10-22 11:50:00,76.37,76.45,76.36,76.44,364699.0,56.3912,56.4503,56.3839,56.4429,364699.0
2015-10-22 12:00:00,76.45,76.47,76.38,76.43,369905.0,56.4503,56.4651,56.3986,56.4356,369905.0
2015-10-22 12:10:00,76.42,76.47,76.42,76.46,268244.0,56.4282,56.4651,56.4282,56.4577,268244.0
2015-10-22 12:20:00,76.46,76.58,76.46,76.57,343421.0,56.4577,56.5463,56.4577,56.5389,343421.0
2015-10-22 12:30:00,76.57,76.66,76.56,76.61,452854.0,56.5389,56.6054,56.5315,56.5685,452854.0
2015-10-22 12:40:00,76.61,76.65,76.57,76.63,151906.0,56.5685,56.598,56.5389,56.5832,151906.0
2015-10-22 12:50:00,76.63,76.7,76.59,76.69,221413.0,56.5832,56.6349,56.5537,56.6275,221413.0
2015-10-22 13:00:00,76.7,76.74,76.66,76.69,49800.0,56.6349,56.6645,56.6054,56.6275,49800.0
2015-10-22 13:10:00,76.68,76.77,76.65,76.69,103766.0,56.6201,56.6866,56.598,56.6275,103766.0
2015-10-22 13:20:00,76.69,76.72,76.61,76.63,168795.0,56.6275,56.6497,56.5685,56.5832,168795.0
2015-10-22 13:30:00,76.63,76.67,76.6,76.6,118468.0,56.5832,56.6128,56.5611,56.5611,118468.0
2015-10-22 13:40:00,76.61,76.64,76.56,76.56,97431.0,56.5685,56.5906,56.5315,56.5315,97431.0
2015-10-22 13:50:00,76.56,76.63,76.55,76.61,129719.0,56.5315,56.5832,56.5242,56.5685,129719.0
2015-10-22 14:00:00,76.61,76.62,76.55,76.56,242716.0,56.5685,56.5758,56.5242,56.5315,242716.0
2015-10-22 14:10:00,76.57,76.59,76.47,76.49,190470.0,56.5389,56.5537,56.4651,56.4799,190470.0
2015-10-22 14:20:00,76.49,76.54,76.43,76.53,200455.0,56.4799,56.5168,56.4356,56.5094,200455.0
2015-10-22 14:30:00,76.53,76.57,76.44,76.51,199961.0,56.5094,56.5389,56.4429,56.4946,199961.0
2015-10-22 14:40:00,76.5,76.53,76.44,76.5,147092.0,56.4872,56.5094,56.4429,56.4872,147092.0
2015-10-22 14:50:00,76.51,76.53,76.45,76.5,70679.0,56.4946,56.5094,56.4503,56.4872,70679.0
2015-10-22 15:00:00,76.49,76.51,76.37,76.39,191070.0,56.4799,56.4946,56.3912,56.406,191070.0
2015-10-22 15:10:00,76.39,76.48,76.38,76.44,253167.0,56.406,56.4725,56.3986,56.4429,253167.0
2015-10-22 15:20:00,76.43,76.5,76.39,76.5,188673.0,56.4356,56.4872,56.406,56.4872,188673.0
2015-10-22 15:30:00,76.5,76.56,76.44,76.44,295106.0,56.4872,56.5315,56.4429,56.4429,295106.0
2015-10-22 15:40:00,76.44,76.65,76.44,76.52,423233.0,56.4429,56.598,56.4429,56.502,423233.0
2015-10-22 15:50:00,76.52,76.59,76.46,76.57,439101.0,56.502,56.5537,56.4577,56.5389,439101.0
2015-10-23 09:30:00,76.98,77.0,76.06,76.2,453044.0,56.8417,56.8564,56.1623,56.2657,453044.0
2015-10-23 09:40:00,76.2,76.48,76.14,76.45,455647.0,56.2657,56.4725,56.2214,56.4503,455647.0
2015-10-23 09:50:00,76.46,76.52,76.38,76.48,144185.0,56.4577,56.502,56.3986,56.4725,144185.0
2015-10-23 10:00:00,76.49,76.58,76.36,76.46,398955.0,56.4799,56.5463,56.3839,56.4577,398955.0
2015-10-23 10:10:00,76.46,76.51,76.22,76.25,146685.0,56.4577,56.4946,56.2805,56.3026,146685.0
2015-10-23 10:20:00,76.26,76.32,76.18,76.18,187913.0,56.31,56.3543,56.251,56.251,187913.0
2015-10-23 10:30:00,76.2,76.25,76.11,76.11,330848.0,56.2657,56.3026,56.1993,56.1993,330848.0
2015-10-23 10:40:00,76.12,76.23,76.06,76.14,152949.0,56.2066,56.2879,56.1623,56.2214,152949.0
2015-10-23 10:50:00,76.14,76.19,76.06,76.09,227797.0,56.2214,56.2583,56.1623,56.1845,227797.0
2015-10-23 11:00:00,76.09,76.24,76.01,76.23,223843.0,56.1845,56.2953,56.1254,56.2879,223843.0
2015-10-23 11:10:00,76.22,76.24,76.01,76.09,87239.0,56.2805,56.2953,56.1254,56.1845,87239.0
2015-10-23 11:20:00,76.09,76.1,75.9,75.94,126541.0,56.1845,56.1919,56.0442,56.0737,126541.0
2015-10-23 11:30:00,75.94,75.94,75.77,75.8,233712.0,56.0737,56.0737,55.9482,55.9704,233712.0
2015-10-23 11:40:00,75.8,75.87,75.73,75.81,128878.0,55.9704,56.022,55.9187,55.9777,128878.0
2015-10-23 11:50:00,75.81,75.82,75.62,75.64,127268.0,55.9777,55.9851,55.8375,55.8522,127268.0
2015-10-23 12:00:00,75.64,75.76,75.6,75.66,120425.0,55.8522,55.9408,55.8227,55.867,120425.0
2015-10-23 12:10:00,75.66,75.68,75.55,75.58,62492.0,55.867,55.8818,55.7858,55.8079,62492.0
2015-10-23 12:20:00,75.57,75.71,75.49,75.71,265860.0,55.8005,55.9039,55.7415,55.9039,265860.0
2015-10-23 12:30:00,75.71,75.76,75.52,75.56,130864.0,55.9039,55.9408,55.7636,55.7931,130864.0
2015-10-23 12:40:00,75.56,75.64,75.54,75.64,184494.0,55.7931,55.8522,55.7784,55.8522,184494.0
2015-10-23 12:50:00,75.63,75.63,75.48,75.57,156563.0,55.8448,55.8448,55.7341,55.8005,156563.0
2015-10-23 13:00:00,75.57,75.61,75.47,75.51,152215.0,55.8005,55.8301,55.7267,55.7562,152215.0
2015-10-23 13:10:00,75.5,75.55,75.43,75.52,74496.0,55.7488,55.7858,55.6972,55.7636,74496.0
2015-10-23 13:20:00,75.52,75.64,75.5,75.55,100416.0,55.7636,55.8522,55.7488,55.7858,100416.0
2015-10-23 13:30:00,75.55,75.63,75.49,75.55,88525.0,55.7858,55.8448,55.7415,55.7858,88525.0
2015-10-23 13:40:00,75.54,75.58,75.5,75.58,117546.0,55.7784,55.8079,55.7488,55.8079,117546.0
2015-10-23 13:50:00,75.59,75.62,75.54,75.59,46265.0,55.8153,55.8375,55.7784,55.8153,46265.0
2015-10-23 14:00:00,75.59,75.64,75.56,75.58,50807.0,55.8153,55.8522,55.7931,55.8079,50807.0
2015-10-23 14:10:00,75.58,75.7,75.58,75.69,391849.0,55.8079,55.8965,55.8079,55.8891,391849.0
2015-10-23 14:20:00,75.7,75.8,75.7,75.76,178021.0,55.8965,55.9704,55.8965,55.9408,178021.0
2015-10-23 14:30:00,75.76,75.78,75.65,75.72,95782.0,55.9408,55.9556,55.8596,55.9113,95782.0
2015-10-23 14:40:00,75.71,75.86,75.71,75.81,130681.0,55.9039,56.0147,55.9039,55.9777,130681.0
2015-10-23 14:50:00,75.81,75.82,75.71,75.72,79394.0,55.9777,55.9851,55.9039,55.9113,79394.0
2015-10-23 15:00:00,75.72,75.8,75.7,75.74,80467.0,55.9113,55.9704,55.8965,55.9261,80467.0
2015-10-23 15:10:00,75.73,75.8,75.7,75.71,61381.0,55.9187,55.9704,55.8965,55.9039,61381.0
2015-10-23 15:20:00,75.71,75.77,75.7,75.72,302601.0,55.9039,55.9482,55.8965,55.9113,302601.0
2015-10-23 15:30:00,75.73,75.81,75.71,75.74,180790.0,55.9187,55.9777,55.9039,55.9261,180790.0
2015-10-23 15:40:00,75.74,75.84,75.74,75.82,189545.0,55.9261,55.9999,55.9261,55.9851,189545.0
2015-10-23 15:50:00,75.82,75.9,75.79,75.89,518076.0,55.9851,56.0442,55.963,56.0368,518076.0
2015-10-26 09:30:00,75.96,76.1,75.72,75.79,272349.0,56.0885,56.1919,55.9113,55.963,272349.0
2015-10-26 09:40:00,75.8,75.89,75.72,75.82,277547.0,55.9704,56.0368,55.9113,55.9851,277547.0
2015-10-26 09:50:00,75.81,75.81,75.67,75.72,157959.0,55.9777,55.9777,55.8744,55.9113,157959.0
2015-10-26 10:00:00,75.72,75.72,75.58,75.64,324782.0,55.9113,55.9113,55.8079,55.8522,324782.0
2015-10-26 10:10:00,75.64,75.74,75.59,75.74,119389.0,55.8522,55.9261,55.8153,55.9261,119389.0
2015-10-26 10:20:00,75.74,75.77,75.65,75.7,79677.0,55.9261,55.9482,55.8596,55.8965,79677.0
2015-10-26 10:30:00,75.7,75.72,75.64,75.68,71595.0,55.8965,55.9113,55.8522,55.8818,71595.0
2015-10-26 10:40:00,75.69,75.71,75.59,75.6,83549.0,55.8891,55.9039,55.8153,55.8227,83549.0
2015-10-26 10:50:00,75.59,75.59,75.43,75.44,78913.0,55.8153,55.8153,55.6972,55.7045,78913.0
2015-10-26 11:00:00,75.44,75.45,75.32,75.35,88053.0,55.7045,55.7119,55.6159,55.6381,88053.0
2015-10-26 11:10:00,75.35,75.43,75.34,75.42,192680.0,55.6381,55.6972,55.6307,55.6898,192680.0
2015-10-26 11:20:00,75.43,75.48,75.4,75.45,68348.0,55.6972,55.7341,55.675,55.7119,68348.0
2015-10-26 11:30:00,75.45,75.5,75.42,75.42,125298.0,55.7119,55.7488,55.6898,55.6898,125298.0
2015-10-26 11:40:00,75.42,75.52,75.42,75.48,71944.0,55.6898,55.7636,55.6898,55.7341,71944.0
2015-10-26 11:50:00,75.48,75.56,75.48,75.54,40759.0,55.7341,55.7931,55.7341,55.7784,40759.0
2015-10-26 12:00:00,75.55,75.63,75.55,75.58,96014.0,55.7858,55.8448,55.7858,55.8079,96014.0
2015-10-26 12:10:00,75.57,75.61,75.55,75.57,87948.0,55.8005,55.8301,55.7858,55.8005,87948.0
2015-10-26 12:20:00,75.57,75.59,75.52,75.54,81115.0,55.8005,55.8153,55.7636,55.7784,81115.0
2015-10-26 12:30:00,75.55,75.6,75.51,75.56,56314.0,55.7858,55.8227,55.7562,55.7931,56314.0
2015-10-26 12:40:00,75.56,75.7,75.56,75.65,81671.0,55.7931,55.8965,55.7931,55.8596,81671.0
2015-10-26 12:50:00,75.65,75.66,75.53,75.57,66218.0,55.8596,55.867,55.771,55.8005,66218.0
2015-10-26 13:00:00,75.58,75.6,75.52,75.57,56405.0,55.8079,55.8227,55.7636,55.8005,56405.0
2015-10-26 13:10:00,75.57,75.62,75.53,75.6,53726.0,55.8005,55.8375,55.771,55.8227,53726.0
2015-10-26 13:20:00,75.6,75.67,75.58,75.67,78402.0,55.8227,55.8744,55.8079,55.8744,78402.0
2015-10-26 13:30:00,75.69,75.73,75.65,75.65,54587.0,55.8891,55.9187,55.8596,55.8596,54587.0
2015-10-26 13:40:00,75.66,75.7,75.61,75.64,103572.0,55.867,55.8965,55.8301,55.8522,103572.0
2015-10-26 13:50:00,75.64,75.74,75.62,75.73,45170.0,55.8522,55.9261,55.8375,55.9187,45170.0
2015-10-26 14:00:00,75.73,75.8,75.7,75.76,78446.0,55.9187,55.9704,55.8965,55.9408,78446.0
2015-10-26 14:10:00,75.76,75.8,75.72,75.78,56583.0,55.9408,55.9704,55.9113,55.9556,56583.0
2015-10-26 14:20:00,75.78,75.79,75.7,75.75,67645.0,55.9556,55.963,55.8965,55.9334,67645.0
2015-10-26 14:30:00,75.75,75.77,75.71,75.76,58901.0,55.9334,55.9482,55.9039,55.9408,58901.0
2015-10-26 14:40:00,75.75,75.84,75.74,75.83,88818.0,55.9334,55.9999,55.9261,55.9925,88818.0
2015-10-26 14:50:00,75.82,75.85,75.76,75.76,98805.0,55.9851,56.0073,55.9408,55.9408,98805.0
2015-10-26 15:00:00,75.77,75.8,75.75,75.76,201233.0,55.9482,55.9704,55.9334,55.9408,201233.0
2015-10-26 15:10:00,75.76,75.79,75.72,75.76,277035.0,55.9408,55.963,55.9113,55.9408,277035.0
2015-10-26 15:20:00,75.75,75.79,75.72,75.77,411762.0,55.9334,55.963,55.9113,55.9482,411762.0
2015-10-26 15:30:00,75.78,75.81,75.75,75.77,162047.0,55.9556,55.9777,55.9334,55.9482,162047.0
2015-10-26 15:40:00,75.76,75.83,75.76,75.8,245761.0,55.9408,55.9925,55.9408,55.9704,245761.0
2015-10-26 15:50:00,75.8,75.9,75.78,75.86,616606.0,55.9704,56.0442,55.9556,56.0147,616606.0
2015-10-27 09:30:00,75.68,75.92,75.66,75.72,209943.0,55.8818,56.059,55.867,55.9113,209943.0
2015-10-27 09:40:00,75.72,75.82,75.62,75.76,117633.0,55.9113,55.9851,55.8375,55.9408,117633.0
2015-10-27 09:50:00,75.78,75.85,75.69,75.73,125098.0,55.9556,56.0073,55.8891,55.9187,125098.0
2015-10-27 10:00:00,75.75,75.77,75.66,75.72,50300.0,55.9334,55.9482,55.867,55.9113,50300.0
2015-10-27 10:10:00,75.73,75.76,75.64,75.66,60653.0,55.9187,55.9408,55.8522,55.867,60653.0
2015-10-27 10:20:00,75.65,75.66,75.57,75.64,137169.0,55.8596,55.867,55.8005,55.8522,137169.0
2015-10-27 10:30:00,75.65,75.66,75.57,75.61,75645.0,55.8596,55.867,55.8005,55.8301,75645.0
2015-10-27 10:40:00,75.61,75.68,75.58,75.65,53103.0,55.8301,55.8818,55.8079,55.8596,53103.0
2015-10-27 10:50:00,75.65,75.67,75.58,75.66,90602.0,55.8596,55.8744,55.8079,55.867,90602.0
2015-10-27 11:00:00,75.66,75.73,75.59,75.7,142759.0,55.867,55.9187,55.8153,55.8965,142759.0
2015-10-27 11:10:00,75.69,75.71,75.58,75.61,120460.0,55.8891,55.9039,55.8079,55.8301,120460.0
2015-10-27 11:20:00,75.61,75.71,75.61,75.64,147419.0,55.8301,55.9039,55.8301,55.8522,147419.0
2015-10-27 11:30:00,75.64,75.7,75.57,75.58,136714.0,55.8522,55.8965,55.8005,55.8079,136714.0
2015-10-27 11:40:00,75.57,75.65,75.56,75.64,94457.0,55.8005,55.8596,55.7931,55.8522,94457.0
2015-10-27 11:50:00,75.64,75.66,75.49,75.51,123088.0,55.8522,55.867,55.7415,55.7562,123088.0
2015-10-27 12:00:00,75.51,75.61,75.48,75.59,68680.0,55.7562,55.8301,55.7341,55.8153,68680.0
2015-10-27 12:10:00,75.58,75.62,75.55,75.56,92162.0,55.8079,55.8375,55.7858,55.7931,92162.0
2015-10-27 12:20:00,75.56,75.64,75.56,75.57,142220.0,55.7931,55.8522,55.7931,55.8005,142220.0
2015-10-27 12:30:00,75.57,75.57,75.47,75.52,72581.0,55.8005,55.8005,55.7267,55.7636,72581.0
2015-10-27 12:40:00,75.53,75.71,75.53,75.67,79289.0,55.771,55.9039,55.771,55.8744,79289.0
2015-10-27 12:50:00,75.67,75.67,75.53,75.57,146829.0,55.8744,55.8744,55.771,55.8005,146829.0
2015-10-27 13:00:00,75.56,75.56,75.37,75.4,77939.0,55.7931,55.7931,55.6529,55.675,77939.0
2015-10-27 13:10:00,75.39,75.45,75.33,75.34,127707.0,55.6676,55.7119,55.6233,55.6307,127707.0
2015-10-27 13:20:00,75.34,75.37,75.3,75.36,118615.0,55.6307,55.6529,55.6012,55.6455,118615.0
2015-10-27 13:30:00,75.35,75.5,75.31,75.49,174272.0,55.6381,55.7488,55.6085,55.7415,174272.0
2015-10-27 13:40:00,75.49,75.5,75.4,75.41,95520.0,55.7415,55.7488,55.675,55.6824,95520.0
2015-10-27 13:50:00,75.41,75.45,75.37,75.42,108709.0,55.6824,55.7119,55.6529,55.6898,108709.0
2015-10-27 14:00:00,75.42,75.6,75.41,75.58,106386.0,55.6898,55.8227,55.6824,55.8079,106386.0
2015-10-27 14:10:00,75.58,75.67,75.57,75.61,110498.0,55.8079,55.8744,55.8005,55.8301,110498.0
2015-10-27 14:20:00,75.6,75.63,75.55,75.58,92225.0,55.8227,55.8448,55.7858,55.8079,92225.0
2015-10-27 14:30:00,75.58,75.64,75.53,75.56,130221.0,55.8079,55.8522,55.771,55.7931,130221.0
2015-10-27 14:40:00,75.56,75.58,75.41,75.46,142918.0,55.7931,55.8079,55.6824,55.7193,142918.0
2015-10-27 14:50:00,75.46,75.55,75.45,75.46,189856.0,55.7193,55.7858,55.7119,55.7193,189856.0
2015-10-27 15:00:00,75.47,75.57,75.46,75.54,1392159.0,55.7267,55.8005,55.7193,55.7784,1392159.0
2015-10-27 15:10:00,75.54,75.64,75.54,75.57,369787.0,55.7784,55.8522,55.7784,55.8005,369787.0
2015-10-27 15:20:00,75.57,75.71,75.57,75.69,575660.0,55.8005,55.9039,55.8005,55.8891,575660.0
2015-10-27 15:30:00,75.69,75.75,75.63,75.64,535839.0,55.8891,55.9334,55.8448,55.8522,535839.0
2015-10-27 15:40:00,75.64,75.73,75.64,75.71,477286.0,55.8522,55.9187,55.8522,55.9039,477286.0
2015-10-27 15:50:00,75.7,75.77,75.67,75.71,990089.0,55.8965,55.9482,55.8744,55.9039,990089.0
2015-10-28 09:30:00,75.74,76.06,75.62,75.93,249392.0,55.9261,56.1623,55.8375,56.0664,249392.0
2015-10-28 09:40:00,75.94,76.11,75.92,76.04,180371.0,56.0737,56.1993,56.059,56.1476,180371.0
2015-10-28 09:50:00,76.04,76.26,76.04,76.24,248774.0,56.1476,56.31,56.1476,56.2953,248774.0
2015-10-28 10:00:00,76.25,76.36,76.24,76.27,470358.0,56.3026,56.3839,56.2953,56.3174,470358.0
2015-10-28 10:10:00,76.27,76.35,76.22,76.22,114416.0,56.3174,56.3765,56.2805,56.2805,114416.0
2015-10-28 10:20:00,76.22,76.24,76.04,76.1,80661.0,56.2805,56.2953,56.1476,56.1919,80661.0
2015-10-28 10:30:00,76.11,76.18,76.04,76.13,130025.0,56.1993,56.251,56.1476,56.214,130025.0
2015-10-28 10:40:00,76.13,76.25,76.12,76.15,101444.0,56.214,56.3026,56.2066,56.2288,101444.0
2015-10-28 10:50:00,76.13,76.17,76.08,76.17,71438.0,56.214,56.2436,56.1771,56.2436,71438.0
2015-10-28 11:00:00,76.17,76.2,76.11,76.18,117026.0,56.2436,56.2657,56.1993,56.251,117026.0
2015-10-28 11:10:00,76.18,76.25,76.16,76.21,85413.0,56.251,56.3026,56.2362,56.2731,85413.0
2015-10-28 11:20:00,76.21,76.28,76.16,76.23,117353.0,56.2731,56.3248,56.2362,56.2879,117353.0
2015-10-28 11:30:00,76.23,76.23,76.14,76.16,161552.0,56.2879,56.2879,56.2214,56.2362,161552.0
2015-10-28 11:40:00,76.16,76.16,76.08,76.12,133259.0,56.2362,56.2362,56.1771,56.2066,133259.0
2015-10-28 11:50:00,76.13,76.17,76.06,76.16,146266.0,56.214,56.2436,56.1623,56.2362,146266.0
2015-10-28 12:00:00,76.15,76.19,76.12,76.14,62370.0,56.2288,56.2583,56.2066,56.2214,62370.0
2015-10-28 12:10:00,76.14,76.19,76.1,76.11,39175.0,56.2214,56.2583,56.1919,56.1993,39175.0
2015-10-28 12:20:00,76.1,76.17,76.06,76.11,193918.0,56.1919,56.2436,56.1623,56.1993,193918.0
2015-10-28 12:30:00,76.1,76.1,75.99,76.05,98695.0,56.1919,56.1919,56.1107,56.155,98695.0
2015-10-28 12:40:00,76.05,76.1,76.02,76.1,32845.0,56.155,56.1919,56.1328,56.1919,32845.0
2015-10-28 12:50:00,76.1,76.14,76.04,76.06,156045.0,56.1919,56.2214,56.1476,56.1623,156045.0
2015-10-28 13:00:00,76.05,76.08,76.0,76.02,195076.0,56.155,56.1771,56.118,56.1328,195076.0
2015-10-28 13:10:00,76.01,76.04,75.93,76.0,182280.0,56.1254,56.1476,56.0664,56.118,182280.0
2015-10-28 13:20:00,76.01,76.04,75.92,75.94,152709.0,56.1254,56.1476,56.059,56.0737,152709.0
2015-10-28 13:30:00,75.95,76.04,75.92,76.04,151414.0,56.0811,56.1476,56.059,56.1476,151414.0
2015-10-28 13:40:00,76.03,76.08,76.01,76.08,166073.0,56.1402,56.1771,56.1254,56.1771,166073.0
2015-10-28 13:50:00,76.08,76.25,76.04,76.23,203408.0,56.1771,56.3026,56.1476,56.2879,203408.0
2015-10-28 14:00:00,76.22,76.22,75.27,75.36,1754176.0,56.2805,56.2805,55.579,55.6455,1754176.0
2015-10-28 14:10:00,75.36,75.37,74.65,74.8,1606949.0,55.6455,55.6529,55.1212,55.232,1606949.0
2015-10-28 14:20:00,74.8,75.24,74.75,75.12,831595.0,55.232,55.5569,55.195,55.4683,831595.0
2015-10-28 14:30:00,75.12,75.13,74.83,75.05,509410.0,55.4683,55.4756,55.2541,55.4166,509410.0
2015-10-28 14:40:00,75.05,75.17,74.86,74.92,340933.0,55.4166,55.5052,55.2763,55.3206,340933.0
2015-10-28 14:50:00,74.93,75.16,74.91,75.12,386884.0,55.328,55.4978,55.3132,55.4683,386884.0
2015-10-28 15:00:00,75.13,75.41,75.06,75.34,446450.0,55.4756,55.6824,55.4239,55.6307,446450.0
2015-10-28 15:10:00,75.34,75.51,75.34,75.43,368556.0,55.6307,55.7562,55.6307,55.6972,368556.0
2015-10-28 15:20:00,75.43,75.54,75.34,75.45,229960.0,55.6972,55.7784,55.6307,55.7119,229960.0
2015-10-28 15:30:00,75.45,75.81,75.45,75.79,494299.0,55.7119,55.9777,55.7119,55.963,494299.0
2015-10-28 15:40:00,75.78,75.99,75.72,75.92,619117.0,55.9556,56.1107,55.9113,56.059,619117.0
2015-10-28 15:50:00,75.92,76.04,75.86,75.98,1514994.0,56.059,56.1476,56.0147,56.1033,1514994.0
2015-10-29 09:30:00,75.67,75.89,75.65,75.78,474574.0,55.8744,56.0368,55.8596,55.9556,474574.0
2015-10-29 09:40:00,75.77,75.96,75.7,75.79,419015.0,55.9482,56.0885,55.8965,55.963,419015.0
2015-10-29 09:50:00,75.79,75.86,75.73,75.74,294819.0,55.963,56.0147,55.9187,55.9261,294819.0
2015-10-29 10:00:00,75.73,75.84,75.65,75.83,317656.0,55.9187,55.9999,55.8596,55.9925,317656.0
2015-10-29 10:10:00,75.83,75.84,75.61,75.61,213430.0,55.9925,55.9999,55.8301,55.8301,213430.0
2015-10-29 10:20:00,75.61,75.66,75.44,75.45,321085.0,55.8301,55.867,55.7045,55.7119,321085.0
2015-10-29 10:30:00,75.44,75.63,75.42,75.57,157286.0,55.7045,55.8448,55.6898,55.8005,157286.0
2015-10-29 10:40:00,75.58,75.59,75.43,75.46,183919.0,55.8079,55.8153,55.6972,55.7193,183919.0
2015-10-29 10:50:00,75.46,75.61,75.43,75.56,182529.0,55.7193,55.8301,55.6972,55.7931,182529.0
2015-10-29 11:00:00,75.56,75.59,75.47,75.59,158003.0,55.7931,55.8153,55.7267,55.8153,158003.0
2015-10-29 11:10:00,75.6,75.65,75.55,75.56,410266.0,55.8227,55.8596,55.7858,55.7931,410266.0
2015-10-29 11:20:00,75.56,75.6,75.51,75.56,168444.0,55.7931,55.8227,55.7562,55.7931,168444.0
2015-10-29 11:30:00,75.55,75.68,75.55,75.61,122994.0,55.7858,55.8818,55.7858,55.8301,122994.0
2015-10-29 11:40:00,75.62,75.71,75.59,75.61,122797.0,55.8375,55.9039,55.8153,55.8301,122797.0
2015-10-29 11:50:00,75.6,75.63,75.54,75.61,86365.0,55.8227,55.8448,55.7784,55.8301,86365.0
2015-10-29 12:00:00,75.62,75.65,75.45,75.5,83065.0,55.8375,55.8596,55.7119,55.7488,83065.0
2015-10-29 12:10:00,75.5,75.63,75.49,75.63,92382.0,55.7488,55.8448,55.7415,55.8448,92382.0
2015-10-29 12:20:00,75.63,75.75,75.6,75.69,123949.0,55.8448,55.9334,55.8227,55.8891,123949.0
2015-10-29 12:30:00,75.7,75.72,75.57,75.57,51482.0,55.8965,55.9113,55.8005,55.8005,51482.0
2015-10-29 12:40:00,75.56,75.69,75.54,75.67,116426.0,55.7931,55.8891,55.7784,55.8744,116426.0
2015-10-29 12:50:00,75.66,75.72,75.62,75.68,158645.0,55.867,55.9113,55.8375,55.8818,158645.0
2015-10-29 13:00:00,75.69,75.74,75.68,75.73,93864.0,55.8891,55.9261,55.8818,55.9187,93864.0
2015-10-29 13:10:00,75.72,75.74,75.68,75.71,83529.0,55.9113,55.9261,55.8818,55.9039,83529.0
2015-10-29 13:20:00,75.72,75.8,75.71,75.73,95128.0,55.9113,55.9704,55.9039,55.9187,95128.0
2015-10-29 13:30:00,75.73,75.76,75.61,75.62,100844.0,55.9187,55.9408,55.8301,55.8375,100844.0
2015-10-29 13:40:00,75.63,75.76,75.62,75.72,211965.0,55.8448,55.9408,55.8375,55.9113,211965.0
2015-10-29 13:50:00,75.72,75.75,75.68,75.68,72148.0,55.9113,55.9334,55.8818,55.8818,72148.0
2015-10-29 14:00:00,75.68,75.79,75.68,75.71,164188.0,55.8818,55.963,55.8818,55.9039,164188.0
2015-10-29 14:10:00,75.71,75.81,75.69,75.75,107309.0,55.9039,55.9777,55.8891,55.9334,107309.0
2015-10-29 14:20:00,75.76,75.85,75.75,75.76,88695.0,55.9408,56.0073,55.9334,55.9408,88695.0
2015-10-29 14:30:00,75.76,75.78,75.66,75.68,87422.0,55.9408,55.9556,55.867,55.8818,87422.0
2015-10-29 14:40:00,75.7,75.8,75.69,75.75,78560.0,55.8965,55.9704,55.8891,55.9334,78560.0
2015-10-29 14:50:00,75.77,75.84,75.76,75.84,68143.0,55.9482,55.9999,55.9408,55.9999,68143.0
2015-10-29 15:00:00,75.84,75.86,75.77,75.78,91011.0,55.9999,56.0147,55.9482,55.9556,91011.0
2015-10-29 15:10:00,75.78,75.92,75.77,75.92,96728.0,55.9556,56.059,55.9482,56.059,96728.0
2015-10-29 15:20:00,75.92,76.02,75.9,75.96,196862.0,56.059,56.1328,56.0442,56.0885,196862.0
2015-10-29 15:30:00,75.96,76.04,75.91,76.03,275966.0,56.0885,56.1476,56.0516,56.1402,275966.0
2015-10-29 15:40:00,76.03,76.06,75.99,76.0,501499.0,56.1402,56.1623,56.1107,56.118,501499.0
2015-10-29 15:50:00,75.99,76.0,75.9,75.93,453420.0,56.1107,56.118,56.0442,56.0664,453420.0
2015-10-30 09:30:00,75.92,76.13,75.9,75.91,287140.0,56.059,56.214,56.0442,56.0516,287140.0
2015-10-30 09:40:00,75.93,76.02,75.72,75.75,146710.0,56.0664,56.1328,55.9113,55.9334,146710.0
2015-10-30 09:50:00,75.73,75.73,75.43,75.45,570760.0,55.9187,55.9187,55.6972,55.7119,570760.0
2015-10-30 10:00:00,75.45,75.5,75.27,75.29,453902.0,55.7119,55.7488,55.579,55.5938,453902.0
2015-10-30 10:10:00,75.29,75.4,75.26,75.3,814066.0,55.5938,55.675,55.5716,55.6012,814066.0
2015-10-30 10:20:00,75.3,75.44,75.29,75.37,463601.0,55.6012,55.7045,55.5938,55.6529,463601.0
2015-10-30 10:30:00,75.37,75.5,75.35,75.45,246321.0,55.6529,55.7488,55.6381,55.7119,246321.0
2015-10-30 10:40:00,75.44,75.53,75.42,75.53,360069.0,55.7045,55.771,55.6898,55.771,360069.0
2015-10-30 10:50:00,75.53,75.56,75.44,75.44,236314.0,55.771,55.7931,55.7045,55.7045,236314.0
2015-10-30 11:00:00,75.45,75.51,75.43,75.47,37163.0,55.7119,55.7562,55.6972,55.7267,37163.0
2015-10-30 11:10:00,75.47,75.52,75.43,75.49,57528.0,55.7267,55.7636,55.6972,55.7415,57528.0
2015-10-30 11:20:00,75.48,75.53,75.38,75.5,76716.0,55.7341,55.771,55.6602,55.7488,76716.0
2015-10-30 11:30:00,75.5,75.51,75.46,75.51,48517.0,55.7488,55.7562,55.7193,55.7562,48517.0
2015-10-30 11:40:00,75.51,75.52,75.45,75.47,96136.0,55.7562,55.7636,55.7119,55.7267,96136.0
2015-10-30 11:50:00,75.48,75.52,75.46,75.48,73157.0,55.7341,55.7636,55.7193,55.7341,73157.0
2015-10-30 12:00:00,75.48,75.53,75.43,75.47,92806.0,55.7341,55.771,55.6972,55.7267,92806.0
2015-10-30 12:10:00,75.46,75.49,75.42,75.48,41022.0,55.7193,55.7415,55.6898,55.7341,41022.0
2015-10-30 12:20:00,75.48,75.51,75.42,75.43,65454.0,55.7341,55.7562,55.6898,55.6972,65454.0
2015-10-30 12:30:00,75.43,75.49,75.42,75.43,56704.0,55.6972,55.7415,55.6898,55.6972,56704.0
2015-10-30 12:40:00,75.43,75.44,75.37,75.41,44965.0,55.6972,55.7045,55.6529,55.6824,44965.0
2015-10-30 12:50:00,75.4,75.53,75.38,75.52,151799.0,55.675,55.771,55.6602,55.7636,151799.0
2015-10-30 13:00:00,75.53,75.55,75.39,75.39,127330.0,55.771,55.7858,55.6676,55.6676,127330.0
2015-10-30 13:10:00,75.38,75.51,75.38,75.48,140940.0,55.6602,55.7562,55.6602,55.7341,140940.0
2015-10-30 13:20:00,75.48,75.49,75.4,75.48,98192.0,55.7341,55.7415,55.675,55.7341,98192.0
2015-10-30 13:30:00,75.47,75.52,75.44,75.49,97920.0,55.7267,55.7636,55.7045,55.7415,97920.0
2015-10-30 13:40:00,75.5,75.56,75.45,75.53,186252.0,55.7488,55.7931,55.7119,55.771,186252.0
2015-10-30 13:50:00,75.54,75.55,75.48,75.48,275097.0,55.7784,55.7858,55.7341,55.7341,275097.0
2015-10-30 14:00:00,75.48,75.56,75.48,75.53,220489.0,55.7341,55.7931,55.7341,55.771,220489.0
2015-10-30 14:10:00,75.54,75.64,75.51,75.64,360137.0,55.7784,55.8522,55.7562,55.8522,360137.0
2015-10-30 14:20:00,75.64,75.67,75.58,75.58,221062.0,55.8522,55.8744,55.8079,55.8079,221062.0
2015-10-30 14:30:00,75.58,75.63,75.55,75.56,97953.0,55.8079,55.8448,55.7858,55.7931,97953.0
2015-10-30 14:40:00,75.56,75.58,75.48,75.51,205811.0,55.7931,55.8079,55.7341,55.7562,205811.0
2015-10-30 14:50:00,75.51,75.54,75.38,75.39,121044.0,55.7562,55.7784,55.6602,55.6676,121044.0
2015-10-30 15:00:00,75.4,75.55,75.34,75.52,198481.0,55.675,55.7858,55.6307,55.7636,198481.0
2015-10-30 15:10:00,75.52,75.61,75.49,75.58,126064.0,55.7636,55.8301,55.7415,55.8079,126064.0
2015-10-30 15:20:00,75.57,75.59,75.42,75.42,142795.0,55.8005,55.8153,55.6898,55.6898,142795.0
2015-10-30 15:30:00,75.43,75.53,75.42,75.52,276574.0,55.6972,55.771,55.6898,55.7636,276574.0
2015-10-30 15:40:00,75.52,75.53,75.34,75.41,415083.0,55.7636,55.771,55.6307,55.6824,415083.0
2015-10-30 15:50:00,75.41,75.48,75.34,75.36,871811.0,55.6824,55.7341,55.6307,55.6455,871811.0
2015-11-02 09:30:00,75.42,75.6,75.35,75.45,329233.0,55.6898,55.8227,55.6381,55.7119,329233.0
2015-11-02 09:40:00,75.46,75.68,75.44,75.67,332076.0,55.7193,55.8818,55.7045,55.8744,332076.0
2015-11-02 09:50:00,75.67,75.85,75.66,75.78,443464.0,55.8744,56.0073,55.867,55.9556,443464.0
2015-11-02 10:00:00,75.78,75.85,75.65,75.66,355998.0,55.9556,56.0073,55.8596,55.867,355998.0
2015-11-02 10:10:00,75.66,75.81,75.64,75.81,348139.0,55.867,55.9777,55.8522,55.9777,348139.0
2015-11-02 10:20:00,75.8,75.93,75.77,75.9,257723.0,55.9704,56.0664,55.9482,56.0442,257723.0
2015-11-02 10:30:00,75.91,75.93,75.8,75.85,142182.0,56.0516,56.0664,55.9704,56.0073,142182.0
2015-11-02 10:40:00,75.85,76.0,75.8,75.98,215923.0,56.0073,56.118,55.9704,56.1033,215923.0
2015-11-02 10:50:00,75.97,76.1,75.91,76.1,126977.0,56.0959,56.1919,56.0516,56.1919,126977.0
2015-11-02 11:00:00,76.09,76.22,76.05,76.17,264337.0,56.1845,56.2805,56.155,56.2436,264337.0
2015-11-02 11:10:00,76.16,76.21,76.12,76.2,284172.0,56.2362,56.2731,56.2066,56.2657,284172.0
2015-11-02 11:20:00,76.2,76.21,76.11,76.16,247881.0,56.2657,56.2731,56.1993,56.2362,247881.0
2015-11-02 11:30:00,76.17,76.21,76.11,76.15,156403.0,56.2436,56.2731,56.1993,56.2288,156403.0
2015-11-02 11:40:00,76.15,76.25,76.12,76.23,263729.0,56.2288,56.3026,56.2066,56.2879,263729.0
2015-11-02 11:50:00,76.22,76.32,76.19,76.28,126028.0,56.2805,56.3543,56.2583,56.3248,126028.0
2015-11-02 12:00:00,76.28,76.34,76.26,76.33,106586.0,56.3248,56.3691,56.31,56.3617,106586.0
2015-11-02 12:10:00,76.32,76.36,76.25,76.34,107061.0,56.3543,56.3839,56.3026,56.3691,107061.0
2015-11-02 12:20:00,76.33,76.38,76.32,76.32,92903.0,56.3617,56.3986,56.3543,56.3543,92903.0
2015-11-02 12:30:00,76.32,76.33,76.25,76.29,94204.0,56.3543,56.3617,56.3026,56.3322,94204.0
2015-11-02 12:40:00,76.28,76.36,76.27,76.34,117286.0,56.3248,56.3839,56.3174,56.3691,117286.0
2015-11-02 12:50:00,76.34,76.52,76.33,76.5,165705.0,56.3691,56.502,56.3617,56.4872,165705.0
2015-11-02 13:00:00,76.5,76.54,76.37,76.4,176524.0,56.4872,56.5168,56.3912,56.4134,176524.0
2015-11-02 13:10:00,76.4,76.41,76.28,76.32,175405.0,56.4134,56.4208,56.3248,56.3543,175405.0
2015-11-02 13:20:00,76.32,76.38,76.32,76.36,180712.0,56.3543,56.3986,56.3543,56.3839,180712.0
2015-11-02 13:30:00,76.35,76.37,76.32,76.36,133216.0,56.3765,56.3912,56.3543,56.3839,133216.0
2015-11-02 13:40:00,76.35,76.38,76.32,76.36,120969.0,56.3765,56.3986,56.3543,56.3839,120969.0
2015-11-02 13:50:00,76.37,76.4,76.35,76.4,156970.0,56.3912,56.4134,56.3765,56.4134,156970.0
2015-11-02 14:00:00,76.39,76.43,76.37,76.4,153969.0,56.406,56.4356,56.3912,56.4134,153969.0
2015-11-02 14:10:00,76.4,76.49,76.36,76.49,297723.0,56.4134,56.4799,56.3839,56.4799,297723.0
2015-11-02 14:20:00,76.5,76.57,76.48,76.49,94727.0,56.4872,56.5389,56.4725,56.4799,94727.0
2015-11-02 14:30:00,76.49,76.56,76.46,76.53,83687.0,56.4799,56.5315,56.4577,56.5094,83687.0
2015-11-02 14:40:00,76.52,76.55,76.49,76.53,107877.0,56.502,56.5242,56.4799,56.5094,107877.0
2015-11-02 14:50:00,76.53,76.68,76.48,76.67,165066.0,56.5094,56.6201,56.4725,56.6128,165066.0
2015-11-02 15:00:00,76.68,76.82,76.68,76.77,1415490.0,56.6201,56.7235,56.6201,56.6866,1415490.0
2015-11-02 15:10:00,76.77,76.84,76.74,76.84,212349.0,56.6866,56.7383,56.6645,56.7383,212349.0
2015-11-02 15:20:00,76.83,76.97,76.82,76.95,191650.0,56.7309,56.8343,56.7235,56.8195,191650.0
2015-11-02 15:30:00,76.96,76.99,76.79,76.8,190737.0,56.8269,56.8491,56.7014,56.7088,190737.0
2015-11-02 15:40:00,76.8,76.92,76.8,76.84,751326.0,56.7088,56.7974,56.7088,56.7383,751326.0
2015-11-02 15:50:00,76.84,77.04,76.79,77.02,5626580.0,56.7383,56.886,56.7014,56.8712,5626580.0
2015-11-03 09:30:00,76.75,76.77,76.2,76.46,482574.0,56.6718,56.6866,56.2657,56.4577,482574.0
2015-11-03 09:40:00,76.46,76.47,76.12,76.19,321424.0,56.4577,56.4651,56.2066,56.2583,321424.0
2015-11-03 09:50:00,76.18,76.18,76.01,76.08,204640.0,56.251,56.251,56.1254,56.1771,204640.0
2015-11-03 10:00:00,76.08,76.28,76.08,76.27,113261.0,56.1771,56.3248,56.1771,56.3174,113261.0
2015-11-03 10:10:00,76.26,76.47,76.22,76.46,248328.0,56.31,56.4651,56.2805,56.4577,248328.0
2015-11-03 10:20:00,76.46,76.49,76.43,76.48,112553.0,56.4577,56.4799,56.4356,56.4725,112553.0
2015-11-03 10:30:00,76.48,76.56,76.42,76.45,114007.0,56.4725,56.5315,56.4282,56.4503,114007.0
2015-11-03 10:40:00,76.46,76.49,76.38,76.38,123696.0,56.4577,56.4799,56.3986,56.3986,123696.0
2015-11-03 10:50:00,76.37,76.42,76.32,76.39,50535.0,56.3912,56.4282,56.3543,56.406,50535.0
2015-11-03 11:00:00,76.41,76.41,76.29,76.37,80710.0,56.4208,56.4208,56.3322,56.3912,80710.0
2015-11-03 11:10:00,76.37,76.38,76.24,76.25,128227.0,56.3912,56.3986,56.2953,56.3026,128227.0
2015-11-03 11:20:00,76.24,76.26,76.14,76.23,206075.0,56.2953,56.31,56.2214,56.2879,206075.0
2015-11-03 11:30:00,76.22,76.31,76.21,76.31,131768.0,56.2805,56.3469,56.2731,56.3469,131768.0
2015-11-03 11:40:00,76.31,76.32,76.24,76.25,170181.0,56.3469,56.3543,56.2953,56.3026,170181.0
2015-11-03 11:50:00,76.24,76.32,76.21,76.3,116776.0,56.2953,56.3543,56.2731,56.3396,116776.0
2015-11-03 12:00:00,76.29,76.29,76.18,76.21,156773.0,56.3322,56.3322,56.251,56.2731,156773.0
2015-11-03 12:10:00,76.21,76.25,76.14,76.17,93554.0,56.2731,56.3026,56.2214,56.2436,93554.0
2015-11-03 12:20:00,76.17,76.26,76.12,76.23,43671.0,56.2436,56.31,56.2066,56.2879,43671.0
2015-11-03 12:30:00,76.22,76.29,76.21,76.21,71864.0,56.2805,56.3322,56.2731,56.2731,71864.0
2015-11-03 12:40:00,76.21,76.21,76.12,76.18,107336.0,56.2731,56.2731,56.2066,56.251,107336.0
2015-11-03 12:50:00,76.19,76.28,76.18,76.22,53409.0,56.2583,56.3248,56.251,56.2805,53409.0
2015-11-03 13:00:00,76.22,76.26,76.17,76.17,44751.0,56.2805,56.31,56.2436,56.2436,44751.0
2015-11-03 13:10:00,76.17,76.26,76.16,76.26,55310.0,56.2436,56.31,56.2362,56.31,55310.0
2015-11-03 13:20:00,76.26,76.26,76.14,76.15,188779.0,56.31,56.31,56.2214,56.2288,188779.0
2015-11-03 13:30:00,76.14,76.2,76.13,76.2,30786.0,56.2214,56.2657,56.214,56.2657,30786.0
2015-11-03 13:40:00,76.21,76.27,76.2,76.22,43913.0,56.2731,56.3174,56.2657,56.2805,43913.0
2015-11-03 13:50:00,76.23,76.26,76.16,76.19,41570.0,56.2879,56.31,56.2362,56.2583,41570.0
2015-11-03 14:00:00,76.19,76.34,76.19,76.32,74616.0,56.2583,56.3691,56.2583,56.3543,74616.0
2015-11-03 14:10:00,76.32,76.35,76.25,76.34,110736.0,56.3543,56.3765,56.3026,56.3691,110736.0
2015-11-03 14:20:00,76.33,76.45,76.32,76.45,115434.0,56.3617,56.4503,56.3543,56.4503,115434.0
2015-11-03 14:30:00,76.46,76.57,76.45,76.51,269862.0,56.4577,56.5389,56.4503,56.4946,269862.0
2015-11-03 14:40:00,76.5,76.54,76.43,76.5,60446.0,56.4872,56.5168,56.4356,56.4872,60446.0
2015-11-03 14:50:00,76.49,76.54,76.45,76.5,76196.0,56.4799,56.5168,56.4503,56.4872,76196.0
2015-11-03 15:00:00,76.49,76.5,76.39,76.44,62987.0,56.4799,56.4872,56.406,56.4429,62987.0
2015-11-03 15:10:00,76.44,76.53,76.41,76.48,64034.0,56.4429,56.5094,56.4208,56.4725,64034.0
2015-11-03 15:20:00,76.48,76.48,76.39,76.39,115289.0,56.4725,56.4725,56.406,56.406,115289.0
2015-11-03 15:30:00,76.39,76.41,76.3,76.32,204963.0,56.406,56.4208,56.3396,56.3543,204963.0
2015-11-03 15:40:00,76.32,76.34,76.28,76.3,461857.0,56.3543,56.3691,56.3248,56.3396,461857.0
2015-11-03 15:50:00,76.31,76.34,76.25,76.27,884705.0,56.3469,56.3691,56.3026,56.3174,884705.0
2015-11-04 09:30:00,76.2,76.48,76.16,76.16,454966.0,56.2657,56.4725,56.2362,56.2362,454966.0
2015-11-04 09:40:00,76.16,76.37,76.12,76.3,154307.0,56.2362,56.3912,56.2066,56.3396,154307.0
2015-11-04 09:50:00,76.3,76.31,76.14,76.18,166769.0,56.3396,56.3469,56.2214,56.251,166769.0
2015-11-04 10:00:00,76.2,76.28,76.11,76.27,115890.0,56.2657,56.3248,56.1993,56.3174,115890.0
2015-11-04 10:10:00,76.27,76.39,76.24,76.37,92749.0,56.3174,56.406,56.2953,56.3912,92749.0
2015-11-04 10:20:00,76.37,76.4,76.29,76.29,61974.0,56.3912,56.4134,56.3322,56.3322,61974.0
2015-11-04 10:30:00,76.3,76.42,76.26,76.38,199366.0,56.3396,56.4282,56.31,56.3986,199366.0
2015-11-04 10:40:00,76.38,76.39,76.21,76.26,241775.0,56.3986,56.406,56.2731,56.31,241775.0
2015-11-04 10:50:00,76.26,76.27,76.06,76.06,246101.0,56.31,56.3174,56.1623,56.1623,246101.0
2015-11-04 11:00:00,76.07,76.11,75.94,75.95,366471.0,56.1697,56.1993,56.0737,56.0811,366471.0
2015-11-04 11:10:00,75.95,76.02,75.91,75.99,196638.0,56.0811,56.1328,56.0516,56.1107,196638.0
2015-11-04 11:20:00,76.0,76.05,75.92,75.96,177172.0,56.118,56.155,56.059,56.0885,177172.0
2015-11-04 11:30:00,75.96,76.03,75.89,75.94,166217.0,56.0885,56.1402,56.0368,56.0737,166217.0
2015-11-04 11:40:00,75.95,75.99,75.89,75.94,163822.0,56.0811,56.1107,56.0368,56.0737,163822.0
2015-11-04 11:50:00,75.95,75.95,75.85,75.87,91776.0,56.0811,56.0811,56.0073,56.022,91776.0
2015-11-04 12:00:00,75.86,76.01,75.85,76.0,54544.0,56.0147,56.1254,56.0073,56.118,54544.0
2015-11-04 12:10:00,76.01,76.09,75.98,76.02,74435.0,56.1254,56.1845,56.1033,56.1328,74435.0
2015-11-04 12:20:00,76.01,76.02,75.95,75.98,76887.0,56.1254,56.1328,56.0811,56.1033,76887.0
2015-11-04 12:30:00,75.98,76.02,75.96,76.0,66811.0,56.1033,56.1328,56.0885,56.118,66811.0
2015-11-04 12:40:00,75.99,76.05,75.96,76.0,49087.0,56.1107,56.155,56.0885,56.118,49087.0
2015-11-04 12:50:00,76.0,76.04,75.94,76.03,48419.0,56.118,56.1476,56.0737,56.1402,48419.0
2015-11-04 13:00:00,76.03,76.04,75.84,75.85,84466.0,56.1402,56.1476,55.9999,56.0073,84466.0
2015-11-04 13:10:00,75.85,75.89,75.79,75.8,85786.0,56.0073,56.0368,55.963,55.9704,85786.0
2015-11-04 13:20:00,75.79,75.85,75.78,75.84,153559.0,55.963,56.0073,55.9556,55.9999,153559.0
2015-11-04 13:30:00,75.84,75.86,75.78,75.81,90876.0,55.9999,56.0147,55.9556,55.9777,90876.0
2015-11-04 13:40:00,75.82,75.85,75.79,75.79,144215.0,55.9851,56.0073,55.963,55.963,144215.0
2015-11-04 13:50:00,75.81,75.84,75.74,75.78,110769.0,55.9777,55.9999,55.9261,55.9556,110769.0
2015-11-04 14:00:00,75.79,75.89,75.76,75.83,155454.0,55.963,56.0368,55.9408,55.9925,155454.0
2015-11-04 14:10:00,75.84,75.89,75.83,75.85,55212.0,55.9999,56.0368,55.9925,56.0073,55212.0
2015-11-04 14:20:00,75.86,75.86,75.77,75.8,216035.0,56.0147,56.0147,55.9482,55.9704,216035.0
2015-11-04 14:30:00,75.81,75.9,75.78,75.87,170331.0,55.9777,56.0442,55.9556,56.022,170331.0
2015-11-04 14:40:00,75.86,75.86,75.75,75.78,79359.0,56.0147,56.0147,55.9334,55.9556,79359.0
2015-11-04 14:50:00,75.79,75.85,75.77,75.85,205924.0,55.963,56.0073,55.9482,56.0073,205924.0
2015-11-04 15:00:00,75.87,75.87,75.78,75.81,143113.0,56.022,56.022,55.9556,55.9777,143113.0
2015-11-04 15:10:00,75.81,75.86,75.77,75.82,150380.0,55.9777,56.0147,55.9482,55.9851,150380.0
2015-11-04 15:20:00,75.83,75.94,75.82,75.9,147601.0,55.9925,56.0737,55.9851,56.0442,147601.0
2015-11-04 15:30:00,75.89,75.89,75.79,75.81,146641.0,56.0368,56.0368,55.963,55.9777,146641.0
2015-11-04 15:40:00,75.82,75.84,75.76,75.77,238538.0,55.9851,55.9999,55.9408,55.9482,238538.0
2015-11-04 15:50:00,75.77,75.95,75.75,75.93,833163.0,55.9482,56.0811,55.9334,56.0664,833163.0
2015-11-05 09:30:00,75.95,75.95,75.62,75.72,306905.0,56.0811,56.0811,55.8375,55.9113,306905.0
2015-11-05 09:40:00,75.72,75.77,75.55,75.6,206847.0,55.9113,55.9482,55.7858,55.8227,206847.0
2015-11-05 09:50:00,75.6,75.9,75.59,75.9,145887.0,55.8227,56.0442,55.8153,56.0442,145887.0
2015-11-05 10:00:00,75.9,75.97,75.87,75.89,212331.0,56.0442,56.0959,56.022,56.0368,212331.0
2015-11-05 10:10:00,75.89,75.92,75.73,75.75,162511.0,56.0368,56.059,55.9187,55.9334,162511.0
2015-11-05 10:20:00,75.76,75.77,75.56,75.56,222429.0,55.9408,55.9482,55.7931,55.7931,222429.0
2015-11-05 10:30:00,75.56,75.61,75.46,75.58,222696.0,55.7931,55.8301,55.7193,55.8079,222696.0
2015-11-05 10:40:00,75.58,75.62,75.49,75.56,90232.0,55.8079,55.8375,55.7415,55.7931,90232.0
2015-11-05 10:50:00,75.56,75.69,75.53,75.66,47794.0,55.7931,55.8891,55.771,55.867,47794.0
2015-11-05 11:00:00,75.68,75.71,75.65,75.65,59921.0,55.8818,55.9039,55.8596,55.8596,59921.0
2015-11-05 11:10:00,75.64,75.78,75.6,75.75,158731.0,55.8522,55.9556,55.8227,55.9334,158731.0
2015-11-05 11:20:00,75.75,75.8,75.71,75.75,183255.0,55.9334,55.9704,55.9039,55.9334,183255.0
2015-11-05 11:30:00,75.75,75.77,75.65,75.67,52970.0,55.9334,55.9482,55.8596,55.8744,52970.0
2015-11-05 11:40:00,75.67,75.87,75.67,75.8,67095.0,55.8744,56.022,55.8744,55.9704,67095.0
2015-11-05 11:50:00,75.79,75.86,75.79,75.84,67188.0,55.963,56.0147,55.963,55.9999,67188.0
2015-11-05 12:00:00,75.84,75.89,75.82,75.84,61622.0,55.9999,56.0368,55.9851,55.9999,61622.0
2015-11-05 12:10:00,75.85,75.9,75.8,75.89,38729.0,56.0073,56.0442,55.9704,56.0368,38729.0
2015-11-05 12:20:00,75.9,75.96,75.85,75.95,80646.0,56.0442,56.0885,56.0073,56.0811,80646.0
2015-11-05 12:30:00,75.96,75.97,75.84,75.9,59423.0,56.0885,56.0959,55.9999,56.0442,59423.0
2015-11-05 12:40:00,75.91,75.97,75.9,75.91,51674.0,56.0516,56.0959,56.0442,56.0516,51674.0
2015-11-05 12:50:00,75.92,75.98,75.85,75.98,142474.0,56.059,56.1033,56.0073,56.1033,142474.0
2015-11-05 13:00:00,75.98,76.02,75.95,76.0,116403.0,56.1033,56.1328,56.0811,56.118,116403.0
2015-11-05 13:10:00,76.0,76.04,75.94,75.97,61259.0,56.118,56.1476,56.0737,56.0959,61259.0
2015-11-05 13:20:00,75.97,75.98,75.87,75.93,92749.0,56.0959,56.1033,56.022,56.0664,92749.0
2015-11-05 13:30:00,75.92,76.01,75.91,75.93,59915.0,56.059,56.1254,56.0516,56.0664,59915.0
2015-11-05 13:40:00,75.93,75.99,75.9,75.97,35159.0,56.0664,56.1107,56.0442,56.0959,35159.0
2015-11-05 13:50:00,75.97,76.01,75.92,75.99,77590.0,56.0959,56.1254,56.059,56.1107,77590.0
2015-11-05 14:00:00,75.99,76.03,75.94,75.95,107309.0,56.1107,56.1402,56.0737,56.0811,107309.0
2015-11-05 14:10:00,75.95,75.95,75.89,75.92,86982.0,56.0811,56.0811,56.0368,56.059,86982.0
2015-11-05 14:20:00,75.91,75.93,75.88,75.92,118991.0,56.0516,56.0664,56.0294,56.059,118991.0
2015-11-05 14:30:00,75.92,75.96,75.91,75.95,85154.0,56.059,56.0885,56.0516,56.0811,85154.0
2015-11-05 14:40:00,75.94,76.01,75.93,76.0,76758.0,56.0737,56.1254,56.0664,56.118,76758.0
2015-11-05 14:50:00,76.0,76.05,75.95,75.98,160124.0,56.118,56.155,56.0811,56.1033,160124.0
2015-11-05 15:00:00,75.98,75.99,75.93,75.97,185020.0,56.1033,56.1107,56.0664,56.0959,185020.0
2015-11-05 15:10:00,75.97,76.02,75.87,76.0,288232.0,56.0959,56.1328,56.022,56.118,288232.0
2015-11-05 15:20:00,76.0,76.15,76.0,76.14,301831.0,56.118,56.2288,56.118,56.2214,301831.0
2015-11-05 15:30:00,76.15,76.15,76.08,76.14,283817.0,56.2288,56.2288,56.1771,56.2214,283817.0
2015-11-05 15:40:00,76.13,76.22,76.08,76.09,395123.0,56.214,56.2805,56.1771,56.1845,395123.0
2015-11-05 15:50:00,76.08,76.21,76.07,76.15,1659867.0,56.1771,56.2731,56.1697,56.2288,1659867.0
2015-11-06 09:30:00,75.0,75.35,74.83,74.9,1082722.0,55.3796,55.6381,55.2541,55.3058,1082722.0
2015-11-06 09:40:00,74.89,74.98,74.7,74.72,1008129.0,55.2984,55.3649,55.1581,55.1729,1008129.0
2015-11-06 09:50:00,74.71,74.74,74.43,74.57,1153543.0,55.1655,55.1877,54.9588,55.0621,1153543.0
2015-11-06 10:00:00,74.56,74.66,74.4,74.56,1143161.0,55.0548,55.1286,54.9366,55.0548,1143161.0
2015-11-06 10:10:00,74.56,74.87,74.55,74.81,1027756.0,55.0548,55.2837,55.0474,55.2394,1027756.0
2015-11-06 10:20:00,74.81,74.81,74.49,74.53,550241.0,55.2394,55.2394,55.0031,55.0326,550241.0
2015-11-06 10:30:00,74.52,74.56,74.49,74.52,396391.0,55.0252,55.0548,55.0031,55.0252,396391.0
2015-11-06 10:40:00,74.53,74.62,74.45,74.45,647429.0,55.0326,55.0991,54.9735,54.9735,647429.0
2015-11-06 10:50:00,74.45,74.48,74.25,74.25,647774.0,54.9735,54.9957,54.8258,54.8258,647774.0
2015-11-06 11:00:00,74.25,74.38,74.21,74.22,890373.0,54.8258,54.9218,54.7963,54.8037,890373.0
2015-11-06 11:10:00,74.22,74.24,73.95,73.98,1000386.0,54.8037,54.8185,54.6043,54.6265,1000386.0
2015-11-06 11:20:00,73.98,74.06,73.91,74.04,820557.0,54.6265,54.6856,54.5748,54.6708,820557.0
2015-11-06 11:30:00,74.05,74.3,74.04,74.24,485011.0,54.6782,54.8628,54.6708,54.8185,485011.0
2015-11-06 11:40:00,74.22,74.22,74.1,74.15,266471.0,54.8037,54.8037,54.7151,54.752,266471.0
2015-11-06 11:50:00,74.15,74.21,74.08,74.09,145612.0,54.752,54.7963,54.7003,54.7077,145612.0
2015-11-06 12:00:00,74.09,74.16,74.06,74.09,217545.0,54.7077,54.7594,54.6856,54.7077,217545.0
2015-11-06 12:10:00,74.09,74.12,74.03,74.03,206001.0,54.7077,54.7299,54.6634,54.6634,206001.0
2015-11-06 12:20:00,74.04,74.05,73.93,73.95,130305.0,54.6708,54.6782,54.5896,54.6043,130305.0
2015-11-06 12:30:00,73.95,73.99,73.78,73.79,262780.0,54.6043,54.6339,54.4788,54.4862,262780.0
2015-11-06 12:40:00,73.8,73.8,73.73,73.76,411523.0,54.4936,54.4936,54.4419,54.464,411523.0
2015-11-06 12:50:00,73.77,73.8,73.71,73.8,378360.0,54.4714,54.4936,54.4271,54.4936,378360.0
2015-11-06 13:00:00,73.8,73.89,73.78,73.89,283805.0,54.4936,54.56,54.4788,54.56,283805.0
2015-11-06 13:10:00,73.89,73.92,73.8,73.8,184136.0,54.56,54.5822,54.4936,54.4936,184136.0
2015-11-06 13:20:00,73.81,73.97,73.77,73.87,637804.0,54.501,54.6191,54.4714,54.5453,637804.0
2015-11-06 13:30:00,73.88,73.89,73.77,73.77,200775.0,54.5526,54.56,54.4714,54.4714,200775.0
2015-11-06 13:40:00,73.77,73.79,73.62,73.67,327254.0,54.4714,54.4862,54.3607,54.3976,327254.0
2015-11-06 13:50:00,73.69,73.93,73.68,73.91,385465.0,54.4123,54.5896,54.405,54.5748,385465.0
2015-11-06 14:00:00,73.92,74.13,73.9,74.09,485364.0,54.5822,54.7372,54.5674,54.7077,485364.0
2015-11-06 14:10:00,74.09,74.1,73.84,73.86,173741.0,54.7077,54.7151,54.5231,54.5379,173741.0
2015-11-06 14:20:00,73.86,73.91,73.79,73.82,293453.0,54.5379,54.5748,54.4862,54.5083,293453.0
2015-11-06 14:30:00,73.82,73.84,73.63,73.63,421102.0,54.5083,54.5231,54.368,54.368,421102.0
2015-11-06 14:40:00,73.63,73.66,73.53,73.57,360269.0,54.368,54.3902,54.2942,54.3237,360269.0
2015-11-06 14:50:00,73.57,73.64,73.51,73.59,177672.0,54.3237,54.3754,54.2794,54.3385,177672.0
2015-11-06 15:00:00,73.59,73.72,73.59,73.69,303178.0,54.3385,54.4345,54.3385,54.4123,303178.0
2015-11-06 15:10:00,73.69,73.71,73.64,73.66,201885.0,54.4123,54.4271,54.3754,54.3902,201885.0
2015-11-06 15:20:00,73.67,73.95,73.66,73.95,887520.0,54.3976,54.6043,54.3902,54.6043,887520.0
2015-11-06 15:30:00,73.95,74.15,73.93,74.04,724350.0,54.6043,54.752,54.5896,54.6708,724350.0
2015-11-06 15:40:00,74.03,74.04,73.96,73.98,580952.0,54.6634,54.6708,54.6117,54.6265,580952.0
2015-11-06 15:50:00,73.97,74.03,73.9,73.99,2044098.0,54.6191,54.6634,54.5674,54.6339,2044098.0
2015-11-09 09:30:00,73.39,73.71,73.29,73.52,781280.0,54.1908,54.4271,54.117,54.2868,781280.0
2015-11-09 09:40:00,73.52,73.53,73.09,73.11,719772.0,54.2868,54.2942,53.9693,53.9841,719772.0
2015-11-09 09:50:00,73.11,73.13,72.96,73.05,948320.0,53.9841,53.9988,53.8733,53.9398,948320.0
2015-11-09 10:00:00,73.05,73.11,73.01,73.08,425257.0,53.9398,53.9841,53.9102,53.9619,425257.0
2015-11-09 10:10:00,73.08,73.09,72.96,72.97,352949.0,53.9619,53.9693,53.8733,53.8807,352949.0
2015-11-09 10:20:00,72.96,72.98,72.82,72.91,291866.0,53.8733,53.8881,53.7699,53.8364,291866.0
2015-11-09 10:30:00,72.9,73.04,72.88,73.04,287997.0,53.829,53.9324,53.8142,53.9324,287997.0
2015-11-09 10:40:00,73.04,73.06,72.93,73.01,248863.0,53.9324,53.9472,53.8512,53.9102,248863.0
2015-11-09 10:50:00,73.01,73.02,72.87,72.95,187503.0,53.9102,53.9176,53.8069,53.8659,187503.0
2015-11-09 11:00:00,72.93,72.94,72.64,72.67,159050.0,53.8512,53.8586,53.637,53.6592,159050.0
2015-11-09 11:10:00,72.67,72.76,72.64,72.71,234483.0,53.6592,53.7256,53.637,53.6887,234483.0
2015-11-09 11:20:00,72.7,72.72,72.61,72.64,334815.0,53.6813,53.6961,53.6149,53.637,334815.0
2015-11-09 11:30:00,72.64,72.73,72.62,72.73,468145.0,53.637,53.7035,53.6223,53.7035,468145.0
2015-11-09 11:40:00,72.73,72.76,72.66,72.7,385698.0,53.7035,53.7256,53.6518,53.6813,385698.0
2015-11-09 11:50:00,72.7,72.72,72.64,72.68,115809.0,53.6813,53.6961,53.637,53.6666,115809.0
2015-11-09 12:00:00,72.67,72.77,72.54,72.76,183398.0,53.6592,53.733,53.5632,53.7256,183398.0
2015-11-09 12:10:00,72.77,72.87,72.76,72.84,166359.0,53.733,53.8069,53.7256,53.7847,166359.0
2015-11-09 12:20:00,72.84,72.94,72.83,72.9,150548.0,53.7847,53.8586,53.7773,53.829,150548.0
2015-11-09 12:30:00,72.9,72.92,72.84,72.9,133523.0,53.829,53.8438,53.7847,53.829,133523.0
2015-11-09 12:40:00,72.9,73.14,72.89,73.09,207981.0,53.829,54.0062,53.8216,53.9693,207981.0
2015-11-09 12:50:00,73.1,73.11,72.99,72.99,155359.0,53.9767,53.9841,53.8955,53.8955,155359.0
2015-11-09 13:00:00,72.99,73.01,72.8,72.81,137936.0,53.8955,53.9102,53.7552,53.7626,137936.0
2015-11-09 13:10:00,72.82,72.83,72.66,72.69,148735.0,53.7699,53.7773,53.6518,53.674,148735.0
2015-11-09 13:20:00,72.69,72.84,72.68,72.83,105158.0,53.674,53.7847,53.6666,53.7773,105158.0
2015-11-09 13:30:00,72.83,72.85,72.67,72.74,133922.0,53.7773,53.7921,53.6592,53.7109,133922.0
2015-11-09 13:40:00,72.73,72.82,72.7,72.75,547381.0,53.7035,53.7699,53.6813,53.7183,547381.0
2015-11-09 13:50:00,72.75,72.83,72.69,72.8,149416.0,53.7183,53.7773,53.674,53.7552,149416.0
2015-11-09 14:00:00,72.81,72.88,72.74,72.87,211121.0,53.7626,53.8142,53.7109,53.8069,211121.0
2015-11-09 14:10:00,72.85,72.89,72.72,72.79,165726.0,53.7921,53.8216,53.6961,53.7478,165726.0
2015-11-09 14:20:00,72.78,72.82,72.75,72.76,121201.0,53.7404,53.7699,53.7183,53.7256,121201.0
2015-11-09 14:30:00,72.76,72.88,72.7,72.7,141701.0,53.7256,53.8142,53.6813,53.6813,141701.0
2015-11-09 14:40:00,72.7,72.77,72.69,72.72,142467.0,53.6813,53.733,53.674,53.6961,142467.0
2015-11-09 14:50:00,72.72,72.73,72.59,72.63,161266.0,53.6961,53.7035,53.6001,53.6296,161266.0
2015-11-09 15:00:00,72.63,72.7,72.56,72.57,155300.0,53.6296,53.6813,53.578,53.5853,155300.0
2015-11-09 15:10:00,72.56,72.63,72.48,72.62,216252.0,53.578,53.6296,53.5189,53.6223,216252.0
2015-11-09 15:20:00,72.62,72.75,72.54,72.7,276291.0,53.6223,53.7183,53.5632,53.6813,276291.0
2015-11-09 15:30:00,72.7,72.95,72.7,72.94,379612.0,53.6813,53.8659,53.6813,53.8586,379612.0
2015-11-09 15:40:00,72.95,73.17,72.94,73.14,608390.0,53.8659,54.0284,53.8586,54.0062,608390.0
2015-11-09 15:50:00,73.14,73.14,72.93,72.99,1472939.0,54.0062,54.0062,53.8512,53.8955,1472939.0
2015-11-10 09:30:00,73.03,73.31,72.98,73.31,253865.0,53.925,54.1318,53.8881,54.1318,253865.0
2015-11-10 09:40:00,73.31,73.33,73.06,73.19,455256.0,54.1318,54.1465,53.9472,54.0432,455256.0
2015-11-10 09:50:00,73.2,73.36,73.19,73.34,257880.0,54.0505,54.1687,54.0432,54.1539,257880.0
2015-11-10 10:00:00,73.35,73.48,73.35,73.48,247305.0,54.1613,54.2573,54.1613,54.2573,247305.0
2015-11-10 10:10:00,73.48,73.62,73.47,73.53,174822.0,54.2573,54.3607,54.2499,54.2942,174822.0
2015-11-10 10:20:00,73.53,73.58,73.45,73.54,241677.0,54.2942,54.3311,54.2351,54.3016,241677.0
2015-11-10 10:30:00,73.53,73.71,73.51,73.71,117011.0,54.2942,54.4271,54.2794,54.4271,117011.0
2015-11-10 10:40:00,73.71,73.8,73.67,73.68,220690.0,54.4271,54.4936,54.3976,54.405,220690.0
2015-11-10 10:50:00,73.69,73.69,73.6,73.66,79677.0,54.4123,54.4123,54.3459,54.3902,79677.0
2015-11-10 11:00:00,73.67,73.72,73.67,73.71,196671.0,54.3976,54.4345,54.3976,54.4271,196671.0
2015-11-10 11:10:00,73.72,73.77,73.64,73.71,165843.0,54.4345,54.4714,54.3754,54.4271,165843.0
2015-11-10 11:20:00,73.7,73.77,73.59,73.62,91284.0,54.4197,54.4714,54.3385,54.3607,91284.0
2015-11-10 11:30:00,73.62,73.68,73.59,73.62,241672.0,54.3607,54.405,54.3385,54.3607,241672.0
2015-11-10 11:40:00,73.62,73.75,73.61,73.73,134013.0,54.3607,54.4567,54.3533,54.4419,134013.0
2015-11-10 11:50:00,73.74,73.74,73.59,73.61,138387.0,54.4493,54.4493,54.3385,54.3533,138387.0
2015-11-10 12:00:00,73.61,73.61,73.45,73.47,135545.0,54.3533,54.3533,54.2351,54.2499,135545.0
2015-11-10 12:10:00,73.47,73.55,73.45,73.55,171891.0,54.2499,54.309,54.2351,54.309,171891.0
2015-11-10 12:20:00,73.55,73.57,73.46,73.46,61974.0,54.309,54.3237,54.2425,54.2425,61974.0
2015-11-10 12:30:00,73.45,73.47,73.34,73.39,180807.0,54.2351,54.2499,54.1539,54.1908,180807.0
2015-11-10 12:40:00,73.39,73.42,73.34,73.41,118490.0,54.1908,54.213,54.1539,54.2056,118490.0
2015-11-10 12:50:00,73.42,73.46,73.4,73.4,38527.0,54.213,54.2425,54.1982,54.1982,38527.0
2015-11-10 13:00:00,73.4,73.42,73.3,73.33,47599.0,54.1982,54.213,54.1244,54.1465,47599.0
2015-11-10 13:10:00,73.33,73.38,73.3,73.31,25866.0,54.1465,54.1834,54.1244,54.1318,25866.0
2015-11-10 13:20:00,73.31,73.34,73.26,73.31,90289.0,54.1318,54.1539,54.0948,54.1318,90289.0
2015-11-10 13:30:00,73.32,73.33,73.24,73.3,76425.0,54.1391,54.1465,54.0801,54.1244,76425.0
2015-11-10 13:40:00,73.3,73.3,73.26,73.29,55477.0,54.1244,54.1244,54.0948,54.117,55477.0
2015-11-10 13:50:00,73.29,73.37,73.29,73.34,75148.0,54.117,54.1761,54.117,54.1539,75148.0
2015-11-10 14:00:00,73.34,73.34,73.23,73.23,74049.0,54.1539,54.1539,54.0727,54.0727,74049.0
2015-11-10 14:10:00,73.24,73.38,73.23,73.36,106122.0,54.0801,54.1834,54.0727,54.1687,106122.0
2015-11-10 14:20:00,73.36,73.4,73.32,73.4,130089.0,54.1687,54.1982,54.1391,54.1982,130089.0
2015-11-10 14:30:00,73.39,73.4,73.34,73.39,75660.0,54.1908,54.1982,54.1539,54.1908,75660.0
2015-11-10 14:40:00,73.4,73.52,73.38,73.52,123047.0,54.1982,54.2868,54.1834,54.2868,123047.0
2015-11-10 14:50:00,73.52,73.55,73.47,73.47,146432.0,54.2868,54.309,54.2499,54.2499,146432.0
2015-11-10 15:00:00,73.47,73.49,73.44,73.47,117481.0,54.2499,54.2647,54.2277,54.2499,117481.0
2015-11-10 15:10:00,73.47,73.55,73.45,73.51,109212.0,54.2499,54.309,54.2351,54.2794,109212.0
2015-11-10 15:20:00,73.51,73.6,73.49,73.59,155172.0,54.2794,54.3459,54.2647,54.3385,155172.0
2015-11-10 15:30:00,73.59,73.64,73.53,73.55,302989.0,54.3385,54.3754,54.2942,54.309,302989.0
2015-11-10 15:40:00,73.55,73.74,73.55,73.71,185660.0,54.309,54.4493,54.309,54.4271,185660.0
2015-11-10 15:50:00,73.71,73.72,73.56,73.64,1725177.0,54.4271,54.4345,54.3164,54.3754,1725177.0
2015-11-11 09:30:00,73.67,73.9,73.65,73.86,211309.0,54.3976,54.5674,54.3828,54.5379,211309.0
2015-11-11 09:40:00,73.86,73.95,73.83,73.84,74035.0,54.5379,54.6043,54.5157,54.5231,74035.0
2015-11-11 09:50:00,73.84,73.92,73.75,73.77,96506.0,54.5231,54.5822,54.4567,54.4714,96506.0
2015-11-11 10:00:00,73.78,73.87,73.69,73.81,90031.0,54.4788,54.5453,54.4123,54.501,90031.0
2015-11-11 10:10:00,73.81,73.89,73.71,73.76,74052.0,54.501,54.56,54.4271,54.464,74052.0
2015-11-11 10:20:00,73.74,73.79,73.7,73.71,64203.0,54.4493,54.4862,54.4197,54.4271,64203.0
2015-11-11 10:30:00,73.72,73.75,73.51,73.58,123606.0,54.4345,54.4567,54.2794,54.3311,123606.0
2015-11-11 10:40:00,73.58,73.66,73.56,73.58,55115.0,54.3311,54.3902,54.3164,54.3311,55115.0
2015-11-11 10:50:00,73.57,73.69,73.53,73.61,52717.0,54.3237,54.4123,54.2942,54.3533,52717.0
2015-11-11 11:00:00,73.61,73.61,73.52,73.52,81137.0,54.3533,54.3533,54.2868,54.2868,81137.0
2015-11-11 11:10:00,73.53,73.63,73.51,73.6,58603.0,54.2942,54.368,54.2794,54.3459,58603.0
2015-11-11 11:20:00,73.61,73.61,73.48,73.53,68361.0,54.3533,54.3533,54.2573,54.2942,68361.0
2015-11-11 11:30:00,73.53,73.59,73.51,73.51,82338.0,54.2942,54.3385,54.2794,54.2794,82338.0
2015-11-11 11:40:00,73.52,73.63,73.51,73.62,141379.0,54.2868,54.368,54.2794,54.3607,141379.0
2015-11-11 11:50:00,73.63,73.67,73.62,73.65,184856.0,54.368,54.3976,54.3607,54.3828,184856.0
2015-11-11 12:00:00,73.65,73.68,73.63,73.68,37650.0,54.3828,54.405,54.368,54.405,37650.0
2015-11-11 12:10:00,73.69,73.71,73.65,73.69,96259.0,54.4123,54.4271,54.3828,54.4123,96259.0
2015-11-11 12:20:00,73.68,73.78,73.68,73.73,44552.0,54.405,54.4788,54.405,54.4419,44552.0
2015-11-11 12:30:00,73.73,73.83,73.71,73.83,48465.0,54.4419,54.5157,54.4271,54.5157,48465.0
2015-11-11 12:40:00,73.82,73.87,73.79,73.86,171621.0,54.5083,54.5453,54.4862,54.5379,171621.0
2015-11-11 12:50:00,73.87,73.89,73.84,73.88,57441.0,54.5453,54.56,54.5231,54.5526,57441.0
2015-11-11 13:00:00,73.88,74.0,73.88,73.92,129372.0,54.5526,54.6413,54.5526,54.5822,129372.0
2015-11-11 13:10:00,73.91,73.91,73.82,73.85,109246.0,54.5748,54.5748,54.5083,54.5305,109246.0
2015-11-11 13:20:00,73.85,73.92,73.78,73.81,41263.0,54.5305,54.5822,54.4788,54.501,41263.0
2015-11-11 13:30:00,73.82,73.83,73.71,73.76,190016.0,54.5083,54.5157,54.4271,54.464,190016.0
2015-11-11 13:40:00,73.76,73.87,73.75,73.86,63841.0,54.464,54.5453,54.4567,54.5379,63841.0
2015-11-11 13:50:00,73.87,73.88,73.83,73.84,89856.0,54.5453,54.5526,54.5157,54.5231,89856.0
2015-11-11 14:00:00,73.84,73.88,73.77,73.88,65716.0,54.5231,54.5526,54.4714,54.5526,65716.0
2015-11-11 14:10:00,73.88,73.99,73.87,73.98,117625.0,54.5526,54.6339,54.5453,54.6265,117625.0
2015-11-11 14:20:00,73.98,74.07,73.94,74.05,116569.0,54.6265,54.6929,54.5969,54.6782,116569.0
2015-11-11 14:30:00,74.06,74.08,73.97,73.98,46782.0,54.6856,54.7003,54.6191,54.6265,46782.0
2015-11-11 14:40:00,73.98,74.01,73.89,73.91,76581.0,54.6265,54.6486,54.56,54.5748,76581.0
2015-11-11 14:50:00,73.91,73.95,73.85,73.86,159785.0,54.5748,54.6043,54.5305,54.5379,159785.0
2015-11-11 15:00:00,73.86,73.87,73.81,73.81,177158.0,54.5379,54.5453,54.501,54.501,177158.0
2015-11-11 15:10:00,73.8,73.88,73.79,73.81,118360.0,54.4936,54.5526,54.4862,54.501,118360.0
2015-11-11 15:20:00,73.81,73.9,73.79,73.9,100575.0,54.501,54.5674,54.4862,54.5674,100575.0
2015-11-11 15:30:00,73.91,73.91,73.8,73.88,215737.0,54.5748,54.5748,54.4936,54.5526,215737.0
2015-11-11 15:40:00,73.88,73.91,73.8,73.81,139184.0,54.5526,54.5748,54.4936,54.501,139184.0
2015-11-11 15:50:00,73.81,73.86,73.78,73.78,477885.0,54.501,54.5379,54.4788,54.4788,477885.0
2015-11-12 09:30:00,73.65,73.87,73.48,73.75,282917.0,54.3828,54.5453,54.2573,54.4567,282917.0
2015-11-12 09:40:00,73.77,73.79,73.55,73.55,185963.0,54.4714,54.4862,54.309,54.309,185963.0
2015-11-12 09:50:00,73.55,73.56,73.41,73.46,177637.0,54.309,54.3164,54.2056,54.2425,177637.0
2015-11-12 10:00:00,73.46,73.46,73.28,73.35,129750.0,54.2425,54.2425,54.1096,54.1613,129750.0
2015-11-12 10:10:00,73.35,73.4,73.28,73.39,88510.0,54.1613,54.1982,54.1096,54.1908,88510.0
2015-11-12 10:20:00,73.39,73.44,73.37,73.38,59945.0,54.1908,54.2277,54.1761,54.1834,59945.0
2015-11-12 10:30:00,73.37,73.44,73.33,73.41,118192.0,54.1761,54.2277,54.1465,54.2056,118192.0
2015-11-12 10:40:00,73.41,73.44,73.37,73.38,72698.0,54.2056,54.2277,54.1761,54.1834,72698.0
2015-11-12 10:50:00,73.38,73.55,73.35,73.53,96130.0,54.1834,54.309,54.1613,54.2942,96130.0
2015-11-12 11:00:00,73.53,73.58,73.51,73.58,83279.0,54.2942,54.3311,54.2794,54.3311,83279.0
2015-11-12 11:10:00,73.58,73.58,73.38,73.41,126511.0,54.3311,54.3311,54.1834,54.2056,126511.0
2015-11-12 11:20:00,73.4,73.44,73.36,73.41,136802.0,54.1982,54.2277,54.1687,54.2056,136802.0
2015-11-12 11:30:00,73.41,73.42,73.33,73.36,90143.0,54.2056,54.213,54.1465,54.1687,90143.0
2015-11-12 11:40:00,73.37,73.38,73.25,73.27,74488.0,54.1761,54.1834,54.0875,54.1022,74488.0
2015-11-12 11:50:00,73.27,73.3,73.23,73.29,45227.0,54.1022,54.1244,54.0727,54.117,45227.0
2015-11-12 12:00:00,73.29,73.35,73.27,73.28,62817.0,54.117,54.1613,54.1022,54.1096,62817.0
2015-11-12 12:10:00,73.28,73.3,73.15,73.22,134337.0,54.1096,54.1244,54.0136,54.0653,134337.0
2015-11-12 12:20:00,73.22,73.22,73.16,73.21,56045.0,54.0653,54.0653,54.021,54.0579,56045.0
2015-11-12 12:30:00,73.2,73.21,73.12,73.18,50124.0,54.0505,54.0579,53.9915,54.0358,50124.0
2015-11-12 12:40:00,73.17,73.34,73.17,73.34,100468.0,54.0284,54.1539,54.0284,54.1539,100468.0
2015-11-12 12:50:00,73.35,73.4,73.29,73.36,107686.0,54.1613,54.1982,54.117,54.1687,107686.0
2015-11-12 13:00:00,73.37,73.42,73.28,73.28,63643.0,54.1761,54.213,54.1096,54.1096,63643.0
2015-11-12 13:10:00,73.28,73.42,73.28,73.41,43844.0,54.1096,54.213,54.1096,54.2056,43844.0
2015-11-12 13:20:00,73.41,73.46,73.35,73.4,30811.0,54.2056,54.2425,54.1613,54.1982,30811.0
2015-11-12 13:30:00,73.41,73.49,73.32,73.49,54064.0,54.2056,54.2647,54.1391,54.2647,54064.0
2015-11-12 13:40:00,73.49,73.52,73.35,73.47,120407.0,54.2647,54.2868,54.1613,54.2499,120407.0
2015-11-12 13:50:00,73.47,73.57,73.44,73.57,66547.0,54.2499,54.3237,54.2277,54.3237,66547.0
2015-11-12 14:00:00,73.57,73.59,73.5,73.57,72091.0,54.3237,54.3385,54.2721,54.3237,72091.0
2015-11-12 14:10:00,73.56,73.57,73.48,73.49,82682.0,54.3164,54.3237,54.2573,54.2647,82682.0
2015-11-12 14:20:00,73.48,73.56,73.45,73.55,40069.0,54.2573,54.3164,54.2351,54.309,40069.0
2015-11-12 14:30:00,73.56,73.57,73.48,73.49,39817.0,54.3164,54.3237,54.2573,54.2647,39817.0
2015-11-12 14:40:00,73.48,73.52,73.43,73.43,45433.0,54.2573,54.2868,54.2204,54.2204,45433.0
2015-11-12 14:50:00,73.42,73.43,73.3,73.38,163785.0,54.213,54.2204,54.1244,54.1834,163785.0
2015-11-12 15:00:00,73.38,73.44,73.36,73.39,113565.0,54.1834,54.2277,54.1687,54.1908,113565.0
2015-11-12 15:10:00,73.38,73.46,73.34,73.45,146500.0,54.1834,54.2425,54.1539,54.2351,146500.0
2015-11-12 15:20:00,73.45,73.49,73.39,73.39,150505.0,54.2351,54.2647,54.1908,54.1908,150505.0
2015-11-12 15:30:00,73.41,73.44,73.34,73.37,141691.0,54.2056,54.2277,54.1539,54.1761,141691.0
2015-11-12 15:40:00,73.36,73.36,73.28,73.28,390245.0,54.1687,54.1687,54.1096,54.1096,390245.0
2015-11-12 15:50:00,73.28,73.31,73.2,73.22,1314678.0,54.1096,54.1318,54.0505,54.0653,1314678.0
2015-11-13 09:30:00,73.39,73.61,73.27,73.41,349715.0,54.1908,54.3533,54.1022,54.2056,349715.0
2015-11-13 09:40:00,73.41,73.49,73.29,73.31,309215.0,54.2056,54.2647,54.117,54.1318,309215.0
2015-11-13 09:50:00,73.31,73.34,73.19,73.26,384899.0,54.1318,54.1539,54.0432,54.0948,384899.0
2015-11-13 10:00:00,73.24,73.25,72.91,72.92,208240.0,54.0801,54.0875,53.8364,53.8438,208240.0
2015-11-13 10:10:00,72.92,72.93,72.54,72.56,602331.0,53.8438,53.8512,53.5632,53.578,602331.0
2015-11-13 10:20:00,72.56,72.73,72.56,72.57,162451.0,53.578,53.7035,53.578,53.5853,162451.0
2015-11-13 10:30:00,72.57,72.93,72.57,72.91,476322.0,53.5853,53.8512,53.5853,53.8364,476322.0
2015-11-13 10:40:00,72.92,73.01,72.77,72.86,321638.0,53.8438,53.9102,53.733,53.7995,321638.0
2015-11-13 10:50:00,72.86,73.04,72.85,73.02,1018433.0,53.7995,53.9324,53.7921,53.9176,1018433.0
2015-11-13 11:00:00,73.02,73.14,73.01,73.12,538391.0,53.9176,54.0062,53.9102,53.9915,538391.0
2015-11-13 11:10:00,73.12,73.16,72.81,72.98,606193.0,53.9915,54.021,53.7626,53.8881,606193.0
2015-11-13 11:20:00,72.98,73.14,72.97,73.05,250968.0,53.8881,54.0062,53.8807,53.9398,250968.0
2015-11-13 11:30:00,73.05,73.07,72.93,72.94,106180.0,53.9398,53.9545,53.8512,53.8586,106180.0
2015-11-13 11:40:00,72.93,72.98,72.87,72.97,222176.0,53.8512,53.8881,53.8069,53.8807,222176.0
2015-11-13 11:50:00,72.95,73.11,72.92,73.11,329657.0,53.8659,53.9841,53.8438,53.9841,329657.0
2015-11-13 12:00:00,73.11,73.12,73.03,73.1,203963.0,53.9841,53.9915,53.925,53.9767,203963.0
2015-11-13 12:10:00,73.1,73.22,73.1,73.15,305179.0,53.9767,54.0653,53.9767,54.0136,305179.0
2015-11-13 12:20:00,73.14,73.16,73.08,73.1,188864.0,54.0062,54.021,53.9619,53.9767,188864.0
2015-11-13 12:30:00,73.1,73.14,72.97,72.97,60922.0,53.9767,54.0062,53.8807,53.8807,60922.0
2015-11-13 12:40:00,72.96,73.0,72.83,72.83,34202.0,53.8733,53.9029,53.7773,53.7773,34202.0
2015-11-13 12:50:00,72.82,72.87,72.77,72.87,214958.0,53.7699,53.8069,53.733,53.8069,214958.0
2015-11-13 13:00:00,72.89,73.02,72.88,72.95,268523.0,53.8216,53.9176,53.8142,53.8659,268523.0
2015-11-13 13:10:00,72.96,73.03,72.94,73.02,150863.0,53.8733,53.925,53.8586,53.9176,150863.0
2015-11-13 13:20:00,73.01,73.07,72.94,73.0,91414.0,53.9102,53.9545,53.8586,53.9029,91414.0
2015-11-13 13:30:00,73.0,73.04,72.84,72.88,80289.0,53.9029,53.9324,53.7847,53.8142,80289.0
2015-11-13 13:40:00,72.87,72.9,72.77,72.77,80947.0,53.8069,53.829,53.733,53.733,80947.0
2015-11-13 13:50:00,72.76,72.85,72.74,72.76,128078.0,53.7256,53.7921,53.7109,53.7256,128078.0
2015-11-13 14:00:00,72.74,72.87,72.72,72.78,99055.0,53.7109,53.8069,53.6961,53.7404,99055.0
2015-11-13 14:10:00,72.78,72.87,72.76,72.81,133950.0,53.7404,53.8069,53.7256,53.7626,133950.0
2015-11-13 14:20:00,72.81,72.85,72.71,72.71,74601.0,53.7626,53.7921,53.6887,53.6887,74601.0
2015-11-13 14:30:00,72.72,72.76,72.69,72.73,76662.0,53.6961,53.7256,53.674,53.7035,76662.0
2015-11-13 14:40:00,72.72,72.73,72.61,72.64,157829.0,53.6961,53.7035,53.6149,53.637,157829.0
2015-11-13 14:50:00,72.65,72.67,72.53,72.55,240462.0,53.6444,53.6592,53.5558,53.5706,240462.0
2015-11-13 15:00:00,72.56,72.63,72.54,72.58,91442.0,53.578,53.6296,53.5632,53.5927,91442.0
2015-11-13 15:10:00,72.58,72.61,72.49,72.49,153088.0,53.5927,53.6149,53.5263,53.5263,153088.0
2015-11-13 15:20:00,72.5,72.52,72.45,72.48,200534.0,53.5337,53.5484,53.4967,53.5189,200534.0
2015-11-13 15:30:00,72.47,72.6,72.45,72.59,287887.0,53.5115,53.6075,53.4967,53.6001,287887.0
2015-11-13 15:40:00,72.58,72.66,72.45,72.48,434918.0,53.5927,53.6518,53.4967,53.5189,434918.0
2015-11-13 15:50:00,72.47,72.5,72.43,72.46,764353.0,53.5115,53.5337,53.482,53.5041,764353.0
2015-11-16 09:30:00,72.3,72.64,72.29,72.64,470112.0,53.386,53.637,53.3786,53.637,470112.0
2015-11-16 09:40:00,72.63,72.71,72.49,72.53,258258.0,53.6296,53.6887,53.5263,53.5558,258258.0
2015-11-16 09:50:00,72.54,72.58,72.47,72.5,149410.0,53.5632,53.5927,53.5115,53.5337,149410.0
2015-11-16 10:00:00,72.49,72.56,72.43,72.48,85175.0,53.5263,53.578,53.482,53.5189,85175.0
2015-11-16 10:10:00,72.47,72.5,72.39,72.41,76661.0,53.5115,53.5337,53.4524,53.4672,76661.0
2015-11-16 10:20:00,72.41,72.49,72.34,72.41,81529.0,53.4672,53.5263,53.4155,53.4672,81529.0
2015-11-16 10:30:00,72.41,72.58,72.4,72.57,121136.0,53.4672,53.5927,53.4598,53.5853,121136.0
2015-11-16 10:40:00,72.57,72.6,72.51,72.56,68785.0,53.5853,53.6075,53.541,53.578,68785.0
2015-11-16 10:50:00,72.55,72.63,72.52,72.62,180115.0,53.5706,53.6296,53.5484,53.6223,180115.0
2015-11-16 11:00:00,72.61,72.79,72.61,72.63,124176.0,53.6149,53.7478,53.6149,53.6296,124176.0
2015-11-16 11:10:00,72.64,72.72,72.62,72.7,82741.0,53.637,53.6961,53.6223,53.6813,82741.0
2015-11-16 11:20:00,72.7,72.76,72.66,72.67,42845.0,53.6813,53.7256,53.6518,53.6592,42845.0
2015-11-16 11:30:00,72.68,72.92,72.68,72.91,69178.0,53.6666,53.8438,53.6666,53.8364,69178.0
2015-11-16 11:40:00,72.9,73.02,72.89,72.98,132992.0,53.829,53.9176,53.8216,53.8881,132992.0
2015-11-16 11:50:00,72.98,72.99,72.91,72.93,27148.0,53.8881,53.8955,53.8364,53.8512,27148.0
2015-11-16 12:00:00,72.94,72.98,72.87,72.9,55626.0,53.8586,53.8881,53.8069,53.829,55626.0
2015-11-16 12:10:00,72.91,72.97,72.87,72.95,58947.0,53.8364,53.8807,53.8069,53.8659,58947.0
2015-11-16 12:20:00,72.94,73.02,72.94,72.98,34149.0,53.8586,53.9176,53.8586,53.8881,34149.0
2015-11-16 12:30:00,72.98,73.09,72.95,72.95,64363.0,53.8881,53.9693,53.8659,53.8659,64363.0
2015-11-16 12:40:00,72.96,73.02,72.9,72.91,73389.0,53.8733,53.9176,53.829,53.8364,73389.0
2015-11-16 12:50:00,72.91,72.95,72.88,72.9,85760.0,53.8364,53.8659,53.8142,53.829,85760.0
2015-11-16 13:00:00,72.91,72.95,72.88,72.93,49395.0,53.8364,53.8659,53.8142,53.8512,49395.0
2015-11-16 13:10:00,72.94,73.05,72.93,73.04,56285.0,53.8586,53.9398,53.8512,53.9324,56285.0
2015-11-16 13:20:00,73.03,73.08,72.9,72.9,69419.0,53.925,53.9619,53.829,53.829,69419.0
2015-11-16 13:30:00,72.9,72.98,72.81,72.82,265954.0,53.829,53.8881,53.7626,53.7699,265954.0
2015-11-16 13:40:00,72.81,72.86,72.79,72.84,201678.0,53.7626,53.7995,53.7478,53.7847,201678.0
2015-11-16 13:50:00,72.84,72.91,72.81,72.88,161820.0,53.7847,53.8364,53.7626,53.8142,161820.0
2015-11-16 14:00:00,72.88,72.92,72.78,72.82,157919.0,53.8142,53.8438,53.7404,53.7699,157919.0
2015-11-16 14:10:00,72.83,72.91,72.82,72.91,76878.0,53.7773,53.8364,53.7699,53.8364,76878.0
2015-11-16 14:20:00,72.91,72.95,72.9,72.92,171995.0,53.8364,53.8659,53.829,53.8438,171995.0
2015-11-16 14:30:00,72.92,72.96,72.91,72.93,54928.0,53.8438,53.8733,53.8364,53.8512,54928.0
2015-11-16 14:40:00,72.94,73.0,72.92,72.95,86127.0,53.8586,53.9029,53.8438,53.8659,86127.0
2015-11-16 14:50:00,72.95,72.99,72.9,72.99,84719.0,53.8659,53.8955,53.829,53.8955,84719.0
2015-11-16 15:00:00,72.99,73.06,72.96,73.05,143926.0,53.8955,53.9472,53.8733,53.9398,143926.0
2015-11-16 15:10:00,73.05,73.14,73.05,73.09,137389.0,53.9398,54.0062,53.9398,53.9693,137389.0
2015-11-16 15:20:00,73.1,73.25,73.09,73.2,193342.0,53.9767,54.0875,53.9693,54.0505,193342.0
2015-11-16 15:30:00,73.2,73.3,73.18,73.24,203720.0,54.0505,54.1244,54.0358,54.0801,203720.0
2015-11-16 15:40:00,73.24,73.24,73.14,73.18,249442.0,54.0801,54.0801,54.0062,54.0358,249442.0
2015-11-16 15:50:00,73.17,73.31,73.16,73.3,643683.0,54.0284,54.1318,54.021,54.1244,643683.0
2015-11-17 09:30:00,73.19,73.36,72.96,73.24,413518.0,54.0432,54.1687,53.8733,54.0801,413518.0
2015-11-17 09:40:00,73.22,73.42,73.2,73.27,266109.0,54.0653,54.213,54.0505,54.1022,266109.0
2015-11-17 09:50:00,73.27,73.32,73.22,73.32,177983.0,54.1022,54.1391,54.0653,54.1391,177983.0
2015-11-17 10:00:00,73.33,73.5,73.28,73.45,131172.0,54.1465,54.2721,54.1096,54.2351,131172.0
2015-11-17 10:10:00,73.44,73.53,73.32,73.39,152693.0,54.2277,54.2942,54.1391,54.1908,152693.0
2015-11-17 10:20:00,73.39,73.5,73.37,73.46,141236.0,54.1908,54.2721,54.1761,54.2425,141236.0
2015-11-17 10:30:00,73.46,73.65,73.43,73.61,144345.0,54.2425,54.3828,54.2204,54.3533,144345.0
2015-11-17 10:40:00,73.61,73.69,73.56,73.68,126814.0,54.3533,54.4123,54.3164,54.405,126814.0
2015-11-17 10:50:00,73.66,73.73,73.61,73.7,147532.0,54.3902,54.4419,54.3533,54.4197,147532.0
2015-11-17 11:00:00,73.7,73.73,73.64,73.72,75728.0,54.4197,54.4419,54.3754,54.4345,75728.0
2015-11-17 11:10:00,73.71,73.78,73.68,73.72,102288.0,54.4271,54.4788,54.405,54.4345,102288.0
2015-11-17 11:20:00,73.73,73.78,73.71,73.75,132622.0,54.4419,54.4788,54.4271,54.4567,132622.0
2015-11-17 11:30:00,73.75,73.89,73.73,73.82,94698.0,54.4567,54.56,54.4419,54.5083,94698.0
2015-11-17 11:40:00,73.82,73.82,73.74,73.81,68373.0,54.5083,54.5083,54.4493,54.501,68373.0
2015-11-17 11:50:00,73.82,73.87,73.76,73.86,72455.0,54.5083,54.5453,54.464,54.5379,72455.0
2015-11-17 12:00:00,73.87,73.93,73.84,73.92,63242.0,54.5453,54.5896,54.5231,54.5822,63242.0
2015-11-17 12:10:00,73.93,73.96,73.86,73.9,30996.0,54.5896,54.6117,54.5379,54.5674,30996.0
2015-11-17 12:20:00,73.89,73.9,73.81,73.84,94662.0,54.56,54.5674,54.501,54.5231,94662.0
2015-11-17 12:30:00,73.84,73.91,73.77,73.78,112965.0,54.5231,54.5748,54.4714,54.4788,112965.0
2015-11-17 12:40:00,73.78,73.78,73.59,73.64,190988.0,54.4788,54.4788,54.3385,54.3754,190988.0
2015-11-17 12:50:00,73.64,73.74,73.64,73.69,84956.0,54.3754,54.4493,54.3754,54.4123,84956.0
2015-11-17 13:00:00,73.7,73.8,73.67,73.68,135829.0,54.4197,54.4936,54.3976,54.405,135829.0
2015-11-17 13:10:00,73.68,73.8,73.64,73.64,79214.0,54.405,54.4936,54.3754,54.3754,79214.0
2015-11-17 13:20:00,73.64,73.68,73.53,73.56,134630.0,54.3754,54.405,54.2942,54.3164,134630.0
2015-11-17 13:30:00,73.55,73.69,73.53,73.62,102438.0,54.309,54.4123,54.2942,54.3607,102438.0
2015-11-17 13:40:00,73.62,73.67,73.56,73.65,41260.0,54.3607,54.3976,54.3164,54.3828,41260.0
2015-11-17 13:50:00,73.65,73.71,73.57,73.62,225932.0,54.3828,54.4271,54.3237,54.3607,225932.0
2015-11-17 14:00:00,73.61,73.65,73.51,73.65,126181.0,54.3533,54.3828,54.2794,54.3828,126181.0
2015-11-17 14:10:00,73.65,73.7,73.6,73.63,75703.0,54.3828,54.4197,54.3459,54.368,75703.0
2015-11-17 14:20:00,73.63,73.63,73.48,73.51,172272.0,54.368,54.368,54.2573,54.2794,172272.0
2015-11-17 14:30:00,73.51,73.56,73.44,73.55,65738.0,54.2794,54.3164,54.2277,54.309,65738.0
2015-11-17 14:40:00,73.55,73.59,73.39,73.48,203537.0,54.309,54.3385,54.1908,54.2573,203537.0
2015-11-17 14:50:00,73.49,73.56,73.43,73.53,133991.0,54.2647,54.3164,54.2204,54.2942,133991.0
2015-11-17 15:00:00,73.55,73.55,73.41,73.41,192515.0,54.309,54.309,54.2056,54.2056,192515.0
2015-11-17 15:10:00,73.41,73.41,73.28,73.32,168839.0,54.2056,54.2056,54.1096,54.1391,168839.0
2015-11-17 15:20:00,73.31,73.41,73.28,73.4,183569.0,54.1318,54.2056,54.1096,54.1982,183569.0
2015-11-17 15:30:00,73.4,73.48,73.31,73.4,427220.0,54.1982,54.2573,54.1318,54.1982,427220.0
2015-11-17 15:40:00,73.4,73.55,73.39,73.44,226067.0,54.1982,54.309,54.1908,54.2277,226067.0
2015-11-17 15:50:00,73.44,73.5,73.32,73.34,1587998.0,54.2277,54.2721,54.1391,54.1539,1587998.0
2015-11-18 09:30:00,73.59,73.62,73.39,73.55,229271.0,54.3385,54.3607,54.1908,54.309,229271.0
2015-11-18 09:40:00,73.56,73.65,73.36,73.6,233555.0,54.3164,54.3828,54.1687,54.3459,233555.0
2015-11-18 09:50:00,73.6,73.67,73.47,73.5,164822.0,54.3459,54.3976,54.2499,54.2721,164822.0
2015-11-18 10:00:00,73.5,73.63,73.49,73.6,87844.0,54.2721,54.368,54.2647,54.3459,87844.0
2015-11-18 10:10:00,73.61,73.61,73.36,73.44,75923.0,54.3533,54.3533,54.1687,54.2277,75923.0
2015-11-18 10:20:00,73.45,73.53,73.41,73.47,60780.0,54.2351,54.2942,54.2056,54.2499,60780.0
2015-11-18 10:30:00,73.47,73.53,73.39,73.45,89047.0,54.2499,54.2942,54.1908,54.2351,89047.0
2015-11-18 10:40:00,73.45,73.46,73.3,73.33,150314.0,54.2351,54.2425,54.1244,54.1465,150314.0
2015-11-18 10:50:00,73.34,73.34,73.16,73.19,273394.0,54.1539,54.1539,54.021,54.0432,273394.0
2015-11-18 11:00:00,73.19,73.3,73.12,73.3,166270.0,54.0432,54.1244,53.9915,54.1244,166270.0
2015-11-18 11:10:00,73.3,73.51,73.29,73.46,127597.0,54.1244,54.2794,54.117,54.2425,127597.0
2015-11-18 11:20:00,73.46,73.54,73.4,73.53,127449.0,54.2425,54.3016,54.1982,54.2942,127449.0
2015-11-18 11:30:00,73.52,73.55,73.43,73.48,59512.0,54.2868,54.309,54.2204,54.2573,59512.0
2015-11-18 11:40:00,73.48,73.62,73.48,73.62,65988.0,54.2573,54.3607,54.2573,54.3607,65988.0
2015-11-18 11:50:00,73.62,73.66,73.58,73.6,85303.0,54.3607,54.3902,54.3311,54.3459,85303.0
2015-11-18 12:00:00,73.59,73.59,73.47,73.49,72127.0,54.3385,54.3385,54.2499,54.2647,72127.0
2015-11-18 12:10:00,73.48,73.57,73.45,73.57,57335.0,54.2573,54.3237,54.2351,54.3237,57335.0
2015-11-18 12:20:00,73.58,73.74,73.5,73.73,177122.0,54.3311,54.4493,54.2721,54.4419,177122.0
2015-11-18 12:30:00,73.74,73.75,73.61,73.63,53726.0,54.4493,54.4567,54.3533,54.368,53726.0
2015-11-18 12:40:00,73.64,73.64,73.52,73.59,68690.0,54.3754,54.3754,54.2868,54.3385,68690.0
2015-11-18 12:50:00,73.58,73.71,73.58,73.69,69839.0,54.3311,54.4271,54.3311,54.4123,69839.0
2015-11-18 13:00:00,73.69,73.7,73.58,73.6,85419.0,54.4123,54.4197,54.3311,54.3459,85419.0
2015-11-18 13:10:00,73.6,73.67,73.58,73.62,87194.0,54.3459,54.3976,54.3311,54.3607,87194.0
2015-11-18 13:20:00,73.62,73.69,73.61,73.64,72176.0,54.3607,54.4123,54.3533,54.3754,72176.0
2015-11-18 13:30:00,73.64,73.65,73.54,73.6,39426.0,54.3754,54.3828,54.3016,54.3459,39426.0
2015-11-18 13:40:00,73.6,73.69,73.57,73.58,63665.0,54.3459,54.4123,54.3237,54.3311,63665.0
2015-11-18 13:50:00,73.58,73.63,73.52,73.59,59156.0,54.3311,54.368,54.2868,54.3385,59156.0
2015-11-18 14:00:00,73.59,73.91,73.49,73.85,408332.0,54.3385,54.5748,54.2647,54.5305,408332.0
2015-11-18 14:10:00,73.85,74.04,73.83,73.84,376897.0,54.5305,54.6708,54.5157,54.5231,376897.0
2015-11-18 14:20:00,73.84,73.9,73.79,73.86,159159.0,54.5231,54.5674,54.4862,54.5379,159159.0
2015-11-18 14:30:00,73.84,73.85,73.68,73.78,95584.0,54.5231,54.5305,54.405,54.4788,95584.0
2015-11-18 14:40:00,73.78,73.88,73.77,73.81,111629.0,54.4788,54.5526,54.4714,54.501,111629.0
2015-11-18 14:50:00,73.81,73.99,73.8,73.99,70870.0,54.501,54.6339,54.4936,54.6339,70870.0
2015-11-18 15:00:00,74.0,74.02,73.88,73.88,138496.0,54.6413,54.656,54.5526,54.5526,138496.0
2015-11-18 15:10:00,73.88,74.02,73.85,74.01,252505.0,54.5526,54.656,54.5305,54.6486,252505.0
2015-11-18 15:20:00,74.02,74.02,73.94,73.98,176996.0,54.656,54.656,54.5969,54.6265,176996.0
2015-11-18 15:30:00,73.98,74.04,73.96,74.0,235677.0,54.6265,54.6708,54.6117,54.6413,235677.0
2015-11-18 15:40:00,73.99,74.15,73.95,74.14,360661.0,54.6339,54.752,54.6043,54.7446,360661.0
2015-11-18 15:50:00,74.14,74.17,74.09,74.11,811672.0,54.7446,54.7668,54.7077,54.7225,811672.0
2015-11-19 09:30:00,74.28,74.29,74.02,74.08,293875.0,54.848,54.8554,54.656,54.7003,293875.0
2015-11-19 09:40:00,74.08,74.24,74.02,74.22,216951.0,54.7003,54.8185,54.656,54.8037,216951.0
2015-11-19 09:50:00,74.21,74.29,74.13,74.29,195856.0,54.7963,54.8554,54.7372,54.8554,195856.0
2015-11-19 10:00:00,74.31,74.41,74.21,74.34,176668.0,54.8702,54.944,54.7963,54.8923,176668.0
2015-11-19 10:10:00,74.34,74.42,74.32,74.39,101226.0,54.8923,54.9514,54.8775,54.9292,101226.0
2015-11-19 10:20:00,74.39,74.4,74.34,74.4,79386.0,54.9292,54.9366,54.8923,54.9366,79386.0
2015-11-19 10:30:00,74.4,74.56,74.4,74.56,216494.0,54.9366,55.0548,54.9366,55.0548,216494.0
2015-11-19 10:40:00,74.55,74.62,74.52,74.56,220981.0,55.0474,55.0991,55.0252,55.0548,220981.0
2015-11-19 10:50:00,74.56,74.56,74.36,74.51,111109.0,55.0548,55.0548,54.9071,55.0178,111109.0
2015-11-19 11:00:00,74.5,74.58,74.43,74.56,46559.0,55.0104,55.0695,54.9588,55.0548,46559.0
2015-11-19 11:10:00,74.56,74.62,74.47,74.51,68550.0,55.0548,55.0991,54.9883,55.0178,68550.0
2015-11-19 11:20:00,74.51,74.58,74.47,74.54,253586.0,55.0178,55.0695,54.9883,55.04,253586.0
2015-11-19 11:30:00,74.54,74.57,74.46,74.46,71518.0,55.04,55.0621,54.9809,54.9809,71518.0
2015-11-19 11:40:00,74.46,74.59,74.46,74.51,44056.0,54.9809,55.0769,54.9809,55.0178,44056.0
2015-11-19 11:50:00,74.5,74.51,74.44,74.45,53074.0,55.0104,55.0178,54.9661,54.9735,53074.0
2015-11-19 12:00:00,74.44,74.52,74.43,74.43,39292.0,54.9661,55.0252,54.9588,54.9588,39292.0
2015-11-19 12:10:00,74.42,74.43,74.29,74.29,61539.0,54.9514,54.9588,54.8554,54.8554,61539.0
2015-11-19 12:20:00,74.29,74.36,74.28,74.3,28994.0,54.8554,54.9071,54.848,54.8628,28994.0
2015-11-19 12:30:00,74.29,74.31,74.24,74.24,73664.0,54.8554,54.8702,54.8185,54.8185,73664.0
2015-11-19 12:40:00,74.24,74.27,74.18,74.24,65345.0,54.8185,54.8406,54.7742,54.8185,65345.0
2015-11-19 12:50:00,74.24,74.4,74.23,74.38,135230.0,54.8185,54.9366,54.8111,54.9218,135230.0
2015-11-19 13:00:00,74.39,74.39,74.28,74.33,49247.0,54.9292,54.9292,54.848,54.8849,49247.0
2015-11-19 13:10:00,74.33,74.35,74.25,74.25,26352.0,54.8849,54.8997,54.8258,54.8258,26352.0
2015-11-19 13:20:00,74.25,74.29,74.22,74.25,40894.0,54.8258,54.8554,54.8037,54.8258,40894.0
2015-11-19 13:30:00,74.24,74.25,74.12,74.23,59327.0,54.8185,54.8258,54.7299,54.8111,59327.0
2015-11-19 13:40:00,74.23,74.33,74.21,74.27,52830.0,54.8111,54.8849,54.7963,54.8406,52830.0
2015-11-19 13:50:00,74.27,74.27,74.17,74.25,28803.0,54.8406,54.8406,54.7668,54.8258,28803.0
2015-11-19 14:00:00,74.24,74.31,74.23,74.3,59487.0,54.8185,54.8702,54.8111,54.8628,59487.0
2015-11-19 14:10:00,74.29,74.33,74.22,74.31,63375.0,54.8554,54.8849,54.8037,54.8702,63375.0
2015-11-19 14:20:00,74.3,74.32,74.21,74.24,50604.0,54.8628,54.8775,54.7963,54.8185,50604.0
2015-11-19 14:30:00,74.24,74.28,74.2,74.24,34296.0,54.8185,54.848,54.7889,54.8185,34296.0
2015-11-19 14:40:00,74.24,74.25,74.18,74.22,197468.0,54.8185,54.8258,54.7742,54.8037,197468.0
2015-11-19 14:50:00,74.22,74.31,74.22,74.23,40163.0,54.8037,54.8702,54.8037,54.8111,40163.0
2015-11-19 15:00:00,74.24,74.27,74.21,74.26,100197.0,54.8185,54.8406,54.7963,54.8332,100197.0
2015-11-19 15:10:00,74.25,74.3,74.21,74.26,105964.0,54.8258,54.8628,54.7963,54.8332,105964.0
2015-11-19 15:20:00,74.25,74.35,74.23,74.34,78834.0,54.8258,54.8997,54.8111,54.8923,78834.0
2015-11-19 15:30:00,74.34,74.36,74.27,74.29,240599.0,54.8923,54.9071,54.8406,54.8554,240599.0
2015-11-19 15:40:00,74.3,74.36,74.28,74.32,265242.0,54.8628,54.9071,54.848,54.8775,265242.0
2015-11-19 15:50:00,74.31,74.38,74.29,74.32,763815.0,54.8702,54.9218,54.8554,54.8775,763815.0
2015-11-20 09:30:00,74.39,74.67,74.38,74.67,263091.0,54.9292,55.136,54.9218,55.136,263091.0
2015-11-20 09:40:00,74.67,74.84,74.66,74.79,504775.0,55.136,55.2615,55.1286,55.2246,504775.0
2015-11-20 09:50:00,74.81,75.03,74.79,75.02,406287.0,55.2394,55.4018,55.2246,55.3944,406287.0
2015-11-20 10:00:00,75.02,75.09,74.95,75.07,320863.0,55.3944,55.4461,55.3427,55.4313,320863.0
2015-11-20 10:10:00,75.07,75.1,74.93,74.95,158989.0,55.4313,55.4535,55.328,55.3427,158989.0
2015-11-20 10:20:00,74.98,75.0,74.94,74.95,85227.0,55.3649,55.3796,55.3353,55.3427,85227.0
2015-11-20 10:30:00,74.96,75.1,74.96,75.03,83622.0,55.3501,55.4535,55.3501,55.4018,83622.0
2015-11-20 10:40:00,75.03,75.07,74.95,75.06,97795.0,55.4018,55.4313,55.3427,55.4239,97795.0
2015-11-20 10:50:00,75.06,75.11,75.01,75.11,169179.0,55.4239,55.4609,55.387,55.4609,169179.0
2015-11-20 11:00:00,75.1,75.11,74.97,74.98,438142.0,55.4535,55.4609,55.3575,55.3649,438142.0
2015-11-20 11:10:00,74.99,75.05,74.95,75.05,118483.0,55.3723,55.4166,55.3427,55.4166,118483.0
2015-11-20 11:20:00,75.05,75.1,75.0,75.08,81614.0,55.4166,55.4535,55.3796,55.4387,81614.0
2015-11-20 11:30:00,75.07,75.13,75.01,75.1,81683.0,55.4313,55.4756,55.387,55.4535,81683.0
2015-11-20 11:40:00,75.11,75.16,75.07,75.08,143282.0,55.4609,55.4978,55.4313,55.4387,143282.0
2015-11-20 11:50:00,75.08,75.1,75.03,75.08,144931.0,55.4387,55.4535,55.4018,55.4387,144931.0
2015-11-20 12:00:00,75.07,75.11,75.04,75.11,100732.0,55.4313,55.4609,55.4092,55.4609,100732.0
2015-11-20 12:10:00,75.11,75.12,75.01,75.01,266922.0,55.4609,55.4683,55.387,55.387,266922.0
2015-11-20 12:20:00,75.01,75.06,75.0,75.02,149652.0,55.387,55.4239,55.3796,55.3944,149652.0
2015-11-20 12:30:00,75.02,75.05,74.96,74.96,51774.0,55.3944,55.4166,55.3501,55.3501,51774.0
2015-11-20 12:40:00,74.96,75.04,74.93,74.99,85481.0,55.3501,55.4092,55.328,55.3723,85481.0
2015-11-20 12:50:00,74.99,75.06,74.97,75.03,154475.0,55.3723,55.4239,55.3575,55.4018,154475.0
2015-11-20 13:00:00,75.05,75.08,74.98,75.04,115319.0,55.4166,55.4387,55.3649,55.4092,115319.0
2015-11-20 13:10:00,75.03,75.03,74.91,74.97,62008.0,55.4018,55.4018,55.3132,55.3575,62008.0
2015-11-20 13:20:00,74.97,75.01,74.91,74.93,124654.0,55.3575,55.387,55.3132,55.328,124654.0
2015-11-20 13:30:00,74.92,74.97,74.86,74.96,76541.0,55.3206,55.3575,55.2763,55.3501,76541.0
2015-11-20 13:40:00,74.95,75.0,74.92,74.96,42726.0,55.3427,55.3796,55.3206,55.3501,42726.0
2015-11-20 13:50:00,74.96,74.96,74.9,74.93,56361.0,55.3501,55.3501,55.3058,55.328,56361.0
2015-11-20 14:00:00,74.93,74.94,74.89,74.92,65226.0,55.328,55.3353,55.2984,55.3206,65226.0
2015-11-20 14:10:00,74.92,74.99,74.91,74.98,68748.0,55.3206,55.3723,55.3132,55.3649,68748.0
2015-11-20 14:20:00,74.98,75.03,74.93,74.97,96895.0,55.3649,55.4018,55.328,55.3575,96895.0
2015-11-20 14:30:00,74.96,75.0,74.93,74.98,65393.0,55.3501,55.3796,55.328,55.3649,65393.0
2015-11-20 14:40:00,74.99,75.0,74.94,74.97,58590.0,55.3723,55.3796,55.3353,55.3575,58590.0
2015-11-20 14:50:00,74.98,75.01,74.92,74.92,114486.0,55.3649,55.387,55.3206,55.3206,114486.0
2015-11-20 15:00:00,74.93,74.99,74.91,74.98,156784.0,55.328,55.3723,55.3132,55.3649,156784.0
2015-11-20 15:10:00,74.97,75.01,74.94,74.98,147971.0,55.3575,55.387,55.3353,55.3649,147971.0
2015-11-20 15:20:00,74.98,75.02,74.94,75.0,201287.0,55.3649,55.3944,55.3353,55.3796,201287.0
2015-11-20 15:30:00,75.0,75.09,74.99,75.05,386914.0,55.3796,55.4461,55.3723,55.4166,386914.0
2015-11-20 15:40:00,75.06,75.13,75.01,75.12,273234.0,55.4239,55.4756,55.387,55.4683,273234.0
2015-11-20 15:50:00,75.13,75.17,75.05,75.09,1005687.0,55.4756,55.5052,55.4166,55.4461,1005687.0
2015-11-23 09:30:00,75.11,75.31,74.98,75.2,260759.0,55.4609,55.6085,55.3649,55.5273,260759.0
2015-11-23 09:40:00,75.21,75.4,75.2,75.4,107311.0,55.5347,55.675,55.5273,55.675,107311.0
2015-11-23 09:50:00,75.4,75.45,75.36,75.38,80206.0,55.675,55.7119,55.6455,55.6602,80206.0
2015-11-23 10:00:00,75.38,75.46,75.34,75.38,72294.0,55.6602,55.7193,55.6307,55.6602,72294.0
2015-11-23 10:10:00,75.39,75.51,75.38,75.5,153326.0,55.6676,55.7562,55.6602,55.7488,153326.0
2015-11-23 10:20:00,75.5,75.5,75.34,75.36,145885.0,55.7488,55.7488,55.6307,55.6455,145885.0
2015-11-23 10:30:00,75.36,75.42,75.3,75.3,134548.0,55.6455,55.6898,55.6012,55.6012,134548.0
2015-11-23 10:40:00,75.3,75.31,75.17,75.23,59535.0,55.6012,55.6085,55.5052,55.5495,59535.0
2015-11-23 10:50:00,75.22,75.29,75.14,75.29,78189.0,55.5421,55.5938,55.483,55.5938,78189.0
2015-11-23 11:00:00,75.28,75.36,75.26,75.35,143197.0,55.5864,55.6455,55.5716,55.6381,143197.0
2015-11-23 11:10:00,75.35,75.46,75.35,75.43,89788.0,55.6381,55.7193,55.6381,55.6972,89788.0
2015-11-23 11:20:00,75.43,75.45,75.37,75.44,75007.0,55.6972,55.7119,55.6529,55.7045,75007.0
2015-11-23 11:30:00,75.44,75.47,75.39,75.43,127213.0,55.7045,55.7267,55.6676,55.6972,127213.0
2015-11-23 11:40:00,75.42,75.46,75.36,75.36,74676.0,55.6898,55.7193,55.6455,55.6455,74676.0
2015-11-23 11:50:00,75.37,75.38,75.29,75.32,89235.0,55.6529,55.6602,55.5938,55.6159,89235.0
2015-11-23 12:00:00,75.33,75.35,75.29,75.34,91495.0,55.6233,55.6381,55.5938,55.6307,91495.0
2015-11-23 12:10:00,75.35,75.39,75.29,75.32,54288.0,55.6381,55.6676,55.5938,55.6159,54288.0
2015-11-23 12:20:00,75.31,75.31,75.23,75.29,76568.0,55.6085,55.6085,55.5495,55.5938,76568.0
2015-11-23 12:30:00,75.29,75.29,75.14,75.16,52206.0,55.5938,55.5938,55.483,55.4978,52206.0
2015-11-23 12:40:00,75.16,75.27,75.14,75.26,69235.0,55.4978,55.579,55.483,55.5716,69235.0
2015-11-23 12:50:00,75.28,75.3,75.21,75.21,29613.0,55.5864,55.6012,55.5347,55.5347,29613.0
2015-11-23 13:00:00,75.21,75.3,75.21,75.28,47208.0,55.5347,55.6012,55.5347,55.5864,47208.0
2015-11-23 13:10:00,75.28,75.29,75.2,75.23,61742.0,55.5864,55.5938,55.5273,55.5495,61742.0
2015-11-23 13:20:00,75.23,75.23,75.16,75.16,52044.0,55.5495,55.5495,55.4978,55.4978,52044.0
2015-11-23 13:30:00,75.16,75.22,75.09,75.22,56510.0,55.4978,55.5421,55.4461,55.5421,56510.0
2015-11-23 13:40:00,75.21,75.22,75.14,75.15,130780.0,55.5347,55.5421,55.483,55.4904,130780.0
2015-11-23 13:50:00,75.15,75.21,75.11,75.12,123327.0,55.4904,55.5347,55.4609,55.4683,123327.0
2015-11-23 14:00:00,75.12,75.15,75.05,75.11,188390.0,55.4683,55.4904,55.4166,55.4609,188390.0
2015-11-23 14:10:00,75.1,75.13,75.05,75.06,93474.0,55.4535,55.4756,55.4166,55.4239,93474.0
2015-11-23 14:20:00,75.05,75.1,75.01,75.09,58028.0,55.4166,55.4535,55.387,55.4461,58028.0
2015-11-23 14:30:00,75.09,75.09,74.96,74.98,62685.0,55.4461,55.4461,55.3501,55.3649,62685.0
2015-11-23 14:40:00,74.99,75.07,74.99,75.03,67205.0,55.3723,55.4313,55.3723,55.4018,67205.0
2015-11-23 14:50:00,75.04,75.08,75.01,75.06,98773.0,55.4092,55.4387,55.387,55.4239,98773.0
2015-11-23 15:00:00,75.06,75.12,75.03,75.07,53801.0,55.4239,55.4683,55.4018,55.4313,53801.0
2015-11-23 15:10:00,75.08,75.16,75.07,75.15,49312.0,55.4387,55.4978,55.4313,55.4904,49312.0
2015-11-23 15:20:00,75.14,75.18,75.12,75.17,81301.0,55.483,55.5126,55.4683,55.5052,81301.0
2015-11-23 15:30:00,75.17,75.23,75.17,75.2,58619.0,55.5052,55.5495,55.5052,55.5273,58619.0
2015-11-23 15:40:00,75.2,75.21,75.16,75.19,72316.0,55.5273,55.5347,55.4978,55.5199,72316.0
2015-11-23 15:50:00,75.19,75.23,75.13,75.21,636793.0,55.5199,55.5495,55.4756,55.5347,636793.0
2015-11-24 09:30:00,75.31,75.31,74.66,74.8,426001.0,55.6085,55.6085,55.1286,55.232,426001.0
2015-11-24 09:40:00,74.8,74.87,74.73,74.83,179154.0,55.232,55.2837,55.1803,55.2541,179154.0
2015-11-24 09:50:00,74.83,74.89,74.61,74.71,158446.0,55.2541,55.2984,55.0917,55.1655,158446.0
2015-11-24 10:00:00,74.71,74.71,74.58,74.58,175417.0,55.1655,55.1655,55.0695,55.0695,175417.0
2015-11-24 10:10:00,74.59,74.64,74.47,74.49,134798.0,55.0769,55.1138,54.9883,55.0031,134798.0
2015-11-24 10:20:00,74.49,74.52,74.42,74.45,74491.0,55.0031,55.0252,54.9514,54.9735,74491.0
2015-11-24 10:30:00,74.46,74.47,74.34,74.38,111763.0,54.9809,54.9883,54.8923,54.9218,111763.0
2015-11-24 10:40:00,74.38,74.43,74.31,74.31,107604.0,54.9218,54.9588,54.8702,54.8702,107604.0
2015-11-24 10:50:00,74.31,74.37,74.29,74.29,93682.0,54.8702,54.9145,54.8554,54.8554,93682.0
2015-11-24 11:00:00,74.3,74.36,74.25,74.35,93999.0,54.8628,54.9071,54.8258,54.8997,93999.0
2015-11-24 11:10:00,74.35,74.4,74.31,74.33,104241.0,54.8997,54.9366,54.8702,54.8849,104241.0
2015-11-24 11:20:00,74.33,74.53,74.33,74.51,195677.0,54.8849,55.0326,54.8849,55.0178,195677.0
2015-11-24 11:30:00,74.52,74.63,74.51,74.55,117593.0,55.0252,55.1064,55.0178,55.0474,117593.0
2015-11-24 11:40:00,74.55,74.56,74.46,74.48,91258.0,55.0474,55.0548,54.9809,54.9957,91258.0
2015-11-24 11:50:00,74.47,74.58,74.47,74.54,143016.0,54.9883,55.0695,54.9883,55.04,143016.0
2015-11-24 12:00:00,74.54,74.64,74.54,74.56,78071.0,55.04,55.1138,55.04,55.0548,78071.0
2015-11-24 12:10:00,74.57,74.63,74.5,74.53,186636.0,55.0621,55.1064,55.0104,55.0326,186636.0
2015-11-24 12:20:00,74.53,74.53,74.44,74.44,74711.0,55.0326,55.0326,54.9661,54.9661,74711.0
2015-11-24 12:30:00,74.45,74.46,74.39,74.41,48284.0,54.9735,54.9809,54.9292,54.944,48284.0
2015-11-24 12:40:00,74.41,74.41,74.3,74.37,131718.0,54.944,54.944,54.8628,54.9145,131718.0
2015-11-24 12:50:00,74.37,74.47,74.37,74.46,41161.0,54.9145,54.9883,54.9145,54.9809,41161.0
2015-11-24 13:00:00,74.45,74.64,74.45,74.61,78900.0,54.9735,55.1138,54.9735,55.0917,78900.0
2015-11-24 13:10:00,74.62,74.65,74.59,74.64,131858.0,55.0991,55.1212,55.0769,55.1138,131858.0
2015-11-24 13:20:00,74.64,74.83,74.64,74.77,153694.0,55.1138,55.2541,55.1138,55.2098,153694.0
2015-11-24 13:30:00,74.77,74.82,74.72,74.8,197676.0,55.2098,55.2467,55.1729,55.232,197676.0
2015-11-24 13:40:00,74.81,74.89,74.81,74.87,126548.0,55.2394,55.2984,55.2394,55.2837,126548.0
2015-11-24 13:50:00,74.87,74.89,74.8,74.84,43897.0,55.2837,55.2984,55.232,55.2615,43897.0
2015-11-24 14:00:00,74.84,74.98,74.84,74.91,184631.0,55.2615,55.3649,55.2615,55.3132,184631.0
2015-11-24 14:10:00,74.92,74.95,74.79,74.84,140393.0,55.3206,55.3427,55.2246,55.2615,140393.0
2015-11-24 14:20:00,74.84,74.89,74.8,74.85,173116.0,55.2615,55.2984,55.232,55.2689,173116.0
2015-11-24 14:30:00,74.85,74.88,74.81,74.85,102140.0,55.2689,55.291,55.2394,55.2689,102140.0
2015-11-24 14:40:00,74.84,74.89,74.83,74.86,58368.0,55.2615,55.2984,55.2541,55.2763,58368.0
2015-11-24 14:50:00,74.87,74.92,74.87,74.9,50918.0,55.2837,55.3206,55.2837,55.3058,50918.0
2015-11-24 15:00:00,74.9,74.97,74.85,74.95,77855.0,55.3058,55.3575,55.2689,55.3427,77855.0
2015-11-24 15:10:00,74.94,75.03,74.93,74.93,94873.0,55.3353,55.4018,55.328,55.328,94873.0
2015-11-24 15:20:00,74.93,74.98,74.91,74.94,113243.0,55.328,55.3649,55.3132,55.3353,113243.0
2015-11-24 15:30:00,74.94,74.99,74.9,74.92,141582.0,55.3353,55.3723,55.3058,55.3206,141582.0
2015-11-24 15:40:00,74.92,74.94,74.83,74.85,243254.0,55.3206,55.3353,55.2541,55.2689,243254.0
2015-11-24 15:50:00,74.84,74.91,74.81,74.85,1167527.0,55.2615,55.3132,55.2394,55.2689,1167527.0
2015-11-25 09:30:00,74.91,75.09,74.84,74.95,264288.0,55.3132,55.4461,55.2615,55.3427,264288.0
2015-11-25 09:40:00,74.96,74.97,74.84,74.94,124525.0,55.3501,55.3575,55.2615,55.3353,124525.0
2015-11-25 09:50:00,74.95,74.99,74.9,74.97,65422.0,55.3427,55.3723,55.3058,55.3575,65422.0
2015-11-25 10:00:00,74.96,75.04,74.92,74.96,136967.0,55.3501,55.4092,55.3206,55.3501,136967.0
2015-11-25 10:10:00,74.98,75.09,74.97,75.09,112757.0,55.3649,55.4461,55.3575,55.4461,112757.0
2015-11-25 10:20:00,75.09,75.09,74.98,75.01,62839.0,55.4461,55.4461,55.3649,55.387,62839.0
2015-11-25 10:30:00,75.01,75.11,74.99,75.07,53285.0,55.387,55.4609,55.3723,55.4313,53285.0
2015-11-25 10:40:00,75.06,75.14,75.05,75.12,51304.0,55.4239,55.483,55.4166,55.4683,51304.0
2015-11-25 10:50:00,75.12,75.25,75.11,75.2,84930.0,55.4683,55.5642,55.4609,55.5273,84930.0
2015-11-25 11:00:00,75.18,75.19,75.1,75.13,42310.0,55.5126,55.5199,55.4535,55.4756,42310.0
2015-11-25 11:10:00,75.13,75.13,75.03,75.05,83283.0,55.4756,55.4756,55.4018,55.4166,83283.0
2015-11-25 11:20:00,75.06,75.06,74.97,75.0,44835.0,55.4239,55.4239,55.3575,55.3796,44835.0
2015-11-25 11:30:00,75.01,75.07,74.99,75.0,67845.0,55.387,55.4313,55.3723,55.3796,67845.0
2015-11-25 11:40:00,75.0,75.03,74.96,75.02,65612.0,55.3796,55.4018,55.3501,55.3944,65612.0
2015-11-25 11:50:00,75.02,75.05,74.97,75.01,58881.0,55.3944,55.4166,55.3575,55.387,58881.0
2015-11-25 12:00:00,75.0,75.1,75.0,75.08,66987.0,55.3796,55.4535,55.3796,55.4387,66987.0
2015-11-25 12:10:00,75.08,75.13,75.06,75.11,35268.0,55.4387,55.4756,55.4239,55.4609,35268.0
2015-11-25 12:20:00,75.11,75.11,75.0,75.02,55431.0,55.4609,55.4609,55.3796,55.3944,55431.0
2015-11-25 12:30:00,75.02,75.1,75.0,75.03,128886.0,55.3944,55.4535,55.3796,55.4018,128886.0
2015-11-25 12:40:00,75.03,75.07,74.99,75.03,60514.0,55.4018,55.4313,55.3723,55.4018,60514.0
2015-11-25 12:50:00,75.03,75.08,75.02,75.05,46052.0,55.4018,55.4387,55.3944,55.4166,46052.0
2015-11-25 13:00:00,75.05,75.05,74.98,75.0,38891.0,55.4166,55.4166,55.3649,55.3796,38891.0
2015-11-25 13:10:00,75.0,75.01,74.92,74.96,32398.0,55.3796,55.387,55.3206,55.3501,32398.0
2015-11-25 13:20:00,74.95,74.97,74.91,74.97,33137.0,55.3427,55.3575,55.3132,55.3575,33137.0
2015-11-25 13:30:00,74.97,75.0,74.94,74.96,45839.0,55.3575,55.3796,55.3353,55.3501,45839.0
2015-11-25 13:40:00,74.95,74.99,74.88,74.98,57055.0,55.3427,55.3723,55.291,55.3649,57055.0
2015-11-25 13:50:00,74.99,75.1,74.98,75.1,54565.0,55.3723,55.4535,55.3649,55.4535,54565.0
2015-11-25 14:00:00,75.1,75.17,75.09,75.17,36341.0,55.4535,55.5052,55.4461,55.5052,36341.0
2015-11-25 14:10:00,75.18,75.18,75.08,75.13,55974.0,55.5126,55.5126,55.4387,55.4756,55974.0
2015-11-25 14:20:00,75.12,75.17,75.06,75.15,49116.0,55.4683,55.5052,55.4239,55.4904,49116.0
2015-11-25 14:30:00,75.15,75.16,75.1,75.14,43091.0,55.4904,55.4978,55.4535,55.483,43091.0
2015-11-25 14:40:00,75.15,75.16,75.1,75.15,39848.0,55.4904,55.4978,55.4535,55.4904,39848.0
2015-11-25 14:50:00,75.16,75.22,75.15,75.22,35852.0,55.4978,55.5421,55.4904,55.5421,35852.0
2015-11-25 15:00:00,75.23,75.26,75.19,75.26,51825.0,55.5495,55.5716,55.5199,55.5716,51825.0
2015-11-25 15:10:00,75.26,75.27,75.22,75.23,103342.0,55.5716,55.579,55.5421,55.5495,103342.0
2015-11-25 15:20:00,75.22,75.28,75.19,75.23,78823.0,55.5421,55.5864,55.5199,55.5495,78823.0
2015-11-25 15:30:00,75.23,75.23,75.14,75.15,228077.0,55.5495,55.5495,55.483,55.4904,228077.0
2015-11-25 15:40:00,75.15,75.16,75.1,75.13,169221.0,55.4904,55.4978,55.4535,55.4756,169221.0
2015-11-25 15:50:00,75.13,75.15,75.1,75.13,521197.0,55.4756,55.4904,55.4535,55.4756,521197.0
2015-11-27 09:30:00,74.96,75.31,74.91,75.24,127843.0,55.3501,55.6085,55.3132,55.5569,127843.0
2015-11-27 09:40:00,75.25,75.46,75.17,75.39,228262.0,55.5642,55.7193,55.5052,55.6676,228262.0
2015-11-27 09:50:00,75.4,75.46,75.31,75.34,155374.0,55.675,55.7193,55.6085,55.6307,155374.0
2015-11-27 10:00:00,75.33,75.57,75.2,75.55,129773.0,55.6233,55.8005,55.5273,55.7858,129773.0
2015-11-27 10:10:00,75.56,75.79,75.51,75.78,113996.0,55.7931,55.963,55.7562,55.9556,113996.0
2015-11-27 10:20:00,75.77,75.84,75.71,75.77,222719.0,55.9482,55.9999,55.9039,55.9482,222719.0
2015-11-27 10:30:00,75.77,75.82,75.64,75.65,156928.0,55.9482,55.9851,55.8522,55.8596,156928.0
2015-11-27 10:40:00,75.66,75.77,75.64,75.7,111122.0,55.867,55.9482,55.8522,55.8965,111122.0
2015-11-27 10:50:00,75.69,75.8,75.68,75.78,37104.0,55.8891,55.9704,55.8818,55.9556,37104.0
2015-11-27 11:00:00,75.79,75.91,75.75,75.91,121184.0,55.963,56.0516,55.9334,56.0516,121184.0
2015-11-27 11:10:00,75.91,75.91,75.78,75.85,77150.0,56.0516,56.0516,55.9556,56.0073,77150.0
2015-11-27 11:20:00,75.86,75.87,75.7,75.72,68836.0,56.0147,56.022,55.8965,55.9113,68836.0
2015-11-27 11:30:00,75.72,75.78,75.66,75.71,74684.0,55.9113,55.9556,55.867,55.9039,74684.0
2015-11-27 11:40:00,75.7,75.72,75.61,75.65,66259.0,55.8965,55.9113,55.8301,55.8596,66259.0
2015-11-27 11:50:00,75.64,75.65,75.5,75.54,51851.0,55.8522,55.8596,55.7488,55.7784,51851.0
2015-11-27 12:00:00,75.55,75.63,75.48,75.59,85612.0,55.7858,55.8448,55.7341,55.8153,85612.0
2015-11-27 12:10:00,75.59,75.63,75.54,75.6,54454.0,55.8153,55.8448,55.7784,55.8227,54454.0
2015-11-27 12:20:00,75.6,75.62,75.52,75.54,66269.0,55.8227,55.8375,55.7636,55.7784,66269.0
2015-11-27 12:30:00,75.53,75.64,75.53,75.58,113850.0,55.771,55.8522,55.771,55.8079,113850.0
2015-11-27 12:40:00,75.57,75.78,75.56,75.77,197672.0,55.8005,55.9556,55.7931,55.9482,197672.0
2015-11-27 12:50:00,75.76,75.77,75.68,75.7,513123.0,55.9408,55.9482,55.8818,55.8965,513123.0
2015-11-30 09:30:00,75.8,75.98,75.65,75.72,225702.0,55.9704,56.1033,55.8596,55.9113,225702.0
2015-11-30 09:40:00,75.73,75.9,75.6,75.86,224629.0,55.9187,56.0442,55.8227,56.0147,224629.0
2015-11-30 09:50:00,75.86,75.93,75.78,75.81,173956.0,56.0147,56.0664,55.9556,55.9777,173956.0
2015-11-30 10:00:00,75.8,76.05,75.8,76.05,192555.0,55.9704,56.155,55.9704,56.155,192555.0
2015-11-30 10:10:00,76.05,76.05,75.9,75.96,225424.0,56.155,56.155,56.0442,56.0885,225424.0
2015-11-30 10:20:00,75.97,76.05,75.95,76.03,161486.0,56.0959,56.155,56.0811,56.1402,161486.0
2015-11-30 10:30:00,76.02,76.08,75.93,75.98,160234.0,56.1328,56.1771,56.0664,56.1033,160234.0
2015-11-30 10:40:00,75.97,75.98,75.88,75.92,108984.0,56.0959,56.1033,56.0294,56.059,108984.0
2015-11-30 10:50:00,75.91,75.94,75.75,75.75,113420.0,56.0516,56.0737,55.9334,55.9334,113420.0
2015-11-30 11:00:00,75.75,75.91,75.74,75.88,167345.0,55.9334,56.0516,55.9261,56.0294,167345.0
2015-11-30 11:10:00,75.88,75.92,75.79,75.79,108165.0,56.0294,56.059,55.963,55.963,108165.0
2015-11-30 11:20:00,75.79,75.86,75.63,75.63,140143.0,55.963,56.0147,55.8448,55.8448,140143.0
2015-11-30 11:30:00,75.63,75.64,75.47,75.48,168264.0,55.8448,55.8522,55.7267,55.7341,168264.0
2015-11-30 11:40:00,75.48,75.51,75.39,75.42,184962.0,55.7341,55.7562,55.6676,55.6898,184962.0
2015-11-30 11:50:00,75.41,75.46,75.36,75.42,175343.0,55.6824,55.7193,55.6455,55.6898,175343.0
2015-11-30 12:00:00,75.41,75.46,75.36,75.44,118489.0,55.6824,55.7193,55.6455,55.7045,118489.0
2015-11-30 12:10:00,75.45,75.45,75.32,75.44,187126.0,55.7119,55.7119,55.6159,55.7045,187126.0
2015-11-30 12:20:00,75.45,75.55,75.44,75.55,122720.0,55.7119,55.7858,55.7045,55.7858,122720.0
2015-11-30 12:30:00,75.54,75.54,75.38,75.41,122187.0,55.7784,55.7784,55.6602,55.6824,122187.0
2015-11-30 12:40:00,75.4,75.52,75.37,75.48,128439.0,55.675,55.7636,55.6529,55.7341,128439.0
2015-11-30 12:50:00,75.48,75.49,75.38,75.38,112259.0,55.7341,55.7415,55.6602,55.6602,112259.0
2015-11-30 13:00:00,75.38,75.46,75.38,75.44,76863.0,55.6602,55.7193,55.6602,55.7045,76863.0
2015-11-30 13:10:00,75.43,75.46,75.38,75.44,63768.0,55.6972,55.7193,55.6602,55.7045,63768.0
2015-11-30 13:20:00,75.43,75.44,75.34,75.41,110760.0,55.6972,55.7045,55.6307,55.6824,110760.0
2015-11-30 13:30:00,75.4,75.41,75.3,75.33,93490.0,55.675,55.6824,55.6012,55.6233,93490.0
2015-11-30 13:40:00,75.33,75.39,75.31,75.37,146276.0,55.6233,55.6676,55.6085,55.6529,146276.0
2015-11-30 13:50:00,75.36,75.42,75.33,75.34,164822.0,55.6455,55.6898,55.6233,55.6307,164822.0
2015-11-30 14:00:00,75.34,75.43,75.32,75.43,240165.0,55.6307,55.6972,55.6159,55.6972,240165.0
2015-11-30 14:10:00,75.41,75.45,75.34,75.44,256186.0,55.6824,55.7119,55.6307,55.7045,256186.0
2015-11-30 14:20:00,75.44,75.46,75.36,75.39,213837.0,55.7045,55.7193,55.6455,55.6676,213837.0
2015-11-30 14:30:00,75.39,75.41,75.29,75.34,157006.0,55.6676,55.6824,55.5938,55.6307,157006.0
2015-11-30 14:40:00,75.33,75.42,75.32,75.36,182801.0,55.6233,55.6898,55.6159,55.6455,182801.0
2015-11-30 14:50:00,75.36,75.37,75.24,75.26,240351.0,55.6455,55.6529,55.5569,55.5716,240351.0
2015-11-30 15:00:00,75.26,75.27,75.12,75.13,246281.0,55.5716,55.579,55.4683,55.4756,246281.0
2015-11-30 15:10:00,75.13,75.14,75.0,75.01,269125.0,55.4756,55.483,55.3796,55.387,269125.0
2015-11-30 15:20:00,75.01,75.09,74.99,75.09,298727.0,55.387,55.4461,55.3723,55.4461,298727.0
2015-11-30 15:30:00,75.08,75.32,75.06,75.31,374246.0,55.4387,55.6159,55.4239,55.6085,374246.0
2015-11-30 15:40:00,75.31,75.39,75.18,75.2,636339.0,55.6085,55.6676,55.5126,55.5273,636339.0
2015-11-30 15:50:00,75.19,75.28,75.17,75.2,2806802.0,55.5199,55.5864,55.5052,55.5273,2806802.0
2015-12-01 09:30:00,75.5,75.83,75.17,75.83,248668.0,55.7488,55.9925,55.5052,55.9925,248668.0
2015-12-01 09:40:00,75.81,75.94,75.79,75.92,581820.0,55.9777,56.0737,55.963,56.059,581820.0
2015-12-01 09:50:00,75.93,75.95,75.73,75.76,348031.0,56.0664,56.0811,55.9187,55.9408,348031.0
2015-12-01 10:00:00,75.75,75.94,75.66,75.89,197348.0,55.9334,56.0737,55.867,56.0368,197348.0
2015-12-01 10:10:00,75.88,75.88,75.71,75.88,324240.0,56.0294,56.0294,55.9039,56.0294,324240.0
2015-12-01 10:20:00,75.9,75.95,75.86,75.92,112386.0,56.0442,56.0811,56.0147,56.059,112386.0
2015-12-01 10:30:00,75.92,75.95,75.83,75.86,181650.0,56.059,56.0811,55.9925,56.0147,181650.0
2015-12-01 10:40:00,75.86,75.94,75.82,75.91,169840.0,56.0147,56.0737,55.9851,56.0516,169840.0
2015-12-01 10:50:00,75.91,75.96,75.83,75.9,205403.0,56.0516,56.0885,55.9925,56.0442,205403.0
2015-12-01 11:00:00,75.9,75.91,75.78,75.8,166600.0,56.0442,56.0516,55.9556,55.9704,166600.0
2015-12-01 11:10:00,75.8,75.82,75.76,75.81,210281.0,55.9704,55.9851,55.9408,55.9777,210281.0
2015-12-01 11:20:00,75.81,75.9,75.78,75.82,205112.0,55.9777,56.0442,55.9556,55.9851,205112.0
2015-12-01 11:30:00,75.82,75.89,75.75,75.76,91938.0,55.9851,56.0368,55.9334,55.9408,91938.0
2015-12-01 11:40:00,75.77,75.89,75.77,75.84,69735.0,55.9482,56.0368,55.9482,55.9999,69735.0
2015-12-01 11:50:00,75.84,75.89,75.83,75.87,70086.0,55.9999,56.0368,55.9925,56.022,70086.0
2015-12-01 12:00:00,75.88,75.93,75.83,75.88,77380.0,56.0294,56.0664,55.9925,56.0294,77380.0
2015-12-01 12:10:00,75.89,75.93,75.82,75.82,209311.0,56.0368,56.0664,55.9851,55.9851,209311.0
2015-12-01 12:20:00,75.82,75.9,75.81,75.85,179936.0,55.9851,56.0442,55.9777,56.0073,179936.0
2015-12-01 12:30:00,75.85,75.89,75.8,75.81,102970.0,56.0073,56.0368,55.9704,55.9777,102970.0
2015-12-01 12:40:00,75.81,75.89,75.8,75.89,62810.0,55.9777,56.0368,55.9704,56.0368,62810.0
2015-12-01 12:50:00,75.88,75.93,75.85,75.9,53927.0,56.0294,56.0664,56.0073,56.0442,53927.0
2015-12-01 13:00:00,75.9,75.91,75.83,75.88,67673.0,56.0442,56.0516,55.9925,56.0294,67673.0
2015-12-01 13:10:00,75.88,75.88,75.77,75.79,53281.0,56.0294,56.0294,55.9482,55.963,53281.0
2015-12-01 13:20:00,75.8,75.81,75.74,75.75,39808.0,55.9704,55.9777,55.9261,55.9334,39808.0
2015-12-01 13:30:00,75.75,75.82,75.74,75.8,94645.0,55.9334,55.9851,55.9261,55.9704,94645.0
2015-12-01 13:40:00,75.81,75.83,75.74,75.77,79164.0,55.9777,55.9925,55.9261,55.9482,79164.0
2015-12-01 13:50:00,75.76,75.78,75.73,75.75,39961.0,55.9408,55.9556,55.9187,55.9334,39961.0
2015-12-01 14:00:00,75.76,75.8,75.73,75.76,117836.0,55.9408,55.9704,55.9187,55.9408,117836.0
2015-12-01 14:10:00,75.76,75.88,75.75,75.87,69535.0,55.9408,56.0294,55.9334,56.022,69535.0
2015-12-01 14:20:00,75.87,75.96,75.87,75.94,58874.0,56.022,56.0885,56.022,56.0737,58874.0
2015-12-01 14:30:00,75.94,75.96,75.91,75.93,54543.0,56.0737,56.0885,56.0516,56.0664,54543.0
2015-12-01 14:40:00,75.93,76.03,75.9,76.0,114917.0,56.0664,56.1402,56.0442,56.118,114917.0
2015-12-01 14:50:00,76.0,76.01,75.95,75.97,77661.0,56.118,56.1254,56.0811,56.0959,77661.0
2015-12-01 15:00:00,75.98,76.0,75.91,75.98,48242.0,56.1033,56.118,56.0516,56.1033,48242.0
2015-12-01 15:10:00,75.98,76.01,75.93,76.0,139720.0,56.1033,56.1254,56.0664,56.118,139720.0
2015-12-01 15:20:00,76.0,76.03,75.94,76.02,487325.0,56.118,56.1402,56.0737,56.1328,487325.0
2015-12-01 15:30:00,76.01,76.08,75.99,76.0,345644.0,56.1254,56.1771,56.1107,56.118,345644.0
2015-12-01 15:40:00,76.0,76.15,75.99,76.13,385457.0,56.118,56.2288,56.1107,56.214,385457.0
2015-12-01 15:50:00,76.14,76.21,76.11,76.16,818339.0,56.2214,56.2731,56.1993,56.2362,818339.0
2015-12-02 09:30:00,75.81,75.95,75.77,75.92,251508.0,55.9777,56.0811,55.9482,56.059,251508.0
2015-12-02 09:40:00,75.92,75.93,75.78,75.8,143620.0,56.059,56.0664,55.9556,55.9704,143620.0
2015-12-02 09:50:00,75.81,75.83,75.65,75.75,287772.0,55.9777,55.9925,55.8596,55.9334,287772.0
2015-12-02 10:00:00,75.75,75.86,75.74,75.79,105637.0,55.9334,56.0147,55.9261,55.963,105637.0
2015-12-02 10:10:00,75.78,75.82,75.74,75.77,112475.0,55.9556,55.9851,55.9261,55.9482,112475.0
2015-12-02 10:20:00,75.79,75.86,75.72,75.86,118097.0,55.963,56.0147,55.9113,56.0147,118097.0
2015-12-02 10:30:00,75.84,75.95,75.83,75.94,263216.0,55.9999,56.0811,55.9925,56.0737,263216.0
2015-12-02 10:40:00,75.93,76.02,75.91,75.97,208173.0,56.0664,56.1328,56.0516,56.0959,208173.0
2015-12-02 10:50:00,75.96,76.04,75.96,76.0,94507.0,56.0885,56.1476,56.0885,56.118,94507.0
2015-12-02 11:00:00,75.99,76.02,75.88,75.89,220089.0,56.1107,56.1328,56.0294,56.0368,220089.0
2015-12-02 11:10:00,75.9,75.93,75.81,75.82,54823.0,56.0442,56.0664,55.9777,55.9851,54823.0
2015-12-02 11:20:00,75.81,75.9,75.81,75.84,100437.0,55.9777,56.0442,55.9777,55.9999,100437.0
2015-12-02 11:30:00,75.84,75.85,75.78,75.84,75093.0,55.9999,56.0073,55.9556,55.9999,75093.0
2015-12-02 11:40:00,75.85,75.86,75.79,75.84,85952.0,56.0073,56.0147,55.963,55.9999,85952.0
2015-12-02 11:50:00,75.84,75.89,75.84,75.86,90111.0,55.9999,56.0368,55.9999,56.0147,90111.0
2015-12-02 12:00:00,75.85,75.87,75.71,75.72,79774.0,56.0073,56.022,55.9039,55.9113,79774.0
2015-12-02 12:10:00,75.71,75.74,75.68,75.68,53152.0,55.9039,55.9261,55.8818,55.8818,53152.0
2015-12-02 12:20:00,75.69,75.7,75.57,75.68,209912.0,55.8891,55.8965,55.8005,55.8818,209912.0
2015-12-02 12:30:00,75.68,75.73,75.59,75.7,110049.0,55.8818,55.9187,55.8153,55.8965,110049.0
2015-12-02 12:40:00,75.7,75.72,75.67,75.68,99888.0,55.8965,55.9113,55.8744,55.8818,99888.0
2015-12-02 12:50:00,75.67,75.68,75.44,75.45,98515.0,55.8744,55.8818,55.7045,55.7119,98515.0
2015-12-02 13:00:00,75.45,75.46,75.34,75.38,156764.0,55.7119,55.7193,55.6307,55.6602,156764.0
2015-12-02 13:10:00,75.38,75.5,75.37,75.47,66850.0,55.6602,55.7488,55.6529,55.7267,66850.0
2015-12-02 13:20:00,75.47,75.62,75.44,75.62,56689.0,55.7267,55.8375,55.7045,55.8375,56689.0
2015-12-02 13:30:00,75.62,75.65,75.5,75.51,90003.0,55.8375,55.8596,55.7488,55.7562,90003.0
2015-12-02 13:40:00,75.5,75.5,75.41,75.46,67879.0,55.7488,55.7488,55.6824,55.7193,67879.0
2015-12-02 13:50:00,75.46,75.48,75.4,75.45,61238.0,55.7193,55.7341,55.675,55.7119,61238.0
2015-12-02 14:00:00,75.44,75.44,75.24,75.27,122546.0,55.7045,55.7045,55.5569,55.579,122546.0
2015-12-02 14:10:00,75.28,75.28,75.16,75.21,170955.0,55.5864,55.5864,55.4978,55.5347,170955.0
2015-12-02 14:20:00,75.21,75.26,75.16,75.18,248935.0,55.5347,55.5716,55.4978,55.5126,248935.0
2015-12-02 14:30:00,75.18,75.19,75.13,75.15,158779.0,55.5126,55.5199,55.4756,55.4904,158779.0
2015-12-02 14:40:00,75.14,75.14,74.94,75.05,169148.0,55.483,55.483,55.3353,55.4166,169148.0
2015-12-02 14:50:00,75.04,75.09,75.0,75.03,304430.0,55.4092,55.4461,55.3796,55.4018,304430.0
2015-12-02 15:00:00,75.02,75.09,74.99,75.02,198852.0,55.3944,55.4461,55.3723,55.3944,198852.0
2015-12-02 15:10:00,75.02,75.08,74.99,75.07,173584.0,55.3944,55.4387,55.3723,55.4313,173584.0
2015-12-02 15:20:00,75.07,75.08,74.98,74.98,367713.0,55.4313,55.4387,55.3649,55.3649,367713.0
2015-12-02 15:30:00,74.99,75.02,74.87,74.88,222691.0,55.3723,55.3944,55.2837,55.291,222691.0
2015-12-02 15:40:00,74.88,74.91,74.62,74.64,524692.0,55.291,55.3132,55.0991,55.1138,524692.0
2015-12-02 15:50:00,74.63,74.74,74.62,74.72,1234791.0,55.1064,55.1877,55.0991,55.1729,1234791.0
2015-12-03 09:30:00,74.53,74.66,74.26,74.28,487055.0,55.0326,55.1286,54.8332,54.848,487055.0
2015-12-03 09:40:00,74.28,74.46,74.11,74.2,490702.0,54.848,54.9809,54.7225,54.7889,490702.0
2015-12-03 09:50:00,74.21,74.32,73.99,73.99,519598.0,54.7963,54.8775,54.6339,54.6339,519598.0
2015-12-03 10:00:00,74.0,74.02,73.85,73.88,283904.0,54.6413,54.656,54.5305,54.5526,283904.0
2015-12-03 10:10:00,73.88,74.02,73.87,73.88,302447.0,54.5526,54.656,54.5453,54.5526,302447.0
2015-12-03 10:20:00,73.88,73.94,73.82,73.87,197795.0,54.5526,54.5969,54.5083,54.5453,197795.0
2015-12-03 10:30:00,73.86,73.99,73.81,73.81,166469.0,54.5379,54.6339,54.501,54.501,166469.0
2015-12-03 10:40:00,73.81,74.05,73.8,74.04,519500.0,54.501,54.6782,54.4936,54.6708,519500.0
2015-12-03 10:50:00,74.04,74.07,73.92,73.93,289309.0,54.6708,54.6929,54.5822,54.5896,289309.0
2015-12-03 11:00:00,73.94,74.11,73.88,74.11,308326.0,54.5969,54.7225,54.5526,54.7225,308326.0
2015-12-03 11:10:00,74.1,74.2,74.08,74.11,314811.0,54.7151,54.7889,54.7003,54.7225,314811.0
2015-12-03 11:20:00,74.11,74.21,74.09,74.19,171318.0,54.7225,54.7963,54.7077,54.7815,171318.0
2015-12-03 11:30:00,74.19,74.21,73.97,74.0,89499.0,54.7815,54.7963,54.6191,54.6413,89499.0
2015-12-03 11:40:00,74.01,74.11,73.98,74.1,206253.0,54.6486,54.7225,54.6265,54.7151,206253.0
2015-12-03 11:50:00,74.09,74.17,74.08,74.09,69382.0,54.7077,54.7668,54.7003,54.7077,69382.0
2015-12-03 12:00:00,74.09,74.13,73.92,73.92,170436.0,54.7077,54.7372,54.5822,54.5822,170436.0
2015-12-03 12:10:00,73.93,73.95,73.87,73.92,90886.0,54.5896,54.6043,54.5453,54.5822,90886.0
2015-12-03 12:20:00,73.92,73.95,73.84,73.91,198058.0,54.5822,54.6043,54.5231,54.5748,198058.0
2015-12-03 12:30:00,73.92,73.92,73.83,73.9,127076.0,54.5822,54.5822,54.5157,54.5674,127076.0
2015-12-03 12:40:00,73.9,73.96,73.87,73.89,138257.0,54.5674,54.6117,54.5453,54.56,138257.0
2015-12-03 12:50:00,73.9,73.94,73.86,73.87,89220.0,54.5674,54.5969,54.5379,54.5453,89220.0
2015-12-03 13:00:00,73.87,73.91,73.82,73.88,140929.0,54.5453,54.5748,54.5083,54.5526,140929.0
2015-12-03 13:10:00,73.88,73.94,73.84,73.91,165435.0,54.5526,54.5969,54.5231,54.5748,165435.0
2015-12-03 13:20:00,73.91,74.05,73.87,73.96,173707.0,54.5748,54.6782,54.5453,54.6117,173707.0
2015-12-03 13:30:00,73.95,73.97,73.88,73.88,116341.0,54.6043,54.6191,54.5526,54.5526,116341.0
2015-12-03 13:40:00,73.87,73.88,73.74,73.77,98483.0,54.5453,54.5526,54.4493,54.4714,98483.0
2015-12-03 13:50:00,73.77,73.81,73.67,73.7,110783.0,54.4714,54.501,54.3976,54.4197,110783.0
2015-12-03 14:00:00,73.69,73.71,73.57,73.62,130802.0,54.4123,54.4271,54.3237,54.3607,130802.0
2015-12-03 14:10:00,73.62,73.69,73.58,73.61,93194.0,54.3607,54.4123,54.3311,54.3533,93194.0
2015-12-03 14:20:00,73.61,73.65,73.55,73.58,192092.0,54.3533,54.3828,54.309,54.3311,192092.0
2015-12-03 14:30:00,73.58,73.59,73.48,73.5,179772.0,54.3311,54.3385,54.2573,54.2721,179772.0
2015-12-03 14:40:00,73.49,73.55,73.4,73.53,370927.0,54.2647,54.309,54.1982,54.2942,370927.0
2015-12-03 14:50:00,73.53,73.6,73.5,73.6,397978.0,54.2942,54.3459,54.2721,54.3459,397978.0
2015-12-03 15:00:00,73.6,73.71,73.58,73.69,1318309.0,54.3459,54.4271,54.3311,54.4123,1318309.0
2015-12-03 15:10:00,73.7,73.73,73.59,73.6,285262.0,54.4197,54.4419,54.3385,54.3459,285262.0
2015-12-03 15:20:00,73.59,73.69,73.55,73.56,366087.0,54.3385,54.4123,54.309,54.3164,366087.0
2015-12-03 15:30:00,73.56,73.65,73.4,73.63,476841.0,54.3164,54.3828,54.1982,54.368,476841.0
2015-12-03 15:40:00,73.64,73.65,73.46,73.57,512288.0,54.3754,54.3828,54.2425,54.3237,512288.0
2015-12-03 15:50:00,73.57,73.68,73.54,73.63,1665977.0,54.3237,54.405,54.3016,54.368,1665977.0
2015-12-04 09:30:00,73.79,74.27,73.6,74.19,346504.0,54.4862,54.8406,54.3459,54.7815,346504.0
2015-12-04 09:40:00,74.2,74.58,74.17,74.56,502290.0,54.7889,55.0695,54.7668,55.0548,502290.0
2015-12-04 09:50:00,74.56,74.8,74.54,74.68,402685.0,55.0548,55.232,55.04,55.1434,402685.0
2015-12-04 10:00:00,74.69,74.73,74.48,74.53,224742.0,55.1507,55.1803,54.9957,55.0326,224742.0
2015-12-04 10:10:00,74.53,74.73,74.53,74.71,138834.0,55.0326,55.1803,55.0326,55.1655,138834.0
2015-12-04 10:20:00,74.71,74.84,74.7,74.78,175140.0,55.1655,55.2615,55.1581,55.2172,175140.0
2015-12-04 10:30:00,74.78,75.06,74.76,75.01,167774.0,55.2172,55.4239,55.2024,55.387,167774.0
2015-12-04 10:40:00,75.01,75.03,74.77,74.83,244073.0,55.387,55.4018,55.2098,55.2541,244073.0
2015-12-04 10:50:00,74.83,74.86,74.72,74.8,159934.0,55.2541,55.2763,55.1729,55.232,159934.0
2015-12-04 11:00:00,74.81,74.84,74.7,74.73,156635.0,55.2394,55.2615,55.1581,55.1803,156635.0
2015-12-04 11:10:00,74.72,74.8,74.68,74.76,97327.0,55.1729,55.232,55.1434,55.2024,97327.0
2015-12-04 11:20:00,74.76,74.77,74.66,74.67,281725.0,55.2024,55.2098,55.1286,55.136,281725.0
2015-12-04 11:30:00,74.66,74.72,74.63,74.68,223341.0,55.1286,55.1729,55.1064,55.1434,223341.0
2015-12-04 11:40:00,74.68,74.68,74.49,74.51,167229.0,55.1434,55.1434,55.0031,55.0178,167229.0
2015-12-04 11:50:00,74.52,74.55,74.44,74.48,144262.0,55.0252,55.0474,54.9661,54.9957,144262.0
2015-12-04 12:00:00,74.48,74.49,74.37,74.43,52265.0,54.9957,55.0031,54.9145,54.9588,52265.0
2015-12-04 12:10:00,74.42,74.54,74.42,74.45,52583.0,54.9514,55.04,54.9514,54.9735,52583.0
2015-12-04 12:20:00,74.45,74.53,74.4,74.45,142746.0,54.9735,55.0326,54.9366,54.9735,142746.0
2015-12-04 12:30:00,74.45,74.61,74.42,74.58,194740.0,54.9735,55.0917,54.9514,55.0695,194740.0
2015-12-04 12:40:00,74.58,74.7,74.57,74.7,216619.0,55.0695,55.1581,55.0621,55.1581,216619.0
2015-12-04 12:50:00,74.7,74.77,74.61,74.71,152536.0,55.1581,55.2098,55.0917,55.1655,152536.0
2015-12-04 13:00:00,74.72,74.9,74.7,74.9,227622.0,55.1729,55.3058,55.1581,55.3058,227622.0
2015-12-04 13:10:00,74.9,74.95,74.83,74.88,146869.0,55.3058,55.3427,55.2541,55.291,146869.0
2015-12-04 13:20:00,74.88,74.91,74.78,74.79,112143.0,55.291,55.3132,55.2172,55.2246,112143.0
2015-12-04 13:30:00,74.79,74.8,74.67,74.7,164289.0,55.2246,55.232,55.136,55.1581,164289.0
2015-12-04 13:40:00,74.72,74.76,74.62,74.64,233805.0,55.1729,55.2024,55.0991,55.1138,233805.0
2015-12-04 13:50:00,74.64,74.64,74.57,74.58,401392.0,55.1138,55.1138,55.0621,55.0695,401392.0
2015-12-04 14:00:00,74.59,74.66,74.53,74.61,196207.0,55.0769,55.1286,55.0326,55.0917,196207.0
2015-12-04 14:10:00,74.61,74.63,74.45,74.45,134755.0,55.0917,55.1064,54.9735,54.9735,134755.0
2015-12-04 14:20:00,74.45,74.6,74.44,74.59,139735.0,54.9735,55.0843,54.9661,55.0769,139735.0
2015-12-04 14:30:00,74.59,74.7,74.55,74.65,215858.0,55.0769,55.1581,55.0474,55.1212,215858.0
2015-12-04 14:40:00,74.64,74.76,74.63,74.73,156332.0,55.1138,55.2024,55.1064,55.1803,156332.0
2015-12-04 14:50:00,74.73,74.79,74.72,74.73,74777.0,55.1803,55.2246,55.1729,55.1803,74777.0
2015-12-04 15:00:00,74.74,74.91,74.69,74.88,177930.0,55.1877,55.3132,55.1507,55.291,177930.0
2015-12-04 15:10:00,74.89,74.93,74.78,74.79,169508.0,55.2984,55.328,55.2172,55.2246,169508.0
2015-12-04 15:20:00,74.78,74.8,74.67,74.76,282607.0,55.2172,55.232,55.136,55.2024,282607.0
2015-12-04 15:30:00,74.76,74.78,74.66,74.76,277924.0,55.2024,55.2172,55.1286,55.2024,277924.0
2015-12-04 15:40:00,74.76,74.96,74.74,74.89,267366.0,55.2024,55.3501,55.1877,55.2984,267366.0
2015-12-04 15:50:00,74.9,74.93,74.8,74.84,1164429.0,55.3058,55.328,55.232,55.2615,1164429.0
2015-12-07 09:30:00,74.72,75.0,74.54,74.7,327992.0,55.1729,55.3796,55.04,55.1581,327992.0
2015-12-07 09:40:00,74.74,74.93,74.73,74.78,179929.0,55.1877,55.328,55.1803,55.2172,179929.0
2015-12-07 09:50:00,74.78,74.82,74.74,74.77,163708.0,55.2172,55.2467,55.1877,55.2098,163708.0
2015-12-07 10:00:00,74.77,74.81,74.64,74.71,174352.0,55.2098,55.2394,55.1138,55.1655,174352.0
2015-12-07 10:10:00,74.71,74.87,74.71,74.86,114943.0,55.1655,55.2837,55.1655,55.2763,114943.0
2015-12-07 10:20:00,74.85,74.89,74.75,74.8,206829.0,55.2689,55.2984,55.195,55.232,206829.0
2015-12-07 10:30:00,74.8,74.8,74.65,74.72,218467.0,55.232,55.232,55.1212,55.1729,218467.0
2015-12-07 10:40:00,74.71,74.71,74.53,74.58,204690.0,55.1655,55.1655,55.0326,55.0695,204690.0
2015-12-07 10:50:00,74.57,74.61,74.52,74.59,172755.0,55.0621,55.0917,55.0252,55.0769,172755.0
2015-12-07 11:00:00,74.58,74.6,74.49,74.58,143118.0,55.0695,55.0843,55.0031,55.0695,143118.0
2015-12-07 11:10:00,74.57,74.57,74.46,74.51,265359.0,55.0621,55.0621,54.9809,55.0178,265359.0
2015-12-07 11:20:00,74.52,74.6,74.49,74.52,185928.0,55.0252,55.0843,55.0031,55.0252,185928.0
2015-12-07 11:30:00,74.52,74.66,74.5,74.63,115982.0,55.0252,55.1286,55.0104,55.1064,115982.0
2015-12-07 11:40:00,74.64,74.66,74.58,74.63,114248.0,55.1138,55.1286,55.0695,55.1064,114248.0
2015-12-07 11:50:00,74.64,74.76,74.62,74.75,88961.0,55.1138,55.2024,55.0991,55.195,88961.0
2015-12-07 12:00:00,74.74,74.76,74.62,74.62,91178.0,55.1877,55.2024,55.0991,55.0991,91178.0
2015-12-07 12:10:00,74.62,74.73,74.62,74.68,55692.0,55.0991,55.1803,55.0991,55.1434,55692.0
2015-12-07 12:20:00,74.69,74.7,74.6,74.63,66861.0,55.1507,55.1581,55.0843,55.1064,66861.0
2015-12-07 12:30:00,74.63,74.64,74.54,74.57,85102.0,55.1064,55.1138,55.04,55.0621,85102.0
2015-12-07 12:40:00,74.57,74.57,74.46,74.48,63799.0,55.0621,55.0621,54.9809,54.9957,63799.0
2015-12-07 12:50:00,74.47,74.53,74.36,74.42,65334.0,54.9883,55.0326,54.9071,54.9514,65334.0
2015-12-07 13:00:00,74.43,74.62,74.42,74.59,88470.0,54.9588,55.0991,54.9514,55.0769,88470.0
2015-12-07 13:10:00,74.59,74.6,74.39,74.58,114465.0,55.0769,55.0843,54.9292,55.0695,114465.0
2015-12-07 13:20:00,74.56,74.58,74.48,74.56,62460.0,55.0548,55.0695,54.9957,55.0548,62460.0
2015-12-07 13:30:00,74.56,74.57,74.46,74.49,287463.0,55.0548,55.0621,54.9809,55.0031,287463.0
2015-12-07 13:40:00,74.49,74.49,74.37,74.38,187926.0,55.0031,55.0031,54.9145,54.9218,187926.0
2015-12-07 13:50:00,74.38,74.51,74.35,74.5,232777.0,54.9218,55.0178,54.8997,55.0104,232777.0
2015-12-07 14:00:00,74.5,74.69,74.46,74.66,163599.0,55.0104,55.1507,54.9809,55.1286,163599.0
2015-12-07 14:10:00,74.66,74.66,74.51,74.53,59654.0,55.1286,55.1286,55.0178,55.0326,59654.0
2015-12-07 14:20:00,74.53,74.57,74.48,74.54,60592.0,55.0326,55.0621,54.9957,55.04,60592.0
2015-12-07 14:30:00,74.54,74.61,74.47,74.56,85851.0,55.04,55.0917,54.9883,55.0548,85851.0
2015-12-07 14:40:00,74.56,74.58,74.47,74.53,136569.0,55.0548,55.0695,54.9883,55.0326,136569.0
2015-12-07 14:50:00,74.53,74.57,74.48,74.49,94497.0,55.0326,55.0621,54.9957,55.0031,94497.0
2015-12-07 15:00:00,74.49,74.55,74.45,74.51,188116.0,55.0031,55.0474,54.9735,55.0178,188116.0
2015-12-07 15:10:00,74.51,74.59,74.47,74.59,154124.0,55.0178,55.0769,54.9883,55.0769,154124.0
2015-12-07 15:20:00,74.6,74.64,74.52,74.61,240141.0,55.0843,55.1138,55.0252,55.0917,240141.0
2015-12-07 15:30:00,74.6,74.63,74.52,74.57,205840.0,55.0843,55.1064,55.0252,55.0621,205840.0
2015-12-07 15:40:00,74.56,74.74,74.55,74.74,310402.0,55.0548,55.1877,55.0474,55.1877,310402.0
2015-12-07 15:50:00,74.73,74.76,74.59,74.65,1615081.0,55.1803,55.2024,55.0769,55.1212,1615081.0
2015-12-08 09:30:00,74.3,74.64,72.55,74.52,988684.0,54.8628,55.1138,53.5706,55.0252,988684.0
2015-12-08 09:40:00,74.52,74.76,74.47,74.68,737109.0,55.0252,55.2024,54.9883,55.1434,737109.0
2015-12-08 09:50:00,74.67,74.67,74.36,74.38,479752.0,55.136,55.136,54.9071,54.9218,479752.0
2015-12-08 10:00:00,74.38,74.56,74.35,74.47,272206.0,54.9218,55.0548,54.8997,54.9883,272206.0
2015-12-08 10:10:00,74.47,74.48,74.31,74.33,190181.0,54.9883,54.9957,54.8702,54.8849,190181.0
2015-12-08 10:20:00,74.31,74.31,74.18,74.18,132428.0,54.8702,54.8702,54.7742,54.7742,132428.0
2015-12-08 10:30:00,74.17,74.42,74.1,74.4,215388.0,54.7668,54.9514,54.7151,54.9366,215388.0
2015-12-08 10:40:00,74.4,74.51,74.39,74.43,207565.0,54.9366,55.0178,54.9292,54.9588,207565.0
2015-12-08 10:50:00,74.43,74.49,74.4,74.46,276895.0,54.9588,55.0031,54.9366,54.9809,276895.0
2015-12-08 11:00:00,74.46,74.66,74.46,74.6,227563.0,54.9809,55.1286,54.9809,55.0843,227563.0
2015-12-08 11:10:00,74.61,74.61,74.47,74.55,140105.0,55.0917,55.0917,54.9883,55.0474,140105.0
2015-12-08 11:20:00,74.56,74.62,74.42,74.42,113799.0,55.0548,55.0991,54.9514,54.9514,113799.0
2015-12-08 11:30:00,74.43,74.5,74.41,74.42,86400.0,54.9588,55.0104,54.944,54.9514,86400.0
2015-12-08 11:40:00,74.42,74.5,74.41,74.45,113756.0,54.9514,55.0104,54.944,54.9735,113756.0
2015-12-08 11:50:00,74.45,74.51,74.36,74.47,157683.0,54.9735,55.0178,54.9071,54.9883,157683.0
2015-12-08 12:00:00,74.47,74.48,74.34,74.41,166545.0,54.9883,54.9957,54.8923,54.944,166545.0
2015-12-08 12:10:00,74.41,74.42,74.27,74.31,128636.0,54.944,54.9514,54.8406,54.8702,128636.0
2015-12-08 12:20:00,74.31,74.4,74.3,74.33,75551.0,54.8702,54.9366,54.8628,54.8849,75551.0
2015-12-08 12:30:00,74.33,74.39,74.28,74.35,65038.0,54.8849,54.9292,54.848,54.8997,65038.0
2015-12-08 12:40:00,74.36,74.38,74.28,74.31,175282.0,54.9071,54.9218,54.848,54.8702,175282.0
2015-12-08 12:50:00,74.31,74.36,74.28,74.35,117511.0,54.8702,54.9071,54.848,54.8997,117511.0
2015-12-08 13:00:00,74.36,74.4,74.32,74.39,72637.0,54.9071,54.9366,54.8775,54.9292,72637.0
2015-12-08 13:10:00,74.38,74.46,74.34,74.34,151735.0,54.9218,54.9809,54.8923,54.8923,151735.0
2015-12-08 13:20:00,74.34,74.42,74.33,74.42,61145.0,54.8923,54.9514,54.8849,54.9514,61145.0
2015-12-08 13:30:00,74.43,74.53,74.43,74.5,212185.0,54.9588,55.0326,54.9588,55.0104,212185.0
2015-12-08 13:40:00,74.49,74.52,74.46,74.49,46509.0,55.0031,55.0252,54.9809,55.0031,46509.0
2015-12-08 13:50:00,74.49,74.54,74.44,74.54,87161.0,55.0031,55.04,54.9661,55.04,87161.0
2015-12-08 14:00:00,74.53,74.7,74.52,74.69,98338.0,55.0326,55.1581,55.0252,55.1507,98338.0
2015-12-08 14:10:00,74.7,74.72,74.67,74.69,66284.0,55.1581,55.1729,55.136,55.1507,66284.0
2015-12-08 14:20:00,74.7,74.7,74.63,74.66,74009.0,55.1581,55.1581,55.1064,55.1286,74009.0
2015-12-08 14:30:00,74.65,74.71,74.63,74.64,78200.0,55.1212,55.1655,55.1064,55.1138,78200.0
2015-12-08 14:40:00,74.63,74.7,74.57,74.65,207168.0,55.1064,55.1581,55.0621,55.1212,207168.0
2015-12-08 14:50:00,74.65,74.68,74.54,74.56,89302.0,55.1212,55.1434,55.04,55.0548,89302.0
2015-12-08 15:00:00,74.56,74.58,74.49,74.57,228653.0,55.0548,55.0695,55.0031,55.0621,228653.0
2015-12-08 15:10:00,74.57,74.58,74.45,74.45,282071.0,55.0621,55.0695,54.9735,54.9735,282071.0
2015-12-08 15:20:00,74.45,74.52,74.41,74.42,171342.0,54.9735,55.0252,54.944,54.9514,171342.0
2015-12-08 15:30:00,74.42,74.56,74.36,74.49,175295.0,54.9514,55.0548,54.9071,55.0031,175295.0
2015-12-08 15:40:00,74.48,74.58,74.41,74.58,305964.0,54.9957,55.0695,54.944,55.0695,305964.0
2015-12-08 15:50:00,74.57,74.61,74.47,74.47,1184307.0,55.0621,55.0917,54.9883,54.9883,1184307.0
2015-12-09 09:30:00,74.04,74.25,73.82,74.24,261177.0,54.6708,54.8258,54.5083,54.8185,261177.0
2015-12-09 09:40:00,74.25,74.36,74.21,74.34,413403.0,54.8258,54.9071,54.7963,54.8923,413403.0
2015-12-09 09:50:00,74.35,74.38,74.27,74.34,141178.0,54.8997,54.9218,54.8406,54.8923,141178.0
2015-12-09 10:00:00,74.34,74.54,74.32,74.53,80831.0,54.8923,55.04,54.8775,55.0326,80831.0
2015-12-09 10:10:00,74.53,74.72,74.53,74.58,139855.0,55.0326,55.1729,55.0326,55.0695,139855.0
2015-12-09 10:20:00,74.59,74.64,74.54,74.64,41688.0,55.0769,55.1138,55.04,55.1138,41688.0
2015-12-09 10:30:00,74.63,74.85,74.62,74.78,299719.0,55.1064,55.2689,55.0991,55.2172,299719.0
2015-12-09 10:40:00,74.79,74.84,74.69,74.69,86111.0,55.2246,55.2615,55.1507,55.1507,86111.0
2015-12-09 10:50:00,74.69,74.73,74.6,74.66,446742.0,55.1507,55.1803,55.0843,55.1286,446742.0
2015-12-09 11:00:00,74.68,74.68,74.56,74.63,126612.0,55.1434,55.1434,55.0548,55.1064,126612.0
2015-12-09 11:10:00,74.65,74.8,74.59,74.61,324307.0,55.1212,55.232,55.0769,55.0917,324307.0
2015-12-09 11:20:00,74.61,74.62,74.48,74.49,611928.0,55.0917,55.0991,54.9957,55.0031,611928.0
2015-12-09 11:30:00,74.5,74.54,74.4,74.47,369490.0,55.0104,55.04,54.9366,54.9883,369490.0
2015-12-09 11:40:00,74.48,74.53,74.29,74.34,175968.0,54.9957,55.0326,54.8554,54.8923,175968.0
2015-12-09 11:50:00,74.35,74.4,74.28,74.32,106846.0,54.8997,54.9366,54.848,54.8775,106846.0
2015-12-09 12:00:00,74.31,74.38,74.3,74.35,79034.0,54.8702,54.9218,54.8628,54.8997,79034.0
2015-12-09 12:10:00,74.35,74.36,74.16,74.2,162796.0,54.8997,54.9071,54.7594,54.7889,162796.0
2015-12-09 12:20:00,74.2,74.2,74.0,74.02,279296.0,54.7889,54.7889,54.6413,54.656,279296.0
2015-12-09 12:30:00,74.02,74.05,73.82,73.83,129511.0,54.656,54.6782,54.5083,54.5157,129511.0
2015-12-09 12:40:00,73.83,73.97,73.75,73.96,236358.0,54.5157,54.6191,54.4567,54.6117,236358.0
2015-12-09 12:50:00,73.95,73.98,73.71,73.73,238242.0,54.6043,54.6265,54.4271,54.4419,238242.0
2015-12-09 13:00:00,73.73,73.9,73.66,73.88,273315.0,54.4419,54.5674,54.3902,54.5526,273315.0
2015-12-09 13:10:00,73.86,74.02,73.82,73.89,246043.0,54.5379,54.656,54.5083,54.56,246043.0
2015-12-09 13:20:00,73.89,73.95,73.84,73.9,245178.0,54.56,54.6043,54.5231,54.5674,245178.0
2015-12-09 13:30:00,73.91,73.94,73.78,73.94,142667.0,54.5748,54.5969,54.4788,54.5969,142667.0
2015-12-09 13:40:00,73.94,73.98,73.83,73.97,224579.0,54.5969,54.6265,54.5157,54.6191,224579.0
2015-12-09 13:50:00,73.97,74.13,73.96,74.08,204113.0,54.6191,54.7372,54.6117,54.7003,204113.0
2015-12-09 14:00:00,74.09,74.12,73.99,74.01,185084.0,54.7077,54.7299,54.6339,54.6486,185084.0
2015-12-09 14:10:00,74.0,74.1,74.0,74.05,279679.0,54.6413,54.7151,54.6413,54.6782,279679.0
2015-12-09 14:20:00,74.05,74.05,73.95,73.99,62961.0,54.6782,54.6782,54.6043,54.6339,62961.0
2015-12-09 14:30:00,73.99,74.07,73.96,74.05,111116.0,54.6339,54.6929,54.6117,54.6782,111116.0
2015-12-09 14:40:00,74.05,74.05,73.96,73.97,46536.0,54.6782,54.6782,54.6117,54.6191,46536.0
2015-12-09 14:50:00,73.98,74.02,73.93,73.96,55312.0,54.6265,54.656,54.5896,54.6117,55312.0
2015-12-09 15:00:00,73.96,74.07,73.93,74.02,61511.0,54.6117,54.6929,54.5896,54.656,61511.0
2015-12-09 15:10:00,74.02,74.08,73.97,73.98,121260.0,54.656,54.7003,54.6191,54.6265,121260.0
2015-12-09 15:20:00,73.98,74.11,73.97,74.04,208875.0,54.6265,54.7225,54.6191,54.6708,208875.0
2015-12-09 15:30:00,74.05,74.16,74.05,74.09,277513.0,54.6782,54.7594,54.6782,54.7077,277513.0
2015-12-09 15:40:00,74.09,74.14,74.01,74.02,520465.0,54.7077,54.7446,54.6486,54.656,520465.0
2015-12-09 15:50:00,74.02,74.06,73.96,74.03,1741430.0,54.656,54.6856,54.6117,54.6634,1741430.0
2015-12-10 09:30:00,73.91,74.3,73.62,74.28,134009.0,54.5748,54.8628,54.3607,54.848,134009.0
2015-12-10 09:40:00,74.28,74.34,74.22,74.24,189069.0,54.848,54.8923,54.8037,54.8185,189069.0
2015-12-10 09:50:00,74.22,74.24,74.03,74.09,80758.0,54.8037,54.8185,54.6634,54.7077,80758.0
2015-12-10 10:00:00,74.1,74.18,73.93,73.93,67662.0,54.7151,54.7742,54.5896,54.5896,67662.0
2015-12-10 10:10:00,73.94,73.95,73.84,73.9,95946.0,54.5969,54.6043,54.5231,54.5674,95946.0
2015-12-10 10:20:00,73.91,74.05,73.91,74.05,110844.0,54.5748,54.6782,54.5748,54.6782,110844.0
2015-12-10 10:30:00,74.05,74.18,74.03,74.18,70427.0,54.6782,54.7742,54.6634,54.7742,70427.0
2015-12-10 10:40:00,74.19,74.29,74.14,74.14,222939.0,54.7815,54.8554,54.7446,54.7446,222939.0
2015-12-10 10:50:00,74.14,74.15,73.98,73.98,80138.0,54.7446,54.752,54.6265,54.6265,80138.0
2015-12-10 11:00:00,73.99,74.02,73.92,73.92,81285.0,54.6339,54.656,54.5822,54.5822,81285.0
2015-12-10 11:10:00,73.92,73.93,73.77,73.79,111509.0,54.5822,54.5896,54.4714,54.4862,111509.0
2015-12-10 11:20:00,73.81,73.84,73.71,73.72,59579.0,54.501,54.5231,54.4271,54.4345,59579.0
2015-12-10 11:30:00,73.72,73.74,73.61,73.74,93998.0,54.4345,54.4493,54.3533,54.4493,93998.0
2015-12-10 11:40:00,73.74,73.78,73.71,73.77,59498.0,54.4493,54.4788,54.4271,54.4714,59498.0
2015-12-10 11:50:00,73.78,73.78,73.71,73.77,59302.0,54.4788,54.4788,54.4271,54.4714,59302.0
2015-12-10 12:00:00,73.78,73.8,73.67,73.67,79329.0,54.4788,54.4936,54.3976,54.3976,79329.0
2015-12-10 12:10:00,73.66,73.66,73.51,73.52,56474.0,54.3902,54.3902,54.2794,54.2868,56474.0
2015-12-10 12:20:00,73.51,73.6,73.5,73.58,62296.0,54.2794,54.3459,54.2721,54.3311,62296.0
2015-12-10 12:30:00,73.58,73.61,73.49,73.52,68849.0,54.3311,54.3533,54.2647,54.2868,68849.0
2015-12-10 12:40:00,73.53,73.67,73.52,73.66,290773.0,54.2942,54.3976,54.2868,54.3902,290773.0
2015-12-10 12:50:00,73.66,73.75,73.6,73.72,135146.0,54.3902,54.4567,54.3459,54.4345,135146.0
2015-12-10 13:00:00,73.73,73.74,73.59,73.63,60107.0,54.4419,54.4493,54.3385,54.368,60107.0
2015-12-10 13:10:00,73.63,73.63,73.56,73.61,53814.0,54.368,54.368,54.3164,54.3533,53814.0
2015-12-10 13:20:00,73.61,73.69,73.57,73.62,57175.0,54.3533,54.4123,54.3237,54.3607,57175.0
2015-12-10 13:30:00,73.62,73.75,73.61,73.75,68023.0,54.3607,54.4567,54.3533,54.4567,68023.0
2015-12-10 13:40:00,73.73,73.76,73.67,73.74,50777.0,54.4419,54.464,54.3976,54.4493,50777.0
2015-12-10 13:50:00,73.74,73.79,73.71,73.76,53216.0,54.4493,54.4862,54.4271,54.464,53216.0
2015-12-10 14:00:00,73.76,73.8,73.73,73.78,53609.0,54.464,54.4936,54.4419,54.4788,53609.0
2015-12-10 14:10:00,73.77,73.78,73.69,73.71,71140.0,54.4714,54.4788,54.4123,54.4271,71140.0
2015-12-10 14:20:00,73.72,73.9,73.72,73.89,126695.0,54.4345,54.5674,54.4345,54.56,126695.0
2015-12-10 14:30:00,73.89,73.9,73.85,73.89,64035.0,54.56,54.5674,54.5305,54.56,64035.0
2015-12-10 14:40:00,73.9,73.98,73.89,73.89,57605.0,54.5674,54.6265,54.56,54.56,57605.0
2015-12-10 14:50:00,73.89,73.9,73.82,73.83,57684.0,54.56,54.5674,54.5083,54.5157,57684.0
2015-12-10 15:00:00,73.83,73.85,73.69,73.7,59316.0,54.5157,54.5305,54.4123,54.4197,59316.0
2015-12-10 15:10:00,73.7,73.7,73.59,73.59,143147.0,54.4197,54.4197,54.3385,54.3385,143147.0
2015-12-10 15:20:00,73.59,73.64,73.54,73.63,198355.0,54.3385,54.3754,54.3016,54.368,198355.0
2015-12-10 15:30:00,73.63,73.63,73.54,73.61,237558.0,54.368,54.368,54.3016,54.3533,237558.0
2015-12-10 15:40:00,73.6,73.69,73.53,73.58,778905.0,54.3459,54.4123,54.2942,54.3311,778905.0
2015-12-10 15:50:00,73.58,73.58,73.49,73.56,762449.0,54.3311,54.3311,54.2647,54.3164,762449.0
2015-12-11 09:30:00,73.28,73.31,72.98,73.18,411648.0,54.1096,54.1318,53.8881,54.0358,411648.0
2015-12-11 09:40:00,73.2,73.25,72.98,73.08,231948.0,54.0505,54.0875,53.8881,53.9619,231948.0
2015-12-11 09:50:00,73.07,73.15,72.95,73.11,196969.0,53.9545,54.0136,53.8659,53.9841,196969.0
2015-12-11 10:00:00,73.09,73.45,73.08,73.25,153088.0,53.9693,54.2351,53.9619,54.0875,153088.0
2015-12-11 10:10:00,73.25,73.37,73.23,73.3,101891.0,54.0875,54.1761,54.0727,54.1244,101891.0
2015-12-11 10:20:00,73.3,73.43,73.24,73.37,171252.0,54.1244,54.2204,54.0801,54.1761,171252.0
2015-12-11 10:30:00,73.38,73.63,73.37,73.59,215955.0,54.1834,54.368,54.1761,54.3385,215955.0
2015-12-11 10:40:00,73.59,73.61,73.42,73.45,190428.0,54.3385,54.3533,54.213,54.2351,190428.0
2015-12-11 10:50:00,73.44,73.44,73.27,73.27,124344.0,54.2277,54.2277,54.1022,54.1022,124344.0
2015-12-11 11:00:00,73.27,73.41,73.2,73.39,146362.0,54.1022,54.2056,54.0505,54.1908,146362.0
2015-12-11 11:10:00,73.39,73.57,73.33,73.56,134486.0,54.1908,54.3237,54.1465,54.3164,134486.0
2015-12-11 11:20:00,73.56,73.63,73.49,73.5,151299.0,54.3164,54.368,54.2647,54.2721,151299.0
2015-12-11 11:30:00,73.51,73.51,73.28,73.42,270779.0,54.2794,54.2794,54.1096,54.213,270779.0
2015-12-11 11:40:00,73.43,73.63,73.43,73.59,170831.0,54.2204,54.368,54.2204,54.3385,170831.0
2015-12-11 11:50:00,73.58,73.6,73.48,73.48,56368.0,54.3311,54.3459,54.2573,54.2573,56368.0
2015-12-11 12:00:00,73.48,73.51,73.39,73.39,159938.0,54.2573,54.2794,54.1908,54.1908,159938.0
2015-12-11 12:10:00,73.39,73.45,73.29,73.34,118954.0,54.1908,54.2351,54.117,54.1539,118954.0
2015-12-11 12:20:00,73.35,73.39,73.15,73.22,259617.0,54.1613,54.1908,54.0136,54.0653,259617.0
2015-12-11 12:30:00,73.22,73.31,73.18,73.24,263910.0,54.0653,54.1318,54.0358,54.0801,263910.0
2015-12-11 12:40:00,73.22,73.34,73.15,73.27,258686.0,54.0653,54.1539,54.0136,54.1022,258686.0
2015-12-11 12:50:00,73.27,73.28,73.16,73.25,109810.0,54.1022,54.1096,54.021,54.0875,109810.0
2015-12-11 13:00:00,73.26,73.3,73.17,73.17,82459.0,54.0948,54.1244,54.0284,54.0284,82459.0
2015-12-11 13:10:00,73.18,73.26,73.14,73.25,90932.0,54.0358,54.0948,54.0062,54.0875,90932.0
2015-12-11 13:20:00,73.24,73.24,72.97,72.98,236764.0,54.0801,54.0801,53.8807,53.8881,236764.0
2015-12-11 13:30:00,72.97,73.1,72.96,73.1,73674.0,53.8807,53.9767,53.8733,53.9767,73674.0
2015-12-11 13:40:00,73.1,73.22,73.07,73.18,76347.0,53.9767,54.0653,53.9545,54.0358,76347.0
2015-12-11 13:50:00,73.18,73.25,73.17,73.2,155180.0,54.0358,54.0875,54.0284,54.0505,155180.0
2015-12-11 14:00:00,73.2,73.27,73.17,73.25,321774.0,54.0505,54.1022,54.0284,54.0875,321774.0
2015-12-11 14:10:00,73.25,73.42,73.24,73.36,110666.0,54.0875,54.213,54.0801,54.1687,110666.0
2015-12-11 14:20:00,73.36,73.36,73.14,73.17,153301.0,54.1687,54.1687,54.0062,54.0284,153301.0
2015-12-11 14:30:00,73.18,73.29,73.13,73.27,173680.0,54.0358,54.117,53.9988,54.1022,173680.0
2015-12-11 14:40:00,73.26,73.26,73.16,73.19,76850.0,54.0948,54.0948,54.021,54.0432,76850.0
2015-12-11 14:50:00,73.19,73.23,73.1,73.11,91803.0,54.0432,54.0727,53.9767,53.9841,91803.0
2015-12-11 15:00:00,73.11,73.17,72.94,72.95,203836.0,53.9841,54.0284,53.8586,53.8659,203836.0
2015-12-11 15:10:00,72.94,72.96,72.85,72.89,374022.0,53.8586,53.8733,53.7921,53.8216,374022.0
2015-12-11 15:20:00,72.9,72.93,72.8,72.93,431799.0,53.829,53.8512,53.7552,53.8512,431799.0
2015-12-11 15:30:00,72.92,73.03,72.83,72.99,809652.0,53.8438,53.925,53.7773,53.8955,809652.0
2015-12-11 15:40:00,72.98,73.14,72.93,73.13,656825.0,53.8881,54.0062,53.8512,53.9988,656825.0
2015-12-11 15:50:00,73.14,73.28,73.07,73.25,1092423.0,54.0062,54.1096,53.9545,54.0875,1092423.0
2015-12-14 09:30:00,72.93,73.72,72.93,73.36,352599.0,53.8512,54.4345,53.8512,54.1687,352599.0
2015-12-14 09:40:00,73.36,73.38,73.21,73.38,388029.0,54.1687,54.1834,54.0579,54.1834,388029.0
2015-12-14 09:50:00,73.38,73.39,73.02,73.05,403595.0,54.1834,54.1908,53.9176,53.9398,403595.0
2015-12-14 10:00:00,73.05,73.26,73.02,73.17,265335.0,53.9398,54.0948,53.9176,54.0284,265335.0
2015-12-14 10:10:00,73.17,73.37,72.87,73.0,760905.0,54.0284,54.1761,53.8069,53.9029,760905.0
2015-12-14 10:20:00,73.0,73.0,72.78,72.8,377437.0,53.9029,53.9029,53.7404,53.7552,377437.0
2015-12-14 10:30:00,72.8,73.09,72.77,73.09,281581.0,53.7552,53.9693,53.733,53.9693,281581.0
2015-12-14 10:40:00,73.09,73.16,73.04,73.04,856502.0,53.9693,54.021,53.9324,53.9324,856502.0
2015-12-14 10:50:00,73.04,73.11,72.98,73.1,316280.0,53.9324,53.9841,53.8881,53.9767,316280.0
2015-12-14 11:00:00,73.1,73.12,72.99,73.01,185429.0,53.9767,53.9915,53.8955,53.9102,185429.0
2015-12-14 11:10:00,73.01,73.07,72.92,72.96,258436.0,53.9102,53.9545,53.8438,53.8733,258436.0
2015-12-14 11:20:00,72.97,73.01,72.88,72.9,263972.0,53.8807,53.9102,53.8142,53.829,263972.0
2015-12-14 11:30:00,72.9,72.9,72.7,72.78,243079.0,53.829,53.829,53.6813,53.7404,243079.0
2015-12-14 11:40:00,72.78,72.82,72.61,72.64,117480.0,53.7404,53.7699,53.6149,53.637,117480.0
2015-12-14 11:50:00,72.64,72.88,72.61,72.87,193908.0,53.637,53.8142,53.6149,53.8069,193908.0
2015-12-14 12:00:00,72.87,72.96,72.72,72.96,239956.0,53.8069,53.8733,53.6961,53.8733,239956.0
2015-12-14 12:10:00,72.97,73.08,72.94,73.06,153595.0,53.8807,53.9619,53.8586,53.9472,153595.0
2015-12-14 12:20:00,73.05,73.14,72.94,73.12,180976.0,53.9398,54.0062,53.8586,53.9915,180976.0
2015-12-14 12:30:00,73.13,73.2,73.08,73.09,201817.0,53.9988,54.0505,53.9619,53.9693,201817.0
2015-12-14 12:40:00,73.08,73.09,72.98,72.98,117325.0,53.9619,53.9693,53.8881,53.8881,117325.0
2015-12-14 12:50:00,72.99,73.32,72.99,73.31,183868.0,53.8955,54.1391,53.8955,54.1318,183868.0
2015-12-14 13:00:00,73.3,73.32,73.18,73.22,126831.0,54.1244,54.1391,54.0358,54.0653,126831.0
2015-12-14 13:10:00,73.22,73.26,73.12,73.14,201721.0,54.0653,54.0948,53.9915,54.0062,201721.0
2015-12-14 13:20:00,73.13,73.18,73.04,73.1,131980.0,53.9988,54.0358,53.9324,53.9767,131980.0
2015-12-14 13:30:00,73.11,73.2,73.07,73.13,121048.0,53.9841,54.0505,53.9545,53.9988,121048.0
2015-12-14 13:40:00,73.12,73.17,73.07,73.16,89758.0,53.9915,54.0284,53.9545,54.021,89758.0
2015-12-14 13:50:00,73.16,73.19,73.12,73.18,103151.0,54.021,54.0432,53.9915,54.0358,103151.0
2015-12-14 14:00:00,73.18,73.22,73.07,73.15,129499.0,54.0358,54.0653,53.9545,54.0136,129499.0
2015-12-14 14:10:00,73.15,73.23,73.09,73.14,111874.0,54.0136,54.0727,53.9693,54.0062,111874.0
2015-12-14 14:20:00,73.14,73.15,73.06,73.09,69621.0,54.0062,54.0136,53.9472,53.9693,69621.0
2015-12-14 14:30:00,73.09,73.11,73.01,73.09,43588.0,53.9693,53.9841,53.9102,53.9693,43588.0
2015-12-14 14:40:00,73.1,73.17,73.08,73.17,78341.0,53.9767,54.0284,53.9619,54.0284,78341.0
2015-12-14 14:50:00,73.16,73.26,73.15,73.19,162741.0,54.021,54.0948,54.0136,54.0432,162741.0
2015-12-14 15:00:00,73.19,73.19,73.03,73.07,297698.0,54.0432,54.0432,53.925,53.9545,297698.0
2015-12-14 15:10:00,73.07,73.22,73.01,73.21,126103.0,53.9545,54.0653,53.9102,54.0579,126103.0
2015-12-14 15:20:00,73.2,73.22,73.13,73.17,183847.0,54.0505,54.0653,53.9988,54.0284,183847.0
2015-12-14 15:30:00,73.17,73.42,73.16,73.33,657931.0,54.0284,54.213,54.021,54.1465,657931.0
2015-12-14 15:40:00,73.33,73.39,73.22,73.38,354880.0,54.1465,54.1908,54.0653,54.1834,354880.0
2015-12-14 15:50:00,73.37,73.48,73.34,73.43,917907.0,54.1761,54.2573,54.1539,54.2204,917907.0
2015-12-15 09:30:00,73.91,74.09,73.77,74.02,395689.0,54.5748,54.7077,54.4714,54.656,395689.0
2015-12-15 09:40:00,74.03,74.09,73.88,74.09,253189.0,54.6634,54.7077,54.5526,54.7077,253189.0
2015-12-15 09:50:00,74.1,74.2,74.06,74.2,137488.0,54.7151,54.7889,54.6856,54.7889,137488.0
2015-12-15 10:00:00,74.24,74.29,74.18,74.22,159385.0,54.8185,54.8554,54.7742,54.8037,159385.0
2015-12-15 10:10:00,74.23,74.33,74.14,74.15,264708.0,54.8111,54.8849,54.7446,54.752,264708.0
2015-12-15 10:20:00,74.15,74.2,74.05,74.13,259351.0,54.752,54.7889,54.6782,54.7372,259351.0
2015-12-15 10:30:00,74.13,74.14,73.96,73.96,236970.0,54.7372,54.7446,54.6117,54.6117,236970.0
2015-12-15 10:40:00,73.96,74.03,73.9,74.02,185513.0,54.6117,54.6634,54.5674,54.656,185513.0
2015-12-15 10:50:00,74.02,74.09,73.97,74.08,137754.0,54.656,54.7077,54.6191,54.7003,137754.0
2015-12-15 11:00:00,74.07,74.16,74.06,74.14,101674.0,54.6929,54.7594,54.6856,54.7446,101674.0
2015-12-15 11:10:00,74.13,74.21,74.09,74.13,80568.0,54.7372,54.7963,54.7077,54.7372,80568.0
2015-12-15 11:20:00,74.12,74.15,74.06,74.06,154286.0,54.7299,54.752,54.6856,54.6856,154286.0
2015-12-15 11:30:00,74.07,74.15,74.06,74.13,135684.0,54.6929,54.752,54.6856,54.7372,135684.0
2015-12-15 11:40:00,74.12,74.13,73.97,74.06,137613.0,54.7299,54.7372,54.6191,54.6856,137613.0
2015-12-15 11:50:00,74.06,74.21,74.05,74.13,209397.0,54.6856,54.7963,54.6782,54.7372,209397.0
2015-12-15 12:00:00,74.13,74.18,74.09,74.11,177386.0,54.7372,54.7742,54.7077,54.7225,177386.0
2015-12-15 12:10:00,74.11,74.14,74.04,74.11,248119.0,54.7225,54.7446,54.6708,54.7225,248119.0
2015-12-15 12:20:00,74.1,74.24,74.09,74.22,378226.0,54.7151,54.8185,54.7077,54.8037,378226.0
2015-12-15 12:30:00,74.23,74.48,74.22,74.4,153272.0,54.8111,54.9957,54.8037,54.9366,153272.0
2015-12-15 12:40:00,74.4,74.4,74.25,74.29,76814.0,54.9366,54.9366,54.8258,54.8554,76814.0
2015-12-15 12:50:00,74.28,74.48,74.27,74.44,71043.0,54.848,54.9957,54.8406,54.9661,71043.0
2015-12-15 13:00:00,74.45,74.46,74.29,74.3,68029.0,54.9735,54.9809,54.8554,54.8628,68029.0
2015-12-15 13:10:00,74.29,74.32,74.26,74.26,59594.0,54.8554,54.8775,54.8332,54.8332,59594.0
2015-12-15 13:20:00,74.25,74.35,74.22,74.27,111102.0,54.8258,54.8997,54.8037,54.8406,111102.0
2015-12-15 13:30:00,74.27,74.36,74.25,74.33,122078.0,54.8406,54.9071,54.8258,54.8849,122078.0
2015-12-15 13:40:00,74.33,74.4,74.32,74.35,220525.0,54.8849,54.9366,54.8775,54.8997,220525.0
2015-12-15 13:50:00,74.36,74.51,74.36,74.46,171487.0,54.9071,55.0178,54.9071,54.9809,171487.0
2015-12-15 14:00:00,74.46,74.52,74.42,74.45,97435.0,54.9809,55.0252,54.9514,54.9735,97435.0
2015-12-15 14:10:00,74.45,74.58,74.42,74.58,244287.0,54.9735,55.0695,54.9514,55.0695,244287.0
2015-12-15 14:20:00,74.57,74.59,74.47,74.53,130527.0,55.0621,55.0769,54.9883,55.0326,130527.0
2015-12-15 14:30:00,74.54,74.62,74.51,74.56,129514.0,55.04,55.0991,55.0178,55.0548,129514.0
2015-12-15 14:40:00,74.56,74.59,74.46,74.46,60146.0,55.0548,55.0769,54.9809,54.9809,60146.0
2015-12-15 14:50:00,74.46,74.51,74.44,74.5,98224.0,54.9809,55.0178,54.9661,55.0104,98224.0
2015-12-15 15:00:00,74.51,74.52,74.35,74.37,96676.0,55.0178,55.0252,54.8997,54.9145,96676.0
2015-12-15 15:10:00,74.37,74.38,74.2,74.27,260158.0,54.9145,54.9218,54.7889,54.8406,260158.0
2015-12-15 15:20:00,74.26,74.3,74.21,74.23,174152.0,54.8332,54.8628,54.7963,54.8111,174152.0
2015-12-15 15:30:00,74.23,74.26,74.18,74.26,241599.0,54.8111,54.8332,54.7742,54.8332,241599.0
2015-12-15 15:40:00,74.26,74.33,74.21,74.3,352465.0,54.8332,54.8849,54.7963,54.8628,352465.0
2015-12-15 15:50:00,74.3,74.3,74.17,74.24,1610271.0,54.8628,54.8628,54.7668,54.8185,1610271.0
2015-12-16 09:30:00,74.57,74.74,74.5,74.65,292214.0,55.0621,55.1877,55.0104,55.1212,292214.0
2015-12-16 09:40:00,74.66,74.91,74.64,74.78,259489.0,55.1286,55.3132,55.1138,55.2172,259489.0
2015-12-16 09:50:00,74.79,74.89,74.75,74.79,168898.0,55.2246,55.2984,55.195,55.2246,168898.0
2015-12-16 10:00:00,74.79,74.85,74.73,74.73,227817.0,55.2246,55.2689,55.1803,55.1803,227817.0
2015-12-16 10:10:00,74.74,74.74,74.6,74.73,642166.0,55.1877,55.1877,55.0843,55.1803,642166.0
2015-12-16 10:20:00,74.73,74.91,74.73,74.76,94911.0,55.1803,55.3132,55.1803,55.2024,94911.0
2015-12-16 10:30:00,74.75,74.93,74.68,74.87,214815.0,55.195,55.328,55.1434,55.2837,214815.0
2015-12-16 10:40:00,74.87,74.95,74.84,74.92,225814.0,55.2837,55.3427,55.2615,55.3206,225814.0
2015-12-16 10:50:00,74.92,74.96,74.84,74.93,178089.0,55.3206,55.3501,55.2615,55.328,178089.0
2015-12-16 11:00:00,74.92,74.97,74.85,74.96,142034.0,55.3206,55.3575,55.2689,55.3501,142034.0
2015-12-16 11:10:00,74.96,75.0,74.88,74.92,101667.0,55.3501,55.3796,55.291,55.3206,101667.0
2015-12-16 11:20:00,74.92,74.94,74.83,74.88,238750.0,55.3206,55.3353,55.2541,55.291,238750.0
2015-12-16 11:30:00,74.87,74.97,74.86,74.94,300815.0,55.2837,55.3575,55.2763,55.3353,300815.0
2015-12-16 11:40:00,74.94,74.94,74.82,74.88,86855.0,55.3353,55.3353,55.2467,55.291,86855.0
2015-12-16 11:50:00,74.88,74.97,74.85,74.97,74897.0,55.291,55.3575,55.2689,55.3575,74897.0
2015-12-16 12:00:00,74.98,75.05,74.91,74.91,97684.0,55.3649,55.4166,55.3132,55.3132,97684.0
2015-12-16 12:10:00,74.92,74.97,74.9,74.92,108110.0,55.3206,55.3575,55.3058,55.3206,108110.0
2015-12-16 12:20:00,74.93,75.12,74.92,75.08,128714.0,55.328,55.4683,55.3206,55.4387,128714.0
2015-12-16 12:30:00,75.09,75.1,74.98,74.98,302999.0,55.4461,55.4535,55.3649,55.3649,302999.0
2015-12-16 12:40:00,74.99,75.03,74.92,74.93,134393.0,55.3723,55.4018,55.3206,55.328,134393.0
2015-12-16 12:50:00,74.93,74.94,74.78,74.85,336046.0,55.328,55.3353,55.2172,55.2689,336046.0
2015-12-16 13:00:00,74.86,74.96,74.83,74.94,106813.0,55.2763,55.3501,55.2541,55.3353,106813.0
2015-12-16 13:10:00,74.94,74.96,74.86,74.87,64708.0,55.3353,55.3501,55.2763,55.2837,64708.0
2015-12-16 13:20:00,74.88,75.0,74.88,74.95,101136.0,55.291,55.3796,55.291,55.3427,101136.0
2015-12-16 13:30:00,74.96,75.0,74.91,74.95,108592.0,55.3501,55.3796,55.3132,55.3427,108592.0
2015-12-16 13:40:00,74.95,75.05,74.92,75.05,178692.0,55.3427,55.4166,55.3206,55.4166,178692.0
2015-12-16 13:50:00,75.05,75.12,74.95,75.01,252525.0,55.4166,55.4683,55.3427,55.387,252525.0
2015-12-16 14:00:00,75.03,75.17,74.5,75.08,942698.0,55.4018,55.5052,55.0104,55.4387,942698.0
2015-12-16 14:10:00,75.06,75.35,74.86,75.17,909918.0,55.4239,55.6381,55.2763,55.5052,909918.0
2015-12-16 14:20:00,75.16,75.32,75.12,75.3,649264.0,55.4978,55.6159,55.4683,55.6012,649264.0
2015-12-16 14:30:00,75.31,75.43,75.23,75.24,1019099.0,55.6085,55.6972,55.5495,55.5569,1019099.0
2015-12-16 14:40:00,75.24,75.35,75.19,75.3,331864.0,55.5569,55.6381,55.5199,55.6012,331864.0
2015-12-16 14:50:00,75.31,75.61,75.29,75.61,1001139.0,55.6085,55.8301,55.5938,55.8301,1001139.0
2015-12-16 15:00:00,75.6,75.61,75.4,75.4,456694.0,55.8227,55.8301,55.675,55.675,456694.0
2015-12-16 15:10:00,75.41,75.5,75.4,75.49,247874.0,55.6824,55.7488,55.675,55.7415,247874.0
2015-12-16 15:20:00,75.49,75.73,75.48,75.71,454758.0,55.7415,55.9187,55.7341,55.9039,454758.0
2015-12-16 15:30:00,75.73,75.87,75.67,75.83,421930.0,55.9187,56.022,55.8744,55.9925,421930.0
2015-12-16 15:40:00,75.82,75.87,75.72,75.76,443284.0,55.9851,56.022,55.9113,55.9408,443284.0
2015-12-16 15:50:00,75.76,75.83,75.64,75.69,1175920.0,55.9408,55.9925,55.8522,55.8891,1175920.0
2015-12-17 09:30:00,75.9,75.9,75.56,75.6,191253.0,56.0442,56.0442,55.7931,55.8227,191253.0
2015-12-17 09:40:00,75.59,75.63,75.46,75.47,136322.0,55.8153,55.8448,55.7193,55.7267,136322.0
2015-12-17 09:50:00,75.47,75.7,75.42,75.67,111536.0,55.7267,55.8965,55.6898,55.8744,111536.0
2015-12-17 10:00:00,75.66,75.66,75.48,75.58,195766.0,55.867,55.867,55.7341,55.8079,195766.0
2015-12-17 10:10:00,75.58,75.64,75.4,75.4,208747.0,55.8079,55.8522,55.675,55.675,208747.0
2015-12-17 10:20:00,75.4,75.61,75.4,75.59,214878.0,55.675,55.8301,55.675,55.8153,214878.0
2015-12-17 10:30:00,75.59,75.68,75.58,75.58,73608.0,55.8153,55.8818,55.8079,55.8079,73608.0
2015-12-17 10:40:00,75.58,75.61,75.45,75.45,105310.0,55.8079,55.8301,55.7119,55.7119,105310.0
2015-12-17 10:50:00,75.44,75.56,75.35,75.52,219203.0,55.7045,55.7931,55.6381,55.7636,219203.0
2015-12-17 11:00:00,75.52,75.57,75.4,75.46,191996.0,55.7636,55.8005,55.675,55.7193,191996.0
2015-12-17 11:10:00,75.45,75.47,75.27,75.27,182301.0,55.7119,55.7267,55.579,55.579,182301.0
2015-12-17 11:20:00,75.26,75.36,75.17,75.36,161289.0,55.5716,55.6455,55.5052,55.6455,161289.0
2015-12-17 11:30:00,75.36,75.5,75.3,75.43,82806.0,55.6455,55.7488,55.6012,55.6972,82806.0
2015-12-17 11:40:00,75.43,75.46,75.38,75.43,117609.0,55.6972,55.7193,55.6602,55.6972,117609.0
2015-12-17 11:50:00,75.43,75.44,75.29,75.31,109390.0,55.6972,55.7045,55.5938,55.6085,109390.0
2015-12-17 12:00:00,75.31,75.36,75.2,75.36,77196.0,55.6085,55.6455,55.5273,55.6455,77196.0
2015-12-17 12:10:00,75.37,75.45,75.34,75.41,81473.0,55.6529,55.7119,55.6307,55.6824,81473.0
2015-12-17 12:20:00,75.41,75.41,75.28,75.3,70221.0,55.6824,55.6824,55.5864,55.6012,70221.0
2015-12-17 12:30:00,75.31,75.35,75.22,75.25,190837.0,55.6085,55.6381,55.5421,55.5642,190837.0
2015-12-17 12:40:00,75.24,75.24,75.1,75.12,185848.0,55.5569,55.5569,55.4535,55.4683,185848.0
2015-12-17 12:50:00,75.11,75.26,75.1,75.26,130589.0,55.4609,55.5716,55.4535,55.5716,130589.0
2015-12-17 13:00:00,75.26,75.37,75.23,75.35,185066.0,55.5716,55.6529,55.5495,55.6381,185066.0
2015-12-17 13:10:00,75.35,75.45,75.32,75.42,158725.0,55.6381,55.7119,55.6159,55.6898,158725.0
2015-12-17 13:20:00,75.42,75.51,75.38,75.44,140400.0,55.6898,55.7562,55.6602,55.7045,140400.0
2015-12-17 13:30:00,75.43,75.55,75.41,75.54,140139.0,55.6972,55.7858,55.6824,55.7784,140139.0
2015-12-17 13:40:00,75.53,75.58,75.49,75.51,140954.0,55.771,55.8079,55.7415,55.7562,140954.0
2015-12-17 13:50:00,75.5,75.56,75.48,75.53,84315.0,55.7488,55.7931,55.7341,55.771,84315.0
2015-12-17 14:00:00,75.52,75.52,75.44,75.48,86538.0,55.7636,55.7636,55.7045,55.7341,86538.0
2015-12-17 14:10:00,75.48,75.53,75.42,75.51,98352.0,55.7341,55.771,55.6898,55.7562,98352.0
2015-12-17 14:20:00,75.52,75.54,75.43,75.46,92167.0,55.7636,55.7784,55.6972,55.7193,92167.0
2015-12-17 14:30:00,75.45,75.54,75.45,75.51,133013.0,55.7119,55.7784,55.7119,55.7562,133013.0
2015-12-17 14:40:00,75.5,75.51,75.36,75.38,101003.0,55.7488,55.7562,55.6455,55.6602,101003.0
2015-12-17 14:50:00,75.38,75.47,75.37,75.45,97956.0,55.6602,55.7267,55.6529,55.7119,97956.0
2015-12-17 15:00:00,75.46,75.52,75.39,75.47,100610.0,55.7193,55.7636,55.6676,55.7267,100610.0
2015-12-17 15:10:00,75.46,75.49,75.37,75.38,120666.0,55.7193,55.7415,55.6529,55.6602,120666.0
2015-12-17 15:20:00,75.38,75.47,75.33,75.45,173188.0,55.6602,55.7267,55.6233,55.7119,173188.0
2015-12-17 15:30:00,75.44,75.6,75.4,75.5,401797.0,55.7045,55.8227,55.675,55.7488,401797.0
2015-12-17 15:40:00,75.51,75.55,75.44,75.45,266444.0,55.7562,55.7858,55.7045,55.7119,266444.0
2015-12-17 15:50:00,75.45,75.48,75.31,75.32,1791793.0,55.7119,55.7341,55.6085,55.6159,1791793.0
2015-12-18 09:30:00,75.15,75.4,74.76,74.87,308343.0,55.4904,55.675,55.2024,55.2837,308343.0
2015-12-18 09:40:00,74.88,75.01,74.84,74.94,437292.0,55.291,55.387,55.2615,55.3353,437292.0
2015-12-18 09:50:00,74.94,74.96,74.73,74.85,367453.0,55.3353,55.3501,55.1803,55.2689,367453.0
2015-12-18 10:00:00,74.86,74.89,74.74,74.75,208812.0,55.2763,55.2984,55.1877,55.195,208812.0
2015-12-18 10:10:00,74.74,74.9,74.73,74.84,164525.0,55.1877,55.3058,55.1803,55.2615,164525.0
2015-12-18 10:20:00,74.83,74.95,74.78,74.8,424698.0,55.2541,55.3427,55.2172,55.232,424698.0
2015-12-18 10:30:00,74.81,74.88,74.63,74.66,295505.0,55.2394,55.291,55.1064,55.1286,295505.0
2015-12-18 10:40:00,74.66,74.69,74.55,74.65,543083.0,55.1286,55.1507,55.0474,55.1212,543083.0
2015-12-18 10:50:00,74.66,74.86,74.65,74.85,423508.0,55.1286,55.2763,55.1212,55.2689,423508.0
2015-12-18 11:00:00,74.85,74.9,74.75,74.84,359741.0,55.2689,55.3058,55.195,55.2615,359741.0
2015-12-18 11:10:00,74.84,74.97,74.82,74.86,265651.0,55.2615,55.3575,55.2467,55.2763,265651.0
2015-12-18 11:20:00,74.86,74.9,74.75,74.77,107158.0,55.2763,55.3058,55.195,55.2098,107158.0
2015-12-18 11:30:00,74.78,74.79,74.66,74.77,170613.0,55.2172,55.2246,55.1286,55.2098,170613.0
2015-12-18 11:40:00,74.77,74.79,74.64,74.67,176932.0,55.2098,55.2246,55.1138,55.136,176932.0
2015-12-18 11:50:00,74.68,74.71,74.6,74.66,163103.0,55.1434,55.1655,55.0843,55.1286,163103.0
2015-12-18 12:00:00,74.66,74.69,74.59,74.66,117045.0,55.1286,55.1507,55.0769,55.1286,117045.0
2015-12-18 12:10:00,74.67,74.75,74.53,74.55,151670.0,55.136,55.195,55.0326,55.0474,151670.0
2015-12-18 12:20:00,74.55,74.67,74.55,74.57,187496.0,55.0474,55.136,55.0474,55.0621,187496.0
2015-12-18 12:30:00,74.58,74.61,74.49,74.53,273306.0,55.0695,55.0917,55.0031,55.0326,273306.0
2015-12-18 12:40:00,74.53,74.6,74.52,74.58,148089.0,55.0326,55.0843,55.0252,55.0695,148089.0
2015-12-18 12:50:00,74.57,74.59,74.48,74.55,125854.0,55.0621,55.0769,54.9957,55.0474,125854.0
2015-12-18 13:00:00,74.54,74.69,74.5,74.63,129864.0,55.04,55.1507,55.0104,55.1064,129864.0
2015-12-18 13:10:00,74.63,74.64,74.52,74.54,147278.0,55.1064,55.1138,55.0252,55.04,147278.0
2015-12-18 13:20:00,74.55,74.58,74.5,74.56,209777.0,55.0474,55.0695,55.0104,55.0548,209777.0
2015-12-18 13:30:00,74.57,74.69,74.55,74.63,250500.0,55.0621,55.1507,55.0474,55.1064,250500.0
2015-12-18 13:40:00,74.63,74.71,74.54,74.57,325198.0,55.1064,55.1655,55.04,55.0621,325198.0
2015-12-18 13:50:00,74.58,74.71,74.56,74.66,143674.0,55.0695,55.1655,55.0548,55.1286,143674.0
2015-12-18 14:00:00,74.66,74.75,74.64,74.73,147711.0,55.1286,55.195,55.1138,55.1803,147711.0
2015-12-18 14:10:00,74.73,74.81,74.7,74.79,247814.0,55.1803,55.2394,55.1581,55.2246,247814.0
2015-12-18 14:20:00,74.8,74.91,74.8,74.88,379411.0,55.232,55.3132,55.232,55.291,379411.0
2015-12-18 14:30:00,74.88,74.94,74.86,74.9,210833.0,55.291,55.3353,55.2763,55.3058,210833.0
2015-12-18 14:40:00,74.9,74.91,74.77,74.81,192637.0,55.3058,55.3132,55.2098,55.2394,192637.0
2015-12-18 14:50:00,74.81,74.87,74.79,74.87,281867.0,55.2394,55.2837,55.2246,55.2837,281867.0
2015-12-18 15:00:00,74.87,74.92,74.82,74.83,174355.0,55.2837,55.3206,55.2467,55.2541,174355.0
2015-12-18 15:10:00,74.84,74.85,74.69,74.75,242760.0,55.2615,55.2689,55.1507,55.195,242760.0
2015-12-18 15:20:00,74.75,74.84,74.71,74.79,568553.0,55.195,55.2615,55.1655,55.2246,568553.0
2015-12-18 15:30:00,74.79,74.85,74.75,74.78,337862.0,55.2246,55.2689,55.195,55.2172,337862.0
2015-12-18 15:40:00,74.77,74.79,74.64,74.64,638485.0,55.2098,55.2246,55.1138,55.1138,638485.0
2015-12-18 15:50:00,74.64,74.65,74.37,74.39,2189644.0,55.1138,55.1212,54.9145,54.9292,2189644.0
2015-12-21 09:30:00,74.91,75.06,74.71,74.88,463799.0,55.3132,55.4239,55.1655,55.291,463799.0
2015-12-21 09:40:00,74.87,75.05,74.84,75.02,299393.0,55.2837,55.4166,55.2615,55.3944,299393.0
2015-12-21 09:50:00,75.02,75.02,74.91,74.92,153079.0,55.3944,55.3944,55.3132,55.3206,153079.0
2015-12-21 10:00:00,74.92,75.02,74.92,74.98,143701.0,55.3206,55.3944,55.3206,55.3649,143701.0
2015-12-21 10:10:00,74.99,75.02,74.91,74.94,185607.0,55.3723,55.3944,55.3132,55.3353,185607.0
2015-12-21 10:20:00,74.94,75.03,74.91,75.02,278342.0,55.3353,55.4018,55.3132,55.3944,278342.0
2015-12-21 10:30:00,75.02,75.11,75.02,75.04,111561.0,55.3944,55.4609,55.3944,55.4092,111561.0
2015-12-21 10:40:00,75.04,75.09,74.95,74.96,101834.0,55.4092,55.4461,55.3427,55.3501,101834.0
2015-12-21 10:50:00,74.95,75.0,74.82,74.83,275686.0,55.3427,55.3796,55.2467,55.2541,275686.0
2015-12-21 11:00:00,74.83,74.88,74.77,74.8,128512.0,55.2541,55.291,55.2098,55.232,128512.0
2015-12-21 11:10:00,74.8,74.82,74.58,74.62,134543.0,55.232,55.2467,55.0695,55.0991,134543.0
2015-12-21 11:20:00,74.61,74.65,74.47,74.58,107580.0,55.0917,55.1212,54.9883,55.0695,107580.0
2015-12-21 11:30:00,74.57,74.58,74.44,74.52,181208.0,55.0621,55.0695,54.9661,55.0252,181208.0
2015-12-21 11:40:00,74.52,74.55,74.42,74.45,295213.0,55.0252,55.0474,54.9514,54.9735,295213.0
2015-12-21 11:50:00,74.45,74.63,74.4,74.6,117346.0,54.9735,55.1064,54.9366,55.0843,117346.0
2015-12-21 12:00:00,74.6,74.62,74.45,74.47,111281.0,55.0843,55.0991,54.9735,54.9883,111281.0
2015-12-21 12:10:00,74.47,74.57,74.41,74.46,123138.0,54.9883,55.0621,54.944,54.9809,123138.0
2015-12-21 12:20:00,74.46,74.56,74.42,74.42,80481.0,54.9809,55.0548,54.9514,54.9514,80481.0
2015-12-21 12:30:00,74.42,74.53,74.42,74.45,111662.0,54.9514,55.0326,54.9514,54.9735,111662.0
2015-12-21 12:40:00,74.45,74.49,74.41,74.45,86256.0,54.9735,55.0031,54.944,54.9735,86256.0
2015-12-21 12:50:00,74.45,74.57,74.45,74.53,105359.0,54.9735,55.0621,54.9735,55.0326,105359.0
2015-12-21 13:00:00,74.53,74.59,74.53,74.54,57148.0,55.0326,55.0769,55.0326,55.04,57148.0
2015-12-21 13:10:00,74.54,74.62,74.52,74.62,46643.0,55.04,55.0991,55.0252,55.0991,46643.0
2015-12-21 13:20:00,74.63,74.74,74.62,74.73,34850.0,55.1064,55.1877,55.0991,55.1803,34850.0
2015-12-21 13:30:00,74.73,74.85,74.72,74.77,56036.0,55.1803,55.2689,55.1729,55.2098,56036.0
2015-12-21 13:40:00,74.78,74.78,74.62,74.66,163990.0,55.2172,55.2172,55.0991,55.1286,163990.0
2015-12-21 13:50:00,74.66,74.68,74.61,74.63,92242.0,55.1286,55.1434,55.0917,55.1064,92242.0
2015-12-21 14:00:00,74.64,74.69,74.6,74.6,80125.0,55.1138,55.1507,55.0843,55.0843,80125.0
2015-12-21 14:10:00,74.61,74.61,74.49,74.51,40863.0,55.0917,55.0917,55.0031,55.0178,40863.0
2015-12-21 14:20:00,74.5,74.51,74.38,74.42,60963.0,55.0104,55.0178,54.9218,54.9514,60963.0
2015-12-21 14:30:00,74.41,74.44,74.37,74.41,67178.0,54.944,54.9661,54.9145,54.944,67178.0
2015-12-21 14:40:00,74.41,74.47,74.36,74.42,56339.0,54.944,54.9883,54.9071,54.9514,56339.0
2015-12-21 14:50:00,74.42,74.49,74.41,74.46,61677.0,54.9514,55.0031,54.944,54.9809,61677.0
2015-12-21 15:00:00,74.45,74.55,74.43,74.44,87927.0,54.9735,55.0474,54.9588,54.9661,87927.0
2015-12-21 15:10:00,74.43,74.46,74.36,74.39,84642.0,54.9588,54.9809,54.9071,54.9292,84642.0
2015-12-21 15:20:00,74.38,74.44,74.36,74.43,75535.0,54.9218,54.9661,54.9071,54.9588,75535.0
2015-12-21 15:30:00,74.43,74.52,74.4,74.48,159893.0,54.9588,55.0252,54.9366,54.9957,159893.0
2015-12-21 15:40:00,74.48,74.62,74.47,74.6,138964.0,54.9957,55.0991,54.9883,55.0843,138964.0
2015-12-21 15:50:00,74.6,74.78,74.6,74.76,957457.0,55.0843,55.2172,55.0843,55.2024,957457.0
2015-12-22 09:30:00,75.14,75.29,74.88,75.12,291053.0,55.483,55.5938,55.291,55.4683,291053.0
2015-12-22 09:40:00,75.11,75.22,75.04,75.09,139309.0,55.4609,55.5421,55.4092,55.4461,139309.0
2015-12-22 09:50:00,75.08,75.17,75.02,75.11,132940.0,55.4387,55.5052,55.3944,55.4609,132940.0
2015-12-22 10:00:00,75.12,75.17,75.04,75.11,146928.0,55.4683,55.5052,55.4092,55.4609,146928.0
2015-12-22 10:10:00,75.11,75.16,74.96,75.08,105294.0,55.4609,55.4978,55.3501,55.4387,105294.0
2015-12-22 10:20:00,75.07,75.3,75.06,75.25,63860.0,55.4313,55.6012,55.4239,55.5642,63860.0
2015-12-22 10:30:00,75.25,75.42,75.22,75.39,123845.0,55.5642,55.6898,55.5421,55.6676,123845.0
2015-12-22 10:40:00,75.38,75.4,75.29,75.31,110333.0,55.6602,55.675,55.5938,55.6085,110333.0
2015-12-22 10:50:00,75.31,75.44,75.31,75.44,113573.0,55.6085,55.7045,55.6085,55.7045,113573.0
2015-12-22 11:00:00,75.44,75.5,75.42,75.46,116728.0,55.7045,55.7488,55.6898,55.7193,116728.0
2015-12-22 11:10:00,75.46,75.47,75.32,75.32,112485.0,55.7193,55.7267,55.6159,55.6159,112485.0
2015-12-22 11:20:00,75.31,75.35,75.23,75.32,149682.0,55.6085,55.6381,55.5495,55.6159,149682.0
2015-12-22 11:30:00,75.32,75.49,75.31,75.42,194920.0,55.6159,55.7415,55.6085,55.6898,194920.0
2015-12-22 11:40:00,75.43,75.48,75.35,75.36,86719.0,55.6972,55.7341,55.6381,55.6455,86719.0
2015-12-22 11:50:00,75.37,75.38,75.25,75.32,113922.0,55.6529,55.6602,55.5642,55.6159,113922.0
2015-12-22 12:00:00,75.33,75.34,75.23,75.29,96430.0,55.6233,55.6307,55.5495,55.5938,96430.0
2015-12-22 12:10:00,75.29,75.33,75.21,75.27,112751.0,55.5938,55.6233,55.5347,55.579,112751.0
2015-12-22 12:20:00,75.27,75.3,75.2,75.27,69282.0,55.579,55.6012,55.5273,55.579,69282.0
2015-12-22 12:30:00,75.27,75.35,75.25,75.31,75568.0,55.579,55.6381,55.5642,55.6085,75568.0
2015-12-22 12:40:00,75.32,75.38,75.28,75.29,63121.0,55.6159,55.6602,55.5864,55.5938,63121.0
2015-12-22 12:50:00,75.3,75.44,75.3,75.43,280165.0,55.6012,55.7045,55.6012,55.6972,280165.0
2015-12-22 13:00:00,75.43,75.44,75.31,75.33,179710.0,55.6972,55.7045,55.6085,55.6233,179710.0
2015-12-22 13:10:00,75.33,75.34,75.23,75.29,198673.0,55.6233,55.6307,55.5495,55.5938,198673.0
2015-12-22 13:20:00,75.3,75.35,75.25,75.34,103058.0,55.6012,55.6381,55.5642,55.6307,103058.0
2015-12-22 13:30:00,75.33,75.34,75.23,75.24,119215.0,55.6233,55.6307,55.5495,55.5569,119215.0
2015-12-22 13:40:00,75.24,75.35,75.22,75.33,54153.0,55.5569,55.6381,55.5421,55.6233,54153.0
2015-12-22 13:50:00,75.33,75.4,75.33,75.37,70279.0,55.6233,55.675,55.6233,55.6529,70279.0
2015-12-22 14:00:00,75.37,75.39,75.24,75.26,57447.0,55.6529,55.6676,55.5569,55.5716,57447.0
2015-12-22 14:10:00,75.26,75.35,75.24,75.34,30687.0,55.5716,55.6381,55.5569,55.6307,30687.0
2015-12-22 14:20:00,75.35,75.39,75.35,75.36,56932.0,55.6381,55.6676,55.6381,55.6455,56932.0
2015-12-22 14:30:00,75.35,75.38,75.25,75.27,84013.0,55.6381,55.6602,55.5642,55.579,84013.0
2015-12-22 14:40:00,75.26,75.33,75.24,75.28,109509.0,55.5716,55.6233,55.5569,55.5864,109509.0
2015-12-22 14:50:00,75.28,75.3,75.22,75.3,93793.0,55.5864,55.6012,55.5421,55.6012,93793.0
2015-12-22 15:00:00,75.3,75.43,75.28,75.33,174408.0,55.6012,55.6972,55.5864,55.6233,174408.0
2015-12-22 15:10:00,75.33,75.4,75.3,75.38,148687.0,55.6233,55.675,55.6012,55.6602,148687.0
2015-12-22 15:20:00,75.38,75.47,75.37,75.41,205789.0,55.6602,55.7267,55.6529,55.6824,205789.0
2015-12-22 15:30:00,75.42,75.48,75.32,75.35,181110.0,55.6898,55.7341,55.6159,55.6381,181110.0
2015-12-22 15:40:00,75.36,75.37,75.1,75.12,203465.0,55.6455,55.6529,55.4535,55.4683,203465.0
2015-12-22 15:50:00,75.12,75.19,75.08,75.12,1143006.0,55.4683,55.5199,55.4387,55.4683,1143006.0
2015-12-23 09:30:00,75.18,75.56,75.14,75.54,208587.0,55.5126,55.7931,55.483,55.7784,208587.0
2015-12-23 09:40:00,75.53,75.54,75.37,75.44,181725.0,55.771,55.7784,55.6529,55.7045,181725.0
2015-12-23 09:50:00,75.44,75.52,75.43,75.48,279808.0,55.7045,55.7636,55.6972,55.7341,279808.0
2015-12-23 10:00:00,75.47,75.55,75.45,75.48,166764.0,55.7267,55.7858,55.7119,55.7341,166764.0
2015-12-23 10:10:00,75.48,75.53,75.46,75.47,125598.0,55.7341,55.771,55.7193,55.7267,125598.0
2015-12-23 10:20:00,75.48,75.52,75.43,75.45,109552.0,55.7341,55.7636,55.6972,55.7119,109552.0
2015-12-23 10:30:00,75.46,75.51,75.41,75.49,80773.0,55.7193,55.7562,55.6824,55.7415,80773.0
2015-12-23 10:40:00,75.48,75.65,75.47,75.65,127695.0,55.7341,55.8596,55.7267,55.8596,127695.0
2015-12-23 10:50:00,75.64,75.67,75.56,75.66,61207.0,55.8522,55.8744,55.7931,55.867,61207.0
2015-12-23 11:00:00,75.66,75.68,75.53,75.53,70128.0,55.867,55.8818,55.771,55.771,70128.0
2015-12-23 11:10:00,75.53,75.69,75.52,75.66,193501.0,55.771,55.8891,55.7636,55.867,193501.0
2015-12-23 11:20:00,75.67,75.7,75.63,75.65,192354.0,55.8744,55.8965,55.8448,55.8596,192354.0
2015-12-23 11:30:00,75.65,75.69,75.62,75.63,99792.0,55.8596,55.8891,55.8375,55.8448,99792.0
2015-12-23 11:40:00,75.64,75.72,75.63,75.69,76811.0,55.8522,55.9113,55.8448,55.8891,76811.0
2015-12-23 11:50:00,75.68,75.69,75.62,75.63,227657.0,55.8818,55.8891,55.8375,55.8448,227657.0
2015-12-23 12:00:00,75.63,75.67,75.58,75.66,80828.0,55.8448,55.8744,55.8079,55.867,80828.0
2015-12-23 12:10:00,75.67,75.69,75.58,75.65,184629.0,55.8744,55.8891,55.8079,55.8596,184629.0
2015-12-23 12:20:00,75.66,75.72,75.65,75.68,67395.0,55.867,55.9113,55.8596,55.8818,67395.0
2015-12-23 12:30:00,75.67,75.74,75.65,75.69,37279.0,55.8744,55.9261,55.8596,55.8891,37279.0
2015-12-23 12:40:00,75.68,75.71,75.65,75.71,124410.0,55.8818,55.9039,55.8596,55.9039,124410.0
2015-12-23 12:50:00,75.7,75.73,75.65,75.65,66623.0,55.8965,55.9187,55.8596,55.8596,66623.0
2015-12-23 13:00:00,75.66,75.66,75.57,75.58,45414.0,55.867,55.867,55.8005,55.8079,45414.0
2015-12-23 13:10:00,75.58,75.62,75.57,75.57,38821.0,55.8079,55.8375,55.8005,55.8005,38821.0
2015-12-23 13:20:00,75.58,75.62,75.55,75.59,68090.0,55.8079,55.8375,55.7858,55.8153,68090.0
2015-12-23 13:30:00,75.61,75.62,75.54,75.55,57914.0,55.8301,55.8375,55.7784,55.7858,57914.0
2015-12-23 13:40:00,75.55,75.69,75.54,75.64,63706.0,55.7858,55.8891,55.7784,55.8522,63706.0
2015-12-23 13:50:00,75.65,75.75,75.63,75.73,75334.0,55.8596,55.9334,55.8448,55.9187,75334.0
2015-12-23 14:00:00,75.73,75.78,75.7,75.75,65260.0,55.9187,55.9556,55.8965,55.9334,65260.0
2015-12-23 14:10:00,75.76,75.87,75.74,75.82,157160.0,55.9408,56.022,55.9261,55.9851,157160.0
2015-12-23 14:20:00,75.82,75.85,75.77,75.77,261906.0,55.9851,56.0073,55.9482,55.9482,261906.0
2015-12-23 14:30:00,75.77,75.79,75.75,75.77,96558.0,55.9482,55.963,55.9334,55.9482,96558.0
2015-12-23 14:40:00,75.77,75.8,75.72,75.78,120424.0,55.9482,55.9704,55.9113,55.9556,120424.0
2015-12-23 14:50:00,75.78,75.85,75.75,75.84,141423.0,55.9556,56.0073,55.9334,55.9999,141423.0
2015-12-23 15:00:00,75.84,75.88,75.82,75.83,256001.0,55.9999,56.0294,55.9851,55.9925,256001.0
2015-12-23 15:10:00,75.83,75.85,75.75,75.76,91980.0,55.9925,56.0073,55.9334,55.9408,91980.0
2015-12-23 15:20:00,75.76,75.81,75.75,75.78,192670.0,55.9408,55.9777,55.9334,55.9556,192670.0
2015-12-23 15:30:00,75.78,75.78,75.64,75.72,319334.0,55.9556,55.9556,55.8522,55.9113,319334.0
2015-12-23 15:40:00,75.72,75.89,75.71,75.89,363552.0,55.9113,56.0368,55.9039,56.0368,363552.0
2015-12-23 15:50:00,75.89,75.97,75.87,75.93,793906.0,56.0368,56.0959,56.022,56.0664,793906.0
2015-12-24 09:30:00,74.97,75.07,74.78,74.87,384161.0,56.0662,56.1409,55.9241,55.9914,384161.0
2015-12-24 09:40:00,74.88,74.93,74.72,74.75,392901.0,55.9989,56.0363,55.8792,55.9016,392901.0
2015-12-24 09:50:00,74.75,74.81,74.61,74.62,90037.0,55.9016,55.9465,55.7969,55.8044,90037.0
2015-12-24 10:00:00,74.61,74.77,74.61,74.77,129125.0,55.7969,55.9166,55.7969,55.9166,129125.0
2015-12-24 10:10:00,74.78,74.92,74.77,74.9,95074.0,55.9241,56.0288,55.9166,56.0138,95074.0
2015-12-24 10:20:00,74.89,74.96,74.86,74.96,89772.0,56.0063,56.0587,55.9839,56.0587,89772.0
2015-12-24 10:30:00,74.96,74.97,74.86,74.93,72991.0,56.0587,56.0662,55.9839,56.0363,72991.0
2015-12-24 10:40:00,74.93,75.02,74.91,74.97,65616.0,56.0363,56.1036,56.0213,56.0662,65616.0
2015-12-24 10:50:00,74.97,75.0,74.89,74.96,59210.0,56.0662,56.0886,56.0063,56.0587,59210.0
2015-12-24 11:00:00,74.96,75.06,74.93,75.06,109709.0,56.0587,56.1335,56.0363,56.1335,109709.0
2015-12-24 11:10:00,75.06,75.09,74.95,74.96,58452.0,56.1335,56.1559,56.0512,56.0587,58452.0
2015-12-24 11:20:00,74.94,75.07,74.94,75.06,49974.0,56.0437,56.1409,56.0437,56.1335,49974.0
2015-12-24 11:30:00,75.07,75.09,75.02,75.09,36661.0,56.1409,56.1559,56.1036,56.1559,36661.0
2015-12-24 11:40:00,75.09,75.09,75.03,75.06,39464.0,56.1559,56.1559,56.111,56.1335,39464.0
2015-12-24 11:50:00,75.05,75.13,75.0,75.11,72166.0,56.126,56.1858,56.0886,56.1709,72166.0
2015-12-24 12:00:00,75.12,75.13,75.07,75.12,75364.0,56.1783,56.1858,56.1409,56.1783,75364.0
2015-12-24 12:10:00,75.12,75.17,75.05,75.16,65261.0,56.1783,56.2157,56.126,56.2083,65261.0
2015-12-24 12:20:00,75.16,75.19,75.14,75.15,41000.0,56.2083,56.2307,56.1933,56.2008,41000.0
2015-12-24 12:30:00,75.16,75.24,75.15,75.23,81254.0,56.2083,56.2681,56.2008,56.2606,81254.0
2015-12-24 12:40:00,75.23,75.24,75.11,75.11,223307.0,56.2606,56.2681,56.1709,56.1709,223307.0
2015-12-24 12:50:00,75.11,75.11,74.95,74.97,656239.0,56.1709,56.1709,56.0512,56.0662,656239.0
2015-12-28 09:30:00,74.75,74.91,74.67,74.71,241933.0,55.9016,56.0213,55.8418,55.8717,241933.0
2015-12-28 09:40:00,74.71,74.81,74.66,74.67,299951.0,55.8717,55.9465,55.8343,55.8418,299951.0
2015-12-28 09:50:00,74.67,74.73,74.64,74.7,109005.0,55.8418,55.8867,55.8194,55.8642,109005.0
2015-12-28 10:00:00,74.7,74.75,74.57,74.74,201985.0,55.8642,55.9016,55.767,55.8942,201985.0
2015-12-28 10:10:00,74.73,74.8,74.69,74.79,195298.0,55.8867,55.939,55.8568,55.9316,195298.0
2015-12-28 10:20:00,74.78,74.96,74.78,74.95,223390.0,55.9241,56.0587,55.9241,56.0512,223390.0
2015-12-28 10:30:00,74.94,74.95,74.81,74.82,182454.0,56.0437,56.0512,55.9465,55.954,182454.0
2015-12-28 10:40:00,74.83,74.86,74.74,74.77,104832.0,55.9615,55.9839,55.8942,55.9166,104832.0
2015-12-28 10:50:00,74.77,74.87,74.76,74.84,225092.0,55.9166,55.9914,55.9091,55.9689,225092.0
2015-12-28 11:00:00,74.84,74.88,74.8,74.87,147293.0,55.9689,55.9989,55.939,55.9914,147293.0
2015-12-28 11:10:00,74.86,74.88,74.82,74.85,62419.0,55.9839,55.9989,55.954,55.9764,62419.0
2015-12-28 11:20:00,74.86,74.9,74.78,74.81,45665.0,55.9839,56.0138,55.9241,55.9465,45665.0
2015-12-28 11:30:00,74.81,74.86,74.73,74.8,121856.0,55.9465,55.9839,55.8867,55.939,121856.0
2015-12-28 11:40:00,74.8,74.87,74.8,74.83,75489.0,55.939,55.9914,55.939,55.9615,75489.0
2015-12-28 11:50:00,74.82,74.85,74.77,74.79,78049.0,55.954,55.9764,55.9166,55.9316,78049.0
2015-12-28 12:00:00,74.78,74.86,74.78,74.83,219074.0,55.9241,55.9839,55.9241,55.9615,219074.0
2015-12-28 12:10:00,74.83,74.85,74.79,74.81,135414.0,55.9615,55.9764,55.9316,55.9465,135414.0
2015-12-28 12:20:00,74.8,74.85,74.77,74.85,62878.0,55.939,55.9764,55.9166,55.9764,62878.0
2015-12-28 12:30:00,74.85,74.85,74.77,74.82,47025.0,55.9764,55.9764,55.9166,55.954,47025.0
2015-12-28 12:40:00,74.83,74.85,74.79,74.81,126646.0,55.9615,55.9764,55.9316,55.9465,126646.0
2015-12-28 12:50:00,74.82,74.85,74.75,74.78,40091.0,55.954,55.9764,55.9016,55.9241,40091.0
2015-12-28 13:00:00,74.78,74.85,74.78,74.83,117539.0,55.9241,55.9764,55.9241,55.9615,117539.0
2015-12-28 13:10:00,74.83,75.01,74.8,75.0,179360.0,55.9615,56.0961,55.939,56.0886,179360.0
2015-12-28 13:20:00,74.99,75.01,74.93,74.98,34485.0,56.0811,56.0961,56.0363,56.0736,34485.0
2015-12-28 13:30:00,74.99,75.06,74.92,74.95,120509.0,56.0811,56.1335,56.0288,56.0512,120509.0
2015-12-28 13:40:00,74.96,75.0,74.93,74.96,121495.0,56.0587,56.0886,56.0363,56.0587,121495.0
2015-12-28 13:50:00,74.96,75.0,74.92,74.95,162043.0,56.0587,56.0886,56.0288,56.0512,162043.0
2015-12-28 14:00:00,74.96,75.08,74.96,75.07,63283.0,56.0587,56.1484,56.0587,56.1409,63283.0
2015-12-28 14:10:00,75.07,75.08,75.0,75.05,75378.0,56.1409,56.1484,56.0886,56.126,75378.0
2015-12-28 14:20:00,75.06,75.11,75.05,75.11,36136.0,56.1335,56.1709,56.126,56.1709,36136.0
2015-12-28 14:30:00,75.11,75.12,75.09,75.12,42765.0,56.1709,56.1783,56.1559,56.1783,42765.0
2015-12-28 14:40:00,75.13,75.19,75.1,75.15,81417.0,56.1858,56.2307,56.1634,56.2008,81417.0
2015-12-28 14:50:00,75.15,75.2,75.14,75.16,58389.0,56.2008,56.2382,56.1933,56.2083,58389.0
2015-12-28 15:00:00,75.16,75.18,75.14,75.18,47414.0,56.2083,56.2232,56.1933,56.2232,47414.0
2015-12-28 15:10:00,75.19,75.26,75.17,75.2,56320.0,56.2307,56.283,56.2157,56.2382,56320.0
2015-12-28 15:20:00,75.2,75.32,75.2,75.28,94603.0,56.2382,56.3279,56.2382,56.298,94603.0
2015-12-28 15:30:00,75.28,75.32,75.25,75.29,162928.0,56.298,56.3279,56.2756,56.3055,162928.0
2015-12-28 15:40:00,75.29,75.29,75.24,75.24,107874.0,56.3055,56.3055,56.2681,56.2681,107874.0
2015-12-28 15:50:00,75.25,75.29,75.23,75.27,539509.0,56.2756,56.3055,56.2606,56.2905,539509.0
2015-12-29 09:30:00,75.5,75.83,75.41,75.76,190895.0,56.4625,56.7093,56.3952,56.657,190895.0
2015-12-29 09:40:00,75.76,75.87,75.74,75.75,248851.0,56.657,56.7392,56.642,56.6495,248851.0
2015-12-29 09:50:00,75.76,75.81,75.73,75.79,104846.0,56.657,56.6944,56.6345,56.6794,104846.0
2015-12-29 10:00:00,75.82,75.96,75.82,75.93,188294.0,56.7018,56.8065,56.7018,56.7841,188294.0
2015-12-29 10:10:00,75.93,76.04,75.93,76.0,330746.0,56.7841,56.8664,56.7841,56.8364,330746.0
2015-12-29 10:20:00,76.0,76.03,75.92,75.97,216857.0,56.8364,56.8589,56.7766,56.814,216857.0
2015-12-29 10:30:00,75.98,75.99,75.93,75.99,191375.0,56.8215,56.829,56.7841,56.829,191375.0
2015-12-29 10:40:00,75.99,76.09,75.98,76.05,239495.0,56.829,56.9038,56.8215,56.8738,239495.0
2015-12-29 10:50:00,76.04,76.06,75.97,75.99,155769.0,56.8664,56.8813,56.814,56.829,155769.0
2015-12-29 11:00:00,76.0,76.01,75.92,75.99,97638.0,56.8364,56.8439,56.7766,56.829,97638.0
2015-12-29 11:10:00,75.99,75.99,75.89,75.98,56375.0,56.829,56.829,56.7542,56.8215,56375.0
2015-12-29 11:20:00,75.98,76.05,75.93,76.04,109573.0,56.8215,56.8738,56.7841,56.8664,109573.0
2015-12-29 11:30:00,76.04,76.04,75.89,75.9,50863.0,56.8664,56.8664,56.7542,56.7617,50863.0
2015-12-29 11:40:00,75.89,75.9,75.75,75.75,90135.0,56.7542,56.7617,56.6495,56.6495,90135.0
2015-12-29 11:50:00,75.74,75.77,75.69,75.77,46227.0,56.642,56.6644,56.6046,56.6644,46227.0
2015-12-29 12:00:00,75.78,75.82,75.75,75.82,37039.0,56.6719,56.7018,56.6495,56.7018,37039.0
2015-12-29 12:10:00,75.82,75.87,75.78,75.85,25677.0,56.7018,56.7392,56.6719,56.7243,25677.0
2015-12-29 12:20:00,75.84,75.89,75.84,75.84,50400.0,56.7168,56.7542,56.7168,56.7168,50400.0
2015-12-29 12:30:00,75.83,75.83,75.75,75.78,30267.0,56.7093,56.7093,56.6495,56.6719,30267.0
2015-12-29 12:40:00,75.78,75.78,75.63,75.63,50513.0,56.6719,56.6719,56.5597,56.5597,50513.0
2015-12-29 12:50:00,75.63,75.83,75.63,75.81,99210.0,56.5597,56.7093,56.5597,56.6944,99210.0
2015-12-29 13:00:00,75.81,75.9,75.81,75.9,99455.0,56.6944,56.7617,56.6944,56.7617,99455.0
2015-12-29 13:10:00,75.9,75.92,75.81,75.86,86564.0,56.7617,56.7766,56.6944,56.7317,86564.0
2015-12-29 13:20:00,75.86,75.9,75.79,75.84,35624.0,56.7317,56.7617,56.6794,56.7168,35624.0
2015-12-29 13:30:00,75.84,75.85,75.8,75.81,23244.0,56.7168,56.7243,56.6869,56.6944,23244.0
2015-12-29 13:40:00,75.81,75.87,75.79,75.83,32328.0,56.6944,56.7392,56.6794,56.7093,32328.0
2015-12-29 13:50:00,75.84,75.87,75.77,75.81,34967.0,56.7168,56.7392,56.6644,56.6944,34967.0
2015-12-29 14:00:00,75.81,75.87,75.77,75.85,53235.0,56.6944,56.7392,56.6644,56.7243,53235.0
2015-12-29 14:10:00,75.84,75.85,75.8,75.85,27923.0,56.7168,56.7243,56.6869,56.7243,27923.0
2015-12-29 14:20:00,75.84,75.87,75.79,75.86,65288.0,56.7168,56.7392,56.6794,56.7317,65288.0
2015-12-29 14:30:00,75.86,75.86,75.78,75.83,38494.0,56.7317,56.7317,56.6719,56.7093,38494.0
2015-12-29 14:40:00,75.83,75.85,75.75,75.78,35052.0,56.7093,56.7243,56.6495,56.6719,35052.0
2015-12-29 14:50:00,75.78,75.84,75.77,75.84,59795.0,56.6719,56.7168,56.6644,56.7168,59795.0
2015-12-29 15:00:00,75.84,75.92,75.82,75.91,42067.0,56.7168,56.7766,56.7018,56.7691,42067.0
2015-12-29 15:10:00,75.91,75.94,75.88,75.89,97227.0,56.7691,56.7916,56.7467,56.7542,97227.0
2015-12-29 15:20:00,75.89,75.9,75.81,75.87,122651.0,56.7542,56.7617,56.6944,56.7392,122651.0
2015-12-29 15:30:00,75.88,75.9,75.77,75.77,133817.0,56.7467,56.7617,56.6644,56.6644,133817.0
2015-12-29 15:40:00,75.78,75.95,75.74,75.93,256521.0,56.6719,56.7991,56.642,56.7841,256521.0
2015-12-29 15:50:00,75.93,76.03,75.92,76.0,345146.0,56.7841,56.8589,56.7766,56.8364,345146.0
2015-12-30 09:30:00,76.05,76.09,75.81,75.95,82491.0,56.8738,56.9038,56.6944,56.7991,82491.0
2015-12-30 09:40:00,75.95,75.96,75.79,75.79,32493.0,56.7991,56.8065,56.6794,56.6794,32493.0
2015-12-30 09:50:00,75.78,75.88,75.75,75.86,36013.0,56.6719,56.7467,56.6495,56.7317,36013.0
2015-12-30 10:00:00,75.88,76.01,75.85,76.01,85237.0,56.7467,56.8439,56.7243,56.8439,85237.0
2015-12-30 10:10:00,76.01,76.06,75.92,75.94,59595.0,56.8439,56.8813,56.7766,56.7916,59595.0
2015-12-30 10:20:00,75.94,76.0,75.88,75.94,39105.0,56.7916,56.8364,56.7467,56.7916,39105.0
2015-12-30 10:30:00,75.94,76.04,75.9,76.04,211972.0,56.7916,56.8664,56.7617,56.8664,211972.0
2015-12-30 10:40:00,76.04,76.13,76.03,76.1,145438.0,56.8664,56.9337,56.8589,56.9112,145438.0
2015-12-30 10:50:00,76.11,76.13,76.03,76.04,457622.0,56.9187,56.9337,56.8589,56.8664,457622.0
2015-12-30 11:00:00,76.04,76.07,75.98,76.01,186307.0,56.8664,56.8888,56.8215,56.8439,186307.0
2015-12-30 11:10:00,76.01,76.02,75.85,75.85,77061.0,56.8439,56.8514,56.7243,56.7243,77061.0
2015-12-30 11:20:00,75.85,75.98,75.85,75.98,45470.0,56.7243,56.8215,56.7243,56.8215,45470.0
2015-12-30 11:30:00,75.98,76.0,75.87,75.89,83647.0,56.8215,56.8364,56.7392,56.7542,83647.0
2015-12-30 11:40:00,75.89,75.9,75.82,75.82,77767.0,56.7542,56.7617,56.7018,56.7018,77767.0
2015-12-30 11:50:00,75.82,75.88,75.82,75.83,70735.0,56.7018,56.7467,56.7018,56.7093,70735.0
2015-12-30 12:00:00,75.84,75.86,75.81,75.82,49156.0,56.7168,56.7317,56.6944,56.7018,49156.0
2015-12-30 12:10:00,75.82,75.85,75.78,75.82,68549.0,56.7018,56.7243,56.6719,56.7018,68549.0
2015-12-30 12:20:00,75.81,75.85,75.78,75.8,72896.0,56.6944,56.7243,56.6719,56.6869,72896.0
2015-12-30 12:30:00,75.78,75.79,75.75,75.76,63390.0,56.6719,56.6794,56.6495,56.657,63390.0
2015-12-30 12:40:00,75.76,75.77,75.7,75.74,90955.0,56.657,56.6644,56.6121,56.642,90955.0
2015-12-30 12:50:00,75.74,75.78,75.73,75.76,57792.0,56.642,56.6719,56.6345,56.657,57792.0
2015-12-30 13:00:00,75.76,75.82,75.75,75.75,61971.0,56.657,56.7018,56.6495,56.6495,61971.0
2015-12-30 13:10:00,75.75,75.75,75.7,75.7,78994.0,56.6495,56.6495,56.6121,56.6121,78994.0
2015-12-30 13:20:00,75.71,75.76,75.66,75.74,81675.0,56.6196,56.657,56.5822,56.642,81675.0
2015-12-30 13:30:00,75.74,75.76,75.69,75.69,39410.0,56.642,56.657,56.6046,56.6046,39410.0
2015-12-30 13:40:00,75.7,75.77,75.67,75.73,38691.0,56.6121,56.6644,56.5897,56.6345,38691.0
2015-12-30 13:50:00,75.72,75.79,75.71,75.75,59717.0,56.6271,56.6794,56.6196,56.6495,59717.0
2015-12-30 14:00:00,75.74,75.77,75.73,75.74,49153.0,56.642,56.6644,56.6345,56.642,49153.0
2015-12-30 14:10:00,75.73,75.81,75.73,75.8,74919.0,56.6345,56.6944,56.6345,56.6869,74919.0
2015-12-30 14:20:00,75.8,75.82,75.78,75.81,39103.0,56.6869,56.7018,56.6719,56.6944,39103.0
2015-12-30 14:30:00,75.82,75.85,75.8,75.81,40724.0,56.7018,56.7243,56.6869,56.6944,40724.0
2015-12-30 14:40:00,75.81,75.81,75.77,75.81,44252.0,56.6944,56.6944,56.6644,56.6944,44252.0
2015-12-30 14:50:00,75.81,75.81,75.76,75.77,31008.0,56.6944,56.6944,56.657,56.6644,31008.0
2015-12-30 15:00:00,75.77,75.77,75.71,75.72,43053.0,56.6644,56.6644,56.6196,56.6271,43053.0
2015-12-30 15:10:00,75.72,75.78,75.68,75.78,81644.0,56.6271,56.6719,56.5971,56.6719,81644.0
2015-12-30 15:20:00,75.78,75.8,75.75,75.76,60211.0,56.6719,56.6869,56.6495,56.657,60211.0
2015-12-30 15:30:00,75.76,75.76,75.57,75.69,280023.0,56.657,56.657,56.5149,56.6046,280023.0
2015-12-30 15:40:00,75.68,75.76,75.65,75.73,191570.0,56.5971,56.657,56.5747,56.6345,191570.0
2015-12-30 15:50:00,75.72,75.73,75.61,75.62,418752.0,56.6271,56.6345,56.5448,56.5523,418752.0
2015-12-31 09:30:00,75.76,75.85,75.31,75.46,218692.0,56.657,56.7243,56.3204,56.4326,218692.0
2015-12-31 09:40:00,75.46,75.5,75.26,75.35,103554.0,56.4326,56.4625,56.283,56.3503,103554.0
2015-12-31 09:50:00,75.35,75.43,75.28,75.41,121336.0,56.3503,56.4102,56.298,56.3952,121336.0
2015-12-31 10:00:00,75.4,75.41,75.23,75.24,84866.0,56.3877,56.3952,56.2606,56.2681,84866.0
2015-12-31 10:10:00,75.25,75.27,75.09,75.11,135161.0,56.2756,56.2905,56.1559,56.1709,135161.0
2015-12-31 10:20:00,75.1,75.13,75.02,75.06,128169.0,56.1634,56.1858,56.1036,56.1335,128169.0
2015-12-31 10:30:00,75.07,75.17,74.98,75.17,190825.0,56.1409,56.2157,56.0736,56.2157,190825.0
2015-12-31 10:40:00,75.15,75.25,75.14,75.19,117184.0,56.2008,56.2756,56.1933,56.2307,117184.0
2015-12-31 10:50:00,75.2,75.22,75.14,75.17,59868.0,56.2382,56.2531,56.1933,56.2157,59868.0
2015-12-31 11:00:00,75.18,75.29,75.17,75.28,55311.0,56.2232,56.3055,56.2157,56.298,55311.0
2015-12-31 11:10:00,75.28,75.37,75.26,75.34,107463.0,56.298,56.3653,56.283,56.3429,107463.0
2015-12-31 11:20:00,75.34,75.36,75.29,75.35,118864.0,56.3429,56.3578,56.3055,56.3503,118864.0
2015-12-31 11:30:00,75.34,75.43,75.29,75.42,131048.0,56.3429,56.4102,56.3055,56.4027,131048.0
2015-12-31 11:40:00,75.42,75.57,75.41,75.54,204761.0,56.4027,56.5149,56.3952,56.4924,204761.0
2015-12-31 11:50:00,75.55,75.61,75.51,75.6,140464.0,56.4999,56.5448,56.47,56.5373,140464.0
2015-12-31 12:00:00,75.61,75.75,75.6,75.7,119170.0,56.5448,56.6495,56.5373,56.6121,119170.0
2015-12-31 12:10:00,75.7,75.73,75.61,75.7,117750.0,56.6121,56.6345,56.5448,56.6121,117750.0
2015-12-31 12:20:00,75.71,75.76,75.68,75.7,118839.0,56.6196,56.657,56.5971,56.6121,118839.0
2015-12-31 12:30:00,75.71,75.71,75.62,75.63,358743.0,56.6196,56.6196,56.5523,56.5597,358743.0
2015-12-31 12:40:00,75.64,75.77,75.63,75.71,84000.0,56.5672,56.6644,56.5597,56.6196,84000.0
2015-12-31 12:50:00,75.7,75.7,75.62,75.63,87599.0,56.6121,56.6121,56.5523,56.5597,87599.0
2015-12-31 13:00:00,75.62,75.66,75.51,75.51,73471.0,56.5523,56.5822,56.47,56.47,73471.0
2015-12-31 13:10:00,75.51,75.62,75.51,75.62,71157.0,56.47,56.5523,56.47,56.5523,71157.0
2015-12-31 13:20:00,75.63,75.73,75.63,75.69,76060.0,56.5597,56.6345,56.5597,56.6046,76060.0
2015-12-31 13:30:00,75.7,75.7,75.62,75.62,78949.0,56.6121,56.6121,56.5523,56.5523,78949.0
2015-12-31 13:40:00,75.62,75.74,75.62,75.72,84151.0,56.5523,56.642,56.5523,56.6271,84151.0
2015-12-31 13:50:00,75.72,75.76,75.7,75.73,86102.0,56.6271,56.657,56.6121,56.6345,86102.0
2015-12-31 14:00:00,75.73,75.74,75.64,75.65,94643.0,56.6345,56.642,56.5672,56.5747,94643.0
2015-12-31 14:10:00,75.65,75.67,75.63,75.64,88499.0,56.5747,56.5897,56.5597,56.5672,88499.0
2015-12-31 14:20:00,75.64,75.64,75.56,75.61,116743.0,56.5672,56.5672,56.5074,56.5448,116743.0
2015-12-31 14:30:00,75.61,75.62,75.51,75.53,103627.0,56.5448,56.5523,56.47,56.485,103627.0
2015-12-31 14:40:00,75.54,75.57,75.51,75.56,73159.0,56.4924,56.5149,56.47,56.5074,73159.0
2015-12-31 14:50:00,75.57,75.57,75.5,75.52,122027.0,56.5149,56.5149,56.4625,56.4775,122027.0
2015-12-31 15:00:00,75.52,75.54,75.47,75.49,149571.0,56.4775,56.4924,56.4401,56.455,149571.0
2015-12-31 15:10:00,75.49,75.57,75.47,75.54,165674.0,56.455,56.5149,56.4401,56.4924,165674.0
2015-12-31 15:20:00,75.53,75.54,75.43,75.43,163531.0,56.485,56.4924,56.4102,56.4102,163531.0
2015-12-31 15:30:00,75.44,75.51,75.43,75.48,220111.0,56.4177,56.47,56.4102,56.4476,220111.0
2015-12-31 15:40:00,75.48,75.48,75.32,75.33,308505.0,56.4476,56.4476,56.3279,56.3354,308505.0
2015-12-31 15:50:00,75.33,75.33,75.06,75.08,1606312.0,56.3354,56.3354,56.1335,56.1484,1606312.0
2016-01-04 09:30:00,74.71,74.71,74.17,74.19,1019321.0,55.8717,55.8717,55.4679,55.4828,1019321.0
2016-01-04 09:40:00,74.18,74.21,74.04,74.21,467605.0,55.4754,55.4978,55.3707,55.4978,467605.0
2016-01-04 09:50:00,74.21,74.36,74.12,74.21,259553.0,55.4978,55.61,55.4305,55.4978,259553.0
2016-01-04 10:00:00,74.2,74.2,73.89,73.96,433823.0,55.4903,55.4903,55.2585,55.3108,433823.0
2016-01-04 10:10:00,73.97,74.1,73.91,74.02,284505.0,55.3183,55.4155,55.2734,55.3557,284505.0
2016-01-04 10:20:00,74.02,74.09,73.93,74.01,501678.0,55.3557,55.4081,55.2884,55.3482,501678.0
2016-01-04 10:30:00,74.0,74.03,73.83,73.83,348025.0,55.3408,55.3632,55.2136,55.2136,348025.0
2016-01-04 10:40:00,73.82,74.06,73.72,74.05,498512.0,55.2061,55.3856,55.1314,55.3781,498512.0
2016-01-04 10:50:00,74.05,74.07,73.84,73.85,424017.0,55.3781,55.3931,55.2211,55.2286,424017.0
2016-01-04 11:00:00,73.86,73.87,73.61,73.64,296364.0,55.2361,55.2435,55.0491,55.0715,296364.0
2016-01-04 11:10:00,73.64,73.69,73.57,73.67,396145.0,55.0715,55.1089,55.0192,55.094,396145.0
2016-01-04 11:20:00,73.68,73.87,73.64,73.87,602761.0,55.1014,55.2435,55.0715,55.2435,602761.0
2016-01-04 11:30:00,73.87,73.99,73.84,73.94,427409.0,55.2435,55.3333,55.2211,55.2959,427409.0
2016-01-04 11:40:00,73.94,74.01,73.92,73.99,175564.0,55.2959,55.3482,55.2809,55.3333,175564.0
2016-01-04 11:50:00,73.99,74.02,73.8,73.88,175245.0,55.3333,55.3557,55.1912,55.251,175245.0
2016-01-04 12:00:00,73.87,73.87,73.77,73.8,106581.0,55.2435,55.2435,55.1687,55.1912,106581.0
2016-01-04 12:10:00,73.79,73.88,73.76,73.82,232188.0,55.1837,55.251,55.1613,55.2061,232188.0
2016-01-04 12:20:00,73.82,73.89,73.76,73.85,170819.0,55.2061,55.2585,55.1613,55.2286,170819.0
2016-01-04 12:30:00,73.85,73.88,73.77,73.86,360323.0,55.2286,55.251,55.1687,55.2361,360323.0
2016-01-04 12:40:00,73.86,73.92,73.78,73.83,247239.0,55.2361,55.2809,55.1762,55.2136,247239.0
2016-01-04 12:50:00,73.83,74.05,73.83,74.05,210347.0,55.2136,55.3781,55.2136,55.3781,210347.0
2016-01-04 13:00:00,74.06,74.1,73.96,74.07,179169.0,55.3856,55.4155,55.3108,55.3931,179169.0
2016-01-04 13:10:00,74.07,74.13,74.0,74.0,137929.0,55.3931,55.438,55.3408,55.3408,137929.0
2016-01-04 13:20:00,74.01,74.04,73.9,73.95,116021.0,55.3482,55.3707,55.266,55.3034,116021.0
2016-01-04 13:30:00,73.94,74.03,73.91,74.03,127756.0,55.2959,55.3632,55.2734,55.3632,127756.0
2016-01-04 13:40:00,74.04,74.07,73.97,74.01,159495.0,55.3707,55.3931,55.3183,55.3482,159495.0
2016-01-04 13:50:00,74.0,74.08,73.96,74.02,92872.0,55.3408,55.4006,55.3108,55.3557,92872.0
2016-01-04 14:00:00,74.01,74.01,73.9,73.97,379643.0,55.3482,55.3482,55.266,55.3183,379643.0
2016-01-04 14:10:00,73.97,73.97,73.84,73.94,138546.0,55.3183,55.3183,55.2211,55.2959,138546.0
2016-01-04 14:20:00,73.95,73.99,73.89,73.89,130390.0,55.3034,55.3333,55.2585,55.2585,130390.0
2016-01-04 14:30:00,73.89,73.91,73.73,73.84,154635.0,55.2585,55.2734,55.1388,55.2211,154635.0
2016-01-04 14:40:00,73.83,73.87,73.78,73.82,131358.0,55.2136,55.2435,55.1762,55.2061,131358.0
2016-01-04 14:50:00,73.83,73.9,73.77,73.89,210577.0,55.2136,55.266,55.1687,55.2585,210577.0
2016-01-04 15:00:00,73.9,73.9,73.74,73.78,340320.0,55.266,55.266,55.1463,55.1762,340320.0
2016-01-04 15:10:00,73.78,73.83,73.73,73.78,177081.0,55.1762,55.2136,55.1388,55.1762,177081.0
2016-01-04 15:20:00,73.78,73.78,73.64,73.74,246708.0,55.1762,55.1762,55.0715,55.1463,246708.0
2016-01-04 15:30:00,73.73,73.91,73.73,73.91,200637.0,55.1388,55.2734,55.1388,55.2734,200637.0
2016-01-04 15:40:00,73.92,74.21,73.92,74.21,366947.0,55.2809,55.4978,55.2809,55.4978,366947.0
2016-01-04 15:50:00,74.2,74.29,74.12,74.28,1379684.0,55.4903,55.5576,55.4305,55.5501,1379684.0
2016-01-05 09:30:00,74.33,74.68,74.24,74.61,342955.0,55.5875,55.8493,55.5202,55.7969,342955.0
2016-01-05 09:40:00,74.61,74.9,74.6,74.69,355874.0,55.7969,56.0138,55.7895,55.8568,355874.0
2016-01-05 09:50:00,74.7,74.71,74.6,74.61,154093.0,55.8642,55.8717,55.7895,55.7969,154093.0
2016-01-05 10:00:00,74.61,74.66,74.5,74.56,158359.0,55.7969,55.8343,55.7147,55.7595,158359.0
2016-01-05 10:10:00,74.56,74.7,74.56,74.67,92374.0,55.7595,55.8642,55.7595,55.8418,92374.0
2016-01-05 10:20:00,74.67,74.75,74.66,74.68,86357.0,55.8418,55.9016,55.8343,55.8493,86357.0
2016-01-05 10:30:00,74.67,74.85,74.62,74.84,209047.0,55.8418,55.9764,55.8044,55.9689,209047.0
2016-01-05 10:40:00,74.84,74.96,74.84,74.94,155961.0,55.9689,56.0587,55.9689,56.0437,155961.0
2016-01-05 10:50:00,74.95,75.03,74.88,74.98,140078.0,56.0512,56.111,55.9989,56.0736,140078.0
2016-01-05 11:00:00,74.97,75.13,74.94,75.11,179234.0,56.0662,56.1858,56.0437,56.1709,179234.0
2016-01-05 11:10:00,75.11,75.14,75.04,75.09,272650.0,56.1709,56.1933,56.1185,56.1559,272650.0
2016-01-05 11:20:00,75.09,75.18,75.08,75.11,342653.0,56.1559,56.2232,56.1484,56.1709,342653.0
2016-01-05 11:30:00,75.11,75.24,75.1,75.13,139390.0,56.1709,56.2681,56.1634,56.1858,139390.0
2016-01-05 11:40:00,75.14,75.26,75.13,75.24,267676.0,56.1933,56.283,56.1858,56.2681,267676.0
2016-01-05 11:50:00,75.24,75.27,75.19,75.24,241270.0,56.2681,56.2905,56.2307,56.2681,241270.0
2016-01-05 12:00:00,75.24,75.24,75.03,75.05,238937.0,56.2681,56.2681,56.111,56.126,238937.0
2016-01-05 12:10:00,75.05,75.11,74.98,75.07,157653.0,56.126,56.1709,56.0736,56.1409,157653.0
2016-01-05 12:20:00,75.06,75.14,75.03,75.12,180268.0,56.1335,56.1933,56.111,56.1783,180268.0
2016-01-05 12:30:00,75.12,75.24,75.09,75.23,119589.0,56.1783,56.2681,56.1559,56.2606,119589.0
2016-01-05 12:40:00,75.24,75.25,75.13,75.17,141238.0,56.2681,56.2756,56.1858,56.2157,141238.0
2016-01-05 12:50:00,75.17,75.29,75.12,75.28,274815.0,56.2157,56.3055,56.1783,56.298,274815.0
2016-01-05 13:00:00,75.29,75.33,75.23,75.3,313858.0,56.3055,56.3354,56.2606,56.313,313858.0
2016-01-05 13:10:00,75.3,75.38,75.22,75.23,88398.0,56.313,56.3728,56.2531,56.2606,88398.0
2016-01-05 13:20:00,75.22,75.32,75.19,75.31,55174.0,56.2531,56.3279,56.2307,56.3204,55174.0
2016-01-05 13:30:00,75.3,75.4,75.27,75.39,64441.0,56.313,56.3877,56.2905,56.3803,64441.0
2016-01-05 13:40:00,75.39,75.54,75.38,75.48,412948.0,56.3803,56.4924,56.3728,56.4476,412948.0
2016-01-05 13:50:00,75.48,75.6,75.48,75.54,283470.0,56.4476,56.5373,56.4476,56.4924,283470.0
2016-01-05 14:00:00,75.54,75.55,75.42,75.45,196130.0,56.4924,56.4999,56.4027,56.4251,196130.0
2016-01-05 14:10:00,75.45,75.6,75.42,75.58,103734.0,56.4251,56.5373,56.4027,56.5224,103734.0
2016-01-05 14:20:00,75.59,75.69,75.59,75.62,143767.0,56.5298,56.6046,56.5298,56.5523,143767.0
2016-01-05 14:30:00,75.61,75.63,75.54,75.57,610541.0,56.5448,56.5597,56.4924,56.5149,610541.0
2016-01-05 14:40:00,75.57,75.67,75.55,75.65,180497.0,56.5149,56.5897,56.4999,56.5747,180497.0
2016-01-05 14:50:00,75.65,75.7,75.59,75.64,288515.0,56.5747,56.6121,56.5298,56.5672,288515.0
2016-01-05 15:00:00,75.64,75.65,75.55,75.57,426136.0,56.5672,56.5747,56.4999,56.5149,426136.0
2016-01-05 15:10:00,75.58,75.73,75.58,75.67,268505.0,56.5224,56.6345,56.5224,56.5897,268505.0
2016-01-05 15:20:00,75.67,75.76,75.62,75.71,415125.0,56.5897,56.657,56.5523,56.6196,415125.0
2016-01-05 15:30:00,75.7,75.78,75.6,75.66,408332.0,56.6121,56.6719,56.5373,56.5822,408332.0
2016-01-05 15:40:00,75.66,75.74,75.55,75.6,736486.0,56.5822,56.642,56.4999,56.5373,736486.0
2016-01-05 15:50:00,75.6,75.63,75.53,75.58,924595.0,56.5373,56.5597,56.485,56.5224,924595.0
2016-01-06 09:30:00,74.95,75.44,74.9,75.24,561571.0,56.0512,56.4177,56.0138,56.2681,561571.0
2016-01-06 09:40:00,75.23,75.23,75.07,75.17,181752.0,56.2606,56.2606,56.1409,56.2157,181752.0
2016-01-06 09:50:00,75.18,75.29,75.13,75.28,350345.0,56.2232,56.3055,56.1858,56.298,350345.0
2016-01-06 10:00:00,75.27,75.27,75.16,75.26,144813.0,56.2905,56.2905,56.2083,56.283,144813.0
2016-01-06 10:10:00,75.27,75.3,75.16,75.22,162905.0,56.2905,56.313,56.2083,56.2531,162905.0
2016-01-06 10:20:00,75.22,75.3,75.22,75.27,127240.0,56.2531,56.313,56.2531,56.2905,127240.0
2016-01-06 10:30:00,75.26,75.27,75.15,75.18,122960.0,56.283,56.2905,56.2008,56.2232,122960.0
2016-01-06 10:40:00,75.18,75.21,75.14,75.18,99536.0,56.2232,56.2456,56.1933,56.2232,99536.0
2016-01-06 10:50:00,75.19,75.27,75.15,75.18,85025.0,56.2307,56.2905,56.2008,56.2232,85025.0
2016-01-06 11:00:00,75.18,75.28,75.14,75.23,55966.0,56.2232,56.298,56.1933,56.2606,55966.0
2016-01-06 11:10:00,75.22,75.28,75.18,75.26,85583.0,56.2531,56.298,56.2232,56.283,85583.0
2016-01-06 11:20:00,75.27,75.34,75.22,75.27,305074.0,56.2905,56.3429,56.2531,56.2905,305074.0
2016-01-06 11:30:00,75.28,75.28,75.23,75.27,86630.0,56.298,56.298,56.2606,56.2905,86630.0
2016-01-06 11:40:00,75.27,75.32,75.23,75.27,101006.0,56.2905,56.3279,56.2606,56.2905,101006.0
2016-01-06 11:50:00,75.27,75.29,75.2,75.25,59814.0,56.2905,56.3055,56.2382,56.2756,59814.0
2016-01-06 12:00:00,75.25,75.25,75.17,75.25,57100.0,56.2756,56.2756,56.2157,56.2756,57100.0
2016-01-06 12:10:00,75.25,75.29,75.21,75.28,51816.0,56.2756,56.3055,56.2456,56.298,51816.0
2016-01-06 12:20:00,75.28,75.33,75.23,75.32,76705.0,56.298,56.3354,56.2606,56.3279,76705.0
2016-01-06 12:30:00,75.3,75.4,75.24,75.32,193396.0,56.313,56.3877,56.2681,56.3279,193396.0
2016-01-06 12:40:00,75.32,75.38,75.3,75.36,127065.0,56.3279,56.3728,56.313,56.3578,127065.0
2016-01-06 12:50:00,75.37,75.38,75.31,75.33,81445.0,56.3653,56.3728,56.3204,56.3354,81445.0
2016-01-06 13:00:00,75.32,75.34,75.26,75.28,137196.0,56.3279,56.3429,56.283,56.298,137196.0
2016-01-06 13:10:00,75.29,75.3,75.22,75.26,124764.0,56.3055,56.313,56.2531,56.283,124764.0
2016-01-06 13:20:00,75.27,75.29,75.21,75.26,125651.0,56.2905,56.3055,56.2456,56.283,125651.0
2016-01-06 13:30:00,75.27,75.28,75.2,75.26,60525.0,56.2905,56.298,56.2382,56.283,60525.0
2016-01-06 13:40:00,75.28,75.28,75.18,75.19,70682.0,56.298,56.298,56.2232,56.2307,70682.0
2016-01-06 13:50:00,75.18,75.28,75.18,75.2,89965.0,56.2232,56.298,56.2232,56.2382,89965.0
2016-01-06 14:00:00,75.17,75.33,75.12,75.32,233739.0,56.2157,56.3354,56.1783,56.3279,233739.0
2016-01-06 14:10:00,75.32,75.32,75.19,75.25,136636.0,56.3279,56.3279,56.2307,56.2756,136636.0
2016-01-06 14:20:00,75.25,75.27,75.18,75.23,124047.0,56.2756,56.2905,56.2232,56.2606,124047.0
2016-01-06 14:30:00,75.24,75.24,75.14,75.16,101907.0,56.2681,56.2681,56.1933,56.2083,101907.0
2016-01-06 14:40:00,75.17,75.18,74.94,74.97,196503.0,56.2157,56.2232,56.0437,56.0662,196503.0
2016-01-06 14:50:00,74.97,74.97,74.83,74.87,196743.0,56.0662,56.0662,55.9615,55.9914,196743.0
2016-01-06 15:00:00,74.86,74.97,74.86,74.96,211118.0,55.9839,56.0662,55.9839,56.0587,211118.0
2016-01-06 15:10:00,74.96,75.04,74.9,75.04,587620.0,56.0587,56.1185,56.0138,56.1185,587620.0
2016-01-06 15:20:00,75.04,75.05,74.93,75.0,857069.0,56.1185,56.126,56.0363,56.0886,857069.0
2016-01-06 15:30:00,75.0,75.16,74.99,75.1,312476.0,56.0886,56.2083,56.0811,56.1634,312476.0
2016-01-06 15:40:00,75.12,75.2,75.08,75.2,380666.0,56.1783,56.2382,56.1484,56.2382,380666.0
2016-01-06 15:50:00,75.19,75.27,75.12,75.26,1595452.0,56.2307,56.2905,56.1783,56.283,1595452.0
2016-01-07 09:30:00,74.39,74.56,74.2,74.34,757034.0,55.6324,55.7595,55.4903,55.595,757034.0
2016-01-07 09:40:00,74.34,74.5,74.28,74.45,415445.0,55.595,55.7147,55.5501,55.6773,415445.0
2016-01-07 09:50:00,74.44,74.5,74.39,74.43,196071.0,55.6698,55.7147,55.6324,55.6623,196071.0
2016-01-07 10:00:00,74.42,74.46,74.35,74.42,175750.0,55.6548,55.6848,55.6025,55.6548,175750.0
2016-01-07 10:10:00,74.42,74.51,74.37,74.5,231911.0,55.6548,55.7222,55.6175,55.7147,231911.0
2016-01-07 10:20:00,74.51,74.54,74.38,74.44,195051.0,55.7222,55.7446,55.6249,55.6698,195051.0
2016-01-07 10:30:00,74.45,74.47,74.36,74.41,128689.0,55.6773,55.6922,55.61,55.6474,128689.0
2016-01-07 10:40:00,74.41,74.59,74.4,74.57,98992.0,55.6474,55.782,55.6399,55.767,98992.0
2016-01-07 10:50:00,74.57,74.64,74.5,74.5,101231.0,55.767,55.8194,55.7147,55.7147,101231.0
2016-01-07 11:00:00,74.48,74.51,74.35,74.38,68590.0,55.6997,55.7222,55.6025,55.6249,68590.0
2016-01-07 11:10:00,74.38,74.44,74.31,74.32,112983.0,55.6249,55.6698,55.5726,55.5801,112983.0
2016-01-07 11:20:00,74.33,74.39,74.29,74.37,131158.0,55.5875,55.6324,55.5576,55.6175,131158.0
2016-01-07 11:30:00,74.37,74.42,74.33,74.41,92905.0,55.6175,55.6548,55.5875,55.6474,92905.0
2016-01-07 11:40:00,74.41,74.44,74.3,74.33,87923.0,55.6474,55.6698,55.5651,55.5875,87923.0
2016-01-07 11:50:00,74.33,74.35,74.28,74.3,82586.0,55.5875,55.6025,55.5501,55.5651,82586.0
2016-01-07 12:00:00,74.3,74.37,74.27,74.29,67885.0,55.5651,55.6175,55.5427,55.5576,67885.0
2016-01-07 12:10:00,74.3,74.37,74.3,74.34,64450.0,55.5651,55.6175,55.5651,55.595,64450.0
2016-01-07 12:20:00,74.34,74.37,74.26,74.28,62453.0,55.595,55.6175,55.5352,55.5501,62453.0
2016-01-07 12:30:00,74.28,74.34,74.2,74.21,107905.0,55.5501,55.595,55.4903,55.4978,107905.0
2016-01-07 12:40:00,74.21,74.4,74.2,74.4,124276.0,55.4978,55.6399,55.4903,55.6399,124276.0
2016-01-07 12:50:00,74.39,74.39,74.29,74.34,102267.0,55.6324,55.6324,55.5576,55.595,102267.0
2016-01-07 13:00:00,74.33,74.35,74.24,74.28,444581.0,55.5875,55.6025,55.5202,55.5501,444581.0
2016-01-07 13:10:00,74.25,74.25,74.07,74.14,309699.0,55.5277,55.5277,55.3931,55.4455,309699.0
2016-01-07 13:20:00,74.14,74.16,74.0,74.11,202526.0,55.4455,55.4604,55.3408,55.423,202526.0
2016-01-07 13:30:00,74.1,74.11,73.92,73.95,287615.0,55.4155,55.423,55.2809,55.3034,287615.0
2016-01-07 13:40:00,73.95,74.1,73.92,74.1,155255.0,55.3034,55.4155,55.2809,55.4155,155255.0
2016-01-07 13:50:00,74.09,74.21,74.08,74.15,306649.0,55.4081,55.4978,55.4006,55.4529,306649.0
2016-01-07 14:00:00,74.14,74.15,73.96,73.99,226506.0,55.4455,55.4529,55.3108,55.3333,226506.0
2016-01-07 14:10:00,74.0,74.12,73.95,74.09,192503.0,55.3408,55.4305,55.3034,55.4081,192503.0
2016-01-07 14:20:00,74.09,74.09,73.91,73.93,130549.0,55.4081,55.4081,55.2734,55.2884,130549.0
2016-01-07 14:30:00,73.93,73.99,73.84,73.94,259156.0,55.2884,55.3333,55.2211,55.2959,259156.0
2016-01-07 14:40:00,73.94,74.06,73.91,74.04,214702.0,55.2959,55.3856,55.2734,55.3707,214702.0
2016-01-07 14:50:00,74.03,74.06,73.81,73.81,179191.0,55.3632,55.3856,55.1987,55.1987,179191.0
2016-01-07 15:00:00,73.81,73.83,73.75,73.82,213369.0,55.1987,55.2136,55.1538,55.2061,213369.0
2016-01-07 15:10:00,73.82,73.88,73.73,73.8,476141.0,55.2061,55.251,55.1388,55.1912,476141.0
2016-01-07 15:20:00,73.8,73.8,73.62,73.63,472149.0,55.1912,55.1912,55.0566,55.064,472149.0
2016-01-07 15:30:00,73.63,73.91,73.62,73.87,599826.0,55.064,55.2734,55.0566,55.2435,599826.0
2016-01-07 15:40:00,73.87,73.97,73.79,73.92,894396.0,55.2435,55.3183,55.1837,55.2809,894396.0
2016-01-07 15:50:00,73.92,73.94,73.67,73.67,1010550.0,55.2809,55.2959,55.094,55.094,1010550.0
2016-01-08 09:30:00,74.22,74.32,73.91,74.01,410817.0,55.5053,55.5801,55.2734,55.3482,410817.0
2016-01-08 09:40:00,73.99,74.04,73.87,74.0,218896.0,55.3333,55.3707,55.2435,55.3408,218896.0
2016-01-08 09:50:00,74.02,74.13,73.98,74.11,219313.0,55.3557,55.438,55.3258,55.423,219313.0
2016-01-08 10:00:00,74.08,74.09,73.85,73.85,149878.0,55.4006,55.4081,55.2286,55.2286,149878.0
2016-01-08 10:10:00,73.85,73.98,73.81,73.89,180837.0,55.2286,55.3258,55.1987,55.2585,180837.0
2016-01-08 10:20:00,73.89,73.95,73.75,73.85,138175.0,55.2585,55.3034,55.1538,55.2286,138175.0
2016-01-08 10:30:00,73.86,73.9,73.64,73.67,254587.0,55.2361,55.266,55.0715,55.094,254587.0
2016-01-08 10:40:00,73.66,73.77,73.59,73.73,335546.0,55.0865,55.1687,55.0341,55.1388,335546.0
2016-01-08 10:50:00,73.73,73.73,73.51,73.57,152812.0,55.1388,55.1388,54.9743,55.0192,152812.0
2016-01-08 11:00:00,73.57,73.64,73.56,73.63,78172.0,55.0192,55.0715,55.0117,55.064,78172.0
2016-01-08 11:10:00,73.63,73.63,73.47,73.48,165115.0,55.064,55.064,54.9444,54.9519,165115.0
2016-01-08 11:20:00,73.47,73.47,73.36,73.41,175635.0,54.9444,54.9444,54.8621,54.8995,175635.0
2016-01-08 11:30:00,73.41,73.42,73.26,73.3,156479.0,54.8995,54.907,54.7873,54.8173,156479.0
2016-01-08 11:40:00,73.31,73.42,73.21,73.41,151664.0,54.8247,54.907,54.75,54.8995,151664.0
2016-01-08 11:50:00,73.41,73.49,73.38,73.45,395830.0,54.8995,54.9593,54.8771,54.9294,395830.0
2016-01-08 12:00:00,73.46,73.53,73.42,73.53,106019.0,54.9369,54.9893,54.907,54.9893,106019.0
2016-01-08 12:10:00,73.53,73.62,73.5,73.61,116699.0,54.9893,55.0566,54.9668,55.0491,116699.0
2016-01-08 12:20:00,73.6,73.68,73.59,73.65,145591.0,55.0416,55.1014,55.0341,55.079,145591.0
2016-01-08 12:30:00,73.65,73.67,73.56,73.62,74165.0,55.079,55.094,55.0117,55.0566,74165.0
2016-01-08 12:40:00,73.62,73.73,73.62,73.7,48649.0,55.0566,55.1388,55.0566,55.1164,48649.0
2016-01-08 12:50:00,73.7,73.7,73.61,73.66,93946.0,55.1164,55.1164,55.0491,55.0865,93946.0
2016-01-08 13:00:00,73.66,73.7,73.53,73.56,111766.0,55.0865,55.1164,54.9893,55.0117,111766.0
2016-01-08 13:10:00,73.56,73.56,73.5,73.55,71775.0,55.0117,55.0117,54.9668,55.0042,71775.0
2016-01-08 13:20:00,73.55,73.61,73.46,73.53,56572.0,55.0042,55.0491,54.9369,54.9893,56572.0
2016-01-08 13:30:00,73.53,73.61,73.53,73.6,67089.0,54.9893,55.0491,54.9893,55.0416,67089.0
2016-01-08 13:40:00,73.61,73.63,73.49,73.5,60878.0,55.0491,55.064,54.9593,54.9668,60878.0
2016-01-08 13:50:00,73.5,73.54,73.44,73.46,63970.0,54.9668,54.9967,54.922,54.9369,63970.0
2016-01-08 14:00:00,73.47,73.61,73.45,73.57,71952.0,54.9444,55.0491,54.9294,55.0192,71952.0
2016-01-08 14:10:00,73.56,73.56,73.44,73.54,117063.0,55.0117,55.0117,54.922,54.9967,117063.0
2016-01-08 14:20:00,73.54,73.54,73.4,73.42,134572.0,54.9967,54.9967,54.892,54.907,134572.0
2016-01-08 14:30:00,73.41,73.45,73.34,73.36,98995.0,54.8995,54.9294,54.8472,54.8621,98995.0
2016-01-08 14:40:00,73.35,73.47,73.33,73.43,96522.0,54.8547,54.9444,54.8397,54.9145,96522.0
2016-01-08 14:50:00,73.42,73.42,73.29,73.3,104780.0,54.907,54.907,54.8098,54.8173,104780.0
2016-01-08 15:00:00,73.29,73.37,73.28,73.33,304024.0,54.8098,54.8696,54.8023,54.8397,304024.0
2016-01-08 15:10:00,73.32,73.36,73.21,73.21,713288.0,54.8322,54.8621,54.75,54.75,713288.0
2016-01-08 15:20:00,73.22,73.23,73.08,73.11,110420.0,54.7574,54.7649,54.6527,54.6752,110420.0
2016-01-08 15:30:00,73.09,73.09,72.95,72.95,234244.0,54.6602,54.6602,54.5555,54.5555,234244.0
2016-01-08 15:40:00,72.95,72.98,72.78,72.78,670251.0,54.5555,54.5779,54.4284,54.4284,670251.0
2016-01-08 15:50:00,72.78,72.82,72.64,72.76,1446508.0,54.4284,54.4583,54.3237,54.4134,1446508.0
2016-01-11 09:30:00,73.06,73.29,72.99,73.14,332861.0,54.6378,54.8098,54.5854,54.6976,332861.0
2016-01-11 09:40:00,73.13,73.24,73.06,73.07,372329.0,54.6901,54.7724,54.6378,54.6453,372329.0
2016-01-11 09:50:00,73.07,73.1,72.94,73.0,206253.0,54.6453,54.6677,54.548,54.5929,206253.0
2016-01-11 10:00:00,72.99,73.09,72.93,72.99,239617.0,54.5854,54.6602,54.5406,54.5854,239617.0
2016-01-11 10:10:00,72.99,73.04,72.82,72.87,143880.0,54.5854,54.6228,54.4583,54.4957,143880.0
2016-01-11 10:20:00,72.88,73.08,72.88,73.07,108422.0,54.5032,54.6527,54.5032,54.6453,108422.0
2016-01-11 10:30:00,73.08,73.2,73.06,73.11,119689.0,54.6527,54.7425,54.6378,54.6752,119689.0
2016-01-11 10:40:00,73.12,73.21,73.07,73.12,218684.0,54.6826,54.75,54.6453,54.6826,218684.0
2016-01-11 10:50:00,73.12,73.16,72.98,73.04,199345.0,54.6826,54.7126,54.5779,54.6228,199345.0
2016-01-11 11:00:00,73.03,73.06,72.96,73.03,136124.0,54.6153,54.6378,54.563,54.6153,136124.0
2016-01-11 11:10:00,73.03,73.29,73.03,73.25,143148.0,54.6153,54.8098,54.6153,54.7799,143148.0
2016-01-11 11:20:00,73.25,73.28,73.14,73.28,270841.0,54.7799,54.8023,54.6976,54.8023,270841.0
2016-01-11 11:30:00,73.28,73.32,73.17,73.25,106457.0,54.8023,54.8322,54.72,54.7799,106457.0
2016-01-11 11:40:00,73.25,73.39,73.22,73.34,211765.0,54.7799,54.8846,54.7574,54.8472,211765.0
2016-01-11 11:50:00,73.35,73.45,73.34,73.39,73000.0,54.8547,54.9294,54.8472,54.8846,73000.0
2016-01-11 12:00:00,73.39,73.44,73.38,73.39,175158.0,54.8846,54.922,54.8771,54.8846,175158.0
2016-01-11 12:10:00,73.39,73.42,73.25,73.27,129516.0,54.8846,54.907,54.7799,54.7948,129516.0
2016-01-11 12:20:00,73.28,73.34,73.24,73.27,82002.0,54.8023,54.8472,54.7724,54.7948,82002.0
2016-01-11 12:30:00,73.27,73.36,73.24,73.27,251530.0,54.7948,54.8621,54.7724,54.7948,251530.0
2016-01-11 12:40:00,73.27,73.29,73.22,73.27,148668.0,54.7948,54.8098,54.7574,54.7948,148668.0
2016-01-11 12:50:00,73.27,73.28,73.17,73.21,66964.0,54.7948,54.8023,54.72,54.75,66964.0
2016-01-11 13:00:00,73.21,73.29,73.2,73.24,83990.0,54.75,54.8098,54.7425,54.7724,83990.0
2016-01-11 13:10:00,73.24,73.27,73.14,73.2,167551.0,54.7724,54.7948,54.6976,54.7425,167551.0
2016-01-11 13:20:00,73.21,73.21,73.03,73.04,108494.0,54.75,54.75,54.6153,54.6228,108494.0
2016-01-11 13:30:00,73.03,73.11,72.95,72.98,68123.0,54.6153,54.6752,54.5555,54.5779,68123.0
2016-01-11 13:40:00,72.98,72.99,72.81,72.82,59303.0,54.5779,54.5854,54.4508,54.4583,59303.0
2016-01-11 13:50:00,72.82,72.95,72.78,72.91,288069.0,54.4583,54.5555,54.4284,54.5256,288069.0
2016-01-11 14:00:00,72.91,73.06,72.9,73.05,247799.0,54.5256,54.6378,54.5181,54.6303,247799.0
2016-01-11 14:10:00,73.06,73.13,72.99,73.11,284374.0,54.6378,54.6901,54.5854,54.6752,284374.0
2016-01-11 14:20:00,73.13,73.16,73.04,73.15,205555.0,54.6901,54.7126,54.6228,54.7051,205555.0
2016-01-11 14:30:00,73.15,73.16,73.03,73.11,89718.0,54.7051,54.7126,54.6153,54.6752,89718.0
2016-01-11 14:40:00,73.1,73.14,73.02,73.05,96469.0,54.6677,54.6976,54.6079,54.6303,96469.0
2016-01-11 14:50:00,73.05,73.07,73.0,73.02,99341.0,54.6303,54.6453,54.5929,54.6079,99341.0
2016-01-11 15:00:00,73.03,73.07,72.87,72.94,203692.0,54.6153,54.6453,54.4957,54.548,203692.0
2016-01-11 15:10:00,72.93,72.93,72.82,72.88,111624.0,54.5406,54.5406,54.4583,54.5032,111624.0
2016-01-11 15:20:00,72.88,73.16,72.84,73.1,309120.0,54.5032,54.7126,54.4732,54.6677,309120.0
2016-01-11 15:30:00,73.11,73.34,73.09,73.28,351214.0,54.6752,54.8472,54.6602,54.8023,351214.0
2016-01-11 15:40:00,73.27,73.36,73.17,73.18,310400.0,54.7948,54.8621,54.72,54.7275,310400.0
2016-01-11 15:50:00,73.19,73.26,73.03,73.04,903186.0,54.735,54.7873,54.6153,54.6228,903186.0
2016-01-12 09:30:00,73.52,73.63,73.1,73.17,306509.0,54.9818,55.064,54.6677,54.72,306509.0
2016-01-12 09:40:00,73.17,73.33,73.07,73.09,357809.0,54.72,54.8397,54.6453,54.6602,357809.0
2016-01-12 09:50:00,73.1,73.13,72.86,72.87,245611.0,54.6677,54.6901,54.4882,54.4957,245611.0
2016-01-12 10:00:00,72.86,72.91,72.63,72.67,250256.0,54.4882,54.5256,54.3162,54.3461,250256.0
2016-01-12 10:10:00,72.67,72.76,72.53,72.61,192692.0,54.3461,54.4134,54.2414,54.3012,192692.0
2016-01-12 10:20:00,72.62,72.63,72.49,72.63,232553.0,54.3087,54.3162,54.2115,54.3162,232553.0
2016-01-12 10:30:00,72.62,72.78,72.62,72.67,358332.0,54.3087,54.4284,54.3087,54.3461,358332.0
2016-01-12 10:40:00,72.67,72.71,72.61,72.61,172356.0,54.3461,54.376,54.3012,54.3012,172356.0
2016-01-12 10:50:00,72.62,72.82,72.62,72.78,101014.0,54.3087,54.4583,54.3087,54.4284,101014.0
2016-01-12 11:00:00,72.78,72.79,72.62,72.68,133131.0,54.4284,54.4359,54.3087,54.3536,133131.0
2016-01-12 11:10:00,72.68,72.76,72.61,72.7,102394.0,54.3536,54.4134,54.3012,54.3685,102394.0
2016-01-12 11:20:00,72.71,72.72,72.54,72.63,157627.0,54.376,54.3835,54.2489,54.3162,157627.0
2016-01-12 11:30:00,72.62,72.62,72.35,72.39,124284.0,54.3087,54.3087,54.1068,54.1367,124284.0
2016-01-12 11:40:00,72.39,72.6,72.39,72.6,154708.0,54.1367,54.2938,54.1367,54.2938,154708.0
2016-01-12 11:50:00,72.59,72.63,72.46,72.48,178341.0,54.2863,54.3162,54.1891,54.204,178341.0
2016-01-12 12:00:00,72.48,72.56,72.45,72.47,147086.0,54.204,54.2639,54.1816,54.1965,147086.0
2016-01-12 12:10:00,72.46,72.48,72.35,72.37,261791.0,54.1891,54.204,54.1068,54.1218,261791.0
2016-01-12 12:20:00,72.37,72.5,72.34,72.47,184592.0,54.1218,54.219,54.0993,54.1965,184592.0
2016-01-12 12:30:00,72.46,72.49,72.33,72.35,118398.0,54.1891,54.2115,54.0918,54.1068,118398.0
2016-01-12 12:40:00,72.35,72.43,72.27,72.4,107433.0,54.1068,54.1666,54.047,54.1442,107433.0
2016-01-12 12:50:00,72.4,72.44,72.3,72.33,59867.0,54.1442,54.1741,54.0694,54.0918,59867.0
2016-01-12 13:00:00,72.33,72.46,72.32,72.41,55634.0,54.0918,54.1891,54.0844,54.1517,55634.0
2016-01-12 13:10:00,72.41,72.51,72.38,72.42,101995.0,54.1517,54.2265,54.1292,54.1592,101995.0
2016-01-12 13:20:00,72.41,72.41,72.26,72.28,89691.0,54.1517,54.1517,54.0395,54.0545,89691.0
2016-01-12 13:30:00,72.28,72.5,72.28,72.44,187361.0,54.0545,54.219,54.0545,54.1741,187361.0
2016-01-12 13:40:00,72.45,72.53,72.42,72.49,136758.0,54.1816,54.2414,54.1592,54.2115,136758.0
2016-01-12 13:50:00,72.49,72.55,72.39,72.39,101086.0,54.2115,54.2564,54.1367,54.1367,101086.0
2016-01-12 14:00:00,72.4,72.44,72.25,72.32,176861.0,54.1442,54.1741,54.032,54.0844,176861.0
2016-01-12 14:10:00,72.32,72.36,72.18,72.21,220275.0,54.0844,54.1143,53.9797,54.0021,220275.0
2016-01-12 14:20:00,72.2,72.36,72.16,72.3,189234.0,53.9946,54.1143,53.9647,54.0694,189234.0
2016-01-12 14:30:00,72.3,72.44,72.29,72.39,97918.0,54.0694,54.1741,54.0619,54.1367,97918.0
2016-01-12 14:40:00,72.39,72.41,72.22,72.24,128098.0,54.1367,54.1517,54.0096,54.0245,128098.0
2016-01-12 14:50:00,72.25,72.36,72.21,72.34,125319.0,54.032,54.1143,54.0021,54.0993,125319.0
2016-01-12 15:00:00,72.34,72.35,72.21,72.22,206193.0,54.0993,54.1068,54.0021,54.0096,206193.0
2016-01-12 15:10:00,72.23,72.36,72.19,72.35,355190.0,54.0171,54.1143,53.9871,54.1068,355190.0
2016-01-12 15:20:00,72.35,72.59,72.35,72.52,447299.0,54.1068,54.2863,54.1068,54.2339,447299.0
2016-01-12 15:30:00,72.51,72.63,72.43,72.51,473037.0,54.2265,54.3162,54.1666,54.2265,473037.0
2016-01-12 15:40:00,72.5,72.75,72.5,72.69,695276.0,54.219,54.4059,54.219,54.3611,695276.0
2016-01-12 15:50:00,72.68,72.72,72.55,72.56,1113996.0,54.3536,54.3835,54.2564,54.2639,1113996.0
2016-01-13 09:30:00,72.89,72.92,72.54,72.72,631249.0,54.5106,54.5331,54.2489,54.3835,631249.0
2016-01-13 09:40:00,72.74,72.84,72.65,72.73,162224.0,54.3985,54.4732,54.3312,54.391,162224.0
2016-01-13 09:50:00,72.72,72.74,72.62,72.72,144721.0,54.3835,54.3985,54.3087,54.3835,144721.0
2016-01-13 10:00:00,72.72,72.94,72.68,72.92,235065.0,54.3835,54.548,54.3536,54.5331,235065.0
2016-01-13 10:10:00,72.92,72.92,72.72,72.77,96688.0,54.5331,54.5331,54.3835,54.4209,96688.0
2016-01-13 10:20:00,72.78,72.98,72.78,72.96,210515.0,54.4284,54.5779,54.4284,54.563,210515.0
2016-01-13 10:30:00,72.96,72.97,72.77,72.78,251436.0,54.563,54.5705,54.4209,54.4284,251436.0
2016-01-13 10:40:00,72.79,73.03,72.77,73.01,165744.0,54.4359,54.6153,54.4209,54.6004,165744.0
2016-01-13 10:50:00,73.02,73.12,72.92,73.12,123022.0,54.6079,54.6826,54.5331,54.6826,123022.0
2016-01-13 11:00:00,73.11,73.29,73.08,73.22,269810.0,54.6752,54.8098,54.6527,54.7574,269810.0
2016-01-13 11:10:00,73.22,73.31,73.17,73.26,178270.0,54.7574,54.8247,54.72,54.7873,178270.0
2016-01-13 11:20:00,73.27,73.27,73.12,73.12,137795.0,54.7948,54.7948,54.6826,54.6826,137795.0
2016-01-13 11:30:00,73.12,73.21,73.07,73.08,164224.0,54.6826,54.75,54.6453,54.6527,164224.0
2016-01-13 11:40:00,73.08,73.12,72.94,72.95,207098.0,54.6527,54.6826,54.548,54.5555,207098.0
2016-01-13 11:50:00,72.95,72.98,72.84,72.9,159509.0,54.5555,54.5779,54.4732,54.5181,159509.0
2016-01-13 12:00:00,72.89,73.05,72.89,73.02,120995.0,54.5106,54.6303,54.5106,54.6079,120995.0
2016-01-13 12:10:00,73.03,73.04,72.9,72.94,198704.0,54.6153,54.6228,54.5181,54.548,198704.0
2016-01-13 12:20:00,72.93,73.01,72.9,72.95,104060.0,54.5406,54.6004,54.5181,54.5555,104060.0
2016-01-13 12:30:00,72.94,72.94,72.79,72.8,85594.0,54.548,54.548,54.4359,54.4433,85594.0
2016-01-13 12:40:00,72.78,72.8,72.66,72.68,123975.0,54.4284,54.4433,54.3386,54.3536,123975.0
2016-01-13 12:50:00,72.68,72.68,72.54,72.61,287329.0,54.3536,54.3536,54.2489,54.3012,287329.0
2016-01-13 13:00:00,72.61,72.71,72.55,72.69,317501.0,54.3012,54.376,54.2564,54.3611,317501.0
2016-01-13 13:10:00,72.7,72.73,72.56,72.57,86553.0,54.3685,54.391,54.2639,54.2713,86553.0
2016-01-13 13:20:00,72.57,72.58,72.44,72.45,109915.0,54.2713,54.2788,54.1741,54.1816,109915.0
2016-01-13 13:30:00,72.44,72.51,72.41,72.44,98285.0,54.1741,54.2265,54.1517,54.1741,98285.0
2016-01-13 13:40:00,72.44,72.5,72.25,72.26,158717.0,54.1741,54.219,54.032,54.0395,158717.0
2016-01-13 13:50:00,72.25,72.36,72.2,72.21,193292.0,54.032,54.1143,53.9946,54.0021,193292.0
2016-01-13 14:00:00,72.21,72.3,72.13,72.21,360567.0,54.0021,54.0694,53.9423,54.0021,360567.0
2016-01-13 14:10:00,72.22,72.23,72.02,72.1,164805.0,54.0096,54.0171,53.86,53.9198,164805.0
2016-01-13 14:20:00,72.1,72.1,71.93,71.98,203067.0,53.9198,53.9198,53.7927,53.8301,203067.0
2016-01-13 14:30:00,71.99,72.0,71.59,71.59,457838.0,53.8376,53.8451,53.5384,53.5384,457838.0
2016-01-13 14:40:00,71.59,71.59,71.31,71.46,139742.0,53.5384,53.5384,53.329,53.4412,139742.0
2016-01-13 14:50:00,71.48,71.72,71.48,71.67,244273.0,53.4562,53.6357,53.4562,53.5983,244273.0
2016-01-13 15:00:00,71.67,71.81,71.63,71.71,268586.0,53.5983,53.703,53.5684,53.6282,268586.0
2016-01-13 15:10:00,71.7,71.85,71.62,71.77,287429.0,53.6207,53.7329,53.5609,53.6731,287429.0
2016-01-13 15:20:00,71.77,71.9,71.68,71.74,468528.0,53.6731,53.7703,53.6057,53.6506,468528.0
2016-01-13 15:30:00,71.73,71.8,71.51,71.63,312874.0,53.6431,53.6955,53.4786,53.5684,312874.0
2016-01-13 15:40:00,71.62,71.78,71.47,71.5,413581.0,53.5609,53.6805,53.4487,53.4711,413581.0
2016-01-13 15:50:00,71.5,71.57,71.35,71.46,1700197.0,53.4711,53.5235,53.359,53.4412,1700197.0
2016-01-14 09:30:00,71.41,71.88,71.2,71.66,470740.0,53.4038,53.7553,53.2468,53.5908,470740.0
2016-01-14 09:40:00,71.65,71.67,71.34,71.39,366953.0,53.5833,53.5983,53.3515,53.3889,366953.0
2016-01-14 09:50:00,71.39,71.39,71.06,71.17,250368.0,53.3889,53.3889,53.1421,53.2243,250368.0
2016-01-14 10:00:00,71.18,71.25,71.01,71.19,200539.0,53.2318,53.2842,53.1047,53.2393,200539.0
2016-01-14 10:10:00,71.19,71.19,70.83,70.89,183891.0,53.2393,53.2393,52.9701,53.0149,183891.0
2016-01-14 10:20:00,70.89,71.08,70.81,70.91,475312.0,53.0149,53.157,52.9551,53.0299,475312.0
2016-01-14 10:30:00,70.91,71.42,70.88,71.31,347838.0,53.0299,53.4113,53.0075,53.329,347838.0
2016-01-14 10:40:00,71.31,71.34,71.15,71.26,150630.0,53.329,53.3515,53.2094,53.2916,150630.0
2016-01-14 10:50:00,71.26,71.37,71.23,71.37,118345.0,53.2916,53.3739,53.2692,53.3739,118345.0
2016-01-14 11:00:00,71.37,71.65,71.37,71.59,308318.0,53.3739,53.5833,53.3739,53.5384,308318.0
2016-01-14 11:10:00,71.58,71.69,71.5,71.51,134839.0,53.531,53.6132,53.4711,53.4786,134839.0
2016-01-14 11:20:00,71.5,71.52,71.42,71.49,175056.0,53.4711,53.4861,53.4113,53.4637,175056.0
2016-01-14 11:30:00,71.49,71.5,71.26,71.34,197555.0,53.4637,53.4711,53.2916,53.3515,197555.0
2016-01-14 11:40:00,71.32,71.48,71.32,71.42,109566.0,53.3365,53.4562,53.3365,53.4113,109566.0
2016-01-14 11:50:00,71.43,71.46,71.35,71.38,135232.0,53.4188,53.4412,53.359,53.3814,135232.0
2016-01-14 12:00:00,71.38,71.44,71.27,71.27,138840.0,53.3814,53.4263,53.2991,53.2991,138840.0
2016-01-14 12:10:00,71.26,71.29,71.17,71.27,248369.0,53.2916,53.3141,53.2243,53.2991,248369.0
2016-01-14 12:20:00,71.28,71.32,71.18,71.25,129886.0,53.3066,53.3365,53.2318,53.2842,129886.0
2016-01-14 12:30:00,71.26,71.46,71.25,71.44,90300.0,53.2916,53.4412,53.2842,53.4263,90300.0
2016-01-14 12:40:00,71.44,71.52,71.32,71.36,120674.0,53.4263,53.4861,53.3365,53.3664,120674.0
2016-01-14 12:50:00,71.35,71.42,71.24,71.37,259501.0,53.359,53.4113,53.2767,53.3739,259501.0
2016-01-14 13:00:00,71.37,71.56,71.34,71.53,439994.0,53.3739,53.516,53.3515,53.4936,439994.0
2016-01-14 13:10:00,71.52,71.57,71.44,71.48,182129.0,53.4861,53.5235,53.4263,53.4562,182129.0
2016-01-14 13:20:00,71.49,71.57,71.48,71.53,99480.0,53.4637,53.5235,53.4562,53.4936,99480.0
2016-01-14 13:30:00,71.55,71.6,71.5,71.51,156745.0,53.5085,53.5459,53.4711,53.4786,156745.0
2016-01-14 13:40:00,71.51,71.57,71.49,71.52,140585.0,53.4786,53.5235,53.4637,53.4861,140585.0
2016-01-14 13:50:00,71.52,71.52,71.42,71.44,706247.0,53.4861,53.4861,53.4113,53.4263,706247.0
2016-01-14 14:00:00,71.43,71.45,71.34,71.4,311711.0,53.4188,53.4337,53.3515,53.3963,311711.0
2016-01-14 14:10:00,71.41,71.56,71.34,71.44,219732.0,53.4038,53.516,53.3515,53.4263,219732.0
2016-01-14 14:20:00,71.44,71.5,71.41,71.49,115715.0,53.4263,53.4711,53.4038,53.4637,115715.0
2016-01-14 14:30:00,71.5,71.66,71.5,71.58,85336.0,53.4711,53.5908,53.4711,53.531,85336.0
2016-01-14 14:40:00,71.58,71.67,71.58,71.62,106568.0,53.531,53.5983,53.531,53.5609,106568.0
2016-01-14 14:50:00,71.62,71.82,71.62,71.8,146032.0,53.5609,53.7104,53.5609,53.6955,146032.0
2016-01-14 15:00:00,71.8,71.86,71.76,71.83,214317.0,53.6955,53.7404,53.6656,53.7179,214317.0
2016-01-14 15:10:00,71.84,72.0,71.84,71.89,211759.0,53.7254,53.8451,53.7254,53.7628,211759.0
2016-01-14 15:20:00,71.88,71.98,71.84,71.91,262998.0,53.7553,53.8301,53.7254,53.7777,262998.0
2016-01-14 15:30:00,71.9,71.91,71.67,71.72,373465.0,53.7703,53.7777,53.5983,53.6357,373465.0
2016-01-14 15:40:00,71.71,71.78,71.54,71.55,472634.0,53.6282,53.6805,53.501,53.5085,472634.0
2016-01-14 15:50:00,71.55,71.6,71.35,71.37,831154.0,53.5085,53.5459,53.359,53.3739,831154.0
2016-01-15 09:30:00,70.49,70.62,70.24,70.32,467287.0,52.7158,52.813,52.5288,52.5887,467287.0
2016-01-15 09:40:00,70.32,70.47,70.27,70.45,383646.0,52.5887,52.7008,52.5513,52.6859,383646.0
2016-01-15 09:50:00,70.46,70.47,70.22,70.25,272814.0,52.6934,52.7008,52.5139,52.5363,272814.0
2016-01-15 10:00:00,70.26,70.27,69.93,69.96,743782.0,52.5438,52.5513,52.297,52.3194,743782.0
2016-01-15 10:10:00,69.97,70.14,69.87,70.13,487524.0,52.3269,52.4541,52.2521,52.4466,487524.0
2016-01-15 10:20:00,70.13,70.32,70.1,70.25,263887.0,52.4466,52.5887,52.4241,52.5363,263887.0
2016-01-15 10:30:00,70.25,70.41,70.22,70.39,210615.0,52.5363,52.656,52.5139,52.641,210615.0
2016-01-15 10:40:00,70.4,70.51,70.34,70.51,197428.0,52.6485,52.7308,52.6036,52.7308,197428.0
2016-01-15 10:50:00,70.51,70.51,70.26,70.31,177275.0,52.7308,52.7308,52.5438,52.5812,177275.0
2016-01-15 11:00:00,70.3,70.46,70.23,70.4,239930.0,52.5737,52.6934,52.5214,52.6485,239930.0
2016-01-15 11:10:00,70.4,70.64,70.33,70.58,248004.0,52.6485,52.828,52.5961,52.7831,248004.0
2016-01-15 11:20:00,70.57,70.81,70.57,70.73,318348.0,52.7756,52.9551,52.7756,52.8953,318348.0
2016-01-15 11:30:00,70.74,70.8,70.61,70.62,230029.0,52.9028,52.9476,52.8055,52.813,230029.0
2016-01-15 11:40:00,70.61,70.68,70.53,70.53,200935.0,52.8055,52.8579,52.7457,52.7457,200935.0
2016-01-15 11:50:00,70.52,70.64,70.48,70.58,210945.0,52.7382,52.828,52.7083,52.7831,210945.0
2016-01-15 12:00:00,70.57,70.61,70.46,70.56,180946.0,52.7756,52.8055,52.6934,52.7682,180946.0
2016-01-15 12:10:00,70.55,70.59,70.4,70.42,220301.0,52.7607,52.7906,52.6485,52.6635,220301.0
2016-01-15 12:20:00,70.4,70.48,70.29,70.32,304696.0,52.6485,52.7083,52.5662,52.5887,304696.0
2016-01-15 12:30:00,70.31,70.31,70.08,70.1,221662.0,52.5812,52.5812,52.4092,52.4241,221662.0
2016-01-15 12:40:00,70.08,70.29,70.05,70.26,356086.0,52.4092,52.5662,52.3868,52.5438,356086.0
2016-01-15 12:50:00,70.26,70.33,70.2,70.3,136662.0,52.5438,52.5961,52.4989,52.5737,136662.0
2016-01-15 13:00:00,70.3,70.32,70.15,70.21,143611.0,52.5737,52.5887,52.4615,52.5064,143611.0
2016-01-15 13:10:00,70.21,70.49,70.21,70.47,98109.0,52.5064,52.7158,52.5064,52.7008,98109.0
2016-01-15 13:20:00,70.47,70.51,70.33,70.35,99984.0,52.7008,52.7308,52.5961,52.6111,99984.0
2016-01-15 13:30:00,70.34,70.37,70.19,70.22,216532.0,52.6036,52.6261,52.4915,52.5139,216532.0
2016-01-15 13:40:00,70.22,70.45,70.2,70.34,177166.0,52.5139,52.6859,52.4989,52.6036,177166.0
2016-01-15 13:50:00,70.34,70.47,70.29,70.39,147403.0,52.6036,52.7008,52.5662,52.641,147403.0
2016-01-15 14:00:00,70.39,70.49,70.38,70.49,118836.0,52.641,52.7158,52.6335,52.7158,118836.0
2016-01-15 14:10:00,70.49,70.51,70.38,70.42,141019.0,52.7158,52.7308,52.6335,52.6635,141019.0
2016-01-15 14:20:00,70.42,70.45,70.31,70.31,84762.0,52.6635,52.6859,52.5812,52.5812,84762.0
2016-01-15 14:30:00,70.31,70.36,70.21,70.33,109430.0,52.5812,52.6186,52.5064,52.5961,109430.0
2016-01-15 14:40:00,70.33,70.46,70.31,70.41,164979.0,52.5961,52.6934,52.5812,52.656,164979.0
2016-01-15 14:50:00,70.4,70.63,70.36,70.62,192899.0,52.6485,52.8205,52.6186,52.813,192899.0
2016-01-15 15:00:00,70.61,70.66,70.48,70.54,228205.0,52.8055,52.8429,52.7083,52.7532,228205.0
2016-01-15 15:10:00,70.53,70.55,70.29,70.35,317225.0,52.7457,52.7607,52.5662,52.6111,317225.0
2016-01-15 15:20:00,70.35,70.65,70.33,70.63,237104.0,52.6111,52.8355,52.5961,52.8205,237104.0
2016-01-15 15:30:00,70.63,70.7,70.5,70.56,273125.0,52.8205,52.8729,52.7233,52.7682,273125.0
2016-01-15 15:40:00,70.55,70.67,70.48,70.61,413141.0,52.7607,52.8504,52.7083,52.8055,413141.0
2016-01-15 15:50:00,70.61,70.62,70.46,70.54,1643816.0,52.8055,52.813,52.6934,52.7532,1643816.0
2016-01-19 09:30:00,70.91,71.47,70.65,71.23,800486.0,53.0299,53.4487,52.8355,53.2692,800486.0
2016-01-19 09:40:00,71.24,71.33,70.99,71.13,955634.0,53.2767,53.344,53.0897,53.1944,955634.0
2016-01-19 09:50:00,71.14,71.16,70.92,71.12,613561.0,53.2019,53.2169,53.0374,53.1869,613561.0
2016-01-19 10:00:00,71.11,71.12,70.74,70.77,492217.0,53.1795,53.1869,52.9028,52.9252,492217.0
2016-01-19 10:10:00,70.77,70.82,70.71,70.78,279263.0,52.9252,52.9626,52.8803,52.9327,279263.0
2016-01-19 10:20:00,70.77,71.05,70.77,71.0,218309.0,52.9252,53.1346,52.9252,53.0972,218309.0
2016-01-19 10:30:00,71.0,71.01,70.72,70.72,339427.0,53.0972,53.1047,52.8878,52.8878,339427.0
2016-01-19 10:40:00,70.72,70.87,70.7,70.87,192161.0,52.8878,53.0,52.8729,53.0,192161.0
2016-01-19 10:50:00,70.88,70.95,70.59,70.63,202217.0,53.0075,53.0598,52.7906,52.8205,202217.0
2016-01-19 11:00:00,70.62,70.83,70.62,70.83,274330.0,52.813,52.9701,52.813,52.9701,274330.0
2016-01-19 11:10:00,70.84,70.86,70.74,70.77,260343.0,52.9776,52.9925,52.9028,52.9252,260343.0
2016-01-19 11:20:00,70.76,70.91,70.69,70.9,271897.0,52.9177,53.0299,52.8654,53.0224,271897.0
2016-01-19 11:30:00,70.91,70.95,70.81,70.95,267265.0,53.0299,53.0598,52.9551,53.0598,267265.0
2016-01-19 11:40:00,70.94,70.94,70.79,70.79,132820.0,53.0523,53.0523,52.9402,52.9402,132820.0
2016-01-19 11:50:00,70.8,70.88,70.73,70.79,164445.0,52.9476,53.0075,52.8953,52.9402,164445.0
2016-01-19 12:00:00,70.79,70.88,70.71,70.71,154355.0,52.9402,53.0075,52.8803,52.8803,154355.0
2016-01-19 12:10:00,70.7,70.83,70.62,70.64,228208.0,52.8729,52.9701,52.813,52.828,228208.0
2016-01-19 12:20:00,70.63,70.74,70.53,70.72,386600.0,52.8205,52.9028,52.7457,52.8878,386600.0
2016-01-19 12:30:00,70.71,70.83,70.67,70.79,207233.0,52.8803,52.9701,52.8504,52.9402,207233.0
2016-01-19 12:40:00,70.79,70.83,70.66,70.73,184004.0,52.9402,52.9701,52.8429,52.8953,184004.0
2016-01-19 12:50:00,70.72,70.77,70.67,70.76,133630.0,52.8878,52.9252,52.8504,52.9177,133630.0
2016-01-19 13:00:00,70.76,70.9,70.75,70.87,344573.0,52.9177,53.0224,52.9102,53.0,344573.0
2016-01-19 13:10:00,70.88,71.02,70.85,71.01,139548.0,53.0075,53.1122,52.985,53.1047,139548.0
2016-01-19 13:20:00,71.01,71.02,70.77,70.79,212928.0,53.1047,53.1122,52.9252,52.9402,212928.0
2016-01-19 13:30:00,70.79,70.96,70.77,70.94,161943.0,52.9402,53.0673,52.9252,53.0523,161943.0
2016-01-19 13:40:00,70.94,70.96,70.81,70.89,207226.0,53.0523,53.0673,52.9551,53.0149,207226.0
2016-01-19 13:50:00,70.89,70.92,70.79,70.84,157459.0,53.0149,53.0374,52.9402,52.9776,157459.0
2016-01-19 14:00:00,70.85,70.94,70.77,70.77,163983.0,52.985,53.0523,52.9252,52.9252,163983.0
2016-01-19 14:10:00,70.78,70.79,70.57,70.72,370941.0,52.9327,52.9402,52.7756,52.8878,370941.0
2016-01-19 14:20:00,70.72,70.8,70.69,70.78,271142.0,52.8878,52.9476,52.8654,52.9327,271142.0
2016-01-19 14:30:00,70.79,70.8,70.71,70.75,155614.0,52.9402,52.9476,52.8803,52.9102,155614.0
2016-01-19 14:40:00,70.75,70.78,70.6,70.66,198348.0,52.9102,52.9327,52.7981,52.8429,198348.0
2016-01-19 14:50:00,70.65,70.72,70.58,70.63,220620.0,52.8355,52.8878,52.7831,52.8205,220620.0
2016-01-19 15:00:00,70.63,70.8,70.6,70.74,225207.0,52.8205,52.9476,52.7981,52.9028,225207.0
2016-01-19 15:10:00,70.74,70.78,70.64,70.65,232205.0,52.9028,52.9327,52.828,52.8355,232205.0
2016-01-19 15:20:00,70.66,70.91,70.64,70.88,289392.0,52.8429,53.0299,52.828,53.0075,289392.0
2016-01-19 15:30:00,70.88,71.0,70.84,70.9,252539.0,53.0075,53.0972,52.9776,53.0224,252539.0
2016-01-19 15:40:00,70.89,71.11,70.86,71.09,341905.0,53.0149,53.1795,52.9925,53.1645,341905.0
2016-01-19 15:50:00,71.09,71.12,70.77,70.79,1669591.0,53.1645,53.1869,52.9252,52.9402,1669591.0
2016-01-20 09:30:00,70.0,70.23,69.64,69.76,871226.0,52.3494,52.5214,52.0801,52.1699,871226.0
2016-01-20 09:40:00,69.74,69.81,69.58,69.66,535837.0,52.1549,52.2073,52.0353,52.0951,535837.0
2016-01-20 09:50:00,69.65,69.65,69.1,69.11,527367.0,52.0876,52.0876,51.6763,51.6838,527367.0
2016-01-20 10:00:00,69.11,69.16,68.87,68.96,385010.0,51.6838,51.7212,51.5043,51.5716,385010.0
2016-01-20 10:10:00,68.96,68.99,68.69,68.76,420591.0,51.5716,51.594,51.3697,51.422,420591.0
2016-01-20 10:20:00,68.75,68.83,68.57,68.61,343313.0,51.4145,51.4744,51.2799,51.3099,343313.0
2016-01-20 10:30:00,68.61,68.65,68.25,68.34,382483.0,51.3099,51.3398,51.0406,51.1079,382483.0
2016-01-20 10:40:00,68.33,68.34,68.15,68.24,389631.0,51.1005,51.1079,50.9658,51.0331,389631.0
2016-01-20 10:50:00,68.24,68.28,67.9,67.91,329995.0,51.0331,51.0631,50.7789,50.7864,329995.0
2016-01-20 11:00:00,67.91,68.0,67.83,67.85,375087.0,50.7864,50.8537,50.7265,50.7415,375087.0
2016-01-20 11:10:00,67.85,68.22,67.85,68.22,1078022.0,50.7415,51.0182,50.7415,51.0182,1078022.0
2016-01-20 11:20:00,68.22,68.39,68.06,68.16,752490.0,51.0182,51.1453,50.8985,50.9733,752490.0
2016-01-20 11:30:00,68.16,68.34,68.16,68.19,747619.0,50.9733,51.1079,50.9733,50.9958,747619.0
2016-01-20 11:40:00,68.2,68.2,68.02,68.02,475333.0,51.0032,51.0032,50.8686,50.8686,475333.0
2016-01-20 11:50:00,68.02,68.14,67.98,68.07,707394.0,50.8686,50.9584,50.8387,50.906,707394.0
2016-01-20 12:00:00,68.06,68.16,67.89,67.95,408112.0,50.8985,50.9733,50.7714,50.8163,408112.0
2016-01-20 12:10:00,67.95,67.96,67.72,67.75,223897.0,50.8163,50.8237,50.6443,50.6667,223897.0
2016-01-20 12:20:00,67.77,67.77,67.5,67.54,255635.0,50.6817,50.6817,50.4797,50.5097,255635.0
2016-01-20 12:30:00,67.54,67.68,67.46,67.5,217873.0,50.5097,50.6144,50.4498,50.4797,217873.0
2016-01-20 12:40:00,67.5,67.54,67.33,67.41,194845.0,50.4797,50.5097,50.3526,50.4124,194845.0
2016-01-20 12:50:00,67.4,67.76,67.35,67.75,587987.0,50.405,50.6742,50.3676,50.6667,587987.0
2016-01-20 13:00:00,67.76,67.83,67.67,67.8,324891.0,50.6742,50.7265,50.6069,50.7041,324891.0
2016-01-20 13:10:00,67.8,67.83,67.6,67.64,243970.0,50.7041,50.7265,50.5545,50.5844,243970.0
2016-01-20 13:20:00,67.64,67.8,67.62,67.75,155012.0,50.5844,50.7041,50.5695,50.6667,155012.0
2016-01-20 13:30:00,67.76,67.94,67.75,67.93,237807.0,50.6742,50.8088,50.6667,50.8013,237807.0
2016-01-20 13:40:00,67.92,68.38,67.86,68.29,709982.0,50.7938,51.1378,50.749,51.0705,709982.0
2016-01-20 13:50:00,68.28,68.44,68.26,68.39,386116.0,51.0631,51.1827,51.0481,51.1453,386116.0
2016-01-20 14:00:00,68.39,68.41,68.21,68.32,261305.0,51.1453,51.1603,51.0107,51.093,261305.0
2016-01-20 14:10:00,68.31,68.54,68.31,68.49,312330.0,51.0855,51.2575,51.0855,51.2201,312330.0
2016-01-20 14:20:00,68.5,68.53,68.38,68.51,302398.0,51.2276,51.25,51.1378,51.2351,302398.0
2016-01-20 14:30:00,68.52,68.57,68.35,68.56,192744.0,51.2425,51.2799,51.1154,51.2725,192744.0
2016-01-20 14:40:00,68.56,68.58,68.44,68.55,113436.0,51.2725,51.2874,51.1827,51.265,113436.0
2016-01-20 14:50:00,68.55,68.78,68.52,68.65,186247.0,51.265,51.437,51.2425,51.3398,186247.0
2016-01-20 15:00:00,68.65,68.95,68.61,68.93,379326.0,51.3398,51.5641,51.3099,51.5492,379326.0
2016-01-20 15:10:00,68.94,69.31,68.89,69.22,339218.0,51.5566,51.8333,51.5192,51.766,339218.0
2016-01-20 15:20:00,69.23,69.75,69.23,69.72,1375811.0,51.7735,52.1624,51.7735,52.14,1375811.0
2016-01-20 15:30:00,69.72,69.85,69.49,69.67,990977.0,52.14,52.2372,51.968,52.1026,990977.0
2016-01-20 15:40:00,69.67,69.68,69.06,69.22,574129.0,52.1026,52.11,51.6464,51.766,574129.0
2016-01-20 15:50:00,69.21,69.24,68.87,68.89,1536419.0,51.7586,51.781,51.5043,51.5192,1536419.0
2016-01-21 09:30:00,69.18,69.64,68.96,69.24,461218.0,51.7361,52.0801,51.5716,51.781,461218.0
2016-01-21 09:40:00,69.24,69.27,68.76,68.81,435315.0,51.781,51.8034,51.422,51.4594,435315.0
2016-01-21 09:50:00,68.83,68.93,68.69,68.78,624772.0,51.4744,51.5492,51.3697,51.437,624772.0
2016-01-21 10:00:00,68.78,69.12,68.76,69.0,484904.0,51.437,51.6913,51.422,51.6015,484904.0
2016-01-21 10:10:00,69.01,69.26,69.01,69.23,414456.0,51.609,51.796,51.609,51.7735,414456.0
2016-01-21 10:20:00,69.24,69.37,69.13,69.36,231998.0,51.781,51.8782,51.6987,51.8707,231998.0
2016-01-21 10:30:00,69.37,69.53,69.27,69.41,224231.0,51.8782,51.9979,51.8034,51.9081,224231.0
2016-01-21 10:40:00,69.41,69.61,69.35,69.53,186259.0,51.9081,52.0577,51.8633,51.9979,186259.0
2016-01-21 10:50:00,69.55,69.64,69.45,69.47,230020.0,52.0128,52.0801,51.938,51.953,230020.0
2016-01-21 11:00:00,69.48,69.76,69.33,69.64,330911.0,51.9605,52.1699,51.8483,52.0801,330911.0
2016-01-21 11:10:00,69.64,69.67,69.39,69.49,262222.0,52.0801,52.1026,51.8932,51.968,262222.0
2016-01-21 11:20:00,69.5,69.56,69.39,69.46,167061.0,51.9754,52.0203,51.8932,51.9455,167061.0
2016-01-21 11:30:00,69.48,69.74,69.48,69.68,158287.0,51.9605,52.1549,51.9605,52.11,158287.0
2016-01-21 11:40:00,69.68,69.77,69.44,69.77,226670.0,52.11,52.1774,51.9306,52.1774,226670.0
2016-01-21 11:50:00,69.76,69.98,69.7,69.93,305978.0,52.1699,52.3344,52.125,52.297,305978.0
2016-01-21 12:00:00,69.94,70.18,69.94,70.11,316430.0,52.3045,52.484,52.3045,52.4316,316430.0
2016-01-21 12:10:00,70.1,70.27,70.04,70.15,417419.0,52.4241,52.5513,52.3793,52.4615,417419.0
2016-01-21 12:20:00,70.14,70.19,70.02,70.15,298509.0,52.4541,52.4915,52.3643,52.4615,298509.0
2016-01-21 12:30:00,70.15,70.27,70.09,70.25,292456.0,52.4615,52.5513,52.4167,52.5363,292456.0
2016-01-21 12:40:00,70.26,70.32,70.15,70.17,222644.0,52.5438,52.5887,52.4615,52.4765,222644.0
2016-01-21 12:50:00,70.17,70.18,69.99,70.06,164682.0,52.4765,52.484,52.3419,52.3942,164682.0
2016-01-21 13:00:00,70.05,70.08,69.95,70.03,183227.0,52.3868,52.4092,52.312,52.3718,183227.0
2016-01-21 13:10:00,70.03,70.04,69.79,69.79,243650.0,52.3718,52.3793,52.1923,52.1923,243650.0
2016-01-21 13:20:00,69.79,69.8,69.51,69.54,468918.0,52.1923,52.1998,51.9829,52.0053,468918.0
2016-01-21 13:30:00,69.53,69.62,69.28,69.55,397364.0,51.9979,52.0652,51.8109,52.0128,397364.0
2016-01-21 13:40:00,69.55,69.69,69.52,69.64,134327.0,52.0128,52.1175,51.9904,52.0801,134327.0
2016-01-21 13:50:00,69.64,69.65,69.44,69.54,203979.0,52.0801,52.0876,51.9306,52.0053,203979.0
2016-01-21 14:00:00,69.55,69.6,69.34,69.36,161135.0,52.0128,52.0502,51.8558,51.8707,161135.0
2016-01-21 14:10:00,69.36,69.36,69.04,69.04,210882.0,51.8707,51.8707,51.6314,51.6314,210882.0
2016-01-21 14:20:00,69.05,69.14,68.92,69.13,370554.0,51.6389,51.7062,51.5417,51.6987,370554.0
2016-01-21 14:30:00,69.13,69.48,69.12,69.45,371813.0,51.6987,51.9605,51.6913,51.938,371813.0
2016-01-21 14:40:00,69.44,69.57,69.26,69.27,191966.0,51.9306,52.0278,51.796,51.8034,191966.0
2016-01-21 14:50:00,69.28,69.67,69.28,69.53,228719.0,51.8109,52.1026,51.8109,51.9979,228719.0
2016-01-21 15:00:00,69.53,69.54,69.28,69.35,214995.0,51.9979,52.0053,51.8109,51.8633,214995.0
2016-01-21 15:10:00,69.35,69.45,69.3,69.42,249040.0,51.8633,51.938,51.8259,51.9156,249040.0
2016-01-21 15:20:00,69.41,69.51,69.3,69.48,365476.0,51.9081,51.9829,51.8259,51.9605,365476.0
2016-01-21 15:30:00,69.48,69.78,69.48,69.65,492394.0,51.9605,52.1848,51.9605,52.0876,492394.0
2016-01-21 15:40:00,69.65,69.75,69.53,69.54,437000.0,52.0876,52.1624,51.9979,52.0053,437000.0
2016-01-21 15:50:00,69.53,69.57,69.33,69.34,830660.0,51.9979,52.0278,51.8483,51.8558,830660.0
2016-01-22 09:30:00,70.15,70.38,69.93,70.36,569972.0,52.4615,52.6335,52.297,52.6186,569972.0
2016-01-22 09:40:00,70.36,70.68,70.35,70.64,1171630.0,52.6186,52.8579,52.6111,52.828,1171630.0
2016-01-22 09:50:00,70.64,70.96,70.62,70.95,347723.0,52.828,53.0673,52.813,53.0598,347723.0
2016-01-22 10:00:00,70.93,71.16,70.91,71.05,591680.0,53.0449,53.2169,53.0299,53.1346,591680.0
2016-01-22 10:10:00,71.04,71.15,70.83,70.89,647610.0,53.1271,53.2094,52.9701,53.0149,647610.0
2016-01-22 10:20:00,70.89,71.02,70.83,70.94,370574.0,53.0149,53.1122,52.9701,53.0523,370574.0
2016-01-22 10:30:00,70.93,70.97,70.71,70.79,452475.0,53.0449,53.0748,52.8803,52.9402,452475.0
2016-01-22 10:40:00,70.8,70.81,70.63,70.74,198827.0,52.9476,52.9551,52.8205,52.9028,198827.0
2016-01-22 10:50:00,70.74,70.83,70.59,70.6,144773.0,52.9028,52.9701,52.7906,52.7981,144773.0
2016-01-22 11:00:00,70.59,70.87,70.59,70.8,180737.0,52.7906,53.0,52.7906,52.9476,180737.0
2016-01-22 11:10:00,70.8,70.95,70.73,70.93,99455.0,52.9476,53.0598,52.8953,53.0449,99455.0
2016-01-22 11:20:00,70.93,70.97,70.77,70.92,426276.0,53.0449,53.0748,52.9252,53.0374,426276.0
2016-01-22 11:30:00,70.92,70.93,70.75,70.77,184937.0,53.0374,53.0449,52.9102,52.9252,184937.0
2016-01-22 11:40:00,70.78,70.87,70.62,70.69,177487.0,52.9327,53.0,52.813,52.8654,177487.0
2016-01-22 11:50:00,70.69,70.85,70.68,70.74,142188.0,52.8654,52.985,52.8579,52.9028,142188.0
2016-01-22 12:00:00,70.75,70.93,70.75,70.91,356443.0,52.9102,53.0449,52.9102,53.0299,356443.0
2016-01-22 12:10:00,70.92,70.94,70.73,70.73,170524.0,53.0374,53.0523,52.8953,52.8953,170524.0
2016-01-22 12:20:00,70.74,70.84,70.69,70.73,113128.0,52.9028,52.9776,52.8654,52.8953,113128.0
2016-01-22 12:30:00,70.73,70.85,70.67,70.85,91210.0,52.8953,52.985,52.8504,52.985,91210.0
2016-01-22 12:40:00,70.84,70.86,70.67,70.76,92128.0,52.9776,52.9925,52.8504,52.9177,92128.0
2016-01-22 12:50:00,70.76,70.93,70.75,70.93,84259.0,52.9177,53.0449,52.9102,53.0449,84259.0
2016-01-22 13:00:00,70.93,70.96,70.88,70.89,75046.0,53.0449,53.0673,53.0075,53.0149,75046.0
2016-01-22 13:10:00,70.9,71.04,70.87,71.04,197388.0,53.0224,53.1271,53.0,53.1271,197388.0
2016-01-22 13:20:00,71.05,71.22,71.05,71.15,383868.0,53.1346,53.2617,53.1346,53.2094,383868.0
2016-01-22 13:30:00,71.17,71.23,71.13,71.21,118539.0,53.2243,53.2692,53.1944,53.2543,118539.0
2016-01-22 13:40:00,71.2,71.35,71.2,71.35,166259.0,53.2468,53.359,53.2468,53.359,166259.0
2016-01-22 13:50:00,71.34,71.37,71.3,71.35,153284.0,53.3515,53.3739,53.3216,53.359,153284.0
2016-01-22 14:00:00,71.36,71.53,71.34,71.52,237924.0,53.3664,53.4936,53.3515,53.4861,237924.0
2016-01-22 14:10:00,71.53,71.55,71.46,71.47,213052.0,53.4936,53.5085,53.4412,53.4487,213052.0
2016-01-22 14:20:00,71.46,71.48,71.22,71.22,247279.0,53.4412,53.4562,53.2617,53.2617,247279.0
2016-01-22 14:30:00,71.22,71.23,71.02,71.05,520363.0,53.2617,53.2692,53.1122,53.1346,520363.0
2016-01-22 14:40:00,71.04,71.2,70.98,71.19,318854.0,53.1271,53.2468,53.0823,53.2393,318854.0
2016-01-22 14:50:00,71.19,71.27,71.15,71.26,258432.0,53.2393,53.2991,53.2094,53.2916,258432.0
2016-01-22 15:00:00,71.25,71.28,71.06,71.09,151149.0,53.2842,53.3066,53.1421,53.1645,151149.0
2016-01-22 15:10:00,71.07,71.17,71.04,71.1,299000.0,53.1496,53.2243,53.1271,53.172,299000.0
2016-01-22 15:20:00,71.1,71.15,71.04,71.12,356317.0,53.172,53.2094,53.1271,53.1869,356317.0
2016-01-22 15:30:00,71.11,71.21,70.97,71.18,363841.0,53.1795,53.2543,53.0748,53.2318,363841.0
2016-01-22 15:40:00,71.17,71.32,71.15,71.31,475355.0,53.2243,53.3365,53.2094,53.329,475355.0
2016-01-22 15:50:00,71.31,71.31,71.23,71.27,823790.0,53.329,53.329,53.2692,53.2991,823790.0
2016-01-25 09:30:00,71.07,71.34,70.84,71.02,327457.0,53.1496,53.3515,52.9776,53.1122,327457.0
2016-01-25 09:40:00,71.02,71.05,70.64,70.66,302990.0,53.1122,53.1346,52.828,52.8429,302990.0
2016-01-25 09:50:00,70.68,71.73,70.61,71.72,717898.0,52.8579,53.6431,52.8055,53.6357,717898.0
2016-01-25 10:00:00,71.71,71.72,71.15,71.26,855754.0,53.6282,53.6357,53.2094,53.2916,855754.0
2016-01-25 10:10:00,71.25,71.25,70.92,70.98,285033.0,53.2842,53.2842,53.0374,53.0823,285033.0
2016-01-25 10:20:00,70.98,71.04,70.85,70.89,161784.0,53.0823,53.1271,52.985,53.0149,161784.0
2016-01-25 10:30:00,70.88,70.98,70.72,70.81,142484.0,53.0075,53.0823,52.8878,52.9551,142484.0
2016-01-25 10:40:00,70.81,70.81,70.65,70.8,159145.0,52.9551,52.9551,52.8355,52.9476,159145.0
2016-01-25 10:50:00,70.78,70.88,70.67,70.81,177155.0,52.9327,53.0075,52.8504,52.9551,177155.0
2016-01-25 11:00:00,70.8,70.87,70.61,70.68,207988.0,52.9476,53.0,52.8055,52.8579,207988.0
2016-01-25 11:10:00,70.66,70.91,70.64,70.91,148022.0,52.8429,53.0299,52.828,53.0299,148022.0
2016-01-25 11:20:00,70.91,70.99,70.85,70.97,249848.0,53.0299,53.0897,52.985,53.0748,249848.0
2016-01-25 11:30:00,70.97,71.03,70.85,70.91,130677.0,53.0748,53.1196,52.985,53.0299,130677.0
2016-01-25 11:40:00,70.92,71.02,70.82,70.95,153011.0,53.0374,53.1122,52.9626,53.0598,153011.0
2016-01-25 11:50:00,70.96,71.09,70.84,70.84,143473.0,53.0673,53.1645,52.9776,52.9776,143473.0
2016-01-25 12:00:00,70.84,70.97,70.8,70.8,114039.0,52.9776,53.0748,52.9476,52.9476,114039.0
2016-01-25 12:10:00,70.81,70.95,70.75,70.92,197684.0,52.9551,53.0598,52.9102,53.0374,197684.0
2016-01-25 12:20:00,70.91,70.95,70.83,70.86,109404.0,53.0299,53.0598,52.9701,52.9925,109404.0
2016-01-25 12:30:00,70.86,70.94,70.83,70.94,88595.0,52.9925,53.0523,52.9701,53.0523,88595.0
2016-01-25 12:40:00,70.95,70.99,70.86,70.98,135146.0,53.0598,53.0897,52.9925,53.0823,135146.0
2016-01-25 12:50:00,70.99,71.15,70.97,71.12,81722.0,53.0897,53.2094,53.0748,53.1869,81722.0
2016-01-25 13:00:00,71.12,71.28,71.11,71.19,106673.0,53.1869,53.3066,53.1795,53.2393,106673.0
2016-01-25 13:10:00,71.2,71.28,71.12,71.27,69289.0,53.2468,53.3066,53.1869,53.2991,69289.0
2016-01-25 13:20:00,71.27,71.37,71.2,71.23,102712.0,53.2991,53.3739,53.2468,53.2692,102712.0
2016-01-25 13:30:00,71.22,71.31,71.18,71.23,215500.0,53.2617,53.329,53.2318,53.2692,215500.0
2016-01-25 13:40:00,71.22,71.26,71.07,71.1,268228.0,53.2617,53.2916,53.1496,53.172,268228.0
2016-01-25 13:50:00,71.1,71.2,71.05,71.06,157179.0,53.172,53.2468,53.1346,53.1421,157179.0
2016-01-25 14:00:00,71.05,71.22,70.98,71.21,109755.0,53.1346,53.2617,53.0823,53.2543,109755.0
2016-01-25 14:10:00,71.21,71.22,70.96,70.97,118319.0,53.2543,53.2617,53.0673,53.0748,118319.0
2016-01-25 14:20:00,70.97,71.08,70.92,71.08,136499.0,53.0748,53.157,53.0374,53.157,136499.0
2016-01-25 14:30:00,71.07,71.1,70.99,71.0,98252.0,53.1496,53.172,53.0897,53.0972,98252.0
2016-01-25 14:40:00,71.01,71.01,70.85,70.85,106369.0,53.1047,53.1047,52.985,52.985,106369.0
2016-01-25 14:50:00,70.85,70.86,70.77,70.78,188981.0,52.985,52.9925,52.9252,52.9327,188981.0
2016-01-25 15:00:00,70.78,70.86,70.69,70.69,166545.0,52.9327,52.9925,52.8654,52.8654,166545.0
2016-01-25 15:10:00,70.68,70.73,70.56,70.72,263427.0,52.8579,52.8953,52.7682,52.8878,263427.0
2016-01-25 15:20:00,70.71,70.75,70.54,70.65,209742.0,52.8803,52.9102,52.7532,52.8355,209742.0
2016-01-25 15:30:00,70.65,70.72,70.5,70.56,258876.0,52.8355,52.8878,52.7233,52.7682,258876.0
2016-01-25 15:40:00,70.56,70.64,70.5,70.64,305259.0,52.7682,52.828,52.7233,52.828,305259.0
2016-01-25 15:50:00,70.63,70.65,70.51,70.55,565589.0,52.8205,52.8355,52.7308,52.7607,565589.0
2016-01-26 09:30:00,70.93,71.66,70.91,71.33,423482.0,53.0449,53.5908,53.0299,53.344,423482.0
2016-01-26 09:40:00,71.33,71.54,70.94,71.01,381930.0,53.344,53.501,53.0523,53.1047,381930.0
2016-01-26 09:50:00,71.0,71.27,70.95,71.18,320564.0,53.0972,53.2991,53.0598,53.2318,320564.0
2016-01-26 10:00:00,71.19,71.61,71.19,71.6,625657.0,53.2393,53.5534,53.2393,53.5459,625657.0
2016-01-26 10:10:00,71.6,71.69,71.56,71.67,291451.0,53.5459,53.6132,53.516,53.5983,291451.0
2016-01-26 10:20:00,71.67,71.83,71.64,71.69,137606.0,53.5983,53.7179,53.5758,53.6132,137606.0
2016-01-26 10:30:00,71.69,71.82,71.69,71.79,105833.0,53.6132,53.7104,53.6132,53.688,105833.0
2016-01-26 10:40:00,71.8,71.93,71.74,71.76,177978.0,53.6955,53.7927,53.6506,53.6656,177978.0
2016-01-26 10:50:00,71.77,71.82,71.62,71.72,149127.0,53.6731,53.7104,53.5609,53.6357,149127.0
2016-01-26 11:00:00,71.72,71.95,71.69,71.8,169465.0,53.6357,53.8077,53.6132,53.6955,169465.0
2016-01-26 11:10:00,71.8,72.0,71.75,71.98,253246.0,53.6955,53.8451,53.6581,53.8301,253246.0
2016-01-26 11:20:00,71.99,72.0,71.83,71.89,278259.0,53.8376,53.8451,53.7179,53.7628,278259.0
2016-01-26 11:30:00,71.89,71.9,71.69,71.8,154928.0,53.7628,53.7703,53.6132,53.6955,154928.0
2016-01-26 11:40:00,71.79,71.8,71.69,71.76,87862.0,53.688,53.6955,53.6132,53.6656,87862.0
2016-01-26 11:50:00,71.77,71.9,71.75,71.78,113237.0,53.6731,53.7703,53.6581,53.6805,113237.0
2016-01-26 12:00:00,71.79,71.93,71.78,71.86,98603.0,53.688,53.7927,53.6805,53.7404,98603.0
2016-01-26 12:10:00,71.87,72.08,71.81,72.02,159430.0,53.7478,53.9049,53.703,53.86,159430.0
2016-01-26 12:20:00,72.03,72.09,71.95,71.99,160533.0,53.8675,53.9124,53.8077,53.8376,160533.0
2016-01-26 12:30:00,71.99,72.09,71.97,72.0,150400.0,53.8376,53.9124,53.8226,53.8451,150400.0
2016-01-26 12:40:00,72.0,72.02,71.86,71.89,230559.0,53.8451,53.86,53.7404,53.7628,230559.0
2016-01-26 12:50:00,71.9,71.95,71.85,71.87,49472.0,53.7703,53.8077,53.7329,53.7478,49472.0
2016-01-26 13:00:00,71.87,71.91,71.8,71.85,50808.0,53.7478,53.7777,53.6955,53.7329,50808.0
2016-01-26 13:10:00,71.86,71.94,71.85,71.92,50312.0,53.7404,53.8002,53.7329,53.7852,50312.0
2016-01-26 13:20:00,71.92,71.95,71.84,71.85,105187.0,53.7852,53.8077,53.7254,53.7329,105187.0
2016-01-26 13:30:00,71.86,71.86,71.74,71.77,113507.0,53.7404,53.7404,53.6506,53.6731,113507.0
2016-01-26 13:40:00,71.77,71.84,71.73,71.83,120038.0,53.6731,53.7254,53.6431,53.7179,120038.0
2016-01-26 13:50:00,71.83,71.87,71.73,71.73,84918.0,53.7179,53.7478,53.6431,53.6431,84918.0
2016-01-26 14:00:00,71.73,71.79,71.68,71.77,77602.0,53.6431,53.688,53.6057,53.6731,77602.0
2016-01-26 14:10:00,71.78,71.79,71.68,71.75,98835.0,53.6805,53.688,53.6057,53.6581,98835.0
2016-01-26 14:20:00,71.75,71.78,71.62,71.62,100499.0,53.6581,53.6805,53.5609,53.5609,100499.0
2016-01-26 14:30:00,71.61,71.72,71.54,71.64,233228.0,53.5534,53.6357,53.501,53.5758,233228.0
2016-01-26 14:40:00,71.63,71.77,71.58,71.76,265674.0,53.5684,53.6731,53.531,53.6656,265674.0
2016-01-26 14:50:00,71.77,71.9,71.75,71.89,91605.0,53.6731,53.7703,53.6581,53.7628,91605.0
2016-01-26 15:00:00,71.88,71.93,71.75,71.76,141665.0,53.7553,53.7927,53.6581,53.6656,141665.0
2016-01-26 15:10:00,71.76,71.89,71.64,71.65,106710.0,53.6656,53.7628,53.5758,53.5833,106710.0
2016-01-26 15:20:00,71.65,71.86,71.63,71.84,302349.0,53.5833,53.7404,53.5684,53.7254,302349.0
2016-01-26 15:30:00,71.84,71.86,71.7,71.85,267965.0,53.7254,53.7404,53.6207,53.7329,267965.0
2016-01-26 15:40:00,71.84,72.05,71.83,72.03,623649.0,53.7254,53.8824,53.7179,53.8675,623649.0
2016-01-26 15:50:00,72.02,72.09,71.95,72.09,1003059.0,53.86,53.9124,53.8077,53.9124,1003059.0
2016-01-27 09:30:00,71.94,71.94,71.27,71.43,567494.0,53.8002,53.8002,53.2991,53.4188,567494.0
2016-01-27 09:40:00,71.43,71.64,71.41,71.51,412869.0,53.4188,53.5758,53.4038,53.4786,412869.0
2016-01-27 09:50:00,71.49,71.55,71.34,71.45,249663.0,53.4637,53.5085,53.3515,53.4337,249663.0
2016-01-27 10:00:00,71.48,71.57,71.28,71.42,188228.0,53.4562,53.5235,53.3066,53.4113,188228.0
2016-01-27 10:10:00,71.42,71.45,71.13,71.26,311038.0,53.4113,53.4337,53.1944,53.2916,311038.0
2016-01-27 10:20:00,71.25,71.4,71.21,71.26,265826.0,53.2842,53.3963,53.2543,53.2916,265826.0
2016-01-27 10:30:00,71.26,71.49,71.21,71.47,229076.0,53.2916,53.4637,53.2543,53.4487,229076.0
2016-01-27 10:40:00,71.46,71.53,71.23,71.24,140099.0,53.4412,53.4936,53.2692,53.2767,140099.0
2016-01-27 10:50:00,71.23,71.28,71.14,71.22,217379.0,53.2692,53.3066,53.2019,53.2617,217379.0
2016-01-27 11:00:00,71.22,71.36,71.14,71.19,132647.0,53.2617,53.3664,53.2019,53.2393,132647.0
2016-01-27 11:10:00,71.18,71.37,71.09,71.31,209582.0,53.2318,53.3739,53.1645,53.329,209582.0
2016-01-27 11:20:00,71.31,71.42,71.23,71.42,360019.0,53.329,53.4113,53.2692,53.4113,360019.0
2016-01-27 11:30:00,71.41,71.57,71.33,71.56,127152.0,53.4038,53.5235,53.344,53.516,127152.0
2016-01-27 11:40:00,71.56,71.69,71.42,71.58,247717.0,53.516,53.6132,53.4113,53.531,247717.0
2016-01-27 11:50:00,71.58,71.62,71.45,71.56,119544.0,53.531,53.5609,53.4337,53.516,119544.0
2016-01-27 12:00:00,71.56,71.67,71.48,71.49,261173.0,53.516,53.5983,53.4562,53.4637,261173.0
2016-01-27 12:10:00,71.49,71.68,71.49,71.66,90463.0,53.4637,53.6057,53.4637,53.5908,90463.0
2016-01-27 12:20:00,71.66,71.66,71.48,71.5,263401.0,53.5908,53.5908,53.4562,53.4711,263401.0
2016-01-27 12:30:00,71.5,71.55,71.36,71.47,105319.0,53.4711,53.5085,53.3664,53.4487,105319.0
2016-01-27 12:40:00,71.47,71.51,71.36,71.48,166985.0,53.4487,53.4786,53.3664,53.4562,166985.0
2016-01-27 12:50:00,71.48,71.51,71.38,71.42,133392.0,53.4562,53.4786,53.3814,53.4113,133392.0
2016-01-27 13:00:00,71.41,71.45,71.34,71.42,84089.0,53.4038,53.4337,53.3515,53.4113,84089.0
2016-01-27 13:10:00,71.42,71.51,71.28,71.33,166405.0,53.4113,53.4786,53.3066,53.344,166405.0
2016-01-27 13:20:00,71.34,71.46,71.3,71.36,91993.0,53.3515,53.4412,53.3216,53.3664,91993.0
2016-01-27 13:30:00,71.37,71.52,71.37,71.48,293548.0,53.3739,53.4861,53.3739,53.4562,293548.0
2016-01-27 13:40:00,71.49,71.52,71.4,71.44,124106.0,53.4637,53.4861,53.3963,53.4263,124106.0
2016-01-27 13:50:00,71.42,71.52,71.33,71.46,141555.0,53.4113,53.4861,53.344,53.4412,141555.0
2016-01-27 14:00:00,71.5,71.63,71.37,71.38,337452.0,53.4711,53.5684,53.3739,53.3814,337452.0
2016-01-27 14:10:00,71.39,71.57,71.32,71.47,381962.0,53.3889,53.5235,53.3365,53.4487,381962.0
2016-01-27 14:20:00,71.48,71.58,71.33,71.39,481171.0,53.4562,53.531,53.344,53.3889,481171.0
2016-01-27 14:30:00,71.39,71.4,71.1,71.12,223589.0,53.3889,53.3963,53.172,53.1869,223589.0
2016-01-27 14:40:00,71.13,71.24,71.0,71.01,242846.0,53.1944,53.2767,53.0972,53.1047,242846.0
2016-01-27 14:50:00,71.01,71.1,70.8,70.89,310215.0,53.1047,53.172,52.9476,53.0149,310215.0
2016-01-27 15:00:00,70.89,70.89,70.63,70.79,257339.0,53.0149,53.0149,52.8205,52.9402,257339.0
2016-01-27 15:10:00,70.78,70.78,70.42,70.49,393512.0,52.9327,52.9327,52.6635,52.7158,393512.0
2016-01-27 15:20:00,70.5,70.86,70.5,70.76,537472.0,52.7233,52.9925,52.7233,52.9177,537472.0
2016-01-27 15:30:00,70.76,70.97,70.7,70.75,415530.0,52.9177,53.0748,52.8729,52.9102,415530.0
2016-01-27 15:40:00,70.75,70.99,70.7,70.9,523910.0,52.9102,53.0897,52.8729,53.0224,523910.0
2016-01-27 15:50:00,70.9,70.97,70.84,70.93,366058.0,53.0224,53.0748,52.9776,53.0449,366058.0
2016-01-28 09:30:00,71.28,71.46,71.08,71.22,743176.0,53.3066,53.4412,53.157,53.2617,743176.0
2016-01-28 09:40:00,71.21,71.42,71.05,71.22,467124.0,53.2543,53.4113,53.1346,53.2617,467124.0
2016-01-28 09:50:00,71.21,71.5,71.21,71.41,150007.0,53.2543,53.4711,53.2543,53.4038,150007.0
2016-01-28 10:00:00,71.43,71.46,71.25,71.34,152967.0,53.4188,53.4412,53.2842,53.3515,152967.0
2016-01-28 10:10:00,71.33,71.53,71.31,71.41,261632.0,53.344,53.4936,53.329,53.4038,261632.0
2016-01-28 10:20:00,71.4,71.48,71.26,71.29,495656.0,53.3963,53.4562,53.2916,53.3141,495656.0
2016-01-28 10:30:00,71.29,71.32,71.03,71.17,636653.0,53.3141,53.3365,53.1196,53.2243,636653.0
2016-01-28 10:40:00,71.16,71.22,71.01,71.12,294126.0,53.2169,53.2617,53.1047,53.1869,294126.0
2016-01-28 10:50:00,71.12,71.2,71.02,71.18,276099.0,53.1869,53.2468,53.1122,53.2318,276099.0
2016-01-28 11:00:00,71.17,71.27,71.11,71.22,136660.0,53.2243,53.2991,53.1795,53.2617,136660.0
2016-01-28 11:10:00,71.23,71.29,71.16,71.26,116991.0,53.2692,53.3141,53.2169,53.2916,116991.0
2016-01-28 11:20:00,71.27,71.38,71.21,71.21,121550.0,53.2991,53.3814,53.2543,53.2543,121550.0
2016-01-28 11:30:00,71.21,71.26,71.15,71.21,109481.0,53.2543,53.2916,53.2094,53.2543,109481.0
2016-01-28 11:40:00,71.21,71.24,71.08,71.11,121878.0,53.2543,53.2767,53.157,53.1795,121878.0
2016-01-28 11:50:00,71.11,71.2,70.99,70.99,90673.0,53.1795,53.2468,53.0897,53.0897,90673.0
2016-01-28 12:00:00,70.97,71.19,70.97,71.16,89756.0,53.0748,53.2393,53.0748,53.2169,89756.0
2016-01-28 12:10:00,71.16,71.24,71.09,71.22,126443.0,53.2169,53.2767,53.1645,53.2617,126443.0
2016-01-28 12:20:00,71.22,71.42,71.22,71.36,163603.0,53.2617,53.4113,53.2617,53.3664,163603.0
2016-01-28 12:30:00,71.36,71.5,71.33,71.45,141971.0,53.3664,53.4711,53.344,53.4337,141971.0
2016-01-28 12:40:00,71.45,71.54,71.41,71.41,70732.0,53.4337,53.501,53.4038,53.4038,70732.0
2016-01-28 12:50:00,71.42,71.46,71.34,71.39,85160.0,53.4113,53.4412,53.3515,53.3889,85160.0
2016-01-28 13:00:00,71.41,71.43,71.26,71.42,124441.0,53.4038,53.4188,53.2916,53.4113,124441.0
2016-01-28 13:10:00,71.41,71.48,71.18,71.22,118013.0,53.4038,53.4562,53.2318,53.2617,118013.0
2016-01-28 13:20:00,71.2,71.34,71.11,71.34,172298.0,53.2468,53.3515,53.1795,53.3515,172298.0
2016-01-28 13:30:00,71.34,71.41,71.3,71.31,79703.0,53.3515,53.4038,53.3216,53.329,79703.0
2016-01-28 13:40:00,71.31,71.36,71.18,71.25,135122.0,53.329,53.3664,53.2318,53.2842,135122.0
2016-01-28 13:50:00,71.27,71.28,71.11,71.13,143525.0,53.2991,53.3066,53.1795,53.1944,143525.0
2016-01-28 14:00:00,71.13,71.37,71.13,71.33,133449.0,53.1944,53.3739,53.1944,53.344,133449.0
2016-01-28 14:10:00,71.33,71.36,71.17,71.19,78926.0,53.344,53.3664,53.2243,53.2393,78926.0
2016-01-28 14:20:00,71.2,71.37,71.19,71.32,104968.0,53.2468,53.3739,53.2393,53.3365,104968.0
2016-01-28 14:30:00,71.32,71.37,71.19,71.19,97869.0,53.3365,53.3739,53.2393,53.2393,97869.0
2016-01-28 14:40:00,71.18,71.21,70.96,70.96,127857.0,53.2318,53.2543,53.0673,53.0673,127857.0
2016-01-28 14:50:00,70.97,71.0,70.72,70.76,311723.0,53.0748,53.0972,52.8878,52.9177,311723.0
2016-01-28 15:00:00,70.75,70.82,70.4,70.49,850179.0,52.9102,52.9626,52.6485,52.7158,850179.0
2016-01-28 15:10:00,70.5,70.66,70.19,70.53,1824889.0,52.7233,52.8429,52.4915,52.7457,1824889.0
2016-01-28 15:20:00,70.53,70.75,70.53,70.63,1457674.0,52.7457,52.9102,52.7457,52.8205,1457674.0
2016-01-28 15:30:00,70.63,70.9,70.62,70.74,891768.0,52.8205,53.0224,52.813,52.9028,891768.0
2016-01-28 15:40:00,70.74,70.84,70.5,70.57,452801.0,52.9028,52.9776,52.7233,52.7756,452801.0
2016-01-28 15:50:00,70.57,70.62,70.47,70.47,696100.0,52.7756,52.813,52.7008,52.7008,696100.0
2016-01-29 09:30:00,70.8,71.46,70.73,70.92,679661.0,52.9476,53.4412,52.8953,53.0374,679661.0
2016-01-29 09:40:00,70.91,71.01,70.41,70.55,490765.0,53.0299,53.1047,52.656,52.7607,490765.0
2016-01-29 09:50:00,70.56,70.95,70.53,70.93,378709.0,52.7682,53.0598,52.7457,53.0449,378709.0
2016-01-29 10:00:00,70.94,70.98,70.7,70.81,726857.0,53.0523,53.0823,52.8729,52.9551,726857.0
2016-01-29 10:10:00,70.82,70.93,70.71,70.87,412214.0,52.9626,53.0449,52.8803,53.0,412214.0
2016-01-29 10:20:00,70.87,71.08,70.87,70.94,257708.0,53.0,53.157,53.0,53.0523,257708.0
2016-01-29 10:30:00,70.93,71.0,70.86,70.96,140757.0,53.0449,53.0972,52.9925,53.0673,140757.0
2016-01-29 10:40:00,70.97,71.03,70.88,70.94,144122.0,53.0748,53.1196,53.0075,53.0523,144122.0
2016-01-29 10:50:00,70.93,70.96,70.75,70.77,267406.0,53.0449,53.0673,52.9102,52.9252,267406.0
2016-01-29 11:00:00,70.76,71.04,70.75,71.01,165510.0,52.9177,53.1271,52.9102,53.1047,165510.0
2016-01-29 11:10:00,71.02,71.1,70.96,71.03,189667.0,53.1122,53.172,53.0673,53.1196,189667.0
2016-01-29 11:20:00,71.03,71.28,71.03,71.23,231642.0,53.1196,53.3066,53.1196,53.2692,231642.0
2016-01-29 11:30:00,71.23,71.32,71.06,71.09,273796.0,53.2692,53.3365,53.1421,53.1645,273796.0
2016-01-29 11:40:00,71.09,71.36,71.07,71.31,235627.0,53.1645,53.3664,53.1496,53.329,235627.0
2016-01-29 11:50:00,71.31,71.5,71.23,71.49,580569.0,53.329,53.4711,53.2692,53.4637,580569.0
2016-01-29 12:00:00,71.47,71.58,71.41,71.53,266835.0,53.4487,53.531,53.4038,53.4936,266835.0
2016-01-29 12:10:00,71.54,71.68,71.53,71.64,202319.0,53.501,53.6057,53.4936,53.5758,202319.0
2016-01-29 12:20:00,71.64,71.64,71.47,71.48,412591.0,53.5758,53.5758,53.4487,53.4562,412591.0
2016-01-29 12:30:00,71.48,71.63,71.48,71.61,172342.0,53.4562,53.5684,53.4562,53.5534,172342.0
2016-01-29 12:40:00,71.6,71.63,71.53,71.56,146848.0,53.5459,53.5684,53.4936,53.516,146848.0
2016-01-29 12:50:00,71.56,71.68,71.56,71.65,91835.0,53.516,53.6057,53.516,53.5833,91835.0
2016-01-29 13:00:00,71.66,71.7,71.55,71.66,104265.0,53.5908,53.6207,53.5085,53.5908,104265.0
2016-01-29 13:10:00,71.66,71.76,71.65,71.76,175180.0,53.5908,53.6656,53.5833,53.6656,175180.0
2016-01-29 13:20:00,71.76,71.86,71.71,71.71,143603.0,53.6656,53.7404,53.6282,53.6282,143603.0
2016-01-29 13:30:00,71.72,71.88,71.71,71.88,129115.0,53.6357,53.7553,53.6282,53.7553,129115.0
2016-01-29 13:40:00,71.87,71.99,71.85,71.98,104772.0,53.7478,53.8376,53.7329,53.8301,104772.0
2016-01-29 13:50:00,71.98,72.0,71.92,71.96,121379.0,53.8301,53.8451,53.7852,53.8151,121379.0
2016-01-29 14:00:00,71.96,71.97,71.74,71.75,869895.0,53.8151,53.8226,53.6506,53.6581,869895.0
2016-01-29 14:10:00,71.74,71.74,71.51,71.51,290209.0,53.6506,53.6506,53.4786,53.4786,290209.0
2016-01-29 14:20:00,71.52,71.6,71.48,71.55,209674.0,53.4861,53.5459,53.4562,53.5085,209674.0
2016-01-29 14:30:00,71.54,71.6,71.48,71.59,196950.0,53.501,53.5459,53.4562,53.5384,196950.0
2016-01-29 14:40:00,71.59,71.67,71.49,71.52,369738.0,53.5384,53.5983,53.4637,53.4861,369738.0
2016-01-29 14:50:00,71.52,71.57,71.45,71.52,119042.0,53.4861,53.5235,53.4337,53.4861,119042.0
2016-01-29 15:00:00,71.53,71.65,71.49,71.61,151264.0,53.4936,53.5833,53.4637,53.5534,151264.0
2016-01-29 15:10:00,71.6,71.65,71.53,71.65,426453.0,53.5459,53.5833,53.4936,53.5833,426453.0
2016-01-29 15:20:00,71.64,71.76,71.61,71.64,560721.0,53.5758,53.6656,53.5534,53.5758,560721.0
2016-01-29 15:30:00,71.64,71.75,71.58,71.66,833963.0,53.5758,53.6581,53.531,53.5908,833963.0
2016-01-29 15:40:00,71.65,71.94,71.63,71.94,989038.0,53.5833,53.8002,53.5684,53.8002,989038.0
2016-01-29 15:50:00,71.94,72.01,71.84,71.97,1611016.0,53.8002,53.8525,53.7254,53.8226,1611016.0
2016-02-01 09:30:00,71.7,71.82,71.32,71.64,554277.0,53.6207,53.7104,53.3365,53.5758,554277.0
2016-02-01 09:40:00,71.64,71.88,71.63,71.82,1011280.0,53.5758,53.7553,53.5684,53.7104,1011280.0
2016-02-01 09:50:00,71.82,71.97,71.77,71.95,358370.0,53.7104,53.8226,53.6731,53.8077,358370.0
2016-02-01 10:00:00,71.96,71.97,71.64,71.64,372333.0,53.8151,53.8226,53.5758,53.5758,372333.0
2016-02-01 10:10:00,71.65,71.98,71.62,71.85,263015.0,53.5833,53.8301,53.5609,53.7329,263015.0
2016-02-01 10:20:00,71.85,72.01,71.82,71.93,302149.0,53.7329,53.8525,53.7104,53.7927,302149.0
2016-02-01 10:30:00,71.92,71.97,71.8,71.82,193293.0,53.7852,53.8226,53.6955,53.7104,193293.0
2016-02-01 10:40:00,71.82,71.89,71.72,71.76,142217.0,53.7104,53.7628,53.6357,53.6656,142217.0
2016-02-01 10:50:00,71.77,72.03,71.74,71.92,266757.0,53.6731,53.8675,53.6506,53.7852,266757.0
2016-02-01 11:00:00,71.91,71.91,71.8,71.83,233486.0,53.7777,53.7777,53.6955,53.7179,233486.0
2016-02-01 11:10:00,71.83,71.91,71.75,71.82,198706.0,53.7179,53.7777,53.6581,53.7104,198706.0
2016-02-01 11:20:00,71.81,72.06,71.81,72.05,142306.0,53.703,53.8899,53.703,53.8824,142306.0
2016-02-01 11:30:00,72.06,72.18,71.95,72.15,183775.0,53.8899,53.9797,53.8077,53.9572,183775.0
2016-02-01 11:40:00,72.15,72.2,72.08,72.17,227406.0,53.9572,53.9946,53.9049,53.9722,227406.0
2016-02-01 11:50:00,72.17,72.2,72.11,72.16,120764.0,53.9722,53.9946,53.9273,53.9647,120764.0
2016-02-01 12:00:00,72.15,72.21,71.99,72.03,127609.0,53.9572,54.0021,53.8376,53.8675,127609.0
2016-02-01 12:10:00,72.03,72.18,72.02,72.09,666255.0,53.8675,53.9797,53.86,53.9124,666255.0
2016-02-01 12:20:00,72.08,72.09,71.86,71.93,168776.0,53.9049,53.9124,53.7404,53.7927,168776.0
2016-02-01 12:30:00,71.92,71.99,71.9,71.99,72098.0,53.7852,53.8376,53.7703,53.8376,72098.0
2016-02-01 12:40:00,71.99,72.07,71.94,72.01,164753.0,53.8376,53.8974,53.8002,53.8525,164753.0
2016-02-01 12:50:00,72.01,72.02,71.93,71.97,150248.0,53.8525,53.86,53.7927,53.8226,150248.0
2016-02-01 13:00:00,71.98,72.07,71.9,71.96,248117.0,53.8301,53.8974,53.7703,53.8151,248117.0
2016-02-01 13:10:00,71.97,72.12,71.92,72.09,298611.0,53.8226,53.9348,53.7852,53.9124,298611.0
2016-02-01 13:20:00,72.08,72.26,72.08,72.21,358628.0,53.9049,54.0395,53.9049,54.0021,358628.0
2016-02-01 13:30:00,72.21,72.21,72.11,72.15,82715.0,54.0021,54.0021,53.9273,53.9572,82715.0
2016-02-01 13:40:00,72.15,72.24,72.11,72.24,137722.0,53.9572,54.0245,53.9273,54.0245,137722.0
2016-02-01 13:50:00,72.24,72.24,72.13,72.18,177889.0,54.0245,54.0245,53.9423,53.9797,177889.0
2016-02-01 14:00:00,72.17,72.24,72.09,72.1,156950.0,53.9722,54.0245,53.9124,53.9198,156950.0
2016-02-01 14:10:00,72.09,72.19,72.06,72.18,138691.0,53.9124,53.9871,53.8899,53.9797,138691.0
2016-02-01 14:20:00,72.19,72.25,72.16,72.24,108867.0,53.9871,54.032,53.9647,54.0245,108867.0
2016-02-01 14:30:00,72.25,72.27,72.15,72.18,167012.0,54.032,54.047,53.9572,53.9797,167012.0
2016-02-01 14:40:00,72.18,72.28,72.16,72.23,178978.0,53.9797,54.0545,53.9647,54.0171,178978.0
2016-02-01 14:50:00,72.23,72.41,72.2,72.36,107021.0,54.0171,54.1517,53.9946,54.1143,107021.0
2016-02-01 15:00:00,72.36,72.41,72.31,72.34,170252.0,54.1143,54.1517,54.0769,54.0993,170252.0
2016-02-01 15:10:00,72.35,72.51,72.3,72.5,268493.0,54.1068,54.2265,54.0694,54.219,268493.0
2016-02-01 15:20:00,72.49,72.6,72.47,72.56,415993.0,54.2115,54.2938,54.1965,54.2639,415993.0
2016-02-01 15:30:00,72.56,72.58,72.43,72.44,303104.0,54.2639,54.2788,54.1666,54.1741,303104.0
2016-02-01 15:40:00,72.43,72.53,72.41,72.42,411681.0,54.1666,54.2414,54.1517,54.1592,411681.0
2016-02-01 15:50:00,72.41,72.42,72.0,72.02,4544378.0,54.1517,54.1592,53.8451,53.86,4544378.0
2016-02-02 09:30:00,71.83,71.92,71.21,71.28,715284.0,53.7179,53.7852,53.2543,53.3066,715284.0
2016-02-02 09:40:00,71.29,71.3,71.03,71.07,480473.0,53.3141,53.3216,53.1196,53.1496,480473.0
2016-02-02 09:50:00,71.07,71.1,70.92,71.06,532228.0,53.1496,53.172,53.0374,53.1421,532228.0
2016-02-02 10:00:00,71.06,71.19,70.99,71.18,292628.0,53.1421,53.2393,53.0897,53.2318,292628.0
2016-02-02 10:10:00,71.19,71.26,71.08,71.17,311973.0,53.2393,53.2916,53.157,53.2243,311973.0
2016-02-02 10:20:00,71.17,71.2,71.02,71.11,243186.0,53.2243,53.2468,53.1122,53.1795,243186.0
2016-02-02 10:30:00,71.1,71.21,71.04,71.2,279298.0,53.172,53.2543,53.1271,53.2468,279298.0
2016-02-02 10:40:00,71.2,71.27,71.14,71.2,235036.0,53.2468,53.2991,53.2019,53.2468,235036.0
2016-02-02 10:50:00,71.21,71.25,71.02,71.03,173473.0,53.2543,53.2842,53.1122,53.1196,173473.0
2016-02-02 11:00:00,71.04,71.17,71.03,71.14,140682.0,53.1271,53.2243,53.1196,53.2019,140682.0
2016-02-02 11:10:00,71.14,71.29,71.11,71.17,126680.0,53.2019,53.3141,53.1795,53.2243,126680.0
2016-02-02 11:20:00,71.18,71.21,71.11,71.18,111149.0,53.2318,53.2543,53.1795,53.2318,111149.0
2016-02-02 11:30:00,71.17,71.32,71.16,71.29,180279.0,53.2243,53.3365,53.2169,53.3141,180279.0
2016-02-02 11:40:00,71.28,71.29,71.04,71.06,253228.0,53.3066,53.3141,53.1271,53.1421,253228.0
2016-02-02 11:50:00,71.06,71.19,71.03,71.08,308142.0,53.1421,53.2393,53.1196,53.157,308142.0
2016-02-02 12:00:00,71.08,71.15,71.01,71.13,238210.0,53.157,53.2094,53.1047,53.1944,238210.0
2016-02-02 12:10:00,71.13,71.18,71.03,71.1,306947.0,53.1944,53.2318,53.1196,53.172,306947.0
2016-02-02 12:20:00,71.11,71.29,71.09,71.28,131391.0,53.1795,53.3141,53.1645,53.3066,131391.0
2016-02-02 12:30:00,71.28,71.32,71.17,71.32,90455.0,53.3066,53.3365,53.2243,53.3365,90455.0
2016-02-02 12:40:00,71.31,71.5,71.29,71.43,154130.0,53.329,53.4711,53.3141,53.4188,154130.0
2016-02-02 12:50:00,71.42,71.42,71.23,71.32,134026.0,53.4113,53.4113,53.2692,53.3365,134026.0
2016-02-02 13:00:00,71.33,71.41,71.25,71.28,379150.0,53.344,53.4038,53.2842,53.3066,379150.0
2016-02-02 13:10:00,71.28,71.45,71.27,71.42,273623.0,53.3066,53.4337,53.2991,53.4113,273623.0
2016-02-02 13:20:00,71.41,71.49,71.35,71.47,166519.0,53.4038,53.4637,53.359,53.4487,166519.0
2016-02-02 13:30:00,71.46,71.5,71.35,71.37,137535.0,53.4412,53.4711,53.359,53.3739,137535.0
2016-02-02 13:40:00,71.37,71.39,71.23,71.24,147519.0,53.3739,53.3889,53.2692,53.2767,147519.0
2016-02-02 13:50:00,71.25,71.29,71.16,71.18,125668.0,53.2842,53.3141,53.2169,53.2318,125668.0
2016-02-02 14:00:00,71.19,71.27,71.16,71.26,191637.0,53.2393,53.2991,53.2169,53.2916,191637.0
2016-02-02 14:10:00,71.26,71.35,71.22,71.3,120747.0,53.2916,53.359,53.2617,53.3216,120747.0
2016-02-02 14:20:00,71.29,71.31,71.15,71.27,103196.0,53.3141,53.329,53.2094,53.2991,103196.0
2016-02-02 14:30:00,71.26,71.33,71.23,71.29,152393.0,53.2916,53.344,53.2692,53.3141,152393.0
2016-02-02 14:40:00,71.29,71.35,71.26,71.34,159285.0,53.3141,53.359,53.2916,53.3515,159285.0
2016-02-02 14:50:00,71.34,71.43,71.24,71.25,193185.0,53.3515,53.4188,53.2767,53.2842,193185.0
2016-02-02 15:00:00,71.24,71.27,71.14,71.15,145138.0,53.2767,53.2991,53.2019,53.2094,145138.0
2016-02-02 15:10:00,71.15,71.33,71.13,71.26,160797.0,53.2094,53.344,53.1944,53.2916,160797.0
2016-02-02 15:20:00,71.25,71.29,71.15,71.22,212402.0,53.2842,53.3141,53.2094,53.2617,212402.0
2016-02-02 15:30:00,71.22,71.41,71.21,71.36,590589.0,53.2617,53.4038,53.2543,53.3664,590589.0
2016-02-02 15:40:00,71.35,71.45,71.26,71.37,362709.0,53.359,53.4337,53.2916,53.3739,362709.0
2016-02-02 15:50:00,71.36,71.38,71.24,71.26,578882.0,53.3664,53.3814,53.2767,53.2916,578882.0
2016-02-03 09:30:00,71.72,71.74,71.53,71.69,224143.0,53.6357,53.6506,53.4936,53.6132,224143.0
2016-02-03 09:40:00,71.69,71.69,71.48,71.62,234181.0,53.6132,53.6132,53.4562,53.5609,234181.0
2016-02-03 09:50:00,71.61,71.74,71.49,71.59,243032.0,53.5534,53.6506,53.4637,53.5384,243032.0
2016-02-03 10:00:00,71.56,71.58,71.03,71.05,341010.0,53.516,53.531,53.1196,53.1346,341010.0
2016-02-03 10:10:00,71.04,71.14,70.88,70.91,854916.0,53.1271,53.2019,53.0075,53.0299,854916.0
2016-02-03 10:20:00,70.92,71.09,70.83,70.85,291458.0,53.0374,53.1645,52.9701,52.985,291458.0
2016-02-03 10:30:00,70.84,70.89,70.6,70.77,463332.0,52.9776,53.0149,52.7981,52.9252,463332.0
2016-02-03 10:40:00,70.79,71.05,70.78,70.91,577715.0,52.9402,53.1346,52.9327,53.0299,577715.0
2016-02-03 10:50:00,70.91,71.11,70.89,71.07,444526.0,53.0299,53.1795,53.0149,53.1496,444526.0
2016-02-03 11:00:00,71.07,71.08,70.73,70.84,211445.0,53.1496,53.157,52.8953,52.9776,211445.0
2016-02-03 11:10:00,70.83,70.97,70.72,70.95,285381.0,52.9701,53.0748,52.8878,53.0598,285381.0
2016-02-03 11:20:00,70.95,71.21,70.94,71.18,321395.0,53.0598,53.2543,53.0523,53.2318,321395.0
2016-02-03 11:30:00,71.18,71.41,71.11,71.39,234655.0,53.2318,53.4038,53.1795,53.3889,234655.0
2016-02-03 11:40:00,71.4,71.55,71.38,71.44,207130.0,53.3963,53.5085,53.3814,53.4263,207130.0
2016-02-03 11:50:00,71.43,71.49,71.19,71.31,172423.0,53.4188,53.4637,53.2393,53.329,172423.0
2016-02-03 12:00:00,71.32,71.41,71.19,71.29,161037.0,53.3365,53.4038,53.2393,53.3141,161037.0
2016-02-03 12:10:00,71.29,71.38,71.14,71.25,158545.0,53.3141,53.3814,53.2019,53.2842,158545.0
2016-02-03 12:20:00,71.25,71.47,71.25,71.4,145474.0,53.2842,53.4487,53.2842,53.3963,145474.0
2016-02-03 12:30:00,71.39,71.4,71.24,71.29,183871.0,53.3889,53.3963,53.2767,53.3141,183871.0
2016-02-03 12:40:00,71.29,71.34,71.2,71.32,116618.0,53.3141,53.3515,53.2468,53.3365,116618.0
2016-02-03 12:50:00,71.32,71.33,71.16,71.26,92618.0,53.3365,53.344,53.2169,53.2916,92618.0
2016-02-03 13:00:00,71.27,71.34,71.18,71.22,122867.0,53.2991,53.3515,53.2318,53.2617,122867.0
2016-02-03 13:10:00,71.22,71.3,71.14,71.17,49844.0,53.2617,53.3216,53.2019,53.2243,49844.0
2016-02-03 13:20:00,71.16,71.19,71.06,71.09,43865.0,53.2169,53.2393,53.1421,53.1645,43865.0
2016-02-03 13:30:00,71.08,71.08,70.85,70.85,67761.0,53.157,53.157,52.985,52.985,67761.0
2016-02-03 13:40:00,70.85,70.95,70.83,70.86,64634.0,52.985,53.0598,52.9701,52.9925,64634.0
2016-02-03 13:50:00,70.86,70.91,70.77,70.78,113065.0,52.9925,53.0299,52.9252,52.9327,113065.0
2016-02-03 14:00:00,70.79,70.95,70.78,70.92,110155.0,52.9402,53.0598,52.9327,53.0374,110155.0
2016-02-03 14:10:00,70.92,71.09,70.92,70.97,116523.0,53.0374,53.1645,53.0374,53.0748,116523.0
2016-02-03 14:20:00,70.97,71.53,70.97,71.45,231526.0,53.0748,53.4936,53.0748,53.4337,231526.0
2016-02-03 14:30:00,71.45,71.57,71.44,71.57,145977.0,53.4337,53.5235,53.4263,53.5235,145977.0
2016-02-03 14:40:00,71.57,71.83,71.49,71.79,330753.0,53.5235,53.7179,53.4637,53.688,330753.0
2016-02-03 14:50:00,71.8,71.81,71.63,71.77,186123.0,53.6955,53.703,53.5684,53.6731,186123.0
2016-02-03 15:00:00,71.79,71.83,71.67,71.8,239838.0,53.688,53.7179,53.5983,53.6955,239838.0
2016-02-03 15:10:00,71.81,71.88,71.69,71.75,198161.0,53.703,53.7553,53.6132,53.6581,198161.0
2016-02-03 15:20:00,71.75,71.77,71.53,71.53,245214.0,53.6581,53.6731,53.4936,53.4936,245214.0
2016-02-03 15:30:00,71.53,71.69,71.45,71.55,176242.0,53.4936,53.6132,53.4337,53.5085,176242.0
2016-02-03 15:40:00,71.54,71.68,71.46,71.62,144266.0,53.501,53.6057,53.4412,53.5609,144266.0
2016-02-03 15:50:00,71.62,71.67,71.53,71.61,416978.0,53.5609,53.5983,53.4936,53.5534,416978.0
2016-02-04 09:30:00,71.22,71.48,71.21,71.3,303853.0,53.2617,53.4562,53.2543,53.3216,303853.0
2016-02-04 09:40:00,71.29,71.34,70.96,71.3,230858.0,53.3141,53.3515,53.0673,53.3216,230858.0
2016-02-04 09:50:00,71.33,71.57,71.32,71.48,174601.0,53.344,53.5235,53.3365,53.4562,174601.0
2016-02-04 10:00:00,71.49,71.63,71.24,71.61,214546.0,53.4637,53.5684,53.2767,53.5534,214546.0
2016-02-04 10:10:00,71.6,71.92,71.51,71.85,246615.0,53.5459,53.7852,53.4786,53.7329,246615.0
2016-02-04 10:20:00,71.84,71.84,71.68,71.77,206326.0,53.7254,53.7254,53.6057,53.6731,206326.0
2016-02-04 10:30:00,71.78,72.0,71.72,71.96,184843.0,53.6805,53.8451,53.6357,53.8151,184843.0
2016-02-04 10:40:00,71.96,71.98,71.83,71.95,133086.0,53.8151,53.8301,53.7179,53.8077,133086.0
2016-02-04 10:50:00,71.96,72.02,71.92,71.97,201054.0,53.8151,53.86,53.7852,53.8226,201054.0
2016-02-04 11:00:00,71.97,71.99,71.83,71.84,90023.0,53.8226,53.8376,53.7179,53.7254,90023.0
2016-02-04 11:10:00,71.84,71.91,71.76,71.77,126904.0,53.7254,53.7777,53.6656,53.6731,126904.0
2016-02-04 11:20:00,71.77,71.97,71.77,71.89,121621.0,53.6731,53.8226,53.6731,53.7628,121621.0
2016-02-04 11:30:00,71.88,71.93,71.81,71.87,103087.0,53.7553,53.7927,53.703,53.7478,103087.0
2016-02-04 11:40:00,71.88,71.9,71.64,71.76,153362.0,53.7553,53.7703,53.5758,53.6656,153362.0
2016-02-04 11:50:00,71.75,71.83,71.66,71.68,163059.0,53.6581,53.7179,53.5908,53.6057,163059.0
2016-02-04 12:00:00,71.69,71.89,71.63,71.82,190661.0,53.6132,53.7628,53.5684,53.7104,190661.0
2016-02-04 12:10:00,71.82,71.93,71.78,71.87,172240.0,53.7104,53.7927,53.6805,53.7478,172240.0
2016-02-04 12:20:00,71.88,71.9,71.75,71.77,107228.0,53.7553,53.7703,53.6581,53.6731,107228.0
2016-02-04 12:30:00,71.77,71.83,71.73,71.81,80024.0,53.6731,53.7179,53.6431,53.703,80024.0
2016-02-04 12:40:00,71.82,71.93,71.76,71.84,180658.0,53.7104,53.7927,53.6656,53.7254,180658.0
2016-02-04 12:50:00,71.84,71.92,71.78,71.86,102196.0,53.7254,53.7852,53.6805,53.7404,102196.0
2016-02-04 13:00:00,71.86,71.97,71.84,71.96,145384.0,53.7404,53.8226,53.7254,53.8151,145384.0
2016-02-04 13:10:00,71.96,72.06,71.95,72.02,67546.0,53.8151,53.8899,53.8077,53.86,67546.0
2016-02-04 13:20:00,72.02,72.08,71.97,72.02,95028.0,53.86,53.9049,53.8226,53.86,95028.0
2016-02-04 13:30:00,72.01,72.06,71.92,71.94,82444.0,53.8525,53.8899,53.7852,53.8002,82444.0
2016-02-04 13:40:00,71.95,71.95,71.79,71.81,63937.0,53.8077,53.8077,53.688,53.703,63937.0
2016-02-04 13:50:00,71.81,71.87,71.76,71.84,86820.0,53.703,53.7478,53.6656,53.7254,86820.0
2016-02-04 14:00:00,71.84,71.84,71.67,71.69,103157.0,53.7254,53.7254,53.5983,53.6132,103157.0
2016-02-04 14:10:00,71.69,71.78,71.66,71.75,88773.0,53.6132,53.6805,53.5908,53.6581,88773.0
2016-02-04 14:20:00,71.75,71.8,71.69,71.7,86301.0,53.6581,53.6955,53.6132,53.6207,86301.0
2016-02-04 14:30:00,71.7,71.79,71.64,71.68,121368.0,53.6207,53.688,53.5758,53.6057,121368.0
2016-02-04 14:40:00,71.68,71.75,71.63,71.7,109519.0,53.6057,53.6581,53.5684,53.6207,109519.0
2016-02-04 14:50:00,71.69,71.72,71.57,71.71,122733.0,53.6132,53.6357,53.5235,53.6282,122733.0
2016-02-04 15:00:00,71.71,71.71,71.59,71.64,133493.0,53.6282,53.6282,53.5384,53.5758,133493.0
2016-02-04 15:10:00,71.64,71.77,71.6,71.63,146429.0,53.5758,53.6731,53.5459,53.5684,146429.0
2016-02-04 15:20:00,71.63,71.75,71.63,71.69,287562.0,53.5684,53.6581,53.5684,53.6132,287562.0
2016-02-04 15:30:00,71.69,71.72,71.58,71.68,336669.0,53.6132,53.6357,53.531,53.6057,336669.0
2016-02-04 15:40:00,71.67,71.76,71.61,71.69,237207.0,53.5983,53.6656,53.5534,53.6132,237207.0
2016-02-04 15:50:00,71.7,71.76,71.67,71.69,433070.0,53.6207,53.6656,53.5983,53.6132,433070.0
2016-02-05 09:30:00,71.31,71.46,71.17,71.31,444550.0,53.329,53.4412,53.2243,53.329,444550.0
2016-02-05 09:40:00,71.3,71.33,70.93,71.0,396262.0,53.3216,53.344,53.0449,53.0972,396262.0
2016-02-05 09:50:00,71.0,71.2,71.0,71.03,183301.0,53.0972,53.2468,53.0972,53.1196,183301.0
2016-02-05 10:00:00,71.04,71.18,71.04,71.11,95506.0,53.1271,53.2318,53.1271,53.1795,95506.0
2016-02-05 10:10:00,71.11,71.24,71.06,71.09,183298.0,53.1795,53.2767,53.1421,53.1645,183298.0
2016-02-05 10:20:00,71.09,71.18,70.84,70.89,246472.0,53.1645,53.2318,52.9776,53.0149,246472.0
2016-02-05 10:30:00,70.88,70.96,70.8,70.94,228425.0,53.0075,53.0673,52.9476,53.0523,228425.0
2016-02-05 10:40:00,70.95,71.06,70.85,70.9,163778.0,53.0598,53.1421,52.985,53.0224,163778.0
2016-02-05 10:50:00,70.91,70.91,70.72,70.8,144348.0,53.0299,53.0299,52.8878,52.9476,144348.0
2016-02-05 11:00:00,70.81,70.85,70.63,70.69,111979.0,52.9551,52.985,52.8205,52.8654,111979.0
2016-02-05 11:10:00,70.7,70.73,70.6,70.66,161029.0,52.8729,52.8953,52.7981,52.8429,161029.0
2016-02-05 11:20:00,70.66,70.77,70.64,70.71,216424.0,52.8429,52.9252,52.828,52.8803,216424.0
2016-02-05 11:30:00,70.7,70.8,70.65,70.7,165804.0,52.8729,52.9476,52.8355,52.8729,165804.0
2016-02-05 11:40:00,70.69,70.82,70.61,70.7,394466.0,52.8654,52.9626,52.8055,52.8729,394466.0
2016-02-05 11:50:00,70.7,70.83,70.64,70.73,134883.0,52.8729,52.9701,52.828,52.8953,134883.0
2016-02-05 12:00:00,70.74,70.83,70.63,70.68,127514.0,52.9028,52.9701,52.8205,52.8579,127514.0
2016-02-05 12:10:00,70.68,70.71,70.57,70.65,107382.0,52.8579,52.8803,52.7756,52.8355,107382.0
2016-02-05 12:20:00,70.64,70.69,70.57,70.61,86132.0,52.828,52.8654,52.7756,52.8055,86132.0
2016-02-05 12:30:00,70.61,70.71,70.55,70.68,220236.0,52.8055,52.8803,52.7607,52.8579,220236.0
2016-02-05 12:40:00,70.68,70.71,70.58,70.59,110756.0,52.8579,52.8803,52.7831,52.7906,110756.0
2016-02-05 12:50:00,70.6,70.63,70.45,70.5,100100.0,52.7981,52.8205,52.6859,52.7233,100100.0
2016-02-05 13:00:00,70.5,70.55,70.44,70.48,91886.0,52.7233,52.7607,52.6784,52.7083,91886.0
2016-02-05 13:10:00,70.48,70.5,70.4,70.48,184182.0,52.7083,52.7233,52.6485,52.7083,184182.0
2016-02-05 13:20:00,70.47,70.61,70.43,70.59,178624.0,52.7008,52.8055,52.6709,52.7906,178624.0
2016-02-05 13:30:00,70.58,70.68,70.54,70.62,147725.0,52.7831,52.8579,52.7532,52.813,147725.0
2016-02-05 13:40:00,70.62,70.66,70.5,70.54,136061.0,52.813,52.8429,52.7233,52.7532,136061.0
2016-02-05 13:50:00,70.54,70.58,70.49,70.52,120579.0,52.7532,52.7831,52.7158,52.7382,120579.0
2016-02-05 14:00:00,70.52,70.55,70.45,70.5,135410.0,52.7382,52.7607,52.6859,52.7233,135410.0
2016-02-05 14:10:00,70.49,70.49,70.29,70.32,151669.0,52.7158,52.7158,52.5662,52.5887,151669.0
2016-02-05 14:20:00,70.33,70.37,70.24,70.34,103423.0,52.5961,52.6261,52.5288,52.6036,103423.0
2016-02-05 14:30:00,70.34,70.43,70.29,70.4,170096.0,52.6036,52.6709,52.5662,52.6485,170096.0
2016-02-05 14:40:00,70.39,70.4,70.24,70.31,129554.0,52.641,52.6485,52.5288,52.5812,129554.0
2016-02-05 14:50:00,70.31,70.33,70.21,70.24,79084.0,52.5812,52.5961,52.5064,52.5288,79084.0
2016-02-05 15:00:00,70.24,70.24,70.11,70.18,170386.0,52.5288,52.5288,52.4316,52.484,170386.0
2016-02-05 15:10:00,70.17,70.25,70.12,70.23,284800.0,52.4765,52.5363,52.4391,52.5214,284800.0
2016-02-05 15:20:00,70.23,70.27,70.19,70.23,365802.0,52.5214,52.5513,52.4915,52.5214,365802.0
2016-02-05 15:30:00,70.23,70.24,70.08,70.08,667650.0,52.5214,52.5288,52.4092,52.4092,667650.0
2016-02-05 15:40:00,70.08,70.22,70.03,70.17,337687.0,52.4092,52.5139,52.3718,52.4765,337687.0
2016-02-05 15:50:00,70.17,70.2,70.05,70.09,1604715.0,52.4765,52.4989,52.3868,52.4167,1604715.0
2016-02-08 09:30:00,69.3,69.76,68.95,69.09,437905.0,51.8259,52.1699,51.5641,51.6688,437905.0
2016-02-08 09:40:00,69.09,69.24,68.74,68.74,377748.0,51.6688,51.781,51.4071,51.4071,377748.0
2016-02-08 09:50:00,68.73,68.74,68.38,68.38,294887.0,51.3996,51.4071,51.1378,51.1378,294887.0
2016-02-08 10:00:00,68.38,68.47,67.99,68.04,493189.0,51.1378,51.2052,50.8462,50.8836,493189.0
2016-02-08 10:10:00,68.06,68.1,67.85,67.92,360910.0,50.8985,50.9284,50.7415,50.7938,360910.0
2016-02-08 10:20:00,67.9,68.06,67.77,68.0,335087.0,50.7789,50.8985,50.6817,50.8537,335087.0
2016-02-08 10:30:00,68.0,68.25,67.98,68.13,323768.0,50.8537,51.0406,50.8387,50.9509,323768.0
2016-02-08 10:40:00,68.13,68.17,67.9,68.04,244209.0,50.9509,50.9808,50.7789,50.8836,244209.0
2016-02-08 10:50:00,68.05,68.18,67.96,68.03,402888.0,50.8911,50.9883,50.8237,50.8761,402888.0
2016-02-08 11:00:00,68.03,68.08,67.85,67.86,343089.0,50.8761,50.9135,50.7415,50.749,343089.0
2016-02-08 11:10:00,67.85,67.92,67.63,67.72,495500.0,50.7415,50.7938,50.577,50.6443,495500.0
2016-02-08 11:20:00,67.73,67.73,67.51,67.64,99904.0,50.6517,50.6517,50.4872,50.5844,99904.0
2016-02-08 11:30:00,67.64,67.66,67.47,67.48,123039.0,50.5844,50.5994,50.4573,50.4648,123039.0
2016-02-08 11:40:00,67.47,67.55,67.35,67.42,320062.0,50.4573,50.5171,50.3676,50.4199,320062.0
2016-02-08 11:50:00,67.41,67.72,67.38,67.68,220317.0,50.4124,50.6443,50.39,50.6144,220317.0
2016-02-08 12:00:00,67.67,67.75,67.59,67.65,269775.0,50.6069,50.6667,50.547,50.5919,269775.0
2016-02-08 12:10:00,67.65,67.83,67.62,67.76,100754.0,50.5919,50.7265,50.5695,50.6742,100754.0
2016-02-08 12:20:00,67.76,67.83,67.72,67.75,102454.0,50.6742,50.7265,50.6443,50.6667,102454.0
2016-02-08 12:30:00,67.75,67.92,67.74,67.8,148523.0,50.6667,50.7938,50.6592,50.7041,148523.0
2016-02-08 12:40:00,67.79,68.03,67.79,67.98,700814.0,50.6966,50.8761,50.6966,50.8387,700814.0
2016-02-08 12:50:00,67.98,68.07,67.81,67.84,218745.0,50.8387,50.906,50.7116,50.734,218745.0
2016-02-08 13:00:00,67.83,67.84,67.6,67.7,238029.0,50.7265,50.734,50.5545,50.6293,238029.0
2016-02-08 13:10:00,67.7,67.71,67.56,67.59,110182.0,50.6293,50.6368,50.5246,50.547,110182.0
2016-02-08 13:20:00,67.59,67.62,67.48,67.59,120350.0,50.547,50.5695,50.4648,50.547,120350.0
2016-02-08 13:30:00,67.59,67.63,67.45,67.45,101252.0,50.547,50.577,50.4423,50.4423,101252.0
2016-02-08 13:40:00,67.45,67.46,67.32,67.37,131878.0,50.4423,50.4498,50.3451,50.3825,131878.0
2016-02-08 13:50:00,67.38,67.41,67.2,67.21,188332.0,50.39,50.4124,50.2554,50.2629,188332.0
2016-02-08 14:00:00,67.2,67.31,67.2,67.2,146311.0,50.2554,50.3376,50.2554,50.2554,146311.0
2016-02-08 14:10:00,67.2,67.27,67.15,67.18,231412.0,50.2554,50.3077,50.218,50.2404,231412.0
2016-02-08 14:20:00,67.18,67.25,67.13,67.18,85812.0,50.2404,50.2928,50.203,50.2404,85812.0
2016-02-08 14:30:00,67.17,67.19,67.05,67.15,204964.0,50.2329,50.2479,50.1432,50.218,204964.0
2016-02-08 14:40:00,67.14,67.29,67.1,67.26,200574.0,50.2105,50.3227,50.1806,50.3003,200574.0
2016-02-08 14:50:00,67.25,67.35,67.21,67.22,260256.0,50.2928,50.3676,50.2629,50.2703,260256.0
2016-02-08 15:00:00,67.21,67.41,67.15,67.39,238817.0,50.2629,50.4124,50.218,50.3975,238817.0
2016-02-08 15:10:00,67.38,67.82,67.38,67.77,634694.0,50.39,50.7191,50.39,50.6817,634694.0
2016-02-08 15:20:00,67.77,67.87,67.7,67.77,600736.0,50.6817,50.7564,50.6293,50.6817,600736.0
2016-02-08 15:30:00,67.77,68.03,67.77,67.92,859411.0,50.6817,50.8761,50.6817,50.7938,859411.0
2016-02-08 15:40:00,67.91,68.24,67.89,68.12,826274.0,50.7864,51.0331,50.7714,50.9434,826274.0
2016-02-08 15:50:00,68.11,68.13,67.95,68.03,840295.0,50.9359,50.9509,50.8163,50.8761,840295.0
2016-02-09 09:30:00,67.15,67.47,67.07,67.44,604364.0,50.218,50.4573,50.1582,50.4349,604364.0
2016-02-09 09:40:00,67.43,67.55,67.2,67.53,320084.0,50.4274,50.5171,50.2554,50.5022,320084.0
2016-02-09 09:50:00,67.53,67.53,67.17,67.18,616937.0,50.5022,50.5022,50.2329,50.2404,616937.0
2016-02-09 10:00:00,67.18,67.6,67.15,67.39,497435.0,50.2404,50.5545,50.218,50.3975,497435.0
2016-02-09 10:10:00,67.39,67.39,67.08,67.1,346326.0,50.3975,50.3975,50.1656,50.1806,346326.0
2016-02-09 10:20:00,67.09,67.16,66.97,67.15,865607.0,50.1731,50.2255,50.0834,50.218,865607.0
2016-02-09 10:30:00,67.17,67.24,67.08,67.15,282202.0,50.2329,50.2853,50.1656,50.218,282202.0
2016-02-09 10:40:00,67.15,67.16,66.83,66.92,238888.0,50.218,50.2255,49.9787,50.046,238888.0
2016-02-09 10:50:00,66.93,66.95,66.53,66.57,368398.0,50.0535,50.0684,49.7543,49.7842,368398.0
2016-02-09 11:00:00,66.57,66.67,66.52,66.65,377389.0,49.7842,49.859,49.7468,49.8441,377389.0
2016-02-09 11:10:00,66.66,66.81,66.57,66.63,384709.0,49.8515,49.9637,49.7842,49.8291,384709.0
2016-02-09 11:20:00,66.64,67.03,66.6,66.91,289391.0,49.8366,50.1283,49.8067,50.0385,289391.0
2016-02-09 11:30:00,66.91,66.96,66.74,66.87,329196.0,50.0385,50.0759,49.9114,50.0086,329196.0
2016-02-09 11:40:00,66.88,67.03,66.73,66.75,232003.0,50.0161,50.1283,49.9039,49.9189,232003.0
2016-02-09 11:50:00,66.76,66.82,66.6,66.63,151920.0,49.9263,49.9712,49.8067,49.8291,151920.0
2016-02-09 12:00:00,66.63,66.92,66.63,66.9,197585.0,49.8291,50.046,49.8291,50.031,197585.0
2016-02-09 12:10:00,66.91,66.91,66.65,66.67,319779.0,50.0385,50.0385,49.8441,49.859,319779.0
2016-02-09 12:20:00,66.67,66.85,66.64,66.73,228377.0,49.859,49.9936,49.8366,49.9039,228377.0
2016-02-09 12:30:00,66.73,66.82,66.68,66.71,139408.0,49.9039,49.9712,49.8665,49.8889,139408.0
2016-02-09 12:40:00,66.72,66.78,66.65,66.67,167254.0,49.8964,49.9413,49.8441,49.859,167254.0
2016-02-09 12:50:00,66.68,66.78,66.58,66.62,161321.0,49.8665,49.9413,49.7917,49.8216,161321.0
2016-02-09 13:00:00,66.63,66.66,66.5,66.5,216957.0,49.8291,49.8515,49.7319,49.7319,216957.0
2016-02-09 13:10:00,66.49,66.5,66.34,66.43,317974.0,49.7244,49.7319,49.6122,49.6795,317974.0
2016-02-09 13:20:00,66.43,66.59,66.38,66.44,164188.0,49.6795,49.7992,49.6421,49.687,164188.0
2016-02-09 13:30:00,66.44,66.62,66.44,66.53,239550.0,49.687,49.8216,49.687,49.7543,239550.0
2016-02-09 13:40:00,66.53,66.71,66.52,66.57,191838.0,49.7543,49.8889,49.7468,49.7842,191838.0
2016-02-09 13:50:00,66.56,66.7,66.47,66.61,144549.0,49.7768,49.8815,49.7095,49.8142,144549.0
2016-02-09 14:00:00,66.61,66.9,66.6,66.84,201281.0,49.8142,50.031,49.8067,49.9862,201281.0
2016-02-09 14:10:00,66.84,66.88,66.67,66.68,176148.0,49.9862,50.0161,49.859,49.8665,176148.0
2016-02-09 14:20:00,66.68,66.73,66.58,66.7,165912.0,49.8665,49.9039,49.7917,49.8815,165912.0
2016-02-09 14:30:00,66.69,67.0,66.69,66.96,326217.0,49.874,50.1058,49.874,50.0759,326217.0
2016-02-09 14:40:00,66.95,67.02,66.83,66.84,152698.0,50.0684,50.1208,49.9787,49.9862,152698.0
2016-02-09 14:50:00,66.84,67.03,66.84,66.98,157058.0,49.9862,50.1283,49.9862,50.0909,157058.0
2016-02-09 15:00:00,66.99,67.39,66.99,67.32,262518.0,50.0983,50.3975,50.0983,50.3451,262518.0
2016-02-09 15:10:00,67.32,67.43,67.22,67.22,236222.0,50.3451,50.4274,50.2703,50.2703,236222.0
2016-02-09 15:20:00,67.21,67.23,66.98,67.06,371425.0,50.2629,50.2778,50.0909,50.1507,371425.0
2016-02-09 15:30:00,67.06,67.15,66.99,67.03,355606.0,50.1507,50.218,50.0983,50.1283,355606.0
2016-02-09 15:40:00,67.03,67.04,66.78,66.82,398861.0,50.1283,50.1357,49.9413,49.9712,398861.0
2016-02-09 15:50:00,66.83,66.97,66.81,66.9,778003.0,49.9787,50.0834,49.9637,50.031,778003.0
2016-02-10 09:30:00,67.17,67.52,67.07,67.51,455873.0,50.2329,50.4947,50.1582,50.4872,455873.0
2016-02-10 09:40:00,67.5,67.59,67.25,67.49,393562.0,50.4797,50.547,50.2928,50.4723,393562.0
2016-02-10 09:50:00,67.49,67.66,67.43,67.6,212550.0,50.4723,50.5994,50.4274,50.5545,212550.0
2016-02-10 10:00:00,67.59,67.73,67.54,67.61,146444.0,50.547,50.6517,50.5097,50.562,146444.0
2016-02-10 10:10:00,67.62,67.85,67.62,67.81,264662.0,50.5695,50.7415,50.5695,50.7116,264662.0
2016-02-10 10:20:00,67.8,67.9,67.68,67.74,115881.0,50.7041,50.7789,50.6144,50.6592,115881.0
2016-02-10 10:30:00,67.74,68.02,67.74,67.89,301436.0,50.6592,50.8686,50.6592,50.7714,301436.0
2016-02-10 10:40:00,67.87,67.89,67.7,67.87,165956.0,50.7564,50.7714,50.6293,50.7564,165956.0
2016-02-10 10:50:00,67.87,67.87,67.61,67.77,219525.0,50.7564,50.7564,50.562,50.6817,219525.0
2016-02-10 11:00:00,67.8,67.84,67.57,67.63,572500.0,50.7041,50.734,50.5321,50.577,572500.0
2016-02-10 11:10:00,67.63,67.83,67.57,67.82,376694.0,50.577,50.7265,50.5321,50.7191,376694.0
2016-02-10 11:20:00,67.82,67.94,67.74,67.75,136458.0,50.7191,50.8088,50.6592,50.6667,136458.0
2016-02-10 11:30:00,67.74,67.86,67.61,67.64,149718.0,50.6592,50.749,50.562,50.5844,149718.0
2016-02-10 11:40:00,67.65,67.95,67.63,67.94,93051.0,50.5919,50.8163,50.577,50.8088,93051.0
2016-02-10 11:50:00,67.94,68.05,67.87,67.98,129508.0,50.8088,50.8911,50.7564,50.8387,129508.0
2016-02-10 12:00:00,67.98,68.02,67.82,67.92,113195.0,50.8387,50.8686,50.7191,50.7938,113195.0
2016-02-10 12:10:00,67.91,67.94,67.8,67.86,131375.0,50.7864,50.8088,50.7041,50.749,131375.0
2016-02-10 12:20:00,67.87,68.02,67.87,67.93,90414.0,50.7564,50.8686,50.7564,50.8013,90414.0
2016-02-10 12:30:00,67.94,68.06,67.84,68.01,82670.0,50.8088,50.8985,50.734,50.8611,82670.0
2016-02-10 12:40:00,68.02,68.06,67.97,68.05,115482.0,50.8686,50.8985,50.8312,50.8911,115482.0
2016-02-10 12:50:00,68.05,68.19,67.94,68.14,124540.0,50.8911,50.9958,50.8088,50.9584,124540.0
2016-02-10 13:00:00,68.14,68.2,68.05,68.09,86474.0,50.9584,51.0032,50.8911,50.921,86474.0
2016-02-10 13:10:00,68.09,68.21,68.06,68.16,144202.0,50.921,51.0107,50.8985,50.9733,144202.0
2016-02-10 13:20:00,68.17,68.21,68.02,68.08,138548.0,50.9808,51.0107,50.8686,50.9135,138548.0
2016-02-10 13:30:00,68.07,68.09,67.91,67.96,169883.0,50.906,50.921,50.7864,50.8237,169883.0
2016-02-10 13:40:00,67.96,68.1,67.95,68.03,85066.0,50.8237,50.9284,50.8163,50.8761,85066.0
2016-02-10 13:50:00,68.03,68.05,67.94,68.01,74052.0,50.8761,50.8911,50.8088,50.8611,74052.0
2016-02-10 14:00:00,68.02,68.1,68.0,68.06,68164.0,50.8686,50.9284,50.8537,50.8985,68164.0
2016-02-10 14:10:00,68.08,68.13,68.04,68.12,115106.0,50.9135,50.9509,50.8836,50.9434,115106.0
2016-02-10 14:20:00,68.12,68.12,67.95,68.02,55956.0,50.9434,50.9434,50.8163,50.8686,55956.0
2016-02-10 14:30:00,68.03,68.1,67.89,67.9,464215.0,50.8761,50.9284,50.7714,50.7789,464215.0
2016-02-10 14:40:00,67.89,67.89,67.65,67.67,338451.0,50.7714,50.7714,50.5919,50.6069,338451.0
2016-02-10 14:50:00,67.67,67.8,67.62,67.72,187787.0,50.6069,50.7041,50.5695,50.6443,187787.0
2016-02-10 15:00:00,67.73,67.9,67.72,67.78,91796.0,50.6517,50.7789,50.6443,50.6891,91796.0
2016-02-10 15:10:00,67.75,67.78,67.5,67.52,124484.0,50.6667,50.6891,50.4797,50.4947,124484.0
2016-02-10 15:20:00,67.53,67.65,67.51,67.53,154521.0,50.5022,50.5919,50.4872,50.5022,154521.0
2016-02-10 15:30:00,67.54,67.59,67.35,67.36,690220.0,50.5097,50.547,50.3676,50.375,690220.0
2016-02-10 15:40:00,67.35,67.41,67.26,67.33,354828.0,50.3676,50.4124,50.3003,50.3526,354828.0
2016-02-10 15:50:00,67.33,67.35,67.24,67.28,775258.0,50.3526,50.3676,50.2853,50.3152,775258.0
2016-02-11 09:30:00,66.27,66.4,66.07,66.29,1113451.0,49.5599,49.6571,49.4103,49.5748,1113451.0
2016-02-11 09:40:00,66.3,66.33,65.95,65.96,689605.0,49.5823,49.6048,49.3206,49.3281,689605.0
2016-02-11 09:50:00,65.96,66.25,65.88,66.21,534280.0,49.3281,49.5449,49.2682,49.515,534280.0
2016-02-11 10:00:00,66.21,66.31,66.04,66.12,293763.0,49.515,49.5898,49.3879,49.4477,293763.0
2016-02-11 10:10:00,66.13,66.24,65.97,66.02,1001847.0,49.4552,49.5375,49.3355,49.3729,1001847.0
2016-02-11 10:20:00,66.01,66.22,65.94,66.11,230336.0,49.3654,49.5225,49.3131,49.4402,230336.0
2016-02-11 10:30:00,66.11,66.37,66.08,66.27,227265.0,49.4402,49.6347,49.4178,49.5599,227265.0
2016-02-11 10:40:00,66.26,66.38,66.2,66.35,204411.0,49.5524,49.6421,49.5075,49.6197,204411.0
2016-02-11 10:50:00,66.35,66.43,66.25,66.33,276291.0,49.6197,49.6795,49.5449,49.6048,276291.0
2016-02-11 11:00:00,66.33,66.37,66.25,66.34,167928.0,49.6048,49.6347,49.5449,49.6122,167928.0
2016-02-11 11:10:00,66.35,66.42,66.26,66.38,118715.0,49.6197,49.6721,49.5524,49.6421,118715.0
2016-02-11 11:20:00,66.39,66.42,66.16,66.21,166359.0,49.6496,49.6721,49.4776,49.515,166359.0
2016-02-11 11:30:00,66.21,66.27,66.06,66.26,181824.0,49.515,49.5599,49.4028,49.5524,181824.0
2016-02-11 11:40:00,66.25,66.26,66.12,66.19,301711.0,49.5449,49.5524,49.4477,49.5001,301711.0
2016-02-11 11:50:00,66.18,66.4,66.18,66.29,184043.0,49.4926,49.6571,49.4926,49.5748,184043.0
2016-02-11 12:00:00,66.29,66.49,66.25,66.41,193062.0,49.5748,49.7244,49.5449,49.6646,193062.0
2016-02-11 12:10:00,66.41,66.5,66.29,66.31,143498.0,49.6646,49.7319,49.5748,49.5898,143498.0
2016-02-11 12:20:00,66.31,66.45,66.29,66.33,149118.0,49.5898,49.6945,49.5748,49.6048,149118.0
2016-02-11 12:30:00,66.31,66.33,66.23,66.31,95199.0,49.5898,49.6048,49.53,49.5898,95199.0
2016-02-11 12:40:00,66.3,66.36,66.21,66.33,111462.0,49.5823,49.6272,49.515,49.6048,111462.0
2016-02-11 12:50:00,66.34,66.57,66.34,66.51,168523.0,49.6122,49.7842,49.6122,49.7394,168523.0
2016-02-11 13:00:00,66.52,66.6,66.38,66.5,323539.0,49.7468,49.8067,49.6421,49.7319,323539.0
2016-02-11 13:10:00,66.5,66.6,66.45,66.58,93214.0,49.7319,49.8067,49.6945,49.7917,93214.0
2016-02-11 13:20:00,66.57,66.65,66.51,66.55,203083.0,49.7842,49.8441,49.7394,49.7693,203083.0
2016-02-11 13:30:00,66.54,66.63,66.37,66.39,288576.0,49.7618,49.8291,49.6347,49.6496,288576.0
2016-02-11 13:40:00,66.39,66.46,66.37,66.39,96709.0,49.6496,49.702,49.6347,49.6496,96709.0
2016-02-11 13:50:00,66.38,66.42,66.32,66.42,84479.0,49.6421,49.6721,49.5973,49.6721,84479.0
2016-02-11 14:00:00,66.4,66.44,66.33,66.4,169013.0,49.6571,49.687,49.6048,49.6571,169013.0
2016-02-11 14:10:00,66.4,66.43,66.21,66.24,91066.0,49.6571,49.6795,49.515,49.5375,91066.0
2016-02-11 14:20:00,66.21,66.28,66.08,66.1,252118.0,49.515,49.5674,49.4178,49.4328,252118.0
2016-02-11 14:30:00,66.11,66.3,66.0,66.3,332659.0,49.4402,49.5823,49.358,49.5823,332659.0
2016-02-11 14:40:00,66.29,66.52,66.13,66.5,667827.0,49.5748,49.7468,49.4552,49.7319,667827.0
2016-02-11 14:50:00,66.49,66.71,66.38,66.46,339267.0,49.7244,49.8889,49.6421,49.702,339267.0
2016-02-11 15:00:00,66.46,66.48,66.16,66.28,331988.0,49.702,49.7169,49.4776,49.5674,331988.0
2016-02-11 15:10:00,66.28,66.48,66.23,66.3,197790.0,49.5674,49.7169,49.53,49.5823,197790.0
2016-02-11 15:20:00,66.3,66.49,66.26,66.48,169605.0,49.5823,49.7244,49.5524,49.7169,169605.0
2016-02-11 15:30:00,66.48,66.6,66.33,66.58,277702.0,49.7169,49.8067,49.6048,49.7917,277702.0
2016-02-11 15:40:00,66.59,66.66,66.45,66.49,499791.0,49.7992,49.8515,49.6945,49.7244,499791.0
2016-02-11 15:50:00,66.5,66.54,66.26,66.26,463689.0,49.7319,49.7618,49.5524,49.5524,463689.0
2016-02-12 09:30:00,66.87,67.15,66.71,66.88,441540.0,50.0086,50.218,49.8889,50.0161,441540.0
2016-02-12 09:40:00,66.87,66.95,66.8,66.94,262264.0,50.0086,50.0684,49.9562,50.0609,262264.0
2016-02-12 09:50:00,66.95,66.97,66.75,66.84,192413.0,50.0684,50.0834,49.9189,49.9862,192413.0
2016-02-12 10:00:00,66.83,66.98,66.71,66.89,183226.0,49.9787,50.0909,49.8889,50.0236,183226.0
2016-02-12 10:10:00,66.89,67.03,66.84,67.03,221790.0,50.0236,50.1283,49.9862,50.1283,221790.0
2016-02-12 10:20:00,67.02,67.1,66.92,66.95,464416.0,50.1208,50.1806,50.046,50.0684,464416.0
2016-02-12 10:30:00,66.95,67.02,66.92,66.93,316433.0,50.0684,50.1208,50.046,50.0535,316433.0
2016-02-12 10:40:00,66.94,66.94,66.74,66.8,130172.0,50.0609,50.0609,49.9114,49.9562,130172.0
2016-02-12 10:50:00,66.82,66.86,66.68,66.7,86297.0,49.9712,50.0011,49.8665,49.8815,86297.0
2016-02-12 11:00:00,66.7,66.77,66.66,66.72,309807.0,49.8815,49.9338,49.8515,49.8964,309807.0
2016-02-12 11:10:00,66.72,66.93,66.7,66.85,418903.0,49.8964,50.0535,49.8815,49.9936,418903.0
2016-02-12 11:20:00,66.84,66.86,66.78,66.84,133633.0,49.9862,50.0011,49.9413,49.9862,133633.0
2016-02-12 11:30:00,66.84,66.97,66.8,66.88,90641.0,49.9862,50.0834,49.9562,50.0161,90641.0
2016-02-12 11:40:00,66.89,66.92,66.73,66.81,143298.0,50.0236,50.046,49.9039,49.9637,143298.0
2016-02-12 11:50:00,66.8,66.82,66.64,66.66,122993.0,49.9562,49.9712,49.8366,49.8515,122993.0
2016-02-12 12:00:00,66.66,66.7,66.59,66.66,309653.0,49.8515,49.8815,49.7992,49.8515,309653.0
2016-02-12 12:10:00,66.66,66.73,66.63,66.64,79485.0,49.8515,49.9039,49.8291,49.8366,79485.0
2016-02-12 12:20:00,66.64,66.67,66.57,66.63,178755.0,49.8366,49.859,49.7842,49.8291,178755.0
2016-02-12 12:30:00,66.63,66.67,66.54,66.63,165254.0,49.8291,49.859,49.7618,49.8291,165254.0
2016-02-12 12:40:00,66.63,66.69,66.6,66.62,83333.0,49.8291,49.874,49.8067,49.8216,83333.0
2016-02-12 12:50:00,66.62,66.71,66.61,66.68,57496.0,49.8216,49.8889,49.8142,49.8665,57496.0
2016-02-12 13:00:00,66.68,66.8,66.68,66.75,69987.0,49.8665,49.9562,49.8665,49.9189,69987.0
2016-02-12 13:10:00,66.74,66.8,66.69,66.74,121102.0,49.9114,49.9562,49.874,49.9114,121102.0
2016-02-12 13:20:00,66.73,66.79,66.7,66.73,96307.0,49.9039,49.9488,49.8815,49.9039,96307.0
2016-02-12 13:30:00,66.72,66.82,66.69,66.76,127995.0,49.8964,49.9712,49.874,49.9263,127995.0
2016-02-12 13:40:00,66.77,66.85,66.71,66.85,174467.0,49.9338,49.9936,49.8889,49.9936,174467.0
2016-02-12 13:50:00,66.85,66.9,66.81,66.85,207865.0,49.9936,50.031,49.9637,49.9936,207865.0
2016-02-12 14:00:00,66.85,66.96,66.82,66.95,91496.0,49.9936,50.0759,49.9712,50.0684,91496.0
2016-02-12 14:10:00,66.95,67.05,66.89,66.94,110357.0,50.0684,50.1432,50.0236,50.0609,110357.0
2016-02-12 14:20:00,66.94,67.06,66.92,66.99,105274.0,50.0609,50.1507,50.046,50.0983,105274.0
2016-02-12 14:30:00,67.0,67.09,66.97,67.07,74388.0,50.1058,50.1731,50.0834,50.1582,74388.0
2016-02-12 14:40:00,67.07,67.19,67.06,67.09,95725.0,50.1582,50.2479,50.1507,50.1731,95725.0
2016-02-12 14:50:00,67.1,67.18,67.09,67.11,232561.0,50.1806,50.2404,50.1731,50.1881,232561.0
2016-02-12 15:00:00,67.12,67.28,67.11,67.14,713764.0,50.1956,50.3152,50.1881,50.2105,713764.0
2016-02-12 15:10:00,67.14,67.18,67.07,67.18,245411.0,50.2105,50.2404,50.1582,50.2404,245411.0
2016-02-12 15:20:00,67.17,67.26,67.12,67.25,318920.0,50.2329,50.3003,50.1956,50.2928,318920.0
2016-02-12 15:30:00,67.24,67.24,66.97,67.01,200952.0,50.2853,50.2853,50.0834,50.1133,200952.0
2016-02-12 15:40:00,67.01,67.23,67.0,67.19,240265.0,50.1133,50.2778,50.1058,50.2479,240265.0
2016-02-12 15:50:00,67.2,67.2,67.12,67.15,972042.0,50.2554,50.2554,50.1956,50.218,972042.0
2016-02-16 09:30:00,67.57,67.9,67.5,67.59,373113.0,50.5321,50.7789,50.4797,50.547,373113.0
2016-02-16 09:40:00,67.59,67.8,67.56,67.6,149375.0,50.547,50.7041,50.5246,50.5545,149375.0
2016-02-16 09:50:00,67.6,67.66,67.46,67.52,111879.0,50.5545,50.5994,50.4498,50.4947,111879.0
2016-02-16 10:00:00,67.51,67.62,67.43,67.61,90970.0,50.4872,50.5695,50.4274,50.562,90970.0
2016-02-16 10:10:00,67.62,67.76,67.59,67.64,179852.0,50.5695,50.6742,50.547,50.5844,179852.0
2016-02-16 10:20:00,67.64,67.71,67.61,67.63,76245.0,50.5844,50.6368,50.562,50.577,76245.0
2016-02-16 10:30:00,67.63,67.83,67.61,67.66,101839.0,50.577,50.7265,50.562,50.5994,101839.0
2016-02-16 10:40:00,67.66,67.81,67.64,67.75,102593.0,50.5994,50.7116,50.5844,50.6667,102593.0
2016-02-16 10:50:00,67.75,67.81,67.68,67.8,86284.0,50.6667,50.7116,50.6144,50.7041,86284.0
2016-02-16 11:00:00,67.8,67.83,67.65,67.72,164695.0,50.7041,50.7265,50.5919,50.6443,164695.0
2016-02-16 11:10:00,67.72,67.8,67.65,67.7,79700.0,50.6443,50.7041,50.5919,50.6293,79700.0
2016-02-16 11:20:00,67.71,67.79,67.63,67.74,204571.0,50.6368,50.6966,50.577,50.6592,204571.0
2016-02-16 11:30:00,67.74,67.89,67.73,67.86,181456.0,50.6592,50.7714,50.6517,50.749,181456.0
2016-02-16 11:40:00,67.84,67.91,67.8,67.89,70233.0,50.734,50.7864,50.7041,50.7714,70233.0
2016-02-16 11:50:00,67.9,67.99,67.87,67.98,144544.0,50.7789,50.8462,50.7564,50.8387,144544.0
2016-02-16 12:00:00,67.99,68.12,67.96,68.09,162812.0,50.8462,50.9434,50.8237,50.921,162812.0
2016-02-16 12:10:00,68.09,68.14,67.99,68.02,106937.0,50.921,50.9584,50.8462,50.8686,106937.0
2016-02-16 12:20:00,68.01,68.14,67.99,68.12,131933.0,50.8611,50.9584,50.8462,50.9434,131933.0
2016-02-16 12:30:00,68.12,68.12,68.02,68.03,71828.0,50.9434,50.9434,50.8686,50.8761,71828.0
2016-02-16 12:40:00,68.03,68.09,67.98,68.07,98723.0,50.8761,50.921,50.8387,50.906,98723.0
2016-02-16 12:50:00,68.07,68.16,68.01,68.11,66394.0,50.906,50.9733,50.8611,50.9359,66394.0
2016-02-16 13:00:00,68.12,68.19,68.11,68.15,72519.0,50.9434,50.9958,50.9359,50.9658,72519.0
2016-02-16 13:10:00,68.16,68.28,68.16,68.26,63916.0,50.9733,51.0631,50.9733,51.0481,63916.0
2016-02-16 13:20:00,68.25,68.26,68.16,68.22,59711.0,51.0406,51.0481,50.9733,51.0182,59711.0
2016-02-16 13:30:00,68.21,68.24,68.06,68.07,83151.0,51.0107,51.0331,50.8985,50.906,83151.0
2016-02-16 13:40:00,68.07,68.14,68.05,68.07,142777.0,50.906,50.9584,50.8911,50.906,142777.0
2016-02-16 13:50:00,68.06,68.16,68.06,68.12,163664.0,50.8985,50.9733,50.8985,50.9434,163664.0
2016-02-16 14:00:00,68.12,68.24,68.11,68.19,188464.0,50.9434,51.0331,50.9359,50.9958,188464.0
2016-02-16 14:10:00,68.19,68.27,68.18,68.22,102091.0,50.9958,51.0556,50.9883,51.0182,102091.0
2016-02-16 14:20:00,68.22,68.27,68.18,68.26,97844.0,51.0182,51.0556,50.9883,51.0481,97844.0
2016-02-16 14:30:00,68.26,68.33,68.26,68.32,66183.0,51.0481,51.1005,51.0481,51.093,66183.0
2016-02-16 14:40:00,68.32,68.34,68.28,68.31,102745.0,51.093,51.1079,51.0631,51.0855,102745.0
2016-02-16 14:50:00,68.31,68.33,68.28,68.29,68579.0,51.0855,51.1005,51.0631,51.0705,68579.0
2016-02-16 15:00:00,68.29,68.33,68.22,68.23,124888.0,51.0705,51.1005,51.0182,51.0257,124888.0
2016-02-16 15:10:00,68.24,68.34,68.22,68.31,78067.0,51.0331,51.1079,51.0182,51.0855,78067.0
2016-02-16 15:20:00,68.31,68.35,68.27,68.33,280402.0,51.0855,51.1154,51.0556,51.1005,280402.0
2016-02-16 15:30:00,68.33,68.46,68.29,68.45,422366.0,51.1005,51.1977,51.0705,51.1902,422366.0
2016-02-16 15:40:00,68.45,68.48,68.35,68.37,205689.0,51.1902,51.2126,51.1154,51.1304,205689.0
2016-02-16 15:50:00,68.38,68.44,68.36,68.42,681795.0,51.1378,51.1827,51.1229,51.1678,681795.0
2016-02-17 09:30:00,68.68,69.28,68.57,69.17,318936.0,51.3622,51.8109,51.2799,51.7286,318936.0
2016-02-17 09:40:00,69.17,69.2,68.99,69.14,241694.0,51.7286,51.7511,51.594,51.7062,241694.0
2016-02-17 09:50:00,69.12,69.36,69.11,69.25,214292.0,51.6913,51.8707,51.6838,51.7885,214292.0
2016-02-17 10:00:00,69.25,69.42,69.25,69.41,158602.0,51.7885,51.9156,51.7885,51.9081,158602.0
2016-02-17 10:10:00,69.4,69.48,69.31,69.44,101824.0,51.9007,51.9605,51.8333,51.9306,101824.0
2016-02-17 10:20:00,69.44,69.52,69.37,69.47,212229.0,51.9306,51.9904,51.8782,51.953,212229.0
2016-02-17 10:30:00,69.47,69.49,69.33,69.39,116153.0,51.953,51.968,51.8483,51.8932,116153.0
2016-02-17 10:40:00,69.39,69.52,69.36,69.46,84722.0,51.8932,51.9904,51.8707,51.9455,84722.0
2016-02-17 10:50:00,69.46,69.75,69.45,69.66,147256.0,51.9455,52.1624,51.938,52.0951,147256.0
2016-02-17 11:00:00,69.65,69.7,69.45,69.45,168784.0,52.0876,52.125,51.938,51.938,168784.0
2016-02-17 11:10:00,69.45,69.49,69.37,69.42,105677.0,51.938,51.968,51.8782,51.9156,105677.0
2016-02-17 11:20:00,69.42,69.51,69.36,69.45,125327.0,51.9156,51.9829,51.8707,51.938,125327.0
2016-02-17 11:30:00,69.44,69.54,69.42,69.54,82390.0,51.9306,52.0053,51.9156,52.0053,82390.0
2016-02-17 11:40:00,69.54,69.55,69.36,69.37,95232.0,52.0053,52.0128,51.8707,51.8782,95232.0
2016-02-17 11:50:00,69.38,69.45,69.21,69.31,100898.0,51.8857,51.938,51.7586,51.8333,100898.0
2016-02-17 12:00:00,69.31,69.37,69.22,69.32,125921.0,51.8333,51.8782,51.766,51.8408,125921.0
2016-02-17 12:10:00,69.31,69.32,69.19,69.24,50993.0,51.8333,51.8408,51.7436,51.781,50993.0
2016-02-17 12:20:00,69.24,69.31,69.17,69.19,118929.0,51.781,51.8333,51.7286,51.7436,118929.0
2016-02-17 12:30:00,69.2,69.34,69.2,69.3,73871.0,51.7511,51.8558,51.7511,51.8259,73871.0
2016-02-17 12:40:00,69.31,69.33,69.25,69.28,59766.0,51.8333,51.8483,51.7885,51.8109,59766.0
2016-02-17 12:50:00,69.27,69.27,69.22,69.24,33966.0,51.8034,51.8034,51.766,51.781,33966.0
2016-02-17 13:00:00,69.25,69.36,69.24,69.25,92316.0,51.7885,51.8707,51.781,51.7885,92316.0
2016-02-17 13:10:00,69.25,69.32,69.22,69.29,41665.0,51.7885,51.8408,51.766,51.8184,41665.0
2016-02-17 13:20:00,69.29,69.31,69.21,69.27,62112.0,51.8184,51.8333,51.7586,51.8034,62112.0
2016-02-17 13:30:00,69.26,69.27,69.15,69.15,52479.0,51.796,51.8034,51.7137,51.7137,52479.0
2016-02-17 13:40:00,69.14,69.26,69.14,69.26,47872.0,51.7062,51.796,51.7062,51.796,47872.0
2016-02-17 13:50:00,69.25,69.26,69.18,69.24,57451.0,51.7885,51.796,51.7361,51.781,57451.0
2016-02-17 14:00:00,69.26,69.37,69.25,69.33,80947.0,51.796,51.8782,51.7885,51.8483,80947.0
2016-02-17 14:10:00,69.34,69.39,69.23,69.38,141466.0,51.8558,51.8932,51.7735,51.8857,141466.0
2016-02-17 14:20:00,69.37,69.41,69.3,69.31,74078.0,51.8782,51.9081,51.8259,51.8333,74078.0
2016-02-17 14:30:00,69.32,69.4,69.3,69.3,60777.0,51.8408,51.9007,51.8259,51.8259,60777.0
2016-02-17 14:40:00,69.29,69.34,69.24,69.26,58994.0,51.8184,51.8558,51.781,51.796,58994.0
2016-02-17 14:50:00,69.25,69.25,69.08,69.1,157694.0,51.7885,51.7885,51.6613,51.6763,157694.0
2016-02-17 15:00:00,69.1,69.17,69.1,69.17,46686.0,51.6763,51.7286,51.6763,51.7286,46686.0
2016-02-17 15:10:00,69.17,69.26,69.15,69.24,71498.0,51.7286,51.796,51.7137,51.781,71498.0
2016-02-17 15:20:00,69.25,69.28,69.15,69.25,107303.0,51.7885,51.8109,51.7137,51.7885,107303.0
2016-02-17 15:30:00,69.24,69.26,69.11,69.26,241526.0,51.781,51.796,51.6838,51.796,241526.0
2016-02-17 15:40:00,69.26,69.26,69.12,69.14,307079.0,51.796,51.796,51.6913,51.7062,307079.0
2016-02-17 15:50:00,69.14,69.14,69.07,69.08,1402272.0,51.7062,51.7062,51.6539,51.6613,1402272.0
2016-02-18 09:30:00,69.06,69.19,68.85,68.98,271566.0,51.6464,51.7436,51.4893,51.5866,271566.0
2016-02-18 09:40:00,68.98,69.13,68.89,68.94,197483.0,51.5866,51.6987,51.5192,51.5566,197483.0
2016-02-18 09:50:00,68.95,69.19,68.93,69.17,130610.0,51.5641,51.7436,51.5492,51.7286,130610.0
2016-02-18 10:00:00,69.2,69.37,69.17,69.3,136821.0,51.7511,51.8782,51.7286,51.8259,136821.0
2016-02-18 10:10:00,69.3,69.49,69.3,69.37,177980.0,51.8259,51.968,51.8259,51.8782,177980.0
2016-02-18 10:20:00,69.36,69.47,69.33,69.43,107560.0,51.8707,51.953,51.8483,51.9231,107560.0
2016-02-18 10:30:00,69.43,69.5,69.37,69.47,94538.0,51.9231,51.9754,51.8782,51.953,94538.0
2016-02-18 10:40:00,69.47,69.53,69.34,69.42,210945.0,51.953,51.9979,51.8558,51.9156,210945.0
2016-02-18 10:50:00,69.43,69.58,69.42,69.43,106801.0,51.9231,52.0353,51.9156,51.9231,106801.0
2016-02-18 11:00:00,69.43,69.47,69.32,69.4,277789.0,51.9231,51.953,51.8408,51.9007,277789.0
2016-02-18 11:10:00,69.41,69.47,69.33,69.37,116524.0,51.9081,51.953,51.8483,51.8782,116524.0
2016-02-18 11:20:00,69.36,69.43,69.28,69.43,114759.0,51.8707,51.9231,51.8109,51.9231,114759.0
2016-02-18 11:30:00,69.43,69.66,69.4,69.6,116079.0,51.9231,52.0951,51.9007,52.0502,116079.0
2016-02-18 11:40:00,69.61,69.62,69.54,69.55,109410.0,52.0577,52.0652,52.0053,52.0128,109410.0
2016-02-18 11:50:00,69.54,69.68,69.53,69.67,93806.0,52.0053,52.11,51.9979,52.1026,93806.0
2016-02-18 12:00:00,69.66,69.68,69.58,69.63,105901.0,52.0951,52.11,52.0353,52.0727,105901.0
2016-02-18 12:10:00,69.63,69.69,69.61,69.69,53025.0,52.0727,52.1175,52.0577,52.1175,53025.0
2016-02-18 12:20:00,69.69,69.76,69.65,69.68,69999.0,52.1175,52.1699,52.0876,52.11,69999.0
2016-02-18 12:30:00,69.69,69.75,69.64,69.66,52411.0,52.1175,52.1624,52.0801,52.0951,52411.0
2016-02-18 12:40:00,69.65,69.79,69.65,69.75,76422.0,52.0876,52.1923,52.0876,52.1624,76422.0
2016-02-18 12:50:00,69.78,69.81,69.73,69.75,64106.0,52.1848,52.2073,52.1474,52.1624,64106.0
2016-02-18 13:00:00,69.75,69.84,69.74,69.76,112420.0,52.1624,52.2297,52.1549,52.1699,112420.0
2016-02-18 13:10:00,69.77,69.77,69.57,69.63,81337.0,52.1774,52.1774,52.0278,52.0727,81337.0
2016-02-18 13:20:00,69.63,69.64,69.55,69.6,113553.0,52.0727,52.0801,52.0128,52.0502,113553.0
2016-02-18 13:30:00,69.6,69.67,69.6,69.64,60675.0,52.0502,52.1026,52.0502,52.0801,60675.0
2016-02-18 13:40:00,69.64,69.68,69.6,69.63,113834.0,52.0801,52.11,52.0502,52.0727,113834.0
2016-02-18 13:50:00,69.63,69.7,69.61,69.68,77855.0,52.0727,52.125,52.0577,52.11,77855.0
2016-02-18 14:00:00,69.68,69.75,69.65,69.73,83392.0,52.11,52.1624,52.0876,52.1474,83392.0
2016-02-18 14:10:00,69.73,69.75,69.69,69.74,92525.0,52.1474,52.1624,52.1175,52.1549,92525.0
2016-02-18 14:20:00,69.74,69.76,69.67,69.76,70903.0,52.1549,52.1699,52.1026,52.1699,70903.0
2016-02-18 14:30:00,69.77,69.85,69.75,69.81,98143.0,52.1774,52.2372,52.1624,52.2073,98143.0
2016-02-18 14:40:00,69.81,69.89,69.81,69.81,68154.0,52.2073,52.2671,52.2073,52.2073,68154.0
2016-02-18 14:50:00,69.82,69.88,69.79,69.85,58247.0,52.2147,52.2596,52.1923,52.2372,58247.0
2016-02-18 15:00:00,69.84,69.89,69.78,69.79,51253.0,52.2297,52.2671,52.1848,52.1923,51253.0
2016-02-18 15:10:00,69.79,69.81,69.67,69.75,190814.0,52.1923,52.2073,52.1026,52.1624,190814.0
2016-02-18 15:20:00,69.75,69.76,69.62,69.65,363153.0,52.1624,52.1699,52.0652,52.0876,363153.0
2016-02-18 15:30:00,69.65,69.69,69.53,69.69,627111.0,52.0876,52.1175,51.9979,52.1175,627111.0
2016-02-18 15:40:00,69.69,69.74,69.6,69.63,480952.0,52.1175,52.1549,52.0502,52.0727,480952.0
2016-02-18 15:50:00,69.63,69.71,69.6,69.68,521193.0,52.0727,52.1325,52.0502,52.11,521193.0
2016-02-19 09:30:00,69.44,69.57,69.16,69.17,365719.0,51.9306,52.0278,51.7212,51.7286,365719.0
2016-02-19 09:40:00,69.17,69.43,69.14,69.37,245707.0,51.7286,51.9231,51.7062,51.8782,245707.0
2016-02-19 09:50:00,69.36,69.47,69.32,69.43,127667.0,51.8707,51.953,51.8408,51.9231,127667.0
2016-02-19 10:00:00,69.44,69.5,69.4,69.44,150390.0,51.9306,51.9754,51.9007,51.9306,150390.0
2016-02-19 10:10:00,69.44,69.71,69.43,69.67,176397.0,51.9306,52.1325,51.9231,52.1026,176397.0
2016-02-19 10:20:00,69.66,69.86,69.66,69.79,171810.0,52.0951,52.2447,52.0951,52.1923,171810.0
2016-02-19 10:30:00,69.8,69.94,69.79,69.79,135790.0,52.1998,52.3045,52.1923,52.1923,135790.0
2016-02-19 10:40:00,69.79,69.87,69.71,69.79,104362.0,52.1923,52.2521,52.1325,52.1923,104362.0
2016-02-19 10:50:00,69.79,69.96,69.79,69.88,106294.0,52.1923,52.3194,52.1923,52.2596,106294.0
2016-02-19 11:00:00,69.88,69.94,69.79,69.83,121086.0,52.2596,52.3045,52.1923,52.2222,121086.0
2016-02-19 11:10:00,69.84,70.1,69.83,70.06,180749.0,52.2297,52.4241,52.2222,52.3942,180749.0
2016-02-19 11:20:00,70.06,70.16,70.0,70.15,109286.0,52.3942,52.469,52.3494,52.4615,109286.0
2016-02-19 11:30:00,70.15,70.2,69.98,70.01,187632.0,52.4615,52.4989,52.3344,52.3568,187632.0
2016-02-19 11:40:00,70.01,70.18,70.0,70.02,127602.0,52.3568,52.484,52.3494,52.3643,127602.0
2016-02-19 11:50:00,70.03,70.09,70.0,70.03,67480.0,52.3718,52.4167,52.3494,52.3718,67480.0
2016-02-19 12:00:00,70.03,70.06,69.96,70.02,173074.0,52.3718,52.3942,52.3194,52.3643,173074.0
2016-02-19 12:10:00,70.03,70.04,69.92,69.97,84738.0,52.3718,52.3793,52.2895,52.3269,84738.0
2016-02-19 12:20:00,69.97,70.1,69.94,70.04,49435.0,52.3269,52.4241,52.3045,52.3793,49435.0
2016-02-19 12:30:00,70.04,70.07,70.0,70.05,50253.0,52.3793,52.4017,52.3494,52.3868,50253.0
2016-02-19 12:40:00,70.05,70.11,70.01,70.05,67541.0,52.3868,52.4316,52.3568,52.3868,67541.0
2016-02-19 12:50:00,70.06,70.09,70.01,70.03,51051.0,52.3942,52.4167,52.3568,52.3718,51051.0
2016-02-19 13:00:00,70.04,70.1,69.92,69.93,60216.0,52.3793,52.4241,52.2895,52.297,60216.0
2016-02-19 13:10:00,69.94,70.03,69.94,70.03,38631.0,52.3045,52.3718,52.3045,52.3718,38631.0
2016-02-19 13:20:00,70.03,70.12,70.03,70.04,47704.0,52.3718,52.4391,52.3718,52.3793,47704.0
2016-02-19 13:30:00,70.05,70.13,70.05,70.09,42630.0,52.3868,52.4466,52.3868,52.4167,42630.0
2016-02-19 13:40:00,70.07,70.1,70.01,70.1,24867.0,52.4017,52.4241,52.3568,52.4241,24867.0
2016-02-19 13:50:00,70.11,70.11,70.03,70.05,73260.0,52.4316,52.4316,52.3718,52.3868,73260.0
2016-02-19 14:00:00,70.05,70.12,70.03,70.07,47527.0,52.3868,52.4391,52.3718,52.4017,47527.0
2016-02-19 14:10:00,70.08,70.11,69.99,70.0,37590.0,52.4092,52.4316,52.3419,52.3494,37590.0
2016-02-19 14:20:00,70.0,70.03,69.96,70.01,83044.0,52.3494,52.3718,52.3194,52.3568,83044.0
2016-02-19 14:30:00,70.0,70.02,69.92,69.93,58846.0,52.3494,52.3643,52.2895,52.297,58846.0
2016-02-19 14:40:00,69.92,69.97,69.89,69.92,76093.0,52.2895,52.3269,52.2671,52.2895,76093.0
2016-02-19 14:50:00,69.93,69.93,69.81,69.82,57972.0,52.297,52.297,52.2073,52.2147,57972.0
2016-02-19 15:00:00,69.83,69.92,69.82,69.9,104242.0,52.2222,52.2895,52.2147,52.2746,104242.0
2016-02-19 15:10:00,69.91,69.97,69.89,69.94,128199.0,52.2821,52.3269,52.2671,52.3045,128199.0
2016-02-19 15:20:00,69.94,69.99,69.91,69.97,192328.0,52.3045,52.3419,52.2821,52.3269,192328.0
2016-02-19 15:30:00,69.96,70.02,69.94,70.0,545884.0,52.3194,52.3643,52.3045,52.3494,545884.0
2016-02-19 15:40:00,69.99,70.01,69.88,69.92,497089.0,52.3419,52.3568,52.2596,52.2895,497089.0
2016-02-19 15:50:00,69.93,69.94,69.84,69.86,886977.0,52.297,52.3045,52.2297,52.2447,886977.0
2016-02-22 09:30:00,70.31,70.85,70.3,70.85,299571.0,52.5812,52.985,52.5737,52.985,299571.0
2016-02-22 09:40:00,70.86,71.08,70.82,70.93,531742.0,52.9925,53.157,52.9626,53.0449,531742.0
2016-02-22 09:50:00,70.94,70.97,70.84,70.94,220787.0,53.0523,53.0748,52.9776,53.0523,220787.0
2016-02-22 10:00:00,70.95,71.07,70.93,70.95,181202.0,53.0598,53.1496,53.0449,53.0598,181202.0
2016-02-22 10:10:00,70.94,70.95,70.69,70.72,317072.0,53.0523,53.0598,52.8654,52.8878,317072.0
2016-02-22 10:20:00,70.73,70.79,70.66,70.7,179194.0,52.8953,52.9402,52.8429,52.8729,179194.0
2016-02-22 10:30:00,70.71,70.85,70.71,70.82,78886.0,52.8803,52.985,52.8803,52.9626,78886.0
2016-02-22 10:40:00,70.82,70.92,70.79,70.83,69285.0,52.9626,53.0374,52.9402,52.9701,69285.0
2016-02-22 10:50:00,70.84,70.89,70.79,70.8,48266.0,52.9776,53.0149,52.9402,52.9476,48266.0
2016-02-22 11:00:00,70.81,70.86,70.75,70.81,96488.0,52.9551,52.9925,52.9102,52.9551,96488.0
2016-02-22 11:10:00,70.8,70.81,70.66,70.73,100868.0,52.9476,52.9551,52.8429,52.8953,100868.0
2016-02-22 11:20:00,70.73,70.81,70.67,70.77,57181.0,52.8953,52.9551,52.8504,52.9252,57181.0
2016-02-22 11:30:00,70.77,70.86,70.76,70.84,69217.0,52.9252,52.9925,52.9177,52.9776,69217.0
2016-02-22 11:40:00,70.84,70.87,70.77,70.83,46974.0,52.9776,53.0,52.9252,52.9701,46974.0
2016-02-22 11:50:00,70.83,70.86,70.78,70.8,46901.0,52.9701,52.9925,52.9327,52.9476,46901.0
2016-02-22 12:00:00,70.79,70.84,70.77,70.82,37615.0,52.9402,52.9776,52.9252,52.9626,37615.0
2016-02-22 12:10:00,70.82,70.88,70.8,70.87,28925.0,52.9626,53.0075,52.9476,53.0,28925.0
2016-02-22 12:20:00,70.86,70.87,70.8,70.83,33076.0,52.9925,53.0,52.9476,52.9701,33076.0
2016-02-22 12:30:00,70.84,70.85,70.8,70.82,21505.0,52.9776,52.985,52.9476,52.9626,21505.0
2016-02-22 12:40:00,70.82,70.84,70.74,70.74,61034.0,52.9626,52.9776,52.9028,52.9028,61034.0
2016-02-22 12:50:00,70.74,70.76,70.7,70.71,100234.0,52.9028,52.9177,52.8729,52.8803,100234.0
2016-02-22 13:00:00,70.7,70.73,70.66,70.69,46079.0,52.8729,52.8953,52.8429,52.8654,46079.0
2016-02-22 13:10:00,70.69,70.71,70.63,70.67,26896.0,52.8654,52.8803,52.8205,52.8504,26896.0
2016-02-22 13:20:00,70.67,70.68,70.62,70.62,34469.0,52.8504,52.8579,52.813,52.813,34469.0
2016-02-22 13:30:00,70.63,70.77,70.63,70.76,65853.0,52.8205,52.9252,52.8205,52.9177,65853.0
2016-02-22 13:40:00,70.77,70.78,70.72,70.75,45628.0,52.9252,52.9327,52.8878,52.9102,45628.0
2016-02-22 13:50:00,70.75,70.77,70.71,70.75,26996.0,52.9102,52.9252,52.8803,52.9102,26996.0
2016-02-22 14:00:00,70.74,70.75,70.68,70.68,46251.0,52.9028,52.9102,52.8579,52.8579,46251.0
2016-02-22 14:10:00,70.68,70.71,70.63,70.64,40618.0,52.8579,52.8803,52.8205,52.828,40618.0
2016-02-22 14:20:00,70.63,70.69,70.6,70.65,109663.0,52.8205,52.8654,52.7981,52.8355,109663.0
2016-02-22 14:30:00,70.65,70.67,70.6,70.66,48706.0,52.8355,52.8504,52.7981,52.8429,48706.0
2016-02-22 14:40:00,70.65,70.67,70.6,70.64,31105.0,52.8355,52.8504,52.7981,52.828,31105.0
2016-02-22 14:50:00,70.64,70.66,70.61,70.63,78836.0,52.828,52.8429,52.8055,52.8205,78836.0
2016-02-22 15:00:00,70.63,70.67,70.6,70.64,112153.0,52.8205,52.8504,52.7981,52.828,112153.0
2016-02-22 15:10:00,70.65,70.7,70.64,70.68,131550.0,52.8355,52.8729,52.828,52.8579,131550.0
2016-02-22 15:20:00,70.68,70.73,70.62,70.67,512701.0,52.8579,52.8953,52.813,52.8504,512701.0
2016-02-22 15:30:00,70.69,70.74,70.65,70.71,245562.0,52.8654,52.9028,52.8355,52.8803,245562.0
2016-02-22 15:40:00,70.7,70.82,70.69,70.76,314321.0,52.8729,52.9626,52.8654,52.9177,314321.0
2016-02-22 15:50:00,70.77,70.79,70.62,70.69,1936460.0,52.9252,52.9402,52.813,52.8654,1936460.0
2016-02-23 09:30:00,70.33,71.06,70.33,70.89,472595.0,52.5961,53.1421,52.5961,53.0149,472595.0
2016-02-23 09:40:00,70.9,71.19,70.88,71.09,304514.0,53.0224,53.2393,53.0075,53.1645,304514.0
2016-02-23 09:50:00,71.09,71.13,70.95,71.03,136968.0,53.1645,53.1944,53.0598,53.1196,136968.0
2016-02-23 10:00:00,71.04,71.12,70.9,70.9,122556.0,53.1271,53.1869,53.0224,53.0224,122556.0
2016-02-23 10:10:00,70.91,70.94,70.7,70.76,106406.0,53.0299,53.0523,52.8729,52.9177,106406.0
2016-02-23 10:20:00,70.76,70.84,70.69,70.8,136947.0,52.9177,52.9776,52.8654,52.9476,136947.0
2016-02-23 10:30:00,70.81,70.91,70.81,70.86,95888.0,52.9551,53.0299,52.9551,52.9925,95888.0
2016-02-23 10:40:00,70.85,70.88,70.72,70.74,75373.0,52.985,53.0075,52.8878,52.9028,75373.0
2016-02-23 10:50:00,70.74,70.76,70.66,70.66,79841.0,52.9028,52.9177,52.8429,52.8429,79841.0
2016-02-23 11:00:00,70.66,70.68,70.48,70.48,151328.0,52.8429,52.8579,52.7083,52.7083,151328.0
2016-02-23 11:10:00,70.48,70.57,70.47,70.56,115090.0,52.7083,52.7756,52.7008,52.7682,115090.0
2016-02-23 11:20:00,70.56,70.63,70.53,70.62,63219.0,52.7682,52.8205,52.7457,52.813,63219.0
2016-02-23 11:30:00,70.61,70.74,70.58,70.7,164195.0,52.8055,52.9028,52.7831,52.8729,164195.0
2016-02-23 11:40:00,70.7,70.73,70.64,70.65,102843.0,52.8729,52.8953,52.828,52.8355,102843.0
2016-02-23 11:50:00,70.66,70.72,70.63,70.66,68995.0,52.8429,52.8878,52.8205,52.8429,68995.0
2016-02-23 12:00:00,70.66,70.67,70.56,70.57,36784.0,52.8429,52.8504,52.7682,52.7756,36784.0
2016-02-23 12:10:00,70.57,70.62,70.51,70.51,43967.0,52.7756,52.813,52.7308,52.7308,43967.0
2016-02-23 12:20:00,70.52,70.6,70.51,70.57,28895.0,52.7382,52.7981,52.7308,52.7756,28895.0
2016-02-23 12:30:00,70.57,70.59,70.49,70.53,56985.0,52.7756,52.7906,52.7158,52.7457,56985.0
2016-02-23 12:40:00,70.54,70.57,70.5,70.53,30458.0,52.7532,52.7756,52.7233,52.7457,30458.0
2016-02-23 12:50:00,70.54,70.6,70.52,70.54,22845.0,52.7532,52.7981,52.7382,52.7532,22845.0
2016-02-23 13:00:00,70.55,70.65,70.53,70.65,18200.0,52.7607,52.8355,52.7457,52.8355,18200.0
2016-02-23 13:10:00,70.65,70.68,70.62,70.63,77815.0,52.8355,52.8579,52.813,52.8205,77815.0
2016-02-23 13:20:00,70.62,70.66,70.61,70.66,20055.0,52.813,52.8429,52.8055,52.8429,20055.0
2016-02-23 13:30:00,70.65,70.67,70.55,70.63,74607.0,52.8355,52.8504,52.7607,52.8205,74607.0
2016-02-23 13:40:00,70.63,70.67,70.59,70.65,28758.0,52.8205,52.8504,52.7906,52.8355,28758.0
2016-02-23 13:50:00,70.66,70.68,70.61,70.67,39634.0,52.8429,52.8579,52.8055,52.8504,39634.0
2016-02-23 14:00:00,70.68,70.69,70.62,70.62,127135.0,52.8579,52.8654,52.813,52.813,127135.0
2016-02-23 14:10:00,70.62,70.69,70.62,70.68,40326.0,52.813,52.8654,52.813,52.8579,40326.0
2016-02-23 14:20:00,70.67,70.69,70.63,70.64,45744.0,52.8504,52.8654,52.8205,52.828,45744.0
2016-02-23 14:30:00,70.64,70.69,70.61,70.65,45388.0,52.828,52.8654,52.8055,52.8355,45388.0
2016-02-23 14:40:00,70.65,70.66,70.57,70.65,32486.0,52.8355,52.8429,52.7756,52.8355,32486.0
2016-02-23 14:50:00,70.65,70.65,70.55,70.55,85966.0,52.8355,52.8355,52.7607,52.7607,85966.0
2016-02-23 15:00:00,70.55,70.56,70.49,70.53,71267.0,52.7607,52.7682,52.7158,52.7457,71267.0
2016-02-23 15:10:00,70.54,70.54,70.45,70.51,41684.0,52.7532,52.7532,52.6859,52.7308,41684.0
2016-02-23 15:20:00,70.5,70.52,70.38,70.38,123470.0,52.7233,52.7382,52.6335,52.6335,123470.0
2016-02-23 15:30:00,70.39,70.59,70.39,70.59,81545.0,52.641,52.7906,52.641,52.7906,81545.0
2016-02-23 15:40:00,70.59,70.61,70.51,70.56,120252.0,52.7906,52.8055,52.7308,52.7682,120252.0
2016-02-23 15:50:00,70.56,70.58,70.45,70.46,268631.0,52.7682,52.7831,52.6859,52.6934,268631.0
2016-02-24 09:30:00,70.21,70.37,70.03,70.37,270816.0,52.5064,52.6261,52.3718,52.6261,270816.0
2016-02-24 09:40:00,70.37,70.43,70.11,70.15,154951.0,52.6261,52.6709,52.4316,52.4615,154951.0
2016-02-24 09:50:00,70.14,70.15,69.84,69.85,292378.0,52.4541,52.4615,52.2297,52.2372,292378.0
2016-02-24 10:00:00,69.84,70.0,69.74,70.0,180749.0,52.2297,52.3494,52.1549,52.3494,180749.0
2016-02-24 10:10:00,70.01,70.08,69.96,70.06,104487.0,52.3568,52.4092,52.3194,52.3942,104487.0
2016-02-24 10:20:00,70.06,70.06,69.91,69.95,97167.0,52.3942,52.3942,52.2821,52.312,97167.0
2016-02-24 10:30:00,69.97,70.1,69.81,70.06,291737.0,52.3269,52.4241,52.2073,52.3942,291737.0
2016-02-24 10:40:00,70.05,70.13,69.92,69.93,74103.0,52.3868,52.4466,52.2895,52.297,74103.0
2016-02-24 10:50:00,69.94,69.96,69.82,69.91,73983.0,52.3045,52.3194,52.2147,52.2821,73983.0
2016-02-24 11:00:00,69.91,69.92,69.79,69.85,64834.0,52.2821,52.2895,52.1923,52.2372,64834.0
2016-02-24 11:10:00,69.85,69.88,69.77,69.79,78917.0,52.2372,52.2596,52.1774,52.1923,78917.0
2016-02-24 11:20:00,69.79,69.91,69.78,69.87,55070.0,52.1923,52.2821,52.1848,52.2521,55070.0
2016-02-24 11:30:00,69.86,69.97,69.85,69.96,50487.0,52.2447,52.3269,52.2372,52.3194,50487.0
2016-02-24 11:40:00,69.95,70.04,69.94,69.95,106742.0,52.312,52.3793,52.3045,52.312,106742.0
2016-02-24 11:50:00,69.95,70.02,69.93,70.02,64275.0,52.312,52.3643,52.297,52.3643,64275.0
2016-02-24 12:00:00,70.02,70.08,69.99,70.0,111387.0,52.3643,52.4092,52.3419,52.3494,111387.0
2016-02-24 12:10:00,70.01,70.04,69.92,69.94,92887.0,52.3568,52.3793,52.2895,52.3045,92887.0
2016-02-24 12:20:00,69.95,70.03,69.91,70.02,64809.0,52.312,52.3718,52.2821,52.3643,64809.0
2016-02-24 12:30:00,70.04,70.09,69.94,69.99,98065.0,52.3793,52.4167,52.3045,52.3419,98065.0
2016-02-24 12:40:00,69.99,69.99,69.87,69.94,106517.0,52.3419,52.3419,52.2521,52.3045,106517.0
2016-02-24 12:50:00,69.95,69.99,69.9,69.95,48646.0,52.312,52.3419,52.2746,52.312,48646.0
2016-02-24 13:00:00,69.96,70.04,69.94,69.96,64212.0,52.3194,52.3793,52.3045,52.3194,64212.0
2016-02-24 13:10:00,69.95,69.96,69.86,69.9,134867.0,52.312,52.3194,52.2447,52.2746,134867.0
2016-02-24 13:20:00,69.89,69.95,69.88,69.94,59631.0,52.2671,52.312,52.2596,52.3045,59631.0
2016-02-24 13:30:00,69.94,70.1,69.92,70.09,88076.0,52.3045,52.4241,52.2895,52.4167,88076.0
2016-02-24 13:40:00,70.09,70.23,70.09,70.22,59756.0,52.4167,52.5214,52.4167,52.5139,59756.0
2016-02-24 13:50:00,70.23,70.31,70.22,70.24,106044.0,52.5214,52.5812,52.5139,52.5288,106044.0
2016-02-24 14:00:00,70.23,70.4,70.23,70.39,92292.0,52.5214,52.6485,52.5214,52.641,92292.0
2016-02-24 14:10:00,70.39,70.44,70.35,70.38,63688.0,52.641,52.6784,52.6111,52.6335,63688.0
2016-02-24 14:20:00,70.39,70.49,70.36,70.41,154496.0,52.641,52.7158,52.6186,52.656,154496.0
2016-02-24 14:30:00,70.4,70.41,70.32,70.36,49944.0,52.6485,52.656,52.5887,52.6186,49944.0
2016-02-24 14:40:00,70.37,70.42,70.35,70.41,109644.0,52.6261,52.6635,52.6111,52.656,109644.0
2016-02-24 14:50:00,70.41,70.42,70.28,70.3,88401.0,52.656,52.6635,52.5588,52.5737,88401.0
2016-02-24 15:00:00,70.3,70.52,70.3,70.52,88509.0,52.5737,52.7382,52.5737,52.7382,88509.0
2016-02-24 15:10:00,70.53,70.67,70.52,70.62,92721.0,52.7457,52.8504,52.7382,52.813,92721.0
2016-02-24 15:20:00,70.62,70.7,70.6,70.66,94337.0,52.813,52.8729,52.7981,52.8429,94337.0
2016-02-24 15:30:00,70.67,70.67,70.56,70.62,160866.0,52.8504,52.8504,52.7682,52.813,160866.0
2016-02-24 15:40:00,70.61,70.64,70.45,70.48,166508.0,52.8055,52.828,52.6859,52.7083,166508.0
2016-02-24 15:50:00,70.47,70.55,70.46,70.48,396477.0,52.7008,52.7607,52.6934,52.7083,396477.0
2016-02-25 09:30:00,70.89,71.4,70.72,71.24,301165.0,53.0149,53.3963,52.8878,53.2767,301165.0
2016-02-25 09:40:00,71.25,71.31,71.16,71.19,299774.0,53.2842,53.329,53.2169,53.2393,299774.0
2016-02-25 09:50:00,71.19,71.35,71.17,71.29,205913.0,53.2393,53.359,53.2243,53.3141,205913.0
2016-02-25 10:00:00,71.29,71.3,71.15,71.18,253633.0,53.3141,53.3216,53.2094,53.2318,253633.0
2016-02-25 10:10:00,71.18,71.31,71.09,71.25,195100.0,53.2318,53.329,53.1645,53.2842,195100.0
2016-02-25 10:20:00,71.24,71.26,71.12,71.2,153759.0,53.2767,53.2916,53.1869,53.2468,153759.0
2016-02-25 10:30:00,71.2,71.21,71.06,71.15,141059.0,53.2468,53.2543,53.1421,53.2094,141059.0
2016-02-25 10:40:00,71.15,71.31,71.13,71.29,111118.0,53.2094,53.329,53.1944,53.3141,111118.0
2016-02-25 10:50:00,71.3,71.33,71.22,71.22,101022.0,53.3216,53.344,53.2617,53.2617,101022.0
2016-02-25 11:00:00,71.21,71.25,71.13,71.19,125911.0,53.2543,53.2842,53.1944,53.2393,125911.0
2016-02-25 11:10:00,71.18,71.25,71.12,71.16,63399.0,53.2318,53.2842,53.1869,53.2169,63399.0
2016-02-25 11:20:00,71.15,71.34,71.14,71.33,32362.0,53.2094,53.3515,53.2019,53.344,32362.0
2016-02-25 11:30:00,71.32,71.4,71.29,71.33,56171.0,53.3365,53.3963,53.3141,53.344,56171.0
2016-02-25 11:40:00,71.34,71.45,71.3,71.39,51407.0,53.3515,53.4337,53.3216,53.3889,51407.0
2016-02-25 11:50:00,71.42,71.53,71.42,71.53,84212.0,53.4113,53.4936,53.4113,53.4936,84212.0
2016-02-25 12:00:00,71.51,71.52,71.47,71.48,54035.0,53.4786,53.4861,53.4487,53.4562,54035.0
2016-02-25 12:10:00,71.49,71.54,71.43,71.44,82898.0,53.4637,53.501,53.4188,53.4263,82898.0
2016-02-25 12:20:00,71.44,71.46,71.37,71.44,311113.0,53.4263,53.4412,53.3739,53.4263,311113.0
2016-02-25 12:30:00,71.44,71.55,71.44,71.48,117510.0,53.4263,53.5085,53.4263,53.4562,117510.0
2016-02-25 12:40:00,71.48,71.5,71.44,71.47,46169.0,53.4562,53.4711,53.4263,53.4487,46169.0
2016-02-25 12:50:00,71.47,71.51,71.46,71.49,64574.0,53.4487,53.4786,53.4412,53.4637,64574.0
2016-02-25 13:00:00,71.49,71.52,71.47,71.49,32129.0,53.4637,53.4861,53.4487,53.4637,32129.0
2016-02-25 13:10:00,71.49,71.58,71.44,71.57,32899.0,53.4637,53.531,53.4263,53.5235,32899.0
2016-02-25 13:20:00,71.57,71.6,71.52,71.58,58869.0,53.5235,53.5459,53.4861,53.531,58869.0
2016-02-25 13:30:00,71.57,71.6,71.52,71.56,55967.0,53.5235,53.5459,53.4861,53.516,55967.0
2016-02-25 13:40:00,71.57,71.62,71.56,71.61,47233.0,53.5235,53.5609,53.516,53.5534,47233.0
2016-02-25 13:50:00,71.61,71.68,71.61,71.67,79119.0,53.5534,53.6057,53.5534,53.5983,79119.0
2016-02-25 14:00:00,71.66,71.7,71.63,71.63,74688.0,53.5908,53.6207,53.5684,53.5684,74688.0
2016-02-25 14:10:00,71.64,71.7,71.63,71.7,112641.0,53.5758,53.6207,53.5684,53.6207,112641.0
2016-02-25 14:20:00,71.69,71.71,71.66,71.67,171605.0,53.6132,53.6282,53.5908,53.5983,171605.0
2016-02-25 14:30:00,71.67,71.73,71.67,71.7,103396.0,53.5983,53.6431,53.5983,53.6207,103396.0
2016-02-25 14:40:00,71.7,71.72,71.68,71.69,36020.0,53.6207,53.6357,53.6057,53.6132,36020.0
2016-02-25 14:50:00,71.69,71.71,71.66,71.7,38187.0,53.6132,53.6282,53.5908,53.6207,38187.0
2016-02-25 15:00:00,71.69,71.75,71.68,71.71,60054.0,53.6132,53.6581,53.6057,53.6282,60054.0
2016-02-25 15:10:00,71.72,71.8,71.72,71.75,242885.0,53.6357,53.6955,53.6357,53.6581,242885.0
2016-02-25 15:20:00,71.75,71.79,71.73,71.78,116982.0,53.6581,53.688,53.6431,53.6805,116982.0
2016-02-25 15:30:00,71.78,71.8,71.68,71.74,540255.0,53.6805,53.6955,53.6057,53.6506,540255.0
2016-02-25 15:40:00,71.74,71.81,71.73,71.78,403982.0,53.6506,53.703,53.6431,53.6805,403982.0
2016-02-25 15:50:00,71.79,71.84,71.78,71.81,489962.0,53.688,53.7254,53.6805,53.703,489962.0
2016-02-26 09:30:00,71.5,71.88,71.5,71.76,706347.0,53.4711,53.7553,53.4711,53.6656,706347.0
2016-02-26 09:40:00,71.75,71.93,71.67,71.87,283531.0,53.6581,53.7927,53.5983,53.7478,283531.0
2016-02-26 09:50:00,71.86,72.05,71.86,71.93,338124.0,53.7404,53.8824,53.7404,53.7927,338124.0
2016-02-26 10:00:00,71.93,71.96,71.74,71.74,416986.0,53.7927,53.8151,53.6506,53.6506,416986.0
2016-02-26 10:10:00,71.74,71.74,71.62,71.64,175026.0,53.6506,53.6506,53.5609,53.5758,175026.0
2016-02-26 10:20:00,71.64,71.78,71.57,71.76,184209.0,53.5758,53.6805,53.5235,53.6656,184209.0
2016-02-26 10:30:00,71.78,71.97,71.76,71.94,150111.0,53.6805,53.8226,53.6656,53.8002,150111.0
2016-02-26 10:40:00,71.95,71.98,71.89,71.95,123209.0,53.8077,53.8301,53.7628,53.8077,123209.0
2016-02-26 10:50:00,71.96,71.98,71.88,71.96,102816.0,53.8151,53.8301,53.7553,53.8151,102816.0
2016-02-26 11:00:00,71.96,72.07,71.92,72.07,76832.0,53.8151,53.8974,53.7852,53.8974,76832.0
2016-02-26 11:10:00,72.05,72.14,72.02,72.07,65713.0,53.8824,53.9498,53.86,53.8974,65713.0
2016-02-26 11:20:00,72.08,72.08,71.8,71.8,130721.0,53.9049,53.9049,53.6955,53.6955,130721.0
2016-02-26 11:30:00,71.8,71.91,71.8,71.81,121751.0,53.6955,53.7777,53.6955,53.703,121751.0
2016-02-26 11:40:00,71.81,71.91,71.78,71.88,152616.0,53.703,53.7777,53.6805,53.7553,152616.0
2016-02-26 11:50:00,71.87,71.93,71.82,71.87,192202.0,53.7478,53.7927,53.7104,53.7478,192202.0
2016-02-26 12:00:00,71.87,71.93,71.8,71.88,166084.0,53.7478,53.7927,53.6955,53.7553,166084.0
2016-02-26 12:10:00,71.87,71.99,71.85,71.91,91809.0,53.7478,53.8376,53.7329,53.7777,91809.0
2016-02-26 12:20:00,71.91,71.98,71.9,71.94,86857.0,53.7777,53.8301,53.7703,53.8002,86857.0
2016-02-26 12:30:00,71.94,71.99,71.92,71.95,57255.0,53.8002,53.8376,53.7852,53.8077,57255.0
2016-02-26 12:40:00,71.94,71.96,71.87,71.92,72656.0,53.8002,53.8151,53.7478,53.7852,72656.0
2016-02-26 12:50:00,71.91,72.02,71.89,71.96,88716.0,53.7777,53.86,53.7628,53.8151,88716.0
2016-02-26 13:00:00,71.96,71.99,71.91,71.96,59171.0,53.8151,53.8376,53.7777,53.8151,59171.0
2016-02-26 13:10:00,71.96,71.98,71.9,71.96,140704.0,53.8151,53.8301,53.7703,53.8151,140704.0
2016-02-26 13:20:00,71.94,71.95,71.89,71.89,45710.0,53.8002,53.8077,53.7628,53.7628,45710.0
2016-02-26 13:30:00,71.9,71.91,71.86,71.88,80786.0,53.7703,53.7777,53.7404,53.7553,80786.0
2016-02-26 13:40:00,71.88,71.89,71.76,71.83,128143.0,53.7553,53.7628,53.6656,53.7179,128143.0
2016-02-26 13:50:00,71.82,71.83,71.71,71.77,104798.0,53.7104,53.7179,53.6282,53.6731,104798.0
2016-02-26 14:00:00,71.76,71.82,71.73,71.78,44083.0,53.6656,53.7104,53.6431,53.6805,44083.0
2016-02-26 14:10:00,71.78,71.82,71.74,71.78,52938.0,53.6805,53.7104,53.6506,53.6805,52938.0
2016-02-26 14:20:00,71.77,71.83,71.74,71.81,59160.0,53.6731,53.7179,53.6506,53.703,59160.0
2016-02-26 14:30:00,71.81,71.82,71.64,71.64,72091.0,53.703,53.7104,53.5758,53.5758,72091.0
2016-02-26 14:40:00,71.64,71.73,71.63,71.7,191243.0,53.5758,53.6431,53.5684,53.6207,191243.0
2016-02-26 14:50:00,71.7,71.75,71.68,71.68,57146.0,53.6207,53.6581,53.6057,53.6057,57146.0
2016-02-26 15:00:00,71.69,71.81,71.65,71.79,51282.0,53.6132,53.703,53.5833,53.688,51282.0
2016-02-26 15:10:00,71.8,71.86,71.78,71.85,79617.0,53.6955,53.7404,53.6805,53.7329,79617.0
2016-02-26 15:20:00,71.86,71.87,71.72,71.75,86655.0,53.7404,53.7478,53.6357,53.6581,86655.0
2016-02-26 15:30:00,71.75,71.82,71.71,71.73,112412.0,53.6581,53.7104,53.6282,53.6431,112412.0
2016-02-26 15:40:00,71.72,71.77,71.69,71.69,368898.0,53.6357,53.6731,53.6132,53.6132,368898.0
2016-02-26 15:50:00,71.69,71.7,71.54,71.56,457380.0,53.6132,53.6207,53.501,53.516,457380.0
2016-02-29 09:30:00,71.47,71.76,71.45,71.66,173780.0,53.4487,53.6656,53.4337,53.5908,173780.0
2016-02-29 09:40:00,71.67,71.72,71.57,71.67,202342.0,53.5983,53.6357,53.5235,53.5983,202342.0
2016-02-29 09:50:00,71.66,71.74,71.63,71.65,56621.0,53.5908,53.6506,53.5684,53.5833,56621.0
2016-02-29 10:00:00,71.66,71.71,71.56,71.56,53665.0,53.5908,53.6282,53.516,53.516,53665.0
2016-02-29 10:10:00,71.56,71.65,71.52,71.58,120749.0,53.516,53.5833,53.4861,53.531,120749.0
2016-02-29 10:20:00,71.58,71.81,71.57,71.79,146706.0,53.531,53.703,53.5235,53.688,146706.0
2016-02-29 10:30:00,71.78,71.87,71.72,71.85,76164.0,53.6805,53.7478,53.6357,53.7329,76164.0
2016-02-29 10:40:00,71.85,72.01,71.8,72.01,132404.0,53.7329,53.8525,53.6955,53.8525,132404.0
2016-02-29 10:50:00,72.01,72.14,71.97,72.12,182922.0,53.8525,53.9498,53.8226,53.9348,182922.0
2016-02-29 11:00:00,72.12,72.22,72.09,72.22,110498.0,53.9348,54.0096,53.9124,54.0096,110498.0
2016-02-29 11:10:00,72.22,72.24,72.14,72.17,72040.0,54.0096,54.0245,53.9498,53.9722,72040.0
2016-02-29 11:20:00,72.16,72.21,72.14,72.17,109838.0,53.9647,54.0021,53.9498,53.9722,109838.0
2016-02-29 11:30:00,72.18,72.32,72.16,72.29,230918.0,53.9797,54.0844,53.9647,54.0619,230918.0
2016-02-29 11:40:00,72.29,72.29,72.2,72.23,129959.0,54.0619,54.0619,53.9946,54.0171,129959.0
2016-02-29 11:50:00,72.24,72.36,72.21,72.35,105412.0,54.0245,54.1143,54.0021,54.1068,105412.0
2016-02-29 12:00:00,72.34,72.35,72.25,72.27,66225.0,54.0993,54.1068,54.032,54.047,66225.0
2016-02-29 12:10:00,72.28,72.31,72.23,72.31,105729.0,54.0545,54.0769,54.0171,54.0769,105729.0
2016-02-29 12:20:00,72.3,72.34,72.25,72.28,95209.0,54.0694,54.0993,54.032,54.0545,95209.0
2016-02-29 12:30:00,72.28,72.28,72.16,72.19,94250.0,54.0545,54.0545,53.9647,53.9871,94250.0
2016-02-29 12:40:00,72.19,72.21,72.12,72.18,146143.0,53.9871,54.0021,53.9348,53.9797,146143.0
2016-02-29 12:50:00,72.18,72.2,72.11,72.16,106951.0,53.9797,53.9946,53.9273,53.9647,106951.0
2016-02-29 13:00:00,72.15,72.17,72.11,72.15,61654.0,53.9572,53.9722,53.9273,53.9572,61654.0
2016-02-29 13:10:00,72.15,72.18,72.11,72.15,138495.0,53.9572,53.9797,53.9273,53.9572,138495.0
2016-02-29 13:20:00,72.14,72.17,72.1,72.14,138777.0,53.9498,53.9722,53.9198,53.9498,138777.0
2016-02-29 13:30:00,72.13,72.14,72.07,72.08,49489.0,53.9423,53.9498,53.8974,53.9049,49489.0
2016-02-29 13:40:00,72.06,72.1,72.02,72.07,46292.0,53.8899,53.9198,53.86,53.8974,46292.0
2016-02-29 13:50:00,72.07,72.07,71.99,72.03,80207.0,53.8974,53.8974,53.8376,53.8675,80207.0
2016-02-29 14:00:00,72.02,72.03,71.86,71.87,112431.0,53.86,53.8675,53.7404,53.7478,112431.0
2016-02-29 14:10:00,71.88,71.88,71.78,71.81,77349.0,53.7553,53.7553,53.6805,53.703,77349.0
2016-02-29 14:20:00,71.81,71.81,71.62,71.7,175805.0,53.703,53.703,53.5609,53.6207,175805.0
2016-02-29 14:30:00,71.69,71.7,71.59,71.67,105356.0,53.6132,53.6207,53.5384,53.5983,105356.0
2016-02-29 14:40:00,71.67,71.67,71.54,71.55,134243.0,53.5983,53.5983,53.501,53.5085,134243.0
2016-02-29 14:50:00,71.55,71.58,71.47,71.52,120957.0,53.5085,53.531,53.4487,53.4861,120957.0
2016-02-29 15:00:00,71.51,71.51,71.4,71.47,139279.0,53.4786,53.4786,53.3963,53.4487,139279.0
2016-02-29 15:10:00,71.47,71.48,71.31,71.35,217406.0,53.4487,53.4562,53.329,53.359,217406.0
2016-02-29 15:20:00,71.36,71.54,71.35,71.52,208172.0,53.3664,53.501,53.359,53.4861,208172.0
2016-02-29 15:30:00,71.52,71.64,71.5,71.64,251330.0,53.4861,53.5758,53.4711,53.5758,251330.0
2016-02-29 15:40:00,71.64,71.69,71.58,71.64,472746.0,53.5758,53.6132,53.531,53.5758,472746.0
2016-02-29 15:50:00,71.63,71.65,71.45,71.47,1495867.0,53.5684,53.5833,53.4337,53.4487,1495867.0
2016-03-01 09:30:00,71.9,72.16,71.75,72.04,631641.0,53.7703,53.9647,53.6581,53.875,631641.0
2016-03-01 09:40:00,72.05,72.13,72.01,72.12,296400.0,53.8824,53.9423,53.8525,53.9348,296400.0
2016-03-01 09:50:00,72.11,72.21,72.04,72.07,128256.0,53.9273,54.0021,53.875,53.8974,128256.0
2016-03-01 10:00:00,72.07,72.19,72.0,72.12,379988.0,53.8974,53.9871,53.8451,53.9348,379988.0
2016-03-01 10:10:00,72.13,72.34,72.12,72.31,170581.0,53.9423,54.0993,53.9348,54.0769,170581.0
2016-03-01 10:20:00,72.33,72.52,72.33,72.49,251707.0,54.0918,54.2339,54.0918,54.2115,251707.0
2016-03-01 10:30:00,72.49,72.59,72.47,72.56,166211.0,54.2115,54.2863,54.1965,54.2639,166211.0
2016-03-01 10:40:00,72.58,72.61,72.52,72.56,161589.0,54.2788,54.3012,54.2339,54.2639,161589.0
2016-03-01 10:50:00,72.56,72.58,72.41,72.47,144349.0,54.2639,54.2788,54.1517,54.1965,144349.0
2016-03-01 11:00:00,72.48,72.52,72.44,72.49,209288.0,54.204,54.2339,54.1741,54.2115,209288.0
2016-03-01 11:10:00,72.49,72.66,72.49,72.64,119582.0,54.2115,54.3386,54.2115,54.3237,119582.0
2016-03-01 11:20:00,72.63,72.79,72.63,72.76,243694.0,54.3162,54.4359,54.3162,54.4134,243694.0
2016-03-01 11:30:00,72.76,72.76,72.65,72.7,121541.0,54.4134,54.4134,54.3312,54.3685,121541.0
2016-03-01 11:40:00,72.7,72.74,72.63,72.69,170787.0,54.3685,54.3985,54.3162,54.3611,170787.0
2016-03-01 11:50:00,72.7,72.72,72.65,72.7,182076.0,54.3685,54.3835,54.3312,54.3685,182076.0
2016-03-01 12:00:00,72.7,72.84,72.69,72.82,153459.0,54.3685,54.4732,54.3611,54.4583,153459.0
2016-03-01 12:10:00,72.81,72.9,72.75,72.89,95401.0,54.4508,54.5181,54.4059,54.5106,95401.0
2016-03-01 12:20:00,72.89,72.93,72.81,72.84,156122.0,54.5106,54.5406,54.4508,54.4732,156122.0
2016-03-01 12:30:00,72.84,72.84,72.76,72.77,122101.0,54.4732,54.4732,54.4134,54.4209,122101.0
2016-03-01 12:40:00,72.78,72.81,72.69,72.71,199416.0,54.4284,54.4508,54.3611,54.376,199416.0
2016-03-01 12:50:00,72.71,72.84,72.71,72.83,127372.0,54.376,54.4732,54.376,54.4658,127372.0
2016-03-01 13:00:00,72.82,72.86,72.75,72.78,151029.0,54.4583,54.4882,54.4059,54.4284,151029.0
2016-03-01 13:10:00,72.79,72.83,72.77,72.81,81083.0,54.4359,54.4658,54.4209,54.4508,81083.0
2016-03-01 13:20:00,72.81,72.88,72.79,72.87,92368.0,54.4508,54.5032,54.4359,54.4957,92368.0
2016-03-01 13:30:00,72.87,72.92,72.86,72.92,115197.0,54.4957,54.5331,54.4882,54.5331,115197.0
2016-03-01 13:40:00,72.91,72.95,72.84,72.93,67764.0,54.5256,54.5555,54.4732,54.5406,67764.0
2016-03-01 13:50:00,72.93,72.93,72.84,72.86,177226.0,54.5406,54.5406,54.4732,54.4882,177226.0
2016-03-01 14:00:00,72.86,72.86,72.78,72.86,648740.0,54.4882,54.4882,54.4284,54.4882,648740.0
2016-03-01 14:10:00,72.85,72.87,72.77,72.78,157091.0,54.4807,54.4957,54.4209,54.4284,157091.0
2016-03-01 14:20:00,72.78,72.85,72.76,72.83,116395.0,54.4284,54.4807,54.4134,54.4658,116395.0
2016-03-01 14:30:00,72.84,72.87,72.77,72.81,98882.0,54.4732,54.4957,54.4209,54.4508,98882.0
2016-03-01 14:40:00,72.81,72.97,72.8,72.96,87379.0,54.4508,54.5705,54.4433,54.563,87379.0
2016-03-01 14:50:00,72.96,73.06,72.94,73.03,121790.0,54.563,54.6378,54.548,54.6153,121790.0
2016-03-01 15:00:00,73.03,73.16,73.02,73.14,233283.0,54.6153,54.7126,54.6079,54.6976,233283.0
2016-03-01 15:10:00,73.14,73.16,73.05,73.16,180139.0,54.6976,54.7126,54.6303,54.7126,180139.0
2016-03-01 15:20:00,73.15,73.15,73.09,73.12,113104.0,54.7051,54.7051,54.6602,54.6826,113104.0
2016-03-01 15:30:00,73.11,73.12,72.92,72.92,434182.0,54.6752,54.6826,54.5331,54.5331,434182.0
2016-03-01 15:40:00,72.92,73.03,72.88,73.0,815892.0,54.5331,54.6153,54.5032,54.5929,815892.0
2016-03-01 15:50:00,73.0,73.4,72.99,73.35,3674680.0,54.5929,54.892,54.5854,54.8547,3674680.0
2016-03-02 09:30:00,72.77,73.45,72.76,73.42,695417.0,54.4209,54.9294,54.4134,54.907,695417.0
2016-03-02 09:40:00,73.4,73.4,73.25,73.29,395491.0,54.892,54.892,54.7799,54.8098,395491.0
2016-03-02 09:50:00,73.29,73.34,73.2,73.26,243621.0,54.8098,54.8472,54.7425,54.7873,243621.0
2016-03-02 10:00:00,73.26,73.3,73.19,73.27,205362.0,54.7873,54.8173,54.735,54.7948,205362.0
2016-03-02 10:10:00,73.27,73.42,73.27,73.35,158031.0,54.7948,54.907,54.7948,54.8547,158031.0
2016-03-02 10:20:00,73.35,73.38,73.31,73.36,94958.0,54.8547,54.8771,54.8247,54.8621,94958.0
2016-03-02 10:30:00,73.36,73.38,73.23,73.32,142256.0,54.8621,54.8771,54.7649,54.8322,142256.0
2016-03-02 10:40:00,73.32,73.4,73.26,73.39,183618.0,54.8322,54.892,54.7873,54.8846,183618.0
2016-03-02 10:50:00,73.39,73.41,73.33,73.39,75122.0,54.8846,54.8995,54.8397,54.8846,75122.0
2016-03-02 11:00:00,73.38,73.44,73.34,73.41,95930.0,54.8771,54.922,54.8472,54.8995,95930.0
2016-03-02 11:10:00,73.41,73.58,73.41,73.56,88585.0,54.8995,55.0267,54.8995,55.0117,88585.0
2016-03-02 11:20:00,73.57,73.6,73.53,73.54,57449.0,55.0192,55.0416,54.9893,54.9967,57449.0
2016-03-02 11:30:00,73.54,73.59,73.45,73.51,77690.0,54.9967,55.0341,54.9294,54.9743,77690.0
2016-03-02 11:40:00,73.51,73.55,73.48,73.52,67033.0,54.9743,55.0042,54.9519,54.9818,67033.0
2016-03-02 11:50:00,73.52,73.52,73.44,73.47,118781.0,54.9818,54.9818,54.922,54.9444,118781.0
2016-03-02 12:00:00,73.48,73.49,73.41,73.48,115319.0,54.9519,54.9593,54.8995,54.9519,115319.0
2016-03-02 12:10:00,73.47,73.52,73.45,73.47,29076.0,54.9444,54.9818,54.9294,54.9444,29076.0
2016-03-02 12:20:00,73.47,73.53,73.47,73.47,41994.0,54.9444,54.9893,54.9444,54.9444,41994.0
2016-03-02 12:30:00,73.46,73.51,73.39,73.49,48538.0,54.9369,54.9743,54.8846,54.9593,48538.0
2016-03-02 12:40:00,73.49,73.53,73.47,73.5,37110.0,54.9593,54.9893,54.9444,54.9668,37110.0
2016-03-02 12:50:00,73.5,73.53,73.46,73.52,60092.0,54.9668,54.9893,54.9369,54.9818,60092.0
2016-03-02 13:00:00,73.52,73.54,73.47,73.51,48778.0,54.9818,54.9967,54.9444,54.9743,48778.0
2016-03-02 13:10:00,73.52,73.56,73.51,73.54,80257.0,54.9818,55.0117,54.9743,54.9967,80257.0
2016-03-02 13:20:00,73.55,73.72,73.53,73.7,116611.0,55.0042,55.1314,54.9893,55.1164,116611.0
2016-03-02 13:30:00,73.7,73.71,73.65,73.65,41068.0,55.1164,55.1239,55.079,55.079,41068.0
2016-03-02 13:40:00,73.65,73.73,73.65,73.71,92500.0,55.079,55.1388,55.079,55.1239,92500.0
2016-03-02 13:50:00,73.71,73.78,73.7,73.72,151104.0,55.1239,55.1762,55.1164,55.1314,151104.0
2016-03-02 14:00:00,73.72,73.74,73.62,73.64,64134.0,55.1314,55.1463,55.0566,55.0715,64134.0
2016-03-02 14:10:00,73.65,73.65,73.57,73.6,112235.0,55.079,55.079,55.0192,55.0416,112235.0
2016-03-02 14:20:00,73.61,73.7,73.6,73.66,142235.0,55.0491,55.1164,55.0416,55.0865,142235.0
2016-03-02 14:30:00,73.66,73.77,73.64,73.76,119415.0,55.0865,55.1687,55.0715,55.1613,119415.0
2016-03-02 14:40:00,73.76,73.78,73.75,73.76,63064.0,55.1613,55.1762,55.1538,55.1613,63064.0
2016-03-02 14:50:00,73.76,73.8,73.69,73.69,77940.0,55.1613,55.1912,55.1089,55.1089,77940.0
2016-03-02 15:00:00,73.69,73.7,73.61,73.63,83383.0,55.1089,55.1164,55.0491,55.064,83383.0
2016-03-02 15:10:00,73.63,73.72,73.62,73.71,156660.0,55.064,55.1314,55.0566,55.1239,156660.0
2016-03-02 15:20:00,73.7,73.74,73.64,73.64,241539.0,55.1164,55.1463,55.0715,55.0715,241539.0
2016-03-02 15:30:00,73.64,73.71,73.6,73.65,380404.0,55.0715,55.1239,55.0416,55.079,380404.0
2016-03-02 15:40:00,73.64,73.76,73.63,73.75,473626.0,55.0715,55.1613,55.064,55.1538,473626.0
2016-03-02 15:50:00,73.75,73.88,73.72,73.87,618462.0,55.1538,55.251,55.1314,55.2435,618462.0
2016-03-03 09:30:00,73.91,73.98,73.78,73.79,245121.0,55.2734,55.3258,55.1762,55.1837,245121.0
2016-03-03 09:40:00,73.79,73.86,73.71,73.79,212844.0,55.1837,55.2361,55.1239,55.1837,212844.0
2016-03-03 09:50:00,73.79,73.88,73.64,73.71,248592.0,55.1837,55.251,55.0715,55.1239,248592.0
2016-03-03 10:00:00,73.71,73.82,73.71,73.71,148655.0,55.1239,55.2061,55.1239,55.1239,148655.0
2016-03-03 10:10:00,73.72,73.75,73.6,73.75,271783.0,55.1314,55.1538,55.0416,55.1538,271783.0
2016-03-03 10:20:00,73.74,73.74,73.64,73.69,88910.0,55.1463,55.1463,55.0715,55.1089,88910.0
2016-03-03 10:30:00,73.69,73.77,73.68,73.69,152639.0,55.1089,55.1687,55.1014,55.1089,152639.0
2016-03-03 10:40:00,73.69,73.84,73.67,73.84,116363.0,55.1089,55.2211,55.094,55.2211,116363.0
2016-03-03 10:50:00,73.84,73.95,73.82,73.91,158157.0,55.2211,55.3034,55.2061,55.2734,158157.0
2016-03-03 11:00:00,73.91,73.93,73.82,73.87,59997.0,55.2734,55.2884,55.2061,55.2435,59997.0
2016-03-03 11:10:00,73.87,73.95,73.87,73.93,64390.0,55.2435,55.3034,55.2435,55.2884,64390.0
2016-03-03 11:20:00,73.92,73.94,73.67,73.69,110957.0,55.2809,55.2959,55.094,55.1089,110957.0
2016-03-03 11:30:00,73.68,73.75,73.63,73.65,271057.0,55.1014,55.1538,55.064,55.079,271057.0
2016-03-03 11:40:00,73.65,73.68,73.57,73.61,166400.0,55.079,55.1014,55.0192,55.0491,166400.0
2016-03-03 11:50:00,73.61,73.71,73.58,73.69,45422.0,55.0491,55.1239,55.0267,55.1089,45422.0
2016-03-03 12:00:00,73.7,73.75,73.69,73.7,73427.0,55.1164,55.1538,55.1089,55.1164,73427.0
2016-03-03 12:10:00,73.7,73.71,73.59,73.61,80943.0,55.1164,55.1239,55.0341,55.0491,80943.0
2016-03-03 12:20:00,73.61,73.66,73.58,73.6,52670.0,55.0491,55.0865,55.0267,55.0416,52670.0
2016-03-03 12:30:00,73.61,73.68,73.61,73.68,62745.0,55.0491,55.1014,55.0491,55.1014,62745.0
2016-03-03 12:40:00,73.67,73.71,73.62,73.64,52756.0,55.094,55.1239,55.0566,55.0715,52756.0
2016-03-03 12:50:00,73.64,73.78,73.63,73.76,66448.0,55.0715,55.1762,55.064,55.1613,66448.0
2016-03-03 13:00:00,73.75,73.82,73.75,73.78,35962.0,55.1538,55.2061,55.1538,55.1762,35962.0
2016-03-03 13:10:00,73.79,73.81,73.72,73.78,40164.0,55.1837,55.1987,55.1314,55.1762,40164.0
2016-03-03 13:20:00,73.78,73.87,73.78,73.83,44839.0,55.1762,55.2435,55.1762,55.2136,44839.0
2016-03-03 13:30:00,73.84,73.91,73.84,73.88,44569.0,55.2211,55.2734,55.2211,55.251,44569.0
2016-03-03 13:40:00,73.88,73.96,73.82,73.96,67258.0,55.251,55.3108,55.2061,55.3108,67258.0
2016-03-03 13:50:00,73.96,74.0,73.93,73.98,75210.0,55.3108,55.3408,55.2884,55.3258,75210.0
2016-03-03 14:00:00,73.99,74.0,73.95,73.98,70908.0,55.3333,55.3408,55.3034,55.3258,70908.0
2016-03-03 14:10:00,73.98,74.01,73.95,74.0,77339.0,55.3258,55.3482,55.3034,55.3408,77339.0
2016-03-03 14:20:00,73.99,74.06,73.98,74.0,161264.0,55.3333,55.3856,55.3258,55.3408,161264.0
2016-03-03 14:30:00,74.01,74.05,73.94,74.04,94879.0,55.3482,55.3781,55.2959,55.3707,94879.0
2016-03-03 14:40:00,74.04,74.07,74.01,74.06,71595.0,55.3707,55.3931,55.3482,55.3856,71595.0
2016-03-03 14:50:00,74.05,74.08,74.03,74.05,130895.0,55.3781,55.4006,55.3632,55.3781,130895.0
2016-03-03 15:00:00,74.06,74.12,74.05,74.06,123838.0,55.3856,55.4305,55.3781,55.3856,123838.0
2016-03-03 15:10:00,74.06,74.09,74.02,74.06,154810.0,55.3856,55.4081,55.3557,55.3856,154810.0
2016-03-03 15:20:00,74.06,74.15,74.05,74.12,172698.0,55.3856,55.4529,55.3781,55.4305,172698.0
2016-03-03 15:30:00,74.13,74.22,74.09,74.2,245895.0,55.438,55.5053,55.4081,55.4903,245895.0
2016-03-03 15:40:00,74.21,74.29,74.19,74.28,247778.0,55.4978,55.5576,55.4828,55.5501,247778.0
2016-03-03 15:50:00,74.27,74.3,74.21,74.28,918884.0,55.5427,55.5651,55.4978,55.5501,918884.0
2016-03-04 09:30:00,74.02,74.22,73.92,74.14,326880.0,55.3557,55.5053,55.2809,55.4455,326880.0
2016-03-04 09:40:00,74.13,74.31,74.09,74.17,175611.0,55.438,55.5726,55.4081,55.4679,175611.0
2016-03-04 09:50:00,74.17,74.17,73.92,73.96,301963.0,55.4679,55.4679,55.2809,55.3108,301963.0
2016-03-04 10:00:00,73.96,74.05,73.9,73.97,163738.0,55.3108,55.3781,55.266,55.3183,163738.0
2016-03-04 10:10:00,73.97,74.15,73.92,74.09,169208.0,55.3183,55.4529,55.2809,55.4081,169208.0
2016-03-04 10:20:00,74.09,74.19,74.06,74.16,96672.0,55.4081,55.4828,55.3856,55.4604,96672.0
2016-03-04 10:30:00,74.17,74.32,74.17,74.27,282856.0,55.4679,55.5801,55.4679,55.5427,282856.0
2016-03-04 10:40:00,74.27,74.33,74.23,74.27,111739.0,55.5427,55.5875,55.5128,55.5427,111739.0
2016-03-04 10:50:00,74.26,74.34,74.22,74.34,112652.0,55.5352,55.595,55.5053,55.595,112652.0
2016-03-04 11:00:00,74.34,74.36,74.28,74.34,180889.0,55.595,55.61,55.5501,55.595,180889.0
2016-03-04 11:10:00,74.34,74.47,74.33,74.46,87852.0,55.595,55.6922,55.5875,55.6848,87852.0
2016-03-04 11:20:00,74.46,74.53,74.42,74.46,101846.0,55.6848,55.7371,55.6548,55.6848,101846.0
2016-03-04 11:30:00,74.46,74.47,74.34,74.34,97532.0,55.6848,55.6922,55.595,55.595,97532.0
2016-03-04 11:40:00,74.35,74.39,74.31,74.36,72086.0,55.6025,55.6324,55.5726,55.61,72086.0
2016-03-04 11:50:00,74.37,74.41,74.3,74.38,52509.0,55.6175,55.6474,55.5651,55.6249,52509.0
2016-03-04 12:00:00,74.38,74.45,74.36,74.38,51248.0,55.6249,55.6773,55.61,55.6249,51248.0
2016-03-04 12:10:00,74.38,74.46,74.37,74.4,77023.0,55.6249,55.6848,55.6175,55.6399,77023.0
2016-03-04 12:20:00,74.4,74.4,74.32,74.33,45778.0,55.6399,55.6399,55.5801,55.5875,45778.0
2016-03-04 12:30:00,74.33,74.35,74.27,74.29,71500.0,55.5875,55.6025,55.5427,55.5576,71500.0
2016-03-04 12:40:00,74.3,74.35,74.29,74.31,53225.0,55.5651,55.6025,55.5576,55.5726,53225.0
2016-03-04 12:50:00,74.31,74.39,74.3,74.33,56371.0,55.5726,55.6324,55.5651,55.5875,56371.0
2016-03-04 13:00:00,74.33,74.47,74.32,74.45,116050.0,55.5875,55.6922,55.5801,55.6773,116050.0
2016-03-04 13:10:00,74.45,74.46,74.37,74.44,28673.0,55.6773,55.6848,55.6175,55.6698,28673.0
2016-03-04 13:20:00,74.45,74.48,74.43,74.48,54958.0,55.6773,55.6997,55.6623,55.6997,54958.0
2016-03-04 13:30:00,74.48,74.53,74.47,74.52,56109.0,55.6997,55.7371,55.6922,55.7296,56109.0
2016-03-04 13:40:00,74.52,74.58,74.48,74.5,61487.0,55.7296,55.7745,55.6997,55.7147,61487.0
2016-03-04 13:50:00,74.51,74.53,74.47,74.5,36258.0,55.7222,55.7371,55.6922,55.7147,36258.0
2016-03-04 14:00:00,74.5,74.51,74.45,74.48,41474.0,55.7147,55.7222,55.6773,55.6997,41474.0
2016-03-04 14:10:00,74.47,74.5,74.41,74.41,84658.0,55.6922,55.7147,55.6474,55.6474,84658.0
2016-03-04 14:20:00,74.4,74.43,74.32,74.36,45298.0,55.6399,55.6623,55.5801,55.61,45298.0
2016-03-04 14:30:00,74.36,74.36,74.26,74.27,156445.0,55.61,55.61,55.5352,55.5427,156445.0
2016-03-04 14:40:00,74.27,74.29,74.2,74.28,88872.0,55.5427,55.5576,55.4903,55.5501,88872.0
2016-03-04 14:50:00,74.28,74.29,74.21,74.23,79436.0,55.5501,55.5576,55.4978,55.5128,79436.0
2016-03-04 15:00:00,74.24,74.27,74.17,74.26,151672.0,55.5202,55.5427,55.4679,55.5352,151672.0
2016-03-04 15:10:00,74.26,74.26,74.19,74.21,74169.0,55.5352,55.5352,55.4828,55.4978,74169.0
2016-03-04 15:20:00,74.21,74.34,74.16,74.33,110294.0,55.4978,55.595,55.4604,55.5875,110294.0
2016-03-04 15:30:00,74.32,74.37,74.28,74.35,95695.0,55.5801,55.6175,55.5501,55.6025,95695.0
2016-03-04 15:40:00,74.35,74.45,74.33,74.41,158572.0,55.6025,55.6773,55.5875,55.6474,158572.0
2016-03-04 15:50:00,74.4,74.45,74.36,74.44,818413.0,55.6399,55.6773,55.61,55.6698,818413.0
2016-03-07 09:30:00,74.09,74.21,73.96,74.08,194996.0,55.4081,55.4978,55.3108,55.4006,194996.0
2016-03-07 09:40:00,74.08,74.26,74.07,74.2,135166.0,55.4006,55.5352,55.3931,55.4903,135166.0
2016-03-07 09:50:00,74.2,74.34,74.16,74.28,173623.0,55.4903,55.595,55.4604,55.5501,173623.0
2016-03-07 10:00:00,74.26,74.34,74.2,74.31,111314.0,55.5352,55.595,55.4903,55.5726,111314.0
2016-03-07 10:10:00,74.32,74.47,74.28,74.47,148205.0,55.5801,55.6922,55.5501,55.6922,148205.0
2016-03-07 10:20:00,74.46,74.47,74.35,74.42,76703.0,55.6848,55.6922,55.6025,55.6548,76703.0
2016-03-07 10:30:00,74.42,74.57,74.4,74.56,89393.0,55.6548,55.767,55.6399,55.7595,89393.0
2016-03-07 10:40:00,74.56,74.63,74.54,74.6,318113.0,55.7595,55.8119,55.7446,55.7895,318113.0
2016-03-07 10:50:00,74.6,74.6,74.43,74.51,88611.0,55.7895,55.7895,55.6623,55.7222,88611.0
2016-03-07 11:00:00,74.5,74.59,74.47,74.59,45820.0,55.7147,55.782,55.6922,55.782,45820.0
2016-03-07 11:10:00,74.59,74.61,74.53,74.55,72960.0,55.782,55.7969,55.7371,55.7521,72960.0
2016-03-07 11:20:00,74.55,74.6,74.53,74.55,44963.0,55.7521,55.7895,55.7371,55.7521,44963.0
2016-03-07 11:30:00,74.55,74.63,74.52,74.61,56305.0,55.7521,55.8119,55.7296,55.7969,56305.0
2016-03-07 11:40:00,74.61,74.77,74.61,74.74,111858.0,55.7969,55.9166,55.7969,55.8942,111858.0
2016-03-07 11:50:00,74.74,74.74,74.64,74.67,57525.0,55.8942,55.8942,55.8194,55.8418,57525.0
2016-03-07 12:00:00,74.67,74.68,74.62,74.64,25366.0,55.8418,55.8493,55.8044,55.8194,25366.0
2016-03-07 12:10:00,74.64,74.68,74.58,74.59,47774.0,55.8194,55.8493,55.7745,55.782,47774.0
2016-03-07 12:20:00,74.59,74.61,74.51,74.52,33919.0,55.782,55.7969,55.7222,55.7296,33919.0
2016-03-07 12:30:00,74.53,74.61,74.53,74.6,42064.0,55.7371,55.7969,55.7371,55.7895,42064.0
2016-03-07 12:40:00,74.6,74.63,74.55,74.58,64253.0,55.7895,55.8119,55.7521,55.7745,64253.0
2016-03-07 12:50:00,74.58,74.6,74.54,74.55,85375.0,55.7745,55.7895,55.7446,55.7521,85375.0
2016-03-07 13:00:00,74.56,74.63,74.56,74.62,91001.0,55.7595,55.8119,55.7595,55.8044,91001.0
2016-03-07 13:10:00,74.63,74.67,74.61,74.65,128650.0,55.8119,55.8418,55.7969,55.8269,128650.0
2016-03-07 13:20:00,74.64,74.65,74.58,74.58,44296.0,55.8194,55.8269,55.7745,55.7745,44296.0
2016-03-07 13:30:00,74.57,74.57,74.48,74.51,61967.0,55.767,55.767,55.6997,55.7222,61967.0
2016-03-07 13:40:00,74.51,74.51,74.43,74.45,23034.0,55.7222,55.7222,55.6623,55.6773,23034.0
2016-03-07 13:50:00,74.46,74.49,74.43,74.46,40428.0,55.6848,55.7072,55.6623,55.6848,40428.0
2016-03-07 14:00:00,74.46,74.47,74.36,74.38,54242.0,55.6848,55.6922,55.61,55.6249,54242.0
2016-03-07 14:10:00,74.38,74.42,74.36,74.38,42460.0,55.6249,55.6548,55.61,55.6249,42460.0
2016-03-07 14:20:00,74.38,74.38,74.3,74.36,63598.0,55.6249,55.6249,55.5651,55.61,63598.0
2016-03-07 14:30:00,74.36,74.36,74.15,74.18,95233.0,55.61,55.61,55.4529,55.4754,95233.0
2016-03-07 14:40:00,74.17,74.25,74.15,74.23,75131.0,55.4679,55.5277,55.4529,55.5128,75131.0
2016-03-07 14:50:00,74.23,74.3,74.22,74.25,51574.0,55.5128,55.5651,55.5053,55.5277,51574.0
2016-03-07 15:00:00,74.24,74.25,74.15,74.23,75744.0,55.5202,55.5277,55.4529,55.5128,75744.0
2016-03-07 15:10:00,74.22,74.38,74.21,74.37,106209.0,55.5053,55.6249,55.4978,55.6175,106209.0
2016-03-07 15:20:00,74.38,74.41,74.28,74.37,148183.0,55.6249,55.6474,55.5501,55.6175,148183.0
2016-03-07 15:30:00,74.37,74.5,74.33,74.48,273787.0,55.6175,55.7147,55.5875,55.6997,273787.0
2016-03-07 15:40:00,74.48,74.48,74.36,74.42,187390.0,55.6997,55.6997,55.61,55.6548,187390.0
2016-03-07 15:50:00,74.42,74.61,74.41,74.56,854173.0,55.6548,55.7969,55.6474,55.7595,854173.0
2016-03-08 09:30:00,75.03,75.03,74.32,74.44,203211.0,56.111,56.111,55.5801,55.6698,203211.0
2016-03-08 09:40:00,74.44,74.5,74.36,74.46,171441.0,55.6698,55.7147,55.61,55.6848,171441.0
2016-03-08 09:50:00,74.46,74.46,74.3,74.31,146272.0,55.6848,55.6848,55.5651,55.5726,146272.0
2016-03-08 10:00:00,74.3,74.42,74.16,74.17,126793.0,55.5651,55.6548,55.4604,55.4679,126793.0
2016-03-08 10:10:00,74.17,74.27,74.16,74.2,242210.0,55.4679,55.5427,55.4604,55.4903,242210.0
2016-03-08 10:20:00,74.2,74.25,74.13,74.2,184031.0,55.4903,55.5277,55.438,55.4903,184031.0
2016-03-08 10:30:00,74.19,74.39,74.16,74.31,162277.0,55.4828,55.6324,55.4604,55.5726,162277.0
2016-03-08 10:40:00,74.3,74.31,74.2,74.2,58479.0,55.5651,55.5726,55.4903,55.4903,58479.0
2016-03-08 10:50:00,74.2,74.21,73.95,73.99,99192.0,55.4903,55.4978,55.3034,55.3333,99192.0
2016-03-08 11:00:00,74.0,74.07,73.95,74.05,103068.0,55.3408,55.3931,55.3034,55.3781,103068.0
2016-03-08 11:10:00,74.06,74.11,73.97,74.1,80709.0,55.3856,55.423,55.3183,55.4155,80709.0
2016-03-08 11:20:00,74.09,74.1,73.87,73.89,150611.0,55.4081,55.4155,55.2435,55.2585,150611.0
2016-03-08 11:30:00,73.88,74.07,73.88,74.04,47374.0,55.251,55.3931,55.251,55.3707,47374.0
2016-03-08 11:40:00,74.04,74.11,73.98,73.98,40183.0,55.3707,55.423,55.3258,55.3258,40183.0
2016-03-08 11:50:00,73.98,74.08,73.97,74.01,39554.0,55.3258,55.4006,55.3183,55.3482,39554.0
2016-03-08 12:00:00,74.0,74.1,73.91,74.08,47573.0,55.3408,55.4155,55.2734,55.4006,47573.0
2016-03-08 12:10:00,74.08,74.18,74.08,74.12,57184.0,55.4006,55.4754,55.4006,55.4305,57184.0
2016-03-08 12:20:00,74.12,74.16,74.06,74.09,47202.0,55.4305,55.4604,55.3856,55.4081,47202.0
2016-03-08 12:30:00,74.1,74.12,73.94,73.98,78287.0,55.4155,55.4305,55.2959,55.3258,78287.0
2016-03-08 12:40:00,73.97,74.03,73.96,74.0,26200.0,55.3183,55.3632,55.3108,55.3408,26200.0
2016-03-08 12:50:00,73.99,73.99,73.93,73.96,21904.0,55.3333,55.3333,55.2884,55.3108,21904.0
2016-03-08 13:00:00,73.97,73.98,73.91,73.95,16120.0,55.3183,55.3258,55.2734,55.3034,16120.0
2016-03-08 13:10:00,73.95,73.95,73.87,73.91,33287.0,55.3034,55.3034,55.2435,55.2734,33287.0
2016-03-08 13:20:00,73.92,74.03,73.91,73.97,48585.0,55.2809,55.3632,55.2734,55.3183,48585.0
2016-03-08 13:30:00,73.98,74.07,73.95,74.05,67380.0,55.3258,55.3931,55.3034,55.3781,67380.0
2016-03-08 13:40:00,74.05,74.13,74.03,74.07,98020.0,55.3781,55.438,55.3632,55.3931,98020.0
2016-03-08 13:50:00,74.07,74.11,74.06,74.1,28507.0,55.3931,55.423,55.3856,55.4155,28507.0
2016-03-08 14:00:00,74.09,74.14,74.03,74.11,59228.0,55.4081,55.4455,55.3632,55.423,59228.0
2016-03-08 14:10:00,74.11,74.15,74.05,74.08,74400.0,55.423,55.4529,55.3781,55.4006,74400.0
2016-03-08 14:20:00,74.08,74.1,74.02,74.03,74914.0,55.4006,55.4155,55.3557,55.3632,74914.0
2016-03-08 14:30:00,74.03,74.06,73.97,74.0,46007.0,55.3632,55.3856,55.3183,55.3408,46007.0
2016-03-08 14:40:00,73.99,74.07,73.97,74.02,51690.0,55.3333,55.3931,55.3183,55.3557,51690.0
2016-03-08 14:50:00,74.02,74.08,73.98,74.05,150503.0,55.3557,55.4006,55.3258,55.3781,150503.0
2016-03-08 15:00:00,74.04,74.08,73.96,73.97,130965.0,55.3707,55.4006,55.3108,55.3183,130965.0
2016-03-08 15:10:00,73.96,74.04,73.86,73.87,145267.0,55.3108,55.3707,55.2361,55.2435,145267.0
2016-03-08 15:20:00,73.88,73.97,73.85,73.87,136407.0,55.251,55.3183,55.2286,55.2435,136407.0
2016-03-08 15:30:00,73.86,73.91,73.84,73.86,187728.0,55.2361,55.2734,55.2211,55.2361,187728.0
2016-03-08 15:40:00,73.85,73.88,73.79,73.84,331155.0,55.2286,55.251,55.1837,55.2211,331155.0
2016-03-08 15:50:00,73.84,73.84,73.71,73.81,1345435.0,55.2211,55.2211,55.1239,55.1987,1345435.0
2016-03-09 09:30:00,73.94,74.16,73.84,74.07,276655.0,55.2959,55.4604,55.2211,55.3931,276655.0
2016-03-09 09:40:00,74.07,74.21,74.03,74.17,128651.0,55.3931,55.4978,55.3632,55.4679,128651.0
2016-03-09 09:50:00,74.17,74.22,74.1,74.2,93016.0,55.4679,55.5053,55.4155,55.4903,93016.0
2016-03-09 10:00:00,74.2,74.2,74.05,74.05,95162.0,55.4903,55.4903,55.3781,55.3781,95162.0
2016-03-09 10:10:00,74.04,74.27,74.02,74.23,91811.0,55.3707,55.5427,55.3557,55.5128,91811.0
2016-03-09 10:20:00,74.23,74.3,74.17,74.2,79428.0,55.5128,55.5651,55.4679,55.4903,79428.0
2016-03-09 10:30:00,74.21,74.36,74.19,74.34,163125.0,55.4978,55.61,55.4828,55.595,163125.0
2016-03-09 10:40:00,74.34,74.38,74.25,74.26,64782.0,55.595,55.6249,55.5277,55.5352,64782.0
2016-03-09 10:50:00,74.25,74.27,74.07,74.27,99680.0,55.5277,55.5427,55.3931,55.5427,99680.0
2016-03-09 11:00:00,74.26,74.44,74.26,74.38,190883.0,55.5352,55.6698,55.5352,55.6249,190883.0
2016-03-09 11:10:00,74.39,74.5,74.38,74.43,100657.0,55.6324,55.7147,55.6249,55.6623,100657.0
2016-03-09 11:20:00,74.43,74.47,74.37,74.4,105807.0,55.6623,55.6922,55.6175,55.6399,105807.0
2016-03-09 11:30:00,74.41,74.44,74.25,74.32,138260.0,55.6474,55.6698,55.5277,55.5801,138260.0
2016-03-09 11:40:00,74.33,74.33,74.25,74.31,65988.0,55.5875,55.5875,55.5277,55.5726,65988.0
2016-03-09 11:50:00,74.31,74.36,74.27,74.32,66599.0,55.5726,55.61,55.5427,55.5801,66599.0
2016-03-09 12:00:00,74.32,74.32,74.26,74.27,88119.0,55.5801,55.5801,55.5352,55.5427,88119.0
2016-03-09 12:10:00,74.27,74.41,74.27,74.38,61800.0,55.5427,55.6474,55.5427,55.6249,61800.0
2016-03-09 12:20:00,74.38,74.38,74.29,74.3,31320.0,55.6249,55.6249,55.5576,55.5651,31320.0
2016-03-09 12:30:00,74.3,74.33,74.28,74.33,21053.0,55.5651,55.5875,55.5501,55.5875,21053.0
2016-03-09 12:40:00,74.33,74.34,74.22,74.23,41079.0,55.5875,55.595,55.5053,55.5128,41079.0
2016-03-09 12:50:00,74.23,74.25,74.15,74.17,42528.0,55.5128,55.5277,55.4529,55.4679,42528.0
2016-03-09 13:00:00,74.18,74.22,74.14,74.16,30893.0,55.4754,55.5053,55.4455,55.4604,30893.0
2016-03-09 13:10:00,74.17,74.22,74.12,74.13,47775.0,55.4679,55.5053,55.4305,55.438,47775.0
2016-03-09 13:20:00,74.13,74.2,74.12,74.18,43038.0,55.438,55.4903,55.4305,55.4754,43038.0
2016-03-09 13:30:00,74.18,74.21,74.16,74.19,35463.0,55.4754,55.4978,55.4604,55.4828,35463.0
2016-03-09 13:40:00,74.18,74.19,74.11,74.18,42293.0,55.4754,55.4828,55.423,55.4754,42293.0
2016-03-09 13:50:00,74.18,74.25,74.17,74.19,81044.0,55.4754,55.5277,55.4679,55.4828,81044.0
2016-03-09 14:00:00,74.19,74.23,74.16,74.23,34553.0,55.4828,55.5128,55.4604,55.5128,34553.0
2016-03-09 14:10:00,74.24,74.24,74.18,74.19,38197.0,55.5202,55.5202,55.4754,55.4828,38197.0
2016-03-09 14:20:00,74.18,74.19,74.14,74.19,37011.0,55.4754,55.4828,55.4455,55.4828,37011.0
2016-03-09 14:30:00,74.18,74.19,74.09,74.14,25339.0,55.4754,55.4828,55.4081,55.4455,25339.0
2016-03-09 14:40:00,74.13,74.21,74.11,74.19,33902.0,55.438,55.4978,55.423,55.4828,33902.0
2016-03-09 14:50:00,74.19,74.23,74.16,74.21,53776.0,55.4828,55.5128,55.4604,55.4978,53776.0
2016-03-09 15:00:00,74.21,74.21,74.07,74.07,39382.0,55.4978,55.4978,55.3931,55.3931,39382.0
2016-03-09 15:10:00,74.06,74.07,74.01,74.02,77137.0,55.3856,55.3931,55.3482,55.3557,77137.0
2016-03-09 15:20:00,74.02,74.09,73.99,74.05,49409.0,55.3557,55.4081,55.3333,55.3781,49409.0
2016-03-09 15:30:00,74.04,74.13,74.01,74.07,104428.0,55.3707,55.438,55.3482,55.3931,104428.0
2016-03-09 15:40:00,74.06,74.14,74.04,74.1,90819.0,55.3856,55.4455,55.3707,55.4155,90819.0
2016-03-09 15:50:00,74.1,74.14,74.06,74.14,276766.0,55.4155,55.4455,55.3856,55.4455,276766.0
2016-03-10 09:30:00,74.58,74.68,74.44,74.6,225414.0,55.7745,55.8493,55.6698,55.7895,225414.0
2016-03-10 09:40:00,74.57,74.62,74.48,74.58,397892.0,55.767,55.8044,55.6997,55.7745,397892.0
2016-03-10 09:50:00,74.58,74.82,74.56,74.7,420501.0,55.7745,55.954,55.7595,55.8642,420501.0
2016-03-10 10:00:00,74.72,74.74,74.58,74.6,85854.0,55.8792,55.8942,55.7745,55.7895,85854.0
2016-03-10 10:10:00,74.59,74.63,74.49,74.49,274206.0,55.782,55.8119,55.7072,55.7072,274206.0
2016-03-10 10:20:00,74.5,74.59,74.43,74.46,80906.0,55.7147,55.782,55.6623,55.6848,80906.0
2016-03-10 10:30:00,74.46,74.46,74.21,74.28,98869.0,55.6848,55.6848,55.4978,55.5501,98869.0
2016-03-10 10:40:00,74.28,74.42,74.25,74.34,64195.0,55.5501,55.6548,55.5277,55.595,64195.0
2016-03-10 10:50:00,74.33,74.33,74.09,74.11,114736.0,55.5875,55.5875,55.4081,55.423,114736.0
2016-03-10 11:00:00,74.11,74.12,73.97,74.03,132503.0,55.423,55.4305,55.3183,55.3632,132503.0
2016-03-10 11:10:00,74.03,74.04,73.9,73.9,74303.0,55.3632,55.3707,55.266,55.266,74303.0
2016-03-10 11:20:00,73.89,73.9,73.72,73.83,293794.0,55.2585,55.266,55.1314,55.2136,293794.0
2016-03-10 11:30:00,73.83,73.83,73.61,73.71,145363.0,55.2136,55.2136,55.0491,55.1239,145363.0
2016-03-10 11:40:00,73.71,73.75,73.65,73.69,105621.0,55.1239,55.1538,55.079,55.1089,105621.0
2016-03-10 11:50:00,73.69,73.72,73.61,73.63,88148.0,55.1089,55.1314,55.0491,55.064,88148.0
2016-03-10 12:00:00,73.62,73.72,73.6,73.69,57308.0,55.0566,55.1314,55.0416,55.1089,57308.0
2016-03-10 12:10:00,73.69,73.7,73.58,73.66,72313.0,55.1089,55.1164,55.0267,55.0865,72313.0
2016-03-10 12:20:00,73.67,73.69,73.51,73.55,81216.0,55.094,55.1089,54.9743,55.0042,81216.0
2016-03-10 12:30:00,73.55,73.56,73.38,73.41,160118.0,55.0042,55.0117,54.8771,54.8995,160118.0
2016-03-10 12:40:00,73.42,73.42,73.27,73.28,130269.0,54.907,54.907,54.7948,54.8023,130269.0
2016-03-10 12:50:00,73.28,73.37,73.24,73.31,138530.0,54.8023,54.8696,54.7724,54.8247,138530.0
2016-03-10 13:00:00,73.31,73.36,73.25,73.25,101754.0,54.8247,54.8621,54.7799,54.7799,101754.0
2016-03-10 13:10:00,73.25,73.27,73.11,73.27,176226.0,54.7799,54.7948,54.6752,54.7948,176226.0
2016-03-10 13:20:00,73.27,73.38,73.25,73.35,109666.0,54.7948,54.8771,54.7799,54.8547,109666.0
2016-03-10 13:30:00,73.35,73.43,73.33,73.42,76135.0,54.8547,54.9145,54.8397,54.907,76135.0
2016-03-10 13:40:00,73.43,73.51,73.39,73.49,228029.0,54.9145,54.9743,54.8846,54.9593,228029.0
2016-03-10 13:50:00,73.49,73.63,73.47,73.6,254907.0,54.9593,55.064,54.9444,55.0416,254907.0
2016-03-10 14:00:00,73.6,73.64,73.45,73.46,141700.0,55.0416,55.0715,54.9294,54.9369,141700.0
2016-03-10 14:10:00,73.46,73.47,73.38,73.44,34720.0,54.9369,54.9444,54.8771,54.922,34720.0
2016-03-10 14:20:00,73.44,73.57,73.43,73.55,59701.0,54.922,55.0192,54.9145,55.0042,59701.0
2016-03-10 14:30:00,73.55,73.59,73.47,73.52,77217.0,55.0042,55.0341,54.9444,54.9818,77217.0
2016-03-10 14:40:00,73.53,73.79,73.53,73.78,159912.0,54.9893,55.1837,54.9893,55.1762,159912.0
2016-03-10 14:50:00,73.78,73.79,73.71,73.75,75958.0,55.1762,55.1837,55.1239,55.1538,75958.0
2016-03-10 15:00:00,73.75,73.78,73.64,73.73,151769.0,55.1538,55.1762,55.0715,55.1388,151769.0
2016-03-10 15:10:00,73.73,73.86,73.67,73.83,269994.0,55.1388,55.2361,55.094,55.2136,269994.0
2016-03-10 15:20:00,73.84,73.92,73.72,73.87,167765.0,55.2211,55.2809,55.1314,55.2435,167765.0
2016-03-10 15:30:00,73.87,73.91,73.74,73.77,197655.0,55.2435,55.2734,55.1463,55.1687,197655.0
2016-03-10 15:40:00,73.78,73.82,73.74,73.76,230703.0,55.1762,55.2061,55.1463,55.1613,230703.0
2016-03-10 15:50:00,73.75,73.92,73.75,73.92,1152388.0,55.1538,55.2809,55.1538,55.2809,1152388.0
2016-03-11 09:30:00,74.72,74.83,74.5,74.73,517797.0,55.8792,55.9615,55.7147,55.8867,517797.0
2016-03-11 09:40:00,74.73,74.75,74.62,74.72,207623.0,55.8867,55.9016,55.8044,55.8792,207623.0
2016-03-11 09:50:00,74.72,74.77,74.59,74.62,95647.0,55.8792,55.9166,55.782,55.8044,95647.0
2016-03-11 10:00:00,74.63,74.77,74.6,74.64,110126.0,55.8119,55.9166,55.7895,55.8194,110126.0
2016-03-11 10:10:00,74.65,74.78,74.64,74.77,137936.0,55.8269,55.9241,55.8194,55.9166,137936.0
2016-03-11 10:20:00,74.77,74.78,74.68,74.73,63937.0,55.9166,55.9241,55.8493,55.8867,63937.0
2016-03-11 10:30:00,74.74,74.92,74.73,74.89,152655.0,55.8942,56.0288,55.8867,56.0063,152655.0
2016-03-11 10:40:00,74.89,74.98,74.89,74.9,145463.0,56.0063,56.0736,56.0063,56.0138,145463.0
2016-03-11 10:50:00,74.91,74.93,74.87,74.91,137626.0,56.0213,56.0363,55.9914,56.0213,137626.0
2016-03-11 11:00:00,74.9,74.92,74.85,74.87,122771.0,56.0138,56.0288,55.9764,55.9914,122771.0
2016-03-11 11:10:00,74.87,75.0,74.86,74.97,73630.0,55.9914,56.0886,55.9839,56.0662,73630.0
2016-03-11 11:20:00,74.98,75.05,74.95,75.0,126439.0,56.0736,56.126,56.0512,56.0886,126439.0
2016-03-11 11:30:00,74.99,75.02,74.94,74.98,64928.0,56.0811,56.1036,56.0437,56.0736,64928.0
2016-03-11 11:40:00,74.97,75.02,74.91,74.95,61391.0,56.0662,56.1036,56.0213,56.0512,61391.0
2016-03-11 11:50:00,74.95,74.97,74.9,74.94,34281.0,56.0512,56.0662,56.0138,56.0437,34281.0
2016-03-11 12:00:00,74.97,74.97,74.88,74.92,54359.0,56.0662,56.0662,55.9989,56.0288,54359.0
2016-03-11 12:10:00,74.94,75.0,74.92,75.0,45638.0,56.0437,56.0886,56.0288,56.0886,45638.0
2016-03-11 12:20:00,75.0,75.05,74.97,75.03,31544.0,56.0886,56.126,56.0662,56.111,31544.0
2016-03-11 12:30:00,75.03,75.06,74.98,75.0,36742.0,56.111,56.1335,56.0736,56.0886,36742.0
2016-03-11 12:40:00,75.0,75.05,74.99,75.05,47610.0,56.0886,56.126,56.0811,56.126,47610.0
2016-03-11 12:50:00,75.04,75.1,75.02,75.1,38352.0,56.1185,56.1634,56.1036,56.1634,38352.0
2016-03-11 13:00:00,75.09,75.11,75.05,75.09,134259.0,56.1559,56.1709,56.126,56.1559,134259.0
2016-03-11 13:10:00,75.1,75.12,75.09,75.11,109671.0,56.1634,56.1783,56.1559,56.1709,109671.0
2016-03-11 13:20:00,75.11,75.19,75.1,75.19,42329.0,56.1709,56.2307,56.1634,56.2307,42329.0
2016-03-11 13:30:00,75.19,75.21,75.15,75.16,81216.0,56.2307,56.2456,56.2008,56.2083,81216.0
2016-03-11 13:40:00,75.16,75.18,75.12,75.18,102462.0,56.2083,56.2232,56.1783,56.2232,102462.0
2016-03-11 13:50:00,75.19,75.29,75.16,75.28,119123.0,56.2307,56.3055,56.2083,56.298,119123.0
2016-03-11 14:00:00,75.29,75.3,75.25,75.25,84066.0,56.3055,56.313,56.2756,56.2756,84066.0
2016-03-11 14:10:00,75.26,75.29,75.21,75.23,55850.0,56.283,56.3055,56.2456,56.2606,55850.0
2016-03-11 14:20:00,75.23,75.31,75.22,75.3,65471.0,56.2606,56.3204,56.2531,56.313,65471.0
2016-03-11 14:30:00,75.3,75.31,75.25,75.28,54494.0,56.313,56.3204,56.2756,56.298,54494.0
2016-03-11 14:40:00,75.27,75.3,75.24,75.26,75562.0,56.2905,56.313,56.2681,56.283,75562.0
2016-03-11 14:50:00,75.26,75.28,75.21,75.22,147373.0,56.283,56.298,56.2456,56.2531,147373.0
2016-03-11 15:00:00,75.22,75.35,75.21,75.35,148088.0,56.2531,56.3503,56.2456,56.3503,148088.0
2016-03-11 15:10:00,75.35,75.41,75.32,75.37,118225.0,56.3503,56.3952,56.3279,56.3653,118225.0
2016-03-11 15:20:00,75.37,75.46,75.36,75.41,145921.0,56.3653,56.4326,56.3578,56.3952,145921.0
2016-03-11 15:30:00,75.42,75.46,75.33,75.46,375990.0,56.4027,56.4326,56.3354,56.4326,375990.0
2016-03-11 15:40:00,75.46,75.6,75.45,75.56,598488.0,56.4326,56.5373,56.4251,56.5074,598488.0
2016-03-11 15:50:00,75.57,75.7,75.54,75.65,1578014.0,56.5149,56.6121,56.4924,56.5747,1578014.0
2016-03-14 09:30:00,75.43,75.65,75.42,75.55,181812.0,56.4102,56.5747,56.4027,56.4999,181812.0
2016-03-14 09:40:00,75.54,75.57,75.37,75.46,170712.0,56.4924,56.5149,56.3653,56.4326,170712.0
2016-03-14 09:50:00,75.45,75.48,75.25,75.25,135728.0,56.4251,56.4476,56.2756,56.2756,135728.0
2016-03-14 10:00:00,75.26,75.32,75.15,75.32,187102.0,56.283,56.3279,56.2008,56.3279,187102.0
2016-03-14 10:10:00,75.33,75.38,75.26,75.32,265042.0,56.3354,56.3728,56.283,56.3279,265042.0
2016-03-14 10:20:00,75.32,75.33,75.2,75.26,79855.0,56.3279,56.3354,56.2382,56.283,79855.0
2016-03-14 10:30:00,75.26,75.34,75.25,75.29,187072.0,56.283,56.3429,56.2756,56.3055,187072.0
2016-03-14 10:40:00,75.29,75.48,75.27,75.44,83331.0,56.3055,56.4476,56.2905,56.4177,83331.0
2016-03-14 10:50:00,75.43,75.48,75.37,75.42,116596.0,56.4102,56.4476,56.3653,56.4027,116596.0
2016-03-14 11:00:00,75.43,75.47,75.31,75.39,82964.0,56.4102,56.4401,56.3204,56.3803,82964.0
2016-03-14 11:10:00,75.39,75.42,75.25,75.3,303151.0,56.3803,56.4027,56.2756,56.313,303151.0
2016-03-14 11:20:00,75.3,75.35,75.26,75.26,121064.0,56.313,56.3503,56.283,56.283,121064.0
2016-03-14 11:30:00,75.27,75.37,75.26,75.35,64524.0,56.2905,56.3653,56.283,56.3503,64524.0
2016-03-14 11:40:00,75.35,75.36,75.25,75.34,61148.0,56.3503,56.3578,56.2756,56.3429,61148.0
2016-03-14 11:50:00,75.34,75.34,75.22,75.28,87215.0,56.3429,56.3429,56.2531,56.298,87215.0
2016-03-14 12:00:00,75.28,75.32,75.26,75.31,61546.0,56.298,56.3279,56.283,56.3204,61546.0
2016-03-14 12:10:00,75.3,75.32,75.2,75.32,51089.0,56.313,56.3279,56.2382,56.3279,51089.0
2016-03-14 12:20:00,75.32,75.32,75.24,75.27,102001.0,56.3279,56.3279,56.2681,56.2905,102001.0
2016-03-14 12:30:00,75.28,75.33,75.26,75.3,61674.0,56.298,56.3354,56.283,56.313,61674.0
2016-03-14 12:40:00,75.3,75.35,75.26,75.31,73544.0,56.313,56.3503,56.283,56.3204,73544.0
2016-03-14 12:50:00,75.31,75.34,75.26,75.34,36688.0,56.3204,56.3429,56.283,56.3429,36688.0
2016-03-14 13:00:00,75.34,75.34,75.29,75.3,68781.0,56.3429,56.3429,56.3055,56.313,68781.0
2016-03-14 13:10:00,75.31,75.33,75.26,75.32,42950.0,56.3204,56.3354,56.283,56.3279,42950.0
2016-03-14 13:20:00,75.32,75.39,75.31,75.36,100767.0,56.3279,56.3803,56.3204,56.3578,100767.0
2016-03-14 13:30:00,75.35,75.49,75.35,75.48,81104.0,56.3503,56.455,56.3503,56.4476,81104.0
2016-03-14 13:40:00,75.48,75.5,75.36,75.37,199678.0,56.4476,56.4625,56.3578,56.3653,199678.0
2016-03-14 13:50:00,75.37,75.41,75.32,75.41,48663.0,56.3653,56.3952,56.3279,56.3952,48663.0
2016-03-14 14:00:00,75.41,75.41,75.34,75.39,66829.0,56.3952,56.3952,56.3429,56.3803,66829.0
2016-03-14 14:10:00,75.39,75.45,75.38,75.45,66054.0,56.3803,56.4251,56.3728,56.4251,66054.0
2016-03-14 14:20:00,75.44,75.5,75.41,75.49,56247.0,56.4177,56.4625,56.3952,56.455,56247.0
2016-03-14 14:30:00,75.49,75.55,75.47,75.53,84283.0,56.455,56.4999,56.4401,56.485,84283.0
2016-03-14 14:40:00,75.54,75.62,75.5,75.54,103896.0,56.4924,56.5523,56.4625,56.4924,103896.0
2016-03-14 14:50:00,75.55,75.55,75.46,75.53,65695.0,56.4999,56.4999,56.4326,56.485,65695.0
2016-03-14 15:00:00,75.54,75.57,75.5,75.56,56479.0,56.4924,56.5149,56.4625,56.5074,56479.0
2016-03-14 15:10:00,75.55,75.63,75.54,75.58,129492.0,56.4999,56.5597,56.4924,56.5224,129492.0
2016-03-14 15:20:00,75.57,75.63,75.54,75.62,162553.0,56.5149,56.5597,56.4924,56.5523,162553.0
2016-03-14 15:30:00,75.63,75.63,75.52,75.6,175068.0,56.5597,56.5597,56.4775,56.5373,175068.0
2016-03-14 15:40:00,75.61,75.67,75.6,75.63,198133.0,56.5448,56.5897,56.5373,56.5597,198133.0
2016-03-14 15:50:00,75.63,75.66,75.54,75.58,457858.0,56.5597,56.5822,56.4924,56.5224,457858.0
2016-03-15 09:30:00,75.19,75.34,75.12,75.25,316011.0,56.2307,56.3429,56.1783,56.2756,316011.0
2016-03-15 09:40:00,75.25,75.28,75.15,75.2,135397.0,56.2756,56.298,56.2008,56.2382,135397.0
2016-03-15 09:50:00,75.21,75.22,75.06,75.13,95511.0,56.2456,56.2531,56.1335,56.1858,95511.0
2016-03-15 10:00:00,75.13,75.21,75.12,75.2,125695.0,56.1858,56.2456,56.1783,56.2382,125695.0
2016-03-15 10:10:00,75.19,75.32,75.16,75.26,145575.0,56.2307,56.3279,56.2083,56.283,145575.0
2016-03-15 10:20:00,75.25,75.37,75.21,75.37,124954.0,56.2756,56.3653,56.2456,56.3653,124954.0
2016-03-15 10:30:00,75.38,75.4,75.28,75.3,139149.0,56.3728,56.3877,56.298,56.313,139149.0
2016-03-15 10:40:00,75.31,75.38,75.26,75.35,96780.0,56.3204,56.3728,56.283,56.3503,96780.0
2016-03-15 10:50:00,75.36,75.37,75.17,75.25,121411.0,56.3578,56.3653,56.2157,56.2756,121411.0
2016-03-15 11:00:00,75.26,75.3,75.13,75.29,97343.0,56.283,56.313,56.1858,56.3055,97343.0
2016-03-15 11:10:00,75.28,75.32,75.2,75.25,78403.0,56.298,56.3279,56.2382,56.2756,78403.0
2016-03-15 11:20:00,75.26,75.32,75.18,75.2,148802.0,56.283,56.3279,56.2232,56.2382,148802.0
2016-03-15 11:30:00,75.2,75.26,75.18,75.22,68953.0,56.2382,56.283,56.2232,56.2531,68953.0
2016-03-15 11:40:00,75.21,75.26,75.18,75.24,133268.0,56.2456,56.283,56.2232,56.2681,133268.0
2016-03-15 11:50:00,75.24,75.31,75.18,75.2,57321.0,56.2681,56.3204,56.2232,56.2382,57321.0
2016-03-15 12:00:00,75.21,75.26,75.19,75.24,64787.0,56.2456,56.283,56.2307,56.2681,64787.0
2016-03-15 12:10:00,75.24,75.34,75.23,75.3,55445.0,56.2681,56.3429,56.2606,56.313,55445.0
2016-03-15 12:20:00,75.29,75.37,75.29,75.36,45440.0,56.3055,56.3653,56.3055,56.3578,45440.0
2016-03-15 12:30:00,75.35,75.41,75.31,75.33,90639.0,56.3503,56.3952,56.3204,56.3354,90639.0
2016-03-15 12:40:00,75.32,75.36,75.3,75.34,52622.0,56.3279,56.3578,56.313,56.3429,52622.0
2016-03-15 12:50:00,75.34,75.43,75.34,75.42,87240.0,56.3429,56.4102,56.3429,56.4027,87240.0
2016-03-15 13:00:00,75.41,75.5,75.4,75.46,42179.0,56.3952,56.4625,56.3877,56.4326,42179.0
2016-03-15 13:10:00,75.46,75.55,75.45,75.52,42980.0,56.4326,56.4999,56.4251,56.4775,42980.0
2016-03-15 13:20:00,75.52,75.67,75.52,75.65,47963.0,56.4775,56.5897,56.4775,56.5747,47963.0
2016-03-15 13:30:00,75.66,75.72,75.66,75.67,201917.0,56.5822,56.6271,56.5822,56.5897,201917.0
2016-03-15 13:40:00,75.67,75.67,75.58,75.61,155804.0,56.5897,56.5897,56.5224,56.5448,155804.0
2016-03-15 13:50:00,75.61,75.67,75.6,75.64,111720.0,56.5448,56.5897,56.5373,56.5672,111720.0
2016-03-15 14:00:00,75.64,75.66,75.59,75.61,54534.0,56.5672,56.5822,56.5298,56.5448,54534.0
2016-03-15 14:10:00,75.62,75.71,75.61,75.67,63554.0,56.5523,56.6196,56.5448,56.5897,63554.0
2016-03-15 14:20:00,75.68,75.69,75.59,75.6,159361.0,56.5971,56.6046,56.5298,56.5373,159361.0
2016-03-15 14:30:00,75.59,75.62,75.56,75.56,107045.0,56.5298,56.5523,56.5074,56.5074,107045.0
2016-03-15 14:40:00,75.56,75.6,75.52,75.54,62155.0,56.5074,56.5373,56.4775,56.4924,62155.0
2016-03-15 14:50:00,75.54,75.57,75.5,75.53,97515.0,56.4924,56.5149,56.4625,56.485,97515.0
2016-03-15 15:00:00,75.53,75.56,75.48,75.53,110695.0,56.485,56.5074,56.4476,56.485,110695.0
2016-03-15 15:10:00,75.51,75.63,75.5,75.63,71816.0,56.47,56.5597,56.4625,56.5597,71816.0
2016-03-15 15:20:00,75.63,75.64,75.55,75.57,209668.0,56.5597,56.5672,56.4999,56.5149,209668.0
2016-03-15 15:30:00,75.56,75.62,75.53,75.54,292236.0,56.5074,56.5523,56.485,56.4924,292236.0
2016-03-15 15:40:00,75.54,75.59,75.5,75.53,224132.0,56.4924,56.5298,56.4625,56.485,224132.0
2016-03-15 15:50:00,75.53,75.64,75.52,75.57,1273200.0,56.485,56.5672,56.4775,56.5149,1273200.0
2016-03-16 09:30:00,75.43,75.43,75.12,75.28,370875.0,56.4102,56.4102,56.1783,56.298,370875.0
2016-03-16 09:40:00,75.25,75.34,75.21,75.34,160432.0,56.2756,56.3429,56.2456,56.3429,160432.0
2016-03-16 09:50:00,75.34,75.4,75.32,75.34,93787.0,56.3429,56.3877,56.3279,56.3429,93787.0
2016-03-16 10:00:00,75.34,75.48,75.34,75.43,74940.0,56.3429,56.4476,56.3429,56.4102,74940.0
2016-03-16 10:10:00,75.42,75.54,75.42,75.53,49817.0,56.4027,56.4924,56.4027,56.485,49817.0
2016-03-16 10:20:00,75.53,75.57,75.48,75.48,50746.0,56.485,56.5149,56.4476,56.4476,50746.0
2016-03-16 10:30:00,75.49,75.67,75.49,75.65,101301.0,56.455,56.5897,56.455,56.5747,101301.0
2016-03-16 10:40:00,75.66,75.75,75.66,75.73,80491.0,56.5822,56.6495,56.5822,56.6345,80491.0
2016-03-16 10:50:00,75.72,75.73,75.63,75.63,63747.0,56.6271,56.6345,56.5597,56.5597,63747.0
2016-03-16 11:00:00,75.64,75.75,75.64,75.74,138411.0,56.5672,56.6495,56.5672,56.642,138411.0
2016-03-16 11:10:00,75.76,75.78,75.64,75.67,49605.0,56.657,56.6719,56.5672,56.5897,49605.0
2016-03-16 11:20:00,75.66,75.69,75.54,75.59,98994.0,56.5822,56.6046,56.4924,56.5298,98994.0
2016-03-16 11:30:00,75.59,75.61,75.54,75.6,61077.0,56.5298,56.5448,56.4924,56.5373,61077.0
2016-03-16 11:40:00,75.6,75.68,75.57,75.63,133010.0,56.5373,56.5971,56.5149,56.5597,133010.0
2016-03-16 11:50:00,75.63,75.64,75.53,75.55,68259.0,56.5597,56.5672,56.485,56.4999,68259.0
2016-03-16 12:00:00,75.55,75.61,75.55,75.6,42225.0,56.4999,56.5448,56.4999,56.5373,42225.0
2016-03-16 12:10:00,75.6,75.66,75.58,75.59,60326.0,56.5373,56.5822,56.5224,56.5298,60326.0
2016-03-16 12:20:00,75.58,75.65,75.58,75.62,34868.0,56.5224,56.5747,56.5224,56.5523,34868.0
2016-03-16 12:30:00,75.62,75.66,75.57,75.59,52665.0,56.5523,56.5822,56.5149,56.5298,52665.0
2016-03-16 12:40:00,75.59,75.59,75.45,75.48,94662.0,56.5298,56.5298,56.4251,56.4476,94662.0
2016-03-16 12:50:00,75.48,75.53,75.44,75.52,28354.0,56.4476,56.485,56.4177,56.4775,28354.0
2016-03-16 13:00:00,75.51,75.53,75.44,75.45,185343.0,56.47,56.485,56.4177,56.4251,185343.0
2016-03-16 13:10:00,75.44,75.44,75.37,75.44,111725.0,56.4177,56.4177,56.3653,56.4177,111725.0
2016-03-16 13:20:00,75.44,75.46,75.41,75.42,49145.0,56.4177,56.4326,56.3952,56.4027,49145.0
2016-03-16 13:30:00,75.42,75.49,75.4,75.49,44243.0,56.4027,56.455,56.3877,56.455,44243.0
2016-03-16 13:40:00,75.49,75.55,75.48,75.52,35784.0,56.455,56.4999,56.4476,56.4775,35784.0
2016-03-16 13:50:00,75.52,75.53,75.39,75.4,41932.0,56.4775,56.485,56.3803,56.3877,41932.0
2016-03-16 14:00:00,75.4,76.15,75.4,75.93,806836.0,56.3877,56.9486,56.3877,56.7841,806836.0
2016-03-16 14:10:00,75.94,76.04,75.89,75.98,385059.0,56.7916,56.8664,56.7542,56.8215,385059.0
2016-03-16 14:20:00,75.97,76.42,75.97,76.41,522113.0,56.814,57.1505,56.814,57.1431,522113.0
2016-03-16 14:30:00,76.41,76.46,76.18,76.31,378931.0,57.1431,57.1805,56.9711,57.0683,378931.0
2016-03-16 14:40:00,76.3,76.53,76.29,76.52,450221.0,57.0608,57.2328,57.0533,57.2253,450221.0
2016-03-16 14:50:00,76.52,76.55,76.23,76.23,209714.0,57.2253,57.2478,57.0085,57.0085,209714.0
2016-03-16 15:00:00,76.23,76.5,76.23,76.47,257172.0,57.0085,57.2104,57.0085,57.1879,257172.0
2016-03-16 15:10:00,76.47,76.56,76.43,76.47,203279.0,57.1879,57.2552,57.158,57.1879,203279.0
2016-03-16 15:20:00,76.48,76.58,76.37,76.52,203351.0,57.1954,57.2702,57.1132,57.2253,203351.0
2016-03-16 15:30:00,76.51,76.62,76.48,76.6,265876.0,57.2178,57.3001,57.1954,57.2852,265876.0
2016-03-16 15:40:00,76.6,76.61,76.47,76.48,562538.0,57.2852,57.2926,57.1879,57.1954,562538.0
2016-03-16 15:50:00,76.48,76.53,76.4,76.48,968941.0,57.1954,57.2328,57.1356,57.1954,968941.0
2016-03-17 09:30:00,76.69,76.99,76.37,76.48,218969.0,57.3525,57.5768,57.1132,57.1954,218969.0
2016-03-17 09:40:00,76.49,76.66,76.46,76.61,183851.0,57.2029,57.33,57.1805,57.2926,183851.0
2016-03-17 09:50:00,76.61,76.66,76.55,76.65,93078.0,57.2926,57.33,57.2478,57.3225,93078.0
2016-03-17 10:00:00,76.67,76.75,76.62,76.7,172728.0,57.3375,57.3973,57.3001,57.3599,172728.0
2016-03-17 10:10:00,76.69,76.79,76.64,76.75,168204.0,57.3525,57.4272,57.3151,57.3973,168204.0
2016-03-17 10:20:00,76.75,76.81,76.69,76.8,73664.0,57.3973,57.4422,57.3525,57.4347,73664.0
2016-03-17 10:30:00,76.8,76.96,76.78,76.92,111156.0,57.4347,57.5544,57.4198,57.5245,111156.0
2016-03-17 10:40:00,76.93,76.99,76.9,76.95,128655.0,57.5319,57.5768,57.5095,57.5469,128655.0
2016-03-17 10:50:00,76.95,77.1,76.95,77.05,99019.0,57.5469,57.6591,57.5469,57.6217,99019.0
2016-03-17 11:00:00,77.05,77.11,77.0,77.04,83042.0,57.6217,57.6666,57.5843,57.6142,83042.0
2016-03-17 11:10:00,77.03,77.2,76.98,77.17,78396.0,57.6067,57.7339,57.5693,57.7114,78396.0
2016-03-17 11:20:00,77.17,77.24,77.17,77.24,96393.0,57.7114,57.7638,57.7114,57.7638,96393.0
2016-03-17 11:30:00,77.25,77.26,77.16,77.21,83269.0,57.7713,57.7787,57.704,57.7413,83269.0
2016-03-17 11:40:00,77.21,77.24,77.18,77.21,181150.0,57.7413,57.7638,57.7189,57.7413,181150.0
2016-03-17 11:50:00,77.21,77.23,77.14,77.23,110492.0,57.7413,57.7563,57.689,57.7563,110492.0
2016-03-17 12:00:00,77.23,77.24,77.15,77.18,243193.0,57.7563,57.7638,57.6965,57.7189,243193.0
2016-03-17 12:10:00,77.17,77.21,77.14,77.19,117321.0,57.7114,57.7413,57.689,57.7264,117321.0
2016-03-17 12:20:00,77.19,77.31,77.17,77.3,72784.0,57.7264,57.8161,57.7114,57.8086,72784.0
2016-03-17 12:30:00,77.3,77.49,77.28,77.45,122639.0,57.8086,57.9507,57.7937,57.9208,122639.0
2016-03-17 12:40:00,77.45,77.53,77.44,77.5,76986.0,57.9208,57.9807,57.9133,57.9582,76986.0
2016-03-17 12:50:00,77.49,77.53,77.45,77.52,74120.0,57.9507,57.9807,57.9208,57.9732,74120.0
2016-03-17 13:00:00,77.52,77.6,77.51,77.55,178143.0,57.9732,58.033,57.9657,57.9956,178143.0
2016-03-17 13:10:00,77.55,77.56,77.36,77.41,451968.0,57.9956,58.0031,57.8535,57.8909,451968.0
2016-03-17 13:20:00,77.41,77.48,77.35,77.38,219048.0,57.8909,57.9433,57.846,57.8685,219048.0
2016-03-17 13:30:00,77.37,77.38,77.27,77.3,127135.0,57.861,57.8685,57.7862,57.8086,127135.0
2016-03-17 13:40:00,77.3,77.5,77.29,77.48,74057.0,57.8086,57.9582,57.8012,57.9433,74057.0
2016-03-17 13:50:00,77.46,77.54,77.42,77.54,75609.0,57.9283,57.9881,57.8984,57.9881,75609.0
2016-03-17 14:00:00,77.52,77.57,77.42,77.56,109840.0,57.9732,58.0106,57.8984,58.0031,109840.0
2016-03-17 14:10:00,77.57,77.69,77.56,77.68,199780.0,58.0106,58.1003,58.0031,58.0928,199780.0
2016-03-17 14:20:00,77.68,77.69,77.57,77.58,152608.0,58.0928,58.1003,58.0106,58.018,152608.0
2016-03-17 14:30:00,77.59,77.68,77.58,77.59,149302.0,58.0255,58.0928,58.018,58.0255,149302.0
2016-03-17 14:40:00,77.59,77.68,77.57,77.63,209299.0,58.0255,58.0928,58.0106,58.0554,209299.0
2016-03-17 14:50:00,77.63,77.66,77.59,77.61,86022.0,58.0554,58.0779,58.0255,58.0405,86022.0
2016-03-17 15:00:00,77.61,77.72,77.61,77.67,84660.0,58.0405,58.1227,58.0405,58.0854,84660.0
2016-03-17 15:10:00,77.67,77.7,77.47,77.47,248012.0,58.0854,58.1078,57.9358,57.9358,248012.0
2016-03-17 15:20:00,77.48,77.69,77.47,77.66,247084.0,57.9433,58.1003,57.9358,58.0779,247084.0
2016-03-17 15:30:00,77.67,77.76,77.63,77.76,324272.0,58.0854,58.1527,58.0554,58.1527,324272.0
2016-03-17 15:40:00,77.76,77.77,77.6,77.63,425676.0,58.1527,58.1601,58.033,58.0554,425676.0
2016-03-17 15:50:00,77.64,77.65,77.5,77.56,1634936.0,58.0629,58.0704,57.9582,58.0031,1634936.0
2016-03-18 09:30:00,77.94,77.95,77.41,77.64,446305.0,58.2873,58.2948,57.8909,58.0629,446305.0
2016-03-18 09:40:00,77.64,77.69,77.42,77.47,292184.0,58.0629,58.1003,57.8984,57.9358,292184.0
2016-03-18 09:50:00,77.48,77.66,77.48,77.61,236490.0,57.9433,58.0779,57.9433,58.0405,236490.0
2016-03-18 10:00:00,77.61,77.62,77.51,77.56,222277.0,58.0405,58.048,57.9657,58.0031,222277.0
2016-03-18 10:10:00,77.57,77.7,77.56,77.66,141482.0,58.0106,58.1078,58.0031,58.0779,141482.0
2016-03-18 10:20:00,77.66,77.67,77.57,77.58,379923.0,58.0779,58.0854,58.0106,58.018,379923.0
2016-03-18 10:30:00,77.58,77.74,77.58,77.67,69515.0,58.018,58.1377,58.018,58.0854,69515.0
2016-03-18 10:40:00,77.68,77.78,77.68,77.71,99859.0,58.0928,58.1676,58.0928,58.1153,99859.0
2016-03-18 10:50:00,77.72,77.77,77.68,77.73,108702.0,58.1227,58.1601,58.0928,58.1302,108702.0
2016-03-18 11:00:00,77.73,77.77,77.71,77.73,110715.0,58.1302,58.1601,58.1153,58.1302,110715.0
2016-03-18 11:10:00,77.73,77.78,77.67,77.78,73431.0,58.1302,58.1676,58.0854,58.1676,73431.0
2016-03-18 11:20:00,77.77,77.81,77.74,77.76,96396.0,58.1601,58.1901,58.1377,58.1527,96396.0
2016-03-18 11:30:00,77.76,77.81,77.71,77.79,105509.0,58.1527,58.1901,58.1153,58.1751,105509.0
2016-03-18 11:40:00,77.8,77.83,77.71,77.73,90622.0,58.1826,58.205,58.1153,58.1302,90622.0
2016-03-18 11:50:00,77.73,77.77,77.7,77.74,63729.0,58.1302,58.1601,58.1078,58.1377,63729.0
2016-03-18 12:00:00,77.74,77.76,77.72,77.75,34125.0,58.1377,58.1527,58.1227,58.1452,34125.0
2016-03-18 12:10:00,77.75,77.78,77.67,77.7,49499.0,58.1452,58.1676,58.0854,58.1078,49499.0
2016-03-18 12:20:00,77.72,77.75,77.67,77.7,98631.0,58.1227,58.1452,58.0854,58.1078,98631.0
2016-03-18 12:30:00,77.69,77.7,77.58,77.6,110189.0,58.1003,58.1078,58.018,58.033,110189.0
2016-03-18 12:40:00,77.59,77.59,77.54,77.55,124480.0,58.0255,58.0255,57.9881,57.9956,124480.0
2016-03-18 12:50:00,77.55,77.59,77.5,77.5,73715.0,57.9956,58.0255,57.9582,57.9582,73715.0
2016-03-18 13:00:00,77.51,77.51,77.38,77.38,162967.0,57.9657,57.9657,57.8685,57.8685,162967.0
2016-03-18 13:10:00,77.38,77.41,77.34,77.4,165921.0,57.8685,57.8909,57.8386,57.8834,165921.0
2016-03-18 13:20:00,77.41,77.46,77.4,77.45,57832.0,57.8909,57.9283,57.8834,57.9208,57832.0
2016-03-18 13:30:00,77.45,77.47,77.36,77.42,43854.0,57.9208,57.9358,57.8535,57.8984,43854.0
2016-03-18 13:40:00,77.42,77.46,77.37,77.45,132522.0,57.8984,57.9283,57.861,57.9208,132522.0
2016-03-18 13:50:00,77.45,77.53,77.44,77.53,83877.0,57.9208,57.9807,57.9133,57.9807,83877.0
2016-03-18 14:00:00,77.53,77.54,77.48,77.5,50368.0,57.9807,57.9881,57.9433,57.9582,50368.0
2016-03-18 14:10:00,77.51,77.56,77.49,77.54,80244.0,57.9657,58.0031,57.9507,57.9881,80244.0
2016-03-18 14:20:00,77.55,77.56,77.49,77.52,85207.0,57.9956,58.0031,57.9507,57.9732,85207.0
2016-03-18 14:30:00,77.51,77.58,77.5,77.56,83336.0,57.9657,58.018,57.9582,58.0031,83336.0
2016-03-18 14:40:00,77.55,77.56,77.49,77.55,87791.0,57.9956,58.0031,57.9507,57.9956,87791.0
2016-03-18 14:50:00,77.55,77.55,77.43,77.47,104687.0,57.9956,57.9956,57.9059,57.9358,104687.0
2016-03-18 15:00:00,77.47,77.58,77.47,77.53,80360.0,57.9358,58.018,57.9358,57.9807,80360.0
2016-03-18 15:10:00,77.54,77.6,77.53,77.56,144824.0,57.9881,58.033,57.9807,58.0031,144824.0
2016-03-18 15:20:00,77.55,77.61,77.54,77.54,140501.0,57.9956,58.0405,57.9881,57.9881,140501.0
2016-03-18 15:30:00,77.55,77.56,77.5,77.54,204078.0,57.9956,58.0031,57.9582,57.9881,204078.0
2016-03-18 15:40:00,77.53,77.54,77.31,77.34,294674.0,57.9807,57.9881,57.8161,57.8386,294674.0
2016-03-18 15:50:00,77.34,77.37,77.26,77.29,1584302.0,57.8386,57.861,57.7787,57.8012,1584302.0
2016-03-21 09:30:00,77.0,77.28,77.0,77.21,309327.0,57.5843,57.7937,57.5843,57.7413,309327.0
2016-03-21 09:40:00,77.22,77.32,77.14,77.28,249721.0,57.7488,57.8236,57.689,57.7937,249721.0
2016-03-21 09:50:00,77.27,77.43,77.27,77.4,146813.0,57.7862,57.9059,57.7862,57.8834,146813.0
2016-03-21 10:00:00,77.4,77.45,77.26,77.26,114409.0,57.8834,57.9208,57.7787,57.7787,114409.0
2016-03-21 10:10:00,77.26,77.26,77.08,77.11,226537.0,57.7787,57.7787,57.6441,57.6666,226537.0
2016-03-21 10:20:00,77.1,77.11,77.0,77.04,388377.0,57.6591,57.6666,57.5843,57.6142,388377.0
2016-03-21 10:30:00,77.04,77.25,77.02,77.09,230335.0,57.6142,57.7713,57.5993,57.6516,230335.0
2016-03-21 10:40:00,77.09,77.13,77.02,77.08,239470.0,57.6516,57.6815,57.5993,57.6441,239470.0
2016-03-21 10:50:00,77.06,77.08,76.98,77.02,84185.0,57.6292,57.6441,57.5693,57.5993,84185.0
2016-03-21 11:00:00,77.02,77.07,77.01,77.03,43016.0,57.5993,57.6366,57.5918,57.6067,43016.0
2016-03-21 11:10:00,77.03,77.08,77.0,77.05,111887.0,57.6067,57.6441,57.5843,57.6217,111887.0
2016-03-21 11:20:00,77.04,77.13,77.02,77.13,170849.0,57.6142,57.6815,57.5993,57.6815,170849.0
2016-03-21 11:30:00,77.13,77.18,77.05,77.05,150310.0,57.6815,57.7189,57.6217,57.6217,150310.0
2016-03-21 11:40:00,77.06,77.07,76.96,76.97,130681.0,57.6292,57.6366,57.5544,57.5619,130681.0
2016-03-21 11:50:00,76.97,77.05,76.93,76.98,141734.0,57.5619,57.6217,57.5319,57.5693,141734.0
2016-03-21 12:00:00,76.98,77.01,76.98,76.99,54769.0,57.5693,57.5918,57.5693,57.5768,54769.0
2016-03-21 12:10:00,76.99,77.05,76.97,77.01,59307.0,57.5768,57.6217,57.5619,57.5918,59307.0
2016-03-21 12:20:00,77.0,77.01,76.89,76.91,50885.0,57.5843,57.5918,57.502,57.517,50885.0
2016-03-21 12:30:00,76.92,76.93,76.88,76.9,84030.0,57.5245,57.5319,57.4946,57.5095,84030.0
2016-03-21 12:40:00,76.9,76.9,76.76,76.77,154631.0,57.5095,57.5095,57.4048,57.4123,154631.0
2016-03-21 12:50:00,76.78,76.8,76.7,76.75,190143.0,57.4198,57.4347,57.3599,57.3973,190143.0
2016-03-21 13:00:00,76.75,76.81,76.72,76.73,64232.0,57.3973,57.4422,57.3749,57.3824,64232.0
2016-03-21 13:10:00,76.73,76.79,76.7,76.79,223147.0,57.3824,57.4272,57.3599,57.4272,223147.0
2016-03-21 13:20:00,76.79,76.85,76.77,76.84,68015.0,57.4272,57.4721,57.4123,57.4646,68015.0
2016-03-21 13:30:00,76.84,76.85,76.78,76.79,78060.0,57.4646,57.4721,57.4198,57.4272,78060.0
2016-03-21 13:40:00,76.78,76.83,76.76,76.79,56161.0,57.4198,57.4572,57.4048,57.4272,56161.0
2016-03-21 13:50:00,76.79,76.86,76.78,76.79,43969.0,57.4272,57.4796,57.4198,57.4272,43969.0
2016-03-21 14:00:00,76.79,76.82,76.74,76.76,94416.0,57.4272,57.4497,57.3899,57.4048,94416.0
2016-03-21 14:10:00,76.76,76.85,76.75,76.81,104877.0,57.4048,57.4721,57.3973,57.4422,104877.0
2016-03-21 14:20:00,76.81,76.82,76.74,76.77,62859.0,57.4422,57.4497,57.3899,57.4123,62859.0
2016-03-21 14:30:00,76.76,76.85,76.76,76.85,76908.0,57.4048,57.4721,57.4048,57.4721,76908.0
2016-03-21 14:40:00,76.86,76.87,76.78,76.81,76709.0,57.4796,57.4871,57.4198,57.4422,76709.0
2016-03-21 14:50:00,76.82,76.87,76.77,76.78,159544.0,57.4497,57.4871,57.4123,57.4198,159544.0
2016-03-21 15:00:00,76.77,76.78,76.66,76.69,118935.0,57.4123,57.4198,57.33,57.3525,118935.0
2016-03-21 15:10:00,76.69,76.7,76.66,76.7,95132.0,57.3525,57.3599,57.33,57.3599,95132.0
2016-03-21 15:20:00,76.7,76.77,76.7,76.77,279842.0,57.3599,57.4123,57.3599,57.4123,279842.0
2016-03-21 15:30:00,76.77,76.79,76.72,76.72,462336.0,57.4123,57.4272,57.3749,57.3749,462336.0
2016-03-21 15:40:00,76.72,76.78,76.7,76.73,250912.0,57.3749,57.4198,57.3599,57.3824,250912.0
2016-03-21 15:50:00,76.73,76.78,76.71,76.78,606309.0,57.3824,57.4198,57.3674,57.4198,606309.0
2016-03-22 09:30:00,76.54,76.67,76.38,76.38,209597.0,57.2403,57.3375,57.1206,57.1206,209597.0
2016-03-22 09:40:00,76.39,76.47,76.33,76.4,269745.0,57.1281,57.1879,57.0832,57.1356,269745.0
2016-03-22 09:50:00,76.4,76.63,76.4,76.62,161310.0,57.1356,57.3076,57.1356,57.3001,161310.0
2016-03-22 10:00:00,76.64,76.82,76.62,76.76,170635.0,57.3151,57.4497,57.3001,57.4048,170635.0
2016-03-22 10:10:00,76.76,76.85,76.71,76.78,187134.0,57.4048,57.4721,57.3674,57.4198,187134.0
2016-03-22 10:20:00,76.79,76.9,76.79,76.88,72001.0,57.4272,57.5095,57.4272,57.4946,72001.0
2016-03-22 10:30:00,76.89,76.89,76.8,76.85,63030.0,57.502,57.502,57.4347,57.4721,63030.0
2016-03-22 10:40:00,76.85,76.89,76.81,76.89,66652.0,57.4721,57.502,57.4422,57.502,66652.0
2016-03-22 10:50:00,76.89,76.99,76.85,76.87,122147.0,57.502,57.5768,57.4721,57.4871,122147.0
2016-03-22 11:00:00,76.88,76.91,76.81,76.82,114328.0,57.4946,57.517,57.4422,57.4497,114328.0
2016-03-22 11:10:00,76.82,76.87,76.81,76.83,85433.0,57.4497,57.4871,57.4422,57.4572,85433.0
2016-03-22 11:20:00,76.83,76.89,76.82,76.86,72738.0,57.4572,57.502,57.4497,57.4796,72738.0
2016-03-22 11:30:00,76.86,76.86,76.67,76.68,70210.0,57.4796,57.4796,57.3375,57.345,70210.0
2016-03-22 11:40:00,76.67,76.71,76.55,76.56,66215.0,57.3375,57.3674,57.2478,57.2552,66215.0
2016-03-22 11:50:00,76.56,76.61,76.5,76.59,64477.0,57.2552,57.2926,57.2104,57.2777,64477.0
2016-03-22 12:00:00,76.59,76.61,76.56,76.56,68387.0,57.2777,57.2926,57.2552,57.2552,68387.0
2016-03-22 12:10:00,76.56,76.67,76.56,76.66,81201.0,57.2552,57.3375,57.2552,57.33,81201.0
2016-03-22 12:20:00,76.66,76.74,76.64,76.72,121818.0,57.33,57.3899,57.3151,57.3749,121818.0
2016-03-22 12:30:00,76.71,76.74,76.66,76.74,102920.0,57.3674,57.3899,57.33,57.3899,102920.0
2016-03-22 12:40:00,76.74,76.85,76.74,76.82,179947.0,57.3899,57.4721,57.3899,57.4497,179947.0
2016-03-22 12:50:00,76.82,76.9,76.81,76.89,72275.0,57.4497,57.5095,57.4422,57.502,72275.0
2016-03-22 13:00:00,76.89,76.95,76.87,76.89,71947.0,57.502,57.5469,57.4871,57.502,71947.0
2016-03-22 13:10:00,76.9,76.92,76.87,76.87,66236.0,57.5095,57.5245,57.4871,57.4871,66236.0
2016-03-22 13:20:00,76.88,76.88,76.8,76.84,36100.0,57.4946,57.4946,57.4347,57.4646,36100.0
2016-03-22 13:30:00,76.84,76.85,76.8,76.8,67136.0,57.4646,57.4721,57.4347,57.4347,67136.0
2016-03-22 13:40:00,76.8,76.8,76.7,76.76,63555.0,57.4347,57.4347,57.3599,57.4048,63555.0
2016-03-22 13:50:00,76.77,76.84,76.77,76.79,30967.0,57.4123,57.4646,57.4123,57.4272,30967.0
2016-03-22 14:00:00,76.8,76.83,76.77,76.81,58294.0,57.4347,57.4572,57.4123,57.4422,58294.0
2016-03-22 14:10:00,76.81,76.81,76.71,76.76,372738.0,57.4422,57.4422,57.3674,57.4048,372738.0
2016-03-22 14:20:00,76.76,76.82,76.72,76.82,29064.0,57.4048,57.4497,57.3749,57.4497,29064.0
2016-03-22 14:30:00,76.82,76.86,76.78,76.8,41989.0,57.4497,57.4796,57.4198,57.4347,41989.0
2016-03-22 14:40:00,76.8,76.87,76.79,76.84,55784.0,57.4347,57.4871,57.4272,57.4646,55784.0
2016-03-22 14:50:00,76.85,76.85,76.74,76.74,42723.0,57.4721,57.4721,57.3899,57.3899,42723.0
2016-03-22 15:00:00,76.75,76.75,76.65,76.68,38778.0,57.3973,57.3973,57.3225,57.345,38778.0
2016-03-22 15:10:00,76.68,76.73,76.58,76.59,108278.0,57.345,57.3824,57.2702,57.2777,108278.0
2016-03-22 15:20:00,76.6,76.71,76.59,76.69,208255.0,57.2852,57.3674,57.2777,57.3525,208255.0
2016-03-22 15:30:00,76.69,76.71,76.65,76.66,159111.0,57.3525,57.3674,57.3225,57.33,159111.0
2016-03-22 15:40:00,76.66,76.73,76.64,76.72,279579.0,57.33,57.3824,57.3151,57.3749,279579.0
2016-03-22 15:50:00,76.72,76.85,76.71,76.81,1844410.0,57.3749,57.4721,57.3674,57.4422,1844410.0
2016-03-23 09:30:00,75.93,76.02,75.58,75.83,380906.0,57.4659,57.534,57.201,57.3902,380906.0
2016-03-23 09:40:00,75.84,75.93,75.8,75.84,385387.0,57.3978,57.4659,57.3675,57.3978,385387.0
2016-03-23 09:50:00,75.84,75.85,75.62,75.71,220234.0,57.3978,57.4053,57.2313,57.2994,220234.0
2016-03-23 10:00:00,75.71,75.71,75.57,75.63,182057.0,57.2994,57.2994,57.1934,57.2388,182057.0
2016-03-23 10:10:00,75.62,75.69,75.58,75.6,89020.0,57.2313,57.2842,57.201,57.2161,89020.0
2016-03-23 10:20:00,75.58,75.63,75.51,75.52,78580.0,57.201,57.2388,57.148,57.1556,78580.0
2016-03-23 10:30:00,75.5,75.6,75.43,75.54,99161.0,57.1404,57.2161,57.0875,57.1707,99161.0
2016-03-23 10:40:00,75.53,75.62,75.51,75.57,49613.0,57.1632,57.2313,57.148,57.1934,49613.0
2016-03-23 10:50:00,75.55,75.6,75.53,75.59,72331.0,57.1783,57.2161,57.1632,57.2086,72331.0
2016-03-23 11:00:00,75.59,75.67,75.53,75.65,53121.0,57.2086,57.2691,57.1632,57.254,53121.0
2016-03-23 11:10:00,75.66,75.74,75.61,75.64,76729.0,57.2615,57.3221,57.2237,57.2464,76729.0
2016-03-23 11:20:00,75.64,75.71,75.59,75.67,74631.0,57.2464,57.2994,57.2086,57.2691,74631.0
2016-03-23 11:30:00,75.66,75.7,75.58,75.65,97764.0,57.2615,57.2918,57.201,57.254,97764.0
2016-03-23 11:40:00,75.66,75.7,75.61,75.69,61214.0,57.2615,57.2918,57.2237,57.2842,61214.0
2016-03-23 11:50:00,75.68,75.74,75.63,75.73,52679.0,57.2767,57.3221,57.2388,57.3145,52679.0
2016-03-23 12:00:00,75.73,75.76,75.69,75.7,33340.0,57.3145,57.3372,57.2842,57.2918,33340.0
2016-03-23 12:10:00,75.7,75.78,75.7,75.76,39547.0,57.2918,57.3524,57.2918,57.3372,39547.0
2016-03-23 12:20:00,75.77,75.79,75.73,75.76,45636.0,57.3448,57.3599,57.3145,57.3372,45636.0
2016-03-23 12:30:00,75.76,75.77,75.72,75.74,46582.0,57.3372,57.3448,57.3069,57.3221,46582.0
2016-03-23 12:40:00,75.73,75.75,75.68,75.74,46864.0,57.3145,57.3297,57.2767,57.3221,46864.0
2016-03-23 12:50:00,75.74,75.76,75.71,75.74,29916.0,57.3221,57.3372,57.2994,57.3221,29916.0
2016-03-23 13:00:00,75.75,75.76,75.7,75.75,55947.0,57.3297,57.3372,57.2918,57.3297,55947.0
2016-03-23 13:10:00,75.75,75.78,75.72,75.74,53382.0,57.3297,57.3524,57.3069,57.3221,53382.0
2016-03-23 13:20:00,75.75,75.79,75.74,75.76,32082.0,57.3297,57.3599,57.3221,57.3372,32082.0
2016-03-23 13:30:00,75.77,75.77,75.72,75.77,30684.0,57.3448,57.3448,57.3069,57.3448,30684.0
2016-03-23 13:40:00,75.77,75.8,75.74,75.74,51578.0,57.3448,57.3675,57.3221,57.3221,51578.0
2016-03-23 13:50:00,75.75,75.81,75.74,75.8,137149.0,57.3297,57.3751,57.3221,57.3675,137149.0
2016-03-23 14:00:00,75.79,75.81,75.76,75.78,50245.0,57.3599,57.3751,57.3372,57.3524,50245.0
2016-03-23 14:10:00,75.78,75.79,75.71,75.72,60469.0,57.3524,57.3599,57.2994,57.3069,60469.0
2016-03-23 14:20:00,75.72,75.74,75.66,75.73,100001.0,57.3069,57.3221,57.2615,57.3145,100001.0
2016-03-23 14:30:00,75.73,75.79,75.67,75.68,206226.0,57.3145,57.3599,57.2691,57.2767,206226.0
2016-03-23 14:40:00,75.68,75.72,75.6,75.61,52250.0,57.2767,57.3069,57.2161,57.2237,52250.0
2016-03-23 14:50:00,75.61,75.63,75.54,75.55,52461.0,57.2237,57.2388,57.1707,57.1783,52461.0
2016-03-23 15:00:00,75.55,75.6,75.53,75.56,62205.0,57.1783,57.2161,57.1632,57.1859,62205.0
2016-03-23 15:10:00,75.55,75.55,75.46,75.47,94257.0,57.1783,57.1783,57.1102,57.1177,94257.0
2016-03-23 15:20:00,75.47,75.56,75.45,75.56,75017.0,57.1177,57.1859,57.1026,57.1859,75017.0
2016-03-23 15:30:00,75.55,75.59,75.5,75.56,159640.0,57.1783,57.2086,57.1404,57.1859,159640.0
2016-03-23 15:40:00,75.56,75.57,75.45,75.53,307025.0,57.1859,57.1934,57.1026,57.1632,307025.0
2016-03-23 15:50:00,75.53,75.55,75.36,75.37,628545.0,57.1632,57.1783,57.0345,57.0421,628545.0
2016-03-24 09:30:00,75.09,75.32,74.86,74.91,447277.0,56.8301,57.0042,56.6561,56.6939,447277.0
2016-03-24 09:40:00,74.9,74.92,74.81,74.89,327860.0,56.6863,56.7015,56.6182,56.6788,327860.0
2016-03-24 09:50:00,74.89,74.91,74.72,74.73,223989.0,56.6788,56.6939,56.5501,56.5577,223989.0
2016-03-24 10:00:00,74.72,74.88,74.72,74.84,93106.0,56.5501,56.6712,56.5501,56.6409,93106.0
2016-03-24 10:10:00,74.84,74.86,74.79,74.83,154837.0,56.6409,56.6561,56.6031,56.6334,154837.0
2016-03-24 10:20:00,74.84,74.87,74.76,74.8,127652.0,56.6409,56.6636,56.5804,56.6107,127652.0
2016-03-24 10:30:00,74.8,74.95,74.79,74.94,126146.0,56.6107,56.7242,56.6031,56.7166,126146.0
2016-03-24 10:40:00,74.94,75.04,74.93,75.0,108382.0,56.7166,56.7923,56.7091,56.762,108382.0
2016-03-24 10:50:00,74.99,74.99,74.92,74.94,100078.0,56.7545,56.7545,56.7015,56.7166,100078.0
2016-03-24 11:00:00,74.94,75.05,74.93,75.02,152596.0,56.7166,56.7999,56.7091,56.7772,152596.0
2016-03-24 11:10:00,75.01,75.08,75.0,75.07,92611.0,56.7696,56.8226,56.762,56.815,92611.0
2016-03-24 11:20:00,75.07,75.09,74.99,74.99,102278.0,56.815,56.8301,56.7545,56.7545,102278.0
2016-03-24 11:30:00,74.98,75.0,74.89,74.93,83603.0,56.7469,56.762,56.6788,56.7091,83603.0
2016-03-24 11:40:00,74.93,74.94,74.86,74.92,82635.0,56.7091,56.7166,56.6561,56.7015,82635.0
2016-03-24 11:50:00,74.92,74.96,74.88,74.96,77136.0,56.7015,56.7318,56.6712,56.7318,77136.0
2016-03-24 12:00:00,74.96,75.11,74.95,75.09,105783.0,56.7318,56.8453,56.7242,56.8301,105783.0
2016-03-24 12:10:00,75.1,75.14,74.95,74.95,171280.0,56.8377,56.868,56.7242,56.7242,171280.0
2016-03-24 12:20:00,74.96,74.97,74.89,74.94,122815.0,56.7318,56.7393,56.6788,56.7166,122815.0
2016-03-24 12:30:00,74.95,74.98,74.89,74.89,73985.0,56.7242,56.7469,56.6788,56.6788,73985.0
2016-03-24 12:40:00,74.9,74.97,74.89,74.96,93428.0,56.6863,56.7393,56.6788,56.7318,93428.0
2016-03-24 12:50:00,74.95,74.97,74.91,74.91,82764.0,56.7242,56.7393,56.6939,56.6939,82764.0
2016-03-24 13:00:00,74.91,75.01,74.9,74.99,111524.0,56.6939,56.7696,56.6863,56.7545,111524.0
2016-03-24 13:10:00,74.99,75.06,74.98,75.06,110142.0,56.7545,56.8074,56.7469,56.8074,110142.0
2016-03-24 13:20:00,75.06,75.12,75.01,75.12,153071.0,56.8074,56.8529,56.7696,56.8529,153071.0
2016-03-24 13:30:00,75.11,75.13,75.05,75.13,77657.0,56.8453,56.8604,56.7999,56.8604,77657.0
2016-03-24 13:40:00,75.13,75.16,75.09,75.16,43678.0,56.8604,56.8831,56.8301,56.8831,43678.0
2016-03-24 13:50:00,75.16,75.21,75.15,75.19,95460.0,56.8831,56.921,56.8756,56.9058,95460.0
2016-03-24 14:00:00,75.19,75.19,75.11,75.14,54079.0,56.9058,56.9058,56.8453,56.868,54079.0
2016-03-24 14:10:00,75.14,75.16,75.1,75.14,53987.0,56.868,56.8831,56.8377,56.868,53987.0
2016-03-24 14:20:00,75.14,75.21,75.13,75.2,55604.0,56.868,56.921,56.8604,56.9134,55604.0
2016-03-24 14:30:00,75.2,75.3,75.19,75.28,65880.0,56.9134,56.9891,56.9058,56.9739,65880.0
2016-03-24 14:40:00,75.27,75.4,75.26,75.35,76542.0,56.9664,57.0648,56.9588,57.0269,76542.0
2016-03-24 14:50:00,75.35,75.39,75.29,75.3,108918.0,57.0269,57.0572,56.9815,56.9891,108918.0
2016-03-24 15:00:00,75.31,75.32,75.23,75.27,149072.0,56.9966,57.0042,56.9361,56.9664,149072.0
2016-03-24 15:10:00,75.27,75.41,75.26,75.38,203617.0,56.9664,57.0723,56.9588,57.0496,203617.0
2016-03-24 15:20:00,75.38,75.43,75.36,75.42,203898.0,57.0496,57.0875,57.0345,57.0799,203898.0
2016-03-24 15:30:00,75.42,75.48,75.37,75.45,171114.0,57.0799,57.1253,57.0421,57.1026,171114.0
2016-03-24 15:40:00,75.44,75.47,75.42,75.45,175697.0,57.095,57.1177,57.0799,57.1026,175697.0
2016-03-24 15:50:00,75.45,75.47,75.38,75.43,372005.0,57.1026,57.1177,57.0496,57.0875,372005.0
2016-03-28 09:30:00,75.58,75.71,75.43,75.63,211381.0,57.201,57.2994,57.0875,57.2388,211381.0
2016-03-28 09:40:00,75.62,75.68,75.5,75.52,182771.0,57.2313,57.2767,57.1404,57.1556,182771.0
2016-03-28 09:50:00,75.52,75.58,75.51,75.52,107906.0,57.1556,57.201,57.148,57.1556,107906.0
2016-03-28 10:00:00,75.52,75.54,75.37,75.46,119520.0,57.1556,57.1707,57.0421,57.1102,119520.0
2016-03-28 10:10:00,75.47,75.55,75.45,75.53,91101.0,57.1177,57.1783,57.1026,57.1632,91101.0
2016-03-28 10:20:00,75.54,75.57,75.41,75.41,61673.0,57.1707,57.1934,57.0723,57.0723,61673.0
2016-03-28 10:30:00,75.41,75.58,75.38,75.55,98798.0,57.0723,57.201,57.0496,57.1783,98798.0
2016-03-28 10:40:00,75.54,75.59,75.52,75.59,61110.0,57.1707,57.2086,57.1556,57.2086,61110.0
2016-03-28 10:50:00,75.59,75.62,75.54,75.55,88733.0,57.2086,57.2313,57.1707,57.1783,88733.0
2016-03-28 11:00:00,75.56,75.68,75.56,75.68,61827.0,57.1859,57.2767,57.1859,57.2767,61827.0
2016-03-28 11:10:00,75.66,75.74,75.64,75.68,120909.0,57.2615,57.3221,57.2464,57.2767,120909.0
2016-03-28 11:20:00,75.67,75.8,75.66,75.78,57616.0,57.2691,57.3675,57.2615,57.3524,57616.0
2016-03-28 11:30:00,75.79,75.81,75.73,75.75,77769.0,57.3599,57.3751,57.3145,57.3297,77769.0
2016-03-28 11:40:00,75.75,75.78,75.69,75.74,42856.0,57.3297,57.3524,57.2842,57.3221,42856.0
2016-03-28 11:50:00,75.74,75.81,75.73,75.81,68709.0,57.3221,57.3751,57.3145,57.3751,68709.0
2016-03-28 12:00:00,75.8,75.88,75.78,75.83,62387.0,57.3675,57.428,57.3524,57.3902,62387.0
2016-03-28 12:10:00,75.84,75.92,75.83,75.89,67935.0,57.3978,57.4583,57.3902,57.4356,67935.0
2016-03-28 12:20:00,75.89,76.0,75.89,75.99,107928.0,57.4356,57.5189,57.4356,57.5113,107928.0
2016-03-28 12:30:00,76.0,76.12,75.98,76.1,115746.0,57.5189,57.6097,57.5037,57.5945,115746.0
2016-03-28 12:40:00,76.11,76.21,76.09,76.2,132179.0,57.6021,57.6778,57.587,57.6702,132179.0
2016-03-28 12:50:00,76.2,76.21,76.06,76.07,92698.0,57.6702,57.6778,57.5643,57.5718,92698.0
2016-03-28 13:00:00,76.06,76.07,76.0,76.04,127701.0,57.5643,57.5718,57.5189,57.5491,127701.0
2016-03-28 13:10:00,76.03,76.04,75.92,75.93,169414.0,57.5416,57.5491,57.4583,57.4659,169414.0
2016-03-28 13:20:00,75.93,75.95,75.87,75.9,107512.0,57.4659,57.481,57.4205,57.4432,107512.0
2016-03-28 13:30:00,75.9,75.98,75.89,75.97,62746.0,57.4432,57.5037,57.4356,57.4962,62746.0
2016-03-28 13:40:00,75.97,75.99,75.89,75.94,114388.0,57.4962,57.5113,57.4356,57.4735,114388.0
2016-03-28 13:50:00,75.93,75.96,75.91,75.92,47155.0,57.4659,57.4886,57.4507,57.4583,47155.0
2016-03-28 14:00:00,75.91,75.98,75.9,75.96,44086.0,57.4507,57.5037,57.4432,57.4886,44086.0
2016-03-28 14:10:00,75.97,76.04,75.95,75.98,55442.0,57.4962,57.5491,57.481,57.5037,55442.0
2016-03-28 14:20:00,75.98,76.06,75.97,76.04,60158.0,57.5037,57.5643,57.4962,57.5491,60158.0
2016-03-28 14:30:00,76.04,76.07,76.0,76.07,80913.0,57.5491,57.5718,57.5189,57.5718,80913.0
2016-03-28 14:40:00,76.07,76.07,75.94,75.96,79304.0,57.5718,57.5718,57.4735,57.4886,79304.0
2016-03-28 14:50:00,75.97,76.01,75.95,76.01,113391.0,57.4962,57.5264,57.481,57.5264,113391.0
2016-03-28 15:00:00,76.0,76.15,75.99,76.14,106418.0,57.5189,57.6324,57.5113,57.6248,106418.0
2016-03-28 15:10:00,76.15,76.16,76.07,76.09,156974.0,57.6324,57.64,57.5718,57.587,156974.0
2016-03-28 15:20:00,76.09,76.11,76.0,76.03,317474.0,57.587,57.6021,57.5189,57.5416,317474.0
2016-03-28 15:30:00,76.03,76.06,75.97,75.98,260545.0,57.5416,57.5643,57.4962,57.5037,260545.0
2016-03-28 15:40:00,75.99,76.02,75.97,76.0,256163.0,57.5113,57.534,57.4962,57.5189,256163.0
2016-03-28 15:50:00,75.99,76.03,75.92,76.01,533204.0,57.5113,57.5416,57.4583,57.5264,533204.0
2016-03-29 09:30:00,76.38,76.44,75.82,76.22,309668.0,57.8065,57.8519,57.3826,57.6854,309668.0
2016-03-29 09:40:00,76.22,76.49,76.21,76.47,472436.0,57.6854,57.8897,57.6778,57.8746,472436.0
2016-03-29 09:50:00,76.46,76.46,76.29,76.33,197513.0,57.867,57.867,57.7383,57.7686,197513.0
2016-03-29 10:00:00,76.33,76.42,76.31,76.38,197777.0,57.7686,57.8367,57.7535,57.8065,197777.0
2016-03-29 10:10:00,76.38,76.41,76.27,76.3,125914.0,57.8065,57.8292,57.7232,57.7459,125914.0
2016-03-29 10:20:00,76.29,76.32,76.23,76.23,315712.0,57.7383,57.761,57.6929,57.6929,315712.0
2016-03-29 10:30:00,76.24,76.28,76.17,76.25,344635.0,57.7005,57.7308,57.6475,57.7081,344635.0
2016-03-29 10:40:00,76.25,76.25,76.15,76.2,107525.0,57.7081,57.7081,57.6324,57.6702,107525.0
2016-03-29 10:50:00,76.2,76.28,76.14,76.24,100069.0,57.6702,57.7308,57.6248,57.7005,100069.0
2016-03-29 11:00:00,76.25,76.36,76.22,76.36,148504.0,57.7081,57.7913,57.6854,57.7913,148504.0
2016-03-29 11:10:00,76.36,76.41,76.31,76.36,107479.0,57.7913,57.8292,57.7535,57.7913,107479.0
2016-03-29 11:20:00,76.35,76.4,76.31,76.36,50302.0,57.7837,57.8216,57.7535,57.7913,50302.0
2016-03-29 11:30:00,76.36,76.43,76.33,76.39,38916.0,57.7913,57.8443,57.7686,57.814,38916.0
2016-03-29 11:40:00,76.38,76.46,76.35,76.45,100486.0,57.8065,57.867,57.7837,57.8594,100486.0
2016-03-29 11:50:00,76.45,76.49,76.42,76.48,131218.0,57.8594,57.8897,57.8367,57.8821,131218.0
2016-03-29 12:00:00,76.48,76.52,76.44,76.49,143619.0,57.8821,57.9124,57.8519,57.8897,143619.0
2016-03-29 12:10:00,76.48,76.54,76.46,76.53,37413.0,57.8821,57.9275,57.867,57.92,37413.0
2016-03-29 12:20:00,76.53,76.8,76.53,76.78,311682.0,57.92,58.1243,57.92,58.1092,311682.0
2016-03-29 12:30:00,76.79,76.86,76.74,76.75,548970.0,58.1168,58.1697,58.0789,58.0865,548970.0
2016-03-29 12:40:00,76.75,76.92,76.75,76.89,160988.0,58.0865,58.2151,58.0865,58.1924,160988.0
2016-03-29 12:50:00,76.89,76.97,76.75,76.76,131320.0,58.1924,58.253,58.0865,58.094,131320.0
2016-03-29 13:00:00,76.76,76.79,76.7,76.73,98656.0,58.094,58.1168,58.0486,58.0713,98656.0
2016-03-29 13:10:00,76.74,76.76,76.65,76.73,228484.0,58.0789,58.094,58.0108,58.0713,228484.0
2016-03-29 13:20:00,76.73,76.81,76.72,76.76,160286.0,58.0713,58.1319,58.0638,58.094,160286.0
2016-03-29 13:30:00,76.77,76.8,76.74,76.78,47638.0,58.1016,58.1243,58.0789,58.1092,47638.0
2016-03-29 13:40:00,76.78,76.87,76.78,76.86,97081.0,58.1092,58.1773,58.1092,58.1697,97081.0
2016-03-29 13:50:00,76.87,76.94,76.86,76.92,259506.0,58.1773,58.2303,58.1697,58.2151,259506.0
2016-03-29 14:00:00,76.92,77.08,76.91,77.07,147210.0,58.2151,58.3362,58.2076,58.3287,147210.0
2016-03-29 14:10:00,77.07,77.18,77.05,77.14,141316.0,58.3287,58.4119,58.3135,58.3816,141316.0
2016-03-29 14:20:00,77.14,77.25,77.11,77.24,170926.0,58.3816,58.4649,58.3589,58.4573,170926.0
2016-03-29 14:30:00,77.25,77.31,77.23,77.3,103943.0,58.4649,58.5103,58.4498,58.5027,103943.0
2016-03-29 14:40:00,77.3,77.43,77.26,77.42,160472.0,58.5027,58.6011,58.4725,58.5936,160472.0
2016-03-29 14:50:00,77.42,77.42,77.35,77.38,116918.0,58.5936,58.5936,58.5406,58.5633,116918.0
2016-03-29 15:00:00,77.38,77.47,77.34,77.47,185826.0,58.5633,58.6314,58.533,58.6314,185826.0
2016-03-29 15:10:00,77.47,77.52,77.45,77.52,208918.0,58.6314,58.6692,58.6163,58.6692,208918.0
2016-03-29 15:20:00,77.52,77.55,77.47,77.48,257718.0,58.6692,58.6919,58.6314,58.639,257718.0
2016-03-29 15:30:00,77.48,77.48,77.36,77.43,354922.0,58.639,58.639,58.5481,58.6011,354922.0
2016-03-29 15:40:00,77.43,77.43,77.3,77.36,656761.0,58.6011,58.6011,58.5027,58.5481,656761.0
2016-03-29 15:50:00,77.36,77.54,77.35,77.53,1230857.0,58.5481,58.6844,58.5406,58.6768,1230857.0
2016-03-30 09:30:00,77.91,77.93,77.52,77.72,389930.0,58.9644,58.9795,58.6692,58.8206,389930.0
2016-03-30 09:40:00,77.73,77.74,77.6,77.73,186012.0,58.8282,58.8357,58.7298,58.8282,186012.0
2016-03-30 09:50:00,77.74,77.85,77.71,77.76,138223.0,58.8357,58.919,58.813,58.8509,138223.0
2016-03-30 10:00:00,77.77,77.77,77.6,77.65,85843.0,58.8584,58.8584,58.7298,58.7676,85843.0
2016-03-30 10:10:00,77.66,77.72,77.58,77.6,52590.0,58.7752,58.8206,58.7146,58.7298,52590.0
2016-03-30 10:20:00,77.6,77.62,77.47,77.55,171015.0,58.7298,58.7449,58.6314,58.6919,171015.0
2016-03-30 10:30:00,77.56,77.64,77.56,77.6,85529.0,58.6995,58.7601,58.6995,58.7298,85529.0
2016-03-30 10:40:00,77.61,77.7,77.53,77.58,134232.0,58.7374,58.8055,58.6768,58.7146,134232.0
2016-03-30 10:50:00,77.58,77.61,77.5,77.52,82499.0,58.7146,58.7374,58.6541,58.6692,82499.0
2016-03-30 11:00:00,77.51,77.68,77.5,77.52,81805.0,58.6617,58.7903,58.6541,58.6692,81805.0
2016-03-30 11:10:00,77.52,77.6,77.48,77.48,85566.0,58.6692,58.7298,58.639,58.639,85566.0
2016-03-30 11:20:00,77.49,77.58,77.43,77.43,92593.0,58.6465,58.7146,58.6011,58.6011,92593.0
2016-03-30 11:30:00,77.43,77.54,77.41,77.47,105491.0,58.6011,58.6844,58.586,58.6314,105491.0
2016-03-30 11:40:00,77.47,77.6,77.46,77.53,83875.0,58.6314,58.7298,58.6238,58.6768,83875.0
2016-03-30 11:50:00,77.53,77.58,77.51,77.52,49662.0,58.6768,58.7146,58.6617,58.6692,49662.0
2016-03-30 12:00:00,77.53,77.61,77.52,77.56,215785.0,58.6768,58.7374,58.6692,58.6995,215785.0
2016-03-30 12:10:00,77.57,77.58,77.53,77.58,157743.0,58.7071,58.7146,58.6768,58.7146,157743.0
2016-03-30 12:20:00,77.58,77.6,77.52,77.57,75746.0,58.7146,58.7298,58.6692,58.7071,75746.0
2016-03-30 12:30:00,77.56,77.6,77.52,77.55,44982.0,58.6995,58.7298,58.6692,58.6919,44982.0
2016-03-30 12:40:00,77.55,77.56,77.49,77.51,72337.0,58.6919,58.6995,58.6465,58.6617,72337.0
2016-03-30 12:50:00,77.52,77.57,77.51,77.57,66741.0,58.6692,58.7071,58.6617,58.7071,66741.0
2016-03-30 13:00:00,77.57,77.58,77.48,77.51,69885.0,58.7071,58.7146,58.639,58.6617,69885.0
2016-03-30 13:10:00,77.5,77.53,77.46,77.47,44473.0,58.6541,58.6768,58.6238,58.6314,44473.0
2016-03-30 13:20:00,77.47,77.53,77.46,77.48,41295.0,58.6314,58.6768,58.6238,58.639,41295.0
2016-03-30 13:30:00,77.49,77.53,77.45,77.51,40550.0,58.6465,58.6768,58.6163,58.6617,40550.0
2016-03-30 13:40:00,77.52,77.55,77.5,77.55,77377.0,58.6692,58.6919,58.6541,58.6919,77377.0
2016-03-30 13:50:00,77.55,77.61,77.54,77.58,61932.0,58.6919,58.7374,58.6844,58.7146,61932.0
2016-03-30 14:00:00,77.58,77.67,77.56,77.67,45175.0,58.7146,58.7828,58.6995,58.7828,45175.0
2016-03-30 14:10:00,77.66,77.7,77.64,77.7,90760.0,58.7752,58.8055,58.7601,58.8055,90760.0
2016-03-30 14:20:00,77.7,77.71,77.64,77.7,85999.0,58.8055,58.813,58.7601,58.8055,85999.0
2016-03-30 14:30:00,77.71,77.72,77.66,77.7,67700.0,58.813,58.8206,58.7752,58.8055,67700.0
2016-03-30 14:40:00,77.7,77.71,77.64,77.68,48679.0,58.8055,58.813,58.7601,58.7903,48679.0
2016-03-30 14:50:00,77.69,77.7,77.64,77.7,76114.0,58.7979,58.8055,58.7601,58.8055,76114.0
2016-03-30 15:00:00,77.7,77.79,77.7,77.78,91716.0,58.8055,58.8736,58.8055,58.866,91716.0
2016-03-30 15:10:00,77.77,77.78,77.72,77.73,224292.0,58.8584,58.866,58.8206,58.8282,224292.0
2016-03-30 15:20:00,77.73,77.78,77.7,77.73,111776.0,58.8282,58.866,58.8055,58.8282,111776.0
2016-03-30 15:30:00,77.73,77.73,77.58,77.61,429724.0,58.8282,58.8282,58.7146,58.7374,429724.0
2016-03-30 15:40:00,77.61,77.61,77.49,77.5,341591.0,58.7374,58.7374,58.6465,58.6541,341591.0
2016-03-30 15:50:00,77.5,77.55,77.34,77.38,700656.0,58.6541,58.6919,58.533,58.5633,700656.0
2016-03-31 09:30:00,77.33,77.59,77.33,77.43,191864.0,58.5254,58.7222,58.5254,58.6011,191864.0
2016-03-31 09:40:00,77.43,77.49,77.26,77.49,135566.0,58.6011,58.6465,58.4725,58.6465,135566.0
2016-03-31 09:50:00,77.51,77.54,77.44,77.52,71431.0,58.6617,58.6844,58.6087,58.6692,71431.0
2016-03-31 10:00:00,77.52,77.59,77.45,77.45,199798.0,58.6692,58.7222,58.6163,58.6163,199798.0
2016-03-31 10:10:00,77.46,77.49,77.4,77.46,99218.0,58.6238,58.6465,58.5784,58.6238,99218.0
2016-03-31 10:20:00,77.46,77.57,77.44,77.51,64601.0,58.6238,58.7071,58.6087,58.6617,64601.0
2016-03-31 10:30:00,77.52,77.55,77.48,77.52,111163.0,58.6692,58.6919,58.639,58.6692,111163.0
2016-03-31 10:40:00,77.52,77.57,77.49,77.54,59058.0,58.6692,58.7071,58.6465,58.6844,59058.0
2016-03-31 10:50:00,77.53,77.56,77.48,77.53,54535.0,58.6768,58.6995,58.639,58.6768,54535.0
2016-03-31 11:00:00,77.52,77.69,77.52,77.66,153229.0,58.6692,58.7979,58.6692,58.7752,153229.0
2016-03-31 11:10:00,77.66,77.68,77.62,77.65,88616.0,58.7752,58.7903,58.7449,58.7676,88616.0
2016-03-31 11:20:00,77.65,77.66,77.59,77.66,93571.0,58.7676,58.7752,58.7222,58.7752,93571.0
2016-03-31 11:30:00,77.66,77.68,77.62,77.68,80419.0,58.7752,58.7903,58.7449,58.7903,80419.0
2016-03-31 11:40:00,77.68,77.77,77.68,77.75,96221.0,58.7903,58.8584,58.7903,58.8433,96221.0
2016-03-31 11:50:00,77.75,77.81,77.74,77.79,100468.0,58.8433,58.8887,58.8357,58.8736,100468.0
2016-03-31 12:00:00,77.79,77.88,77.79,77.87,75098.0,58.8736,58.9417,58.8736,58.9341,75098.0
2016-03-31 12:10:00,77.86,77.86,77.79,77.79,27912.0,58.9266,58.9266,58.8736,58.8736,27912.0
2016-03-31 12:20:00,77.8,77.81,77.72,77.81,54832.0,58.8811,58.8887,58.8206,58.8887,54832.0
2016-03-31 12:30:00,77.81,77.82,77.77,77.79,34074.0,58.8887,58.8963,58.8584,58.8736,34074.0
2016-03-31 12:40:00,77.79,77.83,77.74,77.82,158250.0,58.8736,58.9039,58.8357,58.8963,158250.0
2016-03-31 12:50:00,77.81,77.85,77.8,77.84,86935.0,58.8887,58.919,58.8811,58.9114,86935.0
2016-03-31 13:00:00,77.84,77.85,77.79,77.8,32097.0,58.9114,58.919,58.8736,58.8811,32097.0
2016-03-31 13:10:00,77.79,77.81,77.73,77.73,32787.0,58.8736,58.8887,58.8282,58.8282,32787.0
2016-03-31 13:20:00,77.73,77.74,77.67,77.7,38378.0,58.8282,58.8357,58.7828,58.8055,38378.0
2016-03-31 13:30:00,77.71,77.75,77.7,77.73,137698.0,58.813,58.8433,58.8055,58.8282,137698.0
2016-03-31 13:40:00,77.73,77.73,77.65,77.68,49887.0,58.8282,58.8282,58.7676,58.7903,49887.0
2016-03-31 13:50:00,77.69,77.69,77.56,77.58,42236.0,58.7979,58.7979,58.6995,58.7146,42236.0
2016-03-31 14:00:00,77.57,77.59,77.53,77.58,76798.0,58.7071,58.7222,58.6768,58.7146,76798.0
2016-03-31 14:10:00,77.58,77.74,77.58,77.7,184707.0,58.7146,58.8357,58.7146,58.8055,184707.0
2016-03-31 14:20:00,77.7,77.71,77.64,77.65,48985.0,58.8055,58.813,58.7601,58.7676,48985.0
2016-03-31 14:30:00,77.65,77.73,77.65,77.71,45465.0,58.7676,58.8282,58.7676,58.813,45465.0
2016-03-31 14:40:00,77.7,77.72,77.63,77.71,80351.0,58.8055,58.8206,58.7525,58.813,80351.0
2016-03-31 14:50:00,77.71,77.86,77.68,77.85,93470.0,58.813,58.9266,58.7903,58.919,93470.0
2016-03-31 15:00:00,77.85,77.92,77.82,77.91,66630.0,58.919,58.972,58.8963,58.9644,66630.0
2016-03-31 15:10:00,77.92,77.92,77.86,77.9,104108.0,58.972,58.972,58.9266,58.9568,104108.0
2016-03-31 15:20:00,77.9,77.96,77.89,77.94,142583.0,58.9568,59.0022,58.9493,58.9871,142583.0
2016-03-31 15:30:00,77.94,77.96,77.87,77.88,241236.0,58.9871,59.0022,58.9341,58.9417,241236.0
2016-03-31 15:40:00,77.89,77.94,77.82,77.94,471334.0,58.9493,58.9871,58.8963,58.9871,471334.0
2016-03-31 15:50:00,77.93,77.96,77.85,77.87,894219.0,58.9795,59.0022,58.919,58.9341,894219.0
2016-04-01 09:30:00,77.51,77.74,77.32,77.32,453373.0,58.6617,58.8357,58.5179,58.5179,453373.0
2016-04-01 09:40:00,77.31,77.52,77.3,77.48,329527.0,58.5103,58.6692,58.5027,58.639,329527.0
2016-04-01 09:50:00,77.48,77.5,77.38,77.49,177127.0,58.639,58.6541,58.5633,58.6465,177127.0
2016-04-01 10:00:00,77.5,77.66,77.48,77.6,768327.0,58.6541,58.7752,58.639,58.7298,768327.0
2016-04-01 10:10:00,77.6,77.67,77.56,77.58,203561.0,58.7298,58.7828,58.6995,58.7146,203561.0
2016-04-01 10:20:00,77.58,77.63,77.5,77.51,439034.0,58.7146,58.7525,58.6541,58.6617,439034.0
2016-04-01 10:30:00,77.51,77.66,77.48,77.64,146280.0,58.6617,58.7752,58.639,58.7601,146280.0
2016-04-01 10:40:00,77.65,77.75,77.65,77.66,180036.0,58.7676,58.8433,58.7676,58.7752,180036.0
2016-04-01 10:50:00,77.65,77.65,77.53,77.58,148205.0,58.7676,58.7676,58.6768,58.7146,148205.0
2016-04-01 11:00:00,77.58,77.6,77.52,77.56,123267.0,58.7146,58.7298,58.6692,58.6995,123267.0
2016-04-01 11:10:00,77.55,77.56,77.41,77.42,117577.0,58.6919,58.6995,58.586,58.5936,117577.0
2016-04-01 11:20:00,77.42,77.51,77.42,77.49,115001.0,58.5936,58.6617,58.5936,58.6465,115001.0
2016-04-01 11:30:00,77.49,77.6,77.46,77.55,87236.0,58.6465,58.7298,58.6238,58.6919,87236.0
2016-04-01 11:40:00,77.56,77.6,77.46,77.46,84438.0,58.6995,58.7298,58.6238,58.6238,84438.0
2016-04-01 11:50:00,77.46,77.52,77.43,77.51,91191.0,58.6238,58.6692,58.6011,58.6617,91191.0
2016-04-01 12:00:00,77.5,77.56,77.46,77.54,71177.0,58.6541,58.6995,58.6238,58.6844,71177.0
2016-04-01 12:10:00,77.54,77.58,77.49,77.57,45476.0,58.6844,58.7146,58.6465,58.7071,45476.0
2016-04-01 12:20:00,77.58,77.58,77.5,77.55,81044.0,58.7146,58.7146,58.6541,58.6919,81044.0
2016-04-01 12:30:00,77.55,77.61,77.54,77.57,77176.0,58.6919,58.7374,58.6844,58.7071,77176.0
2016-04-01 12:40:00,77.57,77.62,77.56,77.61,72211.0,58.7071,58.7449,58.6995,58.7374,72211.0
2016-04-01 12:50:00,77.6,77.72,77.6,77.66,60418.0,58.7298,58.8206,58.7298,58.7752,60418.0
2016-04-01 13:00:00,77.66,77.68,77.6,77.65,123976.0,58.7752,58.7903,58.7298,58.7676,123976.0
2016-04-01 13:10:00,77.64,77.7,77.61,77.68,101764.0,58.7601,58.8055,58.7374,58.7903,101764.0
2016-04-01 13:20:00,77.69,77.81,77.68,77.81,157017.0,58.7979,58.8887,58.7903,58.8887,157017.0
2016-04-01 13:30:00,77.81,77.83,77.76,77.8,157137.0,58.8887,58.9039,58.8509,58.8811,157137.0
2016-04-01 13:40:00,77.8,77.91,77.77,77.9,134832.0,58.8811,58.9644,58.8584,58.9568,134832.0
2016-04-01 13:50:00,77.9,77.95,77.86,77.91,59084.0,58.9568,58.9947,58.9266,58.9644,59084.0
2016-04-01 14:00:00,77.9,77.93,77.86,77.89,74194.0,58.9568,58.9795,58.9266,58.9493,74194.0
2016-04-01 14:10:00,77.88,77.96,77.85,77.95,107686.0,58.9417,59.0022,58.919,58.9947,107686.0
2016-04-01 14:20:00,77.95,77.98,77.83,77.87,188646.0,58.9947,59.0174,58.9039,58.9341,188646.0
2016-04-01 14:30:00,77.87,77.97,77.86,77.95,859378.0,58.9341,59.0098,58.9266,58.9947,859378.0
2016-04-01 14:40:00,77.96,77.99,77.93,77.99,132529.0,59.0022,59.0249,58.9795,59.0249,132529.0
2016-04-01 14:50:00,77.98,77.99,77.85,77.89,153832.0,59.0174,59.0249,58.919,58.9493,153832.0
2016-04-01 15:00:00,77.89,77.94,77.87,77.94,306652.0,58.9493,58.9871,58.9341,58.9871,306652.0
2016-04-01 15:10:00,77.94,77.95,77.87,77.88,227917.0,58.9871,58.9947,58.9341,58.9417,227917.0
2016-04-01 15:20:00,77.88,77.94,77.86,77.94,144276.0,58.9417,58.9871,58.9266,58.9871,144276.0
2016-04-01 15:30:00,77.94,78.0,77.9,77.98,207355.0,58.9871,59.0325,58.9568,59.0174,207355.0
2016-04-01 15:40:00,77.98,78.04,77.95,78.02,367248.0,59.0174,59.0628,58.9947,59.0477,367248.0
2016-04-01 15:50:00,78.02,78.03,77.88,77.91,2160751.0,59.0477,59.0552,58.9417,58.9644,2160751.0
2016-04-04 09:30:00,77.94,78.1,77.87,78.1,213548.0,58.9871,59.1082,58.9341,59.1082,213548.0
2016-04-04 09:40:00,78.1,78.1,77.93,78.03,324708.0,59.1082,59.1082,58.9795,59.0552,324708.0
2016-04-04 09:50:00,78.03,78.09,77.9,78.08,77351.0,59.0552,59.1006,58.9568,59.0931,77351.0
2016-04-04 10:00:00,78.09,78.1,77.94,77.99,116805.0,59.1006,59.1082,58.9871,59.0249,116805.0
2016-04-04 10:10:00,78.01,78.01,77.83,77.87,164379.0,59.0401,59.0401,58.9039,58.9341,164379.0
2016-04-04 10:20:00,77.86,77.97,77.86,77.9,97005.0,58.9266,59.0098,58.9266,58.9568,97005.0
2016-04-04 10:30:00,77.9,77.9,77.8,77.87,116482.0,58.9568,58.9568,58.8811,58.9341,116482.0
2016-04-04 10:40:00,77.86,77.91,77.79,77.79,91166.0,58.9266,58.9644,58.8736,58.8736,91166.0
2016-04-04 10:50:00,77.79,77.8,77.67,77.72,122828.0,58.8736,58.8811,58.7828,58.8206,122828.0
2016-04-04 11:00:00,77.72,77.84,77.71,77.77,297297.0,58.8206,58.9114,58.813,58.8584,297297.0
2016-04-04 11:10:00,77.76,77.79,77.71,77.75,92505.0,58.8509,58.8736,58.813,58.8433,92505.0
2016-04-04 11:20:00,77.76,77.89,77.75,77.81,126881.0,58.8509,58.9493,58.8433,58.8887,126881.0
2016-04-04 11:30:00,77.81,77.81,77.66,77.67,63507.0,58.8887,58.8887,58.7752,58.7828,63507.0
2016-04-04 11:40:00,77.66,77.69,77.59,77.68,92459.0,58.7752,58.7979,58.7222,58.7903,92459.0
2016-04-04 11:50:00,77.69,77.72,77.6,77.68,53836.0,58.7979,58.8206,58.7298,58.7903,53836.0
2016-04-04 12:00:00,77.68,77.84,77.68,77.82,68560.0,58.7903,58.9114,58.7903,58.8963,68560.0
2016-04-04 12:10:00,77.82,77.83,77.69,77.74,66855.0,58.8963,58.9039,58.7979,58.8357,66855.0
2016-04-04 12:20:00,77.74,77.74,77.66,77.69,70167.0,58.8357,58.8357,58.7752,58.7979,70167.0
2016-04-04 12:30:00,77.68,77.75,77.66,77.72,38735.0,58.7903,58.8433,58.7752,58.8206,38735.0
2016-04-04 12:40:00,77.72,77.77,77.69,77.7,127309.0,58.8206,58.8584,58.7979,58.8055,127309.0
2016-04-04 12:50:00,77.71,77.75,77.69,77.72,57378.0,58.813,58.8433,58.7979,58.8206,57378.0
2016-04-04 13:00:00,77.7,77.76,77.68,77.7,80540.0,58.8055,58.8509,58.7903,58.8055,80540.0
2016-04-04 13:10:00,77.7,77.72,77.63,77.71,154676.0,58.8055,58.8206,58.7525,58.813,154676.0
2016-04-04 13:20:00,77.72,77.75,77.67,77.73,94114.0,58.8206,58.8433,58.7828,58.8282,94114.0
2016-04-04 13:30:00,77.73,77.73,77.64,77.7,63034.0,58.8282,58.8282,58.7601,58.8055,63034.0
2016-04-04 13:40:00,77.71,77.71,77.65,77.7,74130.0,58.813,58.813,58.7676,58.8055,74130.0
2016-04-04 13:50:00,77.71,77.76,77.68,77.68,68664.0,58.813,58.8509,58.7903,58.7903,68664.0
2016-04-04 14:00:00,77.68,77.69,77.57,77.57,77832.0,58.7903,58.7979,58.7071,58.7071,77832.0
2016-04-04 14:10:00,77.58,77.63,77.54,77.62,154364.0,58.7146,58.7525,58.6844,58.7449,154364.0
2016-04-04 14:20:00,77.62,77.63,77.55,77.61,80539.0,58.7449,58.7525,58.6919,58.7374,80539.0
2016-04-04 14:30:00,77.61,77.66,77.59,77.63,66884.0,58.7374,58.7752,58.7222,58.7525,66884.0
2016-04-04 14:40:00,77.64,77.7,77.64,77.67,46022.0,58.7601,58.8055,58.7601,58.7828,46022.0
2016-04-04 14:50:00,77.67,77.68,77.59,77.62,47920.0,58.7828,58.7903,58.7222,58.7449,47920.0
2016-04-04 15:00:00,77.62,77.7,77.61,77.68,78583.0,58.7449,58.8055,58.7374,58.7903,78583.0
2016-04-04 15:10:00,77.69,77.74,77.66,77.69,69690.0,58.7979,58.8357,58.7752,58.7979,69690.0
2016-04-04 15:20:00,77.69,77.69,77.61,77.62,118130.0,58.7979,58.7979,58.7374,58.7449,118130.0
2016-04-04 15:30:00,77.62,77.76,77.61,77.71,263061.0,58.7449,58.8509,58.7374,58.813,263061.0
2016-04-04 15:40:00,77.71,77.78,77.7,77.73,323697.0,58.813,58.866,58.8055,58.8282,323697.0
2016-04-04 15:50:00,77.73,77.8,77.71,77.79,743321.0,58.8282,58.8811,58.813,58.8736,743321.0
2016-04-05 09:30:00,77.38,77.63,77.25,77.56,254356.0,58.5633,58.7525,58.4649,58.6995,254356.0
2016-04-05 09:40:00,77.57,77.59,77.29,77.3,535869.0,58.7071,58.7222,58.4952,58.5027,535869.0
2016-04-05 09:50:00,77.3,77.37,77.17,77.36,250278.0,58.5027,58.5557,58.4043,58.5481,250278.0
2016-04-05 10:00:00,77.37,77.49,77.35,77.41,182621.0,58.5557,58.6465,58.5406,58.586,182621.0
2016-04-05 10:10:00,77.4,77.46,77.36,77.44,144884.0,58.5784,58.6238,58.5481,58.6087,144884.0
2016-04-05 10:20:00,77.43,77.53,77.43,77.48,83934.0,58.6011,58.6768,58.6011,58.639,83934.0
2016-04-05 10:30:00,77.49,77.55,77.45,77.46,376820.0,58.6465,58.6919,58.6163,58.6238,376820.0
2016-04-05 10:40:00,77.45,77.46,77.36,77.42,83039.0,58.6163,58.6238,58.5481,58.5936,83039.0
2016-04-05 10:50:00,77.41,77.44,77.36,77.41,64508.0,58.586,58.6087,58.5481,58.586,64508.0
2016-04-05 11:00:00,77.41,77.47,77.36,77.44,81718.0,58.586,58.6314,58.5481,58.6087,81718.0
2016-04-05 11:10:00,77.43,77.49,77.4,77.42,69598.0,58.6011,58.6465,58.5784,58.5936,69598.0
2016-04-05 11:20:00,77.41,77.48,77.39,77.42,72878.0,58.586,58.639,58.5708,58.5936,72878.0
2016-04-05 11:30:00,77.42,77.46,77.33,77.38,218026.0,58.5936,58.6238,58.5254,58.5633,218026.0
2016-04-05 11:40:00,77.38,77.4,77.27,77.28,197562.0,58.5633,58.5784,58.48,58.4876,197562.0
2016-04-05 11:50:00,77.28,77.3,77.22,77.23,75758.0,58.4876,58.5027,58.4422,58.4498,75758.0
2016-04-05 12:00:00,77.22,77.36,77.21,77.34,91235.0,58.4422,58.5481,58.4346,58.533,91235.0
2016-04-05 12:10:00,77.34,77.4,77.21,77.22,66378.0,58.533,58.5784,58.4346,58.4422,66378.0
2016-04-05 12:20:00,77.22,77.31,77.21,77.31,61967.0,58.4422,58.5103,58.4346,58.5103,61967.0
2016-04-05 12:30:00,77.3,77.32,77.25,77.3,54509.0,58.5027,58.5179,58.4649,58.5027,54509.0
2016-04-05 12:40:00,77.31,77.31,77.24,77.24,45498.0,58.5103,58.5103,58.4573,58.4573,45498.0
2016-04-05 12:50:00,77.24,77.24,77.13,77.18,134054.0,58.4573,58.4573,58.3741,58.4119,134054.0
2016-04-05 13:00:00,77.18,77.25,77.17,77.21,55977.0,58.4119,58.4649,58.4043,58.4346,55977.0
2016-04-05 13:10:00,77.21,77.28,77.2,77.25,50212.0,58.4346,58.4876,58.4271,58.4649,50212.0
2016-04-05 13:20:00,77.26,77.35,77.22,77.35,154600.0,58.4725,58.5406,58.4422,58.5406,154600.0
2016-04-05 13:30:00,77.36,77.37,77.29,77.3,93840.0,58.5481,58.5557,58.4952,58.5027,93840.0
2016-04-05 13:40:00,77.3,77.35,77.28,77.3,41551.0,58.5027,58.5406,58.4876,58.5027,41551.0
2016-04-05 13:50:00,77.3,77.38,77.29,77.3,43118.0,58.5027,58.5633,58.4952,58.5027,43118.0
2016-04-05 14:00:00,77.31,77.33,77.25,77.27,47547.0,58.5103,58.5254,58.4649,58.48,47547.0
2016-04-05 14:10:00,77.28,77.29,77.25,77.29,57688.0,58.4876,58.4952,58.4649,58.4952,57688.0
2016-04-05 14:20:00,77.29,77.35,77.27,77.34,151560.0,58.4952,58.5406,58.48,58.533,151560.0
2016-04-05 14:30:00,77.34,77.4,77.34,77.39,84866.0,58.533,58.5784,58.533,58.5708,84866.0
2016-04-05 14:40:00,77.39,77.44,77.38,77.4,71597.0,58.5708,58.6087,58.5633,58.5784,71597.0
2016-04-05 14:50:00,77.41,77.48,77.41,77.45,96781.0,58.586,58.639,58.586,58.6163,96781.0
2016-04-05 15:00:00,77.46,77.48,77.36,77.36,82873.0,58.6238,58.639,58.5481,58.5481,82873.0
2016-04-05 15:10:00,77.35,77.39,77.3,77.37,143841.0,58.5406,58.5708,58.5027,58.5557,143841.0
2016-04-05 15:20:00,77.38,77.41,77.32,77.34,519901.0,58.5633,58.586,58.5179,58.533,519901.0
2016-04-05 15:30:00,77.34,77.37,77.3,77.32,213485.0,58.533,58.5557,58.5027,58.5179,213485.0
2016-04-05 15:40:00,77.32,77.39,77.29,77.34,341558.0,58.5179,58.5708,58.4952,58.533,341558.0
2016-04-05 15:50:00,77.35,77.37,77.26,77.35,1593054.0,58.5406,58.5557,58.4725,58.5406,1593054.0
2016-04-06 09:30:00,77.29,77.4,77.07,77.07,224554.0,58.4952,58.5784,58.3287,58.3287,224554.0
2016-04-06 09:40:00,77.08,77.16,77.0,77.05,139997.0,58.3362,58.3968,58.2757,58.3135,139997.0
2016-04-06 09:50:00,77.06,77.07,76.91,77.01,144985.0,58.3211,58.3287,58.2076,58.2833,144985.0
2016-04-06 10:00:00,77.01,77.16,77.0,77.14,181272.0,58.2833,58.3968,58.2757,58.3816,181272.0
2016-04-06 10:10:00,77.14,77.2,77.03,77.03,173855.0,58.3816,58.4271,58.2984,58.2984,173855.0
2016-04-06 10:20:00,77.02,77.11,77.01,77.09,99093.0,58.2908,58.3589,58.2833,58.3438,99093.0
2016-04-06 10:30:00,77.09,77.15,76.98,77.05,100158.0,58.3438,58.3892,58.2606,58.3135,100158.0
2016-04-06 10:40:00,77.06,77.25,77.06,77.25,101820.0,58.3211,58.4649,58.3211,58.4649,101820.0
2016-04-06 10:50:00,77.23,77.37,77.18,77.35,128572.0,58.4498,58.5557,58.4119,58.5406,128572.0
2016-04-06 11:00:00,77.36,77.39,77.3,77.34,127110.0,58.5481,58.5708,58.5027,58.533,127110.0
2016-04-06 11:10:00,77.33,77.45,77.32,77.41,452149.0,58.5254,58.6163,58.5179,58.586,452149.0
2016-04-06 11:20:00,77.4,77.48,77.4,77.47,66397.0,58.5784,58.639,58.5784,58.6314,66397.0
2016-04-06 11:30:00,77.49,77.51,77.4,77.4,87300.0,58.6465,58.6617,58.5784,58.5784,87300.0
2016-04-06 11:40:00,77.41,77.45,77.35,77.37,84536.0,58.586,58.6163,58.5406,58.5557,84536.0
2016-04-06 11:50:00,77.37,77.39,77.33,77.36,75045.0,58.5557,58.5708,58.5254,58.5481,75045.0
2016-04-06 12:00:00,77.36,77.41,77.34,77.35,45996.0,58.5481,58.586,58.533,58.5406,45996.0
2016-04-06 12:10:00,77.36,77.38,77.31,77.37,50766.0,58.5481,58.5633,58.5103,58.5557,50766.0
2016-04-06 12:20:00,77.38,77.4,77.26,77.26,72792.0,58.5633,58.5784,58.4725,58.4725,72792.0
2016-04-06 12:30:00,77.27,77.3,77.27,77.3,27105.0,58.48,58.5027,58.48,58.5027,27105.0
2016-04-06 12:40:00,77.3,77.34,77.26,77.27,82238.0,58.5027,58.533,58.4725,58.48,82238.0
2016-04-06 12:50:00,77.27,77.33,77.26,77.3,79137.0,58.48,58.5254,58.4725,58.5027,79137.0
2016-04-06 13:00:00,77.31,77.36,77.27,77.36,39135.0,58.5103,58.5481,58.48,58.5481,39135.0
2016-04-06 13:10:00,77.36,77.42,77.36,77.41,66784.0,58.5481,58.5936,58.5481,58.586,66784.0
2016-04-06 13:20:00,77.41,77.45,77.4,77.43,40631.0,58.586,58.6163,58.5784,58.6011,40631.0
2016-04-06 13:30:00,77.43,77.44,77.35,77.36,141931.0,58.6011,58.6087,58.5406,58.5481,141931.0
2016-04-06 13:40:00,77.37,77.42,77.36,77.41,85943.0,58.5557,58.5936,58.5481,58.586,85943.0
2016-04-06 13:50:00,77.42,77.46,77.4,77.43,100234.0,58.5936,58.6238,58.5784,58.6011,100234.0
2016-04-06 14:00:00,77.43,77.44,77.29,77.3,186980.0,58.6011,58.6087,58.4952,58.5027,186980.0
2016-04-06 14:10:00,77.3,77.35,77.25,77.35,67559.0,58.5027,58.5406,58.4649,58.5406,67559.0
2016-04-06 14:20:00,77.36,77.4,77.32,77.35,105410.0,58.5481,58.5784,58.5179,58.5406,105410.0
2016-04-06 14:30:00,77.36,77.38,77.19,77.23,136669.0,58.5481,58.5633,58.4195,58.4498,136669.0
2016-04-06 14:40:00,77.22,77.29,77.22,77.28,126482.0,58.4422,58.4952,58.4422,58.4876,126482.0
2016-04-06 14:50:00,77.28,77.38,77.26,77.36,95885.0,58.4876,58.5633,58.4725,58.5481,95885.0
2016-04-06 15:00:00,77.37,77.52,77.32,77.52,182755.0,58.5557,58.6692,58.5179,58.6692,182755.0
2016-04-06 15:10:00,77.52,77.56,77.45,77.56,112613.0,58.6692,58.6995,58.6163,58.6995,112613.0
2016-04-06 15:20:00,77.56,77.58,77.52,77.56,137704.0,58.6995,58.7146,58.6692,58.6995,137704.0
2016-04-06 15:30:00,77.55,77.59,77.54,77.56,125815.0,58.6919,58.7222,58.6844,58.6995,125815.0
2016-04-06 15:40:00,77.55,77.62,77.54,77.61,200066.0,58.6919,58.7449,58.6844,58.7374,200066.0
2016-04-06 15:50:00,77.61,77.63,77.55,77.56,614950.0,58.7374,58.7525,58.6919,58.6995,614950.0
2016-04-07 09:30:00,77.28,77.37,77.14,77.37,229319.0,58.4876,58.5557,58.3816,58.5557,229319.0
2016-04-07 09:40:00,77.37,77.48,77.33,77.36,194155.0,58.5557,58.639,58.5254,58.5481,194155.0
2016-04-07 09:50:00,77.37,77.47,77.35,77.47,155214.0,58.5557,58.6314,58.5406,58.6314,155214.0
2016-04-07 10:00:00,77.48,77.55,77.42,77.45,270316.0,58.639,58.6919,58.5936,58.6163,270316.0
2016-04-07 10:10:00,77.45,77.46,77.27,77.31,261311.0,58.6163,58.6238,58.48,58.5103,261311.0
2016-04-07 10:20:00,77.3,77.38,77.25,77.28,91752.0,58.5027,58.5633,58.4649,58.4876,91752.0
2016-04-07 10:30:00,77.27,77.31,77.24,77.27,56454.0,58.48,58.5103,58.4573,58.48,56454.0
2016-04-07 10:40:00,77.29,77.3,77.2,77.22,99664.0,58.4952,58.5027,58.4271,58.4422,99664.0
2016-04-07 10:50:00,77.23,77.31,77.21,77.3,182249.0,58.4498,58.5103,58.4346,58.5027,182249.0
2016-04-07 11:00:00,77.3,77.3,77.13,77.14,185919.0,58.5027,58.5027,58.3741,58.3816,185919.0
2016-04-07 11:10:00,77.14,77.17,77.1,77.12,124207.0,58.3816,58.4043,58.3514,58.3665,124207.0
2016-04-07 11:20:00,77.11,77.11,76.96,76.97,155360.0,58.3589,58.3589,58.2454,58.253,155360.0
2016-04-07 11:30:00,76.97,77.11,76.96,77.09,168016.0,58.253,58.3589,58.2454,58.3438,168016.0
2016-04-07 11:40:00,77.09,77.18,77.06,77.17,137084.0,58.3438,58.4119,58.3211,58.4043,137084.0
2016-04-07 11:50:00,77.17,77.18,77.1,77.12,53580.0,58.4043,58.4119,58.3514,58.3665,53580.0
2016-04-07 12:00:00,77.13,77.14,77.07,77.08,34007.0,58.3741,58.3816,58.3287,58.3362,34007.0
2016-04-07 12:10:00,77.07,77.09,76.98,77.0,113639.0,58.3287,58.3438,58.2606,58.2757,113639.0
2016-04-07 12:20:00,77.0,77.04,76.96,77.01,44852.0,58.2757,58.306,58.2454,58.2833,44852.0
2016-04-07 12:30:00,77.01,77.05,76.96,77.05,70686.0,58.2833,58.3135,58.2454,58.3135,70686.0
2016-04-07 12:40:00,77.05,77.1,77.01,77.1,63876.0,58.3135,58.3514,58.2833,58.3514,63876.0
2016-04-07 12:50:00,77.11,77.17,77.09,77.12,39916.0,58.3589,58.4043,58.3438,58.3665,39916.0
2016-04-07 13:00:00,77.11,77.22,77.11,77.21,30982.0,58.3589,58.4422,58.3589,58.4346,30982.0
2016-04-07 13:10:00,77.2,77.32,77.18,77.24,164182.0,58.4271,58.5179,58.4119,58.4573,164182.0
2016-04-07 13:20:00,77.25,77.26,77.2,77.22,41086.0,58.4649,58.4725,58.4271,58.4422,41086.0
2016-04-07 13:30:00,77.23,77.25,77.17,77.19,98145.0,58.4498,58.4649,58.4043,58.4195,98145.0
2016-04-07 13:40:00,77.19,77.19,77.05,77.07,143027.0,58.4195,58.4195,58.3135,58.3287,143027.0
2016-04-07 13:50:00,77.06,77.09,76.98,77.0,42789.0,58.3211,58.3438,58.2606,58.2757,42789.0
2016-04-07 14:00:00,76.99,77.0,76.87,76.87,127907.0,58.2681,58.2757,58.1773,58.1773,127907.0
2016-04-07 14:10:00,76.87,76.92,76.78,76.78,128922.0,58.1773,58.2151,58.1092,58.1092,128922.0
2016-04-07 14:20:00,76.78,76.95,76.77,76.93,151421.0,58.1092,58.2378,58.1016,58.2227,151421.0
2016-04-07 14:30:00,76.93,77.0,76.9,76.98,51045.0,58.2227,58.2757,58.2,58.2606,51045.0
2016-04-07 14:40:00,76.97,76.98,76.79,76.81,208117.0,58.253,58.2606,58.1168,58.1319,208117.0
2016-04-07 14:50:00,76.81,76.83,76.75,76.77,44423.0,58.1319,58.147,58.0865,58.1016,44423.0
2016-04-07 15:00:00,76.77,76.92,76.76,76.91,109833.0,58.1016,58.2151,58.094,58.2076,109833.0
2016-04-07 15:10:00,76.91,76.96,76.89,76.93,96207.0,58.2076,58.2454,58.1924,58.2227,96207.0
2016-04-07 15:20:00,76.93,76.97,76.89,76.95,199176.0,58.2227,58.253,58.1924,58.2378,199176.0
2016-04-07 15:30:00,76.95,76.99,76.88,76.89,464965.0,58.2378,58.2681,58.1849,58.1924,464965.0
2016-04-07 15:40:00,76.9,77.1,76.9,77.06,562006.0,58.2,58.3514,58.2,58.3211,562006.0
2016-04-07 15:50:00,77.06,77.11,77.0,77.1,1216129.0,58.3211,58.3589,58.2757,58.3514,1216129.0
2016-04-08 09:30:00,77.44,77.54,77.4,77.47,367282.0,58.6087,58.6844,58.5784,58.6314,367282.0
2016-04-08 09:40:00,77.46,77.66,77.42,77.66,373450.0,58.6238,58.7752,58.5936,58.7752,373450.0
2016-04-08 09:50:00,77.66,77.76,77.58,77.74,323201.0,58.7752,58.8509,58.7146,58.8357,323201.0
2016-04-08 10:00:00,77.74,77.82,77.7,77.79,339769.0,58.8357,58.8963,58.8055,58.8736,339769.0
2016-04-08 10:10:00,77.79,77.81,77.73,77.75,166578.0,58.8736,58.8887,58.8282,58.8433,166578.0
2016-04-08 10:20:00,77.75,77.8,77.65,77.67,113396.0,58.8433,58.8811,58.7676,58.7828,113396.0
2016-04-08 10:30:00,77.67,77.84,77.63,77.78,149122.0,58.7828,58.9114,58.7525,58.866,149122.0
2016-04-08 10:40:00,77.79,77.87,77.78,77.85,119837.0,58.8736,58.9341,58.866,58.919,119837.0
2016-04-08 10:50:00,77.86,77.87,77.79,77.8,66693.0,58.9266,58.9341,58.8736,58.8811,66693.0
2016-04-08 11:00:00,77.8,77.81,77.71,77.73,142139.0,58.8811,58.8887,58.813,58.8282,142139.0
2016-04-08 11:10:00,77.73,77.75,77.64,77.65,154243.0,58.8282,58.8433,58.7601,58.7676,154243.0
2016-04-08 11:20:00,77.66,77.8,77.66,77.75,70294.0,58.7752,58.8811,58.7752,58.8433,70294.0
2016-04-08 11:30:00,77.74,77.76,77.61,77.61,72151.0,58.8357,58.8509,58.7374,58.7374,72151.0
2016-04-08 11:40:00,77.61,77.66,77.57,77.64,74549.0,58.7374,58.7752,58.7071,58.7601,74549.0
2016-04-08 11:50:00,77.65,77.7,77.61,77.67,144661.0,58.7676,58.8055,58.7374,58.7828,144661.0
2016-04-08 12:00:00,77.67,77.73,77.61,77.7,216286.0,58.7828,58.8282,58.7374,58.8055,216286.0
2016-04-08 12:10:00,77.71,77.77,77.67,77.73,49161.0,58.813,58.8584,58.7828,58.8282,49161.0
2016-04-08 12:20:00,77.74,77.77,77.67,77.67,61068.0,58.8357,58.8584,58.7828,58.7828,61068.0
2016-04-08 12:30:00,77.67,77.73,77.63,77.73,36260.0,58.7828,58.8282,58.7525,58.8282,36260.0
2016-04-08 12:40:00,77.72,77.77,77.69,77.75,66400.0,58.8206,58.8584,58.7979,58.8433,66400.0
2016-04-08 12:50:00,77.76,77.76,77.71,77.73,36591.0,58.8509,58.8509,58.813,58.8282,36591.0
2016-04-08 13:00:00,77.72,77.74,77.69,77.69,33135.0,58.8206,58.8357,58.7979,58.7979,33135.0
2016-04-08 13:10:00,77.7,77.72,77.65,77.67,78087.0,58.8055,58.8206,58.7676,58.7828,78087.0
2016-04-08 13:20:00,77.67,77.73,77.64,77.67,112062.0,58.7828,58.8282,58.7601,58.7828,112062.0
2016-04-08 13:30:00,77.66,77.71,77.63,77.67,64769.0,58.7752,58.813,58.7525,58.7828,64769.0
2016-04-08 13:40:00,77.67,77.72,77.67,77.69,128282.0,58.7828,58.8206,58.7828,58.7979,128282.0
2016-04-08 13:50:00,77.7,77.79,77.68,77.79,64708.0,58.8055,58.8736,58.7903,58.8736,64708.0
2016-04-08 14:00:00,77.78,77.8,77.75,77.8,53992.0,58.866,58.8811,58.8433,58.8811,53992.0
2016-04-08 14:10:00,77.8,77.86,77.8,77.81,46959.0,58.8811,58.9266,58.8811,58.8887,46959.0
2016-04-08 14:20:00,77.82,77.85,77.79,77.83,100869.0,58.8963,58.919,58.8736,58.9039,100869.0
2016-04-08 14:30:00,77.84,77.84,77.76,77.78,96378.0,58.9114,58.9114,58.8509,58.866,96378.0
2016-04-08 14:40:00,77.78,77.8,77.74,77.75,75793.0,58.866,58.8811,58.8357,58.8433,75793.0
2016-04-08 14:50:00,77.75,77.75,77.56,77.59,101165.0,58.8433,58.8433,58.6995,58.7222,101165.0
2016-04-08 15:00:00,77.59,77.62,77.47,77.47,64478.0,58.7222,58.7449,58.6314,58.6314,64478.0
2016-04-08 15:10:00,77.47,77.58,77.47,77.54,76439.0,58.6314,58.7146,58.6314,58.6844,76439.0
2016-04-08 15:20:00,77.54,77.63,77.51,77.58,191313.0,58.6844,58.7525,58.6617,58.7146,191313.0
2016-04-08 15:30:00,77.57,77.6,77.48,77.51,284312.0,58.7071,58.7298,58.639,58.6617,284312.0
2016-04-08 15:40:00,77.51,77.56,77.47,77.54,192572.0,58.6617,58.6995,58.6314,58.6844,192572.0
2016-04-08 15:50:00,77.53,77.59,77.49,77.58,793825.0,58.6768,58.7222,58.6465,58.7146,793825.0
2016-04-11 09:30:00,77.67,77.92,77.65,77.79,244903.0,58.7828,58.972,58.7676,58.8736,244903.0
2016-04-11 09:40:00,77.78,77.87,77.74,77.81,269111.0,58.866,58.9341,58.8357,58.8887,269111.0
2016-04-11 09:50:00,77.81,77.9,77.77,77.81,195588.0,58.8887,58.9568,58.8584,58.8887,195588.0
2016-04-11 10:00:00,77.82,77.98,77.79,77.9,199287.0,58.8963,59.0174,58.8736,58.9568,199287.0
2016-04-11 10:10:00,77.91,77.92,77.79,77.8,199275.0,58.9644,58.972,58.8736,58.8811,199275.0
2016-04-11 10:20:00,77.8,77.93,77.79,77.92,142002.0,58.8811,58.9795,58.8736,58.972,142002.0
2016-04-11 10:30:00,77.92,77.95,77.83,77.88,88458.0,58.972,58.9947,58.9039,58.9417,88458.0
2016-04-11 10:40:00,77.87,77.88,77.74,77.79,124833.0,58.9341,58.9417,58.8357,58.8736,124833.0
2016-04-11 10:50:00,77.79,77.82,77.61,77.62,332500.0,58.8736,58.8963,58.7374,58.7449,332500.0
2016-04-11 11:00:00,77.61,77.62,77.56,77.6,106665.0,58.7374,58.7449,58.6995,58.7298,106665.0
2016-04-11 11:10:00,77.61,77.61,77.53,77.54,152506.0,58.7374,58.7374,58.6768,58.6844,152506.0
2016-04-11 11:20:00,77.53,77.62,77.51,77.59,71666.0,58.6768,58.7449,58.6617,58.7222,71666.0
2016-04-11 11:30:00,77.59,77.59,77.47,77.48,140787.0,58.7222,58.7222,58.6314,58.639,140787.0
2016-04-11 11:40:00,77.48,77.53,77.45,77.51,40849.0,58.639,58.6768,58.6163,58.6617,40849.0
2016-04-11 11:50:00,77.52,77.54,77.45,77.53,35439.0,58.6692,58.6844,58.6163,58.6768,35439.0
2016-04-11 12:00:00,77.54,77.58,77.49,77.55,39454.0,58.6844,58.7146,58.6465,58.6919,39454.0
2016-04-11 12:10:00,77.55,77.62,77.54,77.58,324343.0,58.6919,58.7449,58.6844,58.7146,324343.0
2016-04-11 12:20:00,77.59,77.6,77.47,77.47,30206.0,58.7222,58.7298,58.6314,58.6314,30206.0
2016-04-11 12:30:00,77.47,77.53,77.46,77.5,45890.0,58.6314,58.6768,58.6238,58.6541,45890.0
2016-04-11 12:40:00,77.5,77.55,77.48,77.55,33804.0,58.6541,58.6919,58.639,58.6919,33804.0
2016-04-11 12:50:00,77.55,77.63,77.54,77.62,27887.0,58.6919,58.7525,58.6844,58.7449,27887.0
2016-04-11 13:00:00,77.62,77.68,77.6,77.67,114375.0,58.7449,58.7903,58.7298,58.7828,114375.0
2016-04-11 13:10:00,77.66,77.72,77.66,77.66,42416.0,58.7752,58.8206,58.7752,58.7752,42416.0
2016-04-11 13:20:00,77.66,77.68,77.56,77.57,26043.0,58.7752,58.7903,58.6995,58.7071,26043.0
2016-04-11 13:30:00,77.56,77.63,77.54,77.56,50601.0,58.6995,58.7525,58.6844,58.6995,50601.0
2016-04-11 13:40:00,77.55,77.62,77.53,77.62,27077.0,58.6919,58.7449,58.6768,58.7449,27077.0
2016-04-11 13:50:00,77.62,77.65,77.57,77.61,35808.0,58.7449,58.7676,58.7071,58.7374,35808.0
2016-04-11 14:00:00,77.62,77.67,77.56,77.57,39932.0,58.7449,58.7828,58.6995,58.7071,39932.0
2016-04-11 14:10:00,77.57,77.68,77.57,77.67,52488.0,58.7071,58.7903,58.7071,58.7828,52488.0
2016-04-11 14:20:00,77.66,77.69,77.6,77.61,64019.0,58.7752,58.7979,58.7298,58.7374,64019.0
2016-04-11 14:30:00,77.61,77.7,77.56,77.7,69071.0,58.7374,58.8055,58.6995,58.8055,69071.0
2016-04-11 14:40:00,77.7,77.73,77.65,77.71,60956.0,58.8055,58.8282,58.7676,58.813,60956.0
2016-04-11 14:50:00,77.71,77.75,77.64,77.68,60600.0,58.813,58.8433,58.7601,58.7903,60600.0
2016-04-11 15:00:00,77.68,77.7,77.58,77.62,65404.0,58.7903,58.8055,58.7146,58.7449,65404.0
2016-04-11 15:10:00,77.61,77.65,77.57,77.59,104987.0,58.7374,58.7676,58.7071,58.7222,104987.0
2016-04-11 15:20:00,77.59,77.64,77.54,77.55,173557.0,58.7222,58.7601,58.6844,58.6919,173557.0
2016-04-11 15:30:00,77.56,77.6,77.49,77.49,228046.0,58.6995,58.7298,58.6465,58.6465,228046.0
2016-04-11 15:40:00,77.49,77.52,77.43,77.47,463824.0,58.6465,58.6692,58.6011,58.6314,463824.0
2016-04-11 15:50:00,77.47,77.6,77.44,77.46,1686755.0,58.6314,58.7298,58.6087,58.6238,1686755.0
2016-04-12 09:30:00,77.65,77.71,77.47,77.58,207350.0,58.7676,58.813,58.6314,58.7146,207350.0
2016-04-12 09:40:00,77.58,77.72,77.58,77.62,137161.0,58.7146,58.8206,58.7146,58.7449,137161.0
2016-04-12 09:50:00,77.64,77.75,77.59,77.74,68825.0,58.7601,58.8433,58.7222,58.8357,68825.0
2016-04-12 10:00:00,77.75,77.76,77.61,77.65,100451.0,58.8433,58.8509,58.7374,58.7676,100451.0
2016-04-12 10:10:00,77.64,77.65,77.56,77.63,89301.0,58.7601,58.7676,58.6995,58.7525,89301.0
2016-04-12 10:20:00,77.62,77.62,77.47,77.5,153229.0,58.7449,58.7449,58.6314,58.6541,153229.0
2016-04-12 10:30:00,77.5,77.67,77.44,77.5,149698.0,58.6541,58.7828,58.6087,58.6541,149698.0
2016-04-12 10:40:00,77.5,77.63,77.49,77.62,123602.0,58.6541,58.7525,58.6465,58.7449,123602.0
2016-04-12 10:50:00,77.62,77.87,77.61,77.79,184798.0,58.7449,58.9341,58.7374,58.8736,184798.0
2016-04-12 11:00:00,77.79,77.85,77.73,77.82,152306.0,58.8736,58.919,58.8282,58.8963,152306.0
2016-04-12 11:10:00,77.83,77.87,77.76,77.84,51232.0,58.9039,58.9341,58.8509,58.9114,51232.0
2016-04-12 11:20:00,77.83,77.86,77.74,77.74,52915.0,58.9039,58.9266,58.8357,58.8357,52915.0
2016-04-12 11:30:00,77.76,77.82,77.73,77.75,45662.0,58.8509,58.8963,58.8282,58.8433,45662.0
2016-04-12 11:40:00,77.76,77.83,77.75,77.8,112340.0,58.8509,58.9039,58.8433,58.8811,112340.0
2016-04-12 11:50:00,77.8,77.88,77.79,77.81,62850.0,58.8811,58.9417,58.8736,58.8887,62850.0
2016-04-12 12:00:00,77.82,77.84,77.75,77.78,57651.0,58.8963,58.9114,58.8433,58.866,57651.0
2016-04-12 12:10:00,77.77,77.82,77.75,77.75,34324.0,58.8584,58.8963,58.8433,58.8433,34324.0
2016-04-12 12:20:00,77.76,77.82,77.75,77.81,37390.0,58.8509,58.8963,58.8433,58.8887,37390.0
2016-04-12 12:30:00,77.81,77.86,77.77,77.81,61902.0,58.8887,58.9266,58.8584,58.8887,61902.0
2016-04-12 12:40:00,77.81,77.83,77.72,77.74,37368.0,58.8887,58.9039,58.8206,58.8357,37368.0
2016-04-12 12:50:00,77.74,77.83,77.74,77.8,56229.0,58.8357,58.9039,58.8357,58.8811,56229.0
2016-04-12 13:00:00,77.8,77.84,77.77,77.81,53392.0,58.8811,58.9114,58.8584,58.8887,53392.0
2016-04-12 13:10:00,77.82,77.82,77.75,77.8,48310.0,58.8963,58.8963,58.8433,58.8811,48310.0
2016-04-12 13:20:00,77.81,77.84,77.79,77.81,42136.0,58.8887,58.9114,58.8736,58.8887,42136.0
2016-04-12 13:30:00,77.81,77.87,77.81,77.84,68606.0,58.8887,58.9341,58.8887,58.9114,68606.0
2016-04-12 13:40:00,77.83,77.9,77.79,77.86,65829.0,58.9039,58.9568,58.8736,58.9266,65829.0
2016-04-12 13:50:00,77.85,77.92,77.82,77.92,37185.0,58.919,58.972,58.8963,58.972,37185.0
2016-04-12 14:00:00,77.91,77.93,77.87,77.93,52252.0,58.9644,58.9795,58.9341,58.9795,52252.0
2016-04-12 14:10:00,77.93,78.04,77.93,78.03,76266.0,58.9795,59.0628,58.9795,59.0552,76266.0
2016-04-12 14:20:00,78.04,78.06,77.99,78.02,45600.0,59.0628,59.0779,59.0249,59.0477,45600.0
2016-04-12 14:30:00,78.01,78.06,78.01,78.05,80624.0,59.0401,59.0779,59.0401,59.0704,80624.0
2016-04-12 14:40:00,78.04,78.1,78.03,78.07,139384.0,59.0628,59.1082,59.0552,59.0855,139384.0
2016-04-12 14:50:00,78.06,78.11,78.03,78.06,129461.0,59.0779,59.1158,59.0552,59.0779,129461.0
2016-04-12 15:00:00,78.05,78.14,78.05,78.12,338080.0,59.0704,59.1385,59.0704,59.1233,338080.0
2016-04-12 15:10:00,78.12,78.15,78.08,78.11,107123.0,59.1233,59.146,59.0931,59.1158,107123.0
2016-04-12 15:20:00,78.1,78.12,78.0,78.01,221639.0,59.1082,59.1233,59.0325,59.0401,221639.0
2016-04-12 15:30:00,78.02,78.07,77.96,77.97,385468.0,59.0477,59.0855,59.0022,59.0098,385468.0
2016-04-12 15:40:00,77.97,77.99,77.88,77.89,566103.0,59.0098,59.0249,58.9417,58.9493,566103.0
2016-04-12 15:50:00,77.89,78.02,77.82,77.97,1420780.0,58.9493,59.0477,58.8963,59.0098,1420780.0
2016-04-13 09:30:00,78.2,78.28,77.88,77.88,262245.0,59.1839,59.2444,58.9417,58.9417,262245.0
2016-04-13 09:40:00,77.89,78.05,77.89,78.03,183131.0,58.9493,59.0704,58.9493,59.0552,183131.0
2016-04-13 09:50:00,78.03,78.09,77.88,77.88,80414.0,59.0552,59.1006,58.9417,58.9417,80414.0
2016-04-13 10:00:00,77.88,77.91,77.78,77.82,177728.0,58.9417,58.9644,58.866,58.8963,177728.0
2016-04-13 10:10:00,77.82,77.84,77.63,77.66,265951.0,58.8963,58.9114,58.7525,58.7752,265951.0
2016-04-13 10:20:00,77.66,77.72,77.55,77.72,155936.0,58.7752,58.8206,58.6919,58.8206,155936.0
2016-04-13 10:30:00,77.73,77.8,77.64,77.7,224775.0,58.8282,58.8811,58.7601,58.8055,224775.0
2016-04-13 10:40:00,77.7,77.75,77.63,77.75,262118.0,58.8055,58.8433,58.7525,58.8433,262118.0
2016-04-13 10:50:00,77.75,77.89,77.75,77.83,258824.0,58.8433,58.9493,58.8433,58.9039,258824.0
2016-04-13 11:00:00,77.82,77.97,77.81,77.96,133648.0,58.8963,59.0098,58.8887,59.0022,133648.0
2016-04-13 11:10:00,77.95,77.95,77.8,77.85,114205.0,58.9947,58.9947,58.8811,58.919,114205.0
2016-04-13 11:20:00,77.84,77.89,77.76,77.87,81663.0,58.9114,58.9493,58.8509,58.9341,81663.0
2016-04-13 11:30:00,77.88,77.94,77.86,77.91,83982.0,58.9417,58.9871,58.9266,58.9644,83982.0
2016-04-13 11:40:00,77.9,77.96,77.87,77.88,114523.0,58.9568,59.0022,58.9341,58.9417,114523.0
2016-04-13 11:50:00,77.88,77.91,77.84,77.84,65638.0,58.9417,58.9644,58.9114,58.9114,65638.0
2016-04-13 12:00:00,77.84,77.92,77.82,77.9,69899.0,58.9114,58.972,58.8963,58.9568,69899.0
2016-04-13 12:10:00,77.9,77.93,77.85,77.86,73372.0,58.9568,58.9795,58.919,58.9266,73372.0
2016-04-13 12:20:00,77.85,77.86,77.76,77.76,135375.0,58.919,58.9266,58.8509,58.8509,135375.0
2016-04-13 12:30:00,77.76,77.77,77.7,77.7,67207.0,58.8509,58.8584,58.8055,58.8055,67207.0
2016-04-13 12:40:00,77.7,77.78,77.69,77.77,50211.0,58.8055,58.866,58.7979,58.8584,50211.0
2016-04-13 12:50:00,77.77,77.77,77.68,77.7,48631.0,58.8584,58.8584,58.7903,58.8055,48631.0
2016-04-13 13:00:00,77.7,77.72,77.63,77.64,48396.0,58.8055,58.8206,58.7525,58.7601,48396.0
2016-04-13 13:10:00,77.63,77.67,77.55,77.6,118334.0,58.7525,58.7828,58.6919,58.7298,118334.0
2016-04-13 13:20:00,77.61,77.62,77.54,77.59,70370.0,58.7374,58.7449,58.6844,58.7222,70370.0
2016-04-13 13:30:00,77.6,77.71,77.6,77.7,55851.0,58.7298,58.813,58.7298,58.8055,55851.0
2016-04-13 13:40:00,77.7,77.76,77.68,77.75,45000.0,58.8055,58.8509,58.7903,58.8433,45000.0
2016-04-13 13:50:00,77.76,77.79,77.71,77.77,55562.0,58.8509,58.8736,58.813,58.8584,55562.0
2016-04-13 14:00:00,77.76,77.77,77.69,77.7,48091.0,58.8509,58.8584,58.7979,58.8055,48091.0
2016-04-13 14:10:00,77.7,77.7,77.58,77.64,91839.0,58.8055,58.8055,58.7146,58.7601,91839.0
2016-04-13 14:20:00,77.64,77.72,77.61,77.69,122705.0,58.7601,58.8206,58.7374,58.7979,122705.0
2016-04-13 14:30:00,77.69,77.83,77.68,77.81,60885.0,58.7979,58.9039,58.7903,58.8887,60885.0
2016-04-13 14:40:00,77.8,77.8,77.73,77.73,77580.0,58.8811,58.8811,58.8282,58.8282,77580.0
2016-04-13 14:50:00,77.73,77.74,77.64,77.66,58654.0,58.8282,58.8357,58.7601,58.7752,58654.0
2016-04-13 15:00:00,77.65,77.71,77.64,77.68,130045.0,58.7676,58.813,58.7601,58.7903,130045.0
2016-04-13 15:10:00,77.67,77.68,77.59,77.6,102114.0,58.7828,58.7903,58.7222,58.7298,102114.0
2016-04-13 15:20:00,77.59,77.66,77.57,77.65,191158.0,58.7222,58.7752,58.7071,58.7676,191158.0
2016-04-13 15:30:00,77.64,77.71,77.63,77.69,232499.0,58.7601,58.813,58.7525,58.7979,232499.0
2016-04-13 15:40:00,77.68,77.72,77.64,77.69,315102.0,58.7903,58.8206,58.7601,58.7979,315102.0
2016-04-13 15:50:00,77.7,77.86,77.7,77.82,1065203.0,58.8055,58.9266,58.8055,58.8963,1065203.0
2016-04-14 09:30:00,77.63,77.78,77.5,77.6,207167.0,58.7525,58.866,58.6541,58.7298,207167.0
2016-04-14 09:40:00,77.59,77.59,77.42,77.48,199255.0,58.7222,58.7222,58.5936,58.639,199255.0
2016-04-14 09:50:00,77.47,77.58,77.33,77.38,198777.0,58.6314,58.7146,58.5254,58.5633,198777.0
2016-04-14 10:00:00,77.38,77.42,77.24,77.26,556840.0,58.5633,58.5936,58.4573,58.4725,556840.0
2016-04-14 10:10:00,77.27,77.29,77.18,77.19,316396.0,58.48,58.4952,58.4119,58.4195,316396.0
2016-04-14 10:20:00,77.19,77.4,77.18,77.35,145995.0,58.4195,58.5784,58.4119,58.5406,145995.0
2016-04-14 10:30:00,77.37,77.39,77.27,77.34,85943.0,58.5557,58.5708,58.48,58.533,85943.0
2016-04-14 10:40:00,77.34,77.4,77.22,77.26,100821.0,58.533,58.5784,58.4422,58.4725,100821.0
2016-04-14 10:50:00,77.26,77.33,77.23,77.32,114115.0,58.4725,58.5254,58.4498,58.5179,114115.0
2016-04-14 11:00:00,77.31,77.36,77.29,77.33,76108.0,58.5103,58.5481,58.4952,58.5254,76108.0
2016-04-14 11:10:00,77.33,77.38,77.3,77.37,85665.0,58.5254,58.5633,58.5027,58.5557,85665.0
2016-04-14 11:20:00,77.37,77.38,77.28,77.36,43795.0,58.5557,58.5633,58.4876,58.5481,43795.0
2016-04-14 11:30:00,77.36,77.42,77.35,77.38,62472.0,58.5481,58.5936,58.5406,58.5633,62472.0
2016-04-14 11:40:00,77.39,77.39,77.32,77.37,37425.0,58.5708,58.5708,58.5179,58.5557,37425.0
2016-04-14 11:50:00,77.37,77.37,77.23,77.28,69983.0,58.5557,58.5557,58.4498,58.4876,69983.0
2016-04-14 12:00:00,77.27,77.31,77.23,77.3,42348.0,58.48,58.5103,58.4498,58.5027,42348.0
2016-04-14 12:10:00,77.29,77.32,77.26,77.3,36593.0,58.4952,58.5179,58.4725,58.5027,36593.0
2016-04-14 12:20:00,77.3,77.37,77.29,77.3,75131.0,58.5027,58.5557,58.4952,58.5027,75131.0
2016-04-14 12:30:00,77.3,77.39,77.29,77.38,41031.0,58.5027,58.5708,58.4952,58.5633,41031.0
2016-04-14 12:40:00,77.37,77.47,77.35,77.37,61946.0,58.5557,58.6314,58.5406,58.5557,61946.0
2016-04-14 12:50:00,77.38,77.39,77.33,77.38,38421.0,58.5633,58.5708,58.5254,58.5633,38421.0
2016-04-14 13:00:00,77.38,77.42,77.35,77.41,61605.0,58.5633,58.5936,58.5406,58.586,61605.0
2016-04-14 13:10:00,77.41,77.46,77.37,77.38,59444.0,58.586,58.6238,58.5557,58.5633,59444.0
2016-04-14 13:20:00,77.38,77.42,77.34,77.35,95696.0,58.5633,58.5936,58.533,58.5406,95696.0
2016-04-14 13:30:00,77.36,77.37,77.33,77.35,151580.0,58.5481,58.5557,58.5254,58.5406,151580.0
2016-04-14 13:40:00,77.35,77.39,77.35,77.35,111279.0,58.5406,58.5708,58.5406,58.5406,111279.0
2016-04-14 13:50:00,77.35,77.4,77.35,77.35,173628.0,58.5406,58.5784,58.5406,58.5406,173628.0
2016-04-14 14:00:00,77.35,77.37,77.32,77.37,113458.0,58.5406,58.5557,58.5179,58.5557,113458.0
2016-04-14 14:10:00,77.37,77.37,77.35,77.36,49726.0,58.5557,58.5557,58.5406,58.5481,49726.0
2016-04-14 14:20:00,77.37,77.41,77.37,77.4,56232.0,58.5557,58.586,58.5557,58.5784,56232.0
2016-04-14 14:30:00,77.4,77.4,77.31,77.34,98759.0,58.5784,58.5784,58.5103,58.533,98759.0
2016-04-14 14:40:00,77.34,77.41,77.33,77.36,59899.0,58.533,58.586,58.5254,58.5481,59899.0
2016-04-14 14:50:00,77.37,77.44,77.36,77.4,84266.0,58.5557,58.6087,58.5481,58.5784,84266.0
2016-04-14 15:00:00,77.41,77.43,77.38,77.39,141931.0,58.586,58.6011,58.5633,58.5708,141931.0
2016-04-14 15:10:00,77.39,77.41,77.36,77.39,138667.0,58.5708,58.586,58.5481,58.5708,138667.0
2016-04-14 15:20:00,77.39,77.42,77.35,77.37,88343.0,58.5708,58.5936,58.5406,58.5557,88343.0
2016-04-14 15:30:00,77.37,77.41,77.35,77.39,136661.0,58.5557,58.586,58.5406,58.5708,136661.0
2016-04-14 15:40:00,77.39,77.42,77.36,77.38,195120.0,58.5708,58.5936,58.5481,58.5633,195120.0
2016-04-14 15:50:00,77.37,77.39,77.31,77.33,593716.0,58.5557,58.5708,58.5103,58.5254,593716.0
2016-04-15 09:30:00,77.33,77.5,77.26,77.27,284469.0,58.5254,58.6541,58.4725,58.48,284469.0
2016-04-15 09:40:00,77.27,77.46,77.26,77.38,256200.0,58.48,58.6238,58.4725,58.5633,256200.0
2016-04-15 09:50:00,77.38,77.48,77.32,77.48,135186.0,58.5633,58.639,58.5179,58.639,135186.0
2016-04-15 10:00:00,77.48,77.5,77.41,77.43,178989.0,58.639,58.6541,58.586,58.6011,178989.0
2016-04-15 10:10:00,77.42,77.55,77.39,77.54,131004.0,58.5936,58.6919,58.5708,58.6844,131004.0
2016-04-15 10:20:00,77.55,77.64,77.53,77.59,298201.0,58.6919,58.7601,58.6768,58.7222,298201.0
2016-04-15 10:30:00,77.59,77.68,77.57,77.63,81408.0,58.7222,58.7903,58.7071,58.7525,81408.0
2016-04-15 10:40:00,77.63,77.7,77.62,77.69,57948.0,58.7525,58.8055,58.7449,58.7979,57948.0
2016-04-15 10:50:00,77.68,77.76,77.67,77.73,70523.0,58.7903,58.8509,58.7828,58.8282,70523.0
2016-04-15 11:00:00,77.73,77.82,77.72,77.8,58494.0,58.8282,58.8963,58.8206,58.8811,58494.0
2016-04-15 11:10:00,77.79,77.81,77.72,77.75,67287.0,58.8736,58.8887,58.8206,58.8433,67287.0
2016-04-15 11:20:00,77.76,77.79,77.73,77.75,134201.0,58.8509,58.8736,58.8282,58.8433,134201.0
2016-04-15 11:30:00,77.76,77.8,77.69,77.78,81079.0,58.8509,58.8811,58.7979,58.866,81079.0
2016-04-15 11:40:00,77.78,77.84,77.77,77.82,78304.0,58.866,58.9114,58.8584,58.8963,78304.0
2016-04-15 11:50:00,77.83,77.86,77.82,77.84,41039.0,58.9039,58.9266,58.8963,58.9114,41039.0
2016-04-15 12:00:00,77.85,77.85,77.78,77.81,65675.0,58.919,58.919,58.866,58.8887,65675.0
2016-04-15 12:10:00,77.82,77.83,77.77,77.8,36896.0,58.8963,58.9039,58.8584,58.8811,36896.0
2016-04-15 12:20:00,77.8,77.85,77.78,77.85,43701.0,58.8811,58.919,58.866,58.919,43701.0
2016-04-15 12:30:00,77.84,77.85,77.78,77.83,85536.0,58.9114,58.919,58.866,58.9039,85536.0
2016-04-15 12:40:00,77.84,77.86,77.8,77.84,29650.0,58.9114,58.9266,58.8811,58.9114,29650.0
2016-04-15 12:50:00,77.85,77.87,77.83,77.86,57029.0,58.919,58.9341,58.9039,58.9266,57029.0
2016-04-15 13:00:00,77.86,77.88,77.84,77.87,37693.0,58.9266,58.9417,58.9114,58.9341,37693.0
2016-04-15 13:10:00,77.87,77.91,77.86,77.9,51311.0,58.9341,58.9644,58.9266,58.9568,51311.0
2016-04-15 13:20:00,77.89,77.93,77.86,77.89,111308.0,58.9493,58.9795,58.9266,58.9493,111308.0
2016-04-15 13:30:00,77.89,77.91,77.86,77.9,107024.0,58.9493,58.9644,58.9266,58.9568,107024.0
2016-04-15 13:40:00,77.9,77.95,77.85,77.94,120770.0,58.9568,58.9947,58.919,58.9871,120770.0
2016-04-15 13:50:00,77.94,77.97,77.92,77.93,47296.0,58.9871,59.0098,58.972,58.9795,47296.0
2016-04-15 14:00:00,77.92,77.96,77.92,77.94,41282.0,58.972,59.0022,58.972,58.9871,41282.0
2016-04-15 14:10:00,77.93,77.98,77.93,77.95,48620.0,58.9795,59.0174,58.9795,58.9947,48620.0
2016-04-15 14:20:00,77.95,78.0,77.94,77.99,129796.0,58.9947,59.0325,58.9871,59.0249,129796.0
2016-04-15 14:30:00,77.99,78.02,77.97,78.01,113147.0,59.0249,59.0477,59.0098,59.0401,113147.0
2016-04-15 14:40:00,78.01,78.02,77.97,77.97,75580.0,59.0401,59.0477,59.0098,59.0098,75580.0
2016-04-15 14:50:00,77.98,78.0,77.95,77.99,105018.0,59.0174,59.0325,58.9947,59.0249,105018.0
2016-04-15 15:00:00,77.99,78.0,77.97,77.98,58235.0,59.0249,59.0325,59.0098,59.0174,58235.0
2016-04-15 15:10:00,77.97,77.98,77.94,77.95,70215.0,59.0098,59.0174,58.9871,58.9947,70215.0
2016-04-15 15:20:00,77.95,77.96,77.92,77.92,89761.0,58.9947,59.0022,58.972,58.972,89761.0
2016-04-15 15:30:00,77.92,77.94,77.83,77.83,175890.0,58.972,58.9871,58.9039,58.9039,175890.0
2016-04-15 15:40:00,77.83,77.83,77.76,77.81,369975.0,58.9039,58.9039,58.8509,58.8887,369975.0
2016-04-15 15:50:00,77.82,77.91,77.81,77.84,1435222.0,58.8963,58.9644,58.8887,58.9114,1435222.0
2016-04-18 09:30:00,77.74,77.9,77.66,77.72,325642.0,58.8357,58.9568,58.7752,58.8206,325642.0
2016-04-18 09:40:00,77.72,77.74,77.61,77.71,215794.0,58.8206,58.8357,58.7374,58.813,215794.0
2016-04-18 09:50:00,77.72,77.75,77.64,77.68,83918.0,58.8206,58.8433,58.7601,58.7903,83918.0
2016-04-18 10:00:00,77.68,77.84,77.68,77.78,161605.0,58.7903,58.9114,58.7903,58.866,161605.0
2016-04-18 10:10:00,77.78,77.93,77.78,77.9,132300.0,58.866,58.9795,58.866,58.9568,132300.0
2016-04-18 10:20:00,77.91,78.05,77.9,78.05,89122.0,58.9644,59.0704,58.9568,59.0704,89122.0
2016-04-18 10:30:00,78.05,78.1,78.0,78.01,199397.0,59.0704,59.1082,59.0325,59.0401,199397.0
2016-04-18 10:40:00,78.0,78.04,77.87,77.87,96773.0,59.0325,59.0628,58.9341,58.9341,96773.0
2016-04-18 10:50:00,77.87,77.98,77.85,77.89,113292.0,58.9341,59.0174,58.919,58.9493,113292.0
2016-04-18 11:00:00,77.88,77.91,77.81,77.83,40605.0,58.9417,58.9644,58.8887,58.9039,40605.0
2016-04-18 11:10:00,77.84,77.87,77.79,77.81,64519.0,58.9114,58.9341,58.8736,58.8887,64519.0
2016-04-18 11:20:00,77.82,77.87,77.75,77.75,71597.0,58.8963,58.9341,58.8433,58.8433,71597.0
2016-04-18 11:30:00,77.76,77.81,77.65,77.67,194985.0,58.8509,58.8887,58.7676,58.7828,194985.0
2016-04-18 11:40:00,77.67,77.77,77.67,77.73,70620.0,58.7828,58.8584,58.7828,58.8282,70620.0
2016-04-18 11:50:00,77.73,77.74,77.66,77.68,70123.0,58.8282,58.8357,58.7752,58.7903,70123.0
2016-04-18 12:00:00,77.67,77.76,77.67,77.73,81779.0,58.7828,58.8509,58.7828,58.8282,81779.0
2016-04-18 12:10:00,77.74,77.77,77.71,77.74,68571.0,58.8357,58.8584,58.813,58.8357,68571.0
2016-04-18 12:20:00,77.74,77.83,77.73,77.83,68095.0,58.8357,58.9039,58.8282,58.9039,68095.0
2016-04-18 12:30:00,77.82,77.93,77.81,77.91,90736.0,58.8963,58.9795,58.8887,58.9644,90736.0
2016-04-18 12:40:00,77.9,77.93,77.87,77.9,43768.0,58.9568,58.9795,58.9341,58.9568,43768.0
2016-04-18 12:50:00,77.88,77.92,77.86,77.88,52289.0,58.9417,58.972,58.9266,58.9417,52289.0
2016-04-18 13:00:00,77.88,77.92,77.86,77.88,31609.0,58.9417,58.972,58.9266,58.9417,31609.0
2016-04-18 13:10:00,77.88,77.89,77.83,77.88,31971.0,58.9417,58.9493,58.9039,58.9417,31971.0
2016-04-18 13:20:00,77.87,77.89,77.85,77.88,44928.0,58.9341,58.9493,58.919,58.9417,44928.0
2016-04-18 13:30:00,77.88,77.91,77.85,77.89,50113.0,58.9417,58.9644,58.919,58.9493,50113.0
2016-04-18 13:40:00,77.89,77.94,77.86,77.9,131840.0,58.9493,58.9871,58.9266,58.9568,131840.0
2016-04-18 13:50:00,77.89,77.96,77.87,77.95,56196.0,58.9493,59.0022,58.9341,58.9947,56196.0
2016-04-18 14:00:00,77.95,77.98,77.89,77.91,270209.0,58.9947,59.0174,58.9493,58.9644,270209.0
2016-04-18 14:10:00,77.91,77.97,77.88,77.96,61387.0,58.9644,59.0098,58.9417,59.0022,61387.0
2016-04-18 14:20:00,77.97,78.03,77.97,77.98,86451.0,59.0098,59.0552,59.0098,59.0174,86451.0
2016-04-18 14:30:00,77.99,78.06,77.99,78.06,47821.0,59.0249,59.0779,59.0249,59.0779,47821.0
2016-04-18 14:40:00,78.07,78.1,78.06,78.08,75761.0,59.0855,59.1082,59.0779,59.0931,75761.0
2016-04-18 14:50:00,78.09,78.12,78.07,78.09,49869.0,59.1006,59.1233,59.0855,59.1006,49869.0
2016-04-18 15:00:00,78.09,78.09,78.04,78.05,68219.0,59.1006,59.1006,59.0628,59.0704,68219.0
2016-04-18 15:10:00,78.05,78.09,78.04,78.07,58250.0,59.0704,59.1006,59.0628,59.0855,58250.0
2016-04-18 15:20:00,78.08,78.09,78.04,78.04,112386.0,59.0931,59.1006,59.0628,59.0628,112386.0
2016-04-18 15:30:00,78.04,78.1,78.03,78.09,142337.0,59.0628,59.1082,59.0552,59.1006,142337.0
2016-04-18 15:40:00,78.09,78.14,78.08,78.11,274568.0,59.1006,59.1385,59.0931,59.1158,274568.0
2016-04-18 15:50:00,78.11,78.2,78.11,78.17,1031240.0,59.1158,59.1839,59.1158,59.1612,1031240.0
2016-04-19 09:30:00,78.3,78.32,78.04,78.06,245733.0,59.2596,59.2747,59.0628,59.0779,245733.0
2016-04-19 09:40:00,78.07,78.21,78.05,78.18,151831.0,59.0855,59.1914,59.0704,59.1687,151831.0
2016-04-19 09:50:00,78.18,78.31,78.15,78.31,176737.0,59.1687,59.2671,59.146,59.2671,176737.0
2016-04-19 10:00:00,78.31,78.36,78.22,78.23,140675.0,59.2671,59.305,59.199,59.2066,140675.0
2016-04-19 10:10:00,78.24,78.29,78.16,78.22,169713.0,59.2142,59.252,59.1536,59.199,169713.0
2016-04-19 10:20:00,78.22,78.26,78.13,78.15,153472.0,59.199,59.2293,59.1309,59.146,153472.0
2016-04-19 10:30:00,78.15,78.24,78.14,78.21,87783.0,59.146,59.2142,59.1385,59.1914,87783.0
2016-04-19 10:40:00,78.22,78.33,78.18,78.2,107196.0,59.199,59.2823,59.1687,59.1839,107196.0
2016-04-19 10:50:00,78.19,78.21,78.13,78.19,127075.0,59.1763,59.1914,59.1309,59.1763,127075.0
2016-04-19 11:00:00,78.19,78.28,78.19,78.2,56501.0,59.1763,59.2444,59.1763,59.1839,56501.0
2016-04-19 11:10:00,78.19,78.26,78.18,78.22,63919.0,59.1763,59.2293,59.1687,59.199,63919.0
2016-04-19 11:20:00,78.21,78.21,78.14,78.15,51407.0,59.1914,59.1914,59.1385,59.146,51407.0
2016-04-19 11:30:00,78.14,78.24,78.13,78.23,46185.0,59.1385,59.2142,59.1309,59.2066,46185.0
2016-04-19 11:40:00,78.23,78.28,78.22,78.24,43252.0,59.2066,59.2444,59.199,59.2142,43252.0
2016-04-19 11:50:00,78.24,78.24,78.06,78.06,180734.0,59.2142,59.2142,59.0779,59.0779,180734.0
2016-04-19 12:00:00,78.06,78.09,78.02,78.03,84281.0,59.0779,59.1006,59.0477,59.0552,84281.0
2016-04-19 12:10:00,78.03,78.07,77.98,77.98,185119.0,59.0552,59.0855,59.0174,59.0174,185119.0
2016-04-19 12:20:00,77.97,78.0,77.94,77.99,89714.0,59.0098,59.0325,58.9871,59.0249,89714.0
2016-04-19 12:30:00,77.98,78.0,77.92,77.98,47346.0,59.0174,59.0325,58.972,59.0174,47346.0
2016-04-19 12:40:00,77.97,77.98,77.93,77.94,23015.0,59.0098,59.0174,58.9795,58.9871,23015.0
2016-04-19 12:50:00,77.94,78.02,77.93,78.01,43107.0,58.9871,59.0477,58.9795,59.0401,43107.0
2016-04-19 13:00:00,78.0,78.05,78.0,78.05,103020.0,59.0325,59.0704,59.0325,59.0704,103020.0
2016-04-19 13:10:00,78.04,78.09,78.01,78.07,36312.0,59.0628,59.1006,59.0401,59.0855,36312.0
2016-04-19 13:20:00,78.07,78.14,78.04,78.11,76507.0,59.0855,59.1385,59.0628,59.1158,76507.0
2016-04-19 13:30:00,78.12,78.15,78.08,78.13,48610.0,59.1233,59.146,59.0931,59.1309,48610.0
2016-04-19 13:40:00,78.13,78.2,78.12,78.19,27438.0,59.1309,59.1839,59.1233,59.1763,27438.0
2016-04-19 13:50:00,78.19,78.19,78.13,78.16,54595.0,59.1763,59.1763,59.1309,59.1536,54595.0
2016-04-19 14:00:00,78.17,78.19,78.1,78.15,100886.0,59.1612,59.1763,59.1082,59.146,100886.0
2016-04-19 14:10:00,78.14,78.18,78.11,78.17,49350.0,59.1385,59.1687,59.1158,59.1612,49350.0
2016-04-19 14:20:00,78.17,78.21,78.14,78.17,138280.0,59.1612,59.1914,59.1385,59.1612,138280.0
2016-04-19 14:30:00,78.17,78.19,78.12,78.14,47061.0,59.1612,59.1763,59.1233,59.1385,47061.0
2016-04-19 14:40:00,78.14,78.18,78.13,78.17,63227.0,59.1385,59.1687,59.1309,59.1612,63227.0
2016-04-19 14:50:00,78.16,78.19,78.16,78.18,97800.0,59.1536,59.1763,59.1536,59.1687,97800.0
2016-04-19 15:00:00,78.17,78.22,78.16,78.2,222714.0,59.1612,59.199,59.1536,59.1839,222714.0
2016-04-19 15:10:00,78.21,78.28,78.17,78.18,214172.0,59.1914,59.2444,59.1612,59.1687,214172.0
2016-04-19 15:20:00,78.17,78.22,78.16,78.2,84848.0,59.1612,59.199,59.1536,59.1839,84848.0
2016-04-19 15:30:00,78.2,78.22,78.17,78.22,114892.0,59.1839,59.199,59.1612,59.199,114892.0
2016-04-19 15:40:00,78.23,78.24,78.16,78.22,385360.0,59.2066,59.2142,59.1536,59.199,385360.0
2016-04-19 15:50:00,78.22,78.24,78.18,78.22,687694.0,59.199,59.2142,59.1687,59.199,687694.0
2016-04-20 09:30:00,77.96,78.26,77.89,77.9,474590.0,59.0022,59.2293,58.9493,58.9568,474590.0
2016-04-20 09:40:00,77.9,77.9,77.65,77.75,450979.0,58.9568,58.9568,58.7676,58.8433,450979.0
2016-04-20 09:50:00,77.75,77.87,77.71,77.8,350350.0,58.8433,58.9341,58.813,58.8811,350350.0
2016-04-20 10:00:00,77.81,77.84,77.69,77.71,195751.0,58.8887,58.9114,58.7979,58.813,195751.0
2016-04-20 10:10:00,77.7,77.79,77.65,77.76,326059.0,58.8055,58.8736,58.7676,58.8509,326059.0
2016-04-20 10:20:00,77.75,77.82,77.72,77.72,187736.0,58.8433,58.8963,58.8206,58.8206,187736.0
2016-04-20 10:30:00,77.73,77.75,77.61,77.62,161331.0,58.8282,58.8433,58.7374,58.7449,161331.0
2016-04-20 10:40:00,77.63,77.65,77.5,77.56,119498.0,58.7525,58.7676,58.6541,58.6995,119498.0
2016-04-20 10:50:00,77.57,77.64,77.55,77.63,168655.0,58.7071,58.7601,58.6919,58.7525,168655.0
2016-04-20 11:00:00,77.62,77.68,77.6,77.61,142073.0,58.7449,58.7903,58.7298,58.7374,142073.0
2016-04-20 11:10:00,77.61,77.72,77.6,77.69,242007.0,58.7374,58.8206,58.7298,58.7979,242007.0
2016-04-20 11:20:00,77.69,77.77,77.69,77.75,104796.0,58.7979,58.8584,58.7979,58.8433,104796.0
2016-04-20 11:30:00,77.75,77.76,77.65,77.65,77794.0,58.8433,58.8509,58.7676,58.7676,77794.0
2016-04-20 11:40:00,77.65,77.66,77.59,77.6,132747.0,58.7676,58.7752,58.7222,58.7298,132747.0
2016-04-20 11:50:00,77.6,77.64,77.53,77.56,100344.0,58.7298,58.7601,58.6768,58.6995,100344.0
2016-04-20 12:00:00,77.55,77.59,77.51,77.51,29645.0,58.6919,58.7222,58.6617,58.6617,29645.0
2016-04-20 12:10:00,77.52,77.57,77.51,77.53,55247.0,58.6692,58.7071,58.6617,58.6768,55247.0
2016-04-20 12:20:00,77.53,77.6,77.52,77.53,106689.0,58.6768,58.7298,58.6692,58.6768,106689.0
2016-04-20 12:30:00,77.54,77.58,77.52,77.55,84199.0,58.6844,58.7146,58.6692,58.6919,84199.0
2016-04-20 12:40:00,77.56,77.6,77.56,77.59,43215.0,58.6995,58.7298,58.6995,58.7222,43215.0
2016-04-20 12:50:00,77.59,77.66,77.58,77.6,125941.0,58.7222,58.7752,58.7146,58.7298,125941.0
2016-04-20 13:00:00,77.61,77.61,77.51,77.55,114672.0,58.7374,58.7374,58.6617,58.6919,114672.0
2016-04-20 13:10:00,77.55,77.58,77.51,77.52,58722.0,58.6919,58.7146,58.6617,58.6692,58722.0
2016-04-20 13:20:00,77.51,77.53,77.49,77.51,52966.0,58.6617,58.6768,58.6465,58.6617,52966.0
2016-04-20 13:30:00,77.5,77.57,77.5,77.51,132588.0,58.6541,58.7071,58.6541,58.6617,132588.0
2016-04-20 13:40:00,77.52,77.57,77.51,77.54,44628.0,58.6692,58.7071,58.6617,58.6844,44628.0
2016-04-20 13:50:00,77.55,77.57,77.5,77.52,84474.0,58.6919,58.7071,58.6541,58.6692,84474.0
2016-04-20 14:00:00,77.51,77.52,77.44,77.46,128873.0,58.6617,58.6692,58.6087,58.6238,128873.0
2016-04-20 14:10:00,77.47,77.53,77.47,77.49,104526.0,58.6314,58.6768,58.6314,58.6465,104526.0
2016-04-20 14:20:00,77.49,77.5,77.42,77.42,214272.0,58.6465,58.6541,58.5936,58.5936,214272.0
2016-04-20 14:30:00,77.43,77.5,77.43,77.48,132046.0,58.6011,58.6541,58.6011,58.639,132046.0
2016-04-20 14:40:00,77.47,77.49,77.4,77.41,265610.0,58.6314,58.6465,58.5784,58.586,265610.0
2016-04-20 14:50:00,77.42,77.52,77.41,77.49,522284.0,58.5936,58.6692,58.586,58.6465,522284.0
2016-04-20 15:00:00,77.49,77.51,77.43,77.43,228332.0,58.6465,58.6617,58.6011,58.6011,228332.0
2016-04-20 15:10:00,77.43,77.43,77.29,77.32,256001.0,58.6011,58.6011,58.4952,58.5179,256001.0
2016-04-20 15:20:00,77.32,77.35,77.26,77.28,357265.0,58.5179,58.5406,58.4725,58.4876,357265.0
2016-04-20 15:30:00,77.28,77.3,77.16,77.16,337946.0,58.4876,58.5027,58.3968,58.3968,337946.0
2016-04-20 15:40:00,77.16,77.17,77.08,77.13,536320.0,58.3968,58.4043,58.3362,58.3741,536320.0
2016-04-20 15:50:00,77.13,77.18,77.09,77.15,2081950.0,58.3741,58.4119,58.3438,58.3892,2081950.0
2016-04-21 09:30:00,76.91,77.14,76.79,76.9,413562.0,58.2076,58.3816,58.1168,58.2,413562.0
2016-04-21 09:40:00,76.9,76.97,76.79,76.87,268802.0,58.2,58.253,58.1168,58.1773,268802.0
2016-04-21 09:50:00,76.87,77.11,76.86,76.98,411897.0,58.1773,58.3589,58.1697,58.2606,411897.0
2016-04-21 10:00:00,76.98,77.18,76.98,77.17,211080.0,58.2606,58.4119,58.2606,58.4043,211080.0
2016-04-21 10:10:00,77.16,77.18,77.07,77.17,155954.0,58.3968,58.4119,58.3287,58.4043,155954.0
2016-04-21 10:20:00,77.17,77.17,77.03,77.06,139888.0,58.4043,58.4043,58.2984,58.3211,139888.0
2016-04-21 10:30:00,77.06,77.11,77.01,77.1,79499.0,58.3211,58.3589,58.2833,58.3514,79499.0
2016-04-21 10:40:00,77.11,77.14,77.07,77.11,208840.0,58.3589,58.3816,58.3287,58.3589,208840.0
2016-04-21 10:50:00,77.1,77.22,77.1,77.17,204155.0,58.3514,58.4422,58.3514,58.4043,204155.0
2016-04-21 11:00:00,77.17,77.21,77.16,77.17,69663.0,58.4043,58.4346,58.3968,58.4043,69663.0
2016-04-21 11:10:00,77.16,77.16,77.03,77.04,72811.0,58.3968,58.3968,58.2984,58.306,72811.0
2016-04-21 11:20:00,77.04,77.17,77.01,77.16,214412.0,58.306,58.4043,58.2833,58.3968,214412.0
2016-04-21 11:30:00,77.17,77.18,76.99,77.04,241252.0,58.4043,58.4119,58.2681,58.306,241252.0
2016-04-21 11:40:00,77.04,77.07,76.89,76.9,196767.0,58.306,58.3287,58.1924,58.2,196767.0
2016-04-21 11:50:00,76.89,76.95,76.87,76.89,173785.0,58.1924,58.2378,58.1773,58.1924,173785.0
2016-04-21 12:00:00,76.89,76.94,76.79,76.81,177153.0,58.1924,58.2303,58.1168,58.1319,177153.0
2016-04-21 12:10:00,76.8,76.8,76.67,76.68,199237.0,58.1243,58.1243,58.0259,58.0335,199237.0
2016-04-21 12:20:00,76.69,76.69,76.6,76.62,241724.0,58.0411,58.0411,57.973,57.9881,241724.0
2016-04-21 12:30:00,76.63,76.63,76.43,76.44,302483.0,57.9957,57.9957,57.8443,57.8519,302483.0
2016-04-21 12:40:00,76.44,76.54,76.43,76.47,330953.0,57.8519,57.9275,57.8443,57.8746,330953.0
2016-04-21 12:50:00,76.47,76.47,76.35,76.41,315880.0,57.8746,57.8746,57.7837,57.8292,315880.0
2016-04-21 13:00:00,76.42,76.49,76.27,76.28,284375.0,57.8367,57.8897,57.7232,57.7308,284375.0
2016-04-21 13:10:00,76.28,76.31,76.24,76.24,717922.0,57.7308,57.7535,57.7005,57.7005,717922.0
2016-04-21 13:20:00,76.24,76.28,76.14,76.14,296549.0,57.7005,57.7308,57.6248,57.6248,296549.0
2016-04-21 13:30:00,76.14,76.14,76.03,76.06,233626.0,57.6248,57.6248,57.5416,57.5643,233626.0
2016-04-21 13:40:00,76.06,76.11,76.01,76.03,261099.0,57.5643,57.6021,57.5264,57.5416,261099.0
2016-04-21 13:50:00,76.03,76.04,75.92,75.94,494325.0,57.5416,57.5491,57.4583,57.4735,494325.0
2016-04-21 14:00:00,75.94,76.0,75.85,75.92,358168.0,57.4735,57.5189,57.4053,57.4583,358168.0
2016-04-21 14:10:00,75.92,75.99,75.89,75.96,183202.0,57.4583,57.5113,57.4356,57.4886,183202.0
2016-04-21 14:20:00,75.96,75.97,75.9,75.92,132016.0,57.4886,57.4962,57.4432,57.4583,132016.0
2016-04-21 14:30:00,75.91,75.91,75.72,75.73,166731.0,57.4507,57.4507,57.3069,57.3145,166731.0
2016-04-21 14:40:00,75.73,75.76,75.62,75.69,450547.0,57.3145,57.3372,57.2313,57.2842,450547.0
2016-04-21 14:50:00,75.7,75.76,75.68,75.75,202533.0,57.2918,57.3372,57.2767,57.3297,202533.0
2016-04-21 15:00:00,75.74,75.97,75.74,75.97,637398.0,57.3221,57.4962,57.3221,57.4962,637398.0
2016-04-21 15:10:00,75.97,76.03,75.88,75.9,306547.0,57.4962,57.5416,57.428,57.4432,306547.0
2016-04-21 15:20:00,75.89,75.91,75.81,75.81,178800.0,57.4356,57.4507,57.3751,57.3751,178800.0
2016-04-21 15:30:00,75.82,75.85,75.75,75.84,851513.0,57.3826,57.4053,57.3297,57.3978,851513.0
2016-04-21 15:40:00,75.83,75.97,75.8,75.96,454409.0,57.3902,57.4962,57.3675,57.4886,454409.0
2016-04-21 15:50:00,75.95,75.96,75.83,75.85,807086.0,57.481,57.4886,57.3902,57.4053,807086.0
2016-04-22 09:30:00,76.19,76.49,76.0,76.48,488822.0,57.6627,57.8897,57.5189,57.8821,488822.0
2016-04-22 09:40:00,76.49,76.53,76.38,76.48,285933.0,57.8897,57.92,57.8065,57.8821,285933.0
2016-04-22 09:50:00,76.47,76.6,76.44,76.46,416408.0,57.8746,57.973,57.8519,57.867,416408.0
2016-04-22 10:00:00,76.47,76.6,76.46,76.59,286115.0,57.8746,57.973,57.867,57.9654,286115.0
2016-04-22 10:10:00,76.6,76.64,76.41,76.41,176810.0,57.973,58.0032,57.8292,57.8292,176810.0
2016-04-22 10:20:00,76.4,76.53,76.38,76.43,202513.0,57.8216,57.92,57.8065,57.8443,202513.0
2016-04-22 10:30:00,76.43,76.48,76.13,76.15,212802.0,57.8443,57.8821,57.6172,57.6324,212802.0
2016-04-22 10:40:00,76.15,76.18,76.05,76.13,136738.0,57.6324,57.6551,57.5567,57.6172,136738.0
2016-04-22 10:50:00,76.12,76.25,76.12,76.17,141270.0,57.6097,57.7081,57.6097,57.6475,141270.0
2016-04-22 11:00:00,76.17,76.19,76.11,76.16,228238.0,57.6475,57.6627,57.6021,57.64,228238.0
2016-04-22 11:10:00,76.15,76.34,76.15,76.34,162479.0,57.6324,57.7762,57.6324,57.7762,162479.0
2016-04-22 11:20:00,76.33,76.38,76.27,76.31,60844.0,57.7686,57.8065,57.7232,57.7535,60844.0
2016-04-22 11:30:00,76.32,76.43,76.31,76.4,75030.0,57.761,57.8443,57.7535,57.8216,75030.0
2016-04-22 11:40:00,76.4,76.42,76.33,76.35,37334.0,57.8216,57.8367,57.7686,57.7837,37334.0
2016-04-22 11:50:00,76.34,76.4,76.26,76.36,80978.0,57.7762,57.8216,57.7156,57.7913,80978.0
2016-04-22 12:00:00,76.36,76.42,76.34,76.42,81425.0,57.7913,57.8367,57.7762,57.8367,81425.0
2016-04-22 12:10:00,76.42,76.45,76.35,76.37,47510.0,57.8367,57.8594,57.7837,57.7989,47510.0
2016-04-22 12:20:00,76.38,76.41,76.33,76.38,87459.0,57.8065,57.8292,57.7686,57.8065,87459.0
2016-04-22 12:30:00,76.37,76.43,76.36,76.43,25281.0,57.7989,57.8443,57.7913,57.8443,25281.0
2016-04-22 12:40:00,76.43,76.45,76.37,76.42,29854.0,57.8443,57.8594,57.7989,57.8367,29854.0
2016-04-22 12:50:00,76.41,76.45,76.39,76.41,33719.0,57.8292,57.8594,57.814,57.8292,33719.0
2016-04-22 13:00:00,76.4,76.47,76.39,76.43,31967.0,57.8216,57.8746,57.814,57.8443,31967.0
2016-04-22 13:10:00,76.44,76.53,76.43,76.52,78129.0,57.8519,57.92,57.8443,57.9124,78129.0
2016-04-22 13:20:00,76.52,76.52,76.44,76.5,38641.0,57.9124,57.9124,57.8519,57.8973,38641.0
2016-04-22 13:30:00,76.51,76.59,76.48,76.58,156960.0,57.9048,57.9654,57.8821,57.9578,156960.0
2016-04-22 13:40:00,76.59,76.78,76.59,76.74,240456.0,57.9654,58.1092,57.9654,58.0789,240456.0
2016-04-22 13:50:00,76.74,76.76,76.69,76.73,104916.0,58.0789,58.094,58.0411,58.0713,104916.0
2016-04-22 14:00:00,76.72,76.79,76.7,76.71,64736.0,58.0638,58.1168,58.0486,58.0562,64736.0
2016-04-22 14:10:00,76.7,76.72,76.63,76.64,102518.0,58.0486,58.0638,57.9957,58.0032,102518.0
2016-04-22 14:20:00,76.64,76.68,76.63,76.65,100325.0,58.0032,58.0335,57.9957,58.0108,100325.0
2016-04-22 14:30:00,76.65,76.69,76.6,76.61,180952.0,58.0108,58.0411,57.973,57.9805,180952.0
2016-04-22 14:40:00,76.61,76.7,76.58,76.66,84218.0,57.9805,58.0486,57.9578,58.0184,84218.0
2016-04-22 14:50:00,76.67,76.68,76.6,76.64,53583.0,58.0259,58.0335,57.973,58.0032,53583.0
2016-04-22 15:00:00,76.65,76.68,76.61,76.66,77490.0,58.0108,58.0335,57.9805,58.0184,77490.0
2016-04-22 15:10:00,76.66,76.69,76.57,76.62,73736.0,58.0184,58.0411,57.9503,57.9881,73736.0
2016-04-22 15:20:00,76.62,76.69,76.61,76.67,101307.0,57.9881,58.0411,57.9805,58.0259,101307.0
2016-04-22 15:30:00,76.67,76.68,76.61,76.65,201482.0,58.0259,58.0335,57.9805,58.0108,201482.0
2016-04-22 15:40:00,76.65,76.68,76.61,76.64,226258.0,58.0108,58.0335,57.9805,58.0032,226258.0
2016-04-22 15:50:00,76.64,76.66,76.6,76.64,528368.0,58.0032,58.0184,57.973,58.0032,528368.0
2016-04-25 09:30:00,76.33,76.57,76.33,76.54,116101.0,57.7686,57.9503,57.7686,57.9275,116101.0
2016-04-25 09:40:00,76.55,76.59,76.43,76.56,155152.0,57.9351,57.9654,57.8443,57.9427,155152.0
2016-04-25 09:50:00,76.57,76.7,76.46,76.7,79280.0,57.9503,58.0486,57.867,58.0486,79280.0
2016-04-25 10:00:00,76.71,76.71,76.58,76.6,83691.0,58.0562,58.0562,57.9578,57.973,83691.0
2016-04-25 10:10:00,76.61,76.67,76.55,76.56,445398.0,57.9805,58.0259,57.9351,57.9427,445398.0
2016-04-25 10:20:00,76.56,76.66,76.56,76.62,95736.0,57.9427,58.0184,57.9427,57.9881,95736.0
2016-04-25 10:30:00,76.62,76.73,76.57,76.7,64337.0,57.9881,58.0713,57.9503,58.0486,64337.0
2016-04-25 10:40:00,76.7,76.71,76.61,76.7,94486.0,58.0486,58.0562,57.9805,58.0486,94486.0
2016-04-25 10:50:00,76.7,76.71,76.64,76.71,54301.0,58.0486,58.0562,58.0032,58.0562,54301.0
2016-04-25 11:00:00,76.71,76.71,76.61,76.65,60193.0,58.0562,58.0562,57.9805,58.0108,60193.0
2016-04-25 11:10:00,76.65,76.67,76.58,76.67,93877.0,58.0108,58.0259,57.9578,58.0259,93877.0
2016-04-25 11:20:00,76.67,76.8,76.66,76.77,118858.0,58.0259,58.1243,58.0184,58.1016,118858.0
2016-04-25 11:30:00,76.77,76.79,76.72,76.73,32232.0,58.1016,58.1168,58.0638,58.0713,32232.0
2016-04-25 11:40:00,76.73,76.78,76.7,76.7,65171.0,58.0713,58.1092,58.0486,58.0486,65171.0
2016-04-25 11:50:00,76.7,76.77,76.65,76.66,62181.0,58.0486,58.1016,58.0108,58.0184,62181.0
2016-04-25 12:00:00,76.66,76.72,76.66,76.69,44118.0,58.0184,58.0638,58.0184,58.0411,44118.0
2016-04-25 12:10:00,76.68,76.72,76.66,76.7,147792.0,58.0335,58.0638,58.0184,58.0486,147792.0
2016-04-25 12:20:00,76.69,76.71,76.67,76.7,41520.0,58.0411,58.0562,58.0259,58.0486,41520.0
2016-04-25 12:30:00,76.7,76.75,76.68,76.7,59630.0,58.0486,58.0865,58.0335,58.0486,59630.0
2016-04-25 12:40:00,76.7,76.77,76.69,76.77,107545.0,58.0486,58.1016,58.0411,58.1016,107545.0
2016-04-25 12:50:00,76.78,76.92,76.78,76.92,62262.0,58.1092,58.2151,58.1092,58.2151,62262.0
2016-04-25 13:00:00,76.92,76.93,76.88,76.89,54842.0,58.2151,58.2227,58.1849,58.1924,54842.0
2016-04-25 13:10:00,76.9,76.99,76.9,76.94,87494.0,58.2,58.2681,58.2,58.2303,87494.0
2016-04-25 13:20:00,76.95,77.07,76.94,76.97,103171.0,58.2378,58.3287,58.2303,58.253,103171.0
2016-04-25 13:30:00,76.97,77.0,76.92,76.93,31033.0,58.253,58.2757,58.2151,58.2227,31033.0
2016-04-25 13:40:00,76.93,76.94,76.87,76.88,42192.0,58.2227,58.2303,58.1773,58.1849,42192.0
2016-04-25 13:50:00,76.89,76.91,76.82,76.82,22730.0,58.1924,58.2076,58.1395,58.1395,22730.0
2016-04-25 14:00:00,76.83,76.84,76.74,76.79,41991.0,58.147,58.1546,58.0789,58.1168,41991.0
2016-04-25 14:10:00,76.8,76.85,76.79,76.84,36390.0,58.1243,58.1622,58.1168,58.1546,36390.0
2016-04-25 14:20:00,76.83,76.86,76.8,76.85,26360.0,58.147,58.1697,58.1243,58.1622,26360.0
2016-04-25 14:30:00,76.84,76.87,76.82,76.84,29987.0,58.1546,58.1773,58.1395,58.1546,29987.0
2016-04-25 14:40:00,76.84,76.88,76.82,76.83,49258.0,58.1546,58.1849,58.1395,58.147,49258.0
2016-04-25 14:50:00,76.83,76.93,76.82,76.91,71498.0,58.147,58.2227,58.1395,58.2076,71498.0
2016-04-25 15:00:00,76.9,76.9,76.82,76.82,66062.0,58.2,58.2,58.1395,58.1395,66062.0
2016-04-25 15:10:00,76.82,76.88,76.81,76.87,74762.0,58.1395,58.1849,58.1319,58.1773,74762.0
2016-04-25 15:20:00,76.87,76.9,76.85,76.89,74722.0,58.1773,58.2,58.1622,58.1924,74722.0
2016-04-25 15:30:00,76.88,76.98,76.88,76.97,78431.0,58.1849,58.2606,58.1849,58.253,78431.0
2016-04-25 15:40:00,76.96,77.05,76.96,77.0,201369.0,58.2454,58.3135,58.2454,58.2757,201369.0
2016-04-25 15:50:00,77.0,77.14,76.95,77.12,469425.0,58.2757,58.3816,58.2378,58.3665,469425.0
2016-04-26 09:30:00,77.3,77.47,77.2,77.47,347045.0,58.5027,58.6314,58.4271,58.6314,347045.0
2016-04-26 09:40:00,77.47,77.7,77.41,77.68,388016.0,58.6314,58.8055,58.586,58.7903,388016.0
2016-04-26 09:50:00,77.68,77.76,77.6,77.73,270168.0,58.7903,58.8509,58.7298,58.8282,270168.0
2016-04-26 10:00:00,77.74,77.8,77.71,77.71,312847.0,58.8357,58.8811,58.813,58.813,312847.0
2016-04-26 10:10:00,77.71,77.71,77.56,77.71,303327.0,58.813,58.813,58.6995,58.813,303327.0
2016-04-26 10:20:00,77.71,77.79,77.53,77.55,199402.0,58.813,58.8736,58.6768,58.6919,199402.0
2016-04-26 10:30:00,77.55,77.59,77.46,77.47,272129.0,58.6919,58.7222,58.6238,58.6314,272129.0
2016-04-26 10:40:00,77.47,77.64,77.46,77.6,160495.0,58.6314,58.7601,58.6238,58.7298,160495.0
2016-04-26 10:50:00,77.59,77.6,77.42,77.43,152738.0,58.7222,58.7298,58.5936,58.6011,152738.0
2016-04-26 11:00:00,77.43,77.48,77.38,77.46,78348.0,58.6011,58.639,58.5633,58.6238,78348.0
2016-04-26 11:10:00,77.47,77.64,77.45,77.59,230238.0,58.6314,58.7601,58.6163,58.7222,230238.0
2016-04-26 11:20:00,77.6,77.65,77.54,77.6,174185.0,58.7298,58.7676,58.6844,58.7298,174185.0
2016-04-26 11:30:00,77.59,77.66,77.55,77.64,104962.0,58.7222,58.7752,58.6919,58.7601,104962.0
2016-04-26 11:40:00,77.64,77.66,77.53,77.65,93871.0,58.7601,58.7752,58.6768,58.7676,93871.0
2016-04-26 11:50:00,77.64,77.72,77.63,77.66,88372.0,58.7601,58.8206,58.7525,58.7752,88372.0
2016-04-26 12:00:00,77.66,77.7,77.6,77.63,65447.0,58.7752,58.8055,58.7298,58.7525,65447.0
2016-04-26 12:10:00,77.64,77.67,77.55,77.65,89894.0,58.7601,58.7828,58.6919,58.7676,89894.0
2016-04-26 12:20:00,77.65,77.68,77.55,77.57,62028.0,58.7676,58.7903,58.6919,58.7071,62028.0
2016-04-26 12:30:00,77.57,77.63,77.5,77.51,44660.0,58.7071,58.7525,58.6541,58.6617,44660.0
2016-04-26 12:40:00,77.5,77.56,77.47,77.54,61634.0,58.6541,58.6995,58.6314,58.6844,61634.0
2016-04-26 12:50:00,77.54,77.58,77.43,77.47,68493.0,58.6844,58.7146,58.6011,58.6314,68493.0
2016-04-26 13:00:00,77.47,77.48,77.39,77.47,91026.0,58.6314,58.639,58.5708,58.6314,91026.0
2016-04-26 13:10:00,77.47,77.47,77.34,77.36,84274.0,58.6314,58.6314,58.533,58.5481,84274.0
2016-04-26 13:20:00,77.37,77.38,77.3,77.31,66423.0,58.5557,58.5633,58.5027,58.5103,66423.0
2016-04-26 13:30:00,77.32,77.34,77.26,77.26,34101.0,58.5179,58.533,58.4725,58.4725,34101.0
2016-04-26 13:40:00,77.25,77.25,77.15,77.21,105474.0,58.4649,58.4649,58.3892,58.4346,105474.0
2016-04-26 13:50:00,77.21,77.24,77.18,77.23,68609.0,58.4346,58.4573,58.4119,58.4498,68609.0
2016-04-26 14:00:00,77.24,77.3,77.24,77.26,135160.0,58.4573,58.5027,58.4573,58.4725,135160.0
2016-04-26 14:10:00,77.26,77.35,77.25,77.34,58342.0,58.4725,58.5406,58.4649,58.533,58342.0
2016-04-26 14:20:00,77.33,77.34,77.25,77.25,28473.0,58.5254,58.533,58.4649,58.4649,28473.0
2016-04-26 14:30:00,77.25,77.28,77.21,77.27,57038.0,58.4649,58.4876,58.4346,58.48,57038.0
2016-04-26 14:40:00,77.27,77.36,77.25,77.33,44624.0,58.48,58.5481,58.4649,58.5254,44624.0
2016-04-26 14:50:00,77.32,77.33,77.24,77.31,56943.0,58.5179,58.5254,58.4573,58.5103,56943.0
2016-04-26 15:00:00,77.31,77.34,77.24,77.25,74755.0,58.5103,58.533,58.4573,58.4649,74755.0
2016-04-26 15:10:00,77.25,77.32,77.19,77.2,172752.0,58.4649,58.5179,58.4195,58.4271,172752.0
2016-04-26 15:20:00,77.2,77.23,77.15,77.21,273653.0,58.4271,58.4498,58.3892,58.4346,273653.0
2016-04-26 15:30:00,77.21,77.29,77.21,77.23,214479.0,58.4346,58.4952,58.4346,58.4498,214479.0
2016-04-26 15:40:00,77.23,77.35,77.22,77.31,276206.0,58.4498,58.5406,58.4422,58.5103,276206.0
2016-04-26 15:50:00,77.31,77.43,77.31,77.41,424454.0,58.5103,58.6011,58.5103,58.586,424454.0
2016-04-27 09:30:00,77.36,77.48,77.21,77.23,244492.0,58.5481,58.639,58.4346,58.4498,244492.0
2016-04-27 09:40:00,77.24,77.44,77.21,77.4,199941.0,58.4573,58.6087,58.4346,58.5784,199941.0
2016-04-27 09:50:00,77.41,77.45,77.12,77.15,361975.0,58.586,58.6163,58.3665,58.3892,361975.0
2016-04-27 10:00:00,77.16,77.31,77.15,77.31,177731.0,58.3968,58.5103,58.3892,58.5103,177731.0
2016-04-27 10:10:00,77.31,77.38,77.28,77.33,116471.0,58.5103,58.5633,58.4876,58.5254,116471.0
2016-04-27 10:20:00,77.34,77.34,77.18,77.2,112316.0,58.533,58.533,58.4119,58.4271,112316.0
2016-04-27 10:30:00,77.19,77.19,77.02,77.06,178680.0,58.4195,58.4195,58.2908,58.3211,178680.0
2016-04-27 10:40:00,77.06,77.13,76.98,76.99,157394.0,58.3211,58.3741,58.2606,58.2681,157394.0
2016-04-27 10:50:00,76.99,77.06,76.96,76.98,142764.0,58.2681,58.3211,58.2454,58.2606,142764.0
2016-04-27 11:00:00,76.98,77.03,76.91,76.93,258350.0,58.2606,58.2984,58.2076,58.2227,258350.0
2016-04-27 11:10:00,76.94,77.04,76.94,76.94,86891.0,58.2303,58.306,58.2303,58.2303,86891.0
2016-04-27 11:20:00,76.94,77.0,76.82,76.91,83546.0,58.2303,58.2757,58.1395,58.2076,83546.0
2016-04-27 11:30:00,76.91,77.02,76.91,77.01,76610.0,58.2076,58.2908,58.2076,58.2833,76610.0
2016-04-27 11:40:00,77.01,77.04,76.84,76.89,324053.0,58.2833,58.306,58.1546,58.1924,324053.0
2016-04-27 11:50:00,76.89,76.91,76.84,76.87,252037.0,58.1924,58.2076,58.1546,58.1773,252037.0
2016-04-27 12:00:00,76.88,76.96,76.87,76.95,73488.0,58.1849,58.2454,58.1773,58.2378,73488.0
2016-04-27 12:10:00,76.95,77.04,76.89,76.9,109453.0,58.2378,58.306,58.1924,58.2,109453.0
2016-04-27 12:20:00,76.88,77.01,76.86,76.99,53052.0,58.1849,58.2833,58.1697,58.2681,53052.0
2016-04-27 12:30:00,77.0,77.02,76.95,76.98,60922.0,58.2757,58.2908,58.2378,58.2606,60922.0
2016-04-27 12:40:00,76.99,77.04,76.99,77.02,57926.0,58.2681,58.306,58.2681,58.2908,57926.0
2016-04-27 12:50:00,77.02,77.12,77.02,77.12,67237.0,58.2908,58.3665,58.2908,58.3665,67237.0
2016-04-27 13:00:00,77.11,77.13,77.04,77.04,50322.0,58.3589,58.3741,58.306,58.306,50322.0
2016-04-27 13:10:00,77.03,77.09,76.99,77.08,36640.0,58.2984,58.3438,58.2681,58.3362,36640.0
2016-04-27 13:20:00,77.08,77.08,76.97,76.97,41659.0,58.3362,58.3362,58.253,58.253,41659.0
2016-04-27 13:30:00,76.96,77.01,76.96,76.97,61853.0,58.2454,58.2833,58.2454,58.253,61853.0
2016-04-27 13:40:00,76.97,77.03,76.96,77.01,44803.0,58.253,58.2984,58.2454,58.2833,44803.0
2016-04-27 13:50:00,77.02,77.07,76.98,76.98,182933.0,58.2908,58.3287,58.2606,58.2606,182933.0
2016-04-27 14:00:00,76.98,77.13,76.62,77.11,682821.0,58.2606,58.3741,57.9881,58.3589,682821.0
2016-04-27 14:10:00,77.13,77.18,76.98,77.18,209390.0,58.3741,58.4119,58.2606,58.4119,209390.0
2016-04-27 14:20:00,77.17,77.33,77.17,77.19,347448.0,58.4043,58.5254,58.4043,58.4195,347448.0
2016-04-27 14:30:00,77.2,77.26,77.11,77.25,204528.0,58.4271,58.4725,58.3589,58.4649,204528.0
2016-04-27 14:40:00,77.24,77.38,77.24,77.3,287167.0,58.4573,58.5633,58.4573,58.5027,287167.0
2016-04-27 14:50:00,77.29,77.36,77.29,77.34,150885.0,58.4952,58.5481,58.4952,58.533,150885.0
2016-04-27 15:00:00,77.33,77.44,77.3,77.41,168722.0,58.5254,58.6087,58.5027,58.586,168722.0
2016-04-27 15:10:00,77.41,77.48,77.38,77.45,192850.0,58.586,58.639,58.5633,58.6163,192850.0
2016-04-27 15:20:00,77.45,77.55,77.44,77.55,216412.0,58.6163,58.6919,58.6087,58.6919,216412.0
2016-04-27 15:30:00,77.55,77.55,77.48,77.5,192080.0,58.6919,58.6919,58.639,58.6541,192080.0
2016-04-27 15:40:00,77.5,77.56,77.46,77.5,186852.0,58.6541,58.6995,58.6238,58.6541,186852.0
2016-04-27 15:50:00,77.5,77.52,77.36,77.39,332438.0,58.6541,58.6692,58.5481,58.5708,332438.0
2016-04-28 09:30:00,76.85,77.4,76.85,77.34,152533.0,58.1622,58.5784,58.1622,58.533,152533.0
2016-04-28 09:40:00,77.35,77.64,77.33,77.6,265364.0,58.5406,58.7601,58.5254,58.7298,265364.0
2016-04-28 09:50:00,77.6,77.68,77.43,77.48,118460.0,58.7298,58.7903,58.6011,58.639,118460.0
2016-04-28 10:00:00,77.48,77.57,77.43,77.5,93715.0,58.639,58.7071,58.6011,58.6541,93715.0
2016-04-28 10:10:00,77.49,77.53,77.27,77.28,134969.0,58.6465,58.6768,58.48,58.4876,134969.0
2016-04-28 10:20:00,77.28,77.36,77.24,77.35,161482.0,58.4876,58.5481,58.4573,58.5406,161482.0
2016-04-28 10:30:00,77.35,77.36,77.22,77.24,63780.0,58.5406,58.5481,58.4422,58.4573,63780.0
2016-04-28 10:40:00,77.24,77.46,77.24,77.42,72971.0,58.4573,58.6238,58.4573,58.5936,72971.0
2016-04-28 10:50:00,77.43,77.46,77.3,77.43,131618.0,58.6011,58.6238,58.5027,58.6011,131618.0
2016-04-28 11:00:00,77.44,77.44,77.27,77.29,78562.0,58.6087,58.6087,58.48,58.4952,78562.0
2016-04-28 11:10:00,77.3,77.46,77.28,77.37,62758.0,58.5027,58.6238,58.4876,58.5557,62758.0
2016-04-28 11:20:00,77.37,77.47,77.33,77.43,50594.0,58.5557,58.6314,58.5254,58.6011,50594.0
2016-04-28 11:30:00,77.44,77.49,77.41,77.48,49667.0,58.6087,58.6465,58.586,58.639,49667.0
2016-04-28 11:40:00,77.47,77.49,77.41,77.45,55109.0,58.6314,58.6465,58.586,58.6163,55109.0
2016-04-28 11:50:00,77.45,77.48,77.33,77.34,76235.0,58.6163,58.639,58.5254,58.533,76235.0
2016-04-28 12:00:00,77.35,77.47,77.34,77.43,81706.0,58.5406,58.6314,58.533,58.6011,81706.0
2016-04-28 12:10:00,77.42,77.47,77.37,77.37,158828.0,58.5936,58.6314,58.5557,58.5557,158828.0
2016-04-28 12:20:00,77.37,77.44,77.36,77.37,75733.0,58.5557,58.6087,58.5481,58.5557,75733.0
2016-04-28 12:30:00,77.37,77.43,77.35,77.42,46111.0,58.5557,58.6011,58.5406,58.5936,46111.0
2016-04-28 12:40:00,77.42,77.45,77.4,77.41,36464.0,58.5936,58.6163,58.5784,58.586,36464.0
2016-04-28 12:50:00,77.41,77.51,77.41,77.45,119312.0,58.586,58.6617,58.586,58.6163,119312.0
2016-04-28 13:00:00,77.45,77.46,77.36,77.39,28162.0,58.6163,58.6238,58.5481,58.5708,28162.0
2016-04-28 13:10:00,77.39,77.39,77.33,77.34,42537.0,58.5708,58.5708,58.5254,58.533,42537.0
2016-04-28 13:20:00,77.34,77.38,77.3,77.34,26993.0,58.533,58.5633,58.5027,58.533,26993.0
2016-04-28 13:30:00,77.34,77.45,77.32,77.45,43247.0,58.533,58.6163,58.5179,58.6163,43247.0
2016-04-28 13:40:00,77.44,77.45,77.39,77.44,27897.0,58.6087,58.6163,58.5708,58.6087,27897.0
2016-04-28 13:50:00,77.44,77.47,77.39,77.47,160488.0,58.6087,58.6314,58.5708,58.6314,160488.0
2016-04-28 14:00:00,77.47,77.48,77.41,77.42,116711.0,58.6314,58.639,58.586,58.5936,116711.0
2016-04-28 14:10:00,77.43,77.45,77.37,77.39,44426.0,58.6011,58.6163,58.5557,58.5708,44426.0
2016-04-28 14:20:00,77.39,77.45,77.39,77.45,46865.0,58.5708,58.6163,58.5708,58.6163,46865.0
2016-04-28 14:30:00,77.44,77.45,77.39,77.4,19845.0,58.6087,58.6163,58.5708,58.5784,19845.0
2016-04-28 14:40:00,77.39,77.42,77.36,77.37,144273.0,58.5708,58.5936,58.5481,58.5557,144273.0
2016-04-28 14:50:00,77.37,77.38,77.29,77.3,61051.0,58.5557,58.5633,58.4952,58.5027,61051.0
2016-04-28 15:00:00,77.3,77.3,77.17,77.17,200093.0,58.5027,58.5027,58.4043,58.4043,200093.0
2016-04-28 15:10:00,77.17,77.17,77.04,77.05,166225.0,58.4043,58.4043,58.306,58.3135,166225.0
2016-04-28 15:20:00,77.05,77.09,76.91,76.96,214176.0,58.3135,58.3438,58.2076,58.2454,214176.0
2016-04-28 15:30:00,76.96,77.09,76.95,77.07,182373.0,58.2454,58.3438,58.2378,58.3287,182373.0
2016-04-28 15:40:00,77.08,77.16,77.06,77.06,315640.0,58.3362,58.3968,58.3211,58.3211,315640.0
2016-04-28 15:50:00,77.06,77.19,77.0,77.18,744695.0,58.3211,58.4195,58.2757,58.4119,744695.0
2016-04-29 09:30:00,76.58,77.01,76.58,76.9,398148.0,57.9578,58.2833,57.9578,58.2,398148.0
2016-04-29 09:40:00,76.9,76.93,76.47,76.58,513928.0,58.2,58.2227,57.8746,57.9578,513928.0
2016-04-29 09:50:00,76.57,76.61,76.45,76.58,284321.0,57.9503,57.9805,57.8594,57.9578,284321.0
2016-04-29 10:00:00,76.61,76.78,76.47,76.76,327351.0,57.9805,58.1092,57.8746,58.094,327351.0
2016-04-29 10:10:00,76.76,76.77,76.61,76.7,244448.0,58.094,58.1016,57.9805,58.0486,244448.0
2016-04-29 10:20:00,76.69,76.76,76.57,76.61,145308.0,58.0411,58.094,57.9503,57.9805,145308.0
2016-04-29 10:30:00,76.62,76.65,76.54,76.54,151945.0,57.9881,58.0108,57.9275,57.9275,151945.0
2016-04-29 10:40:00,76.54,76.56,76.28,76.29,264042.0,57.9275,57.9427,57.7308,57.7383,264042.0
2016-04-29 10:50:00,76.3,76.31,76.16,76.17,231847.0,57.7459,57.7535,57.64,57.6475,231847.0
2016-04-29 11:00:00,76.17,76.21,76.08,76.11,359978.0,57.6475,57.6778,57.5794,57.6021,359978.0
2016-04-29 11:10:00,76.11,76.27,76.1,76.24,291363.0,57.6021,57.7232,57.5945,57.7005,291363.0
2016-04-29 11:20:00,76.24,76.27,76.09,76.13,425328.0,57.7005,57.7232,57.587,57.6172,425328.0
2016-04-29 11:30:00,76.14,76.17,76.02,76.02,210257.0,57.6248,57.6475,57.534,57.534,210257.0
2016-04-29 11:40:00,76.01,76.06,75.96,76.04,283619.0,57.5264,57.5643,57.4886,57.5491,283619.0
2016-04-29 11:50:00,76.05,76.09,75.96,76.05,309138.0,57.5567,57.587,57.4886,57.5567,309138.0
2016-04-29 12:00:00,76.05,76.05,75.93,75.96,205184.0,57.5567,57.5567,57.4659,57.4886,205184.0
2016-04-29 12:10:00,75.96,76.0,75.87,75.95,412452.0,57.4886,57.5189,57.4205,57.481,412452.0
2016-04-29 12:20:00,75.95,76.17,75.95,76.15,243388.0,57.481,57.6475,57.481,57.6324,243388.0
2016-04-29 12:30:00,76.15,76.21,76.12,76.2,121961.0,57.6324,57.6778,57.6097,57.6702,121961.0
2016-04-29 12:40:00,76.19,76.24,76.17,76.23,148002.0,57.6627,57.7005,57.6475,57.6929,148002.0
2016-04-29 12:50:00,76.22,76.25,76.13,76.15,112857.0,57.6854,57.7081,57.6172,57.6324,112857.0
2016-04-29 13:00:00,76.15,76.2,76.12,76.19,148260.0,57.6324,57.6702,57.6097,57.6627,148260.0
2016-04-29 13:10:00,76.18,76.26,76.16,76.23,82677.0,57.6551,57.7156,57.64,57.6929,82677.0
2016-04-29 13:20:00,76.24,76.24,76.12,76.16,102742.0,57.7005,57.7005,57.6097,57.64,102742.0
2016-04-29 13:30:00,76.16,76.16,76.07,76.08,129380.0,57.64,57.64,57.5718,57.5794,129380.0
2016-04-29 13:40:00,76.07,76.08,76.05,76.05,123079.0,57.5718,57.5794,57.5567,57.5567,123079.0
2016-04-29 13:50:00,76.06,76.06,75.98,75.99,166095.0,57.5643,57.5643,57.5037,57.5113,166095.0
2016-04-29 14:00:00,75.99,76.0,75.94,75.94,142789.0,57.5113,57.5189,57.4735,57.4735,142789.0
2016-04-29 14:10:00,75.94,75.94,75.82,75.93,270096.0,57.4735,57.4735,57.3826,57.4659,270096.0
2016-04-29 14:20:00,75.93,76.08,75.92,76.06,127500.0,57.4659,57.5794,57.4583,57.5643,127500.0
2016-04-29 14:30:00,76.06,76.08,76.0,76.01,95435.0,57.5643,57.5794,57.5189,57.5264,95435.0
2016-04-29 14:40:00,76.01,76.15,76.0,76.15,201000.0,57.5264,57.6324,57.5189,57.6324,201000.0
2016-04-29 14:50:00,76.14,76.14,76.06,76.09,140582.0,57.6248,57.6248,57.5643,57.587,140582.0
2016-04-29 15:00:00,76.1,76.25,76.1,76.24,231520.0,57.5945,57.7081,57.5945,57.7005,231520.0
2016-04-29 15:10:00,76.24,76.4,76.22,76.38,261108.0,57.7005,57.8216,57.6854,57.8065,261108.0
2016-04-29 15:20:00,76.38,76.44,76.32,76.35,396287.0,57.8065,57.8519,57.761,57.7837,396287.0
2016-04-29 15:30:00,76.35,76.57,76.35,76.46,528629.0,57.7837,57.9503,57.7837,57.867,528629.0
2016-04-29 15:40:00,76.47,76.68,76.45,76.54,652436.0,57.8746,58.0335,57.8594,57.9275,652436.0
2016-04-29 15:50:00,76.54,76.6,76.51,76.56,882857.0,57.9275,57.973,57.9048,57.9427,882857.0
2016-05-02 09:30:00,76.26,77.49,76.2,77.49,328305.0,57.7156,58.6465,57.6702,58.6465,328305.0
2016-05-02 09:40:00,77.49,77.53,77.05,77.2,465838.0,58.6465,58.6768,58.3135,58.4271,465838.0
2016-05-02 09:50:00,77.19,77.23,77.03,77.17,232564.0,58.4195,58.4498,58.2984,58.4043,232564.0
2016-05-02 10:00:00,77.16,77.31,77.09,77.2,366060.0,58.3968,58.5103,58.3438,58.4271,366060.0
2016-05-02 10:10:00,77.2,77.42,77.16,77.32,331564.0,58.4271,58.5936,58.3968,58.5179,331564.0
2016-05-02 10:20:00,77.31,77.41,77.26,77.36,136591.0,58.5103,58.586,58.4725,58.5481,136591.0
2016-05-02 10:30:00,77.36,77.43,77.27,77.28,149508.0,58.5481,58.6011,58.48,58.4876,149508.0
2016-05-02 10:40:00,77.28,77.36,77.24,77.3,143193.0,58.4876,58.5481,58.4573,58.5027,143193.0
2016-05-02 10:50:00,77.29,77.32,77.16,77.29,196168.0,58.4952,58.5179,58.3968,58.4952,196168.0
2016-05-02 11:00:00,77.29,77.32,77.16,77.27,161775.0,58.4952,58.5179,58.3968,58.48,161775.0
2016-05-02 11:10:00,77.28,77.34,77.21,77.31,227823.0,58.4876,58.533,58.4346,58.5103,227823.0
2016-05-02 11:20:00,77.32,77.41,77.29,77.37,79796.0,58.5179,58.586,58.4952,58.5557,79796.0
2016-05-02 11:30:00,77.38,77.43,77.29,77.39,81118.0,58.5633,58.6011,58.4952,58.5708,81118.0
2016-05-02 11:40:00,77.39,77.4,77.24,77.31,137956.0,58.5708,58.5784,58.4573,58.5103,137956.0
2016-05-02 11:50:00,77.31,77.38,77.26,77.29,85487.0,58.5103,58.5633,58.4725,58.4952,85487.0
2016-05-02 12:00:00,77.29,77.31,77.25,77.28,55380.0,58.4952,58.5103,58.4649,58.4876,55380.0
2016-05-02 12:10:00,77.28,77.31,77.24,77.28,106106.0,58.4876,58.5103,58.4573,58.4876,106106.0
2016-05-02 12:20:00,77.28,77.32,77.27,77.27,40710.0,58.4876,58.5179,58.48,58.48,40710.0
2016-05-02 12:30:00,77.26,77.36,77.26,77.35,98559.0,58.4725,58.5481,58.4725,58.5406,98559.0
2016-05-02 12:40:00,77.35,77.41,77.35,77.4,62480.0,58.5406,58.586,58.5406,58.5784,62480.0
2016-05-02 12:50:00,77.4,77.47,77.38,77.47,152744.0,58.5784,58.6314,58.5633,58.6314,152744.0
2016-05-02 13:00:00,77.47,77.47,77.4,77.44,65560.0,58.6314,58.6314,58.5784,58.6087,65560.0
2016-05-02 13:10:00,77.45,77.52,77.42,77.46,79479.0,58.6163,58.6692,58.5936,58.6238,79479.0
2016-05-02 13:20:00,77.46,77.5,77.43,77.48,81533.0,58.6238,58.6541,58.6011,58.639,81533.0
2016-05-02 13:30:00,77.48,77.54,77.45,77.5,72519.0,58.639,58.6844,58.6163,58.6541,72519.0
2016-05-02 13:40:00,77.49,77.55,77.47,77.53,139270.0,58.6465,58.6919,58.6314,58.6768,139270.0
2016-05-02 13:50:00,77.52,77.54,77.47,77.49,81883.0,58.6692,58.6844,58.6314,58.6465,81883.0
2016-05-02 14:00:00,77.48,77.54,77.38,77.39,137190.0,58.639,58.6844,58.5633,58.5708,137190.0
2016-05-02 14:10:00,77.39,77.45,77.34,77.34,187812.0,58.5708,58.6163,58.533,58.533,187812.0
2016-05-02 14:20:00,77.35,77.41,77.33,77.37,108403.0,58.5406,58.586,58.5254,58.5557,108403.0
2016-05-02 14:30:00,77.37,77.4,77.33,77.37,132741.0,58.5557,58.5784,58.5254,58.5557,132741.0
2016-05-02 14:40:00,77.38,77.44,77.37,77.38,57724.0,58.5633,58.6087,58.5557,58.5633,57724.0
2016-05-02 14:50:00,77.39,77.45,77.38,77.4,54232.0,58.5708,58.6163,58.5633,58.5784,54232.0
2016-05-02 15:00:00,77.39,77.58,77.39,77.52,255585.0,58.5708,58.7146,58.5708,58.6692,255585.0
2016-05-02 15:10:00,77.52,77.59,77.52,77.59,88127.0,58.6692,58.7222,58.6692,58.7222,88127.0
2016-05-02 15:20:00,77.59,77.65,77.54,77.63,93222.0,58.7222,58.7676,58.6844,58.7525,93222.0
2016-05-02 15:30:00,77.64,77.72,77.62,77.67,331788.0,58.7601,58.8206,58.7449,58.7828,331788.0
2016-05-02 15:40:00,77.67,77.77,77.67,77.67,558567.0,58.7828,58.8584,58.7828,58.7828,558567.0
2016-05-02 15:50:00,77.68,77.7,77.55,77.59,2385240.0,58.7903,58.8055,58.6919,58.7222,2385240.0
2016-05-03 09:30:00,77.44,77.44,77.05,77.18,263363.0,58.6087,58.6087,58.3135,58.4119,263363.0
2016-05-03 09:40:00,77.2,77.32,77.13,77.31,144867.0,58.4271,58.5179,58.3741,58.5103,144867.0
2016-05-03 09:50:00,77.31,77.31,77.09,77.2,317463.0,58.5103,58.5103,58.3438,58.4271,317463.0
2016-05-03 10:00:00,77.2,77.27,77.03,77.13,186133.0,58.4271,58.48,58.2984,58.3741,186133.0
2016-05-03 10:10:00,77.13,77.22,77.08,77.2,121336.0,58.3741,58.4422,58.3362,58.4271,121336.0
2016-05-03 10:20:00,77.2,77.28,77.18,77.26,113593.0,58.4271,58.4876,58.4119,58.4725,113593.0
2016-05-03 10:30:00,77.25,77.26,77.1,77.14,273770.0,58.4649,58.4725,58.3514,58.3816,273770.0
2016-05-03 10:40:00,77.13,77.26,77.11,77.19,89612.0,58.3741,58.4725,58.3589,58.4195,89612.0
2016-05-03 10:50:00,77.18,77.25,77.18,77.23,71810.0,58.4119,58.4649,58.4119,58.4498,71810.0
2016-05-03 11:00:00,77.23,77.23,77.09,77.11,154606.0,58.4498,58.4498,58.3438,58.3589,154606.0
2016-05-03 11:10:00,77.1,77.2,77.05,77.08,118138.0,58.3514,58.4271,58.3135,58.3362,118138.0
2016-05-03 11:20:00,77.08,77.08,76.9,76.9,174172.0,58.3362,58.3362,58.2,58.2,174172.0
2016-05-03 11:30:00,76.9,77.0,76.86,76.99,222492.0,58.2,58.2757,58.1697,58.2681,222492.0
2016-05-03 11:40:00,77.0,77.17,76.97,77.12,131409.0,58.2757,58.4043,58.253,58.3665,131409.0
2016-05-03 11:50:00,77.13,77.16,77.06,77.09,80750.0,58.3741,58.3968,58.3211,58.3438,80750.0
2016-05-03 12:00:00,77.1,77.11,77.04,77.07,60685.0,58.3514,58.3589,58.306,58.3287,60685.0
2016-05-03 12:10:00,77.08,77.09,77.0,77.02,71370.0,58.3362,58.3438,58.2757,58.2908,71370.0
2016-05-03 12:20:00,77.03,77.08,76.98,77.06,42848.0,58.2984,58.3362,58.2606,58.3211,42848.0
2016-05-03 12:30:00,77.06,77.12,77.03,77.06,59719.0,58.3211,58.3665,58.2984,58.3211,59719.0
2016-05-03 12:40:00,77.06,77.2,77.06,77.19,121081.0,58.3211,58.4271,58.3211,58.4195,121081.0
2016-05-03 12:50:00,77.18,77.24,77.15,77.16,156252.0,58.4119,58.4573,58.3892,58.3968,156252.0
2016-05-03 13:00:00,77.16,77.3,77.16,77.25,71641.0,58.3968,58.5027,58.3968,58.4649,71641.0
2016-05-03 13:10:00,77.24,77.3,77.22,77.28,83536.0,58.4573,58.5027,58.4422,58.4876,83536.0
2016-05-03 13:20:00,77.28,77.33,77.26,77.32,80073.0,58.4876,58.5254,58.4725,58.5179,80073.0
2016-05-03 13:30:00,77.32,77.42,77.32,77.39,81454.0,58.5179,58.5936,58.5179,58.5708,81454.0
2016-05-03 13:40:00,77.39,77.42,77.37,77.4,59583.0,58.5708,58.5936,58.5557,58.5784,59583.0
2016-05-03 13:50:00,77.4,77.46,77.38,77.38,158784.0,58.5784,58.6238,58.5633,58.5633,158784.0
2016-05-03 14:00:00,77.39,77.4,77.31,77.37,66495.0,58.5708,58.5784,58.5103,58.5557,66495.0
2016-05-03 14:10:00,77.37,77.37,77.25,77.27,80797.0,58.5557,58.5557,58.4649,58.48,80797.0
2016-05-03 14:20:00,77.26,77.29,77.22,77.29,64671.0,58.4725,58.4952,58.4422,58.4952,64671.0
2016-05-03 14:30:00,77.3,77.39,77.28,77.39,103846.0,58.5027,58.5708,58.4876,58.5708,103846.0
2016-05-03 14:40:00,77.39,77.4,77.32,77.34,188531.0,58.5708,58.5784,58.5179,58.533,188531.0
2016-05-03 14:50:00,77.34,77.36,77.28,77.34,264994.0,58.533,58.5481,58.4876,58.533,264994.0
2016-05-03 15:00:00,77.34,77.39,77.3,77.38,49509.0,58.533,58.5708,58.5027,58.5633,49509.0
2016-05-03 15:10:00,77.37,77.38,77.28,77.33,55848.0,58.5557,58.5633,58.4876,58.5254,55848.0
2016-05-03 15:20:00,77.33,77.4,77.29,77.31,183504.0,58.5254,58.5784,58.4952,58.5103,183504.0
2016-05-03 15:30:00,77.31,77.35,77.24,77.29,94220.0,58.5103,58.5406,58.4573,58.4952,94220.0
2016-05-03 15:40:00,77.3,77.41,77.25,77.41,213426.0,58.5027,58.586,58.4649,58.586,213426.0
2016-05-03 15:50:00,77.4,77.49,77.4,77.42,523999.0,58.5784,58.6465,58.5784,58.5936,523999.0
2016-05-04 09:30:00,76.89,77.44,76.89,77.38,179050.0,58.1924,58.6087,58.1924,58.5633,179050.0
2016-05-04 09:40:00,77.38,77.44,77.26,77.44,110087.0,58.5633,58.6087,58.4725,58.6087,110087.0
2016-05-04 09:50:00,77.44,77.62,77.42,77.62,87378.0,58.6087,58.7449,58.5936,58.7449,87378.0
2016-05-04 10:00:00,77.64,77.71,77.55,77.61,223675.0,58.7601,58.813,58.6919,58.7374,223675.0
2016-05-04 10:10:00,77.61,77.81,77.6,77.77,194234.0,58.7374,58.8887,58.7298,58.8584,194234.0
2016-05-04 10:20:00,77.77,77.82,77.73,77.76,103833.0,58.8584,58.8963,58.8282,58.8509,103833.0
2016-05-04 10:30:00,77.74,77.91,77.7,77.87,172249.0,58.8357,58.9644,58.8055,58.9341,172249.0
2016-05-04 10:40:00,77.86,77.99,77.83,77.94,133789.0,58.9266,59.0249,58.9039,58.9871,133789.0
2016-05-04 10:50:00,77.95,78.0,77.81,77.98,69893.0,58.9947,59.0325,58.8887,59.0174,69893.0
2016-05-04 11:00:00,77.98,78.1,77.92,78.08,117322.0,59.0174,59.1082,58.972,59.0931,117322.0
2016-05-04 11:10:00,78.08,78.17,78.07,78.12,419675.0,59.0931,59.1612,59.0855,59.1233,419675.0
2016-05-04 11:20:00,78.11,78.15,78.03,78.14,335213.0,59.1158,59.146,59.0552,59.1385,335213.0
2016-05-04 11:30:00,78.14,78.2,78.09,78.17,203238.0,59.1385,59.1839,59.1006,59.1612,203238.0
2016-05-04 11:40:00,78.17,78.43,78.13,78.42,260951.0,59.1612,59.3579,59.1309,59.3504,260951.0
2016-05-04 11:50:00,78.42,78.45,78.31,78.32,229921.0,59.3504,59.3731,59.2671,59.2747,229921.0
2016-05-04 12:00:00,78.32,78.45,78.32,78.4,178308.0,59.2747,59.3731,59.2747,59.3352,178308.0
2016-05-04 12:10:00,78.4,78.48,78.4,78.47,212546.0,59.3352,59.3958,59.3352,59.3882,212546.0
2016-05-04 12:20:00,78.47,78.56,78.46,78.52,296146.0,59.3882,59.4563,59.3807,59.4261,296146.0
2016-05-04 12:30:00,78.51,78.54,78.45,78.46,255679.0,59.4185,59.4412,59.3731,59.3807,255679.0
2016-05-04 12:40:00,78.48,78.48,78.38,78.42,241335.0,59.3958,59.3958,59.3201,59.3504,241335.0
2016-05-04 12:50:00,78.42,78.47,78.34,78.34,103129.0,59.3504,59.3882,59.2898,59.2898,103129.0
2016-05-04 13:00:00,78.34,78.34,78.28,78.31,183872.0,59.2898,59.2898,59.2444,59.2671,183872.0
2016-05-04 13:10:00,78.33,78.37,78.31,78.36,116697.0,59.2823,59.3125,59.2671,59.305,116697.0
2016-05-04 13:20:00,78.36,78.42,78.34,78.4,103889.0,59.305,59.3504,59.2898,59.3352,103889.0
2016-05-04 13:30:00,78.4,78.41,78.36,78.39,122708.0,59.3352,59.3428,59.305,59.3277,122708.0
2016-05-04 13:40:00,78.38,78.42,78.31,78.33,78077.0,59.3201,59.3504,59.2671,59.2823,78077.0
2016-05-04 13:50:00,78.33,78.37,78.29,78.3,142348.0,59.2823,59.3125,59.252,59.2596,142348.0
2016-05-04 14:00:00,78.29,78.3,78.2,78.27,195646.0,59.252,59.2596,59.1839,59.2369,195646.0
2016-05-04 14:10:00,78.27,78.4,78.25,78.38,68347.0,59.2369,59.3352,59.2217,59.3201,68347.0
2016-05-04 14:20:00,78.38,78.45,78.35,78.42,102359.0,59.3201,59.3731,59.2974,59.3504,102359.0
2016-05-04 14:30:00,78.42,78.52,78.4,78.51,134353.0,59.3504,59.4261,59.3352,59.4185,134353.0
2016-05-04 14:40:00,78.52,78.52,78.45,78.48,61918.0,59.4261,59.4261,59.3731,59.3958,61918.0
2016-05-04 14:50:00,78.49,78.55,78.48,78.48,46415.0,59.4034,59.4488,59.3958,59.3958,46415.0
2016-05-04 15:00:00,78.49,78.49,78.41,78.47,109463.0,59.4034,59.4034,59.3428,59.3882,109463.0
2016-05-04 15:10:00,78.47,78.54,78.44,78.52,314652.0,59.3882,59.4412,59.3655,59.4261,314652.0
2016-05-04 15:20:00,78.53,78.57,78.51,78.54,233477.0,59.4336,59.4639,59.4185,59.4412,233477.0
2016-05-04 15:30:00,78.53,78.54,78.48,78.5,205251.0,59.4336,59.4412,59.3958,59.4109,205251.0
2016-05-04 15:40:00,78.5,78.61,78.48,78.57,533090.0,59.4109,59.4942,59.3958,59.4639,533090.0
2016-05-04 15:50:00,78.57,78.58,78.45,78.47,1000712.0,59.4639,59.4715,59.3731,59.3882,1000712.0
2016-05-05 09:30:00,78.26,78.72,78.26,78.6,404794.0,59.2293,59.5774,59.2293,59.4866,404794.0
2016-05-05 09:40:00,78.6,78.61,78.25,78.42,368020.0,59.4866,59.4942,59.2217,59.3504,368020.0
2016-05-05 09:50:00,78.42,78.67,78.39,78.64,132527.0,59.3504,59.5396,59.3277,59.5169,132527.0
2016-05-05 10:00:00,78.64,78.69,78.56,78.67,164995.0,59.5169,59.5547,59.4563,59.5396,164995.0
2016-05-05 10:10:00,78.67,78.67,78.46,78.46,227738.0,59.5396,59.5396,59.3807,59.3807,227738.0
2016-05-05 10:20:00,78.46,78.53,78.38,78.46,251145.0,59.3807,59.4336,59.3201,59.3807,251145.0
2016-05-05 10:30:00,78.46,78.56,78.44,78.45,235658.0,59.3807,59.4563,59.3655,59.3731,235658.0
2016-05-05 10:40:00,78.45,78.68,78.45,78.68,113703.0,59.3731,59.5472,59.3731,59.5472,113703.0
2016-05-05 10:50:00,78.68,78.68,78.57,78.59,99116.0,59.5472,59.5472,59.4639,59.479,99116.0
2016-05-05 11:00:00,78.59,78.62,78.51,78.53,75772.0,59.479,59.5017,59.4185,59.4336,75772.0
2016-05-05 11:10:00,78.53,78.65,78.53,78.59,79944.0,59.4336,59.5245,59.4336,59.479,79944.0
2016-05-05 11:20:00,78.59,78.61,78.48,78.55,66831.0,59.479,59.4942,59.3958,59.4488,66831.0
2016-05-05 11:30:00,78.55,78.66,78.51,78.63,108498.0,59.4488,59.532,59.4185,59.5093,108498.0
2016-05-05 11:40:00,78.63,78.79,78.62,78.77,154114.0,59.5093,59.6304,59.5017,59.6153,154114.0
2016-05-05 11:50:00,78.78,78.81,78.72,78.79,43594.0,59.6228,59.6455,59.5774,59.6304,43594.0
2016-05-05 12:00:00,78.79,78.81,78.73,78.74,66907.0,59.6304,59.6455,59.585,59.5926,66907.0
2016-05-05 12:10:00,78.73,78.81,78.71,78.78,66499.0,59.585,59.6455,59.5699,59.6228,66499.0
2016-05-05 12:20:00,78.79,78.81,78.73,78.76,56051.0,59.6304,59.6455,59.585,59.6077,56051.0
2016-05-05 12:30:00,78.76,78.78,78.68,78.68,76794.0,59.6077,59.6228,59.5472,59.5472,76794.0
2016-05-05 12:40:00,78.69,78.69,78.57,78.66,179912.0,59.5547,59.5547,59.4639,59.532,179912.0
2016-05-05 12:50:00,78.66,78.74,78.66,78.73,189703.0,59.532,59.5926,59.532,59.585,189703.0
2016-05-05 13:00:00,78.73,78.75,78.68,78.69,77695.0,59.585,59.6001,59.5472,59.5547,77695.0
2016-05-05 13:10:00,78.69,78.69,78.57,78.63,143558.0,59.5547,59.5547,59.4639,59.5093,143558.0
2016-05-05 13:20:00,78.63,78.63,78.55,78.56,170182.0,59.5093,59.5093,59.4488,59.4563,170182.0
2016-05-05 13:30:00,78.56,78.6,78.51,78.54,349891.0,59.4563,59.4866,59.4185,59.4412,349891.0
2016-05-05 13:40:00,78.54,78.62,78.53,78.56,63612.0,59.4412,59.5017,59.4336,59.4563,63612.0
2016-05-05 13:50:00,78.56,78.65,78.55,78.62,119826.0,59.4563,59.5245,59.4488,59.5017,119826.0
2016-05-05 14:00:00,78.62,78.73,78.6,78.73,116204.0,59.5017,59.585,59.4866,59.585,116204.0
2016-05-05 14:10:00,78.72,78.73,78.66,78.69,32740.0,59.5774,59.585,59.532,59.5547,32740.0
2016-05-05 14:20:00,78.69,78.74,78.68,78.74,30404.0,59.5547,59.5926,59.5472,59.5926,30404.0
2016-05-05 14:30:00,78.74,78.76,78.67,78.67,40362.0,59.5926,59.6077,59.5396,59.5396,40362.0
2016-05-05 14:40:00,78.67,78.78,78.64,78.76,44414.0,59.5396,59.6228,59.5169,59.6077,44414.0
2016-05-05 14:50:00,78.76,78.85,78.76,78.79,138834.0,59.6077,59.6758,59.6077,59.6304,138834.0
2016-05-05 15:00:00,78.8,78.8,78.67,78.69,157258.0,59.638,59.638,59.5396,59.5547,157258.0
2016-05-05 15:10:00,78.69,78.74,78.67,78.72,78035.0,59.5547,59.5926,59.5396,59.5774,78035.0
2016-05-05 15:20:00,78.72,78.8,78.68,78.78,103134.0,59.5774,59.638,59.5472,59.6228,103134.0
2016-05-05 15:30:00,78.79,78.83,78.76,78.79,106530.0,59.6304,59.6607,59.6077,59.6304,106530.0
2016-05-05 15:40:00,78.79,78.84,78.72,78.75,248357.0,59.6304,59.6682,59.5774,59.6001,248357.0
2016-05-05 15:50:00,78.74,78.76,78.66,78.73,601616.0,59.5926,59.6077,59.532,59.585,601616.0
2016-05-06 09:30:00,78.65,78.74,78.51,78.71,178216.0,59.5245,59.5926,59.4185,59.5699,178216.0
2016-05-06 09:40:00,78.71,78.88,78.69,78.71,274054.0,59.5699,59.6985,59.5547,59.5699,274054.0
2016-05-06 09:50:00,78.71,78.81,78.65,78.69,127219.0,59.5699,59.6455,59.5245,59.5547,127219.0
2016-05-06 10:00:00,78.7,78.71,78.52,78.56,168705.0,59.5623,59.5699,59.4261,59.4563,168705.0
2016-05-06 10:10:00,78.57,78.64,78.46,78.49,226698.0,59.4639,59.5169,59.3807,59.4034,226698.0
2016-05-06 10:20:00,78.49,78.55,78.35,78.45,201949.0,59.4034,59.4488,59.2974,59.3731,201949.0
2016-05-06 10:30:00,78.45,78.45,78.32,78.33,143189.0,59.3731,59.3731,59.2747,59.2823,143189.0
2016-05-06 10:40:00,78.31,78.48,78.31,78.42,181984.0,59.2671,59.3958,59.2671,59.3504,181984.0
2016-05-06 10:50:00,78.41,78.52,78.4,78.51,166792.0,59.3428,59.4261,59.3352,59.4185,166792.0
2016-05-06 11:00:00,78.49,78.54,78.42,78.48,68231.0,59.4034,59.4412,59.3504,59.3958,68231.0
2016-05-06 11:10:00,78.49,78.67,78.48,78.63,128967.0,59.4034,59.5396,59.3958,59.5093,128967.0
2016-05-06 11:20:00,78.64,78.72,78.61,78.72,57765.0,59.5169,59.5774,59.4942,59.5774,57765.0
2016-05-06 11:30:00,78.72,78.83,78.72,78.81,121272.0,59.5774,59.6607,59.5774,59.6455,121272.0
2016-05-06 11:40:00,78.81,78.87,78.75,78.85,94040.0,59.6455,59.691,59.6001,59.6758,94040.0
2016-05-06 11:50:00,78.84,78.86,78.82,78.83,90208.0,59.6682,59.6834,59.6531,59.6607,90208.0
2016-05-06 12:00:00,78.83,78.83,78.75,78.78,166901.0,59.6607,59.6607,59.6001,59.6228,166901.0
2016-05-06 12:10:00,78.79,78.85,78.78,78.82,87293.0,59.6304,59.6758,59.6228,59.6531,87293.0
2016-05-06 12:20:00,78.83,78.84,78.74,78.79,111355.0,59.6607,59.6682,59.5926,59.6304,111355.0
2016-05-06 12:30:00,78.79,78.82,78.74,78.79,87821.0,59.6304,59.6531,59.5926,59.6304,87821.0
2016-05-06 12:40:00,78.79,78.88,78.78,78.83,48368.0,59.6304,59.6985,59.6228,59.6607,48368.0
2016-05-06 12:50:00,78.81,78.93,78.81,78.93,36575.0,59.6455,59.7364,59.6455,59.7364,36575.0
2016-05-06 13:00:00,78.93,79.02,78.91,79.01,44370.0,59.7364,59.8045,59.7212,59.7969,44370.0
2016-05-06 13:10:00,79.0,79.14,78.99,79.13,59305.0,59.7893,59.8953,59.7818,59.8877,59305.0
2016-05-06 13:20:00,79.13,79.17,79.08,79.15,212953.0,59.8877,59.918,59.8499,59.9029,212953.0
2016-05-06 13:30:00,79.16,79.17,79.09,79.11,57356.0,59.9104,59.918,59.8575,59.8726,57356.0
2016-05-06 13:40:00,79.12,79.24,79.1,79.21,78871.0,59.8802,59.971,59.865,59.9483,78871.0
2016-05-06 13:50:00,79.21,79.3,79.21,79.29,58163.0,59.9483,60.0164,59.9483,60.0088,58163.0
2016-05-06 14:00:00,79.3,79.44,79.29,79.39,217940.0,60.0164,60.1223,60.0088,60.0845,217940.0
2016-05-06 14:10:00,79.39,79.41,79.37,79.4,157475.0,60.0845,60.0996,60.0694,60.0921,157475.0
2016-05-06 14:20:00,79.4,79.46,79.36,79.46,136231.0,60.0921,60.1375,60.0618,60.1375,136231.0
2016-05-06 14:30:00,79.46,79.46,79.36,79.39,189949.0,60.1375,60.1375,60.0618,60.0845,189949.0
2016-05-06 14:40:00,79.39,79.52,79.37,79.42,192514.0,60.0845,60.1829,60.0694,60.1072,192514.0
2016-05-06 14:50:00,79.42,79.48,79.36,79.36,232973.0,60.1072,60.1526,60.0618,60.0618,232973.0
2016-05-06 15:00:00,79.37,79.44,79.37,79.39,140787.0,60.0694,60.1223,60.0694,60.0845,140787.0
2016-05-06 15:10:00,79.39,79.41,79.24,79.3,256534.0,60.0845,60.0996,59.971,60.0164,256534.0
2016-05-06 15:20:00,79.3,79.37,79.29,79.35,110492.0,60.0164,60.0694,60.0088,60.0542,110492.0
2016-05-06 15:30:00,79.34,79.36,79.28,79.33,142977.0,60.0467,60.0618,60.0013,60.0391,142977.0
2016-05-06 15:40:00,79.34,79.39,79.28,79.37,490972.0,60.0467,60.0845,60.0013,60.0694,490972.0
2016-05-06 15:50:00,79.37,79.55,79.36,79.5,1491606.0,60.0694,60.2056,60.0618,60.1678,1491606.0
2016-05-09 09:30:00,79.67,79.99,79.62,79.85,354195.0,60.2964,60.5386,60.2586,60.4326,354195.0
2016-05-09 09:40:00,79.84,79.98,79.81,79.84,231731.0,60.4251,60.531,60.4024,60.4251,231731.0
2016-05-09 09:50:00,79.85,79.96,79.74,79.84,139691.0,60.4326,60.5159,60.3494,60.4251,139691.0
2016-05-09 10:00:00,79.84,80.0,79.84,79.85,139059.0,60.4251,60.5462,60.4251,60.4326,139059.0
2016-05-09 10:10:00,79.85,79.89,79.69,79.81,169038.0,60.4326,60.4629,60.3116,60.4024,169038.0
2016-05-09 10:20:00,79.81,79.91,79.59,79.62,175129.0,60.4024,60.4781,60.2359,60.2586,175129.0
2016-05-09 10:30:00,79.62,79.84,79.59,79.79,157937.0,60.2586,60.4251,60.2359,60.3872,157937.0
2016-05-09 10:40:00,79.79,79.91,79.72,79.88,191984.0,60.3872,60.4781,60.3343,60.4553,191984.0
2016-05-09 10:50:00,79.89,79.98,79.86,79.89,118376.0,60.4629,60.531,60.4402,60.4629,118376.0
2016-05-09 11:00:00,79.88,79.97,79.81,79.83,166672.0,60.4553,60.5235,60.4024,60.4175,166672.0
2016-05-09 11:10:00,79.83,79.84,79.7,79.76,225692.0,60.4175,60.4251,60.3191,60.3645,225692.0
2016-05-09 11:20:00,79.76,79.83,79.75,79.78,117313.0,60.3645,60.4175,60.357,60.3797,117313.0
2016-05-09 11:30:00,79.78,79.85,79.76,79.81,129981.0,60.3797,60.4326,60.3645,60.4024,129981.0
2016-05-09 11:40:00,79.8,80.03,79.79,80.02,145701.0,60.3948,60.5689,60.3872,60.5613,145701.0
2016-05-09 11:50:00,80.03,80.05,79.95,79.95,79919.0,60.5689,60.584,60.5083,60.5083,79919.0
2016-05-09 12:00:00,79.95,80.02,79.93,79.94,150917.0,60.5083,60.5613,60.4932,60.5008,150917.0
2016-05-09 12:10:00,79.94,79.97,79.9,79.97,154700.0,60.5008,60.5235,60.4705,60.5235,154700.0
2016-05-09 12:20:00,79.97,80.04,79.95,80.0,141652.0,60.5235,60.5764,60.5083,60.5462,141652.0
2016-05-09 12:30:00,80.0,80.01,79.94,79.95,145236.0,60.5462,60.5537,60.5008,60.5083,145236.0
2016-05-09 12:40:00,79.96,80.05,79.95,79.98,196826.0,60.5159,60.584,60.5083,60.531,196826.0
2016-05-09 12:50:00,79.98,80.02,79.93,80.0,178436.0,60.531,60.5613,60.4932,60.5462,178436.0
2016-05-09 13:00:00,80.0,80.08,79.99,80.08,195049.0,60.5462,60.6067,60.5386,60.6067,195049.0
2016-05-09 13:10:00,80.08,80.11,80.02,80.05,152165.0,60.6067,60.6294,60.5613,60.584,152165.0
2016-05-09 13:20:00,80.06,80.11,80.03,80.1,158505.0,60.5916,60.6294,60.5689,60.6219,158505.0
2016-05-09 13:30:00,80.11,80.11,80.05,80.06,83452.0,60.6294,60.6294,60.584,60.5916,83452.0
2016-05-09 13:40:00,80.06,80.14,80.06,80.13,119057.0,60.5916,60.6521,60.5916,60.6446,119057.0
2016-05-09 13:50:00,80.14,80.15,80.1,80.12,155249.0,60.6521,60.6597,60.6219,60.637,155249.0
2016-05-09 14:00:00,80.12,80.19,80.09,80.13,171532.0,60.637,60.69,60.6143,60.6446,171532.0
2016-05-09 14:10:00,80.14,80.16,80.07,80.1,126117.0,60.6521,60.6673,60.5991,60.6219,126117.0
2016-05-09 14:20:00,80.1,80.18,80.09,80.12,100091.0,60.6219,60.6824,60.6143,60.637,100091.0
2016-05-09 14:30:00,80.12,80.15,80.09,80.12,95564.0,60.637,60.6597,60.6143,60.637,95564.0
2016-05-09 14:40:00,80.11,80.14,80.08,80.1,131546.0,60.6294,60.6521,60.6067,60.6219,131546.0
2016-05-09 14:50:00,80.1,80.22,80.09,80.22,195500.0,60.6219,60.7127,60.6143,60.7127,195500.0
2016-05-09 15:00:00,80.22,80.24,80.18,80.22,240412.0,60.7127,60.7278,60.6824,60.7127,240412.0
2016-05-09 15:10:00,80.22,80.26,80.2,80.25,224526.0,60.7127,60.7429,60.6975,60.7354,224526.0
2016-05-09 15:20:00,80.24,80.3,80.24,80.25,237700.0,60.7278,60.7732,60.7278,60.7354,237700.0
2016-05-09 15:30:00,80.25,80.27,80.21,80.21,313561.0,60.7354,60.7505,60.7051,60.7051,313561.0
2016-05-09 15:40:00,80.22,80.25,80.16,80.17,800600.0,60.7127,60.7354,60.6673,60.6748,800600.0
2016-05-09 15:50:00,80.17,80.19,80.13,80.17,820174.0,60.6748,60.69,60.6446,60.6748,820174.0
2016-05-10 09:30:00,80.52,80.53,79.98,80.02,263327.0,60.9397,60.9473,60.531,60.5613,263327.0
2016-05-10 09:40:00,80.03,80.33,80.02,80.32,359142.0,60.5689,60.7959,60.5613,60.7884,359142.0
2016-05-10 09:50:00,80.32,80.4,80.22,80.32,209914.0,60.7884,60.8489,60.7127,60.7884,209914.0
2016-05-10 10:00:00,80.3,80.35,80.17,80.18,118869.0,60.7732,60.8111,60.6748,60.6824,118869.0
2016-05-10 10:10:00,80.19,80.34,80.16,80.33,222278.0,60.69,60.8035,60.6673,60.7959,222278.0
2016-05-10 10:20:00,80.33,80.37,80.27,80.36,234281.0,60.7959,60.8262,60.7505,60.8186,234281.0
2016-05-10 10:30:00,80.37,80.38,80.27,80.37,166404.0,60.8262,60.8338,60.7505,60.8262,166404.0
2016-05-10 10:40:00,80.37,80.42,80.29,80.29,184958.0,60.8262,60.864,60.7656,60.7656,184958.0
2016-05-10 10:50:00,80.3,80.33,80.2,80.25,262983.0,60.7732,60.7959,60.6975,60.7354,262983.0
2016-05-10 11:00:00,80.24,80.32,80.16,80.2,238974.0,60.7278,60.7884,60.6673,60.6975,238974.0
2016-05-10 11:10:00,80.19,80.24,80.07,80.11,102988.0,60.69,60.7278,60.5991,60.6294,102988.0
2016-05-10 11:20:00,80.11,80.16,80.02,80.07,174406.0,60.6294,60.6673,60.5613,60.5991,174406.0
2016-05-10 11:30:00,80.07,80.16,80.06,80.1,183453.0,60.5991,60.6673,60.5916,60.6219,183453.0
2016-05-10 11:40:00,80.11,80.18,80.07,80.07,85999.0,60.6294,60.6824,60.5991,60.5991,85999.0
2016-05-10 11:50:00,80.07,80.15,80.07,80.09,74897.0,60.5991,60.6597,60.5991,60.6143,74897.0
2016-05-10 12:00:00,80.09,80.21,80.09,80.19,53603.0,60.6143,60.7051,60.6143,60.69,53603.0
2016-05-10 12:10:00,80.19,80.23,80.17,80.2,88349.0,60.69,60.7202,60.6748,60.6975,88349.0
2016-05-10 12:20:00,80.2,80.2,80.13,80.16,141994.0,60.6975,60.6975,60.6446,60.6673,141994.0
2016-05-10 12:30:00,80.16,80.22,80.13,80.18,135205.0,60.6673,60.7127,60.6446,60.6824,135205.0
2016-05-10 12:40:00,80.19,80.22,80.17,80.18,49797.0,60.69,60.7127,60.6748,60.6824,49797.0
2016-05-10 12:50:00,80.18,80.2,80.13,80.16,142930.0,60.6824,60.6975,60.6446,60.6673,142930.0
2016-05-10 13:00:00,80.17,80.28,80.15,80.22,75636.0,60.6748,60.7581,60.6597,60.7127,75636.0
2016-05-10 13:10:00,80.21,80.29,80.18,80.25,130350.0,60.7051,60.7656,60.6824,60.7354,130350.0
2016-05-10 13:20:00,80.24,80.25,80.19,80.24,59630.0,60.7278,60.7354,60.69,60.7278,59630.0
2016-05-10 13:30:00,80.24,80.29,80.21,80.23,56190.0,60.7278,60.7656,60.7051,60.7202,56190.0
2016-05-10 13:40:00,80.23,80.32,80.22,80.29,75654.0,60.7202,60.7884,60.7127,60.7656,75654.0
2016-05-10 13:50:00,80.28,80.34,80.27,80.32,84979.0,60.7581,60.8035,60.7505,60.7884,84979.0
2016-05-10 14:00:00,80.33,80.34,80.28,80.29,71045.0,60.7959,60.8035,60.7581,60.7656,71045.0
2016-05-10 14:10:00,80.29,80.31,80.22,80.22,35071.0,60.7656,60.7808,60.7127,60.7127,35071.0
2016-05-10 14:20:00,80.22,80.26,80.2,80.23,58723.0,60.7127,60.7429,60.6975,60.7202,58723.0
2016-05-10 14:30:00,80.23,80.26,80.22,80.25,67930.0,60.7202,60.7429,60.7127,60.7354,67930.0
2016-05-10 14:40:00,80.25,80.25,80.18,80.22,69213.0,60.7354,60.7354,60.6824,60.7127,69213.0
2016-05-10 14:50:00,80.21,80.23,80.17,80.19,107916.0,60.7051,60.7202,60.6748,60.69,107916.0
2016-05-10 15:00:00,80.19,80.2,80.14,80.18,101436.0,60.69,60.6975,60.6521,60.6824,101436.0
2016-05-10 15:10:00,80.17,80.19,80.09,80.09,303548.0,60.6748,60.69,60.6143,60.6143,303548.0
2016-05-10 15:20:00,80.09,80.22,80.09,80.19,173287.0,60.6143,60.7127,60.6143,60.69,173287.0
2016-05-10 15:30:00,80.19,80.19,80.12,80.16,180297.0,60.69,60.69,60.637,60.6673,180297.0
2016-05-10 15:40:00,80.16,80.29,80.15,80.27,239001.0,60.6673,60.7656,60.6597,60.7505,239001.0
2016-05-10 15:50:00,80.27,80.31,80.25,80.3,823426.0,60.7505,60.7808,60.7354,60.7732,823426.0
2016-05-11 09:30:00,80.21,80.24,79.74,79.85,209028.0,60.7051,60.7278,60.3494,60.4326,209028.0
2016-05-11 09:40:00,79.84,79.84,79.66,79.75,217481.0,60.4251,60.4251,60.2888,60.357,217481.0
2016-05-11 09:50:00,79.75,79.75,79.49,79.5,355345.0,60.357,60.357,60.1602,60.1678,355345.0
2016-05-11 10:00:00,79.5,79.58,79.42,79.45,313420.0,60.1678,60.2283,60.1072,60.1299,313420.0
2016-05-11 10:10:00,79.45,79.48,79.31,79.34,309030.0,60.1299,60.1526,60.024,60.0467,309030.0
2016-05-11 10:20:00,79.34,79.44,79.34,79.43,206903.0,60.0467,60.1223,60.0467,60.1148,206903.0
2016-05-11 10:30:00,79.43,79.59,79.43,79.48,482341.0,60.1148,60.2359,60.1148,60.1526,482341.0
2016-05-11 10:40:00,79.48,79.48,79.25,79.3,356371.0,60.1526,60.1526,59.9785,60.0164,356371.0
2016-05-11 10:50:00,79.3,79.34,79.21,79.21,241310.0,60.0164,60.0467,59.9483,59.9483,241310.0
2016-05-11 11:00:00,79.22,79.23,79.02,79.05,530301.0,59.9558,59.9634,59.8045,59.8272,530301.0
2016-05-11 11:10:00,79.05,79.05,78.95,78.95,403485.0,59.8272,59.8272,59.7515,59.7515,403485.0
2016-05-11 11:20:00,78.95,79.06,78.94,78.95,341398.0,59.7515,59.8348,59.7439,59.7515,341398.0
2016-05-11 11:30:00,78.94,78.95,78.75,78.76,323020.0,59.7439,59.7515,59.6001,59.6077,323020.0
2016-05-11 11:40:00,78.76,78.81,78.72,78.72,188035.0,59.6077,59.6455,59.5774,59.5774,188035.0
2016-05-11 11:50:00,78.71,78.75,78.66,78.73,344611.0,59.5699,59.6001,59.532,59.585,344611.0
2016-05-11 12:00:00,78.72,78.73,78.63,78.68,140481.0,59.5774,59.585,59.5093,59.5472,140481.0
2016-05-11 12:10:00,78.68,78.91,78.67,78.89,428159.0,59.5472,59.7212,59.5396,59.7061,428159.0
2016-05-11 12:20:00,78.89,78.97,78.82,78.87,231811.0,59.7061,59.7666,59.6531,59.691,231811.0
2016-05-11 12:30:00,78.87,79.02,78.86,78.97,173226.0,59.691,59.8045,59.6834,59.7666,173226.0
2016-05-11 12:40:00,78.96,79.04,78.95,79.03,162893.0,59.7591,59.8196,59.7515,59.812,162893.0
2016-05-11 12:50:00,79.02,79.05,78.97,79.01,202885.0,59.8045,59.8272,59.7666,59.7969,202885.0
2016-05-11 13:00:00,79.01,79.07,78.98,79.03,102926.0,59.7969,59.8423,59.7742,59.812,102926.0
2016-05-11 13:10:00,79.04,79.07,78.99,79.02,60883.0,59.8196,59.8423,59.7818,59.8045,60883.0
2016-05-11 13:20:00,79.02,79.08,79.0,79.06,95140.0,59.8045,59.8499,59.7893,59.8348,95140.0
2016-05-11 13:30:00,79.07,79.11,79.04,79.04,125722.0,59.8423,59.8726,59.8196,59.8196,125722.0
2016-05-11 13:40:00,79.04,79.06,79.0,79.01,151427.0,59.8196,59.8348,59.7893,59.7969,151427.0
2016-05-11 13:50:00,79.02,79.05,78.97,78.98,283497.0,59.8045,59.8272,59.7666,59.7742,283497.0
2016-05-11 14:00:00,78.99,78.99,78.88,78.9,160520.0,59.7818,59.7818,59.6985,59.7137,160520.0
2016-05-11 14:10:00,78.91,78.94,78.85,78.93,149860.0,59.7212,59.7439,59.6758,59.7364,149860.0
2016-05-11 14:20:00,78.94,78.96,78.89,78.95,111941.0,59.7439,59.7591,59.7061,59.7515,111941.0
2016-05-11 14:30:00,78.96,78.96,78.9,78.92,160371.0,59.7591,59.7591,59.7137,59.7288,160371.0
2016-05-11 14:40:00,78.92,78.99,78.83,78.83,82175.0,59.7288,59.7818,59.6607,59.6607,82175.0
2016-05-11 14:50:00,78.83,78.86,78.78,78.84,163984.0,59.6607,59.6834,59.6228,59.6682,163984.0
2016-05-11 15:00:00,78.85,79.02,78.84,79.01,505962.0,59.6758,59.8045,59.6682,59.7969,505962.0
2016-05-11 15:10:00,79.01,79.03,78.94,78.95,203388.0,59.7969,59.812,59.7439,59.7515,203388.0
2016-05-11 15:20:00,78.94,79.04,78.9,79.02,198715.0,59.7439,59.8196,59.7137,59.8045,198715.0
2016-05-11 15:30:00,79.03,79.08,78.96,78.97,414265.0,59.812,59.8499,59.7591,59.7666,414265.0
2016-05-11 15:40:00,78.97,78.99,78.88,78.88,203559.0,59.7666,59.7818,59.6985,59.6985,203559.0
2016-05-11 15:50:00,78.89,78.9,78.8,78.84,752913.0,59.7061,59.7137,59.638,59.6682,752913.0
2016-05-12 09:30:00,78.95,79.12,78.46,78.5,530786.0,59.7515,59.8802,59.3807,59.4109,530786.0
2016-05-12 09:40:00,78.5,79.03,78.49,78.91,480802.0,59.4109,59.812,59.4034,59.7212,480802.0
2016-05-12 09:50:00,78.91,79.15,78.87,78.97,186301.0,59.7212,59.9029,59.691,59.7666,186301.0
2016-05-12 10:00:00,78.97,79.1,78.84,78.89,256879.0,59.7666,59.865,59.6682,59.7061,256879.0
2016-05-12 10:10:00,78.89,79.01,78.83,78.84,141613.0,59.7061,59.7969,59.6607,59.6682,141613.0
2016-05-12 10:20:00,78.84,78.93,78.74,78.9,135239.0,59.6682,59.7364,59.5926,59.7137,135239.0
2016-05-12 10:30:00,78.9,78.93,78.8,78.91,85160.0,59.7137,59.7364,59.638,59.7212,85160.0
2016-05-12 10:40:00,78.91,78.91,78.74,78.76,162928.0,59.7212,59.7212,59.5926,59.6077,162928.0
2016-05-12 10:50:00,78.75,78.78,78.66,78.7,169833.0,59.6001,59.6228,59.532,59.5623,169833.0
2016-05-12 11:00:00,78.69,78.69,78.49,78.54,338424.0,59.5547,59.5547,59.4034,59.4412,338424.0
2016-05-12 11:10:00,78.54,78.71,78.53,78.66,79852.0,59.4412,59.5699,59.4336,59.532,79852.0
2016-05-12 11:20:00,78.64,78.64,78.44,78.55,111666.0,59.5169,59.5169,59.3655,59.4488,111666.0
2016-05-12 11:30:00,78.55,78.58,78.47,78.54,60775.0,59.4488,59.4715,59.3882,59.4412,60775.0
2016-05-12 11:40:00,78.54,78.76,78.54,78.75,69705.0,59.4412,59.6077,59.4412,59.6001,69705.0
2016-05-12 11:50:00,78.75,78.84,78.68,78.8,77977.0,59.6001,59.6682,59.5472,59.638,77977.0
2016-05-12 12:00:00,78.81,78.81,78.62,78.64,79897.0,59.6455,59.6455,59.5017,59.5169,79897.0
2016-05-12 12:10:00,78.64,78.73,78.62,78.72,82092.0,59.5169,59.585,59.5017,59.5774,82092.0
2016-05-12 12:20:00,78.71,78.76,78.69,78.73,60811.0,59.5699,59.6077,59.5547,59.585,60811.0
2016-05-12 12:30:00,78.73,78.79,78.68,78.7,42514.0,59.585,59.6304,59.5472,59.5623,42514.0
2016-05-12 12:40:00,78.7,78.85,78.68,78.83,27758.0,59.5623,59.6758,59.5472,59.6607,27758.0
2016-05-12 12:50:00,78.82,78.93,78.78,78.93,132177.0,59.6531,59.7364,59.6228,59.7364,132177.0
2016-05-12 13:00:00,78.93,79.03,78.88,79.03,103878.0,59.7364,59.812,59.6985,59.812,103878.0
2016-05-12 13:10:00,79.04,79.04,78.96,78.96,60226.0,59.8196,59.8196,59.7591,59.7591,60226.0
2016-05-12 13:20:00,78.97,79.08,78.9,79.08,61841.0,59.7666,59.8499,59.7137,59.8499,61841.0
2016-05-12 13:30:00,79.08,79.08,78.93,78.97,116244.0,59.8499,59.8499,59.7364,59.7666,116244.0
2016-05-12 13:40:00,78.98,79.1,78.98,79.04,37690.0,59.7742,59.865,59.7742,59.8196,37690.0
2016-05-12 13:50:00,79.04,79.14,79.04,79.12,61543.0,59.8196,59.8953,59.8196,59.8802,61543.0
2016-05-12 14:00:00,79.12,79.34,79.1,79.24,157620.0,59.8802,60.0467,59.865,59.971,157620.0
2016-05-12 14:10:00,79.24,79.39,79.23,79.38,71653.0,59.971,60.0845,59.9634,60.0769,71653.0
2016-05-12 14:20:00,79.38,79.48,79.36,79.47,274178.0,60.0769,60.1526,60.0618,60.145,274178.0
2016-05-12 14:30:00,79.47,79.49,79.37,79.39,88263.0,60.145,60.1602,60.0694,60.0845,88263.0
2016-05-12 14:40:00,79.39,79.45,79.35,79.44,62956.0,60.0845,60.1299,60.0542,60.1223,62956.0
2016-05-12 14:50:00,79.45,79.53,79.42,79.47,103315.0,60.1299,60.1905,60.1072,60.145,103315.0
2016-05-12 15:00:00,79.47,79.47,79.34,79.35,65130.0,60.145,60.145,60.0467,60.0542,65130.0
2016-05-12 15:10:00,79.35,79.44,79.34,79.38,91634.0,60.0542,60.1223,60.0467,60.0769,91634.0
2016-05-12 15:20:00,79.37,79.41,79.31,79.31,198479.0,60.0694,60.0996,60.024,60.024,198479.0
2016-05-12 15:30:00,79.31,79.35,79.23,79.28,324708.0,60.024,60.0542,59.9634,60.0013,324708.0
2016-05-12 15:40:00,79.28,79.3,79.21,79.26,166025.0,60.0013,60.0164,59.9483,59.9861,166025.0
2016-05-12 15:50:00,79.26,79.32,79.21,79.29,438780.0,59.9861,60.0315,59.9483,60.0088,438780.0
2016-05-13 09:30:00,78.99,79.05,78.5,78.68,413361.0,59.7818,59.8272,59.4109,59.5472,413361.0
2016-05-13 09:40:00,78.69,78.73,78.55,78.67,369841.0,59.5547,59.585,59.4488,59.5396,369841.0
2016-05-13 09:50:00,78.68,78.7,78.51,78.61,324017.0,59.5472,59.5623,59.4185,59.4942,324017.0
2016-05-13 10:00:00,78.64,78.65,78.2,78.21,493833.0,59.5169,59.5245,59.1839,59.1914,493833.0
2016-05-13 10:10:00,78.2,78.56,78.19,78.55,317607.0,59.1839,59.4563,59.1763,59.4488,317607.0
2016-05-13 10:20:00,78.55,78.64,78.5,78.59,234959.0,59.4488,59.5169,59.4109,59.479,234959.0
2016-05-13 10:30:00,78.59,78.72,78.56,78.56,372041.0,59.479,59.5774,59.4563,59.4563,372041.0
2016-05-13 10:40:00,78.55,78.58,78.4,78.45,293590.0,59.4488,59.4715,59.3352,59.3731,293590.0
2016-05-13 10:50:00,78.44,78.59,78.44,78.56,88263.0,59.3655,59.479,59.3655,59.4563,88263.0
2016-05-13 11:00:00,78.57,78.79,78.56,78.67,137394.0,59.4639,59.6304,59.4563,59.5396,137394.0
2016-05-13 11:10:00,78.68,78.77,78.64,78.74,203987.0,59.5472,59.6153,59.5169,59.5926,203987.0
2016-05-13 11:20:00,78.73,78.85,78.69,78.81,234445.0,59.585,59.6758,59.5547,59.6455,234445.0
2016-05-13 11:30:00,78.81,78.9,78.81,78.89,76476.0,59.6455,59.7137,59.6455,59.7061,76476.0
2016-05-13 11:40:00,78.88,78.93,78.83,78.92,66219.0,59.6985,59.7364,59.6607,59.7288,66219.0
2016-05-13 11:50:00,78.91,78.93,78.86,78.88,79390.0,59.7212,59.7364,59.6834,59.6985,79390.0
2016-05-13 12:00:00,78.89,78.94,78.85,78.88,53485.0,59.7061,59.7439,59.6758,59.6985,53485.0
2016-05-13 12:10:00,78.89,78.92,78.85,78.87,71430.0,59.7061,59.7288,59.6758,59.691,71430.0
2016-05-13 12:20:00,78.89,78.98,78.89,78.94,97472.0,59.7061,59.7742,59.7061,59.7439,97472.0
2016-05-13 12:30:00,78.94,79.01,78.94,79.01,63327.0,59.7439,59.7969,59.7439,59.7969,63327.0
2016-05-13 12:40:00,79.0,79.0,78.89,78.93,53789.0,59.7893,59.7893,59.7061,59.7364,53789.0
2016-05-13 12:50:00,78.93,78.97,78.9,78.91,106732.0,59.7364,59.7666,59.7137,59.7212,106732.0
2016-05-13 13:00:00,78.91,78.96,78.87,78.9,82395.0,59.7212,59.7591,59.691,59.7137,82395.0
2016-05-13 13:10:00,78.9,78.96,78.89,78.9,31888.0,59.7137,59.7591,59.7061,59.7137,31888.0
2016-05-13 13:20:00,78.9,78.92,78.78,78.79,50152.0,59.7137,59.7288,59.6228,59.6304,50152.0
2016-05-13 13:30:00,78.79,78.81,78.71,78.71,60032.0,59.6304,59.6455,59.5699,59.5699,60032.0
2016-05-13 13:40:00,78.72,78.77,78.64,78.66,91786.0,59.5774,59.6153,59.5169,59.532,91786.0
2016-05-13 13:50:00,78.65,78.66,78.58,78.63,103872.0,59.5245,59.532,59.4715,59.5093,103872.0
2016-05-13 14:00:00,78.63,78.7,78.61,78.69,62013.0,59.5093,59.5623,59.4942,59.5547,62013.0
2016-05-13 14:10:00,78.69,78.71,78.65,78.69,65260.0,59.5547,59.5699,59.5245,59.5547,65260.0
2016-05-13 14:20:00,78.69,78.69,78.57,78.57,92841.0,59.5547,59.5547,59.4639,59.4639,92841.0
2016-05-13 14:30:00,78.57,78.59,78.48,78.54,98932.0,59.4639,59.479,59.3958,59.4412,98932.0
2016-05-13 14:40:00,78.54,78.54,78.46,78.54,121002.0,59.4412,59.4412,59.3807,59.4412,121002.0
2016-05-13 14:50:00,78.54,78.58,78.45,78.56,83933.0,59.4412,59.4715,59.3731,59.4563,83933.0
2016-05-13 15:00:00,78.56,78.57,78.44,78.48,131817.0,59.4563,59.4639,59.3655,59.3958,131817.0
2016-05-13 15:10:00,78.47,78.53,78.44,78.52,151660.0,59.3882,59.4336,59.3655,59.4261,151660.0
2016-05-13 15:20:00,78.52,78.57,78.45,78.47,66268.0,59.4261,59.4639,59.3731,59.3882,66268.0
2016-05-13 15:30:00,78.48,78.52,78.45,78.49,163158.0,59.3958,59.4261,59.3731,59.4034,163158.0
2016-05-13 15:40:00,78.49,78.64,78.48,78.61,294418.0,59.4034,59.5169,59.3958,59.4942,294418.0
2016-05-13 15:50:00,78.6,78.66,78.58,78.61,686881.0,59.4866,59.532,59.4715,59.4942,686881.0
2016-05-16 09:30:00,78.56,78.85,78.45,78.66,191740.0,59.4563,59.6758,59.3731,59.532,191740.0
2016-05-16 09:40:00,78.66,78.94,78.66,78.9,200816.0,59.532,59.7439,59.532,59.7137,200816.0
2016-05-16 09:50:00,78.9,78.97,78.79,78.91,257529.0,59.7137,59.7666,59.6304,59.7212,257529.0
2016-05-16 10:00:00,78.92,79.06,78.9,79.01,267432.0,59.7288,59.8348,59.7137,59.7969,267432.0
2016-05-16 10:10:00,79.01,79.13,79.01,79.05,99334.0,59.7969,59.8877,59.7969,59.8272,99334.0
2016-05-16 10:20:00,79.05,79.06,78.92,79.0,78733.0,59.8272,59.8348,59.7288,59.7893,78733.0
2016-05-16 10:30:00,78.99,79.09,78.96,79.06,73059.0,59.7818,59.8575,59.7591,59.8348,73059.0
2016-05-16 10:40:00,79.05,79.15,79.04,79.13,162619.0,59.8272,59.9029,59.8196,59.8877,162619.0
2016-05-16 10:50:00,79.14,79.23,79.11,79.23,135139.0,59.8953,59.9634,59.8726,59.9634,135139.0
2016-05-16 11:00:00,79.23,79.4,79.22,79.39,145248.0,59.9634,60.0921,59.9558,60.0845,145248.0
2016-05-16 11:10:00,79.39,79.4,79.3,79.34,67132.0,60.0845,60.0921,60.0164,60.0467,67132.0
2016-05-16 11:20:00,79.35,79.52,79.34,79.48,76559.0,60.0542,60.1829,60.0467,60.1526,76559.0
2016-05-16 11:30:00,79.48,79.49,79.34,79.4,76438.0,60.1526,60.1602,60.0467,60.0921,76438.0
2016-05-16 11:40:00,79.4,79.48,79.37,79.41,118180.0,60.0921,60.1526,60.0694,60.0996,118180.0
2016-05-16 11:50:00,79.42,79.48,79.37,79.37,106996.0,60.1072,60.1526,60.0694,60.0694,106996.0
2016-05-16 12:00:00,79.38,79.42,79.32,79.32,119369.0,60.0769,60.1072,60.0315,60.0315,119369.0
2016-05-16 12:10:00,79.32,79.37,79.28,79.32,77487.0,60.0315,60.0694,60.0013,60.0315,77487.0
2016-05-16 12:20:00,79.32,79.38,79.31,79.32,65958.0,60.0315,60.0769,60.024,60.0315,65958.0
2016-05-16 12:30:00,79.31,79.36,79.29,79.31,107276.0,60.024,60.0618,60.0088,60.024,107276.0
2016-05-16 12:40:00,79.31,79.43,79.31,79.37,73147.0,60.024,60.1148,60.024,60.0694,73147.0
2016-05-16 12:50:00,79.38,79.45,79.37,79.43,81393.0,60.0769,60.1299,60.0694,60.1148,81393.0
2016-05-16 13:00:00,79.44,79.51,79.42,79.46,62193.0,60.1223,60.1753,60.1072,60.1375,62193.0
2016-05-16 13:10:00,79.46,79.47,79.39,79.43,31424.0,60.1375,60.145,60.0845,60.1148,31424.0
2016-05-16 13:20:00,79.42,79.46,79.39,79.41,200413.0,60.1072,60.1375,60.0845,60.0996,200413.0
2016-05-16 13:30:00,79.41,79.42,79.38,79.38,145853.0,60.0996,60.1072,60.0769,60.0769,145853.0
2016-05-16 13:40:00,79.38,79.4,79.36,79.38,71669.0,60.0769,60.0921,60.0618,60.0769,71669.0
2016-05-16 13:50:00,79.37,79.44,79.35,79.4,97550.0,60.0694,60.1223,60.0542,60.0921,97550.0
2016-05-16 14:00:00,79.41,79.46,79.38,79.45,102803.0,60.0996,60.1375,60.0769,60.1299,102803.0
2016-05-16 14:10:00,79.46,79.5,79.45,79.45,76352.0,60.1375,60.1678,60.1299,60.1299,76352.0
2016-05-16 14:20:00,79.45,79.47,79.42,79.44,54246.0,60.1299,60.145,60.1072,60.1223,54246.0
2016-05-16 14:30:00,79.44,79.47,79.41,79.42,94809.0,60.1223,60.145,60.0996,60.1072,94809.0
2016-05-16 14:40:00,79.42,79.47,79.39,79.44,71309.0,60.1072,60.145,60.0845,60.1223,71309.0
2016-05-16 14:50:00,79.43,79.45,79.39,79.43,45315.0,60.1148,60.1299,60.0845,60.1148,45315.0
2016-05-16 15:00:00,79.43,79.46,79.4,79.43,93848.0,60.1148,60.1375,60.0921,60.1148,93848.0
2016-05-16 15:10:00,79.43,79.43,79.35,79.41,190573.0,60.1148,60.1148,60.0542,60.0996,190573.0
2016-05-16 15:20:00,79.42,79.44,79.38,79.4,124851.0,60.1072,60.1223,60.0769,60.0921,124851.0
2016-05-16 15:30:00,79.39,79.4,79.31,79.33,138611.0,60.0845,60.0921,60.024,60.0391,138611.0
2016-05-16 15:40:00,79.33,79.35,79.28,79.32,236253.0,60.0391,60.0542,60.0013,60.0315,236253.0
2016-05-16 15:50:00,79.32,79.33,79.28,79.3,712268.0,60.0315,60.0391,60.0013,60.0164,712268.0
2016-05-17 09:30:00,78.97,79.03,78.61,78.69,453485.0,59.7666,59.812,59.4942,59.5547,453485.0
2016-05-17 09:40:00,78.7,78.86,78.52,78.58,430427.0,59.5623,59.6834,59.4261,59.4715,430427.0
2016-05-17 09:50:00,78.57,78.67,78.41,78.6,393206.0,59.4639,59.5396,59.3428,59.4866,393206.0
2016-05-17 10:00:00,78.6,78.62,78.39,78.44,359686.0,59.4866,59.5017,59.3277,59.3655,359686.0
2016-05-17 10:10:00,78.43,78.67,78.42,78.63,231275.0,59.3579,59.5396,59.3504,59.5093,231275.0
2016-05-17 10:20:00,78.66,78.74,78.55,78.61,152103.0,59.532,59.5926,59.4488,59.4942,152103.0
2016-05-17 10:30:00,78.61,78.62,78.35,78.4,197471.0,59.4942,59.5017,59.2974,59.3352,197471.0
2016-05-17 10:40:00,78.4,78.52,78.38,78.52,115528.0,59.3352,59.4261,59.3201,59.4261,115528.0
2016-05-17 10:50:00,78.51,78.58,78.39,78.56,140641.0,59.4185,59.4715,59.3277,59.4563,140641.0
2016-05-17 11:00:00,78.57,78.59,78.39,78.41,178008.0,59.4639,59.479,59.3277,59.3428,178008.0
2016-05-17 11:10:00,78.42,78.5,78.38,78.4,86248.0,59.3504,59.4109,59.3201,59.3352,86248.0
2016-05-17 11:20:00,78.4,78.6,78.4,78.59,182059.0,59.3352,59.4866,59.3352,59.479,182059.0
2016-05-17 11:30:00,78.59,78.63,78.53,78.56,220659.0,59.479,59.5093,59.4336,59.4563,220659.0
2016-05-17 11:40:00,78.56,78.58,78.46,78.58,126265.0,59.4563,59.4715,59.3807,59.4715,126265.0
2016-05-17 11:50:00,78.6,78.64,78.56,78.62,70729.0,59.4866,59.5169,59.4563,59.5017,70729.0
2016-05-17 12:00:00,78.63,78.74,78.62,78.7,98379.0,59.5093,59.5926,59.5017,59.5623,98379.0
2016-05-17 12:10:00,78.71,78.72,78.58,78.58,70751.0,59.5699,59.5774,59.4715,59.4715,70751.0
2016-05-17 12:20:00,78.59,78.59,78.49,78.51,76891.0,59.479,59.479,59.4034,59.4185,76891.0
2016-05-17 12:30:00,78.51,78.52,78.39,78.41,96613.0,59.4185,59.4261,59.3277,59.3428,96613.0
2016-05-17 12:40:00,78.4,78.47,78.39,78.41,76082.0,59.3352,59.3882,59.3277,59.3428,76082.0
2016-05-17 12:50:00,78.41,78.44,78.35,78.37,64999.0,59.3428,59.3655,59.2974,59.3125,64999.0
2016-05-17 13:00:00,78.36,78.39,78.28,78.3,166241.0,59.305,59.3277,59.2444,59.2596,166241.0
2016-05-17 13:10:00,78.3,78.37,78.27,78.32,120068.0,59.2596,59.3125,59.2369,59.2747,120068.0
2016-05-17 13:20:00,78.32,78.36,78.28,78.32,94752.0,59.2747,59.305,59.2444,59.2747,94752.0
2016-05-17 13:30:00,78.32,78.41,78.32,78.36,76307.0,59.2747,59.3428,59.2747,59.305,76307.0
2016-05-17 13:40:00,78.35,78.37,78.28,78.3,59420.0,59.2974,59.3125,59.2444,59.2596,59420.0
2016-05-17 13:50:00,78.31,78.32,78.1,78.1,157320.0,59.2671,59.2747,59.1082,59.1082,157320.0
2016-05-17 14:00:00,78.11,78.13,77.97,77.97,199463.0,59.1158,59.1309,59.0098,59.0098,199463.0
2016-05-17 14:10:00,77.97,78.04,77.86,77.88,282204.0,59.0098,59.0628,58.9266,58.9417,282204.0
2016-05-17 14:20:00,77.88,77.9,77.6,77.78,471616.0,58.9417,58.9568,58.7298,58.866,471616.0
2016-05-17 14:30:00,77.77,77.86,77.73,77.84,237077.0,58.8584,58.9266,58.8282,58.9114,237077.0
2016-05-17 14:40:00,77.84,78.02,77.82,77.98,363630.0,58.9114,59.0477,58.8963,59.0174,363630.0
2016-05-17 14:50:00,77.98,78.0,77.8,78.0,369933.0,59.0174,59.0325,58.8811,59.0325,369933.0
2016-05-17 15:00:00,78.0,78.12,77.93,78.09,207528.0,59.0325,59.1233,58.9795,59.1006,207528.0
2016-05-17 15:10:00,78.09,78.1,77.88,77.89,404301.0,59.1006,59.1082,58.9417,58.9493,404301.0
2016-05-17 15:20:00,77.89,77.91,77.74,77.8,218778.0,58.9493,58.9644,58.8357,58.8811,218778.0
2016-05-17 15:30:00,77.81,77.91,77.77,77.91,218567.0,58.8887,58.9644,58.8584,58.9644,218567.0
2016-05-17 15:40:00,77.91,77.98,77.85,77.98,333731.0,58.9644,59.0174,58.919,59.0174,333731.0
2016-05-17 15:50:00,77.98,78.06,77.96,78.03,873732.0,59.0174,59.0779,59.0022,59.0552,873732.0
2016-05-18 09:30:00,77.65,77.83,77.49,77.54,334548.0,58.7676,58.9039,58.6465,58.6844,334548.0
2016-05-18 09:40:00,77.54,77.65,77.31,77.38,346276.0,58.6844,58.7676,58.5103,58.5633,346276.0
2016-05-18 09:50:00,77.38,77.58,77.38,77.55,294113.0,58.5633,58.7146,58.5633,58.6919,294113.0
2016-05-18 10:00:00,77.56,77.56,77.37,77.42,167776.0,58.6995,58.6995,58.5557,58.5936,167776.0
2016-05-18 10:10:00,77.43,77.55,77.38,77.52,301622.0,58.6011,58.6919,58.5633,58.6692,301622.0
2016-05-18 10:20:00,77.52,77.54,77.45,77.52,200106.0,58.6692,58.6844,58.6163,58.6692,200106.0
2016-05-18 10:30:00,77.51,77.55,77.31,77.31,173379.0,58.6617,58.6919,58.5103,58.5103,173379.0
2016-05-18 10:40:00,77.31,77.34,77.25,77.26,224389.0,58.5103,58.533,58.4649,58.4725,224389.0
2016-05-18 10:50:00,77.26,77.38,77.25,77.3,196656.0,58.4725,58.5633,58.4649,58.5027,196656.0
2016-05-18 11:00:00,77.31,77.37,77.28,77.32,113081.0,58.5103,58.5557,58.4876,58.5179,113081.0
2016-05-18 11:10:00,77.32,77.33,77.16,77.19,79933.0,58.5179,58.5254,58.3968,58.4195,79933.0
2016-05-18 11:20:00,77.19,77.34,77.17,77.31,104672.0,58.4195,58.533,58.4043,58.5103,104672.0
2016-05-18 11:30:00,77.32,77.45,77.31,77.45,144384.0,58.5179,58.6163,58.5103,58.6163,144384.0
2016-05-18 11:40:00,77.45,77.55,77.45,77.55,137613.0,58.6163,58.6919,58.6163,58.6919,137613.0
2016-05-18 11:50:00,77.55,77.6,77.44,77.46,84490.0,58.6919,58.7298,58.6087,58.6238,84490.0
2016-05-18 12:00:00,77.45,77.46,77.35,77.37,61799.0,58.6163,58.6238,58.5406,58.5557,61799.0
2016-05-18 12:10:00,77.37,77.43,77.35,77.41,76569.0,58.5557,58.6011,58.5406,58.586,76569.0
2016-05-18 12:20:00,77.41,77.47,77.4,77.43,62014.0,58.586,58.6314,58.5784,58.6011,62014.0
2016-05-18 12:30:00,77.44,77.46,77.38,77.43,117827.0,58.6087,58.6238,58.5633,58.6011,117827.0
2016-05-18 12:40:00,77.42,77.49,77.42,77.48,93252.0,58.5936,58.6465,58.5936,58.639,93252.0
2016-05-18 12:50:00,77.47,77.56,77.44,77.56,94541.0,58.6314,58.6995,58.6087,58.6995,94541.0
2016-05-18 13:00:00,77.58,77.65,77.55,77.59,68824.0,58.7146,58.7676,58.6919,58.7222,68824.0
2016-05-18 13:10:00,77.6,77.72,77.58,77.69,99356.0,58.7298,58.8206,58.7146,58.7979,99356.0
2016-05-18 13:20:00,77.68,77.79,77.67,77.75,76870.0,58.7903,58.8736,58.7828,58.8433,76870.0
2016-05-18 13:30:00,77.76,77.82,77.71,77.75,76739.0,58.8509,58.8963,58.813,58.8433,76739.0
2016-05-18 13:40:00,77.75,77.85,77.74,77.75,132002.0,58.8433,58.919,58.8357,58.8433,132002.0
2016-05-18 13:50:00,77.75,77.75,77.58,77.64,162931.0,58.8433,58.8433,58.7146,58.7601,162931.0
2016-05-18 14:00:00,77.63,77.63,76.74,76.97,1025508.0,58.7525,58.7525,58.0789,58.253,1025508.0
2016-05-18 14:10:00,76.97,77.04,76.55,76.68,743383.0,58.253,58.306,57.9351,58.0335,743383.0
2016-05-18 14:20:00,76.69,76.7,76.23,76.28,594978.0,58.0411,58.0486,57.6929,57.7308,594978.0
2016-05-18 14:30:00,76.26,76.47,76.07,76.43,1054594.0,57.7156,57.8746,57.5718,57.8443,1054594.0
2016-05-18 14:40:00,76.42,76.58,76.34,76.5,650860.0,57.8367,57.9578,57.7762,57.8973,650860.0
2016-05-18 14:50:00,76.5,76.64,76.47,76.54,494425.0,57.8973,58.0032,57.8746,57.9275,494425.0
2016-05-18 15:00:00,76.54,76.76,76.53,76.62,465624.0,57.9275,58.094,57.92,57.9881,465624.0
2016-05-18 15:10:00,76.61,76.62,76.45,76.58,355709.0,57.9805,57.9881,57.8594,57.9578,355709.0
2016-05-18 15:20:00,76.58,76.58,76.42,76.44,226817.0,57.9578,57.9578,57.8367,57.8519,226817.0
2016-05-18 15:30:00,76.44,76.57,76.44,76.45,416637.0,57.8519,57.9503,57.8519,57.8594,416637.0
2016-05-18 15:40:00,76.46,76.85,76.45,76.84,803744.0,57.867,58.1622,57.8594,58.1546,803744.0
2016-05-18 15:50:00,76.84,76.97,76.78,76.97,959809.0,58.1546,58.253,58.1092,58.253,959809.0
2016-05-19 09:30:00,76.47,76.56,75.97,76.07,893113.0,57.8746,57.9427,57.4962,57.5718,893113.0
2016-05-19 09:40:00,76.06,76.35,76.05,76.23,319458.0,57.5643,57.7837,57.5567,57.6929,319458.0
2016-05-19 09:50:00,76.23,76.28,75.78,75.84,284661.0,57.6929,57.7308,57.3524,57.3978,284661.0
2016-05-19 10:00:00,75.84,76.06,75.83,75.92,413932.0,57.3978,57.5643,57.3902,57.4583,413932.0
2016-05-19 10:10:00,75.91,76.05,75.89,75.91,342874.0,57.4507,57.5567,57.4356,57.4507,342874.0
2016-05-19 10:20:00,75.91,76.01,75.87,75.95,444332.0,57.4507,57.5264,57.4205,57.481,444332.0
2016-05-19 10:30:00,75.94,76.14,75.88,76.01,427400.0,57.4735,57.6248,57.428,57.5264,427400.0
2016-05-19 10:40:00,76.01,76.19,75.99,76.12,239641.0,57.5264,57.6627,57.5113,57.6097,239641.0
2016-05-19 10:50:00,76.12,76.13,75.96,75.98,190419.0,57.6097,57.6172,57.4886,57.5037,190419.0
2016-05-19 11:00:00,75.99,76.01,75.76,75.87,233711.0,57.5113,57.5264,57.3372,57.4205,233711.0
2016-05-19 11:10:00,75.86,75.94,75.73,75.94,355660.0,57.4129,57.4735,57.3145,57.4735,355660.0
2016-05-19 11:20:00,75.93,75.94,75.78,75.82,168603.0,57.4659,57.4735,57.3524,57.3826,168603.0
2016-05-19 11:30:00,75.8,75.91,75.78,75.8,160737.0,57.3675,57.4507,57.3524,57.3675,160737.0
2016-05-19 11:40:00,75.8,75.9,75.75,75.86,124451.0,57.3675,57.4432,57.3297,57.4129,124451.0
2016-05-19 11:50:00,75.86,75.94,75.77,75.91,225546.0,57.4129,57.4735,57.3448,57.4507,225546.0
2016-05-19 12:00:00,75.9,76.02,75.89,75.96,162892.0,57.4432,57.534,57.4356,57.4886,162892.0
2016-05-19 12:10:00,75.97,76.1,75.97,76.09,105335.0,57.4962,57.5945,57.4962,57.587,105335.0
2016-05-19 12:20:00,76.09,76.1,75.98,76.05,100592.0,57.587,57.5945,57.5037,57.5567,100592.0
2016-05-19 12:30:00,76.04,76.06,75.88,75.98,143896.0,57.5491,57.5643,57.428,57.5037,143896.0
2016-05-19 12:40:00,75.98,75.98,75.9,75.91,86654.0,57.5037,57.5037,57.4432,57.4507,86654.0
2016-05-19 12:50:00,75.91,75.99,75.88,75.89,113841.0,57.4507,57.5113,57.428,57.4356,113841.0
2016-05-19 13:00:00,75.88,76.0,75.87,75.99,86155.0,57.428,57.5189,57.4205,57.5113,86155.0
2016-05-19 13:10:00,75.99,76.05,75.92,75.93,121719.0,57.5113,57.5567,57.4583,57.4659,121719.0
2016-05-19 13:20:00,75.93,76.02,75.9,76.01,95900.0,57.4659,57.534,57.4432,57.5264,95900.0
2016-05-19 13:30:00,76.02,76.1,75.96,76.06,217432.0,57.534,57.5945,57.4886,57.5643,217432.0
2016-05-19 13:40:00,76.06,76.13,76.03,76.05,92118.0,57.5643,57.6172,57.5416,57.5567,92118.0
2016-05-19 13:50:00,76.06,76.12,76.03,76.06,96746.0,57.5643,57.6097,57.5416,57.5643,96746.0
2016-05-19 14:00:00,76.08,76.13,76.05,76.12,210570.0,57.5794,57.6172,57.5567,57.6097,210570.0
2016-05-19 14:10:00,76.13,76.29,76.13,76.28,120715.0,57.6172,57.7383,57.6172,57.7308,120715.0
2016-05-19 14:20:00,76.28,76.36,76.23,76.35,233049.0,57.7308,57.7913,57.6929,57.7837,233049.0
2016-05-19 14:30:00,76.35,76.35,76.11,76.16,130308.0,57.7837,57.7837,57.6021,57.64,130308.0
2016-05-19 14:40:00,76.16,76.17,76.05,76.06,121210.0,57.64,57.6475,57.5567,57.5643,121210.0
2016-05-19 14:50:00,76.06,76.13,76.01,76.1,117963.0,57.5643,57.6172,57.5264,57.5945,117963.0
2016-05-19 15:00:00,76.09,76.26,76.08,76.25,129649.0,57.587,57.7156,57.5794,57.7081,129649.0
2016-05-19 15:10:00,76.24,76.29,76.19,76.25,134935.0,57.7005,57.7383,57.6627,57.7081,134935.0
2016-05-19 15:20:00,76.26,76.33,76.17,76.17,244107.0,57.7156,57.7686,57.6475,57.6475,244107.0
2016-05-19 15:30:00,76.18,76.21,76.13,76.19,160079.0,57.6551,57.6778,57.6172,57.6627,160079.0
2016-05-19 15:40:00,76.19,76.23,76.12,76.22,283298.0,57.6627,57.6929,57.6097,57.6854,283298.0
2016-05-19 15:50:00,76.22,76.23,76.15,76.15,712999.0,57.6854,57.6929,57.6324,57.6324,712999.0
2016-05-20 09:30:00,76.1,76.63,76.1,76.44,519244.0,57.5945,57.9957,57.5945,57.8519,519244.0
2016-05-20 09:40:00,76.43,76.5,76.31,76.39,414952.0,57.8443,57.8973,57.7535,57.814,414952.0
2016-05-20 09:50:00,76.4,76.56,76.39,76.56,257492.0,57.8216,57.9427,57.814,57.9427,257492.0
2016-05-20 10:00:00,76.57,76.77,76.55,76.7,323699.0,57.9503,58.1016,57.9351,58.0486,323699.0
2016-05-20 10:10:00,76.7,76.82,76.69,76.7,239840.0,58.0486,58.1395,58.0411,58.0486,239840.0
2016-05-20 10:20:00,76.7,76.73,76.54,76.59,186673.0,58.0486,58.0713,57.9275,57.9654,186673.0
2016-05-20 10:30:00,76.6,76.76,76.58,76.66,146111.0,57.973,58.094,57.9578,58.0184,146111.0
2016-05-20 10:40:00,76.66,76.84,76.65,76.78,184550.0,58.0184,58.1546,58.0108,58.1092,184550.0
2016-05-20 10:50:00,76.79,76.82,76.66,76.67,118300.0,58.1168,58.1395,58.0184,58.0259,118300.0
2016-05-20 11:00:00,76.67,76.77,76.66,76.75,127210.0,58.0259,58.1016,58.0184,58.0865,127210.0
2016-05-20 11:10:00,76.76,76.79,76.64,76.77,66227.0,58.094,58.1168,58.0032,58.1016,66227.0
2016-05-20 11:20:00,76.78,76.82,76.66,76.68,175243.0,58.1092,58.1395,58.0184,58.0335,175243.0
2016-05-20 11:30:00,76.69,76.7,76.59,76.68,256423.0,58.0411,58.0486,57.9654,58.0335,256423.0
2016-05-20 11:40:00,76.69,76.71,76.58,76.69,93563.0,58.0411,58.0562,57.9578,58.0411,93563.0
2016-05-20 11:50:00,76.7,76.72,76.58,76.59,139615.0,58.0486,58.0638,57.9578,57.9654,139615.0
2016-05-20 12:00:00,76.58,76.63,76.55,76.56,131290.0,57.9578,57.9957,57.9351,57.9427,131290.0
2016-05-20 12:10:00,76.56,76.63,76.54,76.59,74315.0,57.9427,57.9957,57.9275,57.9654,74315.0
2016-05-20 12:20:00,76.59,76.65,76.54,76.64,97754.0,57.9654,58.0108,57.9275,58.0032,97754.0
2016-05-20 12:30:00,76.63,76.66,76.58,76.61,78831.0,57.9957,58.0184,57.9578,57.9805,78831.0
2016-05-20 12:40:00,76.61,76.67,76.59,76.63,97017.0,57.9805,58.0259,57.9654,57.9957,97017.0
2016-05-20 12:50:00,76.63,76.67,76.6,76.62,79286.0,57.9957,58.0259,57.973,57.9881,79286.0
2016-05-20 13:00:00,76.61,76.64,76.59,76.62,153145.0,57.9805,58.0032,57.9654,57.9881,153145.0
2016-05-20 13:10:00,76.63,76.7,76.62,76.68,106539.0,57.9957,58.0486,57.9881,58.0335,106539.0
2016-05-20 13:20:00,76.68,76.71,76.64,76.66,55123.0,58.0335,58.0562,58.0032,58.0184,55123.0
2016-05-20 13:30:00,76.65,76.65,76.53,76.58,118178.0,58.0108,58.0108,57.92,57.9578,118178.0
2016-05-20 13:40:00,76.57,76.61,76.5,76.53,107007.0,57.9503,57.9805,57.8973,57.92,107007.0
2016-05-20 13:50:00,76.53,76.56,76.47,76.54,78346.0,57.92,57.9427,57.8746,57.9275,78346.0
2016-05-20 14:00:00,76.54,76.57,76.49,76.57,68455.0,57.9275,57.9503,57.8897,57.9503,68455.0
2016-05-20 14:10:00,76.56,76.63,76.55,76.59,79597.0,57.9427,57.9957,57.9351,57.9654,79597.0
2016-05-20 14:20:00,76.59,76.62,76.56,76.56,42405.0,57.9654,57.9881,57.9427,57.9427,42405.0
2016-05-20 14:30:00,76.57,76.6,76.55,76.58,58067.0,57.9503,57.973,57.9351,57.9578,58067.0
2016-05-20 14:40:00,76.58,76.64,76.57,76.63,80709.0,57.9578,58.0032,57.9503,57.9957,80709.0
2016-05-20 14:50:00,76.63,76.67,76.57,76.59,148674.0,57.9957,58.0259,57.9503,57.9654,148674.0
2016-05-20 15:00:00,76.59,76.59,76.4,76.43,170666.0,57.9654,57.9654,57.8216,57.8443,170666.0
2016-05-20 15:10:00,76.42,76.53,76.41,76.5,140359.0,57.8367,57.92,57.8292,57.8973,140359.0
2016-05-20 15:20:00,76.49,76.52,76.41,76.51,164636.0,57.8897,57.9124,57.8292,57.9048,164636.0
2016-05-20 15:30:00,76.51,76.61,76.5,76.6,125224.0,57.9048,57.9805,57.8973,57.973,125224.0
2016-05-20 15:40:00,76.61,76.68,76.57,76.67,224095.0,57.9805,58.0335,57.9503,58.0259,224095.0
2016-05-20 15:50:00,76.67,76.78,76.66,76.75,1251630.0,58.0259,58.1092,58.0184,58.0865,1251630.0
2016-05-23 09:30:00,76.87,77.08,76.72,76.81,252740.0,58.1773,58.3362,58.0638,58.1319,252740.0
2016-05-23 09:40:00,76.83,76.87,76.7,76.73,375719.0,58.147,58.1773,58.0486,58.0713,375719.0
2016-05-23 09:50:00,76.73,76.82,76.61,76.81,593632.0,58.0713,58.1395,57.9805,58.1319,593632.0
2016-05-23 10:00:00,76.82,76.92,76.74,76.76,181008.0,58.1395,58.2151,58.0789,58.094,181008.0
2016-05-23 10:10:00,76.76,76.85,76.62,76.68,462896.0,58.094,58.1622,57.9881,58.0335,462896.0
2016-05-23 10:20:00,76.68,76.79,76.68,76.76,397778.0,58.0335,58.1168,58.0335,58.094,397778.0
2016-05-23 10:30:00,76.75,76.92,76.75,76.8,107954.0,58.0865,58.2151,58.0865,58.1243,107954.0
2016-05-23 10:40:00,76.8,76.82,76.74,76.78,84171.0,58.1243,58.1395,58.0789,58.1092,84171.0
2016-05-23 10:50:00,76.78,76.84,76.74,76.78,90186.0,58.1092,58.1546,58.0789,58.1092,90186.0
2016-05-23 11:00:00,76.77,76.87,76.72,76.87,148034.0,58.1016,58.1773,58.0638,58.1773,148034.0
2016-05-23 11:10:00,76.86,76.89,76.78,76.86,61663.0,58.1697,58.1924,58.1092,58.1697,61663.0
2016-05-23 11:20:00,76.87,76.94,76.83,76.89,137402.0,58.1773,58.2303,58.147,58.1924,137402.0
2016-05-23 11:30:00,76.9,76.91,76.76,76.8,76547.0,58.2,58.2076,58.094,58.1243,76547.0
2016-05-23 11:40:00,76.81,76.9,76.7,76.74,168276.0,58.1319,58.2,58.0486,58.0789,168276.0
2016-05-23 11:50:00,76.73,76.78,76.71,76.76,255468.0,58.0713,58.1092,58.0562,58.094,255468.0
2016-05-23 12:00:00,76.77,76.84,76.77,76.79,28768.0,58.1016,58.1546,58.1016,58.1168,28768.0
2016-05-23 12:10:00,76.78,76.91,76.77,76.91,61475.0,58.1092,58.2076,58.1016,58.2076,61475.0
2016-05-23 12:20:00,76.9,76.97,76.89,76.91,78465.0,58.2,58.253,58.1924,58.2076,78465.0
2016-05-23 12:30:00,76.91,76.94,76.86,76.87,35679.0,58.2076,58.2303,58.1697,58.1773,35679.0
2016-05-23 12:40:00,76.86,76.93,76.83,76.86,74351.0,58.1697,58.2227,58.147,58.1697,74351.0
2016-05-23 12:50:00,76.84,76.92,76.83,76.92,48763.0,58.1546,58.2151,58.147,58.2151,48763.0
2016-05-23 13:00:00,76.93,76.96,76.87,76.87,160014.0,58.2227,58.2454,58.1773,58.1773,160014.0
2016-05-23 13:10:00,76.88,76.98,76.87,76.95,44637.0,58.1849,58.2606,58.1773,58.2378,44637.0
2016-05-23 13:20:00,76.95,76.99,76.89,76.97,55205.0,58.2378,58.2681,58.1924,58.253,55205.0
2016-05-23 13:30:00,76.98,76.98,76.93,76.97,21510.0,58.2606,58.2606,58.2227,58.253,21510.0
2016-05-23 13:40:00,76.96,77.0,76.92,76.93,51119.0,58.2454,58.2757,58.2151,58.2227,51119.0
2016-05-23 13:50:00,76.94,76.97,76.9,76.93,86490.0,58.2303,58.253,58.2,58.2227,86490.0
2016-05-23 14:00:00,76.93,76.99,76.92,76.94,57459.0,58.2227,58.2681,58.2151,58.2303,57459.0
2016-05-23 14:10:00,76.93,76.99,76.93,76.94,46669.0,58.2227,58.2681,58.2227,58.2303,46669.0
2016-05-23 14:20:00,76.95,76.96,76.87,76.91,110796.0,58.2378,58.2454,58.1773,58.2076,110796.0
2016-05-23 14:30:00,76.91,76.93,76.87,76.87,49184.0,58.2076,58.2227,58.1773,58.1773,49184.0
2016-05-23 14:40:00,76.87,76.93,76.85,76.92,80109.0,58.1773,58.2227,58.1622,58.2151,80109.0
2016-05-23 14:50:00,76.92,76.92,76.79,76.82,100851.0,58.2151,58.2151,58.1168,58.1395,100851.0
2016-05-23 15:00:00,76.81,76.84,76.75,76.78,79212.0,58.1319,58.1546,58.0865,58.1092,79212.0
2016-05-23 15:10:00,76.78,76.79,76.73,76.74,126517.0,58.1092,58.1168,58.0713,58.0789,126517.0
2016-05-23 15:20:00,76.73,76.83,76.73,76.82,155683.0,58.0713,58.147,58.0713,58.1395,155683.0
2016-05-23 15:30:00,76.81,76.85,76.79,76.82,116346.0,58.1319,58.1622,58.1168,58.1395,116346.0
2016-05-23 15:40:00,76.81,76.87,76.78,76.86,267174.0,58.1319,58.1773,58.1092,58.1697,267174.0
2016-05-23 15:50:00,76.85,76.86,76.76,76.84,669657.0,58.1622,58.1697,58.094,58.1546,669657.0
2016-05-24 09:30:00,77.19,77.6,77.19,77.57,244551.0,58.4195,58.7298,58.4195,58.7071,244551.0
2016-05-24 09:40:00,77.58,77.61,77.48,77.54,281066.0,58.7146,58.7374,58.639,58.6844,281066.0
2016-05-24 09:50:00,77.55,77.75,77.46,77.7,267639.0,58.6919,58.8433,58.6238,58.8055,267639.0
2016-05-24 10:00:00,77.7,77.76,77.54,77.61,325978.0,58.8055,58.8509,58.6844,58.7374,325978.0
2016-05-24 10:10:00,77.6,77.61,77.41,77.48,192952.0,58.7298,58.7374,58.586,58.639,192952.0
2016-05-24 10:20:00,77.48,77.55,77.43,77.43,384953.0,58.639,58.6919,58.6011,58.6011,384953.0
2016-05-24 10:30:00,77.43,77.69,77.43,77.67,217229.0,58.6011,58.7979,58.6011,58.7828,217229.0
2016-05-24 10:40:00,77.67,77.69,77.48,77.48,191605.0,58.7828,58.7979,58.639,58.639,191605.0
2016-05-24 10:50:00,77.49,77.62,77.45,77.62,281586.0,58.6465,58.7449,58.6163,58.7449,281586.0
2016-05-24 11:00:00,77.61,77.65,77.56,77.58,118138.0,58.7374,58.7676,58.6995,58.7146,118138.0
2016-05-24 11:10:00,77.58,77.63,77.49,77.52,147572.0,58.7146,58.7525,58.6465,58.6692,147572.0
2016-05-24 11:20:00,77.53,77.61,77.5,77.52,88780.0,58.6768,58.7374,58.6541,58.6692,88780.0
2016-05-24 11:30:00,77.52,77.58,77.44,77.58,254013.0,58.6692,58.7146,58.6087,58.7146,254013.0
2016-05-24 11:40:00,77.57,77.59,77.49,77.51,76768.0,58.7071,58.7222,58.6465,58.6617,76768.0
2016-05-24 11:50:00,77.51,77.69,77.5,77.69,73715.0,58.6617,58.7979,58.6541,58.7979,73715.0
2016-05-24 12:00:00,77.68,77.68,77.62,77.66,85104.0,58.7903,58.7903,58.7449,58.7752,85104.0
2016-05-24 12:10:00,77.66,77.72,77.64,77.67,59251.0,58.7752,58.8206,58.7601,58.7828,59251.0
2016-05-24 12:20:00,77.67,77.68,77.6,77.6,40179.0,58.7828,58.7903,58.7298,58.7298,40179.0
2016-05-24 12:30:00,77.6,77.65,77.58,77.64,66010.0,58.7298,58.7676,58.7146,58.7601,66010.0
2016-05-24 12:40:00,77.64,77.67,77.61,77.63,125140.0,58.7601,58.7828,58.7374,58.7525,125140.0
2016-05-24 12:50:00,77.64,77.71,77.64,77.65,74661.0,58.7601,58.813,58.7601,58.7676,74661.0
2016-05-24 13:00:00,77.66,77.74,77.66,77.68,35769.0,58.7752,58.8357,58.7752,58.7903,35769.0
2016-05-24 13:10:00,77.68,77.73,77.66,77.72,53872.0,58.7903,58.8282,58.7752,58.8206,53872.0
2016-05-24 13:20:00,77.72,77.73,77.56,77.57,41839.0,58.8206,58.8282,58.6995,58.7071,41839.0
2016-05-24 13:30:00,77.57,77.6,77.52,77.55,57222.0,58.7071,58.7298,58.6692,58.6919,57222.0
2016-05-24 13:40:00,77.55,77.57,77.48,77.51,154167.0,58.6919,58.7071,58.639,58.6617,154167.0
2016-05-24 13:50:00,77.52,77.52,77.47,77.5,60879.0,58.6692,58.6692,58.6314,58.6541,60879.0
2016-05-24 14:00:00,77.49,77.52,77.45,77.48,50403.0,58.6465,58.6692,58.6163,58.639,50403.0
2016-05-24 14:10:00,77.48,77.54,77.45,77.52,124288.0,58.639,58.6844,58.6163,58.6692,124288.0
2016-05-24 14:20:00,77.52,77.55,77.5,77.54,39591.0,58.6692,58.6919,58.6541,58.6844,39591.0
2016-05-24 14:30:00,77.54,77.54,77.46,77.52,104719.0,58.6844,58.6844,58.6238,58.6692,104719.0
2016-05-24 14:40:00,77.51,77.56,77.51,77.52,49627.0,58.6617,58.6995,58.6617,58.6692,49627.0
2016-05-24 14:50:00,77.53,77.6,77.53,77.58,117305.0,58.6768,58.7298,58.6768,58.7146,117305.0
2016-05-24 15:00:00,77.59,77.63,77.56,77.59,88285.0,58.7222,58.7525,58.6995,58.7222,88285.0
2016-05-24 15:10:00,77.6,77.68,77.59,77.68,57965.0,58.7298,58.7903,58.7222,58.7903,57965.0
2016-05-24 15:20:00,77.67,77.76,77.65,77.71,164233.0,58.7828,58.8509,58.7676,58.813,164233.0
2016-05-24 15:30:00,77.71,77.72,77.66,77.7,182663.0,58.813,58.8206,58.7752,58.8055,182663.0
2016-05-24 15:40:00,77.7,77.73,77.65,77.7,274331.0,58.8055,58.8282,58.7676,58.8055,274331.0
2016-05-24 15:50:00,77.7,77.72,77.66,77.7,1054191.0,58.8055,58.8206,58.7752,58.8055,1054191.0
2016-05-25 09:30:00,77.97,77.99,77.37,77.38,448149.0,59.0098,59.0249,58.5557,58.5633,448149.0
2016-05-25 09:40:00,77.39,77.39,77.13,77.22,452595.0,58.5708,58.5708,58.3741,58.4422,452595.0
2016-05-25 09:50:00,77.22,77.34,77.12,77.32,635424.0,58.4422,58.533,58.3665,58.5179,635424.0
2016-05-25 10:00:00,77.34,77.46,77.3,77.44,217237.0,58.533,58.6238,58.5027,58.6087,217237.0
2016-05-25 10:10:00,77.44,77.48,77.35,77.46,136357.0,58.6087,58.639,58.5406,58.6238,136357.0
2016-05-25 10:20:00,77.47,77.5,77.43,77.49,119235.0,58.6314,58.6541,58.6011,58.6465,119235.0
2016-05-25 10:30:00,77.49,77.55,77.43,77.5,138694.0,58.6465,58.6919,58.6011,58.6541,138694.0
2016-05-25 10:40:00,77.5,77.55,77.41,77.44,175814.0,58.6541,58.6919,58.586,58.6087,175814.0
2016-05-25 10:50:00,77.45,77.57,77.44,77.56,100743.0,58.6163,58.7071,58.6087,58.6995,100743.0
2016-05-25 11:00:00,77.55,77.57,77.47,77.5,130431.0,58.6919,58.7071,58.6314,58.6541,130431.0
2016-05-25 11:10:00,77.49,77.65,77.49,77.65,70358.0,58.6465,58.7676,58.6465,58.7676,70358.0
2016-05-25 11:20:00,77.65,77.65,77.52,77.58,147677.0,58.7676,58.7676,58.6692,58.7146,147677.0
2016-05-25 11:30:00,77.57,77.61,77.49,77.58,93626.0,58.7071,58.7374,58.6465,58.7146,93626.0
2016-05-25 11:40:00,77.58,77.66,77.56,77.56,81561.0,58.7146,58.7752,58.6995,58.6995,81561.0
2016-05-25 11:50:00,77.57,77.59,77.48,77.56,180572.0,58.7071,58.7222,58.639,58.6995,180572.0
2016-05-25 12:00:00,77.56,77.63,77.54,77.62,46316.0,58.6995,58.7525,58.6844,58.7449,46316.0
2016-05-25 12:10:00,77.62,77.63,77.57,77.58,75242.0,58.7449,58.7525,58.7071,58.7146,75242.0
2016-05-25 12:20:00,77.58,77.6,77.52,77.53,109362.0,58.7146,58.7298,58.6692,58.6768,109362.0
2016-05-25 12:30:00,77.53,77.59,77.52,77.58,189127.0,58.6768,58.7222,58.6692,58.7146,189127.0
2016-05-25 12:40:00,77.57,77.61,77.55,77.6,74169.0,58.7071,58.7374,58.6919,58.7298,74169.0
2016-05-25 12:50:00,77.62,77.64,77.58,77.59,44733.0,58.7449,58.7601,58.7146,58.7222,44733.0
2016-05-25 13:00:00,77.59,77.73,77.59,77.7,159406.0,58.7222,58.8282,58.7222,58.8055,159406.0
2016-05-25 13:10:00,77.7,77.76,77.65,77.73,78535.0,58.8055,58.8509,58.7676,58.8282,78535.0
2016-05-25 13:20:00,77.72,77.8,77.72,77.76,97144.0,58.8206,58.8811,58.8206,58.8509,97144.0
2016-05-25 13:30:00,77.75,77.8,77.72,77.74,55813.0,58.8433,58.8811,58.8206,58.8357,55813.0
2016-05-25 13:40:00,77.74,77.8,77.73,77.78,66946.0,58.8357,58.8811,58.8282,58.866,66946.0
2016-05-25 13:50:00,77.79,77.86,77.76,77.86,86226.0,58.8736,58.9266,58.8509,58.9266,86226.0
2016-05-25 14:00:00,77.86,77.87,77.73,77.74,42374.0,58.9266,58.9341,58.8282,58.8357,42374.0
2016-05-25 14:10:00,77.74,77.8,77.74,77.77,70940.0,58.8357,58.8811,58.8357,58.8584,70940.0
2016-05-25 14:20:00,77.77,77.85,77.76,77.79,64503.0,58.8584,58.919,58.8509,58.8736,64503.0
2016-05-25 14:30:00,77.8,77.88,77.8,77.82,66605.0,58.8811,58.9417,58.8811,58.8963,66605.0
2016-05-25 14:40:00,77.81,77.89,77.78,77.81,106359.0,58.8887,58.9493,58.866,58.8887,106359.0
2016-05-25 14:50:00,77.81,77.82,77.75,77.78,78374.0,58.8887,58.8963,58.8433,58.866,78374.0
2016-05-25 15:00:00,77.77,77.8,77.7,77.79,63124.0,58.8584,58.8811,58.8055,58.8736,63124.0
2016-05-25 15:10:00,77.79,77.85,77.77,77.8,127821.0,58.8736,58.919,58.8584,58.8811,127821.0
2016-05-25 15:20:00,77.81,77.94,77.81,77.94,140247.0,58.8887,58.9871,58.8887,58.9871,140247.0
2016-05-25 15:30:00,77.94,77.94,77.84,77.88,504611.0,58.9871,58.9871,58.9114,58.9417,504611.0
2016-05-25 15:40:00,77.88,77.9,77.74,77.77,331133.0,58.9417,58.9568,58.8357,58.8584,331133.0
2016-05-25 15:50:00,77.77,77.85,77.75,77.81,464061.0,58.8584,58.919,58.8433,58.8887,464061.0
2016-05-26 09:30:00,77.59,77.85,77.51,77.57,306523.0,58.7222,58.919,58.6617,58.7071,306523.0
2016-05-26 09:40:00,77.58,77.86,77.58,77.73,217072.0,58.7146,58.9266,58.7146,58.8282,217072.0
2016-05-26 09:50:00,77.73,77.82,77.66,77.66,137837.0,58.8282,58.8963,58.7752,58.7752,137837.0
2016-05-26 10:00:00,77.67,77.82,77.67,77.79,161918.0,58.7828,58.8963,58.7828,58.8736,161918.0
2016-05-26 10:10:00,77.79,78.02,77.78,77.98,479038.0,58.8736,59.0477,58.866,59.0174,479038.0
2016-05-26 10:20:00,77.98,78.14,77.96,78.02,689687.0,59.0174,59.1385,59.0022,59.0477,689687.0
2016-05-26 10:30:00,78.02,78.11,77.98,78.04,116036.0,59.0477,59.1158,59.0174,59.0628,116036.0
2016-05-26 10:40:00,78.04,78.11,77.93,77.93,235238.0,59.0628,59.1158,58.9795,58.9795,235238.0
2016-05-26 10:50:00,77.92,77.94,77.79,77.87,127924.0,58.972,58.9871,58.8736,58.9341,127924.0
2016-05-26 11:00:00,77.87,77.94,77.82,77.88,87819.0,58.9341,58.9871,58.8963,58.9417,87819.0
2016-05-26 11:10:00,77.88,77.98,77.81,77.87,192061.0,58.9417,59.0174,58.8887,58.9341,192061.0
2016-05-26 11:20:00,77.86,77.9,77.8,77.86,112989.0,58.9266,58.9568,58.8811,58.9266,112989.0
2016-05-26 11:30:00,77.87,77.95,77.85,77.92,150552.0,58.9341,58.9947,58.919,58.972,150552.0
2016-05-26 11:40:00,77.92,77.97,77.89,77.89,86166.0,58.972,59.0098,58.9493,58.9493,86166.0
2016-05-26 11:50:00,77.89,77.92,77.84,77.85,149013.0,58.9493,58.972,58.9114,58.919,149013.0
2016-05-26 12:00:00,77.85,77.91,77.81,77.83,72430.0,58.919,58.9644,58.8887,58.9039,72430.0
2016-05-26 12:10:00,77.85,77.94,77.83,77.9,67866.0,58.919,58.9871,58.9039,58.9568,67866.0
2016-05-26 12:20:00,77.88,77.89,77.74,77.76,56852.0,58.9417,58.9493,58.8357,58.8509,56852.0
2016-05-26 12:30:00,77.75,77.78,77.71,77.77,108507.0,58.8433,58.866,58.813,58.8584,108507.0
2016-05-26 12:40:00,77.78,77.81,77.76,77.76,45726.0,58.866,58.8887,58.8509,58.8509,45726.0
2016-05-26 12:50:00,77.76,77.78,77.67,77.73,92251.0,58.8509,58.866,58.7828,58.8282,92251.0
2016-05-26 13:00:00,77.73,77.76,77.69,77.72,60054.0,58.8282,58.8509,58.7979,58.8206,60054.0
2016-05-26 13:10:00,77.72,77.84,77.71,77.78,175108.0,58.8206,58.9114,58.813,58.866,175108.0
2016-05-26 13:20:00,77.78,77.82,77.75,77.79,83676.0,58.866,58.8963,58.8433,58.8736,83676.0
2016-05-26 13:30:00,77.79,77.85,77.79,77.81,51147.0,58.8736,58.919,58.8736,58.8887,51147.0
2016-05-26 13:40:00,77.81,77.84,77.78,77.81,84598.0,58.8887,58.9114,58.866,58.8887,84598.0
2016-05-26 13:50:00,77.8,77.8,77.74,77.78,30312.0,58.8811,58.8811,58.8357,58.866,30312.0
2016-05-26 14:00:00,77.79,77.83,77.76,77.76,36704.0,58.8736,58.9039,58.8509,58.8509,36704.0
2016-05-26 14:10:00,77.77,77.87,77.77,77.87,205787.0,58.8584,58.9341,58.8584,58.9341,205787.0
2016-05-26 14:20:00,77.88,77.9,77.8,77.89,211468.0,58.9417,58.9568,58.8811,58.9493,211468.0
2016-05-26 14:30:00,77.89,77.9,77.84,77.87,124185.0,58.9493,58.9568,58.9114,58.9341,124185.0
2016-05-26 14:40:00,77.86,77.91,77.84,77.9,104106.0,58.9266,58.9644,58.9114,58.9568,104106.0
2016-05-26 14:50:00,77.9,77.92,77.89,77.9,262802.0,58.9568,58.972,58.9493,58.9568,262802.0
2016-05-26 15:00:00,77.89,77.94,77.89,77.92,166801.0,58.9493,58.9871,58.9493,58.972,166801.0
2016-05-26 15:10:00,77.92,77.97,77.91,77.95,237269.0,58.972,59.0098,58.9644,58.9947,237269.0
2016-05-26 15:20:00,77.95,77.99,77.92,77.95,100417.0,58.9947,59.0249,58.972,58.9947,100417.0
2016-05-26 15:30:00,77.94,77.96,77.9,77.92,324877.0,58.9871,59.0022,58.9568,58.972,324877.0
2016-05-26 15:40:00,77.92,77.96,77.91,77.94,105173.0,58.972,59.0022,58.9644,58.9871,105173.0
2016-05-26 15:50:00,77.93,77.95,77.89,77.93,649168.0,58.9795,58.9947,58.9493,58.9795,649168.0
2016-05-27 09:30:00,77.94,78.31,77.9,78.22,219128.0,58.9871,59.2671,58.9568,59.199,219128.0
2016-05-27 09:40:00,78.21,78.27,78.13,78.21,179601.0,59.1914,59.2369,59.1309,59.1914,179601.0
2016-05-27 09:50:00,78.22,78.5,78.22,78.39,140352.0,59.199,59.4109,59.199,59.3277,140352.0
2016-05-27 10:00:00,78.4,78.58,78.4,78.49,215419.0,59.3352,59.4715,59.3352,59.4034,215419.0
2016-05-27 10:10:00,78.49,78.55,78.35,78.39,293653.0,59.4034,59.4488,59.2974,59.3277,293653.0
2016-05-27 10:20:00,78.38,78.4,78.22,78.24,181816.0,59.3201,59.3352,59.199,59.2142,181816.0
2016-05-27 10:30:00,78.24,78.3,78.16,78.19,110375.0,59.2142,59.2596,59.1536,59.1763,110375.0
2016-05-27 10:40:00,78.2,78.3,78.15,78.15,171076.0,59.1839,59.2596,59.146,59.146,171076.0
2016-05-27 10:50:00,78.14,78.14,78.04,78.07,82119.0,59.1385,59.1385,59.0628,59.0855,82119.0
2016-05-27 11:00:00,78.08,78.1,77.98,78.04,90493.0,59.0931,59.1082,59.0174,59.0628,90493.0
2016-05-27 11:10:00,78.04,78.07,77.96,78.04,97187.0,59.0628,59.0855,59.0022,59.0628,97187.0
2016-05-27 11:20:00,78.04,78.19,78.04,78.18,83961.0,59.0628,59.1763,59.0628,59.1687,83961.0
2016-05-27 11:30:00,78.19,78.33,78.18,78.31,132605.0,59.1763,59.2823,59.1687,59.2671,132605.0
2016-05-27 11:40:00,78.31,78.35,78.23,78.28,118753.0,59.2671,59.2974,59.2066,59.2444,118753.0
2016-05-27 11:50:00,78.28,78.33,78.25,78.32,44973.0,59.2444,59.2823,59.2217,59.2747,44973.0
2016-05-27 12:00:00,78.32,78.33,78.28,78.31,54967.0,59.2747,59.2823,59.2444,59.2671,54967.0
2016-05-27 12:10:00,78.3,78.35,78.27,78.28,38801.0,59.2596,59.2974,59.2369,59.2444,38801.0
2016-05-27 12:20:00,78.29,78.35,78.28,78.34,42919.0,59.252,59.2974,59.2444,59.2898,42919.0
2016-05-27 12:30:00,78.35,78.38,78.3,78.34,32953.0,59.2974,59.3201,59.2596,59.2898,32953.0
2016-05-27 12:40:00,78.35,78.36,78.29,78.31,37604.0,59.2974,59.305,59.252,59.2671,37604.0
2016-05-27 12:50:00,78.3,78.31,78.23,78.23,29436.0,59.2596,59.2671,59.2066,59.2066,29436.0
2016-05-27 13:00:00,78.24,78.31,78.24,78.28,28463.0,59.2142,59.2671,59.2142,59.2444,28463.0
2016-05-27 13:10:00,78.28,78.32,78.25,78.26,46579.0,59.2444,59.2747,59.2217,59.2293,46579.0
2016-05-27 13:20:00,78.26,78.3,78.26,78.27,45037.0,59.2293,59.2596,59.2293,59.2369,45037.0
2016-05-27 13:30:00,78.27,78.29,78.06,78.06,264096.0,59.2369,59.252,59.0779,59.0779,264096.0
2016-05-27 13:40:00,78.06,78.13,78.03,78.06,377957.0,59.0779,59.1309,59.0552,59.0779,377957.0
2016-05-27 13:50:00,78.05,78.13,78.03,78.09,114433.0,59.0704,59.1309,59.0552,59.1006,114433.0
2016-05-27 14:00:00,78.09,78.09,77.99,78.07,196212.0,59.1006,59.1006,59.0249,59.0855,196212.0
2016-05-27 14:10:00,78.07,78.11,78.0,78.11,88635.0,59.0855,59.1158,59.0325,59.1158,88635.0
2016-05-27 14:20:00,78.11,78.2,78.06,78.16,74334.0,59.1158,59.1839,59.0779,59.1536,74334.0
2016-05-27 14:30:00,78.15,78.22,78.1,78.12,111020.0,59.146,59.199,59.1082,59.1233,111020.0
2016-05-27 14:40:00,78.12,78.15,78.07,78.14,127273.0,59.1233,59.146,59.0855,59.1385,127273.0
2016-05-27 14:50:00,78.14,78.21,78.13,78.17,59464.0,59.1385,59.1914,59.1309,59.1612,59464.0
2016-05-27 15:00:00,78.17,78.25,78.15,78.19,117081.0,59.1612,59.2217,59.146,59.1763,117081.0
2016-05-27 15:10:00,78.19,78.21,78.14,78.19,58504.0,59.1763,59.1914,59.1385,59.1763,58504.0
2016-05-27 15:20:00,78.2,78.23,78.15,78.22,144642.0,59.1839,59.2066,59.146,59.199,144642.0
2016-05-27 15:30:00,78.22,78.25,78.19,78.22,112127.0,59.199,59.2217,59.1763,59.199,112127.0
2016-05-27 15:40:00,78.22,78.3,78.2,78.26,364246.0,59.199,59.2596,59.1839,59.2293,364246.0
2016-05-27 15:50:00,78.26,78.28,78.22,78.25,519591.0,59.2293,59.2444,59.199,59.2217,519591.0
2016-05-31 09:30:00,78.19,78.26,77.84,77.88,593367.0,59.1763,59.2293,58.9114,58.9417,593367.0
2016-05-31 09:40:00,77.86,78.13,77.79,78.12,433121.0,58.9266,59.1309,58.8736,59.1233,433121.0
2016-05-31 09:50:00,78.11,78.22,77.92,77.93,218377.0,59.1158,59.199,58.972,58.9795,218377.0
2016-05-31 10:00:00,77.93,78.15,77.93,78.1,389862.0,58.9795,59.146,58.9795,59.1082,389862.0
2016-05-31 10:10:00,78.11,78.25,78.09,78.24,408032.0,59.1158,59.2217,59.1006,59.2142,408032.0
2016-05-31 10:20:00,78.25,78.32,78.21,78.22,278423.0,59.2217,59.2747,59.1914,59.199,278423.0
2016-05-31 10:30:00,78.24,78.37,78.24,78.28,186481.0,59.2142,59.3125,59.2142,59.2444,186481.0
2016-05-31 10:40:00,78.29,78.3,78.13,78.23,171027.0,59.252,59.2596,59.1309,59.2066,171027.0
2016-05-31 10:50:00,78.22,78.24,78.15,78.17,98656.0,59.199,59.2142,59.146,59.1612,98656.0
2016-05-31 11:00:00,78.17,78.2,78.1,78.12,122178.0,59.1612,59.1839,59.1082,59.1233,122178.0
2016-05-31 11:10:00,78.11,78.13,77.98,77.99,98652.0,59.1158,59.1309,59.0174,59.0249,98652.0
2016-05-31 11:20:00,78.01,78.07,77.97,78.07,155645.0,59.0401,59.0855,59.0098,59.0855,155645.0
2016-05-31 11:30:00,78.07,78.21,78.06,78.19,88510.0,59.0855,59.1914,59.0779,59.1763,88510.0
2016-05-31 11:40:00,78.19,78.23,78.11,78.17,97806.0,59.1763,59.2066,59.1158,59.1612,97806.0
2016-05-31 11:50:00,78.17,78.18,78.06,78.06,104756.0,59.1612,59.1687,59.0779,59.0779,104756.0
2016-05-31 12:00:00,78.06,78.06,77.96,77.98,86684.0,59.0779,59.0779,59.0022,59.0174,86684.0
2016-05-31 12:10:00,77.98,78.01,77.95,77.98,89422.0,59.0174,59.0401,58.9947,59.0174,89422.0
2016-05-31 12:20:00,77.98,77.99,77.88,77.98,106897.0,59.0174,59.0249,58.9417,59.0174,106897.0
2016-05-31 12:30:00,77.98,78.1,77.98,78.04,90317.0,59.0174,59.1082,59.0174,59.0628,90317.0
2016-05-31 12:40:00,78.05,78.14,78.02,78.09,64509.0,59.0704,59.1385,59.0477,59.1006,64509.0
2016-05-31 12:50:00,78.09,78.12,78.02,78.06,61550.0,59.1006,59.1233,59.0477,59.0779,61550.0
2016-05-31 13:00:00,78.05,78.07,78.0,78.0,94410.0,59.0704,59.0855,59.0325,59.0325,94410.0
2016-05-31 13:10:00,78.0,78.11,77.99,78.09,63513.0,59.0325,59.1158,59.0249,59.1006,63513.0
2016-05-31 13:20:00,78.09,78.2,78.08,78.16,72623.0,59.1006,59.1839,59.0931,59.1536,72623.0
2016-05-31 13:30:00,78.16,78.2,78.13,78.17,55559.0,59.1536,59.1839,59.1309,59.1612,55559.0
2016-05-31 13:40:00,78.16,78.19,78.12,78.15,65274.0,59.1536,59.1763,59.1233,59.146,65274.0
2016-05-31 13:50:00,78.14,78.21,78.14,78.19,76759.0,59.1385,59.1914,59.1385,59.1763,76759.0
2016-05-31 14:00:00,78.18,78.18,78.03,78.04,108748.0,59.1687,59.1687,59.0552,59.0628,108748.0
2016-05-31 14:10:00,78.04,78.11,78.01,78.11,70333.0,59.0628,59.1158,59.0401,59.1158,70333.0
2016-05-31 14:20:00,78.1,78.23,78.09,78.23,82606.0,59.1082,59.2066,59.1006,59.2066,82606.0
2016-05-31 14:30:00,78.24,78.25,78.16,78.18,76836.0,59.2142,59.2217,59.1536,59.1687,76836.0
2016-05-31 14:40:00,78.18,78.25,78.16,78.24,81341.0,59.1687,59.2217,59.1536,59.2142,81341.0
2016-05-31 14:50:00,78.24,78.25,78.17,78.21,131188.0,59.2142,59.2217,59.1612,59.1914,131188.0
2016-05-31 15:00:00,78.22,78.24,78.15,78.22,251912.0,59.199,59.2142,59.146,59.199,251912.0
2016-05-31 15:10:00,78.22,78.29,78.2,78.28,247375.0,59.199,59.252,59.1839,59.2444,247375.0
2016-05-31 15:20:00,78.28,78.38,78.27,78.38,225093.0,59.2444,59.3201,59.2369,59.3201,225093.0
2016-05-31 15:30:00,78.38,78.45,78.34,78.42,675365.0,59.3201,59.3731,59.2898,59.3504,675365.0
2016-05-31 15:40:00,78.42,78.5,78.38,78.46,739884.0,59.3504,59.4109,59.3201,59.3807,739884.0
2016-05-31 15:50:00,78.46,78.48,78.3,78.31,1039500.0,59.3807,59.3958,59.2596,59.2671,1039500.0
2016-06-01 09:30:00,77.97,78.13,77.76,78.0,493349.0,59.0098,59.1309,58.8509,59.0325,493349.0
2016-06-01 09:40:00,78.0,78.18,77.94,78.16,254610.0,59.0325,59.1687,58.9871,59.1536,254610.0
2016-06-01 09:50:00,78.16,78.33,78.1,78.33,388185.0,59.1536,59.2823,59.1082,59.2823,388185.0
2016-06-01 10:00:00,78.33,78.37,78.26,78.29,433372.0,59.2823,59.3125,59.2293,59.252,433372.0
2016-06-01 10:10:00,78.29,78.36,78.16,78.25,253754.0,59.252,59.305,59.1536,59.2217,253754.0
2016-06-01 10:20:00,78.22,78.32,78.18,78.24,178382.0,59.199,59.2747,59.1687,59.2142,178382.0
2016-06-01 10:30:00,78.23,78.41,78.23,78.33,359705.0,59.2066,59.3428,59.2066,59.2823,359705.0
2016-06-01 10:40:00,78.33,78.33,78.21,78.28,122508.0,59.2823,59.2823,59.1914,59.2444,122508.0
2016-06-01 10:50:00,78.29,78.38,78.23,78.36,161640.0,59.252,59.3201,59.2066,59.305,161640.0
2016-06-01 11:00:00,78.37,78.44,78.31,78.34,132891.0,59.3125,59.3655,59.2671,59.2898,132891.0
2016-06-01 11:10:00,78.33,78.39,78.28,78.32,169623.0,59.2823,59.3277,59.2444,59.2747,169623.0
2016-06-01 11:20:00,78.32,78.34,78.23,78.29,163266.0,59.2747,59.2898,59.2066,59.252,163266.0
2016-06-01 11:30:00,78.29,78.29,78.09,78.1,146657.0,59.252,59.252,59.1006,59.1082,146657.0
2016-06-01 11:40:00,78.1,78.13,77.9,77.91,158098.0,59.1082,59.1309,58.9568,58.9644,158098.0
2016-06-01 11:50:00,77.9,78.01,77.9,77.97,260468.0,58.9568,59.0401,58.9568,59.0098,260468.0
2016-06-01 12:00:00,77.97,78.08,77.97,78.03,214529.0,59.0098,59.0931,59.0098,59.0552,214529.0
2016-06-01 12:10:00,78.03,78.08,77.98,78.06,92513.0,59.0552,59.0931,59.0174,59.0779,92513.0
2016-06-01 12:20:00,78.07,78.13,78.06,78.13,60631.0,59.0855,59.1309,59.0779,59.1309,60631.0
2016-06-01 12:30:00,78.12,78.12,78.04,78.05,68829.0,59.1233,59.1233,59.0628,59.0704,68829.0
2016-06-01 12:40:00,78.05,78.13,78.03,78.09,93176.0,59.0704,59.1309,59.0552,59.1006,93176.0
2016-06-01 12:50:00,78.08,78.14,78.05,78.11,98138.0,59.0931,59.1385,59.0704,59.1158,98138.0
2016-06-01 13:00:00,78.11,78.16,78.1,78.13,63476.0,59.1158,59.1536,59.1082,59.1309,63476.0
2016-06-01 13:10:00,78.14,78.15,78.01,78.01,75086.0,59.1385,59.146,59.0401,59.0401,75086.0
2016-06-01 13:20:00,78.01,78.04,77.94,77.95,67119.0,59.0401,59.0628,58.9871,58.9947,67119.0
2016-06-01 13:30:00,77.95,78.0,77.95,77.96,81024.0,58.9947,59.0325,58.9947,59.0022,81024.0
2016-06-01 13:40:00,77.97,77.98,77.89,77.94,92985.0,59.0098,59.0174,58.9493,58.9871,92985.0
2016-06-01 13:50:00,77.93,77.98,77.9,77.98,85640.0,58.9795,59.0174,58.9568,59.0174,85640.0
2016-06-01 14:00:00,77.97,77.99,77.91,77.95,82331.0,59.0098,59.0249,58.9644,58.9947,82331.0
2016-06-01 14:10:00,77.95,78.1,77.95,78.09,87759.0,58.9947,59.1082,58.9947,59.1006,87759.0
2016-06-01 14:20:00,78.08,78.13,78.08,78.11,86664.0,59.0931,59.1309,59.0931,59.1158,86664.0
2016-06-01 14:30:00,78.1,78.1,77.97,78.03,129955.0,59.1082,59.1082,59.0098,59.0552,129955.0
2016-06-01 14:40:00,78.03,78.08,78.01,78.04,139679.0,59.0552,59.0931,59.0401,59.0628,139679.0
2016-06-01 14:50:00,78.04,78.16,78.03,78.15,715373.0,59.0628,59.1536,59.0552,59.146,715373.0
2016-06-01 15:00:00,78.15,78.2,78.1,78.14,216845.0,59.146,59.1839,59.1082,59.1385,216845.0
2016-06-01 15:10:00,78.13,78.2,78.08,78.2,125667.0,59.1309,59.1839,59.0931,59.1839,125667.0
2016-06-01 15:20:00,78.2,78.25,78.17,78.19,229457.0,59.1839,59.2217,59.1612,59.1763,229457.0
2016-06-01 15:30:00,78.19,78.21,78.14,78.21,192457.0,59.1763,59.1914,59.1385,59.1914,192457.0
2016-06-01 15:40:00,78.21,78.27,78.17,78.19,601346.0,59.1914,59.2369,59.1612,59.1763,601346.0
2016-06-01 15:50:00,78.18,78.42,78.16,78.34,3292447.0,59.1687,59.3504,59.1536,59.2898,3292447.0
2016-06-02 09:30:00,78.27,78.43,78.16,78.36,228199.0,59.2369,59.3579,59.1536,59.305,228199.0
2016-06-02 09:40:00,78.37,78.42,78.02,78.04,501534.0,59.3125,59.3504,59.0477,59.0628,501534.0
2016-06-02 09:50:00,78.04,78.04,77.93,77.97,237635.0,59.0628,59.0628,58.9795,59.0098,237635.0
2016-06-02 10:00:00,77.97,78.17,77.96,78.09,167908.0,59.0098,59.1612,59.0022,59.1006,167908.0
2016-06-02 10:10:00,78.09,78.16,77.94,78.0,191597.0,59.1006,59.1536,58.9871,59.0325,191597.0
2016-06-02 10:20:00,78.0,78.09,77.95,78.07,153140.0,59.0325,59.1006,58.9947,59.0855,153140.0
2016-06-02 10:30:00,78.06,78.21,78.04,78.2,120316.0,59.0779,59.1914,59.0628,59.1839,120316.0
2016-06-02 10:40:00,78.2,78.23,78.1,78.21,132896.0,59.1839,59.2066,59.1082,59.1914,132896.0
2016-06-02 10:50:00,78.23,78.26,78.16,78.22,62938.0,59.2066,59.2293,59.1536,59.199,62938.0
2016-06-02 11:00:00,78.22,78.26,78.11,78.16,130612.0,59.199,59.2293,59.1158,59.1536,130612.0
2016-06-02 11:10:00,78.16,78.28,78.1,78.28,154921.0,59.1536,59.2444,59.1082,59.2444,154921.0
2016-06-02 11:20:00,78.28,78.34,78.26,78.27,209422.0,59.2444,59.2898,59.2293,59.2369,209422.0
2016-06-02 11:30:00,78.27,78.36,78.26,78.33,77704.0,59.2369,59.305,59.2293,59.2823,77704.0
2016-06-02 11:40:00,78.35,78.41,78.32,78.32,134113.0,59.2974,59.3428,59.2747,59.2747,134113.0
2016-06-02 11:50:00,78.32,78.44,78.31,78.41,82011.0,59.2747,59.3655,59.2671,59.3428,82011.0
2016-06-02 12:00:00,78.4,78.41,78.32,78.32,150096.0,59.3352,59.3428,59.2747,59.2747,150096.0
2016-06-02 12:10:00,78.31,78.36,78.29,78.29,82816.0,59.2671,59.305,59.252,59.252,82816.0
2016-06-02 12:20:00,78.29,78.33,78.27,78.27,119285.0,59.252,59.2823,59.2369,59.2369,119285.0
2016-06-02 12:30:00,78.27,78.3,78.23,78.28,76233.0,59.2369,59.2596,59.2066,59.2444,76233.0
2016-06-02 12:40:00,78.29,78.35,78.25,78.33,51124.0,59.252,59.2974,59.2217,59.2823,51124.0
2016-06-02 12:50:00,78.34,78.44,78.34,78.4,95223.0,59.2898,59.3655,59.2898,59.3352,95223.0
2016-06-02 13:00:00,78.41,78.53,78.41,78.5,174698.0,59.3428,59.4336,59.3428,59.4109,174698.0
2016-06-02 13:10:00,78.5,78.52,78.45,78.48,53277.0,59.4109,59.4261,59.3731,59.3958,53277.0
2016-06-02 13:20:00,78.46,78.52,78.45,78.46,115646.0,59.3807,59.4261,59.3731,59.3807,115646.0
2016-06-02 13:30:00,78.46,78.49,78.42,78.45,83246.0,59.3807,59.4034,59.3504,59.3731,83246.0
2016-06-02 13:40:00,78.46,78.55,78.45,78.55,106962.0,59.3807,59.4488,59.3731,59.4488,106962.0
2016-06-02 13:50:00,78.54,78.62,78.54,78.6,107778.0,59.4412,59.5017,59.4412,59.4866,107778.0
2016-06-02 14:00:00,78.61,78.67,78.57,78.67,200259.0,59.4942,59.5396,59.4639,59.5396,200259.0
2016-06-02 14:10:00,78.67,78.67,78.61,78.64,317505.0,59.5396,59.5396,59.4942,59.5169,317505.0
2016-06-02 14:20:00,78.64,78.65,78.55,78.63,100283.0,59.5169,59.5245,59.4488,59.5093,100283.0
2016-06-02 14:30:00,78.63,78.63,78.5,78.55,115715.0,59.5093,59.5093,59.4109,59.4488,115715.0
2016-06-02 14:40:00,78.55,78.58,78.53,78.54,120271.0,59.4488,59.4715,59.4336,59.4412,120271.0
2016-06-02 14:50:00,78.54,78.54,78.46,78.54,151411.0,59.4412,59.4412,59.3807,59.4412,151411.0
2016-06-02 15:00:00,78.54,78.58,78.51,78.55,105989.0,59.4412,59.4715,59.4185,59.4488,105989.0
2016-06-02 15:10:00,78.56,78.59,78.54,78.56,132586.0,59.4563,59.479,59.4412,59.4563,132586.0
2016-06-02 15:20:00,78.55,78.63,78.54,78.63,127600.0,59.4488,59.5093,59.4412,59.5093,127600.0
2016-06-02 15:30:00,78.64,78.67,78.61,78.66,157295.0,59.5169,59.5396,59.4942,59.532,157295.0
2016-06-02 15:40:00,78.66,78.67,78.61,78.65,308966.0,59.532,59.5396,59.4942,59.5245,308966.0
2016-06-02 15:50:00,78.65,78.73,78.64,78.73,581748.0,59.5245,59.585,59.5169,59.585,581748.0
2016-06-03 09:30:00,79.57,79.75,78.0,79.14,1719924.0,60.2207,60.357,59.0325,59.8953,1719924.0
2016-06-03 09:40:00,79.14,79.22,79.1,79.17,597469.0,59.8953,59.9558,59.865,59.918,597469.0
2016-06-03 09:50:00,79.17,79.19,78.98,79.06,255983.0,59.918,59.9331,59.7742,59.8348,255983.0
2016-06-03 10:00:00,79.06,79.07,78.69,78.72,315681.0,59.8348,59.8423,59.5547,59.5774,315681.0
2016-06-03 10:10:00,78.72,78.74,78.64,78.73,394864.0,59.5774,59.5926,59.5169,59.585,394864.0
2016-06-03 10:20:00,78.73,78.88,78.67,78.81,202918.0,59.585,59.6985,59.5396,59.6455,202918.0
2016-06-03 10:30:00,78.81,79.01,78.77,78.82,349481.0,59.6455,59.7969,59.6153,59.6531,349481.0
2016-06-03 10:40:00,78.82,78.93,78.79,78.83,181508.0,59.6531,59.7364,59.6304,59.6607,181508.0
2016-06-03 10:50:00,78.82,79.02,78.81,79.01,216325.0,59.6531,59.8045,59.6455,59.7969,216325.0
2016-06-03 11:00:00,79.01,79.03,78.81,78.81,128946.0,59.7969,59.812,59.6455,59.6455,128946.0
2016-06-03 11:10:00,78.81,78.91,78.71,78.86,122231.0,59.6455,59.7212,59.5699,59.6834,122231.0
2016-06-03 11:20:00,78.85,78.9,78.75,78.76,108350.0,59.6758,59.7137,59.6001,59.6077,108350.0
2016-06-03 11:30:00,78.77,78.86,78.77,78.84,91723.0,59.6153,59.6834,59.6153,59.6682,91723.0
2016-06-03 11:40:00,78.83,78.89,78.74,78.84,149050.0,59.6607,59.7061,59.5926,59.6682,149050.0
2016-06-03 11:50:00,78.85,78.88,78.72,78.85,130324.0,59.6758,59.6985,59.5774,59.6758,130324.0
2016-06-03 12:00:00,78.86,78.89,78.76,78.76,105445.0,59.6834,59.7061,59.6077,59.6077,105445.0
2016-06-03 12:10:00,78.77,78.84,78.75,78.81,105800.0,59.6153,59.6682,59.6001,59.6455,105800.0
2016-06-03 12:20:00,78.82,78.83,78.75,78.79,70749.0,59.6531,59.6607,59.6001,59.6304,70749.0
2016-06-03 12:30:00,78.8,78.88,78.79,78.87,194243.0,59.638,59.6985,59.6304,59.691,194243.0
2016-06-03 12:40:00,78.87,78.88,78.74,78.77,206434.0,59.691,59.6985,59.5926,59.6153,206434.0
2016-06-03 12:50:00,78.77,78.84,78.75,78.79,103428.0,59.6153,59.6682,59.6001,59.6304,103428.0
2016-06-03 13:00:00,78.79,78.81,78.73,78.79,69701.0,59.6304,59.6455,59.585,59.6304,69701.0
2016-06-03 13:10:00,78.79,78.84,78.75,78.8,136292.0,59.6304,59.6682,59.6001,59.638,136292.0
2016-06-03 13:20:00,78.81,78.86,78.76,78.83,229841.0,59.6455,59.6834,59.6077,59.6607,229841.0
2016-06-03 13:30:00,78.84,78.88,78.78,78.86,111892.0,59.6682,59.6985,59.6228,59.6834,111892.0
2016-06-03 13:40:00,78.84,78.92,78.83,78.87,106729.0,59.6682,59.7288,59.6607,59.691,106729.0
2016-06-03 13:50:00,78.87,78.89,78.8,78.88,100238.0,59.691,59.7061,59.638,59.6985,100238.0
2016-06-03 14:00:00,78.87,78.91,78.85,78.89,100204.0,59.691,59.7212,59.6758,59.7061,100204.0
2016-06-03 14:10:00,78.88,78.9,78.83,78.87,66322.0,59.6985,59.7137,59.6607,59.691,66322.0
2016-06-03 14:20:00,78.89,78.99,78.86,78.98,88710.0,59.7061,59.7818,59.6834,59.7742,88710.0
2016-06-03 14:30:00,78.98,79.09,78.97,79.06,324913.0,59.7742,59.8575,59.7666,59.8348,324913.0
2016-06-03 14:40:00,79.06,79.08,78.99,79.0,100086.0,59.8348,59.8499,59.7818,59.7893,100086.0
2016-06-03 14:50:00,79.0,79.05,78.97,79.01,201795.0,59.7893,59.8272,59.7666,59.7969,201795.0
2016-06-03 15:00:00,79.01,79.04,78.98,79.0,479373.0,59.7969,59.8196,59.7742,59.7893,479373.0
2016-06-03 15:10:00,78.99,79.02,78.95,79.0,113482.0,59.7818,59.8045,59.7515,59.7893,113482.0
2016-06-03 15:20:00,79.0,79.02,78.93,78.96,195192.0,59.7893,59.8045,59.7364,59.7591,195192.0
2016-06-03 15:30:00,78.96,78.98,78.92,78.98,179840.0,59.7591,59.7742,59.7288,59.7742,179840.0
2016-06-03 15:40:00,78.98,79.04,78.96,79.01,360220.0,59.7742,59.8196,59.7591,59.7969,360220.0
2016-06-03 15:50:00,79.01,79.03,78.94,78.97,774474.0,59.7969,59.812,59.7439,59.7666,774474.0
2016-06-06 09:30:00,79.08,79.22,79.02,79.06,244962.0,59.8499,59.9558,59.8045,59.8348,244962.0
2016-06-06 09:40:00,79.07,79.2,78.96,78.96,223081.0,59.8423,59.9407,59.7591,59.7591,223081.0
2016-06-06 09:50:00,78.97,79.18,78.97,79.1,237514.0,59.7666,59.9256,59.7666,59.865,237514.0
2016-06-06 10:00:00,79.1,79.13,78.84,78.88,333584.0,59.865,59.8877,59.6682,59.6985,333584.0
2016-06-06 10:10:00,78.88,78.95,78.79,78.82,218029.0,59.6985,59.7515,59.6304,59.6531,218029.0
2016-06-06 10:20:00,78.81,78.81,78.65,78.69,226162.0,59.6455,59.6455,59.5245,59.5547,226162.0
2016-06-06 10:30:00,78.7,78.84,78.68,78.79,303240.0,59.5623,59.6682,59.5472,59.6304,303240.0
2016-06-06 10:40:00,78.8,78.82,78.55,78.56,249740.0,59.638,59.6531,59.4488,59.4563,249740.0
2016-06-06 10:50:00,78.56,78.6,78.48,78.48,431099.0,59.4563,59.4866,59.3958,59.3958,431099.0
2016-06-06 11:00:00,78.49,78.52,78.38,78.38,242059.0,59.4034,59.4261,59.3201,59.3201,242059.0
2016-06-06 11:10:00,78.39,78.53,78.37,78.38,183258.0,59.3277,59.4336,59.3125,59.3201,183258.0
2016-06-06 11:20:00,78.38,78.39,78.23,78.26,334040.0,59.3201,59.3277,59.2066,59.2293,334040.0
2016-06-06 11:30:00,78.26,78.38,78.23,78.38,132542.0,59.2293,59.3201,59.2066,59.3201,132542.0
2016-06-06 11:40:00,78.38,78.4,78.29,78.33,149003.0,59.3201,59.3352,59.252,59.2823,149003.0
2016-06-06 11:50:00,78.32,78.47,78.32,78.35,313396.0,59.2747,59.3882,59.2747,59.2974,313396.0
2016-06-06 12:00:00,78.35,78.37,78.21,78.23,243590.0,59.2974,59.3125,59.1914,59.2066,243590.0
2016-06-06 12:10:00,78.23,78.32,78.15,78.31,174273.0,59.2066,59.2747,59.146,59.2671,174273.0
2016-06-06 12:20:00,78.31,78.33,78.2,78.3,87889.0,59.2671,59.2823,59.1839,59.2596,87889.0
2016-06-06 12:30:00,78.29,78.34,78.18,78.26,166811.0,59.252,59.2898,59.1687,59.2293,166811.0
2016-06-06 12:40:00,78.25,78.35,78.18,78.3,135912.0,59.2217,59.2974,59.1687,59.2596,135912.0
2016-06-06 12:50:00,78.3,78.3,78.17,78.25,135471.0,59.2596,59.2596,59.1612,59.2217,135471.0
2016-06-06 13:00:00,78.26,78.29,78.2,78.27,103187.0,59.2293,59.252,59.1839,59.2369,103187.0
2016-06-06 13:10:00,78.27,78.42,78.27,78.4,135091.0,59.2369,59.3504,59.2369,59.3352,135091.0
2016-06-06 13:20:00,78.4,78.46,78.35,78.44,108212.0,59.3352,59.3807,59.2974,59.3655,108212.0
2016-06-06 13:30:00,78.45,78.48,78.4,78.41,113024.0,59.3731,59.3958,59.3352,59.3428,113024.0
2016-06-06 13:40:00,78.4,78.51,78.4,78.51,118520.0,59.3352,59.4185,59.3352,59.4185,118520.0
2016-06-06 13:50:00,78.5,78.61,78.5,78.57,244358.0,59.4109,59.4942,59.4109,59.4639,244358.0
2016-06-06 14:00:00,78.56,78.64,78.53,78.64,93397.0,59.4563,59.5169,59.4336,59.5169,93397.0
2016-06-06 14:10:00,78.64,78.68,78.61,78.66,123550.0,59.5169,59.5472,59.4942,59.532,123550.0
2016-06-06 14:20:00,78.66,78.75,78.65,78.7,96114.0,59.532,59.6001,59.5245,59.5623,96114.0
2016-06-06 14:30:00,78.7,78.75,78.66,78.68,137065.0,59.5623,59.6001,59.532,59.5472,137065.0
2016-06-06 14:40:00,78.67,78.73,78.66,78.72,90737.0,59.5396,59.585,59.532,59.5774,90737.0
2016-06-06 14:50:00,78.72,78.74,78.65,78.67,154444.0,59.5774,59.5926,59.5245,59.5396,154444.0
2016-06-06 15:00:00,78.67,78.67,78.59,78.63,250945.0,59.5396,59.5396,59.479,59.5093,250945.0
2016-06-06 15:10:00,78.62,78.68,78.61,78.64,166233.0,59.5017,59.5472,59.4942,59.5169,166233.0
2016-06-06 15:20:00,78.63,78.65,78.58,78.63,161474.0,59.5093,59.5245,59.4715,59.5093,161474.0
2016-06-06 15:30:00,78.63,78.65,78.6,78.64,197736.0,59.5093,59.5245,59.4866,59.5169,197736.0
2016-06-06 15:40:00,78.63,78.64,78.57,78.59,476552.0,59.5093,59.5169,59.4639,59.479,476552.0
2016-06-06 15:50:00,78.58,78.59,78.47,78.5,1209738.0,59.4715,59.479,59.3882,59.4109,1209738.0
2016-06-07 09:30:00,78.59,78.99,78.59,78.85,223515.0,59.479,59.7818,59.479,59.6758,223515.0
2016-06-07 09:40:00,78.84,78.85,78.68,78.75,170433.0,59.6682,59.6758,59.5472,59.6001,170433.0
2016-06-07 09:50:00,78.75,78.8,78.68,78.79,203614.0,59.6001,59.638,59.5472,59.6304,203614.0
2016-06-07 10:00:00,78.79,78.9,78.72,78.89,228457.0,59.6304,59.7137,59.5774,59.7061,228457.0
2016-06-07 10:10:00,78.89,79.01,78.89,78.9,201128.0,59.7061,59.7969,59.7061,59.7137,201128.0
2016-06-07 10:20:00,78.91,78.99,78.9,78.94,134973.0,59.7212,59.7818,59.7137,59.7439,134973.0
2016-06-07 10:30:00,78.95,79.01,78.9,78.96,105961.0,59.7515,59.7969,59.7137,59.7591,105961.0
2016-06-07 10:40:00,78.96,79.01,78.95,78.95,71176.0,59.7591,59.7969,59.7515,59.7515,71176.0
2016-06-07 10:50:00,78.96,79.04,78.95,79.01,119457.0,59.7591,59.8196,59.7515,59.7969,119457.0
2016-06-07 11:00:00,79.01,79.09,78.98,79.07,102329.0,59.7969,59.8575,59.7742,59.8423,102329.0
2016-06-07 11:10:00,79.08,79.13,79.04,79.06,108239.0,59.8499,59.8877,59.8196,59.8348,108239.0
2016-06-07 11:20:00,79.07,79.13,79.05,79.09,117991.0,59.8423,59.8877,59.8272,59.8575,117991.0
2016-06-07 11:30:00,79.09,79.13,79.07,79.11,91427.0,59.8575,59.8877,59.8423,59.8726,91427.0
2016-06-07 11:40:00,79.11,79.18,79.06,79.17,66630.0,59.8726,59.9256,59.8348,59.918,66630.0
2016-06-07 11:50:00,79.17,79.18,79.09,79.11,96921.0,59.918,59.9256,59.8575,59.8726,96921.0
2016-06-07 12:00:00,79.09,79.11,79.04,79.1,154600.0,59.8575,59.8726,59.8196,59.865,154600.0
2016-06-07 12:10:00,79.11,79.12,79.07,79.11,131254.0,59.8726,59.8802,59.8423,59.8726,131254.0
2016-06-07 12:20:00,79.1,79.13,79.07,79.1,53813.0,59.865,59.8877,59.8423,59.865,53813.0
2016-06-07 12:30:00,79.11,79.15,79.08,79.13,98553.0,59.8726,59.9029,59.8499,59.8877,98553.0
2016-06-07 12:40:00,79.13,79.14,79.08,79.09,54103.0,59.8877,59.8953,59.8499,59.8575,54103.0
2016-06-07 12:50:00,79.08,79.15,79.08,79.15,55853.0,59.8499,59.9029,59.8499,59.9029,55853.0
2016-06-07 13:00:00,79.15,79.17,79.09,79.15,55080.0,59.9029,59.918,59.8575,59.9029,55080.0
2016-06-07 13:10:00,79.15,79.21,79.12,79.21,76947.0,59.9029,59.9483,59.8802,59.9483,76947.0
2016-06-07 13:20:00,79.21,79.21,79.13,79.18,76765.0,59.9483,59.9483,59.8877,59.9256,76765.0
2016-06-07 13:30:00,79.17,79.18,79.13,79.18,31995.0,59.918,59.9256,59.8877,59.9256,31995.0
2016-06-07 13:40:00,79.18,79.19,79.13,79.19,57011.0,59.9256,59.9331,59.8877,59.9331,57011.0
2016-06-07 13:50:00,79.18,79.18,79.11,79.14,71365.0,59.9256,59.9256,59.8726,59.8953,71365.0
2016-06-07 14:00:00,79.14,79.17,79.12,79.13,54378.0,59.8953,59.918,59.8802,59.8877,54378.0
2016-06-07 14:10:00,79.13,79.15,79.1,79.11,54632.0,59.8877,59.9029,59.865,59.8726,54632.0
2016-06-07 14:20:00,79.11,79.17,79.1,79.14,115029.0,59.8726,59.918,59.865,59.8953,115029.0
2016-06-07 14:30:00,79.14,79.14,79.06,79.08,73102.0,59.8953,59.8953,59.8348,59.8499,73102.0
2016-06-07 14:40:00,79.08,79.08,79.03,79.04,204413.0,59.8499,59.8499,59.812,59.8196,204413.0
2016-06-07 14:50:00,79.04,79.04,78.98,79.0,189722.0,59.8196,59.8196,59.7742,59.7893,189722.0
2016-06-07 15:00:00,78.98,79.01,78.96,78.99,163404.0,59.7742,59.7969,59.7591,59.7818,163404.0
2016-06-07 15:10:00,78.98,78.99,78.9,78.91,152459.0,59.7742,59.7818,59.7137,59.7212,152459.0
2016-06-07 15:20:00,78.9,78.98,78.9,78.97,102112.0,59.7137,59.7742,59.7137,59.7666,102112.0
2016-06-07 15:30:00,78.97,78.97,78.88,78.89,135023.0,59.7666,59.7666,59.6985,59.7061,135023.0
2016-06-07 15:40:00,78.89,78.9,78.82,78.86,293637.0,59.7061,59.7137,59.6531,59.6834,293637.0
2016-06-07 15:50:00,78.86,78.94,78.85,78.94,546806.0,59.6834,59.7439,59.6758,59.7439,546806.0
2016-06-08 09:30:00,78.76,79.01,78.69,78.8,183628.0,59.6077,59.7969,59.5547,59.638,183628.0
2016-06-08 09:40:00,78.81,78.96,78.79,78.9,179820.0,59.6455,59.7591,59.6304,59.7137,179820.0
2016-06-08 09:50:00,78.9,78.95,78.84,78.94,286304.0,59.7137,59.7515,59.6682,59.7439,286304.0
2016-06-08 10:00:00,78.95,78.98,78.86,78.92,417335.0,59.7515,59.7742,59.6834,59.7288,417335.0
2016-06-08 10:10:00,78.93,78.96,78.86,78.9,114574.0,59.7364,59.7591,59.6834,59.7137,114574.0
2016-06-08 10:20:00,78.9,79.04,78.9,79.04,81305.0,59.7137,59.8196,59.7137,59.8196,81305.0
2016-06-08 10:30:00,79.04,79.13,78.98,79.12,156830.0,59.8196,59.8877,59.7742,59.8802,156830.0
2016-06-08 10:40:00,79.12,79.12,79.04,79.1,137852.0,59.8802,59.8802,59.8196,59.865,137852.0
2016-06-08 10:50:00,79.1,79.1,78.98,78.98,117095.0,59.865,59.865,59.7742,59.7742,117095.0
2016-06-08 11:00:00,78.98,79.04,78.89,78.94,158556.0,59.7742,59.8196,59.7061,59.7439,158556.0
2016-06-08 11:10:00,78.94,78.98,78.93,78.95,97247.0,59.7439,59.7742,59.7364,59.7515,97247.0
2016-06-08 11:20:00,78.95,78.99,78.88,78.95,97091.0,59.7515,59.7818,59.6985,59.7515,97091.0
2016-06-08 11:30:00,78.95,79.08,78.95,79.07,65347.0,59.7515,59.8499,59.7515,59.8423,65347.0
2016-06-08 11:40:00,79.08,79.14,79.03,79.1,76927.0,59.8499,59.8953,59.812,59.865,76927.0
2016-06-08 11:50:00,79.09,79.15,79.06,79.11,59852.0,59.8575,59.9029,59.8348,59.8726,59852.0
2016-06-08 12:00:00,79.1,79.17,79.07,79.16,123226.0,59.865,59.918,59.8423,59.9104,123226.0
2016-06-08 12:10:00,79.15,79.17,79.1,79.11,141353.0,59.9029,59.918,59.865,59.8726,141353.0
2016-06-08 12:20:00,79.11,79.18,79.11,79.18,59806.0,59.8726,59.9256,59.8726,59.9256,59806.0
2016-06-08 12:30:00,79.18,79.19,79.12,79.12,78881.0,59.9256,59.9331,59.8802,59.8802,78881.0
2016-06-08 12:40:00,79.12,79.14,79.02,79.04,79598.0,59.8802,59.8953,59.8045,59.8196,79598.0
2016-06-08 12:50:00,79.04,79.06,79.0,79.05,47985.0,59.8196,59.8348,59.7893,59.8272,47985.0
2016-06-08 13:00:00,79.06,79.1,79.05,79.1,54097.0,59.8348,59.865,59.8272,59.865,54097.0
2016-06-08 13:10:00,79.09,79.23,79.09,79.21,89672.0,59.8575,59.9634,59.8575,59.9483,89672.0
2016-06-08 13:20:00,79.23,79.26,79.19,79.22,97749.0,59.9634,59.9861,59.9331,59.9558,97749.0
2016-06-08 13:30:00,79.22,79.23,79.15,79.16,46059.0,59.9558,59.9634,59.9029,59.9104,46059.0
2016-06-08 13:40:00,79.15,79.2,79.14,79.19,51919.0,59.9029,59.9407,59.8953,59.9331,51919.0
2016-06-08 13:50:00,79.19,79.23,79.18,79.21,38753.0,59.9331,59.9634,59.9256,59.9483,38753.0
2016-06-08 14:00:00,79.21,79.27,79.2,79.27,123341.0,59.9483,59.9937,59.9407,59.9937,123341.0
2016-06-08 14:10:00,79.27,79.32,79.25,79.29,74502.0,59.9937,60.0315,59.9785,60.0088,74502.0
2016-06-08 14:20:00,79.28,79.38,79.26,79.37,89441.0,60.0013,60.0769,59.9861,60.0694,89441.0
2016-06-08 14:30:00,79.37,79.38,79.31,79.36,95006.0,60.0694,60.0769,60.024,60.0618,95006.0
2016-06-08 14:40:00,79.36,79.39,79.33,79.37,44468.0,60.0618,60.0845,60.0391,60.0694,44468.0
2016-06-08 14:50:00,79.37,79.4,79.36,79.4,96936.0,60.0694,60.0921,60.0618,60.0921,96936.0
2016-06-08 15:00:00,79.39,79.4,79.33,79.37,103639.0,60.0845,60.0921,60.0391,60.0694,103639.0
2016-06-08 15:10:00,79.37,79.39,79.33,79.34,80054.0,60.0694,60.0845,60.0391,60.0467,80054.0
2016-06-08 15:20:00,79.33,79.34,79.28,79.28,65997.0,60.0391,60.0467,60.0013,60.0013,65997.0
2016-06-08 15:30:00,79.29,79.31,79.24,79.28,178979.0,60.0088,60.024,59.971,60.0013,178979.0
2016-06-08 15:40:00,79.28,79.41,79.25,79.36,298782.0,60.0013,60.0996,59.9785,60.0618,298782.0
2016-06-08 15:50:00,79.35,79.4,79.31,79.35,532384.0,60.0542,60.0921,60.024,60.0542,532384.0
2016-06-09 09:30:00,79.22,79.34,79.07,79.16,225769.0,59.9558,60.0467,59.8423,59.9104,225769.0
2016-06-09 09:40:00,79.17,79.25,79.07,79.25,240971.0,59.918,59.9785,59.8423,59.9785,240971.0
2016-06-09 09:50:00,79.25,79.39,79.19,79.38,241793.0,59.9785,60.0845,59.9331,60.0769,241793.0
2016-06-09 10:00:00,79.37,79.37,79.17,79.25,194787.0,60.0694,60.0694,59.918,59.9785,194787.0
2016-06-09 10:10:00,79.24,79.33,79.16,79.31,154677.0,59.971,60.0391,59.9104,60.024,154677.0
2016-06-09 10:20:00,79.31,79.35,79.24,79.29,139095.0,60.024,60.0542,59.971,60.0088,139095.0
2016-06-09 10:30:00,79.28,79.37,79.25,79.35,262512.0,60.0013,60.0694,59.9785,60.0542,262512.0
2016-06-09 10:40:00,79.35,79.47,79.32,79.46,137325.0,60.0542,60.145,60.0315,60.1375,137325.0
2016-06-09 10:50:00,79.46,79.5,79.4,79.47,130021.0,60.1375,60.1678,60.0921,60.145,130021.0
2016-06-09 11:00:00,79.47,79.52,79.43,79.52,86111.0,60.145,60.1829,60.1148,60.1829,86111.0
2016-06-09 11:10:00,79.52,79.56,79.49,79.52,108231.0,60.1829,60.2132,60.1602,60.1829,108231.0
2016-06-09 11:20:00,79.51,79.53,79.45,79.49,94455.0,60.1753,60.1905,60.1299,60.1602,94455.0
2016-06-09 11:30:00,79.48,79.52,79.44,79.47,70065.0,60.1526,60.1829,60.1223,60.145,70065.0
2016-06-09 11:40:00,79.47,79.49,79.4,79.41,85219.0,60.145,60.1602,60.0921,60.0996,85219.0
2016-06-09 11:50:00,79.41,79.44,79.39,79.43,57665.0,60.0996,60.1223,60.0845,60.1148,57665.0
2016-06-09 12:00:00,79.42,79.43,79.36,79.4,68073.0,60.1072,60.1148,60.0618,60.0921,68073.0
2016-06-09 12:10:00,79.39,79.39,79.35,79.36,62578.0,60.0845,60.0845,60.0542,60.0618,62578.0
2016-06-09 12:20:00,79.36,79.4,79.32,79.38,103602.0,60.0618,60.0921,60.0315,60.0769,103602.0
2016-06-09 12:30:00,79.38,79.44,79.36,79.41,77098.0,60.0769,60.1223,60.0618,60.0996,77098.0
2016-06-09 12:40:00,79.42,79.44,79.38,79.4,40980.0,60.1072,60.1223,60.0769,60.0921,40980.0
2016-06-09 12:50:00,79.4,79.44,79.4,79.41,35352.0,60.0921,60.1223,60.0921,60.0996,35352.0
2016-06-09 13:00:00,79.4,79.43,79.36,79.36,35265.0,60.0921,60.1148,60.0618,60.0618,35265.0
2016-06-09 13:10:00,79.36,79.46,79.36,79.44,66160.0,60.0618,60.1375,60.0618,60.1223,66160.0
2016-06-09 13:20:00,79.44,79.47,79.44,79.46,83377.0,60.1223,60.145,60.1223,60.1375,83377.0
2016-06-09 13:30:00,79.46,79.48,79.43,79.45,139016.0,60.1375,60.1526,60.1148,60.1299,139016.0
2016-06-09 13:40:00,79.45,79.46,79.37,79.38,61004.0,60.1299,60.1375,60.0694,60.0769,61004.0
2016-06-09 13:50:00,79.39,79.4,79.34,79.38,41756.0,60.0845,60.0921,60.0467,60.0769,41756.0
2016-06-09 14:00:00,79.38,79.41,79.37,79.41,32556.0,60.0769,60.0996,60.0694,60.0996,32556.0
2016-06-09 14:10:00,79.41,79.45,79.36,79.44,60063.0,60.0996,60.1299,60.0618,60.1223,60063.0
2016-06-09 14:20:00,79.44,79.47,79.37,79.38,46010.0,60.1223,60.145,60.0694,60.0769,46010.0
2016-06-09 14:30:00,79.38,79.44,79.38,79.44,34594.0,60.0769,60.1223,60.0769,60.1223,34594.0
2016-06-09 14:40:00,79.43,79.48,79.4,79.47,95944.0,60.1148,60.1526,60.0921,60.145,95944.0
2016-06-09 14:50:00,79.48,79.49,79.4,79.42,49160.0,60.1526,60.1602,60.0921,60.1072,49160.0
2016-06-09 15:00:00,79.42,79.5,79.42,79.49,59621.0,60.1072,60.1678,60.1072,60.1602,59621.0
2016-06-09 15:10:00,79.49,79.49,79.43,79.48,37570.0,60.1602,60.1602,60.1148,60.1526,37570.0
2016-06-09 15:20:00,79.48,79.48,79.42,79.44,91272.0,60.1526,60.1526,60.1072,60.1223,91272.0
2016-06-09 15:30:00,79.44,79.52,79.43,79.51,125798.0,60.1223,60.1829,60.1148,60.1753,125798.0
2016-06-09 15:40:00,79.51,79.57,79.48,79.52,337739.0,60.1753,60.2207,60.1526,60.1829,337739.0
2016-06-09 15:50:00,79.52,79.54,79.48,79.5,633529.0,60.1829,60.198,60.1526,60.1678,633529.0
2016-06-10 09:30:00,79.3,79.3,78.96,79.01,428142.0,60.0164,60.0164,59.7591,59.7969,428142.0
2016-06-10 09:40:00,79.0,79.15,78.93,79.15,240852.0,59.7893,59.9029,59.7364,59.9029,240852.0
2016-06-10 09:50:00,79.15,79.16,78.98,79.02,195925.0,59.9029,59.9104,59.7742,59.8045,195925.0
2016-06-10 10:00:00,79.02,79.09,78.99,79.02,154228.0,59.8045,59.8575,59.7818,59.8045,154228.0
2016-06-10 10:10:00,79.01,79.08,78.99,79.07,168025.0,59.7969,59.8499,59.7818,59.8423,168025.0
2016-06-10 10:20:00,79.07,79.23,79.06,79.15,180166.0,59.8423,59.9634,59.8348,59.9029,180166.0
2016-06-10 10:30:00,79.16,79.28,79.15,79.18,145914.0,59.9104,60.0013,59.9029,59.9256,145914.0
2016-06-10 10:40:00,79.18,79.25,79.17,79.23,62306.0,59.9256,59.9785,59.918,59.9634,62306.0
2016-06-10 10:50:00,79.23,79.29,79.17,79.28,124008.0,59.9634,60.0088,59.918,60.0013,124008.0
2016-06-10 11:00:00,79.27,79.35,79.24,79.34,71975.0,59.9937,60.0542,59.971,60.0467,71975.0
2016-06-10 11:10:00,79.34,79.4,79.29,79.31,104681.0,60.0467,60.0921,60.0088,60.024,104681.0
2016-06-10 11:20:00,79.32,79.38,79.29,79.33,181383.0,60.0315,60.0769,60.0088,60.0391,181383.0
2016-06-10 11:30:00,79.34,79.37,79.27,79.29,73690.0,60.0467,60.0694,59.9937,60.0088,73690.0
2016-06-10 11:40:00,79.3,79.33,79.27,79.29,130516.0,60.0164,60.0391,59.9937,60.0088,130516.0
2016-06-10 11:50:00,79.29,79.32,79.27,79.3,60196.0,60.0088,60.0315,59.9937,60.0164,60196.0
2016-06-10 12:00:00,79.3,79.34,79.23,79.24,61608.0,60.0164,60.0467,59.9634,59.971,61608.0
2016-06-10 12:10:00,79.23,79.27,79.21,79.24,117688.0,59.9634,59.9937,59.9483,59.971,117688.0
2016-06-10 12:20:00,79.24,79.24,79.15,79.15,96680.0,59.971,59.971,59.9029,59.9029,96680.0
2016-06-10 12:30:00,79.15,79.23,79.12,79.21,82616.0,59.9029,59.9634,59.8802,59.9483,82616.0
2016-06-10 12:40:00,79.21,79.27,79.2,79.23,60385.0,59.9483,59.9937,59.9407,59.9634,60385.0
2016-06-10 12:50:00,79.23,79.29,79.21,79.26,75684.0,59.9634,60.0088,59.9483,59.9861,75684.0
2016-06-10 13:00:00,79.25,79.29,79.21,79.27,94761.0,59.9785,60.0088,59.9483,59.9937,94761.0
2016-06-10 13:10:00,79.27,79.29,79.25,79.26,82922.0,59.9937,60.0088,59.9785,59.9861,82922.0
2016-06-10 13:20:00,79.26,79.32,79.24,79.31,111736.0,59.9861,60.0315,59.971,60.024,111736.0
2016-06-10 13:30:00,79.31,79.31,79.21,79.22,72999.0,60.024,60.024,59.9483,59.9558,72999.0
2016-06-10 13:40:00,79.21,79.22,79.09,79.1,65241.0,59.9483,59.9558,59.8575,59.865,65241.0
2016-06-10 13:50:00,79.1,79.15,79.08,79.13,89826.0,59.865,59.9029,59.8499,59.8877,89826.0
2016-06-10 14:00:00,79.12,79.14,79.02,79.02,155444.0,59.8802,59.8953,59.8045,59.8045,155444.0
2016-06-10 14:10:00,79.02,79.04,78.98,79.01,134358.0,59.8045,59.8196,59.7742,59.7969,134358.0
2016-06-10 14:20:00,79.0,79.06,79.0,79.01,71230.0,59.7893,59.8348,59.7893,59.7969,71230.0
2016-06-10 14:30:00,79.01,79.11,78.99,79.11,142133.0,59.7969,59.8726,59.7818,59.8726,142133.0
2016-06-10 14:40:00,79.11,79.11,78.98,78.98,40792.0,59.8726,59.8726,59.7742,59.7742,40792.0
2016-06-10 14:50:00,78.98,79.0,78.95,78.98,70277.0,59.7742,59.7893,59.7515,59.7742,70277.0
2016-06-10 15:00:00,78.98,78.99,78.95,78.97,73655.0,59.7742,59.7818,59.7515,59.7666,73655.0
2016-06-10 15:10:00,78.97,79.0,78.94,78.97,90689.0,59.7666,59.7893,59.7439,59.7666,90689.0
2016-06-10 15:20:00,78.97,78.99,78.95,78.99,91028.0,59.7666,59.7818,59.7515,59.7818,91028.0
2016-06-10 15:30:00,78.99,79.1,78.98,79.1,162416.0,59.7818,59.865,59.7742,59.865,162416.0
2016-06-10 15:40:00,79.09,79.22,79.08,79.2,325885.0,59.8575,59.9558,59.8499,59.9407,325885.0
2016-06-10 15:50:00,79.2,79.21,79.1,79.11,921089.0,59.9407,59.9483,59.865,59.8726,921089.0
2016-06-13 09:30:00,79.04,79.66,78.9,79.54,533959.0,59.8196,60.2888,59.7137,60.198,533959.0
2016-06-13 09:40:00,79.54,79.55,79.25,79.32,421616.0,60.198,60.2056,59.9785,60.0315,421616.0
2016-06-13 09:50:00,79.33,79.56,79.32,79.54,321960.0,60.0391,60.2132,60.0315,60.198,321960.0
2016-06-13 10:00:00,79.55,79.62,79.45,79.46,235766.0,60.2056,60.2586,60.1299,60.1375,235766.0
2016-06-13 10:10:00,79.46,79.51,79.37,79.4,187573.0,60.1375,60.1753,60.0694,60.0921,187573.0
2016-06-13 10:20:00,79.4,79.62,79.39,79.58,148443.0,60.0921,60.2586,60.0845,60.2283,148443.0
2016-06-13 10:30:00,79.59,79.61,79.47,79.5,131766.0,60.2359,60.251,60.145,60.1678,131766.0
2016-06-13 10:40:00,79.5,79.58,79.44,79.48,161038.0,60.1678,60.2283,60.1223,60.1526,161038.0
2016-06-13 10:50:00,79.48,79.49,79.34,79.4,101760.0,60.1526,60.1602,60.0467,60.0921,101760.0
2016-06-13 11:00:00,79.4,79.41,79.31,79.37,169427.0,60.0921,60.0996,60.024,60.0694,169427.0
2016-06-13 11:10:00,79.37,79.39,79.28,79.29,87283.0,60.0694,60.0845,60.0013,60.0088,87283.0
2016-06-13 11:20:00,79.29,79.35,79.28,79.33,79925.0,60.0088,60.0542,60.0013,60.0391,79925.0
2016-06-13 11:30:00,79.33,79.33,79.21,79.21,165540.0,60.0391,60.0391,59.9483,59.9483,165540.0
2016-06-13 11:40:00,79.21,79.27,79.19,79.2,110045.0,59.9483,59.9937,59.9331,59.9407,110045.0
2016-06-13 11:50:00,79.2,79.26,79.19,79.23,111583.0,59.9407,59.9861,59.9331,59.9634,111583.0
2016-06-13 12:00:00,79.22,79.28,79.19,79.28,112123.0,59.9558,60.0013,59.9331,60.0013,112123.0
2016-06-13 12:10:00,79.27,79.31,79.22,79.28,130477.0,59.9937,60.024,59.9558,60.0013,130477.0
2016-06-13 12:20:00,79.28,79.34,79.23,79.31,206515.0,60.0013,60.0467,59.9634,60.024,206515.0
2016-06-13 12:30:00,79.31,79.35,79.28,79.3,136398.0,60.024,60.0542,60.0013,60.0164,136398.0
2016-06-13 12:40:00,79.29,79.37,79.28,79.3,53411.0,60.0088,60.0694,60.0013,60.0164,53411.0
2016-06-13 12:50:00,79.31,79.41,79.31,79.36,70773.0,60.024,60.0996,60.024,60.0618,70773.0
2016-06-13 13:00:00,79.37,79.4,79.31,79.33,60812.0,60.0694,60.0921,60.024,60.0391,60812.0
2016-06-13 13:10:00,79.33,79.35,79.25,79.28,45882.0,60.0391,60.0542,59.9785,60.0013,45882.0
2016-06-13 13:20:00,79.29,79.33,79.26,79.3,97571.0,60.0088,60.0391,59.9861,60.0164,97571.0
2016-06-13 13:30:00,79.3,79.33,79.22,79.24,78048.0,60.0164,60.0391,59.9558,59.971,78048.0
2016-06-13 13:40:00,79.25,79.37,79.22,79.33,80692.0,59.9785,60.0694,59.9558,60.0391,80692.0
2016-06-13 13:50:00,79.32,79.33,79.2,79.22,54863.0,60.0315,60.0391,59.9407,59.9558,54863.0
2016-06-13 14:00:00,79.23,79.26,79.17,79.23,81413.0,59.9634,59.9861,59.918,59.9634,81413.0
2016-06-13 14:10:00,79.24,79.27,79.18,79.19,67184.0,59.971,59.9937,59.9256,59.9331,67184.0
2016-06-13 14:20:00,79.18,79.22,79.14,79.18,50830.0,59.9256,59.9558,59.8953,59.9256,50830.0
2016-06-13 14:30:00,79.18,79.29,79.16,79.27,61738.0,59.9256,60.0088,59.9104,59.9937,61738.0
2016-06-13 14:40:00,79.27,79.31,79.23,79.24,57173.0,59.9937,60.024,59.9634,59.971,57173.0
2016-06-13 14:50:00,79.25,79.27,79.2,79.21,51403.0,59.9785,59.9937,59.9407,59.9483,51403.0
2016-06-13 15:00:00,79.2,79.23,79.1,79.11,85069.0,59.9407,59.9634,59.865,59.8726,85069.0
2016-06-13 15:10:00,79.1,79.13,79.07,79.13,138717.0,59.865,59.8877,59.8423,59.8877,138717.0
2016-06-13 15:20:00,79.13,79.14,79.07,79.09,136115.0,59.8877,59.8953,59.8423,59.8575,136115.0
2016-06-13 15:30:00,79.09,79.14,79.0,79.02,165610.0,59.8575,59.8953,59.7893,59.8045,165610.0
2016-06-13 15:40:00,79.02,79.03,78.97,79.0,178726.0,59.8045,59.812,59.7666,59.7893,178726.0
2016-06-13 15:50:00,79.0,79.08,78.95,79.07,823469.0,59.7893,59.8499,59.7515,59.8423,823469.0
2016-06-14 09:30:00,79.02,79.16,78.72,78.79,235282.0,59.8045,59.9104,59.5774,59.6304,235282.0
2016-06-14 09:40:00,78.79,79.01,78.79,78.93,138801.0,59.6304,59.7969,59.6304,59.7364,138801.0
2016-06-14 09:50:00,78.93,79.01,78.83,78.88,188663.0,59.7364,59.7969,59.6607,59.6985,188663.0
2016-06-14 10:00:00,78.88,78.88,78.76,78.86,221983.0,59.6985,59.6985,59.6077,59.6834,221983.0
2016-06-14 10:10:00,78.86,78.95,78.84,78.84,106093.0,59.6834,59.7515,59.6682,59.6682,106093.0
2016-06-14 10:20:00,78.84,78.84,78.7,78.75,141366.0,59.6682,59.6682,59.5623,59.6001,141366.0
2016-06-14 10:30:00,78.76,78.78,78.54,78.6,229739.0,59.6077,59.6228,59.4412,59.4866,229739.0
2016-06-14 10:40:00,78.59,78.67,78.57,78.63,258805.0,59.479,59.5396,59.4639,59.5093,258805.0
2016-06-14 10:50:00,78.64,78.67,78.5,78.5,112778.0,59.5169,59.5396,59.4109,59.4109,112778.0
2016-06-14 11:00:00,78.5,78.76,78.48,78.76,75898.0,59.4109,59.6077,59.3958,59.6077,75898.0
2016-06-14 11:10:00,78.78,78.87,78.71,78.72,102574.0,59.6228,59.691,59.5699,59.5774,102574.0
2016-06-14 11:20:00,78.73,78.84,78.7,78.81,106361.0,59.585,59.6682,59.5623,59.6455,106361.0
2016-06-14 11:30:00,78.81,78.89,78.76,78.89,121722.0,59.6455,59.7061,59.6077,59.7061,121722.0
2016-06-14 11:40:00,78.89,78.93,78.81,78.82,46185.0,59.7061,59.7364,59.6455,59.6531,46185.0
2016-06-14 11:50:00,78.81,78.9,78.78,78.83,126861.0,59.6455,59.7137,59.6228,59.6607,126861.0
2016-06-14 12:00:00,78.83,78.87,78.79,78.81,66191.0,59.6607,59.691,59.6304,59.6455,66191.0
2016-06-14 12:10:00,78.82,78.92,78.8,78.91,79657.0,59.6531,59.7288,59.638,59.7212,79657.0
2016-06-14 12:20:00,78.91,79.04,78.91,79.0,52132.0,59.7212,59.8196,59.7212,59.7893,52132.0
2016-06-14 12:30:00,79.0,79.01,78.87,78.87,73110.0,59.7893,59.7969,59.691,59.691,73110.0
2016-06-14 12:40:00,78.86,78.87,78.76,78.8,40514.0,59.6834,59.691,59.6077,59.638,40514.0
2016-06-14 12:50:00,78.8,78.81,78.73,78.73,74276.0,59.638,59.6455,59.585,59.585,74276.0
2016-06-14 13:00:00,78.74,78.74,78.63,78.64,34380.0,59.5926,59.5926,59.5093,59.5169,34380.0
2016-06-14 13:10:00,78.65,78.65,78.53,78.55,60617.0,59.5245,59.5245,59.4336,59.4488,60617.0
2016-06-14 13:20:00,78.56,78.58,78.52,78.53,38251.0,59.4563,59.4715,59.4261,59.4336,38251.0
2016-06-14 13:30:00,78.53,78.6,78.5,78.59,30446.0,59.4336,59.4866,59.4109,59.479,30446.0
2016-06-14 13:40:00,78.58,78.6,78.53,78.54,91795.0,59.4715,59.4866,59.4336,59.4412,91795.0
2016-06-14 13:50:00,78.55,78.58,78.52,78.54,35680.0,59.4488,59.4715,59.4261,59.4412,35680.0
2016-06-14 14:00:00,78.55,78.61,78.53,78.59,90559.0,59.4488,59.4942,59.4336,59.479,90559.0
2016-06-14 14:10:00,78.59,78.73,78.57,78.67,44869.0,59.479,59.585,59.4639,59.5396,44869.0
2016-06-14 14:20:00,78.67,78.69,78.57,78.63,69788.0,59.5396,59.5547,59.4639,59.5093,69788.0
2016-06-14 14:30:00,78.63,78.65,78.53,78.56,80944.0,59.5093,59.5245,59.4336,59.4563,80944.0
2016-06-14 14:40:00,78.55,78.6,78.5,78.51,82504.0,59.4488,59.4866,59.4109,59.4185,82504.0
2016-06-14 14:50:00,78.51,78.52,78.44,78.44,75090.0,59.4185,59.4261,59.3655,59.3655,75090.0
2016-06-14 15:00:00,78.44,78.61,78.41,78.6,101873.0,59.3655,59.4942,59.3428,59.4866,101873.0
2016-06-14 15:10:00,78.6,78.69,78.56,78.62,132356.0,59.4866,59.5547,59.4563,59.5017,132356.0
2016-06-14 15:20:00,78.62,78.67,78.58,78.66,130514.0,59.5017,59.5396,59.4715,59.532,130514.0
2016-06-14 15:30:00,78.66,78.71,78.62,78.66,198055.0,59.532,59.5699,59.5017,59.532,198055.0
2016-06-14 15:40:00,78.66,78.7,78.57,78.59,279561.0,59.532,59.5623,59.4639,59.479,279561.0
2016-06-14 15:50:00,78.59,78.67,78.57,78.62,518709.0,59.479,59.5396,59.4639,59.5017,518709.0
2016-06-15 09:30:00,78.71,78.99,78.67,78.9,135361.0,59.5699,59.7818,59.5396,59.7137,135361.0
2016-06-15 09:40:00,78.9,79.21,78.88,79.15,105673.0,59.7137,59.9483,59.6985,59.9029,105673.0
2016-06-15 09:50:00,79.15,79.19,79.05,79.13,83024.0,59.9029,59.9331,59.8272,59.8877,83024.0
2016-06-15 10:00:00,79.13,79.23,79.13,79.17,138208.0,59.8877,59.9634,59.8877,59.918,138208.0
2016-06-15 10:10:00,79.18,79.25,79.14,79.2,155174.0,59.9256,59.9785,59.8953,59.9407,155174.0
2016-06-15 10:20:00,79.21,79.23,79.17,79.18,86479.0,59.9483,59.9634,59.918,59.9256,86479.0
2016-06-15 10:30:00,79.19,79.25,79.17,79.25,173403.0,59.9331,59.9785,59.918,59.9785,173403.0
2016-06-15 10:40:00,79.25,79.37,79.23,79.33,101848.0,59.9785,60.0694,59.9634,60.0391,101848.0
2016-06-15 10:50:00,79.33,79.36,79.25,79.28,79382.0,60.0391,60.0618,59.9785,60.0013,79382.0
2016-06-15 11:00:00,79.29,79.36,79.26,79.28,111394.0,60.0088,60.0618,59.9861,60.0013,111394.0
2016-06-15 11:10:00,79.28,79.31,79.2,79.2,81403.0,60.0013,60.024,59.9407,59.9407,81403.0
2016-06-15 11:20:00,79.2,79.23,79.12,79.13,92841.0,59.9407,59.9634,59.8802,59.8877,92841.0
2016-06-15 11:30:00,79.12,79.16,79.09,79.15,49796.0,59.8802,59.9104,59.8575,59.9029,49796.0
2016-06-15 11:40:00,79.16,79.18,79.1,79.17,51881.0,59.9104,59.9256,59.865,59.918,51881.0
2016-06-15 11:50:00,79.16,79.2,79.13,79.19,48425.0,59.9104,59.9407,59.8877,59.9331,48425.0
2016-06-15 12:00:00,79.18,79.25,79.17,79.19,48153.0,59.9256,59.9785,59.918,59.9331,48153.0
2016-06-15 12:10:00,79.19,79.23,79.17,79.21,33664.0,59.9331,59.9634,59.918,59.9483,33664.0
2016-06-15 12:20:00,79.2,79.26,79.18,79.2,37954.0,59.9407,59.9861,59.9256,59.9407,37954.0
2016-06-15 12:30:00,79.2,79.26,79.18,79.23,33773.0,59.9407,59.9861,59.9256,59.9634,33773.0
2016-06-15 12:40:00,79.23,79.27,79.21,79.23,69504.0,59.9634,59.9937,59.9483,59.9634,69504.0
2016-06-15 12:50:00,79.23,79.24,79.17,79.17,55396.0,59.9634,59.971,59.918,59.918,55396.0
2016-06-15 13:00:00,79.18,79.21,79.16,79.19,55076.0,59.9256,59.9483,59.9104,59.9331,55076.0
2016-06-15 13:10:00,79.19,79.23,79.16,79.2,33235.0,59.9331,59.9634,59.9104,59.9407,33235.0
2016-06-15 13:20:00,79.21,79.25,79.18,79.21,39873.0,59.9483,59.9785,59.9256,59.9483,39873.0
2016-06-15 13:30:00,79.2,79.25,79.2,79.24,38571.0,59.9407,59.9785,59.9407,59.971,38571.0
2016-06-15 13:40:00,79.23,79.27,79.2,79.27,75646.0,59.9634,59.9937,59.9407,59.9937,75646.0
2016-06-15 13:50:00,79.27,79.32,79.25,79.27,129945.0,59.9937,60.0315,59.9785,59.9937,129945.0
2016-06-15 14:00:00,79.29,79.62,79.26,79.38,490648.0,60.0088,60.2586,59.9861,60.0769,490648.0
2016-06-15 14:10:00,79.38,79.55,79.37,79.55,260534.0,60.0769,60.2056,60.0694,60.2056,260534.0
2016-06-15 14:20:00,79.55,79.6,79.5,79.5,178101.0,60.2056,60.2434,60.1678,60.1678,178101.0
2016-06-15 14:30:00,79.49,79.54,79.42,79.48,100480.0,60.1602,60.198,60.1072,60.1526,100480.0
2016-06-15 14:40:00,79.47,79.61,79.45,79.59,75316.0,60.145,60.251,60.1299,60.2359,75316.0
2016-06-15 14:50:00,79.59,79.59,79.48,79.56,78396.0,60.2359,60.2359,60.1526,60.2132,78396.0
2016-06-15 15:00:00,79.56,79.59,79.51,79.55,106104.0,60.2132,60.2359,60.1753,60.2056,106104.0
2016-06-15 15:10:00,79.55,79.6,79.5,79.55,126541.0,60.2056,60.2434,60.1678,60.2056,126541.0
2016-06-15 15:20:00,79.55,79.63,79.54,79.63,181810.0,60.2056,60.2661,60.198,60.2661,181810.0
2016-06-15 15:30:00,79.63,79.63,79.46,79.48,142868.0,60.2661,60.2661,60.1375,60.1526,142868.0
2016-06-15 15:40:00,79.47,79.5,79.42,79.42,307767.0,60.145,60.1678,60.1072,60.1072,307767.0
2016-06-15 15:50:00,79.42,79.43,79.29,79.3,807606.0,60.1072,60.1148,60.0088,60.0164,807606.0
2016-06-16 09:30:00,79.13,79.18,79.01,79.03,203457.0,59.8877,59.9256,59.7969,59.812,203457.0
2016-06-16 09:40:00,79.02,79.03,78.84,78.86,196738.0,59.8045,59.812,59.6682,59.6834,196738.0
2016-06-16 09:50:00,78.86,78.92,78.82,78.85,353036.0,59.6834,59.7288,59.6531,59.6758,353036.0
2016-06-16 10:00:00,78.84,79.03,78.84,79.03,202071.0,59.6682,59.812,59.6682,59.812,202071.0
2016-06-16 10:10:00,79.03,79.12,79.01,79.04,113168.0,59.812,59.8802,59.7969,59.8196,113168.0
2016-06-16 10:20:00,79.04,79.06,78.93,79.04,105953.0,59.8196,59.8348,59.7364,59.8196,105953.0
2016-06-16 10:30:00,79.06,79.08,78.93,78.93,78194.0,59.8348,59.8499,59.7364,59.7364,78194.0
2016-06-16 10:40:00,78.94,79.07,78.93,79.06,217743.0,59.7439,59.8423,59.7364,59.8348,217743.0
2016-06-16 10:50:00,79.06,79.08,79.01,79.04,92674.0,59.8348,59.8499,59.7969,59.8196,92674.0
2016-06-16 11:00:00,79.03,79.26,79.02,79.26,95770.0,59.812,59.9861,59.8045,59.9861,95770.0
2016-06-16 11:10:00,79.26,79.3,79.2,79.2,119846.0,59.9861,60.0164,59.9407,59.9407,119846.0
2016-06-16 11:20:00,79.2,79.43,79.19,79.42,95767.0,59.9407,60.1148,59.9331,60.1072,95767.0
2016-06-16 11:30:00,79.43,79.49,79.29,79.31,122870.0,60.1148,60.1602,60.0088,60.024,122870.0
2016-06-16 11:40:00,79.32,79.34,79.14,79.2,77596.0,60.0315,60.0467,59.8953,59.9407,77596.0
2016-06-16 11:50:00,79.19,79.2,79.11,79.14,67717.0,59.9331,59.9407,59.8726,59.8953,67717.0
2016-06-16 12:00:00,79.15,79.22,79.1,79.21,85163.0,59.9029,59.9558,59.865,59.9483,85163.0
2016-06-16 12:10:00,79.21,79.27,79.16,79.27,80129.0,59.9483,59.9937,59.9104,59.9937,80129.0
2016-06-16 12:20:00,79.26,79.4,79.21,79.39,189656.0,59.9861,60.0921,59.9483,60.0845,189656.0
2016-06-16 12:30:00,79.38,79.46,79.33,79.43,98790.0,60.0769,60.1375,60.0391,60.1148,98790.0
2016-06-16 12:40:00,79.43,79.52,79.4,79.43,93779.0,60.1148,60.1829,60.0921,60.1148,93779.0
2016-06-16 12:50:00,79.45,79.45,79.36,79.39,50506.0,60.1299,60.1299,60.0618,60.0845,50506.0
2016-06-16 13:00:00,79.4,79.49,79.37,79.43,53952.0,60.0921,60.1602,60.0694,60.1148,53952.0
2016-06-16 13:10:00,79.42,79.43,79.33,79.38,75869.0,60.1072,60.1148,60.0391,60.0769,75869.0
2016-06-16 13:20:00,79.38,79.39,79.32,79.35,72255.0,60.0769,60.0845,60.0315,60.0542,72255.0
2016-06-16 13:30:00,79.34,79.4,79.29,79.39,82575.0,60.0467,60.0921,60.0088,60.0845,82575.0
2016-06-16 13:40:00,79.39,79.41,79.3,79.33,71665.0,60.0845,60.0996,60.0164,60.0391,71665.0
2016-06-16 13:50:00,79.32,79.36,79.28,79.31,69252.0,60.0315,60.0618,60.0013,60.024,69252.0
2016-06-16 14:00:00,79.31,79.38,79.29,79.34,181949.0,60.024,60.0769,60.0088,60.0467,181949.0
2016-06-16 14:10:00,79.33,79.52,79.33,79.49,124225.0,60.0391,60.1829,60.0391,60.1602,124225.0
2016-06-16 14:20:00,79.49,79.51,79.43,79.44,71132.0,60.1602,60.1753,60.1148,60.1223,71132.0
2016-06-16 14:30:00,79.45,79.49,79.42,79.46,121650.0,60.1299,60.1602,60.1072,60.1375,121650.0
2016-06-16 14:40:00,79.46,79.5,79.45,79.5,91377.0,60.1375,60.1678,60.1299,60.1678,91377.0
2016-06-16 14:50:00,79.51,79.63,79.48,79.53,168604.0,60.1753,60.2661,60.1526,60.1905,168604.0
2016-06-16 15:00:00,79.53,79.6,79.53,79.56,89997.0,60.1905,60.2434,60.1905,60.2132,89997.0
2016-06-16 15:10:00,79.57,79.67,79.55,79.62,140924.0,60.2207,60.2964,60.2056,60.2586,140924.0
2016-06-16 15:20:00,79.62,79.72,79.58,79.69,150319.0,60.2586,60.3343,60.2283,60.3116,150319.0
2016-06-16 15:30:00,79.69,79.74,79.62,79.64,271756.0,60.3116,60.3494,60.2586,60.2737,271756.0
2016-06-16 15:40:00,79.65,79.72,79.63,79.7,221024.0,60.2813,60.3343,60.2661,60.3191,221024.0
2016-06-16 15:50:00,79.7,79.78,79.67,79.71,934435.0,60.3191,60.3797,60.2964,60.3267,934435.0
2016-06-17 09:30:00,79.66,79.75,79.21,79.31,229297.0,60.2888,60.357,59.9483,60.024,229297.0
2016-06-17 09:40:00,79.31,79.52,79.21,79.27,284491.0,60.024,60.1829,59.9483,59.9937,284491.0
2016-06-17 09:50:00,79.27,79.39,79.21,79.39,363190.0,59.9937,60.0845,59.9483,60.0845,363190.0
2016-06-17 10:00:00,79.39,79.44,79.32,79.36,129960.0,60.0845,60.1223,60.0315,60.0618,129960.0
2016-06-17 10:10:00,79.36,79.44,79.33,79.41,162385.0,60.0618,60.1223,60.0391,60.0996,162385.0
2016-06-17 10:20:00,79.42,79.48,79.38,79.4,225444.0,60.1072,60.1526,60.0769,60.0921,225444.0
2016-06-17 10:30:00,79.4,79.45,79.26,79.43,128480.0,60.0921,60.1299,59.9861,60.1148,128480.0
2016-06-17 10:40:00,79.43,79.62,79.41,79.59,187379.0,60.1148,60.2586,60.0996,60.2359,187379.0
2016-06-17 10:50:00,79.59,79.59,79.37,79.4,119760.0,60.2359,60.2359,60.0694,60.0921,119760.0
2016-06-17 11:00:00,79.39,79.4,79.24,79.24,104125.0,60.0845,60.0921,59.971,59.971,104125.0
2016-06-17 11:10:00,79.24,79.28,79.17,79.24,91841.0,59.971,60.0013,59.918,59.971,91841.0
2016-06-17 11:20:00,79.24,79.28,79.09,79.1,125545.0,59.971,60.0013,59.8575,59.865,125545.0
2016-06-17 11:30:00,79.1,79.12,79.04,79.08,106880.0,59.865,59.8802,59.8196,59.8499,106880.0
2016-06-17 11:40:00,79.07,79.29,79.07,79.27,54675.0,59.8423,60.0088,59.8423,59.9937,54675.0
2016-06-17 11:50:00,79.28,79.31,79.22,79.28,60447.0,60.0013,60.024,59.9558,60.0013,60447.0
2016-06-17 12:00:00,79.28,79.38,79.28,79.37,61055.0,60.0013,60.0769,60.0013,60.0694,61055.0
2016-06-17 12:10:00,79.37,79.41,79.32,79.34,78209.0,60.0694,60.0996,60.0315,60.0467,78209.0
2016-06-17 12:20:00,79.35,79.37,79.31,79.36,53491.0,60.0542,60.0694,60.024,60.0618,53491.0
2016-06-17 12:30:00,79.36,79.38,79.3,79.31,85519.0,60.0618,60.0769,60.0164,60.024,85519.0
2016-06-17 12:40:00,79.3,79.38,79.3,79.31,73402.0,60.0164,60.0769,60.0164,60.024,73402.0
2016-06-17 12:50:00,79.31,79.34,79.29,79.31,60929.0,60.024,60.0467,60.0088,60.024,60929.0
2016-06-17 13:00:00,79.31,79.34,79.26,79.33,218971.0,60.024,60.0467,59.9861,60.0391,218971.0
2016-06-17 13:10:00,79.32,79.42,79.3,79.4,99276.0,60.0315,60.1072,60.0164,60.0921,99276.0
2016-06-17 13:20:00,79.4,79.52,79.4,79.48,74853.0,60.0921,60.1829,60.0921,60.1526,74853.0
2016-06-17 13:30:00,79.48,79.51,79.43,79.43,50571.0,60.1526,60.1753,60.1148,60.1148,50571.0
2016-06-17 13:40:00,79.44,79.51,79.44,79.5,50755.0,60.1223,60.1753,60.1223,60.1678,50755.0
2016-06-17 13:50:00,79.51,79.55,79.49,79.54,55602.0,60.1753,60.2056,60.1602,60.198,55602.0
2016-06-17 14:00:00,79.53,79.57,79.47,79.51,72855.0,60.1905,60.2207,60.145,60.1753,72855.0
2016-06-17 14:10:00,79.5,79.61,79.5,79.54,65853.0,60.1678,60.251,60.1678,60.198,65853.0
2016-06-17 14:20:00,79.54,79.63,79.51,79.59,112113.0,60.198,60.2661,60.1753,60.2359,112113.0
2016-06-17 14:30:00,79.58,79.64,79.57,79.61,84962.0,60.2283,60.2737,60.2207,60.251,84962.0
2016-06-17 14:40:00,79.61,79.65,79.57,79.64,122995.0,60.251,60.2813,60.2207,60.2737,122995.0
2016-06-17 14:50:00,79.64,79.67,79.61,79.62,108011.0,60.2737,60.2964,60.251,60.2586,108011.0
2016-06-17 15:00:00,79.63,79.65,79.59,79.6,109548.0,60.2661,60.2813,60.2359,60.2434,109548.0
2016-06-17 15:10:00,79.6,79.6,79.52,79.55,113523.0,60.2434,60.2434,60.1829,60.2056,113523.0
2016-06-17 15:20:00,79.56,79.59,79.53,79.55,126057.0,60.2132,60.2359,60.1905,60.2056,126057.0
2016-06-17 15:30:00,79.55,79.57,79.49,79.51,243681.0,60.2056,60.2207,60.1602,60.1753,243681.0
2016-06-17 15:40:00,79.51,79.51,79.46,79.48,267515.0,60.1753,60.1753,60.1375,60.1526,267515.0
2016-06-17 15:50:00,79.49,79.66,79.48,79.6,1538222.0,60.1602,60.2888,60.1526,60.2434,1538222.0
2016-06-20 09:30:00,79.87,80.58,79.77,80.57,530616.0,60.4478,60.9851,60.3721,60.9776,530616.0
2016-06-20 09:40:00,80.58,80.64,80.35,80.38,328479.0,60.9851,61.0305,60.8111,60.8338,328479.0
2016-06-20 09:50:00,80.39,80.42,80.25,80.35,290879.0,60.8413,60.864,60.7354,60.8111,290879.0
2016-06-20 10:00:00,80.35,80.46,80.26,80.44,250454.0,60.8111,60.8943,60.7429,60.8792,250454.0
2016-06-20 10:10:00,80.44,80.51,80.4,80.49,320883.0,60.8792,60.9321,60.8489,60.917,320883.0
2016-06-20 10:20:00,80.48,80.49,80.28,80.3,440579.0,60.9094,60.917,60.7581,60.7732,440579.0
2016-06-20 10:30:00,80.3,80.3,80.13,80.14,273207.0,60.7732,60.7732,60.6446,60.6521,273207.0
2016-06-20 10:40:00,80.13,80.26,80.13,80.18,139545.0,60.6446,60.7429,60.6446,60.6824,139545.0
2016-06-20 10:50:00,80.18,80.25,80.16,80.25,60466.0,60.6824,60.7354,60.6673,60.7354,60466.0
2016-06-20 11:00:00,80.24,80.3,80.2,80.26,86997.0,60.7278,60.7732,60.6975,60.7429,86997.0
2016-06-20 11:10:00,80.26,80.33,80.26,80.31,77993.0,60.7429,60.7959,60.7429,60.7808,77993.0
2016-06-20 11:20:00,80.31,80.36,80.29,80.34,122788.0,60.7808,60.8186,60.7656,60.8035,122788.0
2016-06-20 11:30:00,80.34,80.36,80.3,80.34,142262.0,60.8035,60.8186,60.7732,60.8035,142262.0
2016-06-20 11:40:00,80.34,80.37,80.22,80.23,69024.0,60.8035,60.8262,60.7127,60.7202,69024.0
2016-06-20 11:50:00,80.22,80.23,80.15,80.22,245545.0,60.7127,60.7202,60.6597,60.7127,245545.0
2016-06-20 12:00:00,80.22,80.24,80.15,80.17,85281.0,60.7127,60.7278,60.6597,60.6748,85281.0
2016-06-20 12:10:00,80.17,80.2,80.06,80.07,159132.0,60.6748,60.6975,60.5916,60.5991,159132.0
2016-06-20 12:20:00,80.07,80.08,80.04,80.06,332756.0,60.5991,60.6067,60.5764,60.5916,332756.0
2016-06-20 12:30:00,80.05,80.13,80.05,80.06,262514.0,60.584,60.6446,60.584,60.5916,262514.0
2016-06-20 12:40:00,80.07,80.16,80.06,80.15,52269.0,60.5991,60.6673,60.5916,60.6597,52269.0
2016-06-20 12:50:00,80.15,80.22,80.15,80.21,64808.0,60.6597,60.7127,60.6597,60.7051,64808.0
2016-06-20 13:00:00,80.2,80.24,80.18,80.21,40328.0,60.6975,60.7278,60.6824,60.7051,40328.0
2016-06-20 13:10:00,80.21,80.21,80.11,80.17,35585.0,60.7051,60.7051,60.6294,60.6748,35585.0
2016-06-20 13:20:00,80.17,80.21,80.1,80.11,41284.0,60.6748,60.7051,60.6219,60.6294,41284.0
2016-06-20 13:30:00,80.1,80.18,80.09,80.16,59567.0,60.6219,60.6824,60.6143,60.6673,59567.0
2016-06-20 13:40:00,80.17,80.17,80.13,80.16,35817.0,60.6748,60.6748,60.6446,60.6673,35817.0
2016-06-20 13:50:00,80.15,80.21,80.15,80.21,35572.0,60.6597,60.7051,60.6597,60.7051,35572.0
2016-06-20 14:00:00,80.21,80.23,80.16,80.2,38095.0,60.7051,60.7202,60.6673,60.6975,38095.0
2016-06-20 14:10:00,80.19,80.2,80.14,80.18,43365.0,60.69,60.6975,60.6521,60.6824,43365.0
2016-06-20 14:20:00,80.17,80.21,80.12,80.14,39694.0,60.6748,60.7051,60.637,60.6521,39694.0
2016-06-20 14:30:00,80.13,80.15,80.1,80.1,39453.0,60.6446,60.6597,60.6219,60.6219,39453.0
2016-06-20 14:40:00,80.1,80.14,80.07,80.13,62847.0,60.6219,60.6521,60.5991,60.6446,62847.0
2016-06-20 14:50:00,80.13,80.15,80.1,80.12,96153.0,60.6446,60.6597,60.6219,60.637,96153.0
2016-06-20 15:00:00,80.11,80.15,80.07,80.09,101938.0,60.6294,60.6597,60.5991,60.6143,101938.0
2016-06-20 15:10:00,80.09,80.1,80.0,80.03,240143.0,60.6143,60.6219,60.5462,60.5689,240143.0
2016-06-20 15:20:00,80.04,80.06,79.9,79.91,139625.0,60.5764,60.5916,60.4705,60.4781,139625.0
2016-06-20 15:30:00,79.91,79.97,79.91,79.95,106945.0,60.4781,60.5235,60.4781,60.5083,106945.0
2016-06-20 15:40:00,79.95,80.01,79.76,79.76,412662.0,60.5083,60.5537,60.3645,60.3645,412662.0
2016-06-20 15:50:00,79.76,79.83,79.69,79.8,1445255.0,60.3645,60.4175,60.3116,60.3948,1445255.0
2016-06-21 09:30:00,79.3,79.32,79.08,79.11,178905.0,60.5574,60.5726,60.3894,60.4123,178905.0
2016-06-21 09:40:00,79.12,79.3,79.08,79.28,149967.0,60.4199,60.5574,60.3894,60.5421,149967.0
2016-06-21 09:50:00,79.29,79.33,79.17,79.29,121861.0,60.5497,60.5803,60.4581,60.5497,121861.0
2016-06-21 10:00:00,79.28,79.44,79.24,79.35,228208.0,60.5421,60.6643,60.5115,60.5955,228208.0
2016-06-21 10:10:00,79.35,79.54,79.34,79.46,119928.0,60.5955,60.7406,60.5879,60.6795,119928.0
2016-06-21 10:20:00,79.46,79.46,79.32,79.44,191187.0,60.6795,60.6795,60.5726,60.6643,191187.0
2016-06-21 10:30:00,79.42,79.47,79.37,79.38,134251.0,60.649,60.6872,60.6108,60.6184,134251.0
2016-06-21 10:40:00,79.38,79.48,79.37,79.4,91519.0,60.6184,60.6948,60.6108,60.6337,91519.0
2016-06-21 10:50:00,79.4,79.41,79.35,79.37,67699.0,60.6337,60.6414,60.5955,60.6108,67699.0
2016-06-21 11:00:00,79.36,79.46,79.36,79.45,113642.0,60.6032,60.6795,60.6032,60.6719,113642.0
2016-06-21 11:10:00,79.44,79.54,79.39,79.46,84241.0,60.6643,60.7406,60.6261,60.6795,84241.0
2016-06-21 11:20:00,79.46,79.46,79.3,79.3,156186.0,60.6795,60.6795,60.5574,60.5574,156186.0
2016-06-21 11:30:00,79.3,79.31,79.24,79.27,189838.0,60.5574,60.565,60.5115,60.5344,189838.0
2016-06-21 11:40:00,79.27,79.3,79.25,79.28,83893.0,60.5344,60.5574,60.5192,60.5421,83893.0
2016-06-21 11:50:00,79.29,79.4,79.28,79.39,43211.0,60.5497,60.6337,60.5421,60.6261,43211.0
2016-06-21 12:00:00,79.39,79.4,79.34,79.36,29738.0,60.6261,60.6337,60.5879,60.6032,29738.0
2016-06-21 12:10:00,79.36,79.4,79.34,79.37,50622.0,60.6032,60.6337,60.5879,60.6108,50622.0
2016-06-21 12:20:00,79.38,79.43,79.37,79.39,57095.0,60.6184,60.6566,60.6108,60.6261,57095.0
2016-06-21 12:30:00,79.39,79.42,79.35,79.41,31494.0,60.6261,60.649,60.5955,60.6414,31494.0
2016-06-21 12:40:00,79.4,79.42,79.33,79.34,38670.0,60.6337,60.649,60.5803,60.5879,38670.0
2016-06-21 12:50:00,79.35,79.38,79.34,79.37,41121.0,60.5955,60.6184,60.5879,60.6108,41121.0
2016-06-21 13:00:00,79.37,79.37,79.32,79.34,245081.0,60.6108,60.6108,60.5726,60.5879,245081.0
2016-06-21 13:10:00,79.34,79.34,79.29,79.31,177348.0,60.5879,60.5879,60.5497,60.565,177348.0
2016-06-21 13:20:00,79.31,79.35,79.27,79.34,127410.0,60.565,60.5955,60.5344,60.5879,127410.0
2016-06-21 13:30:00,79.34,79.38,79.33,79.35,84656.0,60.5879,60.6184,60.5803,60.5955,84656.0
2016-06-21 13:40:00,79.36,79.4,79.34,79.35,60863.0,60.6032,60.6337,60.5879,60.5955,60863.0
2016-06-21 13:50:00,79.36,79.41,79.35,79.4,65434.0,60.6032,60.6414,60.5955,60.6337,65434.0
2016-06-21 14:00:00,79.4,79.42,79.35,79.38,156000.0,60.6337,60.649,60.5955,60.6184,156000.0
2016-06-21 14:10:00,79.39,79.44,79.38,79.42,148972.0,60.6261,60.6643,60.6184,60.649,148972.0
2016-06-21 14:20:00,79.42,79.44,79.37,79.41,175911.0,60.649,60.6643,60.6108,60.6414,175911.0
2016-06-21 14:30:00,79.42,79.6,79.41,79.55,122037.0,60.649,60.7864,60.6414,60.7483,122037.0
2016-06-21 14:40:00,79.56,79.56,79.46,79.48,108479.0,60.7559,60.7559,60.6795,60.6948,108479.0
2016-06-21 14:50:00,79.47,79.49,79.44,79.45,111577.0,60.6872,60.7024,60.6643,60.6719,111577.0
2016-06-21 15:00:00,79.45,79.49,79.41,79.46,93953.0,60.6719,60.7024,60.6414,60.6795,93953.0
2016-06-21 15:10:00,79.46,79.52,79.45,79.49,93409.0,60.6795,60.7254,60.6719,60.7024,93409.0
2016-06-21 15:20:00,79.5,79.55,79.47,79.54,62796.0,60.7101,60.7483,60.6872,60.7406,62796.0
2016-06-21 15:30:00,79.54,79.54,79.48,79.5,119778.0,60.7406,60.7406,60.6948,60.7101,119778.0
2016-06-21 15:40:00,79.5,79.5,79.41,79.44,237602.0,60.7101,60.7101,60.6414,60.6643,237602.0
2016-06-21 15:50:00,79.45,79.45,79.36,79.38,467663.0,60.6719,60.6719,60.6032,60.6184,467663.0
2016-06-22 09:30:00,79.46,79.48,79.11,79.19,159929.0,60.6795,60.6948,60.4123,60.4734,159929.0
2016-06-22 09:40:00,79.2,79.32,79.1,79.12,189340.0,60.481,60.5726,60.4046,60.4199,189340.0
2016-06-22 09:50:00,79.11,79.27,79.1,79.23,65999.0,60.4123,60.5344,60.4046,60.5039,65999.0
2016-06-22 10:00:00,79.23,79.24,79.15,79.2,138514.0,60.5039,60.5115,60.4428,60.481,138514.0
2016-06-22 10:10:00,79.2,79.37,79.18,79.36,91126.0,60.481,60.6108,60.4657,60.6032,91126.0
2016-06-22 10:20:00,79.36,79.49,79.34,79.47,98845.0,60.6032,60.7024,60.5879,60.6872,98845.0
2016-06-22 10:30:00,79.47,79.48,79.41,79.42,73688.0,60.6872,60.6948,60.6414,60.649,73688.0
2016-06-22 10:40:00,79.44,79.47,79.41,79.45,46319.0,60.6643,60.6872,60.6414,60.6719,46319.0
2016-06-22 10:50:00,79.44,79.47,79.36,79.36,56608.0,60.6643,60.6872,60.6032,60.6032,56608.0
2016-06-22 11:00:00,79.37,79.45,79.35,79.45,39116.0,60.6108,60.6719,60.5955,60.6719,39116.0
2016-06-22 11:10:00,79.45,79.53,79.4,79.51,101467.0,60.6719,60.733,60.6337,60.7177,101467.0
2016-06-22 11:20:00,79.52,79.56,79.4,79.4,77606.0,60.7254,60.7559,60.6337,60.6337,77606.0
2016-06-22 11:30:00,79.39,79.4,79.25,79.4,175072.0,60.6261,60.6337,60.5192,60.6337,175072.0
2016-06-22 11:40:00,79.38,79.48,79.37,79.42,141387.0,60.6184,60.6948,60.6108,60.649,141387.0
2016-06-22 11:50:00,79.43,79.5,79.42,79.48,34189.0,60.6566,60.7101,60.649,60.6948,34189.0
2016-06-22 12:00:00,79.48,79.49,79.43,79.45,26753.0,60.6948,60.7024,60.6566,60.6719,26753.0
2016-06-22 12:10:00,79.46,79.47,79.31,79.33,60025.0,60.6795,60.6872,60.565,60.5803,60025.0
2016-06-22 12:20:00,79.33,79.33,79.22,79.29,39342.0,60.5803,60.5803,60.4963,60.5497,39342.0
2016-06-22 12:30:00,79.29,79.33,79.26,79.31,17348.0,60.5497,60.5803,60.5268,60.565,17348.0
2016-06-22 12:40:00,79.31,79.36,79.25,79.29,114015.0,60.565,60.6032,60.5192,60.5497,114015.0
2016-06-22 12:50:00,79.29,79.35,79.28,79.32,37150.0,60.5497,60.5955,60.5421,60.5726,37150.0
2016-06-22 13:00:00,79.32,79.33,79.22,79.23,60442.0,60.5726,60.5803,60.4963,60.5039,60442.0
2016-06-22 13:10:00,79.21,79.28,79.19,79.25,53609.0,60.4886,60.5421,60.4734,60.5192,53609.0
2016-06-22 13:20:00,79.25,79.3,79.2,79.28,109618.0,60.5192,60.5574,60.481,60.5421,109618.0
2016-06-22 13:30:00,79.28,79.32,79.25,79.3,90423.0,60.5421,60.5726,60.5192,60.5574,90423.0
2016-06-22 13:40:00,79.3,79.39,79.3,79.35,111133.0,60.5574,60.6261,60.5574,60.5955,111133.0
2016-06-22 13:50:00,79.36,79.41,79.36,79.39,33917.0,60.6032,60.6414,60.6032,60.6261,33917.0
2016-06-22 14:00:00,79.37,79.42,79.35,79.37,73567.0,60.6108,60.649,60.5955,60.6108,73567.0
2016-06-22 14:10:00,79.37,79.4,79.36,79.36,44969.0,60.6108,60.6337,60.6032,60.6032,44969.0
2016-06-22 14:20:00,79.36,79.4,79.34,79.39,61356.0,60.6032,60.6337,60.5879,60.6261,61356.0
2016-06-22 14:30:00,79.39,79.41,79.32,79.34,166938.0,60.6261,60.6414,60.5726,60.5879,166938.0
2016-06-22 14:40:00,79.34,79.36,79.29,79.31,60840.0,60.5879,60.6032,60.5497,60.565,60840.0
2016-06-22 14:50:00,79.32,79.36,79.31,79.34,39135.0,60.5726,60.6032,60.565,60.5879,39135.0
2016-06-22 15:00:00,79.34,79.39,79.29,79.3,54495.0,60.5879,60.6261,60.5497,60.5574,54495.0
2016-06-22 15:10:00,79.3,79.34,79.28,79.31,42286.0,60.5574,60.5879,60.5421,60.565,42286.0
2016-06-22 15:20:00,79.31,79.31,79.24,79.25,44335.0,60.565,60.565,60.5115,60.5192,44335.0
2016-06-22 15:30:00,79.25,79.29,79.22,79.29,155741.0,60.5192,60.5497,60.4963,60.5497,155741.0
2016-06-22 15:40:00,79.28,79.3,79.22,79.25,331102.0,60.5421,60.5574,60.4963,60.5192,331102.0
2016-06-22 15:50:00,79.25,79.32,79.21,79.29,1201298.0,60.5192,60.5726,60.4886,60.5497,1201298.0
2016-06-23 09:30:00,79.52,80.0,79.52,79.7,365834.0,60.7254,61.0919,60.7254,60.8628,365834.0
2016-06-23 09:40:00,79.7,79.82,79.67,79.77,159208.0,60.8628,60.9545,60.8399,60.9163,159208.0
2016-06-23 09:50:00,79.77,79.83,79.73,79.76,147992.0,60.9163,60.9621,60.8857,60.9086,147992.0
2016-06-23 10:00:00,79.76,79.84,79.75,79.78,168861.0,60.9086,60.9697,60.901,60.9239,168861.0
2016-06-23 10:10:00,79.77,79.81,79.72,79.73,69689.0,60.9163,60.9468,60.8781,60.8857,69689.0
2016-06-23 10:20:00,79.73,79.81,79.72,79.73,85995.0,60.8857,60.9468,60.8781,60.8857,85995.0
2016-06-23 10:30:00,79.72,79.73,79.66,79.7,51605.0,60.8781,60.8857,60.8323,60.8628,51605.0
2016-06-23 10:40:00,79.7,79.77,79.7,79.71,47652.0,60.8628,60.9163,60.8628,60.8704,47652.0
2016-06-23 10:50:00,79.7,79.74,79.65,79.7,46408.0,60.8628,60.8934,60.8246,60.8628,46408.0
2016-06-23 11:00:00,79.7,79.77,79.68,79.73,45009.0,60.8628,60.9163,60.8475,60.8857,45009.0
2016-06-23 11:10:00,79.73,79.82,79.72,79.82,180985.0,60.8857,60.9545,60.8781,60.9545,180985.0
2016-06-23 11:20:00,79.82,79.83,79.76,79.8,117942.0,60.9545,60.9621,60.9086,60.9392,117942.0
2016-06-23 11:30:00,79.8,79.83,79.75,79.76,34904.0,60.9392,60.9621,60.901,60.9086,34904.0
2016-06-23 11:40:00,79.76,79.78,79.73,79.76,38547.0,60.9086,60.9239,60.8857,60.9086,38547.0
2016-06-23 11:50:00,79.76,79.81,79.76,79.77,27300.0,60.9086,60.9468,60.9086,60.9163,27300.0
2016-06-23 12:00:00,79.77,79.79,79.74,79.78,30531.0,60.9163,60.9315,60.8934,60.9239,30531.0
2016-06-23 12:10:00,79.78,79.81,79.76,79.8,27215.0,60.9239,60.9468,60.9086,60.9392,27215.0
2016-06-23 12:20:00,79.81,79.83,79.78,79.81,69043.0,60.9468,60.9621,60.9239,60.9468,69043.0
2016-06-23 12:30:00,79.81,79.81,79.77,79.78,36303.0,60.9468,60.9468,60.9163,60.9239,36303.0
2016-06-23 12:40:00,79.79,79.79,79.72,79.75,39922.0,60.9315,60.9315,60.8781,60.901,39922.0
2016-06-23 12:50:00,79.75,79.79,79.75,79.78,37714.0,60.901,60.9315,60.901,60.9239,37714.0
2016-06-23 13:00:00,79.78,79.8,79.75,79.77,39251.0,60.9239,60.9392,60.901,60.9163,39251.0
2016-06-23 13:10:00,79.77,79.8,79.76,79.8,65210.0,60.9163,60.9392,60.9086,60.9392,65210.0
2016-06-23 13:20:00,79.79,79.8,79.77,79.79,18583.0,60.9315,60.9392,60.9163,60.9315,18583.0
2016-06-23 13:30:00,79.79,79.8,79.72,79.73,25203.0,60.9315,60.9392,60.8781,60.8857,25203.0
2016-06-23 13:40:00,79.73,79.74,79.69,79.71,60775.0,60.8857,60.8934,60.8552,60.8704,60775.0
2016-06-23 13:50:00,79.7,79.75,79.69,79.73,28018.0,60.8628,60.901,60.8552,60.8857,28018.0
2016-06-23 14:00:00,79.73,79.75,79.71,79.73,35254.0,60.8857,60.901,60.8704,60.8857,35254.0
2016-06-23 14:10:00,79.75,79.79,79.75,79.77,38788.0,60.901,60.9315,60.901,60.9163,38788.0
2016-06-23 14:20:00,79.77,79.78,79.72,79.74,77132.0,60.9163,60.9239,60.8781,60.8934,77132.0
2016-06-23 14:30:00,79.74,79.75,79.69,79.71,54966.0,60.8934,60.901,60.8552,60.8704,54966.0
2016-06-23 14:40:00,79.71,79.71,79.65,79.69,67065.0,60.8704,60.8704,60.8246,60.8552,67065.0
2016-06-23 14:50:00,79.69,79.77,79.69,79.73,69817.0,60.8552,60.9163,60.8552,60.8857,69817.0
2016-06-23 15:00:00,79.73,79.76,79.7,79.72,35551.0,60.8857,60.9086,60.8628,60.8781,35551.0
2016-06-23 15:10:00,79.71,79.74,79.67,79.67,197027.0,60.8704,60.8934,60.8399,60.8399,197027.0
2016-06-23 15:20:00,79.67,79.69,79.64,79.68,161622.0,60.8399,60.8552,60.817,60.8475,161622.0
2016-06-23 15:30:00,79.67,79.73,79.65,79.7,109985.0,60.8399,60.8857,60.8246,60.8628,109985.0
2016-06-23 15:40:00,79.7,79.78,79.69,79.75,133716.0,60.8628,60.9239,60.8552,60.901,133716.0
2016-06-23 15:50:00,79.76,79.86,79.75,79.86,709521.0,60.9086,60.985,60.901,60.985,709521.0
2016-06-24 09:30:00,78.7,79.06,77.84,78.06,907370.0,60.0992,60.3741,59.4424,59.6104,907370.0
2016-06-24 09:40:00,78.06,78.54,78.0,78.52,780602.0,59.6104,59.977,59.5646,59.9617,780602.0
2016-06-24 09:50:00,78.52,78.91,78.52,78.75,496359.0,59.9617,60.2595,59.9617,60.1373,496359.0
2016-06-24 10:00:00,78.75,79.4,78.72,79.4,575261.0,60.1373,60.6337,60.1144,60.6337,575261.0
2016-06-24 10:10:00,79.4,79.56,79.3,79.3,524849.0,60.6337,60.7559,60.5574,60.5574,524849.0
2016-06-24 10:20:00,79.29,79.45,79.16,79.38,227328.0,60.5497,60.6719,60.4504,60.6184,227328.0
2016-06-24 10:30:00,79.4,79.61,79.27,79.61,673385.0,60.6337,60.7941,60.5344,60.7941,673385.0
2016-06-24 10:40:00,79.59,79.6,79.42,79.57,219180.0,60.7788,60.7864,60.649,60.7635,219180.0
2016-06-24 10:50:00,79.58,79.75,79.56,79.59,502582.0,60.7712,60.901,60.7559,60.7788,502582.0
2016-06-24 11:00:00,79.59,79.61,79.38,79.49,313936.0,60.7788,60.7941,60.6184,60.7024,313936.0
2016-06-24 11:10:00,79.49,79.61,79.45,79.59,135545.0,60.7024,60.7941,60.6719,60.7788,135545.0
2016-06-24 11:20:00,79.58,79.63,79.44,79.55,638683.0,60.7712,60.8094,60.6643,60.7483,638683.0
2016-06-24 11:30:00,79.55,79.59,79.48,79.53,244177.0,60.7483,60.7788,60.6948,60.733,244177.0
2016-06-24 11:40:00,79.53,79.66,79.48,79.57,207051.0,60.733,60.8323,60.6948,60.7635,207051.0
2016-06-24 11:50:00,79.57,79.61,79.5,79.61,93052.0,60.7635,60.7941,60.7101,60.7941,93052.0
2016-06-24 12:00:00,79.6,79.61,79.43,79.43,89418.0,60.7864,60.7941,60.6566,60.6566,89418.0
2016-06-24 12:10:00,79.43,79.44,79.28,79.37,131922.0,60.6566,60.6643,60.5421,60.6108,131922.0
2016-06-24 12:20:00,79.38,79.56,79.35,79.53,207931.0,60.6184,60.7559,60.5955,60.733,207931.0
2016-06-24 12:30:00,79.52,79.55,79.3,79.31,92946.0,60.7254,60.7483,60.5574,60.565,92946.0
2016-06-24 12:40:00,79.3,79.31,79.09,79.15,171862.0,60.5574,60.565,60.397,60.4428,171862.0
2016-06-24 12:50:00,79.13,79.16,78.97,79.05,121595.0,60.4275,60.4504,60.3053,60.3664,121595.0
2016-06-24 13:00:00,79.06,79.08,78.91,78.92,77107.0,60.3741,60.3894,60.2595,60.2672,77107.0
2016-06-24 13:10:00,78.91,79.02,78.9,78.98,277478.0,60.2595,60.3435,60.2519,60.313,277478.0
2016-06-24 13:20:00,78.99,79.05,78.96,79.03,64545.0,60.3206,60.3664,60.2977,60.3512,64545.0
2016-06-24 13:30:00,79.03,79.14,78.98,79.09,83235.0,60.3512,60.4352,60.313,60.397,83235.0
2016-06-24 13:40:00,79.09,79.11,79.01,79.08,110838.0,60.397,60.4123,60.3359,60.3894,110838.0
2016-06-24 13:50:00,79.08,79.13,79.02,79.13,85618.0,60.3894,60.4275,60.3435,60.4275,85618.0
2016-06-24 14:00:00,79.13,79.16,79.04,79.1,51852.0,60.4275,60.4504,60.3588,60.4046,51852.0
2016-06-24 14:10:00,79.1,79.12,79.01,79.05,78470.0,60.4046,60.4199,60.3359,60.3664,78470.0
2016-06-24 14:20:00,79.04,79.04,78.8,78.81,85920.0,60.3588,60.3588,60.1755,60.1832,85920.0
2016-06-24 14:30:00,78.81,78.81,78.61,78.76,275923.0,60.1832,60.1832,60.0304,60.145,275923.0
2016-06-24 14:40:00,78.75,78.86,78.68,78.86,398897.0,60.1373,60.2213,60.0839,60.2213,398897.0
2016-06-24 14:50:00,78.85,79.15,78.85,79.06,521606.0,60.2137,60.4428,60.2137,60.3741,521606.0
2016-06-24 15:00:00,79.06,79.11,78.98,78.99,315975.0,60.3741,60.4123,60.313,60.3206,315975.0
2016-06-24 15:10:00,78.99,78.99,78.66,78.67,373216.0,60.3206,60.3206,60.0686,60.0763,373216.0
2016-06-24 15:20:00,78.68,78.84,78.67,78.78,383516.0,60.0839,60.2061,60.0763,60.1603,383516.0
2016-06-24 15:30:00,78.78,79.05,78.75,78.92,544099.0,60.1603,60.3664,60.1373,60.2672,544099.0
2016-06-24 15:40:00,78.92,79.13,78.92,79.05,661624.0,60.2672,60.4275,60.2672,60.3664,661624.0
2016-06-24 15:50:00,79.06,79.21,78.83,78.86,1472535.0,60.3741,60.4886,60.1984,60.2213,1472535.0
2016-06-27 09:30:00,78.63,78.65,78.35,78.42,385903.0,60.0457,60.061,59.8319,59.8853,385903.0
2016-06-27 09:40:00,78.43,78.55,78.24,78.33,504689.0,59.893,59.9846,59.7479,59.8166,504689.0
2016-06-27 09:50:00,78.33,78.45,78.26,78.36,184949.0,59.8166,59.9083,59.7632,59.8395,184949.0
2016-06-27 10:00:00,78.36,78.46,78.27,78.33,121754.0,59.8395,59.9159,59.7708,59.8166,121754.0
2016-06-27 10:10:00,78.32,78.34,78.15,78.15,189059.0,59.809,59.8243,59.6792,59.6792,189059.0
2016-06-27 10:20:00,78.16,78.24,77.99,78.01,372076.0,59.6868,59.7479,59.557,59.5722,372076.0
2016-06-27 10:30:00,78.02,78.08,77.91,78.02,346513.0,59.5799,59.6257,59.4959,59.5799,346513.0
2016-06-27 10:40:00,78.03,78.11,77.91,77.93,333186.0,59.5875,59.6486,59.4959,59.5112,333186.0
2016-06-27 10:50:00,77.93,77.96,77.68,77.72,211787.0,59.5112,59.5341,59.3202,59.3508,211787.0
2016-06-27 11:00:00,77.72,77.87,77.67,77.85,126189.0,59.3508,59.4653,59.3126,59.4501,126189.0
2016-06-27 11:10:00,77.85,77.85,77.74,77.77,142791.0,59.4501,59.4501,59.3661,59.389,142791.0
2016-06-27 11:20:00,77.77,77.99,77.72,77.99,172544.0,59.389,59.557,59.3508,59.557,172544.0
2016-06-27 11:30:00,77.98,78.05,77.93,78.0,147896.0,59.5493,59.6028,59.5112,59.5646,147896.0
2016-06-27 11:40:00,78.0,78.17,77.96,78.16,89514.0,59.5646,59.6944,59.5341,59.6868,89514.0
2016-06-27 11:50:00,78.16,78.31,78.09,78.26,128905.0,59.6868,59.8013,59.6333,59.7632,128905.0
2016-06-27 12:00:00,78.27,78.38,78.25,78.36,140920.0,59.7708,59.8548,59.7555,59.8395,140920.0
2016-06-27 12:10:00,78.35,78.45,78.29,78.44,114977.0,59.8319,59.9083,59.7861,59.9006,114977.0
2016-06-27 12:20:00,78.44,78.7,78.42,78.69,195491.0,59.9006,60.0992,59.8853,60.0915,195491.0
2016-06-27 12:30:00,78.7,78.72,78.59,78.59,240163.0,60.0992,60.1144,60.0152,60.0152,240163.0
2016-06-27 12:40:00,78.59,78.6,78.48,78.53,204414.0,60.0152,60.0228,59.9312,59.9693,204414.0
2016-06-27 12:50:00,78.54,78.68,78.53,78.64,78387.0,59.977,60.0839,59.9693,60.0533,78387.0
2016-06-27 13:00:00,78.65,78.73,78.6,78.67,132749.0,60.061,60.1221,60.0228,60.0763,132749.0
2016-06-27 13:10:00,78.67,78.77,78.65,78.76,81491.0,60.0763,60.1526,60.061,60.145,81491.0
2016-06-27 13:20:00,78.75,78.81,78.73,78.77,58367.0,60.1373,60.1832,60.1221,60.1526,58367.0
2016-06-27 13:30:00,78.77,78.78,78.62,78.7,105992.0,60.1526,60.1603,60.0381,60.0992,105992.0
2016-06-27 13:40:00,78.69,78.69,78.55,78.59,74476.0,60.0915,60.0915,59.9846,60.0152,74476.0
2016-06-27 13:50:00,78.58,78.66,78.55,78.61,113849.0,60.0075,60.0686,59.9846,60.0304,113849.0
2016-06-27 14:00:00,78.6,78.66,78.55,78.6,80199.0,60.0228,60.0686,59.9846,60.0228,80199.0
2016-06-27 14:10:00,78.61,78.62,78.47,78.49,179325.0,60.0304,60.0381,59.9235,59.9388,179325.0
2016-06-27 14:20:00,78.5,78.7,78.5,78.68,113914.0,59.9464,60.0992,59.9464,60.0839,113914.0
2016-06-27 14:30:00,78.69,78.72,78.6,78.63,158566.0,60.0915,60.1144,60.0228,60.0457,158566.0
2016-06-27 14:40:00,78.63,78.67,78.52,78.54,205794.0,60.0457,60.0763,59.9617,59.977,205794.0
2016-06-27 14:50:00,78.54,78.57,78.46,78.54,116542.0,59.977,59.9999,59.9159,59.977,116542.0
2016-06-27 15:00:00,78.55,78.67,78.54,78.61,116572.0,59.9846,60.0763,59.977,60.0304,116572.0
2016-06-27 15:10:00,78.61,78.67,78.55,78.57,128681.0,60.0304,60.0763,59.9846,59.9999,128681.0
2016-06-27 15:20:00,78.59,78.62,78.46,78.6,148320.0,60.0152,60.0381,59.9159,60.0228,148320.0
2016-06-27 15:30:00,78.59,78.82,78.56,78.81,169933.0,60.0152,60.1908,59.9923,60.1832,169933.0
2016-06-27 15:40:00,78.8,78.85,78.7,78.81,530493.0,60.1755,60.2137,60.0992,60.1832,530493.0
2016-06-27 15:50:00,78.8,78.81,78.7,78.71,1055226.0,60.1755,60.1832,60.0992,60.1068,1055226.0
2016-06-28 09:30:00,79.3,79.69,79.01,79.65,439746.0,60.5574,60.8552,60.3359,60.8246,439746.0
2016-06-28 09:40:00,79.65,79.84,79.62,79.76,466215.0,60.8246,60.9697,60.8017,60.9086,466215.0
2016-06-28 09:50:00,79.76,79.94,79.67,79.93,404837.0,60.9086,61.0461,60.8399,61.0385,404837.0
2016-06-28 10:00:00,79.95,79.99,79.77,79.77,314044.0,61.0537,61.0843,60.9163,60.9163,314044.0
2016-06-28 10:10:00,79.77,79.79,79.64,79.75,355643.0,60.9163,60.9315,60.817,60.901,355643.0
2016-06-28 10:20:00,79.76,79.87,79.75,79.82,269897.0,60.9086,60.9926,60.901,60.9545,269897.0
2016-06-28 10:30:00,79.82,79.91,79.74,79.75,341893.0,60.9545,61.0232,60.8934,60.901,341893.0
2016-06-28 10:40:00,79.74,79.93,79.7,79.91,286891.0,60.8934,61.0385,60.8628,61.0232,286891.0
2016-06-28 10:50:00,79.91,79.92,79.76,79.79,317652.0,61.0232,61.0308,60.9086,60.9315,317652.0
2016-06-28 11:00:00,79.79,79.79,79.6,79.62,232445.0,60.9315,60.9315,60.7864,60.8017,232445.0
2016-06-28 11:10:00,79.6,79.75,79.6,79.74,78367.0,60.7864,60.901,60.7864,60.8934,78367.0
2016-06-28 11:20:00,79.75,79.78,79.67,79.73,100927.0,60.901,60.9239,60.8399,60.8857,100927.0
2016-06-28 11:30:00,79.73,79.85,79.7,79.77,120638.0,60.8857,60.9774,60.8628,60.9163,120638.0
2016-06-28 11:40:00,79.77,79.88,79.77,79.81,98208.0,60.9163,61.0003,60.9163,60.9468,98208.0
2016-06-28 11:50:00,79.82,79.87,79.78,79.84,70169.0,60.9545,60.9926,60.9239,60.9697,70169.0
2016-06-28 12:00:00,79.84,79.89,79.82,79.85,47230.0,60.9697,61.0079,60.9545,60.9774,47230.0
2016-06-28 12:10:00,79.85,79.98,79.85,79.98,154204.0,60.9774,61.0766,60.9774,61.0766,154204.0
2016-06-28 12:20:00,79.97,79.99,79.92,79.97,227317.0,61.069,61.0843,61.0308,61.069,227317.0
2016-06-28 12:30:00,79.97,79.98,79.91,79.95,106390.0,61.069,61.0766,61.0232,61.0537,106390.0
2016-06-28 12:40:00,79.94,80.02,79.94,79.98,161873.0,61.0461,61.1072,61.0461,61.0766,161873.0
2016-06-28 12:50:00,79.98,80.07,79.97,80.01,212805.0,61.0766,61.1454,61.069,61.0995,212805.0
2016-06-28 13:00:00,80.02,80.07,79.98,80.02,286798.0,61.1072,61.1454,61.0766,61.1072,286798.0
2016-06-28 13:10:00,80.02,80.12,80.01,80.06,228633.0,61.1072,61.1835,61.0995,61.1377,228633.0
2016-06-28 13:20:00,80.07,80.1,79.93,79.93,268422.0,61.1454,61.1683,61.0385,61.0385,268422.0
2016-06-28 13:30:00,79.94,80.02,79.9,79.99,128617.0,61.0461,61.1072,61.0155,61.0843,128617.0
2016-06-28 13:40:00,79.98,80.06,79.96,79.99,74401.0,61.0766,61.1377,61.0614,61.0843,74401.0
2016-06-28 13:50:00,79.99,80.03,79.96,80.0,74802.0,61.0843,61.1148,61.0614,61.0919,74802.0
2016-06-28 14:00:00,80.0,80.03,79.89,79.9,112724.0,61.0919,61.1148,61.0079,61.0155,112724.0
2016-06-28 14:10:00,79.89,79.95,79.86,79.94,87088.0,61.0079,61.0537,60.985,61.0461,87088.0
2016-06-28 14:20:00,79.94,79.95,79.86,79.95,113172.0,61.0461,61.0537,60.985,61.0537,113172.0
2016-06-28 14:30:00,79.94,80.1,79.94,80.05,131767.0,61.0461,61.1683,61.0461,61.1301,131767.0
2016-06-28 14:40:00,80.06,80.09,80.01,80.09,118681.0,61.1377,61.1606,61.0995,61.1606,118681.0
2016-06-28 14:50:00,80.09,80.35,80.09,80.28,173321.0,61.1606,61.3592,61.1606,61.3057,173321.0
2016-06-28 15:00:00,80.28,80.28,80.17,80.17,174284.0,61.3057,61.3057,61.2217,61.2217,174284.0
2016-06-28 15:10:00,80.17,80.29,80.07,80.08,293824.0,61.2217,61.3134,61.1454,61.153,293824.0
2016-06-28 15:20:00,80.08,80.08,79.92,79.97,118555.0,61.153,61.153,61.0308,61.069,118555.0
2016-06-28 15:30:00,79.98,80.14,79.98,80.12,237865.0,61.0766,61.1988,61.0766,61.1835,237865.0
2016-06-28 15:40:00,80.12,80.31,80.12,80.29,174135.0,61.1835,61.3286,61.1835,61.3134,174135.0
2016-06-28 15:50:00,80.3,80.42,80.25,80.41,824403.0,61.321,61.4126,61.2828,61.405,824403.0
2016-06-29 09:30:00,80.82,81.3,80.82,81.26,634051.0,61.7181,62.0847,61.7181,62.0541,634051.0
2016-06-29 09:40:00,81.26,81.39,81.23,81.28,576836.0,62.0541,62.1534,62.0312,62.0694,576836.0
2016-06-29 09:50:00,81.28,81.33,81.12,81.33,446573.0,62.0694,62.1076,61.9472,62.1076,446573.0
2016-06-29 10:00:00,81.33,81.49,81.28,81.35,404712.0,62.1076,62.2297,62.0694,62.1228,404712.0
2016-06-29 10:10:00,81.35,81.45,81.33,81.43,418532.0,62.1228,62.1992,62.1076,62.1839,418532.0
2016-06-29 10:20:00,81.43,81.49,81.39,81.41,420849.0,62.1839,62.2297,62.1534,62.1687,420849.0
2016-06-29 10:30:00,81.42,81.5,81.34,81.38,243390.0,62.1763,62.2374,62.1152,62.1457,243390.0
2016-06-29 10:40:00,81.38,81.39,81.29,81.35,282686.0,62.1457,62.1534,62.077,62.1228,282686.0
2016-06-29 10:50:00,81.35,81.37,81.28,81.34,388442.0,62.1228,62.1381,62.0694,62.1152,388442.0
2016-06-29 11:00:00,81.34,81.4,81.3,81.33,192740.0,62.1152,62.161,62.0847,62.1076,192740.0
2016-06-29 11:10:00,81.33,81.35,81.13,81.13,176924.0,62.1076,62.1228,61.9548,61.9548,176924.0
2016-06-29 11:20:00,81.13,81.22,81.07,81.22,237188.0,61.9548,62.0236,61.909,62.0236,237188.0
2016-06-29 11:30:00,81.21,81.3,81.16,81.29,64662.0,62.0159,62.0847,61.9777,62.077,64662.0
2016-06-29 11:40:00,81.29,81.37,81.27,81.27,95684.0,62.077,62.1381,62.0617,62.0617,95684.0
2016-06-29 11:50:00,81.28,81.34,81.23,81.29,188463.0,62.0694,62.1152,62.0312,62.077,188463.0
2016-06-29 12:00:00,81.28,81.33,81.25,81.31,122899.0,62.0694,62.1076,62.0465,62.0923,122899.0
2016-06-29 12:10:00,81.3,81.37,81.26,81.34,133561.0,62.0847,62.1381,62.0541,62.1152,133561.0
2016-06-29 12:20:00,81.34,81.37,81.3,81.33,367854.0,62.1152,62.1381,62.0847,62.1076,367854.0
2016-06-29 12:30:00,81.34,81.35,81.22,81.24,252986.0,62.1152,62.1228,62.0236,62.0388,252986.0
2016-06-29 12:40:00,81.24,81.28,81.16,81.16,190440.0,62.0388,62.0694,61.9777,61.9777,190440.0
2016-06-29 12:50:00,81.17,81.24,81.16,81.22,112340.0,61.9854,62.0388,61.9777,62.0236,112340.0
2016-06-29 13:00:00,81.22,81.25,81.19,81.2,163853.0,62.0236,62.0465,62.0006,62.0083,163853.0
2016-06-29 13:10:00,81.2,81.32,81.17,81.32,159914.0,62.0083,62.0999,61.9854,62.0999,159914.0
2016-06-29 13:20:00,81.32,81.37,81.31,81.35,265708.0,62.0999,62.1381,62.0923,62.1228,265708.0
2016-06-29 13:30:00,81.35,81.46,81.34,81.46,283952.0,62.1228,62.2068,62.1152,62.2068,283952.0
2016-06-29 13:40:00,81.46,81.47,81.4,81.45,59876.0,62.2068,62.2145,62.161,62.1992,59876.0
2016-06-29 13:50:00,81.45,81.47,81.41,81.43,121476.0,62.1992,62.2145,62.1687,62.1839,121476.0
2016-06-29 14:00:00,81.43,81.48,81.4,81.47,173355.0,62.1839,62.2221,62.161,62.2145,173355.0
2016-06-29 14:10:00,81.47,81.47,81.42,81.43,52423.0,62.2145,62.2145,62.1763,62.1839,52423.0
2016-06-29 14:20:00,81.43,81.53,81.43,81.47,242256.0,62.1839,62.2603,62.1839,62.2145,242256.0
2016-06-29 14:30:00,81.48,81.55,81.45,81.45,109345.0,62.2221,62.2756,62.1992,62.1992,109345.0
2016-06-29 14:40:00,81.45,81.51,81.44,81.45,217404.0,62.1992,62.245,62.1916,62.1992,217404.0
2016-06-29 14:50:00,81.45,81.5,81.39,81.48,196297.0,62.1992,62.2374,62.1534,62.2221,196297.0
2016-06-29 15:00:00,81.49,81.55,81.48,81.55,97111.0,62.2297,62.2756,62.2221,62.2756,97111.0
2016-06-29 15:10:00,81.55,81.6,81.54,81.58,134811.0,62.2756,62.3137,62.2679,62.2985,134811.0
2016-06-29 15:20:00,81.57,81.58,81.49,81.56,167001.0,62.2908,62.2985,62.2297,62.2832,167001.0
2016-06-29 15:30:00,81.57,81.57,81.44,81.45,269182.0,62.2908,62.2908,62.1916,62.1992,269182.0
2016-06-29 15:40:00,81.45,81.52,81.42,81.5,398815.0,62.1992,62.2527,62.1763,62.2374,398815.0
2016-06-29 15:50:00,81.5,81.54,81.44,81.51,1016678.0,62.2374,62.2679,62.1916,62.245,1016678.0
2016-06-30 09:30:00,81.6,81.68,81.17,81.28,955076.0,62.3137,62.3748,61.9854,62.0694,955076.0
2016-06-30 09:40:00,81.27,81.36,81.17,81.27,253234.0,62.0617,62.1305,61.9854,62.0617,253234.0
2016-06-30 09:50:00,81.27,81.28,81.03,81.18,286144.0,62.0617,62.0694,61.8785,61.993,286144.0
2016-06-30 10:00:00,81.19,81.22,81.11,81.13,159993.0,62.0006,62.0236,61.9396,61.9548,159993.0
2016-06-30 10:10:00,81.13,81.52,81.09,81.46,511512.0,61.9548,62.2527,61.9243,62.2068,511512.0
2016-06-30 10:20:00,81.46,81.6,81.45,81.5,171975.0,62.2068,62.3137,62.1992,62.2374,171975.0
2016-06-30 10:30:00,81.49,81.56,81.4,81.54,169991.0,62.2297,62.2832,62.161,62.2679,169991.0
2016-06-30 10:40:00,81.54,81.55,81.47,81.51,137546.0,62.2679,62.2756,62.2145,62.245,137546.0
2016-06-30 10:50:00,81.52,81.69,81.52,81.65,257365.0,62.2527,62.3825,62.2527,62.3519,257365.0
2016-06-30 11:00:00,81.65,81.67,81.55,81.59,226250.0,62.3519,62.3672,62.2756,62.3061,226250.0
2016-06-30 11:10:00,81.59,81.63,81.39,81.4,142929.0,62.3061,62.3367,62.1534,62.161,142929.0
2016-06-30 11:20:00,81.4,81.44,81.31,81.41,176105.0,62.161,62.1916,62.0923,62.1687,176105.0
2016-06-30 11:30:00,81.42,81.54,81.42,81.49,292182.0,62.1763,62.2679,62.1763,62.2297,292182.0
2016-06-30 11:40:00,81.49,81.61,81.48,81.53,506480.0,62.2297,62.3214,62.2221,62.2603,506480.0
2016-06-30 11:50:00,81.53,81.59,81.49,81.55,468071.0,62.2603,62.3061,62.2297,62.2756,468071.0
2016-06-30 12:00:00,81.55,81.67,81.53,81.58,177987.0,62.2756,62.3672,62.2603,62.2985,177987.0
2016-06-30 12:10:00,81.59,81.82,81.58,81.82,200261.0,62.3061,62.4817,62.2985,62.4817,200261.0
2016-06-30 12:20:00,81.82,81.86,81.77,81.81,114128.0,62.4817,62.5123,62.4436,62.4741,114128.0
2016-06-30 12:30:00,81.81,81.85,81.78,81.83,79597.0,62.4741,62.5047,62.4512,62.4894,79597.0
2016-06-30 12:40:00,81.82,81.86,81.79,81.86,66320.0,62.4817,62.5123,62.4588,62.5123,66320.0
2016-06-30 12:50:00,81.86,81.98,81.86,81.96,103201.0,62.5123,62.6039,62.5123,62.5887,103201.0
2016-06-30 13:00:00,81.96,82.05,81.96,82.01,144213.0,62.5887,62.6574,62.5887,62.6268,144213.0
2016-06-30 13:10:00,82.01,82.03,81.96,82.0,127483.0,62.6268,62.6421,62.5887,62.6192,127483.0
2016-06-30 13:20:00,82.0,82.05,81.98,82.05,163409.0,62.6192,62.6574,62.6039,62.6574,163409.0
2016-06-30 13:30:00,82.05,82.07,81.99,82.01,143756.0,62.6574,62.6727,62.6116,62.6268,143756.0
2016-06-30 13:40:00,82.01,82.02,81.96,81.99,49057.0,62.6268,62.6345,62.5887,62.6116,49057.0
2016-06-30 13:50:00,81.98,82.04,81.94,82.01,63468.0,62.6039,62.6498,62.5734,62.6268,63468.0
2016-06-30 14:00:00,82.01,82.05,81.98,82.02,57053.0,62.6268,62.6574,62.6039,62.6345,57053.0
2016-06-30 14:10:00,82.03,82.07,82.02,82.05,87541.0,62.6421,62.6727,62.6345,62.6574,87541.0
2016-06-30 14:20:00,82.06,82.12,82.02,82.02,93435.0,62.665,62.7108,62.6345,62.6345,93435.0
2016-06-30 14:30:00,82.02,82.08,81.93,81.96,89692.0,62.6345,62.6803,62.5657,62.5887,89692.0
2016-06-30 14:40:00,81.95,82.07,81.94,82.06,112222.0,62.581,62.6727,62.5734,62.665,112222.0
2016-06-30 14:50:00,82.06,82.14,82.04,82.09,106194.0,62.665,62.7261,62.6498,62.6879,106194.0
2016-06-30 15:00:00,82.1,82.15,82.07,82.08,120660.0,62.6956,62.7338,62.6727,62.6803,120660.0
2016-06-30 15:10:00,82.08,82.09,81.9,81.94,88308.0,62.6803,62.6879,62.5428,62.5734,88308.0
2016-06-30 15:20:00,81.94,82.03,81.87,82.03,160224.0,62.5734,62.6421,62.5199,62.6421,160224.0
2016-06-30 15:30:00,82.04,82.12,82.01,82.08,188477.0,62.6498,62.7108,62.6268,62.6803,188477.0
2016-06-30 15:40:00,82.07,82.1,81.98,82.08,462473.0,62.6727,62.6956,62.6039,62.6803,462473.0
2016-06-30 15:50:00,82.09,82.35,82.08,82.33,964885.0,62.6879,62.8865,62.6803,62.8712,964885.0
2016-07-01 09:30:00,82.72,82.74,82.46,82.71,475222.0,63.169,63.1843,62.9705,63.1614,475222.0
2016-07-01 09:40:00,82.71,82.85,82.66,82.8,569569.0,63.1614,63.2683,63.1232,63.2301,569569.0
2016-07-01 09:50:00,82.81,82.95,82.7,82.78,232364.0,63.2378,63.3447,63.1538,63.2149,232364.0
2016-07-01 10:00:00,82.79,82.89,82.63,82.65,571507.0,63.2225,63.2989,63.1003,63.1156,571507.0
2016-07-01 10:10:00,82.65,82.68,82.54,82.55,194533.0,63.1156,63.1385,63.0316,63.0392,194533.0
2016-07-01 10:20:00,82.55,82.62,82.53,82.59,203168.0,63.0392,63.0927,63.0239,63.0698,203168.0
2016-07-01 10:30:00,82.6,82.61,82.4,82.46,233099.0,63.0774,63.085,62.9247,62.9705,233099.0
2016-07-01 10:40:00,82.46,82.49,82.23,82.24,250519.0,62.9705,62.9934,62.7948,62.8025,250519.0
2016-07-01 10:50:00,82.23,82.36,82.23,82.29,197694.0,62.7948,62.8941,62.7948,62.8407,197694.0
2016-07-01 11:00:00,82.29,82.3,82.14,82.15,254075.0,62.8407,62.8483,62.7261,62.7338,254075.0
2016-07-01 11:10:00,82.15,82.31,82.1,82.3,313585.0,62.7338,62.8559,62.6956,62.8483,313585.0
2016-07-01 11:20:00,82.3,82.47,82.27,82.46,338648.0,62.8483,62.9781,62.8254,62.9705,338648.0
2016-07-01 11:30:00,82.46,82.49,82.42,82.48,172100.0,62.9705,62.9934,62.9399,62.9858,172100.0
2016-07-01 11:40:00,82.48,82.51,82.42,82.46,122098.0,62.9858,63.0087,62.9399,62.9705,122098.0
2016-07-01 11:50:00,82.46,82.5,82.43,82.45,160781.0,62.9705,63.001,62.9476,62.9628,160781.0
2016-07-01 12:00:00,82.46,82.49,82.43,82.44,106268.0,62.9705,62.9934,62.9476,62.9552,106268.0
2016-07-01 12:10:00,82.45,82.51,82.4,82.49,93845.0,62.9628,63.0087,62.9247,62.9934,93845.0
2016-07-01 12:20:00,82.48,82.49,82.4,82.41,62049.0,62.9858,62.9934,62.9247,62.9323,62049.0
2016-07-01 12:30:00,82.41,82.47,82.4,82.44,138767.0,62.9323,62.9781,62.9247,62.9552,138767.0
2016-07-01 12:40:00,82.44,82.51,82.4,82.46,108580.0,62.9552,63.0087,62.9247,62.9705,108580.0
2016-07-01 12:50:00,82.46,82.52,82.44,82.51,116642.0,62.9705,63.0163,62.9552,63.0087,116642.0
2016-07-01 13:00:00,82.51,82.63,82.51,82.57,275146.0,63.0087,63.1003,63.0087,63.0545,275146.0
2016-07-01 13:10:00,82.57,82.61,82.47,82.48,132669.0,63.0545,63.085,62.9781,62.9858,132669.0
2016-07-01 13:20:00,82.49,82.5,82.37,82.37,67308.0,62.9934,63.001,62.9018,62.9018,67308.0
2016-07-01 13:30:00,82.37,82.4,82.3,82.33,72133.0,62.9018,62.9247,62.8483,62.8712,72133.0
2016-07-01 13:40:00,82.32,82.39,82.3,82.37,105332.0,62.8636,62.917,62.8483,62.9018,105332.0
2016-07-01 13:50:00,82.38,82.38,82.3,82.32,164115.0,62.9094,62.9094,62.8483,62.8636,164115.0
2016-07-01 14:00:00,82.32,82.35,82.28,82.32,96443.0,62.8636,62.8865,62.833,62.8636,96443.0
2016-07-01 14:10:00,82.31,82.38,82.31,82.36,144158.0,62.8559,62.9094,62.8559,62.8941,144158.0
2016-07-01 14:20:00,82.35,82.36,82.3,82.33,72340.0,62.8865,62.8941,62.8483,62.8712,72340.0
2016-07-01 14:30:00,82.33,82.35,82.26,82.29,176914.0,62.8712,62.8865,62.8178,62.8407,176914.0
2016-07-01 14:40:00,82.29,82.31,82.25,82.27,131044.0,62.8407,62.8559,62.8101,62.8254,131044.0
2016-07-01 14:50:00,82.27,82.32,82.23,82.28,129374.0,62.8254,62.8636,62.7948,62.833,129374.0
2016-07-01 15:00:00,82.29,82.44,82.28,82.41,236653.0,62.8407,62.9552,62.833,62.9323,236653.0
2016-07-01 15:10:00,82.41,82.45,82.37,82.4,141357.0,62.9323,62.9628,62.9018,62.9247,141357.0
2016-07-01 15:20:00,82.4,82.43,82.36,82.42,227808.0,62.9247,62.9476,62.8941,62.9399,227808.0
2016-07-01 15:30:00,82.41,82.44,82.3,82.31,285434.0,62.9323,62.9552,62.8483,62.8559,285434.0
2016-07-01 15:40:00,82.31,82.4,82.3,82.4,284540.0,62.8559,62.9247,62.8483,62.9247,284540.0
2016-07-01 15:50:00,82.4,82.41,82.27,82.36,2428906.0,62.9247,62.9323,62.8254,62.8941,2428906.0
2016-07-05 09:30:00,82.24,82.67,82.24,82.55,250108.0,62.8025,63.1308,62.8025,63.0392,250108.0
2016-07-05 09:40:00,82.55,82.56,82.38,82.43,180333.0,63.0392,63.0468,62.9094,62.9476,180333.0
2016-07-05 09:50:00,82.42,82.45,82.32,82.35,156232.0,62.9399,62.9628,62.8636,62.8865,156232.0
2016-07-05 10:00:00,82.34,82.59,82.28,82.56,222758.0,62.8788,63.0698,62.833,63.0468,222758.0
2016-07-05 10:10:00,82.57,82.73,82.55,82.64,137227.0,63.0545,63.1767,63.0392,63.1079,137227.0
2016-07-05 10:20:00,82.65,82.7,82.58,82.63,88061.0,63.1156,63.1538,63.0621,63.1003,88061.0
2016-07-05 10:30:00,82.64,82.66,82.59,82.64,102204.0,63.1079,63.1232,63.0698,63.1079,102204.0
2016-07-05 10:40:00,82.64,82.65,82.54,82.58,137430.0,63.1079,63.1156,63.0316,63.0621,137430.0
2016-07-05 10:50:00,82.57,82.64,82.54,82.58,92927.0,63.0545,63.1079,63.0316,63.0621,92927.0
2016-07-05 11:00:00,82.58,82.65,82.56,82.59,119428.0,63.0621,63.1156,63.0468,63.0698,119428.0
2016-07-05 11:10:00,82.58,82.7,82.48,82.68,195048.0,63.0621,63.1538,62.9858,63.1385,195048.0
2016-07-05 11:20:00,82.69,82.73,82.6,82.62,101094.0,63.1461,63.1767,63.0774,63.0927,101094.0
2016-07-05 11:30:00,82.62,82.7,82.59,82.66,114091.0,63.0927,63.1538,63.0698,63.1232,114091.0
2016-07-05 11:40:00,82.65,82.67,82.51,82.52,109594.0,63.1156,63.1308,63.0087,63.0163,109594.0
2016-07-05 11:50:00,82.53,82.58,82.47,82.56,183617.0,63.0239,63.0621,62.9781,63.0468,183617.0
2016-07-05 12:00:00,82.56,82.57,82.42,82.43,79350.0,63.0468,63.0545,62.9399,62.9476,79350.0
2016-07-05 12:10:00,82.44,82.51,82.41,82.48,55647.0,62.9552,63.0087,62.9323,62.9858,55647.0
2016-07-05 12:20:00,82.48,82.62,82.47,82.62,81089.0,62.9858,63.0927,62.9781,63.0927,81089.0
2016-07-05 12:30:00,82.62,82.65,82.6,82.65,112818.0,63.0927,63.1156,63.0774,63.1156,112818.0
2016-07-05 12:40:00,82.65,82.7,82.64,82.67,74178.0,63.1156,63.1538,63.1079,63.1308,74178.0
2016-07-05 12:50:00,82.67,82.73,82.6,82.71,78014.0,63.1308,63.1767,63.0774,63.1614,78014.0
2016-07-05 13:00:00,82.72,82.74,82.67,82.72,45647.0,63.169,63.1843,63.1308,63.169,45647.0
2016-07-05 13:10:00,82.72,82.8,82.72,82.78,50678.0,63.169,63.2301,63.169,63.2149,50678.0
2016-07-05 13:20:00,82.78,82.8,82.74,82.79,60459.0,63.2149,63.2301,63.1843,63.2225,60459.0
2016-07-05 13:30:00,82.79,82.82,82.76,82.77,124330.0,63.2225,63.2454,63.1996,63.2072,124330.0
2016-07-05 13:40:00,82.77,82.8,82.71,82.75,94613.0,63.2072,63.2301,63.1614,63.1919,94613.0
2016-07-05 13:50:00,82.75,82.78,82.71,82.77,48539.0,63.1919,63.2149,63.1614,63.2072,48539.0
2016-07-05 14:00:00,82.77,82.86,82.75,82.82,75668.0,63.2072,63.2759,63.1919,63.2454,75668.0
2016-07-05 14:10:00,82.82,82.93,82.82,82.9,57706.0,63.2454,63.3294,63.2454,63.3065,57706.0
2016-07-05 14:20:00,82.91,82.94,82.83,82.86,141331.0,63.3141,63.337,63.253,63.2759,141331.0
2016-07-05 14:30:00,82.86,82.89,82.81,82.81,108953.0,63.2759,63.2989,63.2378,63.2378,108953.0
2016-07-05 14:40:00,82.81,82.83,82.7,82.72,99823.0,63.2378,63.253,63.1538,63.169,99823.0
2016-07-05 14:50:00,82.72,82.77,82.68,82.77,58031.0,63.169,63.2072,63.1385,63.2072,58031.0
2016-07-05 15:00:00,82.76,82.78,82.71,82.71,72582.0,63.1996,63.2149,63.1614,63.1614,72582.0
2016-07-05 15:10:00,82.72,82.8,82.71,82.79,108360.0,63.169,63.2301,63.1614,63.2225,108360.0
2016-07-05 15:20:00,82.79,82.81,82.75,82.76,95009.0,63.2225,63.2378,63.1919,63.1996,95009.0
2016-07-05 15:30:00,82.76,82.84,82.73,82.81,186959.0,63.1996,63.2607,63.1767,63.2378,186959.0
2016-07-05 15:40:00,82.81,82.98,82.81,82.97,440969.0,63.2378,63.3676,63.2378,63.3599,440969.0
2016-07-05 15:50:00,82.97,82.98,82.87,82.94,2018566.0,63.3599,63.3676,63.2836,63.337,2018566.0
2016-07-06 09:30:00,82.8,82.97,82.61,82.73,456991.0,63.2301,63.3599,63.085,63.1767,456991.0
2016-07-06 09:40:00,82.71,82.74,82.55,82.55,324058.0,63.1614,63.1843,63.0392,63.0392,324058.0
2016-07-06 09:50:00,82.55,82.61,82.41,82.59,201437.0,63.0392,63.085,62.9323,63.0698,201437.0
2016-07-06 10:00:00,82.59,82.73,82.55,82.55,597502.0,63.0698,63.1767,63.0392,63.0392,597502.0
2016-07-06 10:10:00,82.56,82.56,82.42,82.42,458331.0,63.0468,63.0468,62.9399,62.9399,458331.0
2016-07-06 10:20:00,82.42,82.46,82.3,82.34,179209.0,62.9399,62.9705,62.8483,62.8788,179209.0
2016-07-06 10:30:00,82.33,82.33,82.2,82.25,285230.0,62.8712,62.8712,62.7719,62.8101,285230.0
2016-07-06 10:40:00,82.25,82.3,82.21,82.29,243474.0,62.8101,62.8483,62.7796,62.8407,243474.0
2016-07-06 10:50:00,82.3,82.42,82.3,82.42,323391.0,62.8483,62.9399,62.8483,62.9399,323391.0
2016-07-06 11:00:00,82.42,82.55,82.35,82.42,233943.0,62.9399,63.0392,62.8865,62.9399,233943.0
2016-07-06 11:10:00,82.42,82.49,82.35,82.39,80579.0,62.9399,62.9934,62.8865,62.917,80579.0
2016-07-06 11:20:00,82.4,82.41,82.3,82.31,171181.0,62.9247,62.9323,62.8483,62.8559,171181.0
2016-07-06 11:30:00,82.31,82.39,82.31,82.39,189996.0,62.8559,62.917,62.8559,62.917,189996.0
2016-07-06 11:40:00,82.39,82.42,82.31,82.34,77155.0,62.917,62.9399,62.8559,62.8788,77155.0
2016-07-06 11:50:00,82.34,82.45,82.3,82.42,114516.0,62.8788,62.9628,62.8483,62.9399,114516.0
2016-07-06 12:00:00,82.43,82.58,82.43,82.55,77153.0,62.9476,63.0621,62.9476,63.0392,77153.0
2016-07-06 12:10:00,82.56,82.59,82.5,82.54,126662.0,63.0468,63.0698,63.001,63.0316,126662.0
2016-07-06 12:20:00,82.53,82.56,82.5,82.52,53122.0,63.0239,63.0468,63.001,63.0163,53122.0
2016-07-06 12:30:00,82.52,82.57,82.5,82.54,41877.0,63.0163,63.0545,63.001,63.0316,41877.0
2016-07-06 12:40:00,82.54,82.63,82.54,82.56,50790.0,63.0316,63.1003,63.0316,63.0468,50790.0
2016-07-06 12:50:00,82.57,82.65,82.55,82.63,88676.0,63.0545,63.1156,63.0392,63.1003,88676.0
2016-07-06 13:00:00,82.64,82.71,82.63,82.66,117522.0,63.1079,63.1614,63.1003,63.1232,117522.0
2016-07-06 13:10:00,82.66,82.66,82.57,82.59,76163.0,63.1232,63.1232,63.0545,63.0698,76163.0
2016-07-06 13:20:00,82.59,82.62,82.51,82.58,47154.0,63.0698,63.0927,63.0087,63.0621,47154.0
2016-07-06 13:30:00,82.58,82.59,82.53,82.56,61120.0,63.0621,63.0698,63.0239,63.0468,61120.0
2016-07-06 13:40:00,82.56,82.58,82.52,82.53,73479.0,63.0468,63.0621,63.0163,63.0239,73479.0
2016-07-06 13:50:00,82.53,82.6,82.51,82.52,65885.0,63.0239,63.0774,63.0087,63.0163,65885.0
2016-07-06 14:00:00,82.53,82.74,82.52,82.64,132811.0,63.0239,63.1843,63.0163,63.1079,132811.0
2016-07-06 14:10:00,82.65,82.67,82.51,82.66,112018.0,63.1156,63.1308,63.0087,63.1232,112018.0
2016-07-06 14:20:00,82.66,82.68,82.61,82.67,87351.0,63.1232,63.1385,63.085,63.1308,87351.0
2016-07-06 14:30:00,82.68,82.74,82.63,82.72,72361.0,63.1385,63.1843,63.1003,63.169,72361.0
2016-07-06 14:40:00,82.72,82.73,82.56,82.56,97074.0,63.169,63.1767,63.0468,63.0468,97074.0
2016-07-06 14:50:00,82.57,82.69,82.55,82.69,111344.0,63.0545,63.1461,63.0392,63.1461,111344.0
2016-07-06 15:00:00,82.69,82.73,82.63,82.67,104335.0,63.1461,63.1767,63.1003,63.1308,104335.0
2016-07-06 15:10:00,82.67,82.69,82.62,82.66,73390.0,63.1308,63.1461,63.0927,63.1232,73390.0
2016-07-06 15:20:00,82.67,82.67,82.59,82.64,162217.0,63.1308,63.1308,63.0698,63.1079,162217.0
2016-07-06 15:30:00,82.64,82.65,82.58,82.65,151235.0,63.1079,63.1156,63.0621,63.1156,151235.0
2016-07-06 15:40:00,82.65,82.69,82.63,82.64,240008.0,63.1156,63.1461,63.1003,63.1079,240008.0
2016-07-06 15:50:00,82.64,82.72,82.6,82.7,629666.0,63.1079,63.169,63.0774,63.1538,629666.0
2016-07-07 09:30:00,82.5,82.53,81.95,82.17,634747.0,63.001,63.0239,62.581,62.749,634747.0
2016-07-07 09:40:00,82.17,82.25,82.12,82.17,274169.0,62.749,62.8101,62.7108,62.749,274169.0
2016-07-07 09:50:00,82.16,82.16,82.04,82.04,173867.0,62.7414,62.7414,62.6498,62.6498,173867.0
2016-07-07 10:00:00,82.04,82.06,81.93,81.94,490031.0,62.6498,62.665,62.5657,62.5734,490031.0
2016-07-07 10:10:00,81.93,81.93,81.71,81.74,417820.0,62.5657,62.5657,62.3977,62.4207,417820.0
2016-07-07 10:20:00,81.74,81.83,81.59,81.81,195780.0,62.4207,62.4894,62.3061,62.4741,195780.0
2016-07-07 10:30:00,81.81,81.87,81.71,81.73,210445.0,62.4741,62.5199,62.3977,62.413,210445.0
2016-07-07 10:40:00,81.73,81.85,81.71,81.84,164689.0,62.413,62.5047,62.3977,62.497,164689.0
2016-07-07 10:50:00,81.85,81.91,81.7,81.72,172450.0,62.5047,62.5505,62.3901,62.4054,172450.0
2016-07-07 11:00:00,81.71,81.89,81.68,81.88,127005.0,62.3977,62.5352,62.3748,62.5276,127005.0
2016-07-07 11:10:00,81.88,81.88,81.72,81.74,161633.0,62.5276,62.5276,62.4054,62.4207,161633.0
2016-07-07 11:20:00,81.74,81.83,81.72,81.81,87848.0,62.4207,62.4894,62.4054,62.4741,87848.0
2016-07-07 11:30:00,81.82,81.88,81.72,81.86,136527.0,62.4817,62.5276,62.4054,62.5123,136527.0
2016-07-07 11:40:00,81.87,81.97,81.86,81.87,78979.0,62.5199,62.5963,62.5123,62.5199,78979.0
2016-07-07 11:50:00,81.87,81.9,81.8,81.89,134377.0,62.5199,62.5428,62.4665,62.5352,134377.0
2016-07-07 12:00:00,81.9,81.92,81.85,81.89,88885.0,62.5428,62.5581,62.5047,62.5352,88885.0
2016-07-07 12:10:00,81.89,81.94,81.89,81.91,45373.0,62.5352,62.5734,62.5352,62.5505,45373.0
2016-07-07 12:20:00,81.91,81.95,81.85,81.9,81828.0,62.5505,62.581,62.5047,62.5428,81828.0
2016-07-07 12:30:00,81.9,81.92,81.85,81.89,120604.0,62.5428,62.5581,62.5047,62.5352,120604.0
2016-07-07 12:40:00,81.89,81.9,81.82,81.83,64066.0,62.5352,62.5428,62.4817,62.4894,64066.0
2016-07-07 12:50:00,81.82,81.83,81.69,81.71,117714.0,62.4817,62.4894,62.3825,62.3977,117714.0
2016-07-07 13:00:00,81.7,81.75,81.66,81.74,76582.0,62.3901,62.4283,62.3596,62.4207,76582.0
2016-07-07 13:10:00,81.74,81.77,81.71,81.75,72481.0,62.4207,62.4436,62.3977,62.4283,72481.0
2016-07-07 13:20:00,81.74,81.82,81.7,81.74,97159.0,62.4207,62.4817,62.3901,62.4207,97159.0
2016-07-07 13:30:00,81.74,81.85,81.74,81.84,30260.0,62.4207,62.5047,62.4207,62.497,30260.0
2016-07-07 13:40:00,81.84,81.93,81.8,81.87,66436.0,62.497,62.5657,62.4665,62.5199,66436.0
2016-07-07 13:50:00,81.88,81.89,81.81,81.88,66224.0,62.5276,62.5352,62.4741,62.5276,66224.0
2016-07-07 14:00:00,81.87,81.91,81.84,81.84,101311.0,62.5199,62.5505,62.497,62.497,101311.0
2016-07-07 14:10:00,81.84,81.84,81.74,81.78,58960.0,62.497,62.497,62.4207,62.4512,58960.0
2016-07-07 14:20:00,81.78,81.83,81.74,81.77,146025.0,62.4512,62.4894,62.4207,62.4436,146025.0
2016-07-07 14:30:00,81.78,81.8,81.69,81.75,72063.0,62.4512,62.4665,62.3825,62.4283,72063.0
2016-07-07 14:40:00,81.75,81.75,81.68,81.7,56617.0,62.4283,62.4283,62.3748,62.3901,56617.0
2016-07-07 14:50:00,81.7,81.73,81.64,81.67,97711.0,62.3901,62.413,62.3443,62.3672,97711.0
2016-07-07 15:00:00,81.66,81.78,81.63,81.78,157944.0,62.3596,62.4512,62.3367,62.4512,157944.0
2016-07-07 15:10:00,81.78,81.8,81.69,81.73,75704.0,62.4512,62.4665,62.3825,62.413,75704.0
2016-07-07 15:20:00,81.74,81.74,81.7,81.72,77490.0,62.4207,62.4207,62.3901,62.4054,77490.0
2016-07-07 15:30:00,81.73,81.81,81.71,81.8,190307.0,62.413,62.4741,62.3977,62.4665,190307.0
2016-07-07 15:40:00,81.8,81.87,81.77,81.81,364741.0,62.4665,62.5199,62.4436,62.4741,364741.0
2016-07-07 15:50:00,81.81,81.91,81.79,81.89,964709.0,62.4741,62.5505,62.4588,62.5352,964709.0
2016-07-08 09:30:00,82.39,82.61,82.35,82.52,582355.0,62.917,63.085,62.8865,63.0163,582355.0
2016-07-08 09:40:00,82.51,82.52,82.28,82.34,306354.0,63.0087,63.0163,62.833,62.8788,306354.0
2016-07-08 09:50:00,82.34,82.45,82.31,82.43,182357.0,62.8788,62.9628,62.8559,62.9476,182357.0
2016-07-08 10:00:00,82.44,82.53,82.29,82.52,216379.0,62.9552,63.0239,62.8407,63.0163,216379.0
2016-07-08 10:10:00,82.52,82.54,82.43,82.51,223017.0,63.0163,63.0316,62.9476,63.0087,223017.0
2016-07-08 10:20:00,82.51,82.75,82.51,82.7,413274.0,63.0087,63.1919,63.0087,63.1538,413274.0
2016-07-08 10:30:00,82.71,82.84,82.68,82.81,381635.0,63.1614,63.2607,63.1385,63.2378,381635.0
2016-07-08 10:40:00,82.81,83.04,82.79,82.97,244214.0,63.2378,63.4134,63.2225,63.3599,244214.0
2016-07-08 10:50:00,82.98,83.06,82.97,83.04,186148.0,63.3676,63.4287,63.3599,63.4134,186148.0
2016-07-08 11:00:00,83.05,83.09,83.0,83.04,221028.0,63.421,63.4516,63.3829,63.4134,221028.0
2016-07-08 11:10:00,83.03,83.08,82.98,82.98,112860.0,63.4058,63.4439,63.3676,63.3676,112860.0
2016-07-08 11:20:00,82.99,83.02,82.91,82.93,127461.0,63.3752,63.3981,63.3141,63.3294,127461.0
2016-07-08 11:30:00,82.92,82.94,82.84,82.93,75169.0,63.3218,63.337,63.2607,63.3294,75169.0
2016-07-08 11:40:00,82.93,82.95,82.84,82.93,139626.0,63.3294,63.3447,63.2607,63.3294,139626.0
2016-07-08 11:50:00,82.92,83.01,82.91,82.98,62929.0,63.3218,63.3905,63.3141,63.3676,62929.0
2016-07-08 12:00:00,82.99,82.99,82.91,82.95,42819.0,63.3752,63.3752,63.3141,63.3447,42819.0
2016-07-08 12:10:00,82.95,82.95,82.88,82.91,51589.0,63.3447,63.3447,63.2912,63.3141,51589.0
2016-07-08 12:20:00,82.92,82.94,82.77,82.78,97764.0,63.3218,63.337,63.2072,63.2149,97764.0
2016-07-08 12:30:00,82.78,82.83,82.77,82.8,93841.0,63.2149,63.253,63.2072,63.2301,93841.0
2016-07-08 12:40:00,82.79,82.89,82.79,82.87,40851.0,63.2225,63.2989,63.2225,63.2836,40851.0
2016-07-08 12:50:00,82.88,82.88,82.8,82.82,57538.0,63.2912,63.2912,63.2301,63.2454,57538.0
2016-07-08 13:00:00,82.82,82.92,82.81,82.89,52737.0,63.2454,63.3218,63.2378,63.2989,52737.0
2016-07-08 13:10:00,82.89,82.92,82.85,82.87,50679.0,63.2989,63.3218,63.2683,63.2836,50679.0
2016-07-08 13:20:00,82.87,82.92,82.85,82.9,54827.0,63.2836,63.3218,63.2683,63.3065,54827.0
2016-07-08 13:30:00,82.9,82.92,82.86,82.88,35189.0,63.3065,63.3218,63.2759,63.2912,35189.0
2016-07-08 13:40:00,82.88,82.92,82.87,82.9,25258.0,63.2912,63.3218,63.2836,63.3065,25258.0
2016-07-08 13:50:00,82.89,82.95,82.89,82.94,32047.0,63.2989,63.3447,63.2989,63.337,32047.0
2016-07-08 14:00:00,82.94,82.98,82.88,82.98,26928.0,63.337,63.3676,63.2912,63.3676,26928.0
2016-07-08 14:10:00,82.98,83.06,82.94,83.04,83083.0,63.3676,63.4287,63.337,63.4134,83083.0
2016-07-08 14:20:00,83.04,83.1,83.04,83.08,61600.0,63.4134,63.4592,63.4134,63.4439,61600.0
2016-07-08 14:30:00,83.08,83.21,83.07,83.17,102221.0,63.4439,63.5432,63.4363,63.5127,102221.0
2016-07-08 14:40:00,83.16,83.2,83.12,83.18,101516.0,63.505,63.5356,63.4745,63.5203,101516.0
2016-07-08 14:50:00,83.17,83.23,83.13,83.16,75474.0,63.5127,63.5585,63.4821,63.505,75474.0
2016-07-08 15:00:00,83.16,83.23,83.14,83.2,88612.0,63.505,63.5585,63.4898,63.5356,88612.0
2016-07-08 15:10:00,83.2,83.24,83.16,83.16,87741.0,63.5356,63.5661,63.505,63.505,87741.0
2016-07-08 15:20:00,83.16,83.2,83.14,83.15,118799.0,63.505,63.5356,63.4898,63.4974,118799.0
2016-07-08 15:30:00,83.14,83.15,83.06,83.1,187466.0,63.4898,63.4974,63.4287,63.4592,187466.0
2016-07-08 15:40:00,83.11,83.15,83.06,83.15,389806.0,63.4669,63.4974,63.4287,63.4974,389806.0
2016-07-08 15:50:00,83.16,83.23,83.12,83.17,666773.0,63.505,63.5585,63.4745,63.5127,666773.0
2016-07-11 09:30:00,83.38,83.61,82.8,82.87,433562.0,63.673,63.8487,63.2301,63.2836,433562.0
2016-07-11 09:40:00,82.88,83.2,82.87,83.17,318655.0,63.2912,63.5356,63.2836,63.5127,318655.0
2016-07-11 09:50:00,83.16,83.16,82.99,83.02,215590.0,63.505,63.505,63.3752,63.3981,215590.0
2016-07-11 10:00:00,83.01,83.12,82.95,83.05,181093.0,63.3905,63.4745,63.3447,63.421,181093.0
2016-07-11 10:10:00,83.05,83.21,83.02,83.18,174947.0,63.421,63.5432,63.3981,63.5203,174947.0
2016-07-11 10:20:00,83.18,83.28,83.15,83.17,145837.0,63.5203,63.5967,63.4974,63.5127,145837.0
2016-07-11 10:30:00,83.17,83.21,83.05,83.13,106822.0,63.5127,63.5432,63.421,63.4821,106822.0
2016-07-11 10:40:00,83.14,83.23,83.11,83.17,228505.0,63.4898,63.5585,63.4669,63.5127,228505.0
2016-07-11 10:50:00,83.19,83.2,83.1,83.17,215095.0,63.5279,63.5356,63.4592,63.5127,215095.0
2016-07-11 11:00:00,83.18,83.37,83.18,83.36,87016.0,63.5203,63.6654,63.5203,63.6578,87016.0
2016-07-11 11:10:00,83.35,83.42,83.31,83.4,80570.0,63.6501,63.7036,63.6196,63.6883,80570.0
2016-07-11 11:20:00,83.39,83.45,83.39,83.42,70954.0,63.6807,63.7265,63.6807,63.7036,70954.0
2016-07-11 11:30:00,83.43,83.48,83.4,83.42,121979.0,63.7112,63.7494,63.6883,63.7036,121979.0
2016-07-11 11:40:00,83.42,83.44,83.38,83.4,88142.0,63.7036,63.7189,63.673,63.6883,88142.0
2016-07-11 11:50:00,83.4,83.45,83.38,83.44,62895.0,63.6883,63.7265,63.673,63.7189,62895.0
2016-07-11 12:00:00,83.43,83.46,83.39,83.45,70616.0,63.7112,63.7341,63.6807,63.7265,70616.0
2016-07-11 12:10:00,83.45,83.5,83.42,83.49,66938.0,63.7265,63.7647,63.7036,63.757,66938.0
2016-07-11 12:20:00,83.49,83.54,83.46,83.48,74516.0,63.757,63.7952,63.7341,63.7494,74516.0
2016-07-11 12:30:00,83.49,83.6,83.48,83.6,75229.0,63.757,63.841,63.7494,63.841,75229.0
2016-07-11 12:40:00,83.6,83.66,83.59,83.61,82486.0,63.841,63.8869,63.8334,63.8487,82486.0
2016-07-11 12:50:00,83.61,83.67,83.61,83.67,104562.0,63.8487,63.8945,63.8487,63.8945,104562.0
2016-07-11 13:00:00,83.66,83.7,83.65,83.66,98127.0,63.8869,63.9174,63.8792,63.8869,98127.0
2016-07-11 13:10:00,83.66,83.68,83.64,83.66,29454.0,63.8869,63.9021,63.8716,63.8869,29454.0
2016-07-11 13:20:00,83.66,83.69,83.62,83.64,87444.0,63.8869,63.9098,63.8563,63.8716,87444.0
2016-07-11 13:30:00,83.64,83.65,83.61,83.63,40472.0,63.8716,63.8792,63.8487,63.864,40472.0
2016-07-11 13:40:00,83.64,83.77,83.62,83.75,101493.0,63.8716,63.9709,63.8563,63.9556,101493.0
2016-07-11 13:50:00,83.76,83.76,83.7,83.7,97910.0,63.9632,63.9632,63.9174,63.9174,97910.0
2016-07-11 14:00:00,83.7,83.71,83.66,83.71,110339.0,63.9174,63.925,63.8869,63.925,110339.0
2016-07-11 14:10:00,83.72,83.74,83.68,83.7,70539.0,63.9327,63.948,63.9021,63.9174,70539.0
2016-07-11 14:20:00,83.7,83.72,83.67,83.69,117317.0,63.9174,63.9327,63.8945,63.9098,117317.0
2016-07-11 14:30:00,83.69,83.75,83.68,83.75,52387.0,63.9098,63.9556,63.9021,63.9556,52387.0
2016-07-11 14:40:00,83.74,83.76,83.68,83.71,126923.0,63.948,63.9632,63.9021,63.925,126923.0
2016-07-11 14:50:00,83.71,83.75,83.69,83.72,60344.0,63.925,63.9556,63.9098,63.9327,60344.0
2016-07-11 15:00:00,83.72,83.82,83.72,83.81,81499.0,63.9327,64.009,63.9327,64.0014,81499.0
2016-07-11 15:10:00,83.81,83.86,83.8,83.8,132018.0,64.0014,64.0396,63.9938,63.9938,132018.0
2016-07-11 15:20:00,83.81,83.85,83.8,83.81,71506.0,64.0014,64.032,63.9938,64.0014,71506.0
2016-07-11 15:30:00,83.8,83.81,83.74,83.78,239285.0,63.9938,64.0014,63.948,63.9785,239285.0
2016-07-11 15:40:00,83.79,83.8,83.7,83.7,286552.0,63.9861,63.9938,63.9174,63.9174,286552.0
2016-07-11 15:50:00,83.71,83.78,83.69,83.75,1090824.0,63.925,63.9785,63.9098,63.9556,1090824.0
2016-07-12 09:30:00,83.31,83.87,83.31,83.66,451437.0,63.6196,64.0472,63.6196,63.8869,451437.0
2016-07-12 09:40:00,83.66,83.66,83.45,83.56,499601.0,63.8869,63.8869,63.7265,63.8105,499601.0
2016-07-12 09:50:00,83.56,83.59,83.35,83.4,359715.0,63.8105,63.8334,63.6501,63.6883,359715.0
2016-07-12 10:00:00,83.41,83.42,83.22,83.32,335091.0,63.6959,63.7036,63.5509,63.6272,335091.0
2016-07-12 10:10:00,83.32,83.47,83.25,83.27,283992.0,63.6272,63.7418,63.5738,63.589,283992.0
2016-07-12 10:20:00,83.26,83.3,83.19,83.27,572710.0,63.5814,63.6119,63.5279,63.589,572710.0
2016-07-12 10:30:00,83.27,83.31,83.2,83.29,195055.0,63.589,63.6196,63.5356,63.6043,195055.0
2016-07-12 10:40:00,83.29,83.42,83.25,83.39,135847.0,63.6043,63.7036,63.5738,63.6807,135847.0
2016-07-12 10:50:00,83.38,83.46,83.37,83.4,94195.0,63.673,63.7341,63.6654,63.6883,94195.0
2016-07-12 11:00:00,83.41,83.48,83.39,83.46,66427.0,63.6959,63.7494,63.6807,63.7341,66427.0
2016-07-12 11:10:00,83.46,83.54,83.44,83.49,200983.0,63.7341,63.7952,63.7189,63.757,200983.0
2016-07-12 11:20:00,83.49,83.6,83.47,83.6,99366.0,63.757,63.841,63.7418,63.841,99366.0
2016-07-12 11:30:00,83.59,83.64,83.54,83.58,328695.0,63.8334,63.8716,63.7952,63.8258,328695.0
2016-07-12 11:40:00,83.59,83.63,83.53,83.59,106695.0,63.8334,63.864,63.7876,63.8334,106695.0
2016-07-12 11:50:00,83.59,83.64,83.57,83.59,245657.0,63.8334,63.8716,63.8181,63.8334,245657.0
2016-07-12 12:00:00,83.59,83.67,83.54,83.61,90707.0,63.8334,63.8945,63.7952,63.8487,90707.0
2016-07-12 12:10:00,83.6,83.7,83.6,83.67,392921.0,63.841,63.9174,63.841,63.8945,392921.0
2016-07-12 12:20:00,83.67,83.74,83.65,83.71,172246.0,63.8945,63.948,63.8792,63.925,172246.0
2016-07-12 12:30:00,83.71,83.79,83.7,83.78,170110.0,63.925,63.9861,63.9174,63.9785,170110.0
2016-07-12 12:40:00,83.78,83.84,83.72,83.81,87589.0,63.9785,64.0243,63.9327,64.0014,87589.0
2016-07-12 12:50:00,83.8,83.84,83.73,83.78,66958.0,63.9938,64.0243,63.9403,63.9785,66958.0
2016-07-12 13:00:00,83.78,83.79,83.69,83.72,72464.0,63.9785,63.9861,63.9098,63.9327,72464.0
2016-07-12 13:10:00,83.71,83.74,83.7,83.7,106820.0,63.925,63.948,63.9174,63.9174,106820.0
2016-07-12 13:20:00,83.7,83.74,83.7,83.71,57700.0,63.9174,63.948,63.9174,63.925,57700.0
2016-07-12 13:30:00,83.71,83.74,83.68,83.71,75621.0,63.925,63.948,63.9021,63.925,75621.0
2016-07-12 13:40:00,83.71,83.74,83.69,83.69,55203.0,63.925,63.948,63.9098,63.9098,55203.0
2016-07-12 13:50:00,83.7,83.74,83.67,83.73,66305.0,63.9174,63.948,63.8945,63.9403,66305.0
2016-07-12 14:00:00,83.74,83.76,83.68,83.73,115179.0,63.948,63.9632,63.9021,63.9403,115179.0
2016-07-12 14:10:00,83.72,83.77,83.69,83.77,76650.0,63.9327,63.9709,63.9098,63.9709,76650.0
2016-07-12 14:20:00,83.76,83.78,83.72,83.74,107696.0,63.9632,63.9785,63.9327,63.948,107696.0
2016-07-12 14:30:00,83.74,83.8,83.73,83.79,62509.0,63.948,63.9938,63.9403,63.9861,62509.0
2016-07-12 14:40:00,83.79,83.84,83.78,83.83,71328.0,63.9861,64.0243,63.9785,64.0167,71328.0
2016-07-12 14:50:00,83.83,83.84,83.76,83.77,86910.0,64.0167,64.0243,63.9632,63.9709,86910.0
2016-07-12 15:00:00,83.76,83.81,83.72,83.72,76733.0,63.9632,64.0014,63.9327,63.9327,76733.0
2016-07-12 15:10:00,83.72,83.77,83.71,83.76,72539.0,63.9327,63.9709,63.925,63.9632,72539.0
2016-07-12 15:20:00,83.75,83.83,83.74,83.81,145349.0,63.9556,64.0167,63.948,64.0014,145349.0
2016-07-12 15:30:00,83.81,83.81,83.73,83.77,130006.0,64.0014,64.0014,63.9403,63.9709,130006.0
2016-07-12 15:40:00,83.77,83.79,83.73,83.74,242130.0,63.9709,63.9861,63.9403,63.948,242130.0
2016-07-12 15:50:00,83.75,83.89,83.72,83.88,1492869.0,63.9556,64.0625,63.9327,64.0549,1492869.0
2016-07-13 09:30:00,84.0,84.13,83.7,83.77,549343.0,64.1465,64.2458,63.9174,63.9709,549343.0
2016-07-13 09:40:00,83.78,83.92,83.74,83.81,258826.0,63.9785,64.0854,63.948,64.0014,258826.0
2016-07-13 09:50:00,83.81,83.84,83.66,83.66,136557.0,64.0014,64.0243,63.8869,63.8869,136557.0
2016-07-13 10:00:00,83.66,83.84,83.65,83.8,201263.0,63.8869,64.0243,63.8792,63.9938,201263.0
2016-07-13 10:10:00,83.8,83.9,83.8,83.84,152756.0,63.9938,64.0701,63.9938,64.0243,152756.0
2016-07-13 10:20:00,83.85,83.91,83.79,83.82,93945.0,64.032,64.0778,63.9861,64.009,93945.0
2016-07-13 10:30:00,83.82,83.97,83.75,83.96,112339.0,64.009,64.1236,63.9556,64.116,112339.0
2016-07-13 10:40:00,83.97,84.08,83.96,84.07,105974.0,64.1236,64.2076,64.116,64.2,105974.0
2016-07-13 10:50:00,84.07,84.08,83.89,83.89,105678.0,64.2,64.2076,64.0625,64.0625,105678.0
2016-07-13 11:00:00,83.89,84.02,83.87,84.01,110454.0,64.0625,64.1618,64.0472,64.1541,110454.0
2016-07-13 11:10:00,84.02,84.2,84.01,84.12,114522.0,64.1618,64.2992,64.1541,64.2381,114522.0
2016-07-13 11:20:00,84.12,84.2,84.08,84.09,107773.0,64.2381,64.2992,64.2076,64.2152,107773.0
2016-07-13 11:30:00,84.1,84.13,84.01,84.03,102079.0,64.2229,64.2458,64.1541,64.1694,102079.0
2016-07-13 11:40:00,84.02,84.04,83.96,83.98,74464.0,64.1618,64.177,64.116,64.1312,74464.0
2016-07-13 11:50:00,83.98,83.98,83.89,83.9,109564.0,64.1312,64.1312,64.0625,64.0701,109564.0
2016-07-13 12:00:00,83.91,84.03,83.9,84.03,53783.0,64.0778,64.1694,64.0701,64.1694,53783.0
2016-07-13 12:10:00,84.03,84.05,83.95,83.95,38439.0,64.1694,64.1847,64.1083,64.1083,38439.0
2016-07-13 12:20:00,83.95,83.98,83.9,83.91,56196.0,64.1083,64.1312,64.0701,64.0778,56196.0
2016-07-13 12:30:00,83.9,83.92,83.89,83.89,41333.0,64.0701,64.0854,64.0625,64.0625,41333.0
2016-07-13 12:40:00,83.88,83.91,83.85,83.87,152602.0,64.0549,64.0778,64.032,64.0472,152602.0
2016-07-13 12:50:00,83.86,83.94,83.84,83.93,49956.0,64.0396,64.1007,64.0243,64.093,49956.0
2016-07-13 13:00:00,83.92,83.99,83.92,83.95,59759.0,64.0854,64.1389,64.0854,64.1083,59759.0
2016-07-13 13:10:00,83.96,84.01,83.94,83.99,69630.0,64.116,64.1541,64.1007,64.1389,69630.0
2016-07-13 13:20:00,83.98,83.98,83.91,83.91,145496.0,64.1312,64.1312,64.0778,64.0778,145496.0
2016-07-13 13:30:00,83.91,83.92,83.88,83.89,56584.0,64.0778,64.0854,64.0549,64.0625,56584.0
2016-07-13 13:40:00,83.89,83.94,83.88,83.93,83365.0,64.0625,64.1007,64.0549,64.093,83365.0
2016-07-13 13:50:00,83.93,83.93,83.87,83.92,156165.0,64.093,64.093,64.0472,64.0854,156165.0
2016-07-13 14:00:00,83.91,83.94,83.89,83.93,46942.0,64.0778,64.1007,64.0625,64.093,46942.0
2016-07-13 14:10:00,83.93,83.99,83.93,83.97,189636.0,64.093,64.1389,64.093,64.1236,189636.0
2016-07-13 14:20:00,83.97,83.98,83.91,83.93,478727.0,64.1236,64.1312,64.0778,64.093,478727.0
2016-07-13 14:30:00,83.92,83.99,83.91,83.98,164137.0,64.0854,64.1389,64.0778,64.1312,164137.0
2016-07-13 14:40:00,83.98,84.05,83.97,84.03,121751.0,64.1312,64.1847,64.1236,64.1694,121751.0
2016-07-13 14:50:00,84.04,84.07,84.01,84.06,156786.0,64.177,64.2,64.1541,64.1923,156786.0
2016-07-13 15:00:00,84.06,84.11,84.05,84.08,129429.0,64.1923,64.2305,64.1847,64.2076,129429.0
2016-07-13 15:10:00,84.09,84.11,84.06,84.08,96626.0,64.2152,64.2305,64.1923,64.2076,96626.0
2016-07-13 15:20:00,84.08,84.1,84.05,84.09,136840.0,64.2076,64.2229,64.1847,64.2152,136840.0
2016-07-13 15:30:00,84.09,84.16,84.07,84.14,201454.0,64.2152,64.2687,64.2,64.2534,201454.0
2016-07-13 15:40:00,84.14,84.2,84.13,84.18,207677.0,64.2534,64.2992,64.2458,64.284,207677.0
2016-07-13 15:50:00,84.19,84.2,84.15,84.15,1180895.0,64.2916,64.2992,64.2611,64.2611,1180895.0
2016-07-14 09:30:00,83.92,84.09,83.78,83.99,1246410.0,64.0854,64.2152,63.9785,64.1389,1246410.0
2016-07-14 09:40:00,84.0,84.08,83.86,83.96,573510.0,64.1465,64.2076,64.0396,64.116,573510.0
2016-07-14 09:50:00,83.95,84.01,83.89,84.01,231703.0,64.1083,64.1541,64.0625,64.1541,231703.0
2016-07-14 10:00:00,84.01,84.09,83.99,84.03,209249.0,64.1541,64.2152,64.1389,64.1694,209249.0
2016-07-14 10:10:00,84.04,84.07,83.96,84.0,296235.0,64.177,64.2,64.116,64.1465,296235.0
2016-07-14 10:20:00,84.0,84.0,83.92,83.95,164265.0,64.1465,64.1465,64.0854,64.1083,164265.0
2016-07-14 10:30:00,83.96,84.06,83.95,84.05,170240.0,64.116,64.1923,64.1083,64.1847,170240.0
2016-07-14 10:40:00,84.05,84.07,83.94,83.95,173054.0,64.1847,64.2,64.1007,64.1083,173054.0
2016-07-14 10:50:00,83.95,83.98,83.91,83.94,297003.0,64.1083,64.1312,64.0778,64.1007,297003.0
2016-07-14 11:00:00,83.95,83.96,83.89,83.89,304569.0,64.1083,64.116,64.0625,64.0625,304569.0
2016-07-14 11:10:00,83.88,84.0,83.87,83.99,106018.0,64.0549,64.1465,64.0472,64.1389,106018.0
2016-07-14 11:20:00,83.99,84.05,83.98,84.0,88817.0,64.1389,64.1847,64.1312,64.1465,88817.0
2016-07-14 11:30:00,83.99,84.0,83.89,83.9,57440.0,64.1389,64.1465,64.0625,64.0701,57440.0
2016-07-14 11:40:00,83.89,83.94,83.84,83.87,93603.0,64.0625,64.1007,64.0243,64.0472,93603.0
2016-07-14 11:50:00,83.86,83.87,83.79,83.81,158813.0,64.0396,64.0472,63.9861,64.0014,158813.0
2016-07-14 12:00:00,83.81,83.87,83.77,83.87,124570.0,64.0014,64.0472,63.9709,64.0472,124570.0
2016-07-14 12:10:00,83.88,83.88,83.77,83.79,135056.0,64.0549,64.0549,63.9709,63.9861,135056.0
2016-07-14 12:20:00,83.78,83.8,83.69,83.7,394082.0,63.9785,63.9938,63.9098,63.9174,394082.0
2016-07-14 12:30:00,83.7,83.75,83.69,83.72,246828.0,63.9174,63.9556,63.9098,63.9327,246828.0
2016-07-14 12:40:00,83.72,83.73,83.69,83.72,195606.0,63.9327,63.9403,63.9098,63.9327,195606.0
2016-07-14 12:50:00,83.72,83.73,83.65,83.66,257809.0,63.9327,63.9403,63.8792,63.8869,257809.0
2016-07-14 13:00:00,83.66,83.66,83.5,83.51,247596.0,63.8869,63.8869,63.7647,63.7723,247596.0
2016-07-14 13:10:00,83.51,83.53,83.4,83.45,320327.0,63.7723,63.7876,63.6883,63.7265,320327.0
2016-07-14 13:20:00,83.44,83.48,83.42,83.45,95223.0,63.7189,63.7494,63.7036,63.7265,95223.0
2016-07-14 13:30:00,83.44,83.6,83.44,83.6,162797.0,63.7189,63.841,63.7189,63.841,162797.0
2016-07-14 13:40:00,83.6,83.6,83.54,83.57,59221.0,63.841,63.841,63.7952,63.8181,59221.0
2016-07-14 13:50:00,83.58,83.59,83.51,83.54,227407.0,63.8258,63.8334,63.7723,63.7952,227407.0
2016-07-14 14:00:00,83.53,83.57,83.51,83.56,60741.0,63.7876,63.8181,63.7723,63.8105,60741.0
2016-07-14 14:10:00,83.56,83.66,83.55,83.65,100189.0,63.8105,63.8869,63.8029,63.8792,100189.0
2016-07-14 14:20:00,83.66,83.67,83.64,83.66,74982.0,63.8869,63.8945,63.8716,63.8869,74982.0
2016-07-14 14:30:00,83.67,83.69,83.64,83.64,70745.0,63.8945,63.9098,63.8716,63.8716,70745.0
2016-07-14 14:40:00,83.65,83.7,83.64,83.68,90164.0,63.8792,63.9174,63.8716,63.9021,90164.0
2016-07-14 14:50:00,83.68,83.7,83.64,83.64,99733.0,63.9021,63.9174,63.8716,63.8716,99733.0
2016-07-14 15:00:00,83.64,83.73,83.62,83.72,79211.0,63.8716,63.9403,63.8563,63.9327,79211.0
2016-07-14 15:10:00,83.72,83.73,83.68,83.69,116257.0,63.9327,63.9403,63.9021,63.9098,116257.0
2016-07-14 15:20:00,83.69,83.71,83.65,83.67,213237.0,63.9098,63.925,63.8792,63.8945,213237.0
2016-07-14 15:30:00,83.67,83.71,83.65,83.68,121035.0,63.8945,63.925,63.8792,63.9021,121035.0
2016-07-14 15:40:00,83.68,83.69,83.61,83.65,230573.0,63.9021,63.9098,63.8487,63.8792,230573.0
2016-07-14 15:50:00,83.66,83.67,83.61,83.61,442805.0,63.8869,63.8945,63.8487,63.8487,442805.0
2016-07-15 09:30:00,83.16,83.62,83.11,83.31,603561.0,63.505,63.8563,63.4669,63.6196,603561.0
2016-07-15 09:40:00,83.32,83.48,83.31,83.45,510375.0,63.6272,63.7494,63.6196,63.7265,510375.0
2016-07-15 09:50:00,83.46,83.5,83.27,83.35,225205.0,63.7341,63.7647,63.589,63.6501,225205.0
2016-07-15 10:00:00,83.35,83.51,83.34,83.48,170888.0,63.6501,63.7723,63.6425,63.7494,170888.0
2016-07-15 10:10:00,83.48,83.57,83.42,83.54,610564.0,63.7494,63.8181,63.7036,63.7952,610564.0
2016-07-15 10:20:00,83.55,83.62,83.54,83.61,190762.0,63.8029,63.8563,63.7952,63.8487,190762.0
2016-07-15 10:30:00,83.62,83.67,83.56,83.57,527526.0,63.8563,63.8945,63.8105,63.8181,527526.0
2016-07-15 10:40:00,83.58,83.62,83.44,83.44,229687.0,63.8258,63.8563,63.7189,63.7189,229687.0
2016-07-15 10:50:00,83.45,83.52,83.44,83.49,301140.0,63.7265,63.78,63.7189,63.757,301140.0
2016-07-15 11:00:00,83.49,83.54,83.47,83.47,219604.0,63.757,63.7952,63.7418,63.7418,219604.0
2016-07-15 11:10:00,83.48,83.48,83.3,83.3,193081.0,63.7494,63.7494,63.6119,63.6119,193081.0
2016-07-15 11:20:00,83.3,83.34,83.24,83.25,136220.0,63.6119,63.6425,63.5661,63.5738,136220.0
2016-07-15 11:30:00,83.25,83.27,83.21,83.23,87035.0,63.5738,63.589,63.5432,63.5585,87035.0
2016-07-15 11:40:00,83.22,83.24,83.15,83.17,120790.0,63.5509,63.5661,63.4974,63.5127,120790.0
2016-07-15 11:50:00,83.17,83.2,83.12,83.16,138124.0,63.5127,63.5356,63.4745,63.505,138124.0
2016-07-15 12:00:00,83.15,83.21,83.12,83.21,58819.0,63.4974,63.5432,63.4745,63.5432,58819.0
2016-07-15 12:10:00,83.2,83.22,83.16,83.17,90814.0,63.5356,63.5509,63.505,63.5127,90814.0
2016-07-15 12:20:00,83.17,83.21,83.16,83.18,50489.0,63.5127,63.5432,63.505,63.5203,50489.0
2016-07-15 12:30:00,83.19,83.21,83.11,83.11,97466.0,63.5279,63.5432,63.4669,63.4669,97466.0
2016-07-15 12:40:00,83.11,83.12,83.07,83.1,139068.0,63.4669,63.4745,63.4363,63.4592,139068.0
2016-07-15 12:50:00,83.1,83.13,83.1,83.11,18071.0,63.4592,63.4821,63.4592,63.4669,18071.0
2016-07-15 13:00:00,83.12,83.19,83.11,83.19,32467.0,63.4745,63.5279,63.4669,63.5279,32467.0
2016-07-15 13:10:00,83.18,83.3,83.18,83.29,97544.0,63.5203,63.6119,63.5203,63.6043,97544.0
2016-07-15 13:20:00,83.29,83.33,83.29,83.33,113817.0,63.6043,63.6349,63.6043,63.6349,113817.0
2016-07-15 13:30:00,83.33,83.36,83.31,83.36,137389.0,63.6349,63.6578,63.6196,63.6578,137389.0
2016-07-15 13:40:00,83.36,83.43,83.35,83.39,72878.0,63.6578,63.7112,63.6501,63.6807,72878.0
2016-07-15 13:50:00,83.39,83.41,83.37,83.39,64381.0,63.6807,63.6959,63.6654,63.6807,64381.0
2016-07-15 14:00:00,83.39,83.45,83.39,83.4,76868.0,63.6807,63.7265,63.6807,63.6883,76868.0
2016-07-15 14:10:00,83.41,83.44,83.39,83.41,27937.0,63.6959,63.7189,63.6807,63.6959,27937.0
2016-07-15 14:20:00,83.41,83.43,83.38,83.42,71775.0,63.6959,63.7112,63.673,63.7036,71775.0
2016-07-15 14:30:00,83.42,83.46,83.42,83.42,49878.0,63.7036,63.7341,63.7036,63.7036,49878.0
2016-07-15 14:40:00,83.42,83.52,83.41,83.51,65687.0,63.7036,63.78,63.6959,63.7723,65687.0
2016-07-15 14:50:00,83.5,83.54,83.49,83.52,50474.0,63.7647,63.7952,63.757,63.78,50474.0
2016-07-15 15:00:00,83.52,83.57,83.5,83.54,176989.0,63.78,63.8181,63.7647,63.7952,176989.0
2016-07-15 15:10:00,83.55,83.56,83.5,83.54,108381.0,63.8029,63.8105,63.7647,63.7952,108381.0
2016-07-15 15:20:00,83.55,83.68,83.54,83.68,309006.0,63.8029,63.9021,63.7952,63.9021,309006.0
2016-07-15 15:30:00,83.68,83.7,83.63,83.64,184559.0,63.9021,63.9174,63.864,63.8716,184559.0
2016-07-15 15:40:00,83.64,83.64,83.6,83.61,217100.0,63.8716,63.8716,63.841,63.8487,217100.0
2016-07-15 15:50:00,83.62,83.64,83.59,83.61,586661.0,63.8563,63.8716,63.8334,63.8487,586661.0
2016-07-18 09:30:00,83.63,83.72,83.59,83.61,272297.0,63.864,63.9327,63.8334,63.8487,272297.0
2016-07-18 09:40:00,83.6,83.66,83.53,83.6,139228.0,63.841,63.8869,63.7876,63.841,139228.0
2016-07-18 09:50:00,83.59,83.63,83.53,83.6,80001.0,63.8334,63.864,63.7876,63.841,80001.0
2016-07-18 10:00:00,83.6,83.69,83.58,83.64,71624.0,63.841,63.9098,63.8258,63.8716,71624.0
2016-07-18 10:10:00,83.66,83.7,83.62,83.62,106248.0,63.8869,63.9174,63.8563,63.8563,106248.0
2016-07-18 10:20:00,83.62,83.67,83.6,83.61,73865.0,63.8563,63.8945,63.841,63.8487,73865.0
2016-07-18 10:30:00,83.61,83.79,83.61,83.79,158840.0,63.8487,63.9861,63.8487,63.9861,158840.0
2016-07-18 10:40:00,83.79,83.81,83.72,83.75,81328.0,63.9861,64.0014,63.9327,63.9556,81328.0
2016-07-18 10:50:00,83.75,83.83,83.74,83.81,75998.0,63.9556,64.0167,63.948,64.0014,75998.0
2016-07-18 11:00:00,83.81,83.86,83.79,83.86,100342.0,64.0014,64.0396,63.9861,64.0396,100342.0
2016-07-18 11:10:00,83.86,83.86,83.77,83.79,91990.0,64.0396,64.0396,63.9709,63.9861,91990.0
2016-07-18 11:20:00,83.79,83.79,83.68,83.68,104551.0,63.9861,63.9861,63.9021,63.9021,104551.0
2016-07-18 11:30:00,83.67,83.68,83.57,83.6,73229.0,63.8945,63.9021,63.8181,63.841,73229.0
2016-07-18 11:40:00,83.6,83.68,83.59,83.67,65862.0,63.841,63.9021,63.8334,63.8945,65862.0
2016-07-18 11:50:00,83.67,83.68,83.63,83.63,44389.0,63.8945,63.9021,63.864,63.864,44389.0
2016-07-18 12:00:00,83.63,83.67,83.62,83.66,107323.0,63.864,63.8945,63.8563,63.8869,107323.0
2016-07-18 12:10:00,83.66,83.72,83.63,83.63,35132.0,63.8869,63.9327,63.864,63.864,35132.0
2016-07-18 12:20:00,83.63,83.66,83.58,83.63,34346.0,63.864,63.8869,63.8258,63.864,34346.0
2016-07-18 12:30:00,83.63,83.64,83.56,83.56,42290.0,63.864,63.8716,63.8105,63.8105,42290.0
2016-07-18 12:40:00,83.57,83.63,83.57,83.59,40775.0,63.8181,63.864,63.8181,63.8334,40775.0
2016-07-18 12:50:00,83.59,83.65,83.58,83.64,48232.0,63.8334,63.8792,63.8258,63.8716,48232.0
2016-07-18 13:00:00,83.63,83.7,83.62,83.69,41176.0,63.864,63.9174,63.8563,63.9098,41176.0
2016-07-18 13:10:00,83.7,83.7,83.62,83.69,23979.0,63.9174,63.9174,63.8563,63.9098,23979.0
2016-07-18 13:20:00,83.68,83.7,83.64,83.67,35978.0,63.9021,63.9174,63.8716,63.8945,35978.0
2016-07-18 13:30:00,83.67,83.73,83.67,83.72,45248.0,63.8945,63.9403,63.8945,63.9327,45248.0
2016-07-18 13:40:00,83.72,83.77,83.72,83.76,27780.0,63.9327,63.9709,63.9327,63.9632,27780.0
2016-07-18 13:50:00,83.76,83.77,83.73,83.75,33486.0,63.9632,63.9709,63.9403,63.9556,33486.0
2016-07-18 14:00:00,83.75,83.75,83.72,83.74,93041.0,63.9556,63.9556,63.9327,63.948,93041.0
2016-07-18 14:10:00,83.75,83.77,83.71,83.73,68033.0,63.9556,63.9709,63.925,63.9403,68033.0
2016-07-18 14:20:00,83.74,83.75,83.72,83.73,47427.0,63.948,63.9556,63.9327,63.9403,47427.0
2016-07-18 14:30:00,83.73,83.74,83.71,83.73,32816.0,63.9403,63.948,63.925,63.9403,32816.0
2016-07-18 14:40:00,83.73,83.77,83.72,83.75,32806.0,63.9403,63.9709,63.9327,63.9556,32806.0
2016-07-18 14:50:00,83.76,83.78,83.74,83.78,71959.0,63.9632,63.9785,63.948,63.9785,71959.0
2016-07-18 15:00:00,83.77,83.79,83.73,83.76,57216.0,63.9709,63.9861,63.9403,63.9632,57216.0
2016-07-18 15:10:00,83.75,83.83,83.74,83.81,50643.0,63.9556,64.0167,63.948,64.0014,50643.0
2016-07-18 15:20:00,83.82,83.83,83.79,83.81,68294.0,64.009,64.0167,63.9861,64.0014,68294.0
2016-07-18 15:30:00,83.81,83.83,83.78,83.79,129489.0,64.0014,64.0167,63.9785,63.9861,129489.0
2016-07-18 15:40:00,83.8,83.84,83.78,83.82,157431.0,63.9938,64.0243,63.9785,64.009,157431.0
2016-07-18 15:50:00,83.83,83.83,83.77,83.8,391047.0,64.0167,64.0167,63.9709,63.9938,391047.0
2016-07-19 09:30:00,83.9,84.02,83.6,83.69,301380.0,64.0701,64.1618,63.841,63.9098,301380.0
2016-07-19 09:40:00,83.69,83.74,83.48,83.51,185976.0,63.9098,63.948,63.7494,63.7723,185976.0
2016-07-19 09:50:00,83.51,83.55,83.46,83.46,97660.0,63.7723,63.8029,63.7341,63.7341,97660.0
2016-07-19 10:00:00,83.47,83.6,83.47,83.59,149549.0,63.7418,63.841,63.7418,63.8334,149549.0
2016-07-19 10:10:00,83.59,83.65,83.53,83.55,127015.0,63.8334,63.8792,63.7876,63.8029,127015.0
2016-07-19 10:20:00,83.55,83.61,83.53,83.56,83944.0,63.8029,63.8487,63.7876,63.8105,83944.0
2016-07-19 10:30:00,83.56,83.64,83.56,83.64,102064.0,63.8105,63.8716,63.8105,63.8716,102064.0
2016-07-19 10:40:00,83.64,83.67,83.61,83.63,146231.0,63.8716,63.8945,63.8487,63.864,146231.0
2016-07-19 10:50:00,83.62,83.68,83.58,83.66,56024.0,63.8563,63.9021,63.8258,63.8869,56024.0
2016-07-19 11:00:00,83.66,83.72,83.65,83.71,46407.0,63.8869,63.9327,63.8792,63.925,46407.0
2016-07-19 11:10:00,83.71,83.73,83.66,83.68,77074.0,63.925,63.9403,63.8869,63.9021,77074.0
2016-07-19 11:20:00,83.69,83.73,83.67,83.72,32935.0,63.9098,63.9403,63.8945,63.9327,32935.0
2016-07-19 11:30:00,83.72,83.77,83.71,83.73,32922.0,63.9327,63.9709,63.925,63.9403,32922.0
2016-07-19 11:40:00,83.74,83.77,83.68,83.7,48063.0,63.948,63.9709,63.9021,63.9174,48063.0
2016-07-19 11:50:00,83.7,83.78,83.7,83.7,130786.0,63.9174,63.9785,63.9174,63.9174,130786.0
2016-07-19 12:00:00,83.7,83.76,83.67,83.76,151108.0,63.9174,63.9632,63.8945,63.9632,151108.0
2016-07-19 12:10:00,83.76,83.85,83.73,83.84,128396.0,63.9632,64.032,63.9403,64.0243,128396.0
2016-07-19 12:20:00,83.84,83.87,83.81,83.87,39199.0,64.0243,64.0472,64.0014,64.0472,39199.0
2016-07-19 12:30:00,83.86,83.86,83.79,83.81,53314.0,64.0396,64.0396,63.9861,64.0014,53314.0
2016-07-19 12:40:00,83.8,83.92,83.8,83.9,48500.0,63.9938,64.0854,63.9938,64.0701,48500.0
2016-07-19 12:50:00,83.91,83.91,83.87,83.89,22212.0,64.0778,64.0778,64.0472,64.0625,22212.0
2016-07-19 13:00:00,83.89,83.93,83.89,83.92,20838.0,64.0625,64.093,64.0625,64.0854,20838.0
2016-07-19 13:10:00,83.93,83.94,83.86,83.87,28893.0,64.093,64.1007,64.0396,64.0472,28893.0
2016-07-19 13:20:00,83.87,83.91,83.87,83.87,22786.0,64.0472,64.0778,64.0472,64.0472,22786.0
2016-07-19 13:30:00,83.88,83.95,83.87,83.92,19903.0,64.0549,64.1083,64.0472,64.0854,19903.0
2016-07-19 13:40:00,83.93,83.99,83.93,83.98,55891.0,64.093,64.1389,64.093,64.1312,55891.0
2016-07-19 13:50:00,83.97,83.99,83.94,83.95,28296.0,64.1236,64.1389,64.1007,64.1083,28296.0
2016-07-19 14:00:00,83.95,84.05,83.95,84.05,65786.0,64.1083,64.1847,64.1083,64.1847,65786.0
2016-07-19 14:10:00,84.06,84.08,84.04,84.07,89376.0,64.1923,64.2076,64.177,64.2,89376.0
2016-07-19 14:20:00,84.07,84.08,84.01,84.01,37104.0,64.2,64.2076,64.1541,64.1541,37104.0
2016-07-19 14:30:00,84.01,84.07,84.0,84.02,94023.0,64.1541,64.2,64.1465,64.1618,94023.0
2016-07-19 14:40:00,84.03,84.09,84.03,84.07,50948.0,64.1694,64.2152,64.1694,64.2,50948.0
2016-07-19 14:50:00,84.07,84.08,84.03,84.03,33705.0,64.2,64.2076,64.1694,64.1694,33705.0
2016-07-19 15:00:00,84.03,84.04,84.0,84.02,57505.0,64.1694,64.177,64.1465,64.1618,57505.0
2016-07-19 15:10:00,84.02,84.05,83.99,84.04,69856.0,64.1618,64.1847,64.1389,64.177,69856.0
2016-07-19 15:20:00,84.05,84.08,84.05,84.07,98574.0,64.1847,64.2076,64.1847,64.2,98574.0
2016-07-19 15:30:00,84.07,84.09,84.05,84.08,135250.0,64.2,64.2152,64.1847,64.2076,135250.0
2016-07-19 15:40:00,84.08,84.17,84.07,84.13,451565.0,64.2076,64.2763,64.2,64.2458,451565.0
2016-07-19 15:50:00,84.13,84.21,84.1,84.2,1129216.0,64.2458,64.3069,64.2229,64.2992,1129216.0
2016-07-20 09:30:00,84.22,84.25,84.01,84.1,184060.0,64.3145,64.3374,64.1541,64.2229,184060.0
2016-07-20 09:40:00,84.1,84.12,83.93,84.05,147627.0,64.2229,64.2381,64.093,64.1847,147627.0
2016-07-20 09:50:00,84.05,84.07,84.0,84.03,82479.0,64.1847,64.2,64.1465,64.1694,82479.0
2016-07-20 10:00:00,84.04,84.06,83.97,84.02,124373.0,64.177,64.1923,64.1236,64.1618,124373.0
2016-07-20 10:10:00,84.02,84.12,84.0,84.09,53920.0,64.1618,64.2381,64.1465,64.2152,53920.0
2016-07-20 10:20:00,84.1,84.12,84.04,84.07,180777.0,64.2229,64.2381,64.177,64.2,180777.0
2016-07-20 10:30:00,84.07,84.15,84.03,84.03,75526.0,64.2,64.2611,64.1694,64.1694,75526.0
2016-07-20 10:40:00,84.03,84.1,84.02,84.07,46007.0,64.1694,64.2229,64.1618,64.2,46007.0
2016-07-20 10:50:00,84.07,84.08,84.01,84.05,68060.0,64.2,64.2076,64.1541,64.1847,68060.0
2016-07-20 11:00:00,84.05,84.05,83.97,84.0,87398.0,64.1847,64.1847,64.1236,64.1465,87398.0
2016-07-20 11:10:00,83.99,84.04,83.98,84.02,60825.0,64.1389,64.177,64.1312,64.1618,60825.0
2016-07-20 11:20:00,84.03,84.06,83.99,84.06,79312.0,64.1694,64.1923,64.1389,64.1923,79312.0
2016-07-20 11:30:00,84.05,84.06,84.02,84.03,67674.0,64.1847,64.1923,64.1618,64.1694,67674.0
2016-07-20 11:40:00,84.03,84.1,84.03,84.06,58475.0,64.1694,64.2229,64.1694,64.1923,58475.0
2016-07-20 11:50:00,84.06,84.09,84.05,84.05,41708.0,64.1923,64.2152,64.1847,64.1847,41708.0
2016-07-20 12:00:00,84.05,84.06,84.02,84.04,27108.0,64.1847,64.1923,64.1618,64.177,27108.0
2016-07-20 12:10:00,84.04,84.06,84.03,84.06,24262.0,64.177,64.1923,64.1694,64.1923,24262.0
2016-07-20 12:20:00,84.06,84.06,84.02,84.04,62998.0,64.1923,64.1923,64.1618,64.177,62998.0
2016-07-20 12:30:00,84.03,84.04,84.0,84.04,64405.0,64.1694,64.177,64.1465,64.177,64405.0
2016-07-20 12:40:00,84.04,84.06,84.0,84.05,29926.0,64.177,64.1923,64.1465,64.1847,29926.0
2016-07-20 12:50:00,84.05,84.06,84.01,84.02,52097.0,64.1847,64.1923,64.1541,64.1618,52097.0
2016-07-20 13:00:00,84.02,84.02,83.97,83.99,81400.0,64.1618,64.1618,64.1236,64.1389,81400.0
2016-07-20 13:10:00,83.99,84.02,83.97,83.99,31374.0,64.1389,64.1618,64.1236,64.1389,31374.0
2016-07-20 13:20:00,84.0,84.04,83.98,84.04,39497.0,64.1465,64.177,64.1312,64.177,39497.0
2016-07-20 13:30:00,84.04,84.07,84.02,84.04,66711.0,64.177,64.2,64.1618,64.177,66711.0
2016-07-20 13:40:00,84.04,84.05,84.02,84.03,36245.0,64.177,64.1847,64.1618,64.1694,36245.0
2016-07-20 13:50:00,84.04,84.06,84.02,84.03,43191.0,64.177,64.1923,64.1618,64.1694,43191.0
2016-07-20 14:00:00,84.03,84.08,84.02,84.08,141453.0,64.1694,64.2076,64.1618,64.2076,141453.0
2016-07-20 14:10:00,84.08,84.08,84.04,84.07,39061.0,64.2076,64.2076,64.177,64.2,39061.0
2016-07-20 14:20:00,84.07,84.09,84.06,84.06,67306.0,64.2,64.2152,64.1923,64.1923,67306.0
2016-07-20 14:30:00,84.07,84.07,84.04,84.06,66815.0,64.2,64.2,64.177,64.1923,66815.0
2016-07-20 14:40:00,84.06,84.07,84.03,84.04,61667.0,64.1923,64.2,64.1694,64.177,61667.0
2016-07-20 14:50:00,84.04,84.06,84.01,84.04,169127.0,64.177,64.1923,64.1541,64.177,169127.0
2016-07-20 15:00:00,84.03,84.06,84.02,84.05,70793.0,64.1694,64.1923,64.1618,64.1847,70793.0
2016-07-20 15:10:00,84.05,84.08,84.03,84.06,141050.0,64.1847,64.2076,64.1694,64.1923,141050.0
2016-07-20 15:20:00,84.07,84.1,84.06,84.06,95124.0,64.2,64.2229,64.1923,64.1923,95124.0
2016-07-20 15:30:00,84.07,84.11,84.06,84.11,67437.0,64.2,64.2305,64.1923,64.2305,67437.0
2016-07-20 15:40:00,84.11,84.17,84.1,84.15,358367.0,64.2305,64.2763,64.2229,64.2611,358367.0
2016-07-20 15:50:00,84.14,84.28,84.13,84.24,1144536.0,64.2534,64.3603,64.2458,64.3298,1144536.0
2016-07-21 09:30:00,83.98,83.98,83.72,83.8,357449.0,64.1312,64.1312,63.9327,63.9938,357449.0
2016-07-21 09:40:00,83.8,84.01,83.8,84.01,345701.0,63.9938,64.1541,63.9938,64.1541,345701.0
2016-07-21 09:50:00,84.01,84.03,83.89,83.9,92049.0,64.1541,64.1694,64.0625,64.0701,92049.0
2016-07-21 10:00:00,83.92,83.97,83.87,83.94,84076.0,64.0854,64.1236,64.0472,64.1007,84076.0
2016-07-21 10:10:00,83.94,84.07,83.92,84.06,68284.0,64.1007,64.2,64.0854,64.1923,68284.0
2016-07-21 10:20:00,84.06,84.19,84.04,84.13,186789.0,64.1923,64.2916,64.177,64.2458,186789.0
2016-07-21 10:30:00,84.13,84.18,84.09,84.14,62799.0,64.2458,64.284,64.2152,64.2534,62799.0
2016-07-21 10:40:00,84.15,84.16,84.05,84.16,99182.0,64.2611,64.2687,64.1847,64.2687,99182.0
2016-07-21 10:50:00,84.16,84.23,84.16,84.21,65670.0,64.2687,64.3221,64.2687,64.3069,65670.0
2016-07-21 11:00:00,84.21,84.25,84.18,84.23,197087.0,64.3069,64.3374,64.284,64.3221,197087.0
2016-07-21 11:10:00,84.23,84.27,84.22,84.26,148004.0,64.3221,64.3527,64.3145,64.3451,148004.0
2016-07-21 11:20:00,84.26,84.28,84.24,84.26,83112.0,64.3451,64.3603,64.3298,64.3451,83112.0
2016-07-21 11:30:00,84.25,84.25,84.18,84.18,99286.0,64.3374,64.3374,64.284,64.284,99286.0
2016-07-21 11:40:00,84.17,84.17,84.13,84.15,133859.0,64.2763,64.2763,64.2458,64.2611,133859.0
2016-07-21 11:50:00,84.14,84.14,84.09,84.13,96120.0,64.2534,64.2534,64.2152,64.2458,96120.0
2016-07-21 12:00:00,84.13,84.17,84.1,84.11,84987.0,64.2458,64.2763,64.2229,64.2305,84987.0
2016-07-21 12:10:00,84.11,84.12,84.07,84.07,36180.0,64.2305,64.2381,64.2,64.2,36180.0
2016-07-21 12:20:00,84.07,84.1,84.04,84.06,29058.0,64.2,64.2229,64.177,64.1923,29058.0
2016-07-21 12:30:00,84.06,84.09,84.03,84.09,27089.0,64.1923,64.2152,64.1694,64.2152,27089.0
2016-07-21 12:40:00,84.09,84.12,84.06,84.07,44890.0,64.2152,64.2381,64.1923,64.2,44890.0
2016-07-21 12:50:00,84.07,84.09,84.06,84.09,29000.0,64.2,64.2152,64.1923,64.2152,29000.0
2016-07-21 13:00:00,84.09,84.12,84.07,84.12,38804.0,64.2152,64.2381,64.2,64.2381,38804.0
2016-07-21 13:10:00,84.13,84.15,84.1,84.11,55100.0,64.2458,64.2611,64.2229,64.2305,55100.0
2016-07-21 13:20:00,84.11,84.15,84.11,84.13,33684.0,64.2305,64.2611,64.2305,64.2458,33684.0
2016-07-21 13:30:00,84.12,84.14,84.08,84.09,36921.0,64.2381,64.2534,64.2076,64.2152,36921.0
2016-07-21 13:40:00,84.1,84.13,84.07,84.08,78193.0,64.2229,64.2458,64.2,64.2076,78193.0
2016-07-21 13:50:00,84.07,84.12,84.06,84.08,89632.0,64.2,64.2381,64.1923,64.2076,89632.0
2016-07-21 14:00:00,84.08,84.11,84.04,84.04,147923.0,64.2076,64.2305,64.177,64.177,147923.0
2016-07-21 14:10:00,84.04,84.04,83.95,83.95,32753.0,64.177,64.177,64.1083,64.1083,32753.0
2016-07-21 14:20:00,83.96,84.04,83.94,84.02,82000.0,64.116,64.177,64.1007,64.1618,82000.0
2016-07-21 14:30:00,84.02,84.07,84.02,84.05,54231.0,64.1618,64.2,64.1618,64.1847,54231.0
2016-07-21 14:40:00,84.05,84.08,84.05,84.07,23687.0,64.1847,64.2076,64.1847,64.2,23687.0
2016-07-21 14:50:00,84.07,84.1,84.05,84.1,70181.0,64.2,64.2229,64.1847,64.2229,70181.0
2016-07-21 15:00:00,84.1,84.11,84.04,84.04,87637.0,64.2229,64.2305,64.177,64.177,87637.0
2016-07-21 15:10:00,84.04,84.12,84.03,84.12,295383.0,64.177,64.2381,64.1694,64.2381,295383.0
2016-07-21 15:20:00,84.12,84.22,84.11,84.21,92189.0,64.2381,64.3145,64.2305,64.3069,92189.0
2016-07-21 15:30:00,84.21,84.24,84.18,84.18,250401.0,64.3069,64.3298,64.284,64.284,250401.0
2016-07-21 15:40:00,84.18,84.37,84.17,84.32,240194.0,64.284,64.4291,64.2763,64.3909,240194.0
2016-07-21 15:50:00,84.32,84.39,84.29,84.36,964068.0,64.3909,64.4443,64.368,64.4214,964068.0
2016-07-22 09:30:00,84.09,84.9,84.09,84.59,255808.0,64.2152,64.8338,64.2152,64.5971,255808.0
2016-07-22 09:40:00,84.59,84.71,84.55,84.69,248442.0,64.5971,64.6887,64.5665,64.6734,248442.0
2016-07-22 09:50:00,84.69,84.78,84.68,84.72,219313.0,64.6734,64.7421,64.6658,64.6963,219313.0
2016-07-22 10:00:00,84.72,84.81,84.7,84.7,110281.0,64.6963,64.7651,64.6811,64.6811,110281.0
2016-07-22 10:10:00,84.7,84.76,84.64,84.68,130661.0,64.6811,64.7269,64.6352,64.6658,130661.0
2016-07-22 10:20:00,84.68,84.83,84.68,84.83,255261.0,64.6658,64.7803,64.6658,64.7803,255261.0
2016-07-22 10:30:00,84.84,84.89,84.8,84.85,632868.0,64.788,64.8262,64.7574,64.7956,632868.0
2016-07-22 10:40:00,84.85,84.86,84.77,84.81,207141.0,64.7956,64.8032,64.7345,64.7651,207141.0
2016-07-22 10:50:00,84.81,84.85,84.78,84.8,188982.0,64.7651,64.7956,64.7421,64.7574,188982.0
2016-07-22 11:00:00,84.79,84.85,84.79,84.8,102161.0,64.7498,64.7956,64.7498,64.7574,102161.0
2016-07-22 11:10:00,84.8,84.83,84.77,84.79,88818.0,64.7574,64.7803,64.7345,64.7498,88818.0
2016-07-22 11:20:00,84.79,84.9,84.79,84.88,32230.0,64.7498,64.8338,64.7498,64.8185,32230.0
2016-07-22 11:30:00,84.87,84.93,84.85,84.93,163894.0,64.8109,64.8567,64.7956,64.8567,163894.0
2016-07-22 11:40:00,84.93,84.93,84.88,84.91,52014.0,64.8567,64.8567,64.8185,64.8414,52014.0
2016-07-22 11:50:00,84.91,84.98,84.9,84.98,63936.0,64.8414,64.8949,64.8338,64.8949,63936.0
2016-07-22 12:00:00,84.98,85.03,84.97,85.02,90405.0,64.8949,64.9331,64.8872,64.9254,90405.0
2016-07-22 12:10:00,85.02,85.05,84.98,85.02,170718.0,64.9254,64.9483,64.8949,64.9254,170718.0
2016-07-22 12:20:00,85.03,85.08,85.02,85.05,41004.0,64.9331,64.9712,64.9254,64.9483,41004.0
2016-07-22 12:30:00,85.05,85.07,84.99,85.01,32629.0,64.9483,64.9636,64.9025,64.9178,32629.0
2016-07-22 12:40:00,85.01,85.08,84.99,85.07,70850.0,64.9178,64.9712,64.9025,64.9636,70850.0
2016-07-22 12:50:00,85.07,85.16,85.07,85.13,130458.0,64.9636,65.0323,64.9636,65.0094,130458.0
2016-07-22 13:00:00,85.13,85.18,85.11,85.18,68481.0,65.0094,65.0476,64.9942,65.0476,68481.0
2016-07-22 13:10:00,85.19,85.19,85.13,85.16,43085.0,65.0552,65.0552,65.0094,65.0323,43085.0
2016-07-22 13:20:00,85.16,85.19,85.16,85.18,51071.0,65.0323,65.0552,65.0323,65.0476,51071.0
2016-07-22 13:30:00,85.18,85.21,85.15,85.17,73529.0,65.0476,65.0705,65.0247,65.04,73529.0
2016-07-22 13:40:00,85.17,85.18,85.15,85.18,28106.0,65.04,65.0476,65.0247,65.0476,28106.0
2016-07-22 13:50:00,85.18,85.24,85.18,85.21,82665.0,65.0476,65.0934,65.0476,65.0705,82665.0
2016-07-22 14:00:00,85.21,85.21,85.15,85.16,26968.0,65.0705,65.0705,65.0247,65.0323,26968.0
2016-07-22 14:10:00,85.16,85.19,85.14,85.17,31270.0,65.0323,65.0552,65.0171,65.04,31270.0
2016-07-22 14:20:00,85.16,85.19,85.14,85.18,65282.0,65.0323,65.0552,65.0171,65.0476,65282.0
2016-07-22 14:30:00,85.19,85.23,85.18,85.2,25869.0,65.0552,65.0858,65.0476,65.0629,25869.0
2016-07-22 14:40:00,85.2,85.27,85.2,85.25,30440.0,65.0629,65.1163,65.0629,65.1011,30440.0
2016-07-22 14:50:00,85.25,85.27,85.21,85.21,72191.0,65.1011,65.1163,65.0705,65.0705,72191.0
2016-07-22 15:00:00,85.22,85.22,85.17,85.19,93651.0,65.0782,65.0782,65.04,65.0552,93651.0
2016-07-22 15:10:00,85.19,85.21,85.16,85.19,135616.0,65.0552,65.0705,65.0323,65.0552,135616.0
2016-07-22 15:20:00,85.18,85.25,85.17,85.2,174471.0,65.0476,65.1011,65.04,65.0629,174471.0
2016-07-22 15:30:00,85.21,85.23,85.2,85.22,118780.0,65.0705,65.0858,65.0629,65.0782,118780.0
2016-07-22 15:40:00,85.21,85.22,85.13,85.13,237346.0,65.0705,65.0782,65.0094,65.0094,237346.0
2016-07-22 15:50:00,85.14,85.15,84.98,85.04,1405749.0,65.0171,65.0247,64.8949,64.9407,1405749.0
2016-07-25 09:30:00,85.1,85.6,84.98,85.15,107849.0,64.9865,65.3683,64.8949,65.0247,107849.0
2016-07-25 09:40:00,85.16,85.32,85.09,85.15,181067.0,65.0323,65.1545,64.9789,65.0247,181067.0
2016-07-25 09:50:00,85.15,85.16,85.0,85.03,120398.0,65.0247,65.0323,64.9102,64.9331,120398.0
2016-07-25 10:00:00,85.01,85.11,84.97,85.08,68541.0,64.9178,64.9942,64.8872,64.9712,68541.0
2016-07-25 10:10:00,85.06,85.07,84.85,84.86,355656.0,64.956,64.9636,64.7956,64.8032,355656.0
2016-07-25 10:20:00,84.86,84.88,84.77,84.85,88013.0,64.8032,64.8185,64.7345,64.7956,88013.0
2016-07-25 10:30:00,84.84,84.85,84.68,84.68,117487.0,64.788,64.7956,64.6658,64.6658,117487.0
2016-07-25 10:40:00,84.68,84.73,84.59,84.62,81039.0,64.6658,64.704,64.5971,64.62,81039.0
2016-07-25 10:50:00,84.62,84.71,84.58,84.65,46218.0,64.62,64.6887,64.5894,64.6429,46218.0
2016-07-25 11:00:00,84.66,84.7,84.62,84.66,50135.0,64.6505,64.6811,64.62,64.6505,50135.0
2016-07-25 11:10:00,84.66,84.69,84.62,84.64,54535.0,64.6505,64.6734,64.62,64.6352,54535.0
2016-07-25 11:20:00,84.64,84.72,84.62,84.66,59653.0,64.6352,64.6963,64.62,64.6505,59653.0
2016-07-25 11:30:00,84.66,84.72,84.65,84.7,34573.0,64.6505,64.6963,64.6429,64.6811,34573.0
2016-07-25 11:40:00,84.7,84.73,84.6,84.64,68363.0,64.6811,64.704,64.6047,64.6352,68363.0
2016-07-25 11:50:00,84.63,84.67,84.6,84.65,43596.0,64.6276,64.6581,64.6047,64.6429,43596.0
2016-07-25 12:00:00,84.66,84.68,84.6,84.67,66274.0,64.6505,64.6658,64.6047,64.6581,66274.0
2016-07-25 12:10:00,84.67,84.68,84.61,84.63,23065.0,64.6581,64.6658,64.6123,64.6276,23065.0
2016-07-25 12:20:00,84.62,84.64,84.6,84.61,32730.0,64.62,64.6352,64.6047,64.6123,32730.0
2016-07-25 12:30:00,84.62,84.65,84.61,84.64,16567.0,64.62,64.6429,64.6123,64.6352,16567.0
2016-07-25 12:40:00,84.65,84.69,84.64,84.69,46341.0,64.6429,64.6734,64.6352,64.6734,46341.0
2016-07-25 12:50:00,84.7,84.75,84.69,84.71,42133.0,64.6811,64.7192,64.6734,64.6887,42133.0
2016-07-25 13:00:00,84.72,84.75,84.71,84.71,40568.0,64.6963,64.7192,64.6887,64.6887,40568.0
2016-07-25 13:10:00,84.71,84.73,84.65,84.68,25932.0,64.6887,64.704,64.6429,64.6658,25932.0
2016-07-25 13:20:00,84.69,84.73,84.68,84.72,31374.0,64.6734,64.704,64.6658,64.6963,31374.0
2016-07-25 13:30:00,84.72,84.73,84.68,84.73,30304.0,64.6963,64.704,64.6658,64.704,30304.0
2016-07-25 13:40:00,84.73,84.79,84.72,84.74,43809.0,64.704,64.7498,64.6963,64.7116,43809.0
2016-07-25 13:50:00,84.74,84.8,84.74,84.79,56232.0,64.7116,64.7574,64.7116,64.7498,56232.0
2016-07-25 14:00:00,84.79,84.87,84.78,84.86,68213.0,64.7498,64.8109,64.7421,64.8032,68213.0
2016-07-25 14:10:00,84.87,84.9,84.85,84.87,50437.0,64.8109,64.8338,64.7956,64.8109,50437.0
2016-07-25 14:20:00,84.87,84.89,84.81,84.84,41109.0,64.8109,64.8262,64.7651,64.788,41109.0
2016-07-25 14:30:00,84.84,84.87,84.82,84.83,33021.0,64.788,64.8109,64.7727,64.7803,33021.0
2016-07-25 14:40:00,84.83,84.86,84.82,84.85,25115.0,64.7803,64.8032,64.7727,64.7956,25115.0
2016-07-25 14:50:00,84.85,84.89,84.85,84.88,29262.0,64.7956,64.8262,64.7956,64.8185,29262.0
2016-07-25 15:00:00,84.88,84.88,84.82,84.83,61167.0,64.8185,64.8185,64.7727,64.7803,61167.0
2016-07-25 15:10:00,84.82,84.85,84.79,84.8,80639.0,64.7727,64.7956,64.7498,64.7574,80639.0
2016-07-25 15:20:00,84.8,84.85,84.79,84.83,68020.0,64.7574,64.7956,64.7498,64.7803,68020.0
2016-07-25 15:30:00,84.83,84.86,84.82,84.86,55698.0,64.7803,64.8032,64.7727,64.8032,55698.0
2016-07-25 15:40:00,84.86,84.87,84.82,84.87,161100.0,64.8032,64.8109,64.7727,64.8109,161100.0
2016-07-25 15:50:00,84.86,84.88,84.83,84.88,283696.0,64.8032,64.8185,64.7803,64.8185,283696.0
2016-07-26 09:30:00,84.83,85.0,84.73,84.82,100387.0,64.7803,64.9102,64.704,64.7727,100387.0
2016-07-26 09:40:00,84.82,84.89,84.79,84.81,163565.0,64.7727,64.8262,64.7498,64.7651,163565.0
2016-07-26 09:50:00,84.8,84.82,84.66,84.7,147451.0,64.7574,64.7727,64.6505,64.6811,147451.0
2016-07-26 10:00:00,84.7,84.76,84.66,84.72,102419.0,64.6811,64.7269,64.6505,64.6963,102419.0
2016-07-26 10:10:00,84.72,84.75,84.67,84.69,104968.0,64.6963,64.7192,64.6581,64.6734,104968.0
2016-07-26 10:20:00,84.7,84.73,84.63,84.69,96357.0,64.6811,64.704,64.6276,64.6734,96357.0
2016-07-26 10:30:00,84.69,84.74,84.67,84.68,80237.0,64.6734,64.7116,64.6581,64.6658,80237.0
2016-07-26 10:40:00,84.69,84.7,84.64,84.66,54736.0,64.6734,64.6811,64.6352,64.6505,54736.0
2016-07-26 10:50:00,84.66,84.67,84.43,84.43,95978.0,64.6505,64.6581,64.4749,64.4749,95978.0
2016-07-26 11:00:00,84.42,84.47,84.36,84.44,209370.0,64.4672,64.5054,64.4214,64.4825,209370.0
2016-07-26 11:10:00,84.44,84.46,84.33,84.39,239582.0,64.4825,64.4978,64.3985,64.4443,239582.0
2016-07-26 11:20:00,84.39,84.48,84.38,84.47,181195.0,64.4443,64.5131,64.4367,64.5054,181195.0
2016-07-26 11:30:00,84.48,84.5,84.41,84.44,38011.0,64.5131,64.5283,64.4596,64.4825,38011.0
2016-07-26 11:40:00,84.45,84.62,84.45,84.59,54346.0,64.4901,64.62,64.4901,64.5971,54346.0
2016-07-26 11:50:00,84.58,84.66,84.58,84.61,59545.0,64.5894,64.6505,64.5894,64.6123,59545.0
2016-07-26 12:00:00,84.62,84.62,84.5,84.58,81219.0,64.62,64.62,64.5283,64.5894,81219.0
2016-07-26 12:10:00,84.57,84.62,84.55,84.62,38186.0,64.5818,64.62,64.5665,64.62,38186.0
2016-07-26 12:20:00,84.61,84.72,84.61,84.7,62484.0,64.6123,64.6963,64.6123,64.6811,62484.0
2016-07-26 12:30:00,84.7,84.72,84.65,84.66,108562.0,64.6811,64.6963,64.6429,64.6505,108562.0
2016-07-26 12:40:00,84.66,84.68,84.61,84.67,29990.0,64.6505,64.6658,64.6123,64.6581,29990.0
2016-07-26 12:50:00,84.66,84.67,84.59,84.61,30313.0,64.6505,64.6581,64.5971,64.6123,30313.0
2016-07-26 13:00:00,84.61,84.61,84.53,84.6,52476.0,64.6123,64.6123,64.5512,64.6047,52476.0
2016-07-26 13:10:00,84.6,84.62,84.56,84.61,18089.0,64.6047,64.62,64.5741,64.6123,18089.0
2016-07-26 13:20:00,84.61,84.61,84.45,84.47,47597.0,64.6123,64.6123,64.4901,64.5054,47597.0
2016-07-26 13:30:00,84.46,84.46,84.38,84.43,276953.0,64.4978,64.4978,64.4367,64.4749,276953.0
2016-07-26 13:40:00,84.43,84.46,84.42,84.44,45003.0,64.4749,64.4978,64.4672,64.4825,45003.0
2016-07-26 13:50:00,84.45,84.46,84.4,84.41,32166.0,64.4901,64.4978,64.452,64.4596,32166.0
2016-07-26 14:00:00,84.41,84.49,84.4,84.41,72291.0,64.4596,64.5207,64.452,64.4596,72291.0
2016-07-26 14:10:00,84.41,84.45,84.37,84.41,50239.0,64.4596,64.4901,64.4291,64.4596,50239.0
2016-07-26 14:20:00,84.41,84.52,84.4,84.51,62799.0,64.4596,64.5436,64.452,64.536,62799.0
2016-07-26 14:30:00,84.51,84.55,84.46,84.5,54227.0,64.536,64.5665,64.4978,64.5283,54227.0
2016-07-26 14:40:00,84.5,84.52,84.46,84.46,39665.0,64.5283,64.5436,64.4978,64.4978,39665.0
2016-07-26 14:50:00,84.46,84.5,84.45,84.48,21101.0,64.4978,64.5283,64.4901,64.5131,21101.0
2016-07-26 15:00:00,84.47,84.53,84.47,84.5,29076.0,64.5054,64.5512,64.5054,64.5283,29076.0
2016-07-26 15:10:00,84.51,84.52,84.44,84.45,54650.0,64.536,64.5436,64.4825,64.4901,54650.0
2016-07-26 15:20:00,84.45,84.51,84.44,84.48,54493.0,64.4901,64.536,64.4825,64.5131,54493.0
2016-07-26 15:30:00,84.49,84.55,84.47,84.54,127999.0,64.5207,64.5665,64.5054,64.5589,127999.0
2016-07-26 15:40:00,84.54,84.59,84.53,84.59,221225.0,64.5589,64.5971,64.5512,64.5971,221225.0
2016-07-26 15:50:00,84.58,84.6,84.54,84.58,173339.0,64.5894,64.6047,64.5589,64.5894,173339.0
2016-07-27 09:30:00,84.35,84.46,84.16,84.26,198627.0,64.4138,64.4978,64.2687,64.3451,198627.0
2016-07-27 09:40:00,84.26,84.29,83.98,84.04,330097.0,64.3451,64.368,64.1312,64.177,330097.0
2016-07-27 09:50:00,84.04,84.11,83.99,84.06,234217.0,64.177,64.2305,64.1389,64.1923,234217.0
2016-07-27 10:00:00,84.06,84.11,83.93,83.96,158574.0,64.1923,64.2305,64.093,64.116,158574.0
2016-07-27 10:10:00,83.96,83.97,83.81,83.81,151359.0,64.116,64.1236,64.0014,64.0014,151359.0
2016-07-27 10:20:00,83.81,83.83,83.68,83.75,213064.0,64.0014,64.0167,63.9021,63.9556,213064.0
2016-07-27 10:30:00,83.75,83.85,83.72,83.8,161917.0,63.9556,64.032,63.9327,63.9938,161917.0
2016-07-27 10:40:00,83.81,83.91,83.73,83.89,151892.0,64.0014,64.0778,63.9403,64.0625,151892.0
2016-07-27 10:50:00,83.89,84.05,83.89,83.98,192227.0,64.0625,64.1847,64.0625,64.1312,192227.0
2016-07-27 11:00:00,83.99,84.0,83.9,83.95,56623.0,64.1389,64.1465,64.0701,64.1083,56623.0
2016-07-27 11:10:00,83.95,84.0,83.91,83.91,61197.0,64.1083,64.1465,64.0778,64.0778,61197.0
2016-07-27 11:20:00,83.91,84.08,83.91,84.07,68440.0,64.0778,64.2076,64.0778,64.2,68440.0
2016-07-27 11:30:00,84.06,84.08,83.95,83.95,102586.0,64.1923,64.2076,64.1083,64.1083,102586.0
2016-07-27 11:40:00,83.95,83.97,83.86,83.89,58687.0,64.1083,64.1236,64.0396,64.0625,58687.0
2016-07-27 11:50:00,83.9,83.91,83.85,83.86,49333.0,64.0701,64.0778,64.032,64.0396,49333.0
2016-07-27 12:00:00,83.86,83.93,83.82,83.92,44144.0,64.0396,64.093,64.009,64.0854,44144.0
2016-07-27 12:10:00,83.92,84.02,83.92,84.02,54720.0,64.0854,64.1618,64.0854,64.1618,54720.0
2016-07-27 12:20:00,84.02,84.02,83.94,83.94,41552.0,64.1618,64.1618,64.1007,64.1007,41552.0
2016-07-27 12:30:00,83.94,83.96,83.89,83.95,45405.0,64.1007,64.116,64.0625,64.1083,45405.0
2016-07-27 12:40:00,83.96,83.99,83.93,83.93,55529.0,64.116,64.1389,64.093,64.093,55529.0
2016-07-27 12:50:00,83.92,83.94,83.83,83.87,42753.0,64.0854,64.1007,64.0167,64.0472,42753.0
2016-07-27 13:00:00,83.86,83.89,83.79,83.79,26315.0,64.0396,64.0625,63.9861,63.9861,26315.0
2016-07-27 13:10:00,83.79,83.82,83.76,83.79,100884.0,63.9861,64.009,63.9632,63.9861,100884.0
2016-07-27 13:20:00,83.79,83.81,83.76,83.76,38868.0,63.9861,64.0014,63.9632,63.9632,38868.0
2016-07-27 13:30:00,83.76,83.76,83.66,83.69,75465.0,63.9632,63.9632,63.8869,63.9098,75465.0
2016-07-27 13:40:00,83.69,83.78,83.68,83.75,68526.0,63.9098,63.9785,63.9021,63.9556,68526.0
2016-07-27 13:50:00,83.74,83.75,83.66,83.74,107870.0,63.948,63.9556,63.8869,63.948,107870.0
2016-07-27 14:00:00,83.73,83.75,83.27,83.52,882506.0,63.9403,63.9556,63.589,63.78,882506.0
2016-07-27 14:10:00,83.53,84.02,83.53,83.88,400645.0,63.7876,64.1618,63.7876,64.0549,400645.0
2016-07-27 14:20:00,83.88,83.93,83.76,83.76,157754.0,64.0549,64.093,63.9632,63.9632,157754.0
2016-07-27 14:30:00,83.77,83.89,83.74,83.86,361605.0,63.9709,64.0625,63.948,64.0396,361605.0
2016-07-27 14:40:00,83.86,83.87,83.78,83.8,118351.0,64.0396,64.0472,63.9785,63.9938,118351.0
2016-07-27 14:50:00,83.8,83.8,83.75,83.78,48848.0,63.9938,63.9938,63.9556,63.9785,48848.0
2016-07-27 15:00:00,83.79,83.85,83.78,83.8,165492.0,63.9861,64.032,63.9785,63.9938,165492.0
2016-07-27 15:10:00,83.81,83.9,83.79,83.9,147156.0,64.0014,64.0701,63.9861,64.0701,147156.0
2016-07-27 15:20:00,83.89,83.9,83.83,83.89,78990.0,64.0625,64.0701,64.0167,64.0625,78990.0
2016-07-27 15:30:00,83.89,84.06,83.88,84.05,146004.0,64.0625,64.1923,64.0549,64.1847,146004.0
2016-07-27 15:40:00,84.05,84.07,83.83,83.83,151486.0,64.1847,64.2,64.0167,64.0167,151486.0
2016-07-27 15:50:00,83.83,83.99,83.83,83.95,553758.0,64.0167,64.1389,64.0167,64.1083,553758.0
2016-07-28 09:30:00,83.9,83.96,83.6,83.64,182536.0,64.0701,64.116,63.841,63.8716,182536.0
2016-07-28 09:40:00,83.64,83.94,83.63,83.94,212107.0,63.8716,64.1007,63.864,64.1007,212107.0
2016-07-28 09:50:00,83.95,83.98,83.84,83.93,145022.0,64.1083,64.1312,64.0243,64.093,145022.0
2016-07-28 10:00:00,83.92,84.13,83.9,84.07,113197.0,64.0854,64.2458,64.0701,64.2,113197.0
2016-07-28 10:10:00,84.07,84.1,83.84,83.85,108151.0,64.2,64.2229,64.0243,64.032,108151.0
2016-07-28 10:20:00,83.85,83.99,83.84,83.99,101849.0,64.032,64.1389,64.0243,64.1389,101849.0
2016-07-28 10:30:00,83.99,83.99,83.89,83.89,71648.0,64.1389,64.1389,64.0625,64.0625,71648.0
2016-07-28 10:40:00,83.89,83.93,83.8,83.85,152395.0,64.0625,64.093,63.9938,64.032,152395.0
2016-07-28 10:50:00,83.84,83.97,83.81,83.94,82610.0,64.0243,64.1236,64.0014,64.1007,82610.0
2016-07-28 11:00:00,83.96,83.97,83.9,83.93,187281.0,64.116,64.1236,64.0701,64.093,187281.0
2016-07-28 11:10:00,83.93,83.99,83.89,83.99,378324.0,64.093,64.1389,64.0625,64.1389,378324.0
2016-07-28 11:20:00,83.99,84.13,83.99,84.1,78730.0,64.1389,64.2458,64.1389,64.2229,78730.0
2016-07-28 11:30:00,84.11,84.12,84.02,84.09,131763.0,64.2305,64.2381,64.1618,64.2152,131763.0
2016-07-28 11:40:00,84.08,84.26,84.07,84.25,106361.0,64.2076,64.3451,64.2,64.3374,106361.0
2016-07-28 11:50:00,84.25,84.29,84.23,84.26,42364.0,64.3374,64.368,64.3221,64.3451,42364.0
2016-07-28 12:00:00,84.26,84.26,84.2,84.23,129564.0,64.3451,64.3451,64.2992,64.3221,129564.0
2016-07-28 12:10:00,84.23,84.27,84.23,84.27,34863.0,64.3221,64.3527,64.3221,64.3527,34863.0
2016-07-28 12:20:00,84.26,84.31,84.23,84.31,114305.0,64.3451,64.3832,64.3221,64.3832,114305.0
2016-07-28 12:30:00,84.31,84.38,84.31,84.34,62770.0,64.3832,64.4367,64.3832,64.4061,62770.0
2016-07-28 12:40:00,84.35,84.46,84.33,84.46,34429.0,64.4138,64.4978,64.3985,64.4978,34429.0
2016-07-28 12:50:00,84.46,84.57,84.45,84.57,65498.0,64.4978,64.5818,64.4901,64.5818,65498.0
2016-07-28 13:00:00,84.57,84.64,84.56,84.64,28348.0,64.5818,64.6352,64.5741,64.6352,28348.0
2016-07-28 13:10:00,84.65,84.72,84.62,84.7,160322.0,64.6429,64.6963,64.62,64.6811,160322.0
2016-07-28 13:20:00,84.7,84.78,84.68,84.77,107026.0,64.6811,64.7421,64.6658,64.7345,107026.0
2016-07-28 13:30:00,84.77,84.78,84.7,84.78,95905.0,64.7345,64.7421,64.6811,64.7421,95905.0
2016-07-28 13:40:00,84.77,84.83,84.75,84.81,76896.0,64.7345,64.7803,64.7192,64.7651,76896.0
2016-07-28 13:50:00,84.82,84.85,84.75,84.8,148746.0,64.7727,64.7956,64.7192,64.7574,148746.0
2016-07-28 14:00:00,84.8,84.81,84.66,84.67,82619.0,64.7574,64.7651,64.6505,64.6581,82619.0
2016-07-28 14:10:00,84.67,84.69,84.62,84.62,75299.0,64.6581,64.6734,64.62,64.62,75299.0
2016-07-28 14:20:00,84.62,84.64,84.59,84.59,119640.0,64.62,64.6352,64.5971,64.5971,119640.0
2016-07-28 14:30:00,84.6,84.6,84.55,84.58,39548.0,64.6047,64.6047,64.5665,64.5894,39548.0
2016-07-28 14:40:00,84.57,84.64,84.54,84.59,57577.0,64.5818,64.6352,64.5589,64.5971,57577.0
2016-07-28 14:50:00,84.59,84.63,84.53,84.55,45590.0,64.5971,64.6276,64.5512,64.5665,45590.0
2016-07-28 15:00:00,84.55,84.6,84.53,84.59,75405.0,64.5665,64.6047,64.5512,64.5971,75405.0
2016-07-28 15:10:00,84.6,84.64,84.59,84.62,87917.0,64.6047,64.6352,64.5971,64.62,87917.0
2016-07-28 15:20:00,84.62,84.66,84.6,84.65,92516.0,64.62,64.6505,64.6047,64.6429,92516.0
2016-07-28 15:30:00,84.65,84.67,84.6,84.61,142600.0,64.6429,64.6581,64.6047,64.6123,142600.0
2016-07-28 15:40:00,84.61,84.71,84.6,84.65,208048.0,64.6123,64.6887,64.6047,64.6429,208048.0
2016-07-28 15:50:00,84.65,84.66,84.55,84.56,459835.0,64.6429,64.6505,64.5665,64.5741,459835.0
2016-07-29 09:30:00,84.49,85.14,84.41,85.1,452813.0,64.5207,65.0171,64.4596,64.9865,452813.0
2016-07-29 09:40:00,85.1,85.28,85.02,85.26,402197.0,64.9865,65.124,64.9254,65.1087,402197.0
2016-07-29 09:50:00,85.27,85.27,85.12,85.2,261693.0,65.1163,65.1163,65.0018,65.0629,261693.0
2016-07-29 10:00:00,85.2,85.37,85.18,85.36,188796.0,65.0629,65.1927,65.0476,65.1851,188796.0
2016-07-29 10:10:00,85.37,85.53,85.34,85.48,358657.0,65.1927,65.3149,65.1698,65.2767,358657.0
2016-07-29 10:20:00,85.48,85.49,85.28,85.38,139526.0,65.2767,65.2843,65.124,65.2003,139526.0
2016-07-29 10:30:00,85.39,85.5,85.35,85.5,177940.0,65.208,65.292,65.1774,65.292,177940.0
2016-07-29 10:40:00,85.5,85.52,85.4,85.42,152932.0,65.292,65.3072,65.2156,65.2309,152932.0
2016-07-29 10:50:00,85.42,85.54,85.42,85.47,97359.0,65.2309,65.3225,65.2309,65.2691,97359.0
2016-07-29 11:00:00,85.47,85.57,85.42,85.5,100677.0,65.2691,65.3454,65.2309,65.292,100677.0
2016-07-29 11:10:00,85.5,85.56,85.45,85.47,109382.0,65.292,65.3378,65.2538,65.2691,109382.0
2016-07-29 11:20:00,85.47,85.6,85.45,85.55,150104.0,65.2691,65.3683,65.2538,65.3302,150104.0
2016-07-29 11:30:00,85.56,85.67,85.5,85.66,73460.0,65.3378,65.4218,65.292,65.4142,73460.0
2016-07-29 11:40:00,85.66,85.71,85.6,85.71,144377.0,65.4142,65.4523,65.3683,65.4523,144377.0
2016-07-29 11:50:00,85.71,85.72,85.63,85.66,131570.0,65.4523,65.46,65.3913,65.4142,131570.0
2016-07-29 12:00:00,85.66,85.8,85.66,85.77,131631.0,65.4142,65.5211,65.4142,65.4982,131631.0
2016-07-29 12:10:00,85.76,85.77,85.69,85.74,58123.0,65.4905,65.4982,65.4371,65.4753,58123.0
2016-07-29 12:20:00,85.74,85.74,85.64,85.64,57780.0,65.4753,65.4753,65.3989,65.3989,57780.0
2016-07-29 12:30:00,85.64,85.68,85.62,85.63,45237.0,65.3989,65.4294,65.3836,65.3913,45237.0
2016-07-29 12:40:00,85.63,85.64,85.45,85.48,150947.0,65.3913,65.3989,65.2538,65.2767,150947.0
2016-07-29 12:50:00,85.48,85.52,85.45,85.49,58941.0,65.2767,65.3072,65.2538,65.2843,58941.0
2016-07-29 13:00:00,85.48,85.52,85.44,85.45,78318.0,65.2767,65.3072,65.2462,65.2538,78318.0
2016-07-29 13:10:00,85.44,85.47,85.35,85.36,65556.0,65.2462,65.2691,65.1774,65.1851,65556.0
2016-07-29 13:20:00,85.37,85.45,85.37,85.42,62938.0,65.1927,65.2538,65.1927,65.2309,62938.0
2016-07-29 13:30:00,85.42,85.49,85.4,85.49,68051.0,65.2309,65.2843,65.2156,65.2843,68051.0
2016-07-29 13:40:00,85.48,85.48,85.42,85.46,46826.0,65.2767,65.2767,65.2309,65.2614,46826.0
2016-07-29 13:50:00,85.47,85.5,85.46,85.47,65062.0,65.2691,65.292,65.2614,65.2691,65062.0
2016-07-29 14:00:00,85.47,85.51,85.43,85.5,48260.0,65.2691,65.2996,65.2385,65.292,48260.0
2016-07-29 14:10:00,85.5,85.53,85.47,85.51,136634.0,65.292,65.3149,65.2691,65.2996,136634.0
2016-07-29 14:20:00,85.51,85.53,85.47,85.5,66585.0,65.2996,65.3149,65.2691,65.292,66585.0
2016-07-29 14:30:00,85.5,85.53,85.39,85.39,63478.0,65.292,65.3149,65.208,65.208,63478.0
2016-07-29 14:40:00,85.39,85.44,85.37,85.41,60672.0,65.208,65.2462,65.1927,65.2232,60672.0
2016-07-29 14:50:00,85.4,85.44,85.36,85.38,336921.0,65.2156,65.2462,65.1851,65.2003,336921.0
2016-07-29 15:00:00,85.38,85.42,85.36,85.41,65929.0,65.2003,65.2309,65.1851,65.2232,65929.0
2016-07-29 15:10:00,85.42,85.44,85.33,85.33,184200.0,65.2309,65.2462,65.1622,65.1622,184200.0
2016-07-29 15:20:00,85.33,85.36,85.31,85.33,157009.0,65.1622,65.1851,65.1469,65.1622,157009.0
2016-07-29 15:30:00,85.33,85.38,85.31,85.32,129114.0,65.1622,65.2003,65.1469,65.1545,129114.0
2016-07-29 15:40:00,85.33,85.52,85.3,85.51,931996.0,65.1622,65.3072,65.1392,65.2996,931996.0
2016-07-29 15:50:00,85.51,85.51,85.39,85.39,1218046.0,65.2996,65.2996,65.208,65.208,1218046.0
2016-08-01 09:30:00,85.5,85.65,85.32,85.45,271639.0,65.292,65.4065,65.1545,65.2538,271639.0
2016-08-01 09:40:00,85.44,85.53,85.38,85.45,127038.0,65.2462,65.3149,65.2003,65.2538,127038.0
2016-08-01 09:50:00,85.45,85.58,85.35,85.54,111120.0,65.2538,65.3531,65.1774,65.3225,111120.0
2016-08-01 10:00:00,85.54,85.57,85.39,85.53,124368.0,65.3225,65.3454,65.208,65.3149,124368.0
2016-08-01 10:10:00,85.53,85.55,85.38,85.47,130575.0,65.3149,65.3302,65.2003,65.2691,130575.0
2016-08-01 10:20:00,85.48,85.56,85.45,85.47,140387.0,65.2767,65.3378,65.2538,65.2691,140387.0
2016-08-01 10:30:00,85.5,85.64,85.5,85.63,101463.0,65.292,65.3989,65.292,65.3913,101463.0
2016-08-01 10:40:00,85.63,85.7,85.58,85.65,81574.0,65.3913,65.4447,65.3531,65.4065,81574.0
2016-08-01 10:50:00,85.67,85.79,85.65,85.77,97725.0,65.4218,65.5134,65.4065,65.4982,97725.0
2016-08-01 11:00:00,85.76,85.78,85.7,85.77,74964.0,65.4905,65.5058,65.4447,65.4982,74964.0
2016-08-01 11:10:00,85.76,85.78,85.71,85.73,57354.0,65.4905,65.5058,65.4523,65.4676,57354.0
2016-08-01 11:20:00,85.74,85.75,85.63,85.65,208145.0,65.4753,65.4829,65.3913,65.4065,208145.0
2016-08-01 11:30:00,85.66,85.73,85.63,85.71,94025.0,65.4142,65.4676,65.3913,65.4523,94025.0
2016-08-01 11:40:00,85.72,85.74,85.65,85.67,66199.0,65.46,65.4753,65.4065,65.4218,66199.0
2016-08-01 11:50:00,85.68,85.7,85.55,85.58,70361.0,65.4294,65.4447,65.3302,65.3531,70361.0
2016-08-01 12:00:00,85.56,85.64,85.51,85.53,240315.0,65.3378,65.3989,65.2996,65.3149,240315.0
2016-08-01 12:10:00,85.53,85.56,85.36,85.45,92126.0,65.3149,65.3378,65.1851,65.2538,92126.0
2016-08-01 12:20:00,85.45,85.49,85.41,85.47,57165.0,65.2538,65.2843,65.2232,65.2691,57165.0
2016-08-01 12:30:00,85.47,85.57,85.43,85.54,84079.0,65.2691,65.3454,65.2385,65.3225,84079.0
2016-08-01 12:40:00,85.55,85.58,85.53,85.55,38844.0,65.3302,65.3531,65.3149,65.3302,38844.0
2016-08-01 12:50:00,85.55,85.57,85.53,85.56,37692.0,65.3302,65.3454,65.3149,65.3378,37692.0
2016-08-01 13:00:00,85.56,85.57,85.43,85.49,88225.0,65.3378,65.3454,65.2385,65.2843,88225.0
2016-08-01 13:10:00,85.49,85.58,85.48,85.55,31119.0,65.2843,65.3531,65.2767,65.3302,31119.0
2016-08-01 13:20:00,85.54,85.54,85.47,85.5,31432.0,65.3225,65.3225,65.2691,65.292,31432.0
2016-08-01 13:30:00,85.49,85.52,85.47,85.47,31685.0,65.2843,65.3072,65.2691,65.2691,31685.0
2016-08-01 13:40:00,85.47,85.48,85.39,85.41,26890.0,65.2691,65.2767,65.208,65.2232,26890.0
2016-08-01 13:50:00,85.4,85.49,85.39,85.48,32787.0,65.2156,65.2843,65.208,65.2767,32787.0
2016-08-01 14:00:00,85.48,85.5,85.43,85.5,28612.0,65.2767,65.292,65.2385,65.292,28612.0
2016-08-01 14:10:00,85.5,85.51,85.45,85.48,36774.0,65.292,65.2996,65.2538,65.2767,36774.0
2016-08-01 14:20:00,85.48,85.53,85.46,85.48,37886.0,65.2767,65.3149,65.2614,65.2767,37886.0
2016-08-01 14:30:00,85.48,85.56,85.44,85.51,35245.0,65.2767,65.3378,65.2462,65.2996,35245.0
2016-08-01 14:40:00,85.51,85.55,85.46,85.54,34506.0,65.2996,65.3302,65.2614,65.3225,34506.0
2016-08-01 14:50:00,85.55,85.59,85.48,85.59,48504.0,65.3302,65.3607,65.2767,65.3607,48504.0
2016-08-01 15:00:00,85.59,85.64,85.58,85.6,183387.0,65.3607,65.3989,65.3531,65.3683,183387.0
2016-08-01 15:10:00,85.6,85.65,85.55,85.57,68153.0,65.3683,65.4065,65.3302,65.3454,68153.0
2016-08-01 15:20:00,85.56,85.57,85.52,85.54,79352.0,65.3378,65.3454,65.3072,65.3225,79352.0
2016-08-01 15:30:00,85.53,85.59,85.53,85.57,149145.0,65.3149,65.3607,65.3149,65.3454,149145.0
2016-08-01 15:40:00,85.57,85.66,85.54,85.63,237095.0,65.3454,65.4142,65.3225,65.3913,237095.0
2016-08-01 15:50:00,85.63,85.75,85.57,85.72,705995.0,65.3913,65.4829,65.3454,65.46,705995.0
2016-08-02 09:30:00,85.44,85.74,85.19,85.23,759891.0,65.2462,65.4753,65.0552,65.0858,759891.0
2016-08-02 09:40:00,85.22,85.24,84.83,84.87,639469.0,65.0782,65.0934,64.7803,64.8109,639469.0
2016-08-02 09:50:00,84.87,85.11,84.82,84.95,576547.0,64.8109,64.9942,64.7727,64.872,576547.0
2016-08-02 10:00:00,84.96,85.02,84.71,84.76,333244.0,64.8796,64.9254,64.6887,64.7269,333244.0
2016-08-02 10:10:00,84.75,84.84,84.7,84.7,326508.0,64.7192,64.788,64.6811,64.6811,326508.0
2016-08-02 10:20:00,84.69,84.78,84.63,84.78,216190.0,64.6734,64.7421,64.6276,64.7421,216190.0
2016-08-02 10:30:00,84.77,84.77,84.66,84.73,263776.0,64.7345,64.7345,64.6505,64.704,263776.0
2016-08-02 10:40:00,84.72,84.74,84.52,84.52,272165.0,64.6963,64.7116,64.5436,64.5436,272165.0
2016-08-02 10:50:00,84.52,84.55,84.48,84.53,316790.0,64.5436,64.5665,64.5131,64.5512,316790.0
2016-08-02 11:00:00,84.54,84.78,84.53,84.78,238211.0,64.5589,64.7421,64.5512,64.7421,238211.0
2016-08-02 11:10:00,84.78,84.79,84.71,84.78,90726.0,64.7421,64.7498,64.6887,64.7421,90726.0
2016-08-02 11:20:00,84.79,84.86,84.75,84.79,523982.0,64.7498,64.8032,64.7192,64.7498,523982.0
2016-08-02 11:30:00,84.79,84.81,84.7,84.71,120420.0,64.7498,64.7651,64.6811,64.6887,120420.0
2016-08-02 11:40:00,84.71,84.82,84.65,84.76,713829.0,64.6887,64.7727,64.6429,64.7269,713829.0
2016-08-02 11:50:00,84.76,84.83,84.75,84.79,204322.0,64.7269,64.7803,64.7192,64.7498,204322.0
2016-08-02 12:00:00,84.8,84.82,84.67,84.71,159415.0,64.7574,64.7727,64.6581,64.6887,159415.0
2016-08-02 12:10:00,84.71,84.78,84.69,84.78,74243.0,64.6887,64.7421,64.6734,64.7421,74243.0
2016-08-02 12:20:00,84.78,84.79,84.69,84.7,56336.0,64.7421,64.7498,64.6734,64.6811,56336.0
2016-08-02 12:30:00,84.69,84.7,84.63,84.65,67933.0,64.6734,64.6811,64.6276,64.6429,67933.0
2016-08-02 12:40:00,84.64,84.74,84.64,84.71,56849.0,64.6352,64.7116,64.6352,64.6887,56849.0
2016-08-02 12:50:00,84.72,84.74,84.66,84.69,59308.0,64.6963,64.7116,64.6505,64.6734,59308.0
2016-08-02 13:00:00,84.69,84.71,84.63,84.65,91289.0,64.6734,64.6887,64.6276,64.6429,91289.0
2016-08-02 13:10:00,84.66,84.68,84.58,84.58,223617.0,64.6505,64.6658,64.5894,64.5894,223617.0
2016-08-02 13:20:00,84.59,84.62,84.55,84.61,69813.0,64.5971,64.62,64.5665,64.6123,69813.0
2016-08-02 13:30:00,84.61,84.64,84.58,84.61,81658.0,64.6123,64.6352,64.5894,64.6123,81658.0
2016-08-02 13:40:00,84.61,84.61,84.55,84.58,50283.0,64.6123,64.6123,64.5665,64.5894,50283.0
2016-08-02 13:50:00,84.59,84.6,84.53,84.56,65001.0,64.5971,64.6047,64.5512,64.5741,65001.0
2016-08-02 14:00:00,84.55,84.56,84.47,84.54,162420.0,64.5665,64.5741,64.5054,64.5589,162420.0
2016-08-02 14:10:00,84.53,84.53,84.48,84.48,55426.0,64.5512,64.5512,64.5131,64.5131,55426.0
2016-08-02 14:20:00,84.49,84.57,84.46,84.56,76726.0,64.5207,64.5818,64.4978,64.5741,76726.0
2016-08-02 14:30:00,84.55,84.57,84.5,84.51,52198.0,64.5665,64.5818,64.5283,64.536,52198.0
2016-08-02 14:40:00,84.51,84.53,84.47,84.49,84090.0,64.536,64.5512,64.5054,64.5207,84090.0
2016-08-02 14:50:00,84.49,84.53,84.43,84.45,90776.0,64.5207,64.5512,64.4749,64.4901,90776.0
2016-08-02 15:00:00,84.45,84.46,84.39,84.41,99413.0,64.4901,64.4978,64.4443,64.4596,99413.0
2016-08-02 15:10:00,84.41,84.42,84.3,84.33,212109.0,64.4596,64.4672,64.3756,64.3985,212109.0
2016-08-02 15:20:00,84.33,84.4,84.32,84.38,117850.0,64.3985,64.452,64.3909,64.4367,117850.0
2016-08-02 15:30:00,84.37,84.5,84.34,84.49,222312.0,64.4291,64.5283,64.4061,64.5207,222312.0
2016-08-02 15:40:00,84.5,84.53,84.4,84.51,185504.0,64.5283,64.5512,64.452,64.536,185504.0
2016-08-02 15:50:00,84.5,84.51,84.43,84.43,522058.0,64.5283,64.536,64.4749,64.4749,522058.0
2016-08-03 09:30:00,84.4,84.56,83.63,83.78,372964.0,64.452,64.5741,63.864,63.9785,372964.0
2016-08-03 09:40:00,83.78,84.21,83.77,84.08,353620.0,63.9785,64.3069,63.9709,64.2076,353620.0
2016-08-03 09:50:00,84.08,84.15,83.92,84.05,212685.0,64.2076,64.2611,64.0854,64.1847,212685.0
2016-08-03 10:00:00,84.06,84.22,84.01,84.04,305949.0,64.1923,64.3145,64.1541,64.177,305949.0
2016-08-03 10:10:00,84.05,84.18,84.04,84.16,112870.0,64.1847,64.284,64.177,64.2687,112870.0
2016-08-03 10:20:00,84.16,84.2,84.06,84.09,93876.0,64.2687,64.2992,64.1923,64.2152,93876.0
2016-08-03 10:30:00,84.09,84.17,84.03,84.07,148984.0,64.2152,64.2763,64.1694,64.2,148984.0
2016-08-03 10:40:00,84.07,84.11,84.01,84.02,75956.0,64.2,64.2305,64.1541,64.1618,75956.0
2016-08-03 10:50:00,84.02,84.03,83.9,83.93,72249.0,64.1618,64.1694,64.0701,64.093,72249.0
2016-08-03 11:00:00,83.95,84.02,83.94,83.98,91957.0,64.1083,64.1618,64.1007,64.1312,91957.0
2016-08-03 11:10:00,83.98,84.11,83.97,84.05,83768.0,64.1312,64.2305,64.1236,64.1847,83768.0
2016-08-03 11:20:00,84.05,84.18,84.04,84.1,80455.0,64.1847,64.284,64.177,64.2229,80455.0
2016-08-03 11:30:00,84.1,84.15,84.03,84.14,345110.0,64.2229,64.2611,64.1694,64.2534,345110.0
2016-08-03 11:40:00,84.13,84.15,84.09,84.09,75681.0,64.2458,64.2611,64.2152,64.2152,75681.0
2016-08-03 11:50:00,84.09,84.22,84.09,84.2,115411.0,64.2152,64.3145,64.2152,64.2992,115411.0
2016-08-03 12:00:00,84.2,84.2,84.11,84.14,54836.0,64.2992,64.2992,64.2305,64.2534,54836.0
2016-08-03 12:10:00,84.13,84.18,84.12,84.17,39607.0,64.2458,64.284,64.2381,64.2763,39607.0
2016-08-03 12:20:00,84.17,84.17,84.11,84.17,93524.0,64.2763,64.2763,64.2305,64.2763,93524.0
2016-08-03 12:30:00,84.18,84.19,84.11,84.13,60926.0,64.284,64.2916,64.2305,64.2458,60926.0
2016-08-03 12:40:00,84.13,84.18,84.12,84.17,54798.0,64.2458,64.284,64.2381,64.2763,54798.0
2016-08-03 12:50:00,84.17,84.19,84.09,84.11,250518.0,64.2763,64.2916,64.2152,64.2305,250518.0
2016-08-03 13:00:00,84.1,84.13,84.06,84.1,69357.0,64.2229,64.2458,64.1923,64.2229,69357.0
2016-08-03 13:10:00,84.09,84.1,84.03,84.03,24946.0,64.2152,64.2229,64.1694,64.1694,24946.0
2016-08-03 13:20:00,84.03,84.05,84.02,84.04,73267.0,64.1694,64.1847,64.1618,64.177,73267.0
2016-08-03 13:30:00,84.04,84.06,84.01,84.02,64886.0,64.177,64.1923,64.1541,64.1618,64886.0
2016-08-03 13:40:00,84.03,84.04,83.94,83.96,54434.0,64.1694,64.177,64.1007,64.116,54434.0
2016-08-03 13:50:00,83.94,83.95,83.91,83.92,35676.0,64.1007,64.1083,64.0778,64.0854,35676.0
2016-08-03 14:00:00,83.93,83.95,83.9,83.93,42911.0,64.093,64.1083,64.0701,64.093,42911.0
2016-08-03 14:10:00,83.92,83.95,83.84,83.84,75699.0,64.0854,64.1083,64.0243,64.0243,75699.0
2016-08-03 14:20:00,83.85,83.89,83.81,83.81,65148.0,64.032,64.0625,64.0014,64.0014,65148.0
2016-08-03 14:30:00,83.81,83.82,83.78,83.82,91004.0,64.0014,64.009,63.9785,64.009,91004.0
2016-08-03 14:40:00,83.82,83.86,83.79,83.8,46067.0,64.009,64.0396,63.9861,63.9938,46067.0
2016-08-03 14:50:00,83.8,83.85,83.79,83.8,44476.0,63.9938,64.032,63.9861,63.9938,44476.0
2016-08-03 15:00:00,83.8,83.84,83.78,83.84,64296.0,63.9938,64.0243,63.9785,64.0243,64296.0
2016-08-03 15:10:00,83.83,83.85,83.79,83.82,68391.0,64.0167,64.032,63.9861,64.009,68391.0
2016-08-03 15:20:00,83.82,83.92,83.79,83.92,63735.0,64.009,64.0854,63.9861,64.0854,63735.0
2016-08-03 15:30:00,83.92,84.0,83.86,83.98,196176.0,64.0854,64.1465,64.0396,64.1312,196176.0
2016-08-03 15:40:00,83.98,84.04,83.95,84.04,183610.0,64.1312,64.177,64.1083,64.177,183610.0
2016-08-03 15:50:00,84.03,84.08,83.99,84.06,781014.0,64.1694,64.2076,64.1389,64.1923,781014.0
2016-08-04 09:30:00,83.8,84.21,83.75,84.05,362188.0,63.9938,64.3069,63.9556,64.1847,362188.0
2016-08-04 09:40:00,84.05,84.08,83.79,83.85,236394.0,64.1847,64.2076,63.9861,64.032,236394.0
2016-08-04 09:50:00,83.84,83.87,83.74,83.77,243978.0,64.0243,64.0472,63.948,63.9709,243978.0
2016-08-04 10:00:00,83.77,83.78,83.59,83.63,305840.0,63.9709,63.9785,63.8334,63.864,305840.0
2016-08-04 10:10:00,83.64,83.84,83.62,83.83,146880.0,63.8716,64.0243,63.8563,64.0167,146880.0
2016-08-04 10:20:00,83.83,83.89,83.78,83.83,243682.0,64.0167,64.0625,63.9785,64.0167,243682.0
2016-08-04 10:30:00,83.83,83.88,83.79,83.79,221515.0,64.0167,64.0549,63.9861,63.9861,221515.0
2016-08-04 10:40:00,83.79,83.87,83.78,83.8,49107.0,63.9861,64.0472,63.9785,63.9938,49107.0
2016-08-04 10:50:00,83.8,83.89,83.79,83.88,47820.0,63.9938,64.0625,63.9861,64.0549,47820.0
2016-08-04 11:00:00,83.87,83.88,83.79,83.81,67103.0,64.0472,64.0549,63.9861,64.0014,67103.0
2016-08-04 11:10:00,83.8,83.86,83.77,83.84,88864.0,63.9938,64.0396,63.9709,64.0243,88864.0
2016-08-04 11:20:00,83.85,83.88,83.76,83.8,69421.0,64.032,64.0549,63.9632,63.9938,69421.0
2016-08-04 11:30:00,83.79,83.89,83.78,83.88,70766.0,63.9861,64.0625,63.9785,64.0549,70766.0
2016-08-04 11:40:00,83.87,83.9,83.81,83.83,68995.0,64.0472,64.0701,64.0014,64.0167,68995.0
2016-08-04 11:50:00,83.82,83.85,83.77,83.81,122420.0,64.009,64.032,63.9709,64.0014,122420.0
2016-08-04 12:00:00,83.81,83.84,83.79,83.83,79177.0,64.0014,64.0243,63.9861,64.0167,79177.0
2016-08-04 12:10:00,83.83,83.84,83.78,83.81,49838.0,64.0167,64.0243,63.9785,64.0014,49838.0
2016-08-04 12:20:00,83.82,83.91,83.81,83.9,47973.0,64.009,64.0778,64.0014,64.0701,47973.0
2016-08-04 12:30:00,83.91,83.91,83.82,83.83,41239.0,64.0778,64.0778,64.009,64.0167,41239.0
2016-08-04 12:40:00,83.84,83.89,83.83,83.83,32348.0,64.0243,64.0625,64.0167,64.0167,32348.0
2016-08-04 12:50:00,83.83,83.86,83.82,83.82,74323.0,64.0167,64.0396,64.009,64.009,74323.0
2016-08-04 13:00:00,83.83,83.83,83.8,83.81,54177.0,64.0167,64.0167,63.9938,64.0014,54177.0
2016-08-04 13:10:00,83.81,83.86,83.8,83.84,40469.0,64.0014,64.0396,63.9938,64.0243,40469.0
2016-08-04 13:20:00,83.83,83.89,83.81,83.88,42242.0,64.0167,64.0625,64.0014,64.0549,42242.0
2016-08-04 13:30:00,83.87,83.87,83.81,83.84,20352.0,64.0472,64.0472,64.0014,64.0243,20352.0
2016-08-04 13:40:00,83.84,83.86,83.83,83.85,20845.0,64.0243,64.0396,64.0167,64.032,20845.0
2016-08-04 13:50:00,83.86,83.9,83.85,83.9,77457.0,64.0396,64.0701,64.032,64.0701,77457.0
2016-08-04 14:00:00,83.9,83.9,83.85,83.87,45852.0,64.0701,64.0701,64.032,64.0472,45852.0
2016-08-04 14:10:00,83.87,83.88,83.79,83.8,35741.0,64.0472,64.0549,63.9861,63.9938,35741.0
2016-08-04 14:20:00,83.8,83.8,83.74,83.76,84166.0,63.9938,63.9938,63.948,63.9632,84166.0
2016-08-04 14:30:00,83.76,83.8,83.74,83.75,39989.0,63.9632,63.9938,63.948,63.9556,39989.0
2016-08-04 14:40:00,83.75,83.76,83.72,83.74,68008.0,63.9556,63.9632,63.9327,63.948,68008.0
2016-08-04 14:50:00,83.74,83.76,83.73,83.73,30934.0,63.948,63.9632,63.9403,63.9403,30934.0
2016-08-04 15:00:00,83.74,83.76,83.72,83.73,109437.0,63.948,63.9632,63.9327,63.9403,109437.0
2016-08-04 15:10:00,83.73,83.75,83.72,83.73,55181.0,63.9403,63.9556,63.9327,63.9403,55181.0
2016-08-04 15:20:00,83.74,83.76,83.72,83.75,43718.0,63.948,63.9632,63.9327,63.9556,43718.0
2016-08-04 15:30:00,83.75,83.81,83.74,83.8,74851.0,63.9556,64.0014,63.948,63.9938,74851.0
2016-08-04 15:40:00,83.8,83.81,83.75,83.79,247913.0,63.9938,64.0014,63.9556,63.9861,247913.0
2016-08-04 15:50:00,83.79,83.85,83.76,83.82,785094.0,63.9861,64.032,63.9632,64.009,785094.0
2016-08-05 09:30:00,83.8,83.98,83.53,83.8,770521.0,63.9938,64.1312,63.7876,63.9938,770521.0
2016-08-05 09:40:00,83.8,84.05,83.77,84.03,548609.0,63.9938,64.1847,63.9709,64.1694,548609.0
2016-08-05 09:50:00,84.03,84.11,83.99,84.08,153531.0,64.1694,64.2305,64.1389,64.2076,153531.0
2016-08-05 10:00:00,84.09,84.1,83.98,84.04,170975.0,64.2152,64.2229,64.1312,64.177,170975.0
2016-08-05 10:10:00,84.04,84.04,83.83,83.84,488074.0,64.177,64.177,64.0167,64.0243,488074.0
2016-08-05 10:20:00,83.84,83.98,83.76,83.96,206547.0,64.0243,64.1312,63.9632,64.116,206547.0
2016-08-05 10:30:00,83.97,83.99,83.88,83.88,94021.0,64.1236,64.1389,64.0549,64.0549,94021.0
2016-08-05 10:40:00,83.89,83.97,83.85,83.97,243338.0,64.0625,64.1236,64.032,64.1236,243338.0
2016-08-05 10:50:00,83.97,83.99,83.91,83.96,183609.0,64.1236,64.1389,64.0778,64.116,183609.0
2016-08-05 11:00:00,83.95,84.07,83.94,84.03,98262.0,64.1083,64.2,64.1007,64.1694,98262.0
2016-08-05 11:10:00,84.03,84.04,83.94,83.97,95193.0,64.1694,64.177,64.1007,64.1236,95193.0
2016-08-05 11:20:00,83.97,83.98,83.91,83.97,66128.0,64.1236,64.1312,64.0778,64.1236,66128.0
2016-08-05 11:30:00,83.97,84.03,83.94,84.02,111447.0,64.1236,64.1694,64.1007,64.1618,111447.0
2016-08-05 11:40:00,84.02,84.05,83.96,83.96,62839.0,64.1618,64.1847,64.116,64.116,62839.0
2016-08-05 11:50:00,83.95,83.96,83.85,83.86,143682.0,64.1083,64.116,64.032,64.0396,143682.0
2016-08-05 12:00:00,83.86,83.94,83.85,83.86,106869.0,64.0396,64.1007,64.032,64.0396,106869.0
2016-08-05 12:10:00,83.87,83.91,83.85,83.89,46461.0,64.0472,64.0778,64.032,64.0625,46461.0
2016-08-05 12:20:00,83.89,83.99,83.88,83.98,264198.0,64.0625,64.1389,64.0549,64.1312,264198.0
2016-08-05 12:30:00,83.97,83.98,83.92,83.95,70383.0,64.1236,64.1312,64.0854,64.1083,70383.0
2016-08-05 12:40:00,83.95,83.96,83.91,83.91,37779.0,64.1083,64.116,64.0778,64.0778,37779.0
2016-08-05 12:50:00,83.91,83.91,83.84,83.86,59582.0,64.0778,64.0778,64.0243,64.0396,59582.0
2016-08-05 13:00:00,83.86,83.86,83.83,83.84,23637.0,64.0396,64.0396,64.0167,64.0243,23637.0
2016-08-05 13:10:00,83.84,83.87,83.82,83.87,28917.0,64.0243,64.0472,64.009,64.0472,28917.0
2016-08-05 13:20:00,83.86,83.86,83.77,83.78,45403.0,64.0396,64.0396,63.9709,63.9785,45403.0
2016-08-05 13:30:00,83.78,83.84,83.78,83.82,55835.0,63.9785,64.0243,63.9785,64.009,55835.0
2016-08-05 13:40:00,83.81,83.85,83.78,83.82,45021.0,64.0014,64.032,63.9785,64.009,45021.0
2016-08-05 13:50:00,83.82,83.84,83.77,83.78,66003.0,64.009,64.0243,63.9709,63.9785,66003.0
2016-08-05 14:00:00,83.79,83.81,83.77,83.78,54294.0,63.9861,64.0014,63.9709,63.9785,54294.0
2016-08-05 14:10:00,83.78,83.78,83.75,83.76,58315.0,63.9785,63.9785,63.9556,63.9632,58315.0
2016-08-05 14:20:00,83.76,83.77,83.71,83.73,49094.0,63.9632,63.9709,63.925,63.9403,49094.0
2016-08-05 14:30:00,83.73,83.75,83.7,83.72,51922.0,63.9403,63.9556,63.9174,63.9327,51922.0
2016-08-05 14:40:00,83.71,83.73,83.68,83.7,66694.0,63.925,63.9403,63.9021,63.9174,66694.0
2016-08-05 14:50:00,83.7,83.75,83.7,83.74,44474.0,63.9174,63.9556,63.9174,63.948,44474.0
2016-08-05 15:00:00,83.73,83.8,83.73,83.8,219390.0,63.9403,63.9938,63.9403,63.9938,219390.0
2016-08-05 15:10:00,83.81,83.88,83.8,83.88,141336.0,64.0014,64.0549,63.9938,64.0549,141336.0
2016-08-05 15:20:00,83.88,83.88,83.8,83.84,124735.0,64.0549,64.0549,63.9938,64.0243,124735.0
2016-08-05 15:30:00,83.85,83.87,83.82,83.85,125869.0,64.032,64.0472,64.009,64.032,125869.0
2016-08-05 15:40:00,83.85,83.88,83.81,83.82,258199.0,64.032,64.0549,64.0014,64.009,258199.0
2016-08-05 15:50:00,83.83,83.92,83.77,83.92,1264279.0,64.0167,64.0854,63.9709,64.0854,1264279.0
2016-08-08 09:30:00,83.82,84.09,83.74,83.92,329126.0,64.009,64.2152,63.948,64.0854,329126.0
2016-08-08 09:40:00,83.93,84.13,83.89,84.13,223783.0,64.093,64.2458,64.0625,64.2458,223783.0
2016-08-08 09:50:00,84.14,84.16,83.96,83.96,218323.0,64.2534,64.2687,64.116,64.116,218323.0
2016-08-08 10:00:00,83.96,84.12,83.96,84.05,110208.0,64.116,64.2381,64.116,64.1847,110208.0
2016-08-08 10:10:00,84.06,84.15,84.06,84.12,59897.0,64.1923,64.2611,64.1923,64.2381,59897.0
2016-08-08 10:20:00,84.12,84.22,84.09,84.12,315017.0,64.2381,64.3145,64.2152,64.2381,315017.0
2016-08-08 10:30:00,84.12,84.2,84.12,84.19,118849.0,64.2381,64.2992,64.2381,64.2916,118849.0
2016-08-08 10:40:00,84.19,84.25,84.17,84.21,100006.0,64.2916,64.3374,64.2763,64.3069,100006.0
2016-08-08 10:50:00,84.22,84.35,84.22,84.33,148752.0,64.3145,64.4138,64.3145,64.3985,148752.0
2016-08-08 11:00:00,84.34,84.35,84.27,84.35,133259.0,64.4061,64.4138,64.3527,64.4138,133259.0
2016-08-08 11:10:00,84.35,84.39,84.29,84.29,167491.0,64.4138,64.4443,64.368,64.368,167491.0
2016-08-08 11:20:00,84.31,84.32,84.24,84.31,150075.0,64.3832,64.3909,64.3298,64.3832,150075.0
2016-08-08 11:30:00,84.31,84.32,84.21,84.24,152837.0,64.3832,64.3909,64.3069,64.3298,152837.0
2016-08-08 11:40:00,84.24,84.28,84.22,84.26,77845.0,64.3298,64.3603,64.3145,64.3451,77845.0
2016-08-08 11:50:00,84.26,84.28,84.2,84.2,44167.0,64.3451,64.3603,64.2992,64.2992,44167.0
2016-08-08 12:00:00,84.2,84.21,84.18,84.19,23343.0,64.2992,64.3069,64.284,64.2916,23343.0
2016-08-08 12:10:00,84.19,84.2,84.11,84.11,41666.0,64.2916,64.2992,64.2305,64.2305,41666.0
2016-08-08 12:20:00,84.11,84.11,84.05,84.08,25407.0,64.2305,64.2305,64.1847,64.2076,25407.0
2016-08-08 12:30:00,84.08,84.13,84.05,84.05,31252.0,64.2076,64.2458,64.1847,64.1847,31252.0
2016-08-08 12:40:00,84.05,84.08,84.01,84.04,47046.0,64.1847,64.2076,64.1541,64.177,47046.0
2016-08-08 12:50:00,84.03,84.06,84.02,84.04,39011.0,64.1694,64.1923,64.1618,64.177,39011.0
2016-08-08 13:00:00,84.04,84.05,84.0,84.05,25756.0,64.177,64.1847,64.1465,64.1847,25756.0
2016-08-08 13:10:00,84.05,84.07,84.0,84.04,56982.0,64.1847,64.2,64.1465,64.177,56982.0
2016-08-08 13:20:00,84.04,84.09,84.02,84.09,42432.0,64.177,64.2152,64.1618,64.2152,42432.0
2016-08-08 13:30:00,84.1,84.1,84.01,84.03,63931.0,64.2229,64.2229,64.1541,64.1694,63931.0
2016-08-08 13:40:00,84.02,84.06,84.01,84.05,34909.0,64.1618,64.1923,64.1541,64.1847,34909.0
2016-08-08 13:50:00,84.06,84.07,84.01,84.05,41006.0,64.1923,64.2,64.1541,64.1847,41006.0
2016-08-08 14:00:00,84.04,84.06,84.0,84.01,34393.0,64.177,64.1923,64.1465,64.1541,34393.0
2016-08-08 14:10:00,84.01,84.02,83.97,83.98,44062.0,64.1541,64.1618,64.1236,64.1312,44062.0
2016-08-08 14:20:00,83.98,83.99,83.94,83.96,82194.0,64.1312,64.1389,64.1007,64.116,82194.0
2016-08-08 14:30:00,83.95,83.99,83.93,83.97,134390.0,64.1083,64.1389,64.093,64.1236,134390.0
2016-08-08 14:40:00,83.98,84.01,83.96,83.96,156628.0,64.1312,64.1541,64.116,64.116,156628.0
2016-08-08 14:50:00,83.96,83.99,83.93,83.93,50106.0,64.116,64.1389,64.093,64.093,50106.0
2016-08-08 15:00:00,83.94,83.94,83.85,83.9,122708.0,64.1007,64.1007,64.032,64.0701,122708.0
2016-08-08 15:10:00,83.91,83.92,83.87,83.9,90112.0,64.0778,64.0854,64.0472,64.0701,90112.0
2016-08-08 15:20:00,83.89,83.9,83.85,83.89,58029.0,64.0625,64.0701,64.032,64.0625,58029.0
2016-08-08 15:30:00,83.9,83.92,83.89,83.9,86403.0,64.0701,64.0854,64.0625,64.0701,86403.0
2016-08-08 15:40:00,83.9,83.91,83.87,83.89,110473.0,64.0701,64.0778,64.0472,64.0625,110473.0
2016-08-08 15:50:00,83.89,83.98,83.83,83.97,1360516.0,64.0625,64.1312,64.0167,64.1236,1360516.0
2016-08-09 09:30:00,83.96,84.0,83.55,83.63,395129.0,64.116,64.1465,63.8029,63.864,395129.0
2016-08-09 09:40:00,83.64,83.74,83.62,83.7,452877.0,63.8716,63.948,63.8563,63.9174,452877.0
2016-08-09 09:50:00,83.7,83.93,83.69,83.93,165757.0,63.9174,64.093,63.9098,64.093,165757.0
2016-08-09 10:00:00,83.93,84.01,83.87,83.9,187888.0,64.093,64.1541,64.0472,64.0701,187888.0
2016-08-09 10:10:00,83.91,84.04,83.89,84.03,151590.0,64.0778,64.177,64.0625,64.1694,151590.0
2016-08-09 10:20:00,84.03,84.11,83.96,84.05,266185.0,64.1694,64.2305,64.116,64.1847,266185.0
2016-08-09 10:30:00,84.05,84.16,84.05,84.12,115233.0,64.1847,64.2687,64.1847,64.2381,115233.0
2016-08-09 10:40:00,84.12,84.21,84.08,84.19,108328.0,64.2381,64.3069,64.2076,64.2916,108328.0
2016-08-09 10:50:00,84.19,84.22,84.15,84.17,68622.0,64.2916,64.3145,64.2611,64.2763,68622.0
2016-08-09 11:00:00,84.17,84.17,84.08,84.13,89239.0,64.2763,64.2763,64.2076,64.2458,89239.0
2016-08-09 11:10:00,84.13,84.16,84.06,84.06,52921.0,64.2458,64.2687,64.1923,64.1923,52921.0
2016-08-09 11:20:00,84.06,84.18,84.06,84.15,83740.0,64.1923,64.284,64.1923,64.2611,83740.0
2016-08-09 11:30:00,84.14,84.19,84.12,84.16,53222.0,64.2534,64.2916,64.2381,64.2687,53222.0
2016-08-09 11:40:00,84.17,84.24,84.16,84.18,75824.0,64.2763,64.3298,64.2687,64.284,75824.0
2016-08-09 11:50:00,84.17,84.2,84.13,84.19,92487.0,64.2763,64.2992,64.2458,64.2916,92487.0
2016-08-09 12:00:00,84.18,84.2,84.13,84.16,78069.0,64.284,64.2992,64.2458,64.2687,78069.0
2016-08-09 12:10:00,84.16,84.19,84.12,84.13,60899.0,64.2687,64.2916,64.2381,64.2458,60899.0
2016-08-09 12:20:00,84.12,84.13,84.03,84.05,54959.0,64.2381,64.2458,64.1694,64.1847,54959.0
2016-08-09 12:30:00,84.05,84.09,84.0,84.05,55005.0,64.1847,64.2152,64.1465,64.1847,55005.0
2016-08-09 12:40:00,84.05,84.12,84.04,84.09,74256.0,64.1847,64.2381,64.177,64.2152,74256.0
2016-08-09 12:50:00,84.09,84.12,84.03,84.11,151620.0,64.2152,64.2381,64.1694,64.2305,151620.0
2016-08-09 13:00:00,84.1,84.12,84.07,84.11,60504.0,64.2229,64.2381,64.2,64.2305,60504.0
2016-08-09 13:10:00,84.1,84.15,84.1,84.15,44221.0,64.2229,64.2611,64.2229,64.2611,44221.0
2016-08-09 13:20:00,84.14,84.18,84.13,84.16,59283.0,64.2534,64.284,64.2458,64.2687,59283.0
2016-08-09 13:30:00,84.16,84.18,84.12,84.12,75337.0,64.2687,64.284,64.2381,64.2381,75337.0
2016-08-09 13:40:00,84.12,84.13,84.06,84.08,89190.0,64.2381,64.2458,64.1923,64.2076,89190.0
2016-08-09 13:50:00,84.08,84.15,84.07,84.14,80180.0,64.2076,64.2611,64.2,64.2534,80180.0
2016-08-09 14:00:00,84.14,84.15,84.07,84.08,69043.0,64.2534,64.2611,64.2,64.2076,69043.0
2016-08-09 14:10:00,84.09,84.16,84.08,84.15,73271.0,64.2152,64.2687,64.2076,64.2611,73271.0
2016-08-09 14:20:00,84.15,84.19,84.13,84.13,61582.0,64.2611,64.2916,64.2458,64.2458,61582.0
2016-08-09 14:30:00,84.14,84.17,84.11,84.15,73581.0,64.2534,64.2763,64.2305,64.2611,73581.0
2016-08-09 14:40:00,84.15,84.21,84.14,84.21,51640.0,64.2611,64.3069,64.2534,64.3069,51640.0
2016-08-09 14:50:00,84.21,84.27,84.2,84.26,118550.0,64.3069,64.3527,64.2992,64.3451,118550.0
2016-08-09 15:00:00,84.26,84.27,84.22,84.26,92244.0,64.3451,64.3527,64.3145,64.3451,92244.0
2016-08-09 15:10:00,84.26,84.29,84.23,84.26,76771.0,64.3451,64.368,64.3221,64.3451,76771.0
2016-08-09 15:20:00,84.25,84.34,84.24,84.34,103730.0,64.3374,64.4061,64.3298,64.4061,103730.0
2016-08-09 15:30:00,84.33,84.34,84.29,84.3,105736.0,64.3985,64.4061,64.368,64.3756,105736.0
2016-08-09 15:40:00,84.3,84.35,84.3,84.34,149558.0,64.3756,64.4138,64.3756,64.4061,149558.0
2016-08-09 15:50:00,84.34,84.35,84.31,84.32,580615.0,64.4061,64.4138,64.3832,64.3909,580615.0
2016-08-10 09:30:00,84.22,84.73,84.22,84.5,350565.0,64.3145,64.704,64.3145,64.5283,350565.0
2016-08-10 09:40:00,84.5,84.55,84.39,84.44,246590.0,64.5283,64.5665,64.4443,64.4825,246590.0
2016-08-10 09:50:00,84.43,84.43,84.29,84.33,154189.0,64.4749,64.4749,64.368,64.3985,154189.0
2016-08-10 10:00:00,84.33,84.35,84.23,84.31,198039.0,64.3985,64.4138,64.3221,64.3832,198039.0
2016-08-10 10:10:00,84.31,84.4,84.28,84.39,148960.0,64.3832,64.452,64.3603,64.4443,148960.0
2016-08-10 10:20:00,84.39,84.44,84.36,84.4,129014.0,64.4443,64.4825,64.4214,64.452,129014.0
2016-08-10 10:30:00,84.4,84.49,84.4,84.45,174153.0,64.452,64.5207,64.452,64.4901,174153.0
2016-08-10 10:40:00,84.45,84.49,84.44,84.48,86515.0,64.4901,64.5207,64.4825,64.5131,86515.0
2016-08-10 10:50:00,84.48,84.5,84.44,84.47,74573.0,64.5131,64.5283,64.4825,64.5054,74573.0
2016-08-10 11:00:00,84.47,84.54,84.47,84.5,96270.0,64.5054,64.5589,64.5054,64.5283,96270.0
2016-08-10 11:10:00,84.49,84.5,84.35,84.35,115924.0,64.5207,64.5283,64.4138,64.4138,115924.0
2016-08-10 11:20:00,84.35,84.41,84.33,84.39,166516.0,64.4138,64.4596,64.3985,64.4443,166516.0
2016-08-10 11:30:00,84.39,84.4,84.36,84.37,163180.0,64.4443,64.452,64.4214,64.4291,163180.0
2016-08-10 11:40:00,84.36,84.37,84.29,84.31,55200.0,64.4214,64.4291,64.368,64.3832,55200.0
2016-08-10 11:50:00,84.3,84.37,84.28,84.29,80751.0,64.3756,64.4291,64.3603,64.368,80751.0
2016-08-10 12:00:00,84.28,84.41,84.27,84.41,66745.0,64.3603,64.4596,64.3527,64.4596,66745.0
2016-08-10 12:10:00,84.4,84.4,84.34,84.36,49306.0,64.452,64.452,64.4061,64.4214,49306.0
2016-08-10 12:20:00,84.36,84.39,84.31,84.32,51710.0,64.4214,64.4443,64.3832,64.3909,51710.0
2016-08-10 12:30:00,84.32,84.33,84.3,84.32,50203.0,64.3909,64.3985,64.3756,64.3909,50203.0
2016-08-10 12:40:00,84.31,84.34,84.28,84.3,28176.0,64.3832,64.4061,64.3603,64.3756,28176.0
2016-08-10 12:50:00,84.3,84.31,84.26,84.26,30566.0,64.3756,64.3832,64.3451,64.3451,30566.0
2016-08-10 13:00:00,84.27,84.3,84.26,84.28,64746.0,64.3527,64.3756,64.3451,64.3603,64746.0
2016-08-10 13:10:00,84.28,84.28,84.21,84.22,29452.0,64.3603,64.3603,64.3069,64.3145,29452.0
2016-08-10 13:20:00,84.21,84.27,84.21,84.23,37453.0,64.3069,64.3527,64.3069,64.3221,37453.0
2016-08-10 13:30:00,84.24,84.25,84.2,84.2,75560.0,64.3298,64.3374,64.2992,64.2992,75560.0
2016-08-10 13:40:00,84.2,84.34,84.2,84.31,81685.0,64.2992,64.4061,64.2992,64.3832,81685.0
2016-08-10 13:50:00,84.31,84.31,84.23,84.25,67766.0,64.3832,64.3832,64.3221,64.3374,67766.0
2016-08-10 14:00:00,84.24,84.3,84.23,84.23,88586.0,64.3298,64.3756,64.3221,64.3221,88586.0
2016-08-10 14:10:00,84.24,84.28,84.17,84.17,55348.0,64.3298,64.3603,64.2763,64.2763,55348.0
2016-08-10 14:20:00,84.17,84.19,84.11,84.13,76446.0,64.2763,64.2916,64.2305,64.2458,76446.0
2016-08-10 14:30:00,84.13,84.14,84.1,84.12,51786.0,64.2458,64.2534,64.2229,64.2381,51786.0
2016-08-10 14:40:00,84.12,84.12,84.05,84.09,42798.0,64.2381,64.2381,64.1847,64.2152,42798.0
2016-08-10 14:50:00,84.09,84.1,84.06,84.09,65350.0,64.2152,64.2229,64.1923,64.2152,65350.0
2016-08-10 15:00:00,84.08,84.1,84.02,84.07,124571.0,64.2076,64.2229,64.1618,64.2,124571.0
2016-08-10 15:10:00,84.07,84.26,84.07,84.26,324489.0,64.2,64.3451,64.2,64.3451,324489.0
2016-08-10 15:20:00,84.26,84.3,84.24,84.26,119145.0,64.3451,64.3756,64.3298,64.3451,119145.0
2016-08-10 15:30:00,84.25,84.26,84.21,84.23,99159.0,64.3374,64.3451,64.3069,64.3221,99159.0
2016-08-10 15:40:00,84.24,84.29,84.21,84.22,164979.0,64.3298,64.368,64.3069,64.3145,164979.0
2016-08-10 15:50:00,84.22,84.28,84.18,84.25,955786.0,64.3145,64.3603,64.284,64.3374,955786.0
2016-08-11 09:30:00,84.27,84.32,83.87,83.95,514101.0,64.3527,64.3909,64.0472,64.1083,514101.0
2016-08-11 09:40:00,83.96,83.99,83.46,83.58,951882.0,64.116,64.1389,63.7341,63.8258,951882.0
2016-08-11 09:50:00,83.58,83.66,83.49,83.52,423035.0,63.8258,63.8869,63.757,63.78,423035.0
2016-08-11 10:00:00,83.51,83.51,83.35,83.36,333540.0,63.7723,63.7723,63.6501,63.6578,333540.0
2016-08-11 10:10:00,83.36,83.44,83.31,83.42,402278.0,63.6578,63.7189,63.6196,63.7036,402278.0
2016-08-11 10:20:00,83.42,83.54,83.37,83.54,151191.0,63.7036,63.7952,63.6654,63.7952,151191.0
2016-08-11 10:30:00,83.54,83.65,83.54,83.55,138791.0,63.7952,63.8792,63.7952,63.8029,138791.0
2016-08-11 10:40:00,83.56,83.61,83.52,83.59,166718.0,63.8105,63.8487,63.78,63.8334,166718.0
2016-08-11 10:50:00,83.59,83.61,83.44,83.46,144339.0,63.8334,63.8487,63.7189,63.7341,144339.0
2016-08-11 11:00:00,83.45,83.52,83.45,83.51,74785.0,63.7265,63.78,63.7265,63.7723,74785.0
2016-08-11 11:10:00,83.51,83.56,83.48,83.54,223082.0,63.7723,63.8105,63.7494,63.7952,223082.0
2016-08-11 11:20:00,83.54,83.55,83.48,83.51,96716.0,63.7952,63.8029,63.7494,63.7723,96716.0
2016-08-11 11:30:00,83.51,83.6,83.5,83.52,87715.0,63.7723,63.841,63.7647,63.78,87715.0
2016-08-11 11:40:00,83.53,83.57,83.43,83.46,149748.0,63.7876,63.8181,63.7112,63.7341,149748.0
2016-08-11 11:50:00,83.45,83.48,83.38,83.4,69738.0,63.7265,63.7494,63.673,63.6883,69738.0
2016-08-11 12:00:00,83.41,83.44,83.35,83.36,85353.0,63.6959,63.7189,63.6501,63.6578,85353.0
2016-08-11 12:10:00,83.35,83.38,83.31,83.32,103973.0,63.6501,63.673,63.6196,63.6272,103973.0
2016-08-11 12:20:00,83.33,83.33,83.25,83.26,226741.0,63.6349,63.6349,63.5738,63.5814,226741.0
2016-08-11 12:30:00,83.26,83.31,83.2,83.21,137904.0,63.5814,63.6196,63.5356,63.5432,137904.0
2016-08-11 12:40:00,83.21,83.26,83.19,83.19,164556.0,63.5432,63.5814,63.5279,63.5279,164556.0
2016-08-11 12:50:00,83.2,83.23,83.16,83.17,133644.0,63.5356,63.5585,63.505,63.5127,133644.0
2016-08-11 13:00:00,83.18,83.21,83.17,83.17,68246.0,63.5203,63.5432,63.5127,63.5127,68246.0
2016-08-11 13:10:00,83.18,83.19,83.1,83.11,114590.0,63.5203,63.5279,63.4592,63.4669,114590.0
2016-08-11 13:20:00,83.1,83.13,83.08,83.12,49863.0,63.4592,63.4821,63.4439,63.4745,49863.0
2016-08-11 13:30:00,83.13,83.19,83.13,83.16,143137.0,63.4821,63.5279,63.4821,63.505,143137.0
2016-08-11 13:40:00,83.17,83.19,83.14,83.15,69511.0,63.5127,63.5279,63.4898,63.4974,69511.0
2016-08-11 13:50:00,83.15,83.2,83.14,83.17,103989.0,63.4974,63.5356,63.4898,63.5127,103989.0
2016-08-11 14:00:00,83.18,83.26,83.17,83.26,126060.0,63.5203,63.5814,63.5127,63.5814,126060.0
2016-08-11 14:10:00,83.26,83.3,83.25,83.27,108474.0,63.5814,63.6119,63.5738,63.589,108474.0
2016-08-11 14:20:00,83.27,83.33,83.26,83.31,78422.0,63.589,63.6349,63.5814,63.6196,78422.0
2016-08-11 14:30:00,83.3,83.34,83.27,83.28,114640.0,63.6119,63.6425,63.589,63.5967,114640.0
2016-08-11 14:40:00,83.28,83.33,83.27,83.33,81600.0,63.5967,63.6349,63.589,63.6349,81600.0
2016-08-11 14:50:00,83.33,83.35,83.25,83.3,87006.0,63.6349,63.6501,63.5738,63.6119,87006.0
2016-08-11 15:00:00,83.3,83.34,83.29,83.33,67403.0,63.6119,63.6425,63.6043,63.6349,67403.0
2016-08-11 15:10:00,83.33,83.34,83.28,83.3,61826.0,63.6349,63.6425,63.5967,63.6119,61826.0
2016-08-11 15:20:00,83.3,83.31,83.27,83.28,93384.0,63.6119,63.6196,63.589,63.5967,93384.0
2016-08-11 15:30:00,83.28,83.34,83.26,83.34,216174.0,63.5967,63.6425,63.5814,63.6425,216174.0
2016-08-11 15:40:00,83.34,83.47,83.33,83.44,183446.0,63.6425,63.7418,63.6349,63.7189,183446.0
2016-08-11 15:50:00,83.43,83.47,83.42,83.44,439856.0,63.7112,63.7418,63.7036,63.7189,439856.0
2016-08-12 09:30:00,83.96,83.99,83.55,83.84,533142.0,64.116,64.1389,63.8029,64.0243,533142.0
2016-08-12 09:40:00,83.82,83.93,83.78,83.86,271649.0,64.009,64.093,63.9785,64.0396,271649.0
2016-08-12 09:50:00,83.87,83.97,83.85,83.93,218838.0,64.0472,64.1236,64.032,64.093,218838.0
2016-08-12 10:00:00,83.93,84.08,83.91,84.06,263333.0,64.093,64.2076,64.0778,64.1923,263333.0
2016-08-12 10:10:00,84.06,84.11,84.0,84.07,144186.0,64.1923,64.2305,64.1465,64.2,144186.0
2016-08-12 10:20:00,84.08,84.2,84.07,84.19,131927.0,64.2076,64.2992,64.2,64.2916,131927.0
2016-08-12 10:30:00,84.19,84.29,84.17,84.28,157373.0,64.2916,64.368,64.2763,64.3603,157373.0
2016-08-12 10:40:00,84.27,84.31,84.26,84.29,153662.0,64.3527,64.3832,64.3451,64.368,153662.0
2016-08-12 10:50:00,84.29,84.38,84.28,84.37,140900.0,64.368,64.4367,64.3603,64.4291,140900.0
2016-08-12 11:00:00,84.36,84.38,84.22,84.23,201273.0,64.4214,64.4367,64.3145,64.3221,201273.0
2016-08-12 11:10:00,84.23,84.24,84.16,84.2,154871.0,64.3221,64.3298,64.2687,64.2992,154871.0
2016-08-12 11:20:00,84.21,84.28,84.2,84.22,88214.0,64.3069,64.3603,64.2992,64.3145,88214.0
2016-08-12 11:30:00,84.23,84.23,84.09,84.1,84354.0,64.3221,64.3221,64.2152,64.2229,84354.0
2016-08-12 11:40:00,84.1,84.1,83.97,83.97,113229.0,64.2229,64.2229,64.1236,64.1236,113229.0
2016-08-12 11:50:00,83.98,84.0,83.88,83.94,113908.0,64.1312,64.1465,64.0549,64.1007,113908.0
2016-08-12 12:00:00,83.94,83.96,83.84,83.85,61712.0,64.1007,64.116,64.0243,64.032,61712.0
2016-08-12 12:10:00,83.86,83.87,83.76,83.78,43091.0,64.0396,64.0472,63.9632,63.9785,43091.0
2016-08-12 12:20:00,83.78,83.79,83.71,83.72,95696.0,63.9785,63.9861,63.925,63.9327,95696.0
2016-08-12 12:30:00,83.71,83.76,83.66,83.74,60659.0,63.925,63.9632,63.8869,63.948,60659.0
2016-08-12 12:40:00,83.73,83.77,83.7,83.75,41257.0,63.9403,63.9709,63.9174,63.9556,41257.0
2016-08-12 12:50:00,83.74,83.74,83.68,83.72,39097.0,63.948,63.948,63.9021,63.9327,39097.0
2016-08-12 13:00:00,83.72,83.72,83.56,83.59,70083.0,63.9327,63.9327,63.8105,63.8334,70083.0
2016-08-12 13:10:00,83.59,83.63,83.55,83.59,54029.0,63.8334,63.864,63.8029,63.8334,54029.0
2016-08-12 13:20:00,83.59,83.65,83.59,83.64,45251.0,63.8334,63.8792,63.8334,63.8716,45251.0
2016-08-12 13:30:00,83.64,83.66,83.59,83.59,118086.0,63.8716,63.8869,63.8334,63.8334,118086.0
2016-08-12 13:40:00,83.6,83.61,83.58,83.58,30007.0,63.841,63.8487,63.8258,63.8258,30007.0
2016-08-12 13:50:00,83.59,83.65,83.58,83.61,32270.0,63.8334,63.8792,63.8258,63.8487,32270.0
2016-08-12 14:00:00,83.61,83.64,83.59,83.64,62315.0,63.8487,63.8716,63.8334,63.8716,62315.0
2016-08-12 14:10:00,83.63,83.64,83.59,83.59,39003.0,63.864,63.8716,63.8334,63.8334,39003.0
2016-08-12 14:20:00,83.59,83.61,83.57,83.58,38326.0,63.8334,63.8487,63.8181,63.8258,38326.0
2016-08-12 14:30:00,83.58,83.6,83.57,83.6,104000.0,63.8258,63.841,63.8181,63.841,104000.0
2016-08-12 14:40:00,83.6,83.63,83.58,83.6,122141.0,63.841,63.864,63.8258,63.841,122141.0
2016-08-12 14:50:00,83.6,83.64,83.59,83.61,88085.0,63.841,63.8716,63.8334,63.8487,88085.0
2016-08-12 15:00:00,83.6,83.63,83.58,83.61,59463.0,63.841,63.864,63.8258,63.8487,59463.0
2016-08-12 15:10:00,83.61,83.67,83.61,83.65,52029.0,63.8487,63.8945,63.8487,63.8792,52029.0
2016-08-12 15:20:00,83.66,83.73,83.65,83.73,117513.0,63.8869,63.9403,63.8792,63.9403,117513.0
2016-08-12 15:30:00,83.73,83.74,83.68,83.7,153043.0,63.9403,63.948,63.9021,63.9174,153043.0
2016-08-12 15:40:00,83.71,83.73,83.69,83.72,121034.0,63.925,63.9403,63.9098,63.9327,121034.0
2016-08-12 15:50:00,83.73,83.73,83.66,83.68,401149.0,63.9403,63.9403,63.8869,63.9021,401149.0
2016-08-15 09:30:00,83.51,84.08,83.51,83.96,248492.0,63.7723,64.2076,63.7723,64.116,248492.0
2016-08-15 09:40:00,83.95,84.06,83.88,83.9,196583.0,64.1083,64.1923,64.0549,64.0701,196583.0
2016-08-15 09:50:00,83.9,84.01,83.87,84.0,96489.0,64.0701,64.1541,64.0472,64.1465,96489.0
2016-08-15 10:00:00,84.01,84.08,83.92,83.99,103698.0,64.1541,64.2076,64.0854,64.1389,103698.0
2016-08-15 10:10:00,83.98,83.98,83.86,83.88,58961.0,64.1312,64.1312,64.0396,64.0549,58961.0
2016-08-15 10:20:00,83.89,83.92,83.85,83.87,80867.0,64.0625,64.0854,64.032,64.0472,80867.0
2016-08-15 10:30:00,83.87,83.92,83.83,83.87,42774.0,64.0472,64.0854,64.0167,64.0472,42774.0
2016-08-15 10:40:00,83.88,83.93,83.85,83.87,41331.0,64.0549,64.093,64.032,64.0472,41331.0
2016-08-15 10:50:00,83.88,83.91,83.85,83.88,80420.0,64.0549,64.0778,64.032,64.0549,80420.0
2016-08-15 11:00:00,83.88,83.92,83.86,83.89,92794.0,64.0549,64.0854,64.0396,64.0625,92794.0
2016-08-15 11:10:00,83.89,83.91,83.83,83.86,90617.0,64.0625,64.0778,64.0167,64.0396,90617.0
2016-08-15 11:20:00,83.87,83.88,83.81,83.85,94908.0,64.0472,64.0549,64.0014,64.032,94908.0
2016-08-15 11:30:00,83.85,83.89,83.85,83.88,60496.0,64.032,64.0625,64.032,64.0549,60496.0
2016-08-15 11:40:00,83.88,83.91,83.86,83.88,148303.0,64.0549,64.0778,64.0396,64.0549,148303.0
2016-08-15 11:50:00,83.88,83.89,83.84,83.89,142433.0,64.0549,64.0625,64.0243,64.0625,142433.0
2016-08-15 12:00:00,83.89,83.93,83.88,83.93,35040.0,64.0625,64.093,64.0549,64.093,35040.0
2016-08-15 12:10:00,83.92,83.97,83.91,83.95,91462.0,64.0854,64.1236,64.0778,64.1083,91462.0
2016-08-15 12:20:00,83.95,83.98,83.92,83.94,191375.0,64.1083,64.1312,64.0854,64.1007,191375.0
2016-08-15 12:30:00,83.94,83.99,83.93,83.95,86387.0,64.1007,64.1389,64.093,64.1083,86387.0
2016-08-15 12:40:00,83.94,83.95,83.89,83.9,41648.0,64.1007,64.1083,64.0625,64.0701,41648.0
2016-08-15 12:50:00,83.91,83.93,83.87,83.88,54519.0,64.0778,64.093,64.0472,64.0549,54519.0
2016-08-15 13:00:00,83.89,83.9,83.83,83.85,83119.0,64.0625,64.0701,64.0167,64.032,83119.0
2016-08-15 13:10:00,83.84,83.85,83.81,83.84,48119.0,64.0243,64.032,64.0014,64.0243,48119.0
2016-08-15 13:20:00,83.84,83.85,83.8,83.82,22386.0,64.0243,64.032,63.9938,64.009,22386.0
2016-08-15 13:30:00,83.83,83.85,83.79,83.8,36068.0,64.0167,64.032,63.9861,63.9938,36068.0
2016-08-15 13:40:00,83.81,83.82,83.77,83.78,45755.0,64.0014,64.009,63.9709,63.9785,45755.0
2016-08-15 13:50:00,83.77,83.77,83.72,83.74,59492.0,63.9709,63.9709,63.9327,63.948,59492.0
2016-08-15 14:00:00,83.74,83.74,83.65,83.67,106512.0,63.948,63.948,63.8792,63.8945,106512.0
2016-08-15 14:10:00,83.67,83.69,83.63,83.66,258929.0,63.8945,63.9098,63.864,63.8869,258929.0
2016-08-15 14:20:00,83.66,83.67,83.61,83.66,108304.0,63.8869,63.8945,63.8487,63.8869,108304.0
2016-08-15 14:30:00,83.66,83.66,83.62,83.63,45692.0,63.8869,63.8869,63.8563,63.864,45692.0
2016-08-15 14:40:00,83.63,83.67,83.63,83.66,92801.0,63.864,63.8945,63.864,63.8869,92801.0
2016-08-15 14:50:00,83.66,83.7,83.63,83.66,69809.0,63.8869,63.9174,63.864,63.8869,69809.0
2016-08-15 15:00:00,83.67,83.72,83.66,83.71,70501.0,63.8945,63.9327,63.8869,63.925,70501.0
2016-08-15 15:10:00,83.71,83.73,83.62,83.64,101131.0,63.925,63.9403,63.8563,63.8716,101131.0
2016-08-15 15:20:00,83.64,83.68,83.62,83.64,114718.0,63.8716,63.9021,63.8563,63.8716,114718.0
2016-08-15 15:30:00,83.64,83.65,83.61,83.61,93089.0,63.8716,63.8792,63.8487,63.8487,93089.0
2016-08-15 15:40:00,83.62,83.64,83.57,83.57,396376.0,63.8563,63.8716,63.8181,63.8181,396376.0
2016-08-15 15:50:00,83.58,83.6,83.55,83.6,612403.0,63.8258,63.841,63.8029,63.841,612403.0
2016-08-16 09:30:00,83.39,83.49,83.03,83.16,372656.0,63.6807,63.757,63.4058,63.505,372656.0
2016-08-16 09:40:00,83.16,83.17,82.89,82.96,405107.0,63.505,63.5127,63.2989,63.3523,405107.0
2016-08-16 09:50:00,82.96,82.98,82.78,82.82,308163.0,63.3523,63.3676,63.2149,63.2454,308163.0
2016-08-16 10:00:00,82.82,82.92,82.74,82.87,338141.0,63.2454,63.3218,63.1843,63.2836,338141.0
2016-08-16 10:10:00,82.87,83.01,82.86,82.97,168811.0,63.2836,63.3905,63.2759,63.3599,168811.0
2016-08-16 10:20:00,82.98,82.98,82.9,82.94,135315.0,63.3676,63.3676,63.3065,63.337,135315.0
2016-08-16 10:30:00,82.94,82.96,82.87,82.89,64662.0,63.337,63.3523,63.2836,63.2989,64662.0
2016-08-16 10:40:00,82.88,82.91,82.79,82.79,91937.0,63.2912,63.3141,63.2225,63.2225,91937.0
2016-08-16 10:50:00,82.8,82.82,82.75,82.78,138077.0,63.2301,63.2454,63.1919,63.2149,138077.0
2016-08-16 11:00:00,82.78,82.83,82.76,82.76,49766.0,63.2149,63.253,63.1996,63.1996,49766.0
2016-08-16 11:10:00,82.76,82.76,82.68,82.71,147266.0,63.1996,63.1996,63.1385,63.1614,147266.0
2016-08-16 11:20:00,82.7,82.74,82.66,82.69,92596.0,63.1538,63.1843,63.1232,63.1461,92596.0
2016-08-16 11:30:00,82.69,82.73,82.63,82.65,94022.0,63.1461,63.1767,63.1003,63.1156,94022.0
2016-08-16 11:40:00,82.64,82.7,82.62,82.7,58080.0,63.1079,63.1538,63.0927,63.1538,58080.0
2016-08-16 11:50:00,82.7,82.72,82.67,82.7,63166.0,63.1538,63.169,63.1308,63.1538,63166.0
2016-08-16 12:00:00,82.7,82.73,82.64,82.71,59842.0,63.1538,63.1767,63.1079,63.1614,59842.0
2016-08-16 12:10:00,82.72,82.74,82.69,82.72,52939.0,63.169,63.1843,63.1461,63.169,52939.0
2016-08-16 12:20:00,82.72,82.73,82.63,82.67,37350.0,63.169,63.1767,63.1003,63.1308,37350.0
2016-08-16 12:30:00,82.67,82.69,82.64,82.67,52215.0,63.1308,63.1461,63.1079,63.1308,52215.0
2016-08-16 12:40:00,82.67,82.69,82.64,82.68,49099.0,63.1308,63.1461,63.1079,63.1385,49099.0
2016-08-16 12:50:00,82.67,82.71,82.65,82.68,72881.0,63.1308,63.1614,63.1156,63.1385,72881.0
2016-08-16 13:00:00,82.68,82.7,82.66,82.67,66843.0,63.1385,63.1538,63.1232,63.1308,66843.0
2016-08-16 13:10:00,82.67,82.69,82.59,82.6,101556.0,63.1308,63.1461,63.0698,63.0774,101556.0
2016-08-16 13:20:00,82.6,82.62,82.52,82.61,169235.0,63.0774,63.0927,63.0163,63.085,169235.0
2016-08-16 13:30:00,82.61,82.62,82.53,82.54,84101.0,63.085,63.0927,63.0239,63.0316,84101.0
2016-08-16 13:40:00,82.55,82.6,82.51,82.59,91526.0,63.0392,63.0774,63.0087,63.0698,91526.0
2016-08-16 13:50:00,82.59,82.64,82.58,82.64,63684.0,63.0698,63.1079,63.0621,63.1079,63684.0
2016-08-16 14:00:00,82.64,82.72,82.64,82.7,85387.0,63.1079,63.169,63.1079,63.1538,85387.0
2016-08-16 14:10:00,82.7,82.73,82.67,82.71,93381.0,63.1538,63.1767,63.1308,63.1614,93381.0
2016-08-16 14:20:00,82.71,82.72,82.67,82.68,73812.0,63.1614,63.169,63.1308,63.1385,73812.0
2016-08-16 14:30:00,82.68,82.71,82.64,82.68,72037.0,63.1385,63.1614,63.1079,63.1385,72037.0
2016-08-16 14:40:00,82.68,82.7,82.65,82.67,56931.0,63.1385,63.1538,63.1156,63.1308,56931.0
2016-08-16 14:50:00,82.67,82.74,82.66,82.72,80734.0,63.1308,63.1843,63.1232,63.169,80734.0
2016-08-16 15:00:00,82.71,82.74,82.69,82.69,130264.0,63.1614,63.1843,63.1461,63.1461,130264.0
2016-08-16 15:10:00,82.69,82.72,82.67,82.68,67369.0,63.1461,63.169,63.1308,63.1385,67369.0
2016-08-16 15:20:00,82.68,82.72,82.68,82.68,112052.0,63.1385,63.169,63.1385,63.1385,112052.0
2016-08-16 15:30:00,82.69,82.71,82.64,82.67,180834.0,63.1461,63.1614,63.1079,63.1308,180834.0
2016-08-16 15:40:00,82.67,82.72,82.66,82.7,215538.0,63.1308,63.169,63.1232,63.1538,215538.0
2016-08-16 15:50:00,82.7,82.71,82.59,82.61,545109.0,63.1538,63.1614,63.0698,63.085,545109.0
2016-08-17 09:30:00,82.79,82.98,82.49,82.51,248675.0,63.2225,63.3676,62.9934,63.0087,248675.0
2016-08-17 09:40:00,82.51,82.6,82.28,82.29,391213.0,63.0087,63.0774,62.833,62.8407,391213.0
2016-08-17 09:50:00,82.28,82.37,82.17,82.17,422023.0,62.833,62.9018,62.749,62.749,422023.0
2016-08-17 10:00:00,82.18,82.21,82.09,82.19,147846.0,62.7567,62.7796,62.6879,62.7643,147846.0
2016-08-17 10:10:00,82.19,82.19,82.12,82.13,192069.0,62.7643,62.7643,62.7108,62.7185,192069.0
2016-08-17 10:20:00,82.14,82.33,82.1,82.31,278065.0,62.7261,62.8712,62.6956,62.8559,278065.0
2016-08-17 10:30:00,82.32,82.37,82.15,82.17,200426.0,62.8636,62.9018,62.7338,62.749,200426.0
2016-08-17 10:40:00,82.17,82.21,82.15,82.16,93092.0,62.749,62.7796,62.7338,62.7414,93092.0
2016-08-17 10:50:00,82.15,82.21,82.11,82.2,88838.0,62.7338,62.7796,62.7032,62.7719,88838.0
2016-08-17 11:00:00,82.2,82.2,82.15,82.18,68302.0,62.7719,62.7719,62.7338,62.7567,68302.0
2016-08-17 11:10:00,82.18,82.19,82.11,82.13,105120.0,62.7567,62.7643,62.7032,62.7185,105120.0
2016-08-17 11:20:00,82.13,82.13,82.01,82.02,274122.0,62.7185,62.7185,62.6268,62.6345,274122.0
2016-08-17 11:30:00,82.02,82.09,81.95,81.97,166719.0,62.6345,62.6879,62.581,62.5963,166719.0
2016-08-17 11:40:00,81.98,82.06,81.97,82.05,130249.0,62.6039,62.665,62.5963,62.6574,130249.0
2016-08-17 11:50:00,82.06,82.11,82.04,82.11,52727.0,62.665,62.7032,62.6498,62.7032,52727.0
2016-08-17 12:00:00,82.11,82.17,82.07,82.15,102913.0,62.7032,62.749,62.6727,62.7338,102913.0
2016-08-17 12:10:00,82.15,82.17,82.11,82.13,235581.0,62.7338,62.749,62.7032,62.7185,235581.0
2016-08-17 12:20:00,82.13,82.22,82.13,82.2,107187.0,62.7185,62.7872,62.7185,62.7719,107187.0
2016-08-17 12:30:00,82.2,82.22,82.17,82.22,41938.0,62.7719,62.7872,62.749,62.7872,41938.0
2016-08-17 12:40:00,82.21,82.3,82.19,82.3,114851.0,62.7796,62.8483,62.7643,62.8483,114851.0
2016-08-17 12:50:00,82.3,82.34,82.27,82.31,77112.0,62.8483,62.8788,62.8254,62.8559,77112.0
2016-08-17 13:00:00,82.31,82.33,82.27,82.3,104760.0,62.8559,62.8712,62.8254,62.8483,104760.0
2016-08-17 13:10:00,82.29,82.32,82.29,82.32,98987.0,62.8407,62.8636,62.8407,62.8636,98987.0
2016-08-17 13:20:00,82.32,82.4,82.31,82.4,273630.0,62.8636,62.9247,62.8559,62.9247,273630.0
2016-08-17 13:30:00,82.4,82.52,82.37,82.51,211114.0,62.9247,63.0163,62.9018,63.0087,211114.0
2016-08-17 13:40:00,82.52,82.54,82.39,82.41,148042.0,63.0163,63.0316,62.917,62.9323,148042.0
2016-08-17 13:50:00,82.42,82.43,82.33,82.35,97485.0,62.9399,62.9476,62.8712,62.8865,97485.0
2016-08-17 14:00:00,82.35,82.77,82.16,82.72,945283.0,62.8865,63.2072,62.7414,63.169,945283.0
2016-08-17 14:10:00,82.72,82.88,82.7,82.82,541005.0,63.169,63.2912,63.1538,63.2454,541005.0
2016-08-17 14:20:00,82.82,82.88,82.76,82.78,232709.0,63.2454,63.2912,63.1996,63.2149,232709.0
2016-08-17 14:30:00,82.78,82.8,82.72,82.72,142184.0,63.2149,63.2301,63.169,63.169,142184.0
2016-08-17 14:40:00,82.72,82.74,82.63,82.66,149237.0,63.169,63.1843,63.1003,63.1232,149237.0
2016-08-17 14:50:00,82.65,82.67,82.59,82.67,153605.0,63.1156,63.1308,63.0698,63.1308,153605.0
2016-08-17 15:00:00,82.67,82.69,82.56,82.57,83973.0,63.1308,63.1461,63.0468,63.0545,83973.0
2016-08-17 15:10:00,82.57,82.71,82.55,82.71,116522.0,63.0545,63.1614,63.0392,63.1614,116522.0
2016-08-17 15:20:00,82.71,82.79,82.71,82.75,162107.0,63.1614,63.2225,63.1614,63.1919,162107.0
2016-08-17 15:30:00,82.76,82.8,82.74,82.8,167852.0,63.1996,63.2301,63.1843,63.2301,167852.0
2016-08-17 15:40:00,82.8,82.93,82.79,82.93,474842.0,63.2301,63.3294,63.2225,63.3294,474842.0
2016-08-17 15:50:00,82.92,82.96,82.84,82.88,1235152.0,63.3218,63.3523,63.2607,63.2912,1235152.0
2016-08-18 09:30:00,82.93,83.14,82.73,83.04,223328.0,63.3294,63.4898,63.1767,63.4134,223328.0
2016-08-18 09:40:00,83.02,83.02,82.84,82.97,288668.0,63.3981,63.3981,63.2607,63.3599,288668.0
2016-08-18 09:50:00,82.97,83.0,82.9,82.93,292992.0,63.3599,63.3829,63.3065,63.3294,292992.0
2016-08-18 10:00:00,82.94,82.96,82.73,82.75,174515.0,63.337,63.3523,63.1767,63.1919,174515.0
2016-08-18 10:10:00,82.74,82.81,82.68,82.73,135970.0,63.1843,63.2378,63.1385,63.1767,135970.0
2016-08-18 10:20:00,82.73,82.75,82.67,82.69,94504.0,63.1767,63.1919,63.1308,63.1461,94504.0
2016-08-18 10:30:00,82.69,82.85,82.68,82.82,126995.0,63.1461,63.2683,63.1385,63.2454,126995.0
2016-08-18 10:40:00,82.83,82.86,82.7,82.76,80930.0,63.253,63.2759,63.1538,63.1996,80930.0
2016-08-18 10:50:00,82.75,82.84,82.71,82.82,57867.0,63.1919,63.2607,63.1614,63.2454,57867.0
2016-08-18 11:00:00,82.82,82.94,82.79,82.88,350387.0,63.2454,63.337,63.2225,63.2912,350387.0
2016-08-18 11:10:00,82.88,82.9,82.81,82.84,72918.0,63.2912,63.3065,63.2378,63.2607,72918.0
2016-08-18 11:20:00,82.84,82.97,82.82,82.95,69171.0,63.2607,63.3599,63.2454,63.3447,69171.0
2016-08-18 11:30:00,82.94,82.95,82.73,82.77,188427.0,63.337,63.3447,63.1767,63.2072,188427.0
2016-08-18 11:40:00,82.76,82.76,82.5,82.66,429118.0,63.1996,63.1996,63.001,63.1232,429118.0
2016-08-18 11:50:00,82.66,82.71,82.5,82.53,252228.0,63.1232,63.1614,63.001,63.0239,252228.0
2016-08-18 12:00:00,82.54,82.54,82.41,82.44,109485.0,63.0316,63.0316,62.9323,62.9552,109485.0
2016-08-18 12:10:00,82.44,82.46,82.31,82.34,88366.0,62.9552,62.9705,62.8559,62.8788,88366.0
2016-08-18 12:20:00,82.33,82.36,82.21,82.22,111211.0,62.8712,62.8941,62.7796,62.7872,111211.0
2016-08-18 12:30:00,82.22,82.31,82.21,82.26,88784.0,62.7872,62.8559,62.7796,62.8178,88784.0
2016-08-18 12:40:00,82.26,82.35,82.22,82.33,72264.0,62.8178,62.8865,62.7872,62.8712,72264.0
2016-08-18 12:50:00,82.34,82.38,82.31,82.37,93510.0,62.8788,62.9094,62.8559,62.9018,93510.0
2016-08-18 13:00:00,82.37,82.46,82.35,82.45,132723.0,62.9018,62.9705,62.8865,62.9628,132723.0
2016-08-18 13:10:00,82.45,82.51,82.43,82.47,82441.0,62.9628,63.0087,62.9476,62.9781,82441.0
2016-08-18 13:20:00,82.48,82.52,82.44,82.44,107430.0,62.9858,63.0163,62.9552,62.9552,107430.0
2016-08-18 13:30:00,82.43,82.48,82.43,82.47,102706.0,62.9476,62.9858,62.9476,62.9781,102706.0
2016-08-18 13:40:00,82.48,82.55,82.48,82.53,69603.0,62.9858,63.0392,62.9858,63.0239,69603.0
2016-08-18 13:50:00,82.52,82.53,82.46,82.47,43821.0,63.0163,63.0239,62.9705,62.9781,43821.0
2016-08-18 14:00:00,82.47,82.51,82.42,82.46,48509.0,62.9781,63.0087,62.9399,62.9705,48509.0
2016-08-18 14:10:00,82.47,82.55,82.46,82.53,89890.0,62.9781,63.0392,62.9705,63.0239,89890.0
2016-08-18 14:20:00,82.53,82.59,82.51,82.54,44333.0,63.0239,63.0698,63.0087,63.0316,44333.0
2016-08-18 14:30:00,82.54,82.58,82.51,82.55,36712.0,63.0316,63.0621,63.0087,63.0392,36712.0
2016-08-18 14:40:00,82.55,82.56,82.51,82.56,34927.0,63.0392,63.0468,63.0087,63.0468,34927.0
2016-08-18 14:50:00,82.56,82.58,82.52,82.55,59727.0,63.0468,63.0621,63.0163,63.0392,59727.0
2016-08-18 15:00:00,82.55,82.61,82.53,82.59,78815.0,63.0392,63.085,63.0239,63.0698,78815.0
2016-08-18 15:10:00,82.59,82.6,82.56,82.56,39349.0,63.0698,63.0774,63.0468,63.0468,39349.0
2016-08-18 15:20:00,82.57,82.61,82.56,82.56,70639.0,63.0545,63.085,63.0468,63.0468,70639.0
2016-08-18 15:30:00,82.56,82.58,82.53,82.56,100349.0,63.0468,63.0621,63.0239,63.0468,100349.0
2016-08-18 15:40:00,82.56,82.58,82.52,82.52,99211.0,63.0468,63.0621,63.0163,63.0163,99211.0
2016-08-18 15:50:00,82.53,82.6,82.51,82.6,670236.0,63.0239,63.0774,63.0087,63.0774,670236.0
2016-08-19 09:30:00,82.15,82.53,82.15,82.21,399682.0,62.7338,63.0239,62.7338,62.7796,399682.0
2016-08-19 09:40:00,82.2,82.31,82.12,82.21,271107.0,62.7719,62.8559,62.7108,62.7796,271107.0
2016-08-19 09:50:00,82.22,82.35,82.02,82.04,315520.0,62.7872,62.8865,62.6345,62.6498,315520.0
2016-08-19 10:00:00,82.02,82.11,82.0,82.0,168181.0,62.6345,62.7032,62.6192,62.6192,168181.0
2016-08-19 10:10:00,82.0,82.06,81.94,82.06,349790.0,62.6192,62.665,62.5734,62.665,349790.0
2016-08-19 10:20:00,82.07,82.15,82.01,82.04,204999.0,62.6727,62.7338,62.6268,62.6498,204999.0
2016-08-19 10:30:00,82.04,82.09,81.98,82.0,222475.0,62.6498,62.6879,62.6039,62.6192,222475.0
2016-08-19 10:40:00,82.0,82.04,81.91,81.91,167403.0,62.6192,62.6498,62.5505,62.5505,167403.0
2016-08-19 10:50:00,81.91,81.92,81.79,81.82,169732.0,62.5505,62.5581,62.4588,62.4817,169732.0
2016-08-19 11:00:00,81.82,81.92,81.8,81.88,145672.0,62.4817,62.5581,62.4665,62.5276,145672.0
2016-08-19 11:10:00,81.88,81.98,81.88,81.97,134625.0,62.5276,62.6039,62.5276,62.5963,134625.0
2016-08-19 11:20:00,81.98,81.98,81.9,81.92,55186.0,62.6039,62.6039,62.5428,62.5581,55186.0
2016-08-19 11:30:00,81.91,81.95,81.87,81.92,144358.0,62.5505,62.581,62.5199,62.5581,144358.0
2016-08-19 11:40:00,81.93,82.03,81.92,81.97,152774.0,62.5657,62.6421,62.5581,62.5963,152774.0
2016-08-19 11:50:00,81.96,81.98,81.9,81.98,99811.0,62.5887,62.6039,62.5428,62.6039,99811.0
2016-08-19 12:00:00,81.98,82.04,81.93,81.99,55084.0,62.6039,62.6498,62.5657,62.6116,55084.0
2016-08-19 12:10:00,82.0,82.02,81.95,81.96,123139.0,62.6192,62.6345,62.581,62.5887,123139.0
2016-08-19 12:20:00,81.96,81.98,81.94,81.96,63121.0,62.5887,62.6039,62.5734,62.5887,63121.0
2016-08-19 12:30:00,81.96,81.99,81.89,81.92,45953.0,62.5887,62.6116,62.5352,62.5581,45953.0
2016-08-19 12:40:00,81.91,81.93,81.84,81.85,90855.0,62.5505,62.5657,62.497,62.5047,90855.0
2016-08-19 12:50:00,81.85,81.86,81.8,81.85,35567.0,62.5047,62.5123,62.4665,62.5047,35567.0
2016-08-19 13:00:00,81.84,81.89,81.81,81.87,67609.0,62.497,62.5352,62.4741,62.5199,67609.0
2016-08-19 13:10:00,81.87,81.92,81.86,81.88,47625.0,62.5199,62.5581,62.5123,62.5276,47625.0
2016-08-19 13:20:00,81.89,81.93,81.87,81.91,91148.0,62.5352,62.5657,62.5199,62.5505,91148.0
2016-08-19 13:30:00,81.92,81.93,81.87,81.93,29074.0,62.5581,62.5657,62.5199,62.5657,29074.0
2016-08-19 13:40:00,81.93,81.97,81.93,81.95,38966.0,62.5657,62.5963,62.5657,62.581,38966.0
2016-08-19 13:50:00,81.95,81.97,81.91,81.92,35074.0,62.581,62.5963,62.5505,62.5581,35074.0
2016-08-19 14:00:00,81.92,81.96,81.89,81.92,34309.0,62.5581,62.5887,62.5352,62.5581,34309.0
2016-08-19 14:10:00,81.91,81.96,81.91,81.95,147745.0,62.5505,62.5887,62.5505,62.581,147745.0
2016-08-19 14:20:00,81.95,81.97,81.91,81.94,91259.0,62.581,62.5963,62.5505,62.5734,91259.0
2016-08-19 14:30:00,81.95,81.96,81.92,81.95,27510.0,62.581,62.5887,62.5581,62.581,27510.0
2016-08-19 14:40:00,81.95,81.98,81.91,81.98,48274.0,62.581,62.6039,62.5505,62.6039,48274.0
2016-08-19 14:50:00,81.98,82.06,81.97,82.03,62793.0,62.6039,62.665,62.5963,62.6421,62793.0
2016-08-19 15:00:00,82.02,82.04,82.0,82.01,116531.0,62.6345,62.6498,62.6192,62.6268,116531.0
2016-08-19 15:10:00,82.01,82.01,81.97,82.0,103471.0,62.6268,62.6268,62.5963,62.6192,103471.0
2016-08-19 15:20:00,81.99,82.05,81.99,82.05,94894.0,62.6116,62.6574,62.6116,62.6574,94894.0
2016-08-19 15:30:00,82.05,82.1,82.02,82.05,231255.0,62.6574,62.6956,62.6345,62.6574,231255.0
2016-08-19 15:40:00,82.05,82.07,82.03,82.05,160562.0,62.6574,62.6727,62.6421,62.6574,160562.0
2016-08-19 15:50:00,82.04,82.09,82.03,82.05,780620.0,62.6498,62.6879,62.6421,62.6574,780620.0
2016-08-22 09:30:00,82.14,82.42,82.09,82.18,252173.0,62.7261,62.9399,62.6879,62.7567,252173.0
2016-08-22 09:40:00,82.18,82.22,82.05,82.08,274485.0,62.7567,62.7872,62.6574,62.6803,274485.0
2016-08-22 09:50:00,82.07,82.17,82.05,82.13,154574.0,62.6727,62.749,62.6574,62.7185,154574.0
2016-08-22 10:00:00,82.13,82.25,82.13,82.16,109022.0,62.7185,62.8101,62.7185,62.7414,109022.0
2016-08-22 10:10:00,82.16,82.19,82.06,82.13,128310.0,62.7414,62.7643,62.665,62.7185,128310.0
2016-08-22 10:20:00,82.13,82.14,82.01,82.11,128481.0,62.7185,62.7261,62.6268,62.7032,128481.0
2016-08-22 10:30:00,82.13,82.18,82.1,82.11,138192.0,62.7185,62.7567,62.6956,62.7032,138192.0
2016-08-22 10:40:00,82.11,82.18,82.09,82.18,63012.0,62.7032,62.7567,62.6879,62.7567,63012.0
2016-08-22 10:50:00,82.18,82.21,82.13,82.18,58304.0,62.7567,62.7796,62.7185,62.7567,58304.0
2016-08-22 11:00:00,82.18,82.23,82.15,82.15,51184.0,62.7567,62.7948,62.7338,62.7338,51184.0
2016-08-22 11:10:00,82.16,82.24,82.15,82.17,80562.0,62.7414,62.8025,62.7338,62.749,80562.0
2016-08-22 11:20:00,82.18,82.19,82.05,82.06,66134.0,62.7567,62.7643,62.6574,62.665,66134.0
2016-08-22 11:30:00,82.07,82.1,82.06,82.07,81453.0,62.6727,62.6956,62.665,62.6727,81453.0
2016-08-22 11:40:00,82.07,82.18,82.05,82.17,54818.0,62.6727,62.7567,62.6574,62.749,54818.0
2016-08-22 11:50:00,82.17,82.22,82.16,82.22,75283.0,62.749,62.7872,62.7414,62.7872,75283.0
2016-08-22 12:00:00,82.22,82.28,82.21,82.28,145693.0,62.7872,62.833,62.7796,62.833,145693.0
2016-08-22 12:10:00,82.27,82.32,82.23,82.31,86235.0,62.8254,62.8636,62.7948,62.8559,86235.0
2016-08-22 12:20:00,82.31,82.51,82.31,82.47,90015.0,62.8559,63.0087,62.8559,62.9781,90015.0
2016-08-22 12:30:00,82.48,82.48,82.38,82.41,57959.0,62.9858,62.9858,62.9094,62.9323,57959.0
2016-08-22 12:40:00,82.41,82.43,82.34,82.41,61349.0,62.9323,62.9476,62.8788,62.9323,61349.0
2016-08-22 12:50:00,82.41,82.42,82.37,82.41,67219.0,62.9323,62.9399,62.9018,62.9323,67219.0
2016-08-22 13:00:00,82.4,82.42,82.37,82.39,62965.0,62.9247,62.9399,62.9018,62.917,62965.0
2016-08-22 13:10:00,82.39,82.45,82.37,82.42,76713.0,62.917,62.9628,62.9018,62.9399,76713.0
2016-08-22 13:20:00,82.4,82.4,82.29,82.4,248994.0,62.9247,62.9247,62.8407,62.9247,248994.0
2016-08-22 13:30:00,82.39,82.4,82.33,82.37,31986.0,62.917,62.9247,62.8712,62.9018,31986.0
2016-08-22 13:40:00,82.37,82.47,82.36,82.42,76093.0,62.9018,62.9781,62.8941,62.9399,76093.0
2016-08-22 13:50:00,82.43,82.44,82.41,82.43,65738.0,62.9476,62.9552,62.9323,62.9476,65738.0
2016-08-22 14:00:00,82.43,82.46,82.42,82.45,64486.0,62.9476,62.9705,62.9399,62.9628,64486.0
2016-08-22 14:10:00,82.45,82.45,82.42,82.44,43604.0,62.9628,62.9628,62.9399,62.9552,43604.0
2016-08-22 14:20:00,82.44,82.44,82.32,82.34,36528.0,62.9552,62.9552,62.8636,62.8788,36528.0
2016-08-22 14:30:00,82.33,82.38,82.32,82.37,74741.0,62.8712,62.9094,62.8636,62.9018,74741.0
2016-08-22 14:40:00,82.37,82.41,82.36,82.41,35178.0,62.9018,62.9323,62.8941,62.9323,35178.0
2016-08-22 14:50:00,82.41,82.44,82.35,82.36,82953.0,62.9323,62.9552,62.8865,62.8941,82953.0
2016-08-22 15:00:00,82.35,82.39,82.34,82.39,61517.0,62.8865,62.917,62.8788,62.917,61517.0
2016-08-22 15:10:00,82.4,82.4,82.36,82.38,61022.0,62.9247,62.9247,62.8941,62.9094,61022.0
2016-08-22 15:20:00,82.39,82.39,82.36,82.37,91147.0,62.917,62.917,62.8941,62.9018,91147.0
2016-08-22 15:30:00,82.37,82.43,82.36,82.41,178634.0,62.9018,62.9476,62.8941,62.9323,178634.0
2016-08-22 15:40:00,82.42,82.48,82.41,82.46,222859.0,62.9399,62.9858,62.9323,62.9705,222859.0
2016-08-22 15:50:00,82.46,82.48,82.41,82.42,600492.0,62.9705,62.9858,62.9323,62.9399,600492.0
2016-08-23 09:30:00,82.96,82.96,82.7,82.8,239474.0,63.3523,63.3523,63.1538,63.2301,239474.0
2016-08-23 09:40:00,82.79,82.9,82.75,82.85,334937.0,63.2225,63.3065,63.1919,63.2683,334937.0
2016-08-23 09:50:00,82.85,82.95,82.76,82.86,224522.0,63.2683,63.3447,63.1996,63.2759,224522.0
2016-08-23 10:00:00,82.87,82.93,82.83,82.89,150170.0,63.2836,63.3294,63.253,63.2989,150170.0
2016-08-23 10:10:00,82.89,82.97,82.87,82.89,121213.0,63.2989,63.3599,63.2836,63.2989,121213.0
2016-08-23 10:20:00,82.9,82.99,82.9,82.96,130975.0,63.3065,63.3752,63.3065,63.3523,130975.0
2016-08-23 10:30:00,82.97,82.99,82.86,82.89,161992.0,63.3599,63.3752,63.2759,63.2989,161992.0
2016-08-23 10:40:00,82.88,82.95,82.86,82.89,135782.0,63.2912,63.3447,63.2759,63.2989,135782.0
2016-08-23 10:50:00,82.9,82.92,82.86,82.88,118210.0,63.3065,63.3218,63.2759,63.2912,118210.0
2016-08-23 11:00:00,82.88,82.9,82.8,82.88,128725.0,63.2912,63.3065,63.2301,63.2912,128725.0
2016-08-23 11:10:00,82.88,82.9,82.84,82.88,90618.0,63.2912,63.3065,63.2607,63.2912,90618.0
2016-08-23 11:20:00,82.88,82.9,82.82,82.83,94614.0,63.2912,63.3065,63.2454,63.253,94614.0
2016-08-23 11:30:00,82.83,82.84,82.77,82.79,78014.0,63.253,63.2607,63.2072,63.2225,78014.0
2016-08-23 11:40:00,82.79,82.86,82.78,82.84,78325.0,63.2225,63.2759,63.2149,63.2607,78325.0
2016-08-23 11:50:00,82.84,82.85,82.78,82.84,130464.0,63.2607,63.2683,63.2149,63.2607,130464.0
2016-08-23 12:00:00,82.83,82.84,82.7,82.72,108041.0,63.253,63.2607,63.1538,63.169,108041.0
2016-08-23 12:10:00,82.71,82.73,82.69,82.71,98867.0,63.1614,63.1767,63.1461,63.1614,98867.0
2016-08-23 12:20:00,82.71,82.71,82.62,82.67,142683.0,63.1614,63.1614,63.0927,63.1308,142683.0
2016-08-23 12:30:00,82.66,82.68,82.63,82.65,73676.0,63.1232,63.1385,63.1003,63.1156,73676.0
2016-08-23 12:40:00,82.66,82.72,82.64,82.72,59442.0,63.1232,63.169,63.1079,63.169,59442.0
2016-08-23 12:50:00,82.72,82.73,82.65,82.71,55916.0,63.169,63.1767,63.1156,63.1614,55916.0
2016-08-23 13:00:00,82.71,82.75,82.67,82.73,61031.0,63.1614,63.1919,63.1308,63.1767,61031.0
2016-08-23 13:10:00,82.73,82.75,82.72,82.75,45078.0,63.1767,63.1919,63.169,63.1919,45078.0
2016-08-23 13:20:00,82.75,82.81,82.75,82.81,81202.0,63.1919,63.2378,63.1919,63.2378,81202.0
2016-08-23 13:30:00,82.81,82.82,82.75,82.76,53561.0,63.2378,63.2454,63.1919,63.1996,53561.0
2016-08-23 13:40:00,82.76,82.8,82.75,82.79,37199.0,63.1996,63.2301,63.1919,63.2225,37199.0
2016-08-23 13:50:00,82.79,82.8,82.75,82.77,61093.0,63.2225,63.2301,63.1919,63.2072,61093.0
2016-08-23 14:00:00,82.77,82.79,82.75,82.76,57692.0,63.2072,63.2225,63.1919,63.1996,57692.0
2016-08-23 14:10:00,82.76,82.79,82.75,82.78,53556.0,63.1996,63.2225,63.1919,63.2149,53556.0
2016-08-23 14:20:00,82.78,82.84,82.76,82.82,82669.0,63.2149,63.2607,63.1996,63.2454,82669.0
2016-08-23 14:30:00,82.83,82.83,82.81,82.82,63842.0,63.253,63.253,63.2378,63.2454,63842.0
2016-08-23 14:40:00,82.82,82.83,82.74,82.76,94664.0,63.2454,63.253,63.1843,63.1996,94664.0
2016-08-23 14:50:00,82.76,82.78,82.74,82.75,66846.0,63.1996,63.2149,63.1843,63.1919,66846.0
2016-08-23 15:00:00,82.76,82.77,82.74,82.75,116871.0,63.1996,63.2072,63.1843,63.1919,116871.0
2016-08-23 15:10:00,82.75,82.76,82.71,82.72,97267.0,63.1919,63.1996,63.1614,63.169,97267.0
2016-08-23 15:20:00,82.72,82.74,82.71,82.73,61279.0,63.169,63.1843,63.1614,63.1767,61279.0
2016-08-23 15:30:00,82.73,82.73,82.68,82.69,115471.0,63.1767,63.1767,63.1385,63.1461,115471.0
2016-08-23 15:40:00,82.69,82.71,82.66,82.67,181515.0,63.1461,63.1614,63.1232,63.1308,181515.0
2016-08-23 15:50:00,82.67,82.68,82.6,82.6,416525.0,63.1308,63.1385,63.0774,63.0774,416525.0
2016-08-24 09:30:00,82.64,82.72,82.39,82.48,199199.0,63.1079,63.169,62.917,62.9858,199199.0
2016-08-24 09:40:00,82.49,82.5,82.38,82.39,104713.0,62.9934,63.001,62.9094,62.917,104713.0
2016-08-24 09:50:00,82.39,82.39,82.2,82.28,199826.0,62.917,62.917,62.7719,62.833,199826.0
2016-08-24 10:00:00,82.28,82.31,82.07,82.08,114367.0,62.833,62.8559,62.6727,62.6803,114367.0
2016-08-24 10:10:00,82.07,82.12,81.95,82.0,104937.0,62.6727,62.7108,62.581,62.6192,104937.0
2016-08-24 10:20:00,81.98,81.99,81.94,81.96,54742.0,62.6039,62.6116,62.5734,62.5887,54742.0
2016-08-24 10:30:00,81.96,82.11,81.95,82.09,178092.0,62.5887,62.7032,62.581,62.6879,178092.0
2016-08-24 10:40:00,82.09,82.1,81.93,81.94,212462.0,62.6879,62.6956,62.5657,62.5734,212462.0
2016-08-24 10:50:00,81.93,82.06,81.92,82.02,129239.0,62.5657,62.665,62.5581,62.6345,129239.0
2016-08-24 11:00:00,82.03,82.07,81.98,82.05,77164.0,62.6421,62.6727,62.6039,62.6574,77164.0
2016-08-24 11:10:00,82.05,82.09,82.04,82.08,81800.0,62.6574,62.6879,62.6498,62.6803,81800.0
2016-08-24 11:20:00,82.08,82.09,82.02,82.04,99061.0,62.6803,62.6879,62.6345,62.6498,99061.0
2016-08-24 11:30:00,82.04,82.08,82.02,82.06,54245.0,62.6498,62.6803,62.6345,62.665,54245.0
2016-08-24 11:40:00,82.06,82.11,82.03,82.06,184147.0,62.665,62.7032,62.6421,62.665,184147.0
2016-08-24 11:50:00,82.06,82.09,82.02,82.03,48300.0,62.665,62.6879,62.6345,62.6421,48300.0
2016-08-24 12:00:00,82.04,82.12,82.02,82.12,43341.0,62.6498,62.7108,62.6345,62.7108,43341.0
2016-08-24 12:10:00,82.12,82.14,82.09,82.14,51058.0,62.7108,62.7261,62.6879,62.7261,51058.0
2016-08-24 12:20:00,82.14,82.15,82.11,82.14,58496.0,62.7261,62.7338,62.7032,62.7261,58496.0
2016-08-24 12:30:00,82.14,82.15,82.11,82.13,27596.0,62.7261,62.7338,62.7032,62.7185,27596.0
2016-08-24 12:40:00,82.12,82.17,82.1,82.11,42634.0,62.7108,62.749,62.6956,62.7032,42634.0
2016-08-24 12:50:00,82.11,82.16,82.11,82.16,21484.0,62.7032,62.7414,62.7032,62.7414,21484.0
2016-08-24 13:00:00,82.16,82.19,82.14,82.17,48047.0,62.7414,62.7643,62.7261,62.749,48047.0
2016-08-24 13:10:00,82.16,82.17,82.11,82.12,132140.0,62.7414,62.749,62.7032,62.7108,132140.0
2016-08-24 13:20:00,82.12,82.13,82.11,82.13,24459.0,62.7108,62.7185,62.7032,62.7185,24459.0
2016-08-24 13:30:00,82.12,82.13,82.09,82.1,105340.0,62.7108,62.7185,62.6879,62.6956,105340.0
2016-08-24 13:40:00,82.1,82.17,82.1,82.17,58743.0,62.6956,62.749,62.6956,62.749,58743.0
2016-08-24 13:50:00,82.17,82.17,82.13,82.17,36447.0,62.749,62.749,62.7185,62.749,36447.0
2016-08-24 14:00:00,82.17,82.18,82.11,82.13,41583.0,62.749,62.7567,62.7032,62.7185,41583.0
2016-08-24 14:10:00,82.13,82.17,82.09,82.17,68805.0,62.7185,62.749,62.6879,62.749,68805.0
2016-08-24 14:20:00,82.17,82.19,82.14,82.16,74952.0,62.749,62.7643,62.7261,62.7414,74952.0
2016-08-24 14:30:00,82.17,82.2,82.15,82.2,51430.0,62.749,62.7719,62.7338,62.7719,51430.0
2016-08-24 14:40:00,82.2,82.26,82.19,82.25,70775.0,62.7719,62.8178,62.7643,62.8101,70775.0
2016-08-24 14:50:00,82.25,82.34,82.24,82.34,40826.0,62.8101,62.8788,62.8025,62.8788,40826.0
2016-08-24 15:00:00,82.34,82.35,82.28,82.29,147722.0,62.8788,62.8865,62.833,62.8407,147722.0
2016-08-24 15:10:00,82.29,82.33,82.28,82.31,54131.0,62.8407,62.8712,62.833,62.8559,54131.0
2016-08-24 15:20:00,82.31,82.32,82.27,82.28,80870.0,62.8559,62.8636,62.8254,62.833,80870.0
2016-08-24 15:30:00,82.28,82.31,82.22,82.22,208875.0,62.833,62.8559,62.7872,62.7872,208875.0
2016-08-24 15:40:00,82.22,82.23,82.16,82.19,121045.0,62.7872,62.7948,62.7414,62.7643,121045.0
2016-08-24 15:50:00,82.19,82.24,82.18,82.22,518572.0,62.7643,62.8025,62.7567,62.7872,518572.0
2016-08-25 09:30:00,82.11,82.42,82.11,82.36,351877.0,62.7032,62.9399,62.7032,62.8941,351877.0
2016-08-25 09:40:00,82.37,82.58,82.29,82.56,284807.0,62.9018,63.0621,62.8407,63.0468,284807.0
2016-08-25 09:50:00,82.53,82.56,82.45,82.53,103796.0,63.0239,63.0468,62.9628,63.0239,103796.0
2016-08-25 10:00:00,82.52,82.71,82.5,82.71,73987.0,63.0163,63.1614,63.001,63.1614,73987.0
2016-08-25 10:10:00,82.73,82.84,82.67,82.69,236310.0,63.1767,63.2607,63.1308,63.1461,236310.0
2016-08-25 10:20:00,82.68,82.88,82.68,82.88,118223.0,63.1385,63.2912,63.1385,63.2912,118223.0
2016-08-25 10:30:00,82.87,82.94,82.84,82.89,193804.0,63.2836,63.337,63.2607,63.2989,193804.0
2016-08-25 10:40:00,82.89,82.95,82.87,82.94,171437.0,63.2989,63.3447,63.2836,63.337,171437.0
2016-08-25 10:50:00,82.94,82.99,82.91,82.96,98159.0,63.337,63.3752,63.3141,63.3523,98159.0
2016-08-25 11:00:00,82.96,83.06,82.96,83.05,188737.0,63.3523,63.4287,63.3523,63.421,188737.0
2016-08-25 11:10:00,83.06,83.06,82.99,83.0,83309.0,63.4287,63.4287,63.3752,63.3829,83309.0
2016-08-25 11:20:00,83.01,83.02,82.87,82.91,136015.0,63.3905,63.3981,63.2836,63.3141,136015.0
2016-08-25 11:30:00,82.9,82.93,82.8,82.82,71988.0,63.3065,63.3294,63.2301,63.2454,71988.0
2016-08-25 11:40:00,82.81,82.82,82.61,82.61,175175.0,63.2378,63.2454,63.085,63.085,175175.0
2016-08-25 11:50:00,82.61,82.63,82.49,82.52,169119.0,63.085,63.1003,62.9934,63.0163,169119.0
2016-08-25 12:00:00,82.51,82.56,82.47,82.48,87755.0,63.0087,63.0468,62.9781,62.9858,87755.0
2016-08-25 12:10:00,82.47,82.52,82.45,82.49,73083.0,62.9781,63.0163,62.9628,62.9934,73083.0
2016-08-25 12:20:00,82.49,82.53,82.48,82.53,49610.0,62.9934,63.0239,62.9858,63.0239,49610.0
2016-08-25 12:30:00,82.53,82.64,82.53,82.64,40450.0,63.0239,63.1079,63.0239,63.1079,40450.0
2016-08-25 12:40:00,82.65,82.74,82.65,82.72,50275.0,63.1156,63.1843,63.1156,63.169,50275.0
2016-08-25 12:50:00,82.71,82.71,82.65,82.7,64796.0,63.1614,63.1614,63.1156,63.1538,64796.0
2016-08-25 13:00:00,82.71,82.72,82.65,82.66,39662.0,63.1614,63.169,63.1156,63.1232,39662.0
2016-08-25 13:10:00,82.66,82.69,82.66,82.68,70475.0,63.1232,63.1461,63.1232,63.1385,70475.0
2016-08-25 13:20:00,82.68,82.73,82.67,82.71,99053.0,63.1385,63.1767,63.1308,63.1614,99053.0
2016-08-25 13:30:00,82.71,82.73,82.59,82.63,118798.0,63.1614,63.1767,63.0698,63.1003,118798.0
2016-08-25 13:40:00,82.63,82.69,82.62,82.66,84389.0,63.1003,63.1461,63.0927,63.1232,84389.0
2016-08-25 13:50:00,82.66,82.67,82.6,82.64,70584.0,63.1232,63.1308,63.0774,63.1079,70584.0
2016-08-25 14:00:00,82.64,82.68,82.59,82.62,52690.0,63.1079,63.1385,63.0698,63.0927,52690.0
2016-08-25 14:10:00,82.62,82.63,82.58,82.59,49754.0,63.0927,63.1003,63.0621,63.0698,49754.0
2016-08-25 14:20:00,82.6,82.6,82.53,82.55,70120.0,63.0774,63.0774,63.0239,63.0392,70120.0
2016-08-25 14:30:00,82.54,82.56,82.53,82.56,31199.0,63.0316,63.0468,63.0239,63.0468,31199.0
2016-08-25 14:40:00,82.56,82.58,82.53,82.56,131188.0,63.0468,63.0621,63.0239,63.0468,131188.0
2016-08-25 14:50:00,82.56,82.57,82.51,82.56,38814.0,63.0468,63.0545,63.0087,63.0468,38814.0
2016-08-25 15:00:00,82.55,82.57,82.53,82.57,76239.0,63.0392,63.0545,63.0239,63.0545,76239.0
2016-08-25 15:10:00,82.57,82.59,82.55,82.57,104390.0,63.0545,63.0698,63.0392,63.0545,104390.0
2016-08-25 15:20:00,82.57,82.63,82.56,82.62,219980.0,63.0545,63.1003,63.0468,63.0927,219980.0
2016-08-25 15:30:00,82.61,82.64,82.59,82.59,87497.0,63.085,63.1079,63.0698,63.0698,87497.0
2016-08-25 15:40:00,82.6,82.6,82.54,82.55,141556.0,63.0774,63.0774,63.0316,63.0392,141556.0
2016-08-25 15:50:00,82.55,82.56,82.5,82.54,509444.0,63.0392,63.0468,63.001,63.0316,509444.0
2016-08-26 09:30:00,82.59,82.87,82.59,82.81,232716.0,63.0698,63.2836,63.0698,63.2378,232716.0
2016-08-26 09:40:00,82.81,82.82,82.68,82.72,146086.0,63.2378,63.2454,63.1385,63.169,146086.0
2016-08-26 09:50:00,82.73,82.73,82.59,82.64,107499.0,63.1767,63.1767,63.0698,63.1079,107499.0
2016-08-26 10:00:00,82.63,82.64,82.19,82.44,960276.0,63.1003,63.1079,62.7643,62.9552,960276.0
2016-08-26 10:10:00,82.46,83.17,82.38,83.1,762142.0,62.9705,63.5127,62.9094,63.4592,762142.0
2016-08-26 10:20:00,83.11,83.2,83.01,83.13,370417.0,63.4669,63.5356,63.3905,63.4821,370417.0
2016-08-26 10:30:00,83.14,83.15,82.92,82.98,322426.0,63.4898,63.4974,63.3218,63.3676,322426.0
2016-08-26 10:40:00,82.98,82.98,82.79,82.8,193309.0,63.3676,63.3676,63.2225,63.2301,193309.0
2016-08-26 10:50:00,82.81,82.83,82.73,82.77,219000.0,63.2378,63.253,63.1767,63.2072,219000.0
2016-08-26 11:00:00,82.77,82.86,82.72,82.81,140279.0,63.2072,63.2759,63.169,63.2378,140279.0
2016-08-26 11:10:00,82.8,82.93,82.74,82.81,163595.0,63.2301,63.3294,63.1843,63.2378,163595.0
2016-08-26 11:20:00,82.82,82.84,82.75,82.8,92860.0,63.2454,63.2607,63.1919,63.2301,92860.0
2016-08-26 11:30:00,82.8,82.81,82.65,82.65,122973.0,63.2301,63.2378,63.1156,63.1156,122973.0
2016-08-26 11:40:00,82.65,82.67,82.49,82.5,238077.0,63.1156,63.1308,62.9934,63.001,238077.0
2016-08-26 11:50:00,82.51,82.51,82.26,82.29,230325.0,63.0087,63.0087,62.8178,62.8407,230325.0
2016-08-26 12:00:00,82.28,82.28,81.96,82.0,449210.0,62.833,62.833,62.5887,62.6192,449210.0
2016-08-26 12:10:00,82.0,82.0,81.85,81.89,297500.0,62.6192,62.6192,62.5047,62.5352,297500.0
2016-08-26 12:20:00,81.89,81.93,81.77,81.81,190179.0,62.5352,62.5657,62.4436,62.4741,190179.0
2016-08-26 12:30:00,81.8,81.89,81.78,81.87,357362.0,62.4665,62.5352,62.4512,62.5199,357362.0
2016-08-26 12:40:00,81.87,82.04,81.86,82.01,177348.0,62.5199,62.6498,62.5123,62.6268,177348.0
2016-08-26 12:50:00,82.01,82.02,81.93,81.96,152874.0,62.6268,62.6345,62.5657,62.5887,152874.0
2016-08-26 13:00:00,81.97,81.97,81.84,81.88,155371.0,62.5963,62.5963,62.497,62.5276,155371.0
2016-08-26 13:10:00,81.88,81.93,81.78,81.8,134825.0,62.5276,62.5657,62.4512,62.4665,134825.0
2016-08-26 13:20:00,81.79,81.88,81.78,81.82,106842.0,62.4588,62.5276,62.4512,62.4817,106842.0
2016-08-26 13:30:00,81.81,81.87,81.75,81.8,200694.0,62.4741,62.5199,62.4283,62.4665,200694.0
2016-08-26 13:40:00,81.79,81.8,81.68,81.71,202354.0,62.4588,62.4665,62.3748,62.3977,202354.0
2016-08-26 13:50:00,81.71,81.73,81.53,81.59,255952.0,62.3977,62.413,62.2603,62.3061,255952.0
2016-08-26 14:00:00,81.58,81.68,81.54,81.68,251573.0,62.2985,62.3748,62.2679,62.3748,251573.0
2016-08-26 14:10:00,81.68,81.73,81.37,81.37,389256.0,62.3748,62.413,62.1381,62.1381,389256.0
2016-08-26 14:20:00,81.37,81.4,81.28,81.36,431368.0,62.1381,62.161,62.0694,62.1305,431368.0
2016-08-26 14:30:00,81.35,81.36,81.24,81.33,107747.0,62.1228,62.1305,62.0388,62.1076,107747.0
2016-08-26 14:40:00,81.34,81.44,81.33,81.4,220697.0,62.1152,62.1916,62.1076,62.161,220697.0
2016-08-26 14:50:00,81.41,81.5,81.36,81.48,159422.0,62.1687,62.2374,62.1305,62.2221,159422.0
2016-08-26 15:00:00,81.47,81.55,81.44,81.5,140039.0,62.2145,62.2756,62.1916,62.2374,140039.0
2016-08-26 15:10:00,81.51,81.63,81.47,81.53,186627.0,62.245,62.3367,62.2145,62.2603,186627.0
2016-08-26 15:20:00,81.54,81.69,81.49,81.63,224128.0,62.2679,62.3825,62.2297,62.3367,224128.0
2016-08-26 15:30:00,81.64,81.83,81.64,81.74,271793.0,62.3443,62.4894,62.3443,62.4207,271793.0
2016-08-26 15:40:00,81.74,81.8,81.69,81.78,396585.0,62.4207,62.4665,62.3825,62.4512,396585.0
2016-08-26 15:50:00,81.78,81.83,81.73,81.76,1123934.0,62.4512,62.4894,62.413,62.4359,1123934.0
2016-08-29 09:30:00,82.64,82.78,81.92,82.56,354587.0,63.1079,63.2149,62.5581,63.0468,354587.0
2016-08-29 09:40:00,82.56,82.61,82.46,82.58,301833.0,63.0468,63.085,62.9705,63.0621,301833.0
2016-08-29 09:50:00,82.58,82.66,82.55,82.62,167718.0,63.0621,63.1232,63.0392,63.0927,167718.0
2016-08-29 10:00:00,82.62,82.69,82.57,82.61,256809.0,63.0927,63.1461,63.0545,63.085,256809.0
2016-08-29 10:10:00,82.61,82.62,82.41,82.45,174583.0,63.085,63.0927,62.9323,62.9628,174583.0
2016-08-29 10:20:00,82.45,82.49,82.33,82.48,147865.0,62.9628,62.9934,62.8712,62.9858,147865.0
2016-08-29 10:30:00,82.49,82.61,82.46,82.56,216037.0,62.9934,63.085,62.9705,63.0468,216037.0
2016-08-29 10:40:00,82.57,82.62,82.54,82.57,158146.0,63.0545,63.0927,63.0316,63.0545,158146.0
2016-08-29 10:50:00,82.58,82.6,82.5,82.56,96009.0,63.0621,63.0774,63.001,63.0468,96009.0
2016-08-29 11:00:00,82.56,82.59,82.53,82.58,64803.0,63.0468,63.0698,63.0239,63.0621,64803.0
2016-08-29 11:10:00,82.58,82.6,82.5,82.55,76165.0,63.0621,63.0774,63.001,63.0392,76165.0
2016-08-29 11:20:00,82.56,82.63,82.55,82.55,52662.0,63.0468,63.1003,63.0392,63.0392,52662.0
2016-08-29 11:30:00,82.55,82.61,82.52,82.59,75260.0,63.0392,63.085,63.0163,63.0698,75260.0
2016-08-29 11:40:00,82.6,82.72,82.6,82.66,56860.0,63.0774,63.169,63.0774,63.1232,56860.0
2016-08-29 11:50:00,82.66,82.69,82.64,82.67,43948.0,63.1232,63.1461,63.1079,63.1308,43948.0
2016-08-29 12:00:00,82.68,82.74,82.68,82.71,36132.0,63.1385,63.1843,63.1385,63.1614,36132.0
2016-08-29 12:10:00,82.72,82.75,82.64,82.65,87664.0,63.169,63.1919,63.1079,63.1156,87664.0
2016-08-29 12:20:00,82.66,82.69,82.62,82.66,56968.0,63.1232,63.1461,63.0927,63.1232,56968.0
2016-08-29 12:30:00,82.67,82.68,82.65,82.67,19486.0,63.1308,63.1385,63.1156,63.1308,19486.0
2016-08-29 12:40:00,82.67,82.69,82.64,82.65,48639.0,63.1308,63.1461,63.1079,63.1156,48639.0
2016-08-29 12:50:00,82.65,82.68,82.63,82.64,37918.0,63.1156,63.1385,63.1003,63.1079,37918.0
2016-08-29 13:00:00,82.64,82.65,82.59,82.63,83163.0,63.1079,63.1156,63.0698,63.1003,83163.0
2016-08-29 13:10:00,82.63,82.63,82.52,82.55,34347.0,63.1003,63.1003,63.0163,63.0392,34347.0
2016-08-29 13:20:00,82.56,82.59,82.51,82.58,47202.0,63.0468,63.0698,63.0087,63.0621,47202.0
2016-08-29 13:30:00,82.58,82.61,82.57,82.6,21811.0,63.0621,63.085,63.0545,63.0774,21811.0
2016-08-29 13:40:00,82.6,82.67,82.59,82.67,28392.0,63.0774,63.1308,63.0698,63.1308,28392.0
2016-08-29 13:50:00,82.67,82.67,82.6,82.64,38427.0,63.1308,63.1308,63.0774,63.1079,38427.0
2016-08-29 14:00:00,82.64,82.69,82.64,82.66,37158.0,63.1079,63.1461,63.1079,63.1232,37158.0
2016-08-29 14:10:00,82.67,82.68,82.61,82.62,35424.0,63.1308,63.1385,63.085,63.0927,35424.0
2016-08-29 14:20:00,82.62,82.66,82.58,82.58,31473.0,63.0927,63.1232,63.0621,63.0621,31473.0
2016-08-29 14:30:00,82.59,82.62,82.54,82.56,50657.0,63.0698,63.0927,63.0316,63.0468,50657.0
2016-08-29 14:40:00,82.56,82.56,82.51,82.54,62319.0,63.0468,63.0468,63.0087,63.0316,62319.0
2016-08-29 14:50:00,82.55,82.57,82.5,82.53,61367.0,63.0392,63.0545,63.001,63.0239,61367.0
2016-08-29 15:00:00,82.53,82.55,82.51,82.54,50845.0,63.0239,63.0392,63.0087,63.0316,50845.0
2016-08-29 15:10:00,82.53,82.57,82.52,82.55,66213.0,63.0239,63.0545,63.0163,63.0392,66213.0
2016-08-29 15:20:00,82.55,82.57,82.48,82.51,68919.0,63.0392,63.0545,62.9858,63.0087,68919.0
2016-08-29 15:30:00,82.51,82.53,82.49,82.52,141258.0,63.0087,63.0239,62.9934,63.0163,141258.0
2016-08-29 15:40:00,82.52,82.53,82.48,82.48,168440.0,63.0163,63.0239,62.9858,62.9858,168440.0
2016-08-29 15:50:00,82.48,82.56,82.48,82.53,331376.0,62.9858,63.0468,62.9858,63.0239,331376.0
2016-08-30 09:30:00,82.55,82.71,82.1,82.28,251609.0,63.0392,63.1614,62.6956,62.833,251609.0
2016-08-30 09:40:00,82.28,82.29,82.09,82.14,226737.0,62.833,62.8407,62.6879,62.7261,226737.0
2016-08-30 09:50:00,82.13,82.22,82.03,82.08,250998.0,62.7185,62.7872,62.6421,62.6803,250998.0
2016-08-30 10:00:00,82.08,82.08,81.8,81.85,175309.0,62.6803,62.6803,62.4665,62.5047,175309.0
2016-08-30 10:10:00,81.85,81.99,81.85,81.89,203899.0,62.5047,62.6116,62.5047,62.5352,203899.0
2016-08-30 10:20:00,81.89,82.0,81.88,81.99,220245.0,62.5352,62.6192,62.5276,62.6116,220245.0
2016-08-30 10:30:00,82.01,82.17,81.98,82.11,395399.0,62.6268,62.749,62.6039,62.7032,395399.0
2016-08-30 10:40:00,82.11,82.16,82.06,82.08,157238.0,62.7032,62.7414,62.665,62.6803,157238.0
2016-08-30 10:50:00,82.07,82.2,82.06,82.16,74878.0,62.6727,62.7719,62.665,62.7414,74878.0
2016-08-30 11:00:00,82.16,82.22,82.13,82.18,62754.0,62.7414,62.7872,62.7185,62.7567,62754.0
2016-08-30 11:10:00,82.17,82.19,82.08,82.12,57227.0,62.749,62.7643,62.6803,62.7108,57227.0
2016-08-30 11:20:00,82.12,82.12,82.01,82.07,77548.0,62.7108,62.7108,62.6268,62.6727,77548.0
2016-08-30 11:30:00,82.08,82.12,82.04,82.1,190382.0,62.6803,62.7108,62.6498,62.6956,190382.0
2016-08-30 11:40:00,82.11,82.15,82.07,82.14,94452.0,62.7032,62.7338,62.6727,62.7261,94452.0
2016-08-30 11:50:00,82.14,82.21,82.14,82.18,77771.0,62.7261,62.7796,62.7261,62.7567,77771.0
2016-08-30 12:00:00,82.18,82.24,82.18,82.18,148320.0,62.7567,62.8025,62.7567,62.7567,148320.0
2016-08-30 12:10:00,82.19,82.21,82.17,82.19,27183.0,62.7643,62.7796,62.749,62.7643,27183.0
2016-08-30 12:20:00,82.19,82.23,82.14,82.16,38560.0,62.7643,62.7948,62.7261,62.7414,38560.0
2016-08-30 12:30:00,82.15,82.19,82.14,82.19,43252.0,62.7338,62.7643,62.7261,62.7643,43252.0
2016-08-30 12:40:00,82.19,82.23,82.13,82.19,51735.0,62.7643,62.7948,62.7185,62.7643,51735.0
2016-08-30 12:50:00,82.19,82.19,82.14,82.16,25841.0,62.7643,62.7643,62.7261,62.7414,25841.0
2016-08-30 13:00:00,82.16,82.19,82.11,82.16,27095.0,62.7414,62.7643,62.7032,62.7414,27095.0
2016-08-30 13:10:00,82.17,82.19,82.15,82.19,49459.0,62.749,62.7643,62.7338,62.7643,49459.0
2016-08-30 13:20:00,82.18,82.24,82.17,82.22,135397.0,62.7567,62.8025,62.749,62.7872,135397.0
2016-08-30 13:30:00,82.21,82.24,82.2,82.22,18464.0,62.7796,62.8025,62.7719,62.7872,18464.0
2016-08-30 13:40:00,82.22,82.23,82.18,82.2,44416.0,62.7872,62.7948,62.7567,62.7719,44416.0
2016-08-30 13:50:00,82.2,82.23,82.19,82.21,33389.0,62.7719,62.7948,62.7643,62.7796,33389.0
2016-08-30 14:00:00,82.21,82.21,82.13,82.13,98823.0,62.7796,62.7796,62.7185,62.7185,98823.0
2016-08-30 14:10:00,82.13,82.16,82.12,82.13,56621.0,62.7185,62.7414,62.7108,62.7185,56621.0
2016-08-30 14:20:00,82.12,82.16,82.12,82.13,46686.0,62.7108,62.7414,62.7108,62.7185,46686.0
2016-08-30 14:30:00,82.13,82.17,82.09,82.16,65185.0,62.7185,62.749,62.6879,62.7414,65185.0
2016-08-30 14:40:00,82.16,82.17,82.12,82.13,33840.0,62.7414,62.749,62.7108,62.7185,33840.0
2016-08-30 14:50:00,82.14,82.16,82.13,82.15,21665.0,62.7261,62.7414,62.7185,62.7338,21665.0
2016-08-30 15:00:00,82.16,82.29,82.11,82.27,64968.0,62.7414,62.8407,62.7032,62.8254,64968.0
2016-08-30 15:10:00,82.28,82.45,82.28,82.44,99484.0,62.833,62.9628,62.833,62.9552,99484.0
2016-08-30 15:20:00,82.43,82.43,82.36,82.36,158532.0,62.9476,62.9476,62.8941,62.8941,158532.0
2016-08-30 15:30:00,82.36,82.47,82.34,82.47,142661.0,62.8941,62.9781,62.8788,62.9781,142661.0
2016-08-30 15:40:00,82.46,82.48,82.43,82.45,94338.0,62.9705,62.9858,62.9476,62.9628,94338.0
2016-08-30 15:50:00,82.46,82.46,82.39,82.42,548073.0,62.9705,62.9705,62.917,62.9399,548073.0
2016-08-31 09:30:00,82.38,82.38,82.08,82.09,168658.0,62.9094,62.9094,62.6803,62.6879,168658.0
2016-08-31 09:40:00,82.09,82.33,82.08,82.24,342844.0,62.6879,62.8712,62.6803,62.8025,342844.0
2016-08-31 09:50:00,82.24,82.44,82.18,82.33,181290.0,62.8025,62.9552,62.7567,62.8712,181290.0
2016-08-31 10:00:00,82.33,82.44,82.24,82.25,315285.0,62.8712,62.9552,62.8025,62.8101,315285.0
2016-08-31 10:10:00,82.26,82.38,82.17,82.36,139467.0,62.8178,62.9094,62.749,62.8941,139467.0
2016-08-31 10:20:00,82.35,82.48,82.35,82.41,240896.0,62.8865,62.9858,62.8865,62.9323,240896.0
2016-08-31 10:30:00,82.4,82.46,82.28,82.42,225568.0,62.9247,62.9705,62.833,62.9399,225568.0
2016-08-31 10:40:00,82.42,82.51,82.42,82.45,158753.0,62.9399,63.0087,62.9399,62.9628,158753.0
2016-08-31 10:50:00,82.46,82.58,82.46,82.54,93909.0,62.9705,63.0621,62.9705,63.0316,93909.0
2016-08-31 11:00:00,82.53,82.63,82.52,82.59,217401.0,63.0239,63.1003,63.0163,63.0698,217401.0
2016-08-31 11:10:00,82.59,82.61,82.5,82.51,91815.0,63.0698,63.085,63.001,63.0087,91815.0
2016-08-31 11:20:00,82.51,82.54,82.43,82.44,65677.0,63.0087,63.0316,62.9476,62.9552,65677.0
2016-08-31 11:30:00,82.44,82.52,82.42,82.51,71445.0,62.9552,63.0163,62.9399,63.0087,71445.0
2016-08-31 11:40:00,82.5,82.62,82.49,82.59,81993.0,63.001,63.0927,62.9934,63.0698,81993.0
2016-08-31 11:50:00,82.59,82.61,82.54,82.54,50926.0,63.0698,63.085,63.0316,63.0316,50926.0
2016-08-31 12:00:00,82.53,82.55,82.45,82.53,68189.0,63.0239,63.0392,62.9628,63.0239,68189.0
2016-08-31 12:10:00,82.53,82.53,82.41,82.43,88873.0,63.0239,63.0239,62.9323,62.9476,88873.0
2016-08-31 12:20:00,82.43,82.44,82.4,82.41,52752.0,62.9476,62.9552,62.9247,62.9323,52752.0
2016-08-31 12:30:00,82.4,82.4,82.29,82.35,67827.0,62.9247,62.9247,62.8407,62.8865,67827.0
2016-08-31 12:40:00,82.34,82.36,82.3,82.3,39227.0,62.8788,62.8941,62.8483,62.8483,39227.0
2016-08-31 12:50:00,82.3,82.3,82.2,82.23,66821.0,62.8483,62.8483,62.7719,62.7948,66821.0
2016-08-31 13:00:00,82.22,82.23,82.16,82.16,85293.0,62.7872,62.7948,62.7414,62.7414,85293.0
2016-08-31 13:10:00,82.16,82.2,82.13,82.14,90062.0,62.7414,62.7719,62.7185,62.7261,90062.0
2016-08-31 13:20:00,82.14,82.16,82.11,82.13,56826.0,62.7261,62.7414,62.7032,62.7185,56826.0
2016-08-31 13:30:00,82.14,82.15,82.09,82.1,75143.0,62.7261,62.7338,62.6879,62.6956,75143.0
2016-08-31 13:40:00,82.1,82.15,82.09,82.12,78127.0,62.6956,62.7338,62.6879,62.7108,78127.0
2016-08-31 13:50:00,82.12,82.18,82.11,82.17,54340.0,62.7108,62.7567,62.7032,62.749,54340.0
2016-08-31 14:00:00,82.17,82.37,82.15,82.35,140562.0,62.749,62.9018,62.7338,62.8865,140562.0
2016-08-31 14:10:00,82.35,82.39,82.34,82.36,96125.0,62.8865,62.917,62.8788,62.8941,96125.0
2016-08-31 14:20:00,82.36,82.4,82.34,82.36,118329.0,62.8941,62.9247,62.8788,62.8941,118329.0
2016-08-31 14:30:00,82.37,82.45,82.36,82.43,136880.0,62.9018,62.9628,62.8941,62.9476,136880.0
2016-08-31 14:40:00,82.43,82.43,82.36,82.37,92315.0,62.9476,62.9476,62.8941,62.9018,92315.0
2016-08-31 14:50:00,82.37,82.4,82.33,82.35,190743.0,62.9018,62.9247,62.8712,62.8865,190743.0
2016-08-31 15:00:00,82.35,82.45,82.34,82.42,207320.0,62.8865,62.9628,62.8788,62.9399,207320.0
2016-08-31 15:10:00,82.43,82.49,82.42,82.49,142008.0,62.9476,62.9934,62.9399,62.9934,142008.0
2016-08-31 15:20:00,82.49,82.69,82.49,82.64,426028.0,62.9934,63.1461,62.9934,63.1079,426028.0
2016-08-31 15:30:00,82.66,82.72,82.61,82.71,218381.0,63.1232,63.169,63.085,63.1614,218381.0
2016-08-31 15:40:00,82.7,82.74,82.48,82.48,445724.0,63.1538,63.1843,62.9858,62.9858,445724.0
2016-08-31 15:50:00,82.48,82.58,82.47,82.54,652415.0,62.9858,63.0621,62.9781,63.0316,652415.0
2016-09-01 09:30:00,82.48,82.55,82.35,82.54,583657.0,62.9858,63.0392,62.8865,63.0316,583657.0
2016-09-01 09:40:00,82.55,82.56,82.27,82.32,413461.0,63.0392,63.0468,62.8254,62.8636,413461.0
2016-09-01 09:50:00,82.32,82.32,81.95,82.2,230573.0,62.8636,62.8636,62.581,62.7719,230573.0
2016-09-01 10:00:00,82.18,82.54,82.1,82.51,512186.0,62.7567,63.0316,62.6956,63.0087,512186.0
2016-09-01 10:10:00,82.53,82.64,82.47,82.49,276052.0,63.0239,63.1079,62.9781,62.9934,276052.0
2016-09-01 10:20:00,82.48,82.53,82.39,82.4,152752.0,62.9858,63.0239,62.917,62.9247,152752.0
2016-09-01 10:30:00,82.4,82.4,82.1,82.13,219670.0,62.9247,62.9247,62.6956,62.7185,219670.0
2016-09-01 10:40:00,82.12,82.13,82.03,82.1,177339.0,62.7108,62.7185,62.6421,62.6956,177339.0
2016-09-01 10:50:00,82.11,82.18,82.08,82.13,58426.0,62.7032,62.7567,62.6803,62.7185,58426.0
2016-09-01 11:00:00,82.13,82.14,82.04,82.11,63463.0,62.7185,62.7261,62.6498,62.7032,63463.0
2016-09-01 11:10:00,82.11,82.19,82.06,82.19,156098.0,62.7032,62.7643,62.665,62.7643,156098.0
2016-09-01 11:20:00,82.19,82.27,82.19,82.26,165982.0,62.7643,62.8254,62.7643,62.8178,165982.0
2016-09-01 11:30:00,82.25,82.27,82.18,82.22,141816.0,62.8101,62.8254,62.7567,62.7872,141816.0
2016-09-01 11:40:00,82.21,82.22,82.15,82.15,74503.0,62.7796,62.7872,62.7338,62.7338,74503.0
2016-09-01 11:50:00,82.15,82.23,82.09,82.22,273227.0,62.7338,62.7948,62.6879,62.7872,273227.0
2016-09-01 12:00:00,82.21,82.31,82.21,82.3,72468.0,62.7796,62.8559,62.7796,62.8483,72468.0
2016-09-01 12:10:00,82.29,82.36,82.26,82.33,73215.0,62.8407,62.8941,62.8178,62.8712,73215.0
2016-09-01 12:20:00,82.33,82.53,82.33,82.51,68053.0,62.8712,63.0239,62.8712,63.0087,68053.0
2016-09-01 12:30:00,82.52,82.61,82.5,82.54,239760.0,63.0163,63.085,63.001,63.0316,239760.0
2016-09-01 12:40:00,82.55,82.57,82.47,82.47,75426.0,63.0392,63.0545,62.9781,62.9781,75426.0
2016-09-01 12:50:00,82.46,82.48,82.39,82.39,115162.0,62.9705,62.9858,62.917,62.917,115162.0
2016-09-01 13:00:00,82.39,82.44,82.38,82.4,57007.0,62.917,62.9552,62.9094,62.9247,57007.0
2016-09-01 13:10:00,82.4,82.41,82.34,82.41,46399.0,62.9247,62.9323,62.8788,62.9323,46399.0
2016-09-01 13:20:00,82.41,82.46,82.4,82.44,49688.0,62.9323,62.9705,62.9247,62.9552,49688.0
2016-09-01 13:30:00,82.45,82.48,82.41,82.41,50299.0,62.9628,62.9858,62.9323,62.9323,50299.0
2016-09-01 13:40:00,82.42,82.43,82.39,82.4,47760.0,62.9399,62.9476,62.917,62.9247,47760.0
2016-09-01 13:50:00,82.41,82.43,82.34,82.37,99356.0,62.9323,62.9476,62.8788,62.9018,99356.0
2016-09-01 14:00:00,82.37,82.37,82.2,82.2,130628.0,62.9018,62.9018,62.7719,62.7719,130628.0
2016-09-01 14:10:00,82.2,82.2,82.14,82.18,115185.0,62.7719,62.7719,62.7261,62.7567,115185.0
2016-09-01 14:20:00,82.18,82.19,82.11,82.18,72477.0,62.7567,62.7643,62.7032,62.7567,72477.0
2016-09-01 14:30:00,82.18,82.19,82.12,82.18,150334.0,62.7567,62.7643,62.7108,62.7567,150334.0
2016-09-01 14:40:00,82.19,82.24,82.17,82.19,64993.0,62.7643,62.8025,62.749,62.7643,64993.0
2016-09-01 14:50:00,82.19,82.25,82.18,82.23,82689.0,62.7643,62.8101,62.7567,62.7948,82689.0
2016-09-01 15:00:00,82.23,82.25,82.09,82.12,180012.0,62.7948,62.8101,62.6879,62.7108,180012.0
2016-09-01 15:10:00,82.13,82.2,82.11,82.19,94040.0,62.7185,62.7719,62.7032,62.7643,94040.0
2016-09-01 15:20:00,82.19,82.24,82.17,82.17,113764.0,62.7643,62.8025,62.749,62.749,113764.0
2016-09-01 15:30:00,82.17,82.21,82.16,82.18,140720.0,62.749,62.7796,62.7414,62.7567,140720.0
2016-09-01 15:40:00,82.19,82.31,82.18,82.3,264368.0,62.7643,62.8559,62.7567,62.8483,264368.0
2016-09-01 15:50:00,82.3,82.42,82.29,82.37,1491873.0,62.8483,62.9399,62.8407,62.9018,1491873.0
2016-09-02 09:30:00,82.93,83.41,82.6,83.36,461510.0,63.3294,63.6959,63.0774,63.6578,461510.0
2016-09-02 09:40:00,83.37,83.84,83.32,83.83,625726.0,63.6654,64.0243,63.6272,64.0167,625726.0
2016-09-02 09:50:00,83.82,83.9,83.58,83.59,490631.0,64.009,64.0701,63.8258,63.8334,490631.0
2016-09-02 10:00:00,83.6,83.68,83.21,83.24,788298.0,63.841,63.9021,63.5432,63.5661,788298.0
2016-09-02 10:10:00,83.25,83.27,83.08,83.15,299944.0,63.5738,63.589,63.4439,63.4974,299944.0
2016-09-02 10:20:00,83.16,83.21,83.06,83.11,245295.0,63.505,63.5432,63.4287,63.4669,245295.0
2016-09-02 10:30:00,83.11,83.12,83.0,83.05,203606.0,63.4669,63.4745,63.3829,63.421,203606.0
2016-09-02 10:40:00,83.06,83.08,82.96,83.06,232081.0,63.4287,63.4439,63.3523,63.4287,232081.0
2016-09-02 10:50:00,83.06,83.16,82.97,82.97,222770.0,63.4287,63.505,63.3599,63.3599,222770.0
2016-09-02 11:00:00,82.98,83.14,82.97,83.05,97667.0,63.3676,63.4898,63.3599,63.421,97667.0
2016-09-02 11:10:00,83.05,83.06,82.93,82.97,102945.0,63.421,63.4287,63.3294,63.3599,102945.0
2016-09-02 11:20:00,82.97,82.99,82.89,82.92,82012.0,63.3599,63.3752,63.2989,63.3218,82012.0
2016-09-02 11:30:00,82.92,82.93,82.84,82.86,63327.0,63.3218,63.3294,63.2607,63.2759,63327.0
2016-09-02 11:40:00,82.86,83.0,82.84,82.93,139336.0,63.2759,63.3829,63.2607,63.3294,139336.0
2016-09-02 11:50:00,82.92,83.0,82.91,82.97,72028.0,63.3218,63.3829,63.3141,63.3599,72028.0
2016-09-02 12:00:00,82.98,83.01,82.91,82.93,48484.0,63.3676,63.3905,63.3141,63.3294,48484.0
2016-09-02 12:10:00,82.92,82.99,82.91,82.91,61060.0,63.3218,63.3752,63.3141,63.3141,61060.0
2016-09-02 12:20:00,82.92,82.95,82.82,82.94,117816.0,63.3218,63.3447,63.2454,63.337,117816.0
2016-09-02 12:30:00,82.94,82.94,82.87,82.89,81678.0,63.337,63.337,63.2836,63.2989,81678.0
2016-09-02 12:40:00,82.89,82.89,82.85,82.88,40906.0,63.2989,63.2989,63.2683,63.2912,40906.0
2016-09-02 12:50:00,82.89,82.98,82.88,82.97,46659.0,63.2989,63.3676,63.2912,63.3599,46659.0
2016-09-02 13:00:00,82.97,83.0,82.94,82.95,55320.0,63.3599,63.3829,63.337,63.3447,55320.0
2016-09-02 13:10:00,82.96,82.99,82.93,82.93,52036.0,63.3523,63.3752,63.3294,63.3294,52036.0
2016-09-02 13:20:00,82.92,82.95,82.9,82.92,92805.0,63.3218,63.3447,63.3065,63.3218,92805.0
2016-09-02 13:30:00,82.91,82.91,82.75,82.75,86074.0,63.3141,63.3141,63.1919,63.1919,86074.0
2016-09-02 13:40:00,82.76,82.79,82.72,82.77,60035.0,63.1996,63.2225,63.169,63.2072,60035.0
2016-09-02 13:50:00,82.78,82.82,82.76,82.81,54751.0,63.2149,63.2454,63.1996,63.2378,54751.0
2016-09-02 14:00:00,82.82,82.87,82.78,82.86,80720.0,63.2454,63.2836,63.2149,63.2759,80720.0
2016-09-02 14:10:00,82.85,82.94,82.84,82.92,39772.0,63.2683,63.337,63.2607,63.3218,39772.0
2016-09-02 14:20:00,82.92,82.96,82.89,82.96,57184.0,63.3218,63.3523,63.2989,63.3523,57184.0
2016-09-02 14:30:00,82.97,83.0,82.94,82.98,67316.0,63.3599,63.3829,63.337,63.3676,67316.0
2016-09-02 14:40:00,82.98,83.04,82.98,83.02,81062.0,63.3676,63.4134,63.3676,63.3981,81062.0
2016-09-02 14:50:00,83.02,83.09,83.02,83.05,84683.0,63.3981,63.4516,63.3981,63.421,84683.0
2016-09-02 15:00:00,83.06,83.11,83.03,83.06,68300.0,63.4287,63.4669,63.4058,63.4287,68300.0
2016-09-02 15:10:00,83.06,83.12,83.06,83.11,106027.0,63.4287,63.4745,63.4287,63.4669,106027.0
2016-09-02 15:20:00,83.11,83.11,82.96,83.01,275232.0,63.4669,63.4669,63.3523,63.3905,275232.0
2016-09-02 15:30:00,83.01,83.07,82.99,83.06,147513.0,63.3905,63.4363,63.3752,63.4287,147513.0
2016-09-02 15:40:00,83.07,83.12,83.02,83.02,263455.0,63.4363,63.4745,63.3981,63.3981,263455.0
2016-09-02 15:50:00,83.03,83.1,83.01,83.06,828850.0,63.4058,63.4592,63.3905,63.4287,828850.0
2016-09-06 09:30:00,83.16,83.49,82.78,83.06,451447.0,63.505,63.757,63.2149,63.4287,451447.0
2016-09-06 09:40:00,83.04,83.18,82.96,83.12,585434.0,63.4134,63.5203,63.3523,63.4745,585434.0
2016-09-06 09:50:00,83.12,83.18,82.97,83.13,387579.0,63.4745,63.5203,63.3599,63.4821,387579.0
2016-09-06 10:00:00,83.12,83.39,83.07,83.28,470180.0,63.4745,63.6807,63.4363,63.5967,470180.0
2016-09-06 10:10:00,83.28,83.31,83.01,83.09,416479.0,63.5967,63.6196,63.3905,63.4516,416479.0
2016-09-06 10:20:00,83.08,83.25,83.07,83.17,332550.0,63.4439,63.5738,63.4363,63.5127,332550.0
2016-09-06 10:30:00,83.17,83.32,83.17,83.27,191125.0,63.5127,63.6272,63.5127,63.589,191125.0
2016-09-06 10:40:00,83.28,83.31,83.22,83.23,313394.0,63.5967,63.6196,63.5509,63.5585,313394.0
2016-09-06 10:50:00,83.24,83.25,83.18,83.19,143764.0,63.5661,63.5738,63.5203,63.5279,143764.0
2016-09-06 11:00:00,83.19,83.23,83.12,83.13,136761.0,63.5279,63.5585,63.4745,63.4821,136761.0
2016-09-06 11:10:00,83.14,83.29,83.1,83.27,367982.0,63.4898,63.6043,63.4592,63.589,367982.0
2016-09-06 11:20:00,83.27,83.32,83.23,83.27,231600.0,63.589,63.6272,63.5585,63.589,231600.0
2016-09-06 11:30:00,83.27,83.29,83.19,83.23,56306.0,63.589,63.6043,63.5279,63.5585,56306.0
2016-09-06 11:40:00,83.23,83.38,83.23,83.36,86429.0,63.5585,63.673,63.5585,63.6578,86429.0
2016-09-06 11:50:00,83.36,83.38,83.33,83.36,100687.0,63.6578,63.673,63.6349,63.6578,100687.0
2016-09-06 12:00:00,83.36,83.37,83.3,83.31,46617.0,63.6578,63.6654,63.6119,63.6196,46617.0
2016-09-06 12:10:00,83.32,83.37,83.32,83.36,52247.0,63.6272,63.6654,63.6272,63.6578,52247.0
2016-09-06 12:20:00,83.37,83.44,83.37,83.43,88306.0,63.6654,63.7189,63.6654,63.7112,88306.0
2016-09-06 12:30:00,83.43,83.48,83.37,83.43,99662.0,63.7112,63.7494,63.6654,63.7112,99662.0
2016-09-06 12:40:00,83.43,83.52,83.43,83.5,95479.0,63.7112,63.78,63.7112,63.7647,95479.0
2016-09-06 12:50:00,83.5,83.5,83.46,83.47,57900.0,63.7647,63.7647,63.7341,63.7418,57900.0
2016-09-06 13:00:00,83.47,83.52,83.43,83.51,73805.0,63.7418,63.78,63.7112,63.7723,73805.0
2016-09-06 13:10:00,83.51,83.56,83.5,83.55,63610.0,63.7723,63.8105,63.7647,63.8029,63610.0
2016-09-06 13:20:00,83.55,83.56,83.48,83.51,102136.0,63.8029,63.8105,63.7494,63.7723,102136.0
2016-09-06 13:30:00,83.5,83.55,83.49,83.53,52223.0,63.7647,63.8029,63.757,63.7876,52223.0
2016-09-06 13:40:00,83.53,83.57,83.53,83.55,102563.0,63.7876,63.8181,63.7876,63.8029,102563.0
2016-09-06 13:50:00,83.55,83.57,83.52,83.54,82034.0,63.8029,63.8181,63.78,63.7952,82034.0
2016-09-06 14:00:00,83.54,83.56,83.47,83.48,194242.0,63.7952,63.8105,63.7418,63.7494,194242.0
2016-09-06 14:10:00,83.5,83.53,83.47,83.52,40601.0,63.7647,63.7876,63.7418,63.78,40601.0
2016-09-06 14:20:00,83.52,83.57,83.51,83.56,58073.0,63.78,63.8181,63.7723,63.8105,58073.0
2016-09-06 14:30:00,83.56,83.58,83.53,83.55,122934.0,63.8105,63.8258,63.7876,63.8029,122934.0
2016-09-06 14:40:00,83.55,83.58,83.53,83.58,88451.0,63.8029,63.8258,63.7876,63.8258,88451.0
2016-09-06 14:50:00,83.58,83.65,83.57,83.65,90339.0,63.8258,63.8792,63.8181,63.8792,90339.0
2016-09-06 15:00:00,83.65,83.65,83.61,83.61,100695.0,63.8792,63.8792,63.8487,63.8487,100695.0
2016-09-06 15:10:00,83.62,83.62,83.54,83.57,103414.0,63.8563,63.8563,63.7952,63.8181,103414.0
2016-09-06 15:20:00,83.57,83.61,83.55,83.6,152320.0,63.8181,63.8487,63.8029,63.841,152320.0
2016-09-06 15:30:00,83.6,83.61,83.57,83.6,198088.0,63.841,63.8487,63.8181,63.841,198088.0
2016-09-06 15:40:00,83.6,83.69,83.58,83.66,313586.0,63.841,63.9098,63.8258,63.8869,313586.0
2016-09-06 15:50:00,83.66,83.71,83.66,83.7,1505854.0,63.8869,63.925,63.8869,63.9174,1505854.0
2016-09-07 09:30:00,83.7,83.77,83.44,83.57,485049.0,63.9174,63.9709,63.7189,63.8181,485049.0
2016-09-07 09:40:00,83.57,83.61,83.37,83.59,430895.0,63.8181,63.8487,63.6654,63.8334,430895.0
2016-09-07 09:50:00,83.6,83.67,83.49,83.59,282665.0,63.841,63.8945,63.757,63.8334,282665.0
2016-09-07 10:00:00,83.59,83.7,83.47,83.58,339623.0,63.8334,63.9174,63.7418,63.8258,339623.0
2016-09-07 10:10:00,83.6,83.71,83.56,83.71,176760.0,63.841,63.925,63.8105,63.925,176760.0
2016-09-07 10:20:00,83.72,83.75,83.65,83.75,163169.0,63.9327,63.9556,63.8792,63.9556,163169.0
2016-09-07 10:30:00,83.74,83.76,83.67,83.75,147019.0,63.948,63.9632,63.8945,63.9556,147019.0
2016-09-07 10:40:00,83.75,83.79,83.7,83.75,119002.0,63.9556,63.9861,63.9174,63.9556,119002.0
2016-09-07 10:50:00,83.75,83.81,83.75,83.78,182716.0,63.9556,64.0014,63.9556,63.9785,182716.0
2016-09-07 11:00:00,83.78,83.84,83.77,83.83,209764.0,63.9785,64.0243,63.9709,64.0167,209764.0
2016-09-07 11:10:00,83.84,83.89,83.79,83.8,110834.0,64.0243,64.0625,63.9861,63.9938,110834.0
2016-09-07 11:20:00,83.8,83.85,83.77,83.85,92676.0,63.9938,64.032,63.9709,64.032,92676.0
2016-09-07 11:30:00,83.85,83.85,83.77,83.78,155803.0,64.032,64.032,63.9709,63.9785,155803.0
2016-09-07 11:40:00,83.78,83.8,83.74,83.77,64195.0,63.9785,63.9938,63.948,63.9709,64195.0
2016-09-07 11:50:00,83.77,83.84,83.75,83.82,80089.0,63.9709,64.0243,63.9556,64.009,80089.0
2016-09-07 12:00:00,83.81,83.88,83.76,83.8,117940.0,64.0014,64.0549,63.9632,63.9938,117940.0
2016-09-07 12:10:00,83.79,83.81,83.75,83.76,79812.0,63.9861,64.0014,63.9556,63.9632,79812.0
2016-09-07 12:20:00,83.75,83.76,83.69,83.76,66674.0,63.9556,63.9632,63.9098,63.9632,66674.0
2016-09-07 12:30:00,83.75,83.77,83.74,83.77,57104.0,63.9556,63.9709,63.948,63.9709,57104.0
2016-09-07 12:40:00,83.76,83.86,83.76,83.83,100829.0,63.9632,64.0396,63.9632,64.0167,100829.0
2016-09-07 12:50:00,83.83,83.83,83.79,83.8,75392.0,64.0167,64.0167,63.9861,63.9938,75392.0
2016-09-07 13:00:00,83.8,83.84,83.78,83.84,44588.0,63.9938,64.0243,63.9785,64.0243,44588.0
2016-09-07 13:10:00,83.84,83.84,83.79,83.84,33000.0,64.0243,64.0243,63.9861,64.0243,33000.0
2016-09-07 13:20:00,83.84,83.9,83.84,83.87,87323.0,64.0243,64.0701,64.0243,64.0472,87323.0
2016-09-07 13:30:00,83.88,83.91,83.86,83.89,104157.0,64.0549,64.0778,64.0396,64.0625,104157.0
2016-09-07 13:40:00,83.9,83.91,83.86,83.9,66634.0,64.0701,64.0778,64.0396,64.0701,66634.0
2016-09-07 13:50:00,83.9,83.98,83.9,83.98,41609.0,64.0701,64.1312,64.0701,64.1312,41609.0
2016-09-07 14:00:00,83.97,83.97,83.93,83.97,80949.0,64.1236,64.1236,64.093,64.1236,80949.0
2016-09-07 14:10:00,83.97,84.06,83.96,84.06,73246.0,64.1236,64.1923,64.116,64.1923,73246.0
2016-09-07 14:20:00,84.06,84.11,84.06,84.07,87530.0,64.1923,64.2305,64.1923,64.2,87530.0
2016-09-07 14:30:00,84.07,84.1,84.06,84.09,54872.0,64.2,64.2229,64.1923,64.2152,54872.0
2016-09-07 14:40:00,84.08,84.12,84.07,84.12,55129.0,64.2076,64.2381,64.2,64.2381,55129.0
2016-09-07 14:50:00,84.12,84.14,84.1,84.13,80765.0,64.2381,64.2534,64.2229,64.2458,80765.0
2016-09-07 15:00:00,84.13,84.18,84.12,84.18,76307.0,64.2458,64.284,64.2381,64.284,76307.0
2016-09-07 15:10:00,84.18,84.19,84.15,84.18,107820.0,64.284,64.2916,64.2611,64.284,107820.0
2016-09-07 15:20:00,84.19,84.23,84.17,84.2,134892.0,64.2916,64.3221,64.2763,64.2992,134892.0
2016-09-07 15:30:00,84.2,84.2,84.13,84.14,204096.0,64.2992,64.2992,64.2458,64.2534,204096.0
2016-09-07 15:40:00,84.14,84.2,84.14,84.17,211577.0,64.2534,64.2992,64.2534,64.2763,211577.0
2016-09-07 15:50:00,84.17,84.18,84.09,84.15,830897.0,64.2763,64.284,64.2152,64.2611,830897.0
2016-09-08 09:30:00,83.83,83.99,83.36,83.42,506161.0,64.0167,64.1389,63.6578,63.7036,506161.0
2016-09-08 09:40:00,83.41,83.59,83.41,83.55,254569.0,63.6959,63.8334,63.6959,63.8029,254569.0
2016-09-08 09:50:00,83.55,83.71,83.5,83.57,321487.0,63.8029,63.925,63.7647,63.8181,321487.0
2016-09-08 10:00:00,83.55,83.64,83.47,83.48,187944.0,63.8029,63.8716,63.7418,63.7494,187944.0
2016-09-08 10:10:00,83.49,83.65,83.47,83.63,163446.0,63.757,63.8792,63.7418,63.864,163446.0
2016-09-08 10:20:00,83.63,83.63,83.52,83.53,86148.0,63.864,63.864,63.78,63.7876,86148.0
2016-09-08 10:30:00,83.53,83.63,83.48,83.6,158497.0,63.7876,63.864,63.7494,63.841,158497.0
2016-09-08 10:40:00,83.6,83.62,83.53,83.54,54561.0,63.841,63.8563,63.7876,63.7952,54561.0
2016-09-08 10:50:00,83.54,83.56,83.47,83.48,83284.0,63.7952,63.8105,63.7418,63.7494,83284.0
2016-09-08 11:00:00,83.49,83.56,83.42,83.49,169207.0,63.757,63.8105,63.7036,63.757,169207.0
2016-09-08 11:10:00,83.5,83.54,83.42,83.42,110856.0,63.7647,63.7952,63.7036,63.7036,110856.0
2016-09-08 11:20:00,83.43,83.44,83.37,83.43,98328.0,63.7112,63.7189,63.6654,63.7112,98328.0
2016-09-08 11:30:00,83.44,83.45,83.32,83.35,117671.0,63.7189,63.7265,63.6272,63.6501,117671.0
2016-09-08 11:40:00,83.35,83.4,83.34,83.38,108644.0,63.6501,63.6883,63.6425,63.673,108644.0
2016-09-08 11:50:00,83.38,83.43,83.36,83.37,132816.0,63.673,63.7112,63.6578,63.6654,132816.0
2016-09-08 12:00:00,83.37,83.4,83.32,83.32,157074.0,63.6654,63.6883,63.6272,63.6272,157074.0
2016-09-08 12:10:00,83.32,83.34,83.23,83.25,99575.0,63.6272,63.6425,63.5585,63.5738,99575.0
2016-09-08 12:20:00,83.26,83.4,83.26,83.36,130770.0,63.5814,63.6883,63.5814,63.6578,130770.0
2016-09-08 12:30:00,83.36,83.38,83.3,83.34,58385.0,63.6578,63.673,63.6119,63.6425,58385.0
2016-09-08 12:40:00,83.34,83.36,83.29,83.33,160568.0,63.6425,63.6578,63.6043,63.6349,160568.0
2016-09-08 12:50:00,83.33,83.35,83.28,83.32,121943.0,63.6349,63.6501,63.5967,63.6272,121943.0
2016-09-08 13:00:00,83.33,83.34,83.27,83.3,220304.0,63.6349,63.6425,63.589,63.6119,220304.0
2016-09-08 13:10:00,83.29,83.29,83.21,83.27,86277.0,63.6043,63.6043,63.5432,63.589,86277.0
2016-09-08 13:20:00,83.27,83.28,83.23,83.23,32298.0,63.589,63.5967,63.5585,63.5585,32298.0
2016-09-08 13:30:00,83.22,83.23,83.16,83.19,47479.0,63.5509,63.5585,63.505,63.5279,47479.0
2016-09-08 13:40:00,83.18,83.2,83.14,83.16,60715.0,63.5203,63.5356,63.4898,63.505,60715.0
2016-09-08 13:50:00,83.16,83.23,83.15,83.22,106828.0,63.505,63.5585,63.4974,63.5509,106828.0
2016-09-08 14:00:00,83.23,83.24,83.16,83.2,60938.0,63.5585,63.5661,63.505,63.5356,60938.0
2016-09-08 14:10:00,83.21,83.24,83.18,83.22,38591.0,63.5432,63.5661,63.5203,63.5509,38591.0
2016-09-08 14:20:00,83.23,83.3,83.23,83.26,61895.0,63.5585,63.6119,63.5585,63.5814,61895.0
2016-09-08 14:30:00,83.26,83.3,83.23,83.27,42452.0,63.5814,63.6119,63.5585,63.589,42452.0
2016-09-08 14:40:00,83.28,83.34,83.26,83.34,51970.0,63.5967,63.6425,63.5814,63.6425,51970.0
2016-09-08 14:50:00,83.33,83.4,83.32,83.37,86491.0,63.6349,63.6883,63.6272,63.6654,86491.0
2016-09-08 15:00:00,83.37,83.38,83.31,83.34,78623.0,63.6654,63.673,63.6196,63.6425,78623.0
2016-09-08 15:10:00,83.34,83.35,83.3,83.32,79206.0,63.6425,63.6501,63.6119,63.6272,79206.0
2016-09-08 15:20:00,83.31,83.34,83.3,83.33,87276.0,63.6196,63.6425,63.6119,63.6349,87276.0
2016-09-08 15:30:00,83.32,83.36,83.29,83.36,187650.0,63.6272,63.6578,63.6043,63.6578,187650.0
2016-09-08 15:40:00,83.36,83.39,83.3,83.31,221724.0,63.6578,63.6807,63.6119,63.6196,221724.0
2016-09-08 15:50:00,83.31,83.31,83.16,83.18,999124.0,63.6196,63.6196,63.505,63.5203,999124.0
2016-09-09 09:30:00,81.86,82.11,81.52,81.7,1285094.0,62.5123,62.7032,62.2527,62.3901,1285094.0
2016-09-09 09:40:00,81.71,81.96,81.56,81.6,807810.0,62.3977,62.5887,62.2832,62.3137,807810.0
2016-09-09 09:50:00,81.6,81.6,81.14,81.19,922613.0,62.3137,62.3137,61.9625,62.0006,922613.0
2016-09-09 10:00:00,81.2,81.29,80.97,80.98,392847.0,62.0083,62.077,61.8326,61.8403,392847.0
2016-09-09 10:10:00,80.99,81.24,80.91,81.07,994772.0,61.8479,62.0388,61.7868,61.909,994772.0
2016-09-09 10:20:00,81.08,81.09,80.95,80.98,234187.0,61.9166,61.9243,61.8174,61.8403,234187.0
2016-09-09 10:30:00,80.97,80.98,80.69,80.7,415206.0,61.8326,61.8403,61.6188,61.6265,415206.0
2016-09-09 10:40:00,80.7,80.82,80.63,80.72,600602.0,61.6265,61.7181,61.573,61.6417,600602.0
2016-09-09 10:50:00,80.72,80.89,80.69,80.88,330796.0,61.6417,61.7716,61.6188,61.7639,330796.0
2016-09-09 11:00:00,80.88,81.05,80.78,81.03,318283.0,61.7639,61.8937,61.6876,61.8785,318283.0
2016-09-09 11:10:00,81.01,81.03,80.85,80.87,370534.0,61.8632,61.8785,61.741,61.7563,370534.0
2016-09-09 11:20:00,80.86,81.13,80.86,81.13,173036.0,61.7486,61.9548,61.7486,61.9548,173036.0
2016-09-09 11:30:00,81.14,81.14,80.97,80.98,170059.0,61.9625,61.9625,61.8326,61.8403,170059.0
2016-09-09 11:40:00,80.98,80.98,80.82,80.9,248055.0,61.8403,61.8403,61.7181,61.7792,248055.0
2016-09-09 11:50:00,80.9,80.91,80.78,80.84,210971.0,61.7792,61.7868,61.6876,61.7334,210971.0
2016-09-09 12:00:00,80.83,80.84,80.69,80.73,157557.0,61.7257,61.7334,61.6188,61.6494,157557.0
2016-09-09 12:10:00,80.74,80.77,80.56,80.56,185099.0,61.657,61.6799,61.5196,61.5196,185099.0
2016-09-09 12:20:00,80.56,80.66,80.56,80.63,137850.0,61.5196,61.5959,61.5196,61.573,137850.0
2016-09-09 12:30:00,80.62,80.65,80.57,80.57,148981.0,61.5654,61.5883,61.5272,61.5272,148981.0
2016-09-09 12:40:00,80.58,80.67,80.56,80.65,111287.0,61.5348,61.6036,61.5196,61.5883,111287.0
2016-09-09 12:50:00,80.65,80.67,80.57,80.61,88520.0,61.5883,61.6036,61.5272,61.5577,88520.0
2016-09-09 13:00:00,80.6,80.62,80.48,80.5,244370.0,61.5501,61.5654,61.4585,61.4737,244370.0
2016-09-09 13:10:00,80.5,80.5,80.33,80.35,169351.0,61.4737,61.4737,61.3439,61.3592,169351.0
2016-09-09 13:20:00,80.34,80.38,80.26,80.37,155202.0,61.3515,61.3821,61.2905,61.3745,155202.0
2016-09-09 13:30:00,80.37,80.39,80.28,80.29,143254.0,61.3745,61.3897,61.3057,61.3134,143254.0
2016-09-09 13:40:00,80.29,80.29,80.11,80.11,207583.0,61.3134,61.3134,61.1759,61.1759,207583.0
2016-09-09 13:50:00,80.11,80.24,80.03,80.23,283034.0,61.1759,61.2752,61.1148,61.2675,283034.0
2016-09-09 14:00:00,80.22,80.23,80.03,80.05,162958.0,61.2599,61.2675,61.1148,61.1301,162958.0
2016-09-09 14:10:00,80.06,80.06,79.97,80.01,169954.0,61.1377,61.1377,61.069,61.0995,169954.0
2016-09-09 14:20:00,80.02,80.22,80.01,80.22,238151.0,61.1072,61.2599,61.0995,61.2599,238151.0
2016-09-09 14:30:00,80.22,80.32,80.13,80.29,482290.0,61.2599,61.3363,61.1912,61.3134,482290.0
2016-09-09 14:40:00,80.28,80.29,80.03,80.07,288542.0,61.3057,61.3134,61.1148,61.1454,288542.0
2016-09-09 14:50:00,80.08,80.3,80.08,80.26,240201.0,61.153,61.321,61.153,61.2905,240201.0
2016-09-09 15:00:00,80.26,80.3,80.2,80.22,386265.0,61.2905,61.321,61.2446,61.2599,386265.0
2016-09-09 15:10:00,80.23,80.32,80.15,80.3,559777.0,61.2675,61.3363,61.2065,61.321,559777.0
2016-09-09 15:20:00,80.29,80.35,80.25,80.31,396796.0,61.3134,61.3592,61.2828,61.3286,396796.0
2016-09-09 15:30:00,80.31,80.31,80.15,80.18,557255.0,61.3286,61.3286,61.2065,61.2294,557255.0
2016-09-09 15:40:00,80.19,80.19,79.96,80.05,783134.0,61.237,61.237,61.0614,61.1301,783134.0
2016-09-09 15:50:00,80.05,80.09,79.86,79.88,1912897.0,61.1301,61.1606,60.985,61.0003,1912897.0
2016-09-12 09:30:00,79.56,79.94,79.51,79.93,804507.0,60.7559,61.0461,60.7177,61.0385,804507.0
2016-09-12 09:40:00,79.93,80.1,79.74,79.76,994362.0,61.0385,61.1683,60.8934,60.9086,994362.0
2016-09-12 09:50:00,79.76,80.33,79.7,80.18,719363.0,60.9086,61.3439,60.8628,61.2294,719363.0
2016-09-12 10:00:00,80.18,80.22,80.02,80.02,344774.0,61.2294,61.2599,61.1072,61.1072,344774.0
2016-09-12 10:10:00,80.03,80.23,79.95,80.18,273937.0,61.1148,61.2675,61.0537,61.2294,273937.0
2016-09-12 10:20:00,80.18,80.35,80.14,80.26,202307.0,61.2294,61.3592,61.1988,61.2905,202307.0
2016-09-12 10:30:00,80.26,80.28,80.1,80.12,180686.0,61.2905,61.3057,61.1683,61.1835,180686.0
2016-09-12 10:40:00,80.13,80.16,79.98,79.99,176862.0,61.1912,61.2141,61.0766,61.0843,176862.0
2016-09-12 10:50:00,79.98,80.07,79.94,80.01,163676.0,61.0766,61.1454,61.0461,61.0995,163676.0
2016-09-12 11:00:00,80.01,80.12,80.01,80.08,149746.0,61.0995,61.1835,61.0995,61.153,149746.0
2016-09-12 11:10:00,80.09,80.11,79.95,79.99,156980.0,61.1606,61.1759,61.0537,61.0843,156980.0
2016-09-12 11:20:00,79.99,80.08,79.97,80.04,296160.0,61.0843,61.153,61.069,61.1225,296160.0
2016-09-12 11:30:00,80.06,80.17,79.97,80.14,334618.0,61.1377,61.2217,61.069,61.1988,334618.0
2016-09-12 11:40:00,80.14,80.15,80.09,80.11,76304.0,61.1988,61.2065,61.1606,61.1759,76304.0
2016-09-12 11:50:00,80.12,80.21,80.09,80.17,167071.0,61.1835,61.2523,61.1606,61.2217,167071.0
2016-09-12 12:00:00,80.17,80.25,80.13,80.24,126876.0,61.2217,61.2828,61.1912,61.2752,126876.0
2016-09-12 12:10:00,80.23,80.28,80.2,80.23,55421.0,61.2675,61.3057,61.2446,61.2675,55421.0
2016-09-12 12:20:00,80.22,80.26,80.21,80.25,88401.0,61.2599,61.2905,61.2523,61.2828,88401.0
2016-09-12 12:30:00,80.26,80.33,80.25,80.3,113797.0,61.2905,61.3439,61.2828,61.321,113797.0
2016-09-12 12:40:00,80.3,80.3,80.23,80.26,81413.0,61.321,61.321,61.2675,61.2905,81413.0
2016-09-12 12:50:00,80.27,80.46,80.27,80.45,101891.0,61.2981,61.4432,61.2981,61.4355,101891.0
2016-09-12 13:00:00,80.45,80.49,80.42,80.44,62989.0,61.4355,61.4661,61.4126,61.4279,62989.0
2016-09-12 13:10:00,80.45,80.88,80.45,80.62,644197.0,61.4355,61.7639,61.4355,61.5654,644197.0
2016-09-12 13:20:00,80.62,80.68,80.41,80.45,429342.0,61.5654,61.6112,61.405,61.4355,429342.0
2016-09-12 13:30:00,80.46,80.48,80.28,80.45,221152.0,61.4432,61.4585,61.3057,61.4355,221152.0
2016-09-12 13:40:00,80.44,80.67,80.33,80.66,183028.0,61.4279,61.6036,61.3439,61.5959,183028.0
2016-09-12 13:50:00,80.67,80.73,80.63,80.71,142972.0,61.6036,61.6494,61.573,61.6341,142972.0
2016-09-12 14:00:00,80.72,80.96,80.68,80.93,611670.0,61.6417,61.825,61.6112,61.8021,611670.0
2016-09-12 14:10:00,80.94,81.01,80.88,81.0,312537.0,61.8097,61.8632,61.7639,61.8556,312537.0
2016-09-12 14:20:00,80.99,81.1,80.94,80.95,413310.0,61.8479,61.9319,61.8097,61.8174,413310.0
2016-09-12 14:30:00,80.96,81.15,80.92,81.15,296607.0,61.825,61.9701,61.7945,61.9701,296607.0
2016-09-12 14:40:00,81.14,81.16,81.05,81.1,116449.0,61.9625,61.9777,61.8937,61.9319,116449.0
2016-09-12 14:50:00,81.09,81.13,80.98,81.02,161137.0,61.9243,61.9548,61.8403,61.8708,161137.0
2016-09-12 15:00:00,81.02,81.07,80.99,81.05,194442.0,61.8708,61.909,61.8479,61.8937,194442.0
2016-09-12 15:10:00,81.04,81.08,80.93,80.95,102250.0,61.8861,61.9166,61.8021,61.8174,102250.0
2016-09-12 15:20:00,80.95,81.07,80.93,81.02,162490.0,61.8174,61.909,61.8021,61.8708,162490.0
2016-09-12 15:30:00,81.02,81.09,80.96,81.08,170520.0,61.8708,61.9243,61.825,61.9166,170520.0
2016-09-12 15:40:00,81.08,81.19,80.98,80.99,572791.0,61.9166,62.0006,61.8403,61.8479,572791.0
2016-09-12 15:50:00,81.0,81.02,80.82,80.85,1501638.0,61.8556,61.8708,61.7181,61.741,1501638.0
2016-09-13 09:30:00,80.34,80.48,79.86,80.37,765872.0,61.3515,61.4585,60.985,61.3745,765872.0
2016-09-13 09:40:00,80.37,80.4,79.89,79.98,577460.0,61.3745,61.3974,61.0079,61.0766,577460.0
2016-09-13 09:50:00,79.98,80.17,79.95,79.96,321073.0,61.0766,61.2217,61.0537,61.0614,321073.0
2016-09-13 10:00:00,79.96,80.08,79.86,79.86,337143.0,61.0614,61.153,60.985,60.985,337143.0
2016-09-13 10:10:00,79.84,79.91,79.67,79.67,357256.0,60.9697,61.0232,60.8399,60.8399,357256.0
2016-09-13 10:20:00,79.67,79.74,79.56,79.59,277612.0,60.8399,60.8934,60.7559,60.7788,277612.0
2016-09-13 10:30:00,79.59,79.77,79.56,79.65,267830.0,60.7788,60.9163,60.7559,60.8246,267830.0
2016-09-13 10:40:00,79.66,79.7,79.4,79.45,233016.0,60.8323,60.8628,60.6337,60.6719,233016.0
2016-09-13 10:50:00,79.45,79.55,79.38,79.5,170579.0,60.6719,60.7483,60.6184,60.7101,170579.0
2016-09-13 11:00:00,79.49,79.53,79.39,79.42,114741.0,60.7024,60.733,60.6261,60.649,114741.0
2016-09-13 11:10:00,79.42,79.42,79.28,79.32,181706.0,60.649,60.649,60.5421,60.5726,181706.0
2016-09-13 11:20:00,79.32,79.42,79.28,79.29,283809.0,60.5726,60.649,60.5421,60.5497,283809.0
2016-09-13 11:30:00,79.29,79.32,79.08,79.19,266306.0,60.5497,60.5726,60.3894,60.4734,266306.0
2016-09-13 11:40:00,79.2,79.3,79.17,79.2,147859.0,60.481,60.5574,60.4581,60.481,147859.0
2016-09-13 11:50:00,79.19,79.26,79.17,79.24,179482.0,60.4734,60.5268,60.4581,60.5115,179482.0
2016-09-13 12:00:00,79.25,79.28,79.14,79.18,151227.0,60.5192,60.5421,60.4352,60.4657,151227.0
2016-09-13 12:10:00,79.17,79.28,79.17,79.2,133620.0,60.4581,60.5421,60.4581,60.481,133620.0
2016-09-13 12:20:00,79.2,79.25,79.04,79.06,137065.0,60.481,60.5192,60.3588,60.3741,137065.0
2016-09-13 12:30:00,79.06,79.07,78.93,79.02,199781.0,60.3741,60.3817,60.2748,60.3435,199781.0
2016-09-13 12:40:00,79.02,79.04,78.91,78.98,107904.0,60.3435,60.3588,60.2595,60.313,107904.0
2016-09-13 12:50:00,78.98,78.98,78.72,78.82,210611.0,60.313,60.313,60.1144,60.1908,210611.0
2016-09-13 13:00:00,78.82,78.88,78.67,78.85,315405.0,60.1908,60.2366,60.0763,60.2137,315405.0
2016-09-13 13:10:00,78.84,79.27,78.82,79.27,330097.0,60.2061,60.5344,60.1908,60.5344,330097.0
2016-09-13 13:20:00,79.27,79.44,79.18,79.42,260104.0,60.5344,60.6643,60.4657,60.649,260104.0
2016-09-13 13:30:00,79.42,79.56,79.25,79.39,404457.0,60.649,60.7559,60.5192,60.6261,404457.0
2016-09-13 13:40:00,79.39,79.43,79.22,79.27,156325.0,60.6261,60.6566,60.4963,60.5344,156325.0
2016-09-13 13:50:00,79.27,79.28,79.12,79.21,122009.0,60.5344,60.5421,60.4199,60.4886,122009.0
2016-09-13 14:00:00,79.21,79.3,79.13,79.25,122460.0,60.4886,60.5574,60.4275,60.5192,122460.0
2016-09-13 14:10:00,79.25,79.29,79.17,79.2,133179.0,60.5192,60.5497,60.4581,60.481,133179.0
2016-09-13 14:20:00,79.19,79.23,79.12,79.13,162075.0,60.4734,60.5039,60.4199,60.4275,162075.0
2016-09-13 14:30:00,79.12,79.15,78.98,79.11,238183.0,60.4199,60.4428,60.313,60.4123,238183.0
2016-09-13 14:40:00,79.1,79.22,79.09,79.18,175272.0,60.4046,60.4963,60.397,60.4657,175272.0
2016-09-13 14:50:00,79.18,79.24,79.06,79.06,124424.0,60.4657,60.5115,60.3741,60.3741,124424.0
2016-09-13 15:00:00,79.06,79.1,78.95,79.05,179031.0,60.3741,60.4046,60.2901,60.3664,179031.0
2016-09-13 15:10:00,79.06,79.16,78.91,79.11,224214.0,60.3741,60.4504,60.2595,60.4123,224214.0
2016-09-13 15:20:00,79.09,79.25,79.07,79.22,329831.0,60.397,60.5192,60.3817,60.4963,329831.0
2016-09-13 15:30:00,79.22,79.32,79.19,79.26,394208.0,60.4963,60.5726,60.4734,60.5268,394208.0
2016-09-13 15:40:00,79.27,79.27,78.89,78.94,928380.0,60.5344,60.5344,60.2443,60.2824,928380.0
2016-09-13 15:50:00,78.95,79.13,78.81,78.84,2269588.0,60.2901,60.4275,60.1832,60.2061,2269588.0
2016-09-14 09:30:00,79.03,79.3,78.9,79.02,652862.0,60.3512,60.5574,60.2519,60.3435,652862.0
2016-09-14 09:40:00,79.01,79.22,78.82,79.13,383328.0,60.3359,60.4963,60.1908,60.4275,383328.0
2016-09-14 09:50:00,79.13,79.22,78.98,79.12,245531.0,60.4275,60.4963,60.313,60.4199,245531.0
2016-09-14 10:00:00,79.11,79.49,79.1,79.45,441894.0,60.4123,60.7024,60.4046,60.6719,441894.0
2016-09-14 10:10:00,79.45,79.45,79.25,79.28,210805.0,60.6719,60.6719,60.5192,60.5421,210805.0
2016-09-14 10:20:00,79.29,79.51,79.24,79.5,456347.0,60.5497,60.7177,60.5115,60.7101,456347.0
2016-09-14 10:30:00,79.5,79.6,79.35,79.36,217915.0,60.7101,60.7864,60.5955,60.6032,217915.0
2016-09-14 10:40:00,79.36,79.37,79.18,79.22,121848.0,60.6032,60.6108,60.4657,60.4963,121848.0
2016-09-14 10:50:00,79.22,79.26,79.09,79.19,152625.0,60.4963,60.5268,60.397,60.4734,152625.0
2016-09-14 11:00:00,79.19,79.33,79.19,79.22,113935.0,60.4734,60.5803,60.4734,60.4963,113935.0
2016-09-14 11:10:00,79.21,79.26,79.14,79.2,99416.0,60.4886,60.5268,60.4352,60.481,99416.0
2016-09-14 11:20:00,79.21,79.27,79.16,79.16,76566.0,60.4886,60.5344,60.4504,60.4504,76566.0
2016-09-14 11:30:00,79.16,79.2,79.05,79.18,173622.0,60.4504,60.481,60.3664,60.4657,173622.0
2016-09-14 11:40:00,79.18,79.28,79.15,79.2,85382.0,60.4657,60.5421,60.4428,60.481,85382.0
2016-09-14 11:50:00,79.2,79.38,79.2,79.38,60233.0,60.481,60.6184,60.481,60.6184,60233.0
2016-09-14 12:00:00,79.37,79.4,79.27,79.32,111504.0,60.6108,60.6337,60.5344,60.5726,111504.0
2016-09-14 12:10:00,79.32,79.4,79.31,79.36,49633.0,60.5726,60.6337,60.565,60.6032,49633.0
2016-09-14 12:20:00,79.37,79.37,79.31,79.34,46553.0,60.6108,60.6108,60.565,60.5879,46553.0
2016-09-14 12:30:00,79.35,79.42,79.3,79.31,109325.0,60.5955,60.649,60.5574,60.565,109325.0
2016-09-14 12:40:00,79.31,79.36,79.26,79.35,81169.0,60.565,60.6032,60.5268,60.5955,81169.0
2016-09-14 12:50:00,79.35,79.36,79.27,79.3,58783.0,60.5955,60.6032,60.5344,60.5574,58783.0
2016-09-14 13:00:00,79.3,79.32,79.26,79.31,50167.0,60.5574,60.5726,60.5268,60.565,50167.0
2016-09-14 13:10:00,79.31,79.31,79.21,79.26,121657.0,60.565,60.565,60.4886,60.5268,121657.0
2016-09-14 13:20:00,79.25,79.3,79.19,79.24,68135.0,60.5192,60.5574,60.4734,60.5115,68135.0
2016-09-14 13:30:00,79.24,79.3,79.21,79.25,56879.0,60.5115,60.5574,60.4886,60.5192,56879.0
2016-09-14 13:40:00,79.25,79.26,79.07,79.07,66191.0,60.5192,60.5268,60.3817,60.3817,66191.0
2016-09-14 13:50:00,79.07,79.12,79.04,79.05,57932.0,60.3817,60.4199,60.3588,60.3664,57932.0
2016-09-14 14:00:00,79.04,79.12,78.98,78.99,171614.0,60.3588,60.4199,60.313,60.3206,171614.0
2016-09-14 14:10:00,78.98,79.05,78.91,79.02,97555.0,60.313,60.3664,60.2595,60.3435,97555.0
2016-09-14 14:20:00,79.02,79.09,78.98,79.03,76977.0,60.3435,60.397,60.313,60.3512,76977.0
2016-09-14 14:30:00,79.02,79.09,78.99,79.06,54230.0,60.3435,60.397,60.3206,60.3741,54230.0
2016-09-14 14:40:00,79.06,79.14,79.04,79.06,54696.0,60.3741,60.4352,60.3588,60.3741,54696.0
2016-09-14 14:50:00,79.06,79.18,79.06,79.15,62231.0,60.3741,60.4657,60.3741,60.4428,62231.0
2016-09-14 15:00:00,79.15,79.18,79.04,79.07,123837.0,60.4428,60.4657,60.3588,60.3817,123837.0
2016-09-14 15:10:00,79.08,79.09,79.01,79.02,144914.0,60.3894,60.397,60.3359,60.3435,144914.0
2016-09-14 15:20:00,79.02,79.06,78.91,78.92,193945.0,60.3435,60.3741,60.2595,60.2672,193945.0
2016-09-14 15:30:00,78.93,79.08,78.92,79.04,310833.0,60.2748,60.3894,60.2672,60.3588,310833.0
2016-09-14 15:40:00,79.03,79.18,79.01,79.14,302165.0,60.3512,60.4657,60.3359,60.4352,302165.0
2016-09-14 15:50:00,79.14,79.15,79.01,79.08,875323.0,60.4352,60.4428,60.3359,60.3894,875323.0
2016-09-15 09:30:00,79.06,79.09,78.7,78.77,627398.0,60.3741,60.397,60.0992,60.1526,627398.0
2016-09-15 09:40:00,78.76,79.17,78.68,79.16,413837.0,60.145,60.4581,60.0839,60.4504,413837.0
2016-09-15 09:50:00,79.15,79.28,79.01,79.09,311100.0,60.4428,60.5421,60.3359,60.397,311100.0
2016-09-15 10:00:00,79.09,79.3,79.08,79.25,221932.0,60.397,60.5574,60.3894,60.5192,221932.0
2016-09-15 10:10:00,79.25,79.41,79.23,79.39,162905.0,60.5192,60.6414,60.5039,60.6261,162905.0
2016-09-15 10:20:00,79.4,79.41,79.2,79.2,224658.0,60.6337,60.6414,60.481,60.481,224658.0
2016-09-15 10:30:00,79.2,79.34,79.14,79.33,195930.0,60.481,60.5879,60.4352,60.5803,195930.0
2016-09-15 10:40:00,79.34,79.34,79.16,79.19,154023.0,60.5879,60.5879,60.4504,60.4734,154023.0
2016-09-15 10:50:00,79.19,79.27,79.19,79.26,158570.0,60.4734,60.5344,60.4734,60.5268,158570.0
2016-09-15 11:00:00,79.27,79.43,79.26,79.4,266475.0,60.5344,60.6566,60.5268,60.6337,266475.0
2016-09-15 11:10:00,79.4,79.41,79.37,79.39,73762.0,60.6337,60.6414,60.6108,60.6261,73762.0
2016-09-15 11:20:00,79.38,79.48,79.32,79.45,84926.0,60.6184,60.6948,60.5726,60.6719,84926.0
2016-09-15 11:30:00,79.47,79.57,79.47,79.53,117671.0,60.6872,60.7635,60.6872,60.733,117671.0
2016-09-15 11:40:00,79.53,79.54,79.33,79.36,118646.0,60.733,60.7406,60.5803,60.6032,118646.0
2016-09-15 11:50:00,79.37,79.48,79.32,79.33,102976.0,60.6108,60.6948,60.5726,60.5803,102976.0
2016-09-15 12:00:00,79.34,79.35,79.27,79.32,109186.0,60.5879,60.5955,60.5344,60.5726,109186.0
2016-09-15 12:10:00,79.32,79.32,79.23,79.29,62776.0,60.5726,60.5726,60.5039,60.5497,62776.0
2016-09-15 12:20:00,79.29,79.35,79.24,79.24,110746.0,60.5497,60.5955,60.5115,60.5115,110746.0
2016-09-15 12:30:00,79.25,79.28,79.15,79.17,63677.0,60.5192,60.5421,60.4428,60.4581,63677.0
2016-09-15 12:40:00,79.17,79.19,79.12,79.15,83688.0,60.4581,60.4734,60.4199,60.4428,83688.0
2016-09-15 12:50:00,79.15,79.26,79.14,79.23,70795.0,60.4428,60.5268,60.4352,60.5039,70795.0
2016-09-15 13:00:00,79.24,79.37,79.24,79.36,70713.0,60.5115,60.6108,60.5115,60.6032,70713.0
2016-09-15 13:10:00,79.36,79.37,79.22,79.3,66417.0,60.6032,60.6108,60.4963,60.5574,66417.0
2016-09-15 13:20:00,79.29,79.29,79.17,79.21,137581.0,60.5497,60.5497,60.4581,60.4886,137581.0
2016-09-15 13:30:00,79.22,79.35,79.22,79.32,97075.0,60.4963,60.5955,60.4963,60.5726,97075.0
2016-09-15 13:40:00,79.32,79.41,79.31,79.38,49850.0,60.5726,60.6414,60.565,60.6184,49850.0
2016-09-15 13:50:00,79.39,79.39,79.31,79.35,60620.0,60.6261,60.6261,60.565,60.5955,60620.0
2016-09-15 14:00:00,79.36,79.38,79.34,79.36,79725.0,60.6032,60.6184,60.5879,60.6032,79725.0
2016-09-15 14:10:00,79.37,79.52,79.35,79.5,193525.0,60.6108,60.7254,60.5955,60.7101,193525.0
2016-09-15 14:20:00,79.51,79.52,79.47,79.47,58257.0,60.7177,60.7254,60.6872,60.6872,58257.0
2016-09-15 14:30:00,79.47,79.49,79.4,79.4,274227.0,60.6872,60.7024,60.6337,60.6337,274227.0
2016-09-15 14:40:00,79.4,79.41,79.35,79.38,96196.0,60.6337,60.6414,60.5955,60.6184,96196.0
2016-09-15 14:50:00,79.37,79.4,79.36,79.38,79088.0,60.6108,60.6337,60.6032,60.6184,79088.0
2016-09-15 15:00:00,79.38,79.46,79.38,79.41,57342.0,60.6184,60.6795,60.6184,60.6414,57342.0
2016-09-15 15:10:00,79.42,79.42,79.33,79.34,86889.0,60.649,60.649,60.5803,60.5879,86889.0
2016-09-15 15:20:00,79.34,79.42,79.33,79.41,119864.0,60.5879,60.649,60.5803,60.6414,119864.0
2016-09-15 15:30:00,79.41,79.53,79.4,79.53,217245.0,60.6414,60.733,60.6337,60.733,217245.0
2016-09-15 15:40:00,79.53,79.62,79.49,79.51,266108.0,60.733,60.8017,60.7024,60.7177,266108.0
2016-09-15 15:50:00,79.52,79.53,79.42,79.48,791454.0,60.7254,60.733,60.649,60.6948,791454.0
2016-09-16 09:30:00,79.4,79.5,79.0,79.19,330571.0,60.6337,60.7101,60.3283,60.4734,330571.0
2016-09-16 09:40:00,79.18,79.31,78.95,78.98,333683.0,60.4657,60.565,60.2901,60.313,333683.0
2016-09-16 09:50:00,78.97,79.15,78.9,79.09,335423.0,60.3053,60.4428,60.2519,60.397,335423.0
2016-09-16 10:00:00,79.08,79.08,78.92,78.99,229159.0,60.3894,60.3894,60.2672,60.3206,229159.0
2016-09-16 10:10:00,79.0,79.07,78.91,79.05,126396.0,60.3283,60.3817,60.2595,60.3664,126396.0
2016-09-16 10:20:00,79.05,79.09,78.95,79.07,140215.0,60.3664,60.397,60.2901,60.3817,140215.0
2016-09-16 10:30:00,79.08,79.17,79.05,79.17,120349.0,60.3894,60.4581,60.3664,60.4581,120349.0
2016-09-16 10:40:00,79.17,79.22,79.07,79.15,75772.0,60.4581,60.4963,60.3817,60.4428,75772.0
2016-09-16 10:50:00,79.14,79.18,79.1,79.14,73828.0,60.4352,60.4657,60.4046,60.4352,73828.0
2016-09-16 11:00:00,79.13,79.15,79.08,79.1,91945.0,60.4275,60.4428,60.3894,60.4046,91945.0
2016-09-16 11:10:00,79.1,79.21,79.1,79.12,109440.0,60.4046,60.4886,60.4046,60.4199,109440.0
2016-09-16 11:20:00,79.12,79.18,79.08,79.11,69706.0,60.4199,60.4657,60.3894,60.4123,69706.0
2016-09-16 11:30:00,79.11,79.18,79.09,79.14,67962.0,60.4123,60.4657,60.397,60.4352,67962.0
2016-09-16 11:40:00,79.14,79.17,79.1,79.16,83671.0,60.4352,60.4581,60.4046,60.4504,83671.0
2016-09-16 11:50:00,79.15,79.17,79.11,79.13,64449.0,60.4428,60.4581,60.4123,60.4275,64449.0
2016-09-16 12:00:00,79.13,79.24,79.12,79.23,66331.0,60.4275,60.5115,60.4199,60.5039,66331.0
2016-09-16 12:10:00,79.23,79.24,79.18,79.2,65537.0,60.5039,60.5115,60.4657,60.481,65537.0
2016-09-16 12:20:00,79.2,79.26,79.19,79.24,64122.0,60.481,60.5268,60.4734,60.5115,64122.0
2016-09-16 12:30:00,79.24,79.26,79.14,79.23,77136.0,60.5115,60.5268,60.4352,60.5039,77136.0
2016-09-16 12:40:00,79.22,79.31,79.18,79.25,79318.0,60.4963,60.565,60.4657,60.5192,79318.0
2016-09-16 12:50:00,79.25,79.25,79.19,79.23,71437.0,60.5192,60.5192,60.4734,60.5039,71437.0
2016-09-16 13:00:00,79.23,79.3,79.22,79.29,75077.0,60.5039,60.5574,60.4963,60.5497,75077.0
2016-09-16 13:10:00,79.28,79.32,79.22,79.29,102830.0,60.5421,60.5726,60.4963,60.5497,102830.0
2016-09-16 13:20:00,79.29,79.29,79.25,79.26,80307.0,60.5497,60.5497,60.5192,60.5268,80307.0
2016-09-16 13:30:00,79.25,79.27,79.15,79.18,117796.0,60.5192,60.5344,60.4428,60.4657,117796.0
2016-09-16 13:40:00,79.18,79.2,79.07,79.13,98280.0,60.4657,60.481,60.3817,60.4275,98280.0
2016-09-16 13:50:00,79.12,79.16,79.09,79.15,77831.0,60.4199,60.4504,60.397,60.4428,77831.0
2016-09-16 14:00:00,79.13,79.25,79.11,79.25,103134.0,60.4275,60.5192,60.4123,60.5192,103134.0
2016-09-16 14:10:00,79.25,79.27,79.19,79.22,119948.0,60.5192,60.5344,60.4734,60.4963,119948.0
2016-09-16 14:20:00,79.22,79.24,79.2,79.22,97756.0,60.4963,60.5115,60.481,60.4963,97756.0
2016-09-16 14:30:00,79.22,79.29,79.21,79.27,130393.0,60.4963,60.5497,60.4886,60.5344,130393.0
2016-09-16 14:40:00,79.27,79.32,79.24,79.31,146390.0,60.5344,60.5726,60.5115,60.565,146390.0
2016-09-16 14:50:00,79.3,79.31,79.2,79.21,135560.0,60.5574,60.565,60.481,60.4886,135560.0
2016-09-16 15:00:00,79.2,79.32,79.19,79.27,146544.0,60.481,60.5726,60.4734,60.5344,146544.0
2016-09-16 15:10:00,79.27,79.3,79.22,79.3,233355.0,60.5344,60.5574,60.4963,60.5574,233355.0
2016-09-16 15:20:00,79.29,79.35,79.28,79.35,207324.0,60.5497,60.5955,60.5421,60.5955,207324.0
2016-09-16 15:30:00,79.35,79.45,79.34,79.41,455809.0,60.5955,60.6719,60.5879,60.6414,455809.0
2016-09-16 15:40:00,79.41,79.45,79.39,79.44,554981.0,60.6414,60.6719,60.6261,60.6643,554981.0
2016-09-16 15:50:00,79.44,79.45,79.36,79.37,1703415.0,60.6643,60.6719,60.6032,60.6108,1703415.0
2016-09-19 09:30:00,79.65,79.93,79.6,79.83,527424.0,60.8246,61.0385,60.7864,60.9621,527424.0
2016-09-19 09:40:00,79.83,79.83,79.69,79.74,454653.0,60.9621,60.9621,60.8552,60.8934,454653.0
2016-09-19 09:50:00,79.75,79.96,79.73,79.94,271754.0,60.901,61.0614,60.8857,61.0461,271754.0
2016-09-19 10:00:00,79.94,80.07,79.94,80.0,412891.0,61.0461,61.1454,61.0461,61.0919,412891.0
2016-09-19 10:10:00,80.01,80.06,79.99,80.02,247997.0,61.0995,61.1377,61.0843,61.1072,247997.0
2016-09-19 10:20:00,80.02,80.05,79.92,80.01,141440.0,61.1072,61.1301,61.0308,61.0995,141440.0
2016-09-19 10:30:00,80.01,80.06,79.98,80.06,147482.0,61.0995,61.1377,61.0766,61.1377,147482.0
2016-09-19 10:40:00,80.06,80.09,80.0,80.0,104470.0,61.1377,61.1606,61.0919,61.0919,104470.0
2016-09-19 10:50:00,79.99,80.04,79.96,80.01,52027.0,61.0843,61.1225,61.0614,61.0995,52027.0
2016-09-19 11:00:00,80.0,80.02,79.97,80.01,49228.0,61.0919,61.1072,61.069,61.0995,49228.0
2016-09-19 11:10:00,80.0,80.01,79.94,79.94,126671.0,61.0919,61.0995,61.0461,61.0461,126671.0
2016-09-19 11:20:00,79.94,79.96,79.79,79.82,65740.0,61.0461,61.0614,60.9315,60.9545,65740.0
2016-09-19 11:30:00,79.82,79.89,79.79,79.88,60708.0,60.9545,61.0079,60.9315,61.0003,60708.0
2016-09-19 11:40:00,79.87,79.91,79.86,79.88,50262.0,60.9926,61.0232,60.985,61.0003,50262.0
2016-09-19 11:50:00,79.89,79.94,79.89,79.93,23998.0,61.0079,61.0461,61.0079,61.0385,23998.0
2016-09-19 12:00:00,79.94,80.0,79.93,79.96,34631.0,61.0461,61.0919,61.0385,61.0614,34631.0
2016-09-19 12:10:00,79.97,79.98,79.83,79.84,88743.0,61.069,61.0766,60.9621,60.9697,88743.0
2016-09-19 12:20:00,79.83,79.94,79.82,79.91,55225.0,60.9621,61.0461,60.9545,61.0232,55225.0
2016-09-19 12:30:00,79.91,79.97,79.91,79.94,32467.0,61.0232,61.069,61.0232,61.0461,32467.0
2016-09-19 12:40:00,79.94,79.99,79.93,79.95,82417.0,61.0461,61.0843,61.0385,61.0537,82417.0
2016-09-19 12:50:00,79.96,79.98,79.84,79.85,68642.0,61.0614,61.0766,60.9697,60.9774,68642.0
2016-09-19 13:00:00,79.85,79.9,79.8,79.88,21753.0,60.9774,61.0155,60.9392,61.0003,21753.0
2016-09-19 13:10:00,79.88,79.9,79.85,79.88,30824.0,61.0003,61.0155,60.9774,61.0003,30824.0
2016-09-19 13:20:00,79.87,79.9,79.85,79.89,38376.0,60.9926,61.0155,60.9774,61.0079,38376.0
2016-09-19 13:30:00,79.89,79.9,79.69,79.7,66605.0,61.0079,61.0155,60.8552,60.8628,66605.0
2016-09-19 13:40:00,79.69,79.81,79.69,79.8,32239.0,60.8552,60.9468,60.8552,60.9392,32239.0
2016-09-19 13:50:00,79.8,79.9,79.79,79.9,35002.0,60.9392,61.0155,60.9315,61.0155,35002.0
2016-09-19 14:00:00,79.9,79.94,79.88,79.92,37982.0,61.0155,61.0461,61.0003,61.0308,37982.0
2016-09-19 14:10:00,79.93,79.96,79.91,79.94,83457.0,61.0385,61.0614,61.0232,61.0461,83457.0
2016-09-19 14:20:00,79.94,79.95,79.9,79.93,23099.0,61.0461,61.0537,61.0155,61.0385,23099.0
2016-09-19 14:30:00,79.94,79.99,79.93,79.96,43818.0,61.0461,61.0843,61.0385,61.0614,43818.0
2016-09-19 14:40:00,79.96,80.02,79.96,80.01,93177.0,61.0614,61.1072,61.0614,61.0995,93177.0
2016-09-19 14:50:00,80.0,80.04,79.99,80.03,62920.0,61.0919,61.1225,61.0843,61.1148,62920.0
2016-09-19 15:00:00,80.02,80.07,80.01,80.04,185068.0,61.1072,61.1454,61.0995,61.1225,185068.0
2016-09-19 15:10:00,80.03,80.04,79.95,79.96,129758.0,61.1148,61.1225,61.0537,61.0614,129758.0
2016-09-19 15:20:00,79.96,80.05,79.95,79.98,134037.0,61.0614,61.1301,61.0537,61.0766,134037.0
2016-09-19 15:30:00,79.98,80.01,79.87,80.01,227556.0,61.0766,61.0995,60.9926,61.0995,227556.0
2016-09-19 15:40:00,80.01,80.14,79.99,80.14,449106.0,61.0995,61.1988,61.0843,61.1988,449106.0
2016-09-19 15:50:00,80.14,80.21,80.08,80.12,869301.0,61.1988,61.2523,61.153,61.1835,869301.0
2016-09-20 09:30:00,80.75,80.75,80.31,80.34,364664.0,61.6646,61.6646,61.3286,61.3515,364664.0
2016-09-20 09:40:00,80.34,80.52,80.27,80.42,359552.0,61.3515,61.489,61.2981,61.4126,359552.0
2016-09-20 09:50:00,80.41,80.53,80.39,80.46,214923.0,61.405,61.4966,61.3897,61.4432,214923.0
2016-09-20 10:00:00,80.47,80.52,80.39,80.45,280908.0,61.4508,61.489,61.3897,61.4355,280908.0
2016-09-20 10:10:00,80.45,80.46,80.34,80.42,146892.0,61.4355,61.4432,61.3515,61.4126,146892.0
2016-09-20 10:20:00,80.41,80.41,80.31,80.34,100092.0,61.405,61.405,61.3286,61.3515,100092.0
2016-09-20 10:30:00,80.33,80.4,80.28,80.36,132047.0,61.3439,61.3974,61.3057,61.3668,132047.0
2016-09-20 10:40:00,80.36,80.43,80.36,80.39,112491.0,61.3668,61.4203,61.3668,61.3897,112491.0
2016-09-20 10:50:00,80.38,80.41,80.31,80.31,63206.0,61.3821,61.405,61.3286,61.3286,63206.0
2016-09-20 11:00:00,80.31,80.36,80.26,80.35,165363.0,61.3286,61.3668,61.2905,61.3592,165363.0
2016-09-20 11:10:00,80.36,80.37,80.28,80.3,164094.0,61.3668,61.3745,61.3057,61.321,164094.0
2016-09-20 11:20:00,80.3,80.32,80.25,80.25,83935.0,61.321,61.3363,61.2828,61.2828,83935.0
2016-09-20 11:30:00,80.26,80.29,80.09,80.11,113299.0,61.2905,61.3134,61.1606,61.1759,113299.0
2016-09-20 11:40:00,80.11,80.18,80.11,80.15,55005.0,61.1759,61.2294,61.1759,61.2065,55005.0
2016-09-20 11:50:00,80.15,80.2,80.09,80.11,72249.0,61.2065,61.2446,61.1606,61.1759,72249.0
2016-09-20 12:00:00,80.11,80.16,80.09,80.11,84078.0,61.1759,61.2141,61.1606,61.1759,84078.0
2016-09-20 12:10:00,80.1,80.11,80.06,80.08,128840.0,61.1683,61.1759,61.1377,61.153,128840.0
2016-09-20 12:20:00,80.09,80.18,80.08,80.17,28801.0,61.1606,61.2294,61.153,61.2217,28801.0
2016-09-20 12:30:00,80.17,80.18,80.09,80.14,68648.0,61.2217,61.2294,61.1606,61.1988,68648.0
2016-09-20 12:40:00,80.14,80.16,80.09,80.09,187652.0,61.1988,61.2141,61.1606,61.1606,187652.0
2016-09-20 12:50:00,80.1,80.18,80.07,80.09,161900.0,61.1683,61.2294,61.1454,61.1606,161900.0
2016-09-20 13:00:00,80.08,80.15,80.05,80.14,109136.0,61.153,61.2065,61.1301,61.1988,109136.0
2016-09-20 13:10:00,80.15,80.17,80.14,80.15,184777.0,61.2065,61.2217,61.1988,61.2065,184777.0
2016-09-20 13:20:00,80.16,80.17,80.13,80.17,42339.0,61.2141,61.2217,61.1912,61.2217,42339.0
2016-09-20 13:30:00,80.16,80.22,80.16,80.2,54227.0,61.2141,61.2599,61.2141,61.2446,54227.0
2016-09-20 13:40:00,80.21,80.26,80.2,80.25,42392.0,61.2523,61.2905,61.2446,61.2828,42392.0
2016-09-20 13:50:00,80.26,80.35,80.24,80.34,108192.0,61.2905,61.3592,61.2752,61.3515,108192.0
2016-09-20 14:00:00,80.34,80.36,80.3,80.3,36655.0,61.3515,61.3668,61.321,61.321,36655.0
2016-09-20 14:10:00,80.31,80.36,80.31,80.35,18272.0,61.3286,61.3668,61.3286,61.3592,18272.0
2016-09-20 14:20:00,80.34,80.34,80.3,80.31,102590.0,61.3515,61.3515,61.321,61.3286,102590.0
2016-09-20 14:30:00,80.3,80.33,80.29,80.32,55466.0,61.321,61.3439,61.3134,61.3363,55466.0
2016-09-20 14:40:00,80.32,80.33,80.26,80.31,39738.0,61.3363,61.3439,61.2905,61.3286,39738.0
2016-09-20 14:50:00,80.31,80.36,80.29,80.34,64988.0,61.3286,61.3668,61.3134,61.3515,64988.0
2016-09-20 15:00:00,80.33,80.35,80.28,80.29,44658.0,61.3439,61.3592,61.3057,61.3134,44658.0
2016-09-20 15:10:00,80.29,80.33,80.26,80.29,101162.0,61.3134,61.3439,61.2905,61.3134,101162.0
2016-09-20 15:20:00,80.29,80.3,80.17,80.17,267719.0,61.3134,61.321,61.2217,61.2217,267719.0
2016-09-20 15:30:00,80.17,80.17,80.08,80.13,324521.0,61.2217,61.2217,61.153,61.1912,324521.0
2016-09-20 15:40:00,80.13,80.18,80.09,80.14,387422.0,61.1912,61.2294,61.1606,61.1988,387422.0
2016-09-20 15:50:00,80.14,80.15,80.0,80.01,1309765.0,61.1988,61.2065,61.0919,61.0995,1309765.0
2016-09-21 09:30:00,80.13,80.29,79.97,80.08,345727.0,61.1912,61.3134,61.069,61.153,345727.0
2016-09-21 09:40:00,80.09,80.11,79.86,79.9,254468.0,61.1606,61.1759,60.985,61.0155,254468.0
2016-09-21 09:50:00,79.9,80.03,79.87,79.88,122086.0,61.0155,61.1148,60.9926,61.0003,122086.0
2016-09-21 10:00:00,79.89,79.89,79.75,79.79,92355.0,61.0079,61.0079,60.901,60.9315,92355.0
2016-09-21 10:10:00,79.79,79.86,79.78,79.86,134120.0,60.9315,60.985,60.9239,60.985,134120.0
2016-09-21 10:20:00,79.86,79.91,79.85,79.87,82905.0,60.985,61.0232,60.9774,60.9926,82905.0
2016-09-21 10:30:00,79.88,79.93,79.82,79.93,73081.0,61.0003,61.0385,60.9545,61.0385,73081.0
2016-09-21 10:40:00,79.92,79.97,79.88,79.94,137307.0,61.0308,61.069,61.0003,61.0461,137307.0
2016-09-21 10:50:00,79.93,79.97,79.82,79.82,144064.0,61.0385,61.069,60.9545,60.9545,144064.0
2016-09-21 11:00:00,79.83,79.86,79.76,79.76,68720.0,60.9621,60.985,60.9086,60.9086,68720.0
2016-09-21 11:10:00,79.76,79.77,79.67,79.7,107998.0,60.9086,60.9163,60.8399,60.8628,107998.0
2016-09-21 11:20:00,79.69,79.74,79.68,79.71,72301.0,60.8552,60.8934,60.8475,60.8704,72301.0
2016-09-21 11:30:00,79.71,79.71,79.62,79.64,94344.0,60.8704,60.8704,60.8017,60.817,94344.0
2016-09-21 11:40:00,79.64,79.66,79.58,79.6,129183.0,60.817,60.8323,60.7712,60.7864,129183.0
2016-09-21 11:50:00,79.6,79.61,79.55,79.59,78374.0,60.7864,60.7941,60.7483,60.7788,78374.0
2016-09-21 12:00:00,79.58,79.6,79.47,79.47,142464.0,60.7712,60.7864,60.6872,60.6872,142464.0
2016-09-21 12:10:00,79.48,79.48,79.27,79.31,126811.0,60.6948,60.6948,60.5344,60.565,126811.0
2016-09-21 12:20:00,79.31,79.35,79.25,79.28,168883.0,60.565,60.5955,60.5192,60.5421,168883.0
2016-09-21 12:30:00,79.28,79.28,79.13,79.14,203921.0,60.5421,60.5421,60.4275,60.4352,203921.0
2016-09-21 12:40:00,79.13,79.2,79.13,79.17,114526.0,60.4275,60.481,60.4275,60.4581,114526.0
2016-09-21 12:50:00,79.15,79.36,79.15,79.36,251979.0,60.4428,60.6032,60.4428,60.6032,251979.0
2016-09-21 13:00:00,79.36,79.47,79.35,79.45,184894.0,60.6032,60.6872,60.5955,60.6719,184894.0
2016-09-21 13:10:00,79.45,79.48,79.41,79.43,93989.0,60.6719,60.6948,60.6414,60.6566,93989.0
2016-09-21 13:20:00,79.43,79.45,79.36,79.4,109092.0,60.6566,60.6719,60.6032,60.6337,109092.0
2016-09-21 13:30:00,79.39,79.41,79.37,79.39,140986.0,60.6261,60.6414,60.6108,60.6261,140986.0
2016-09-21 13:40:00,79.4,79.41,79.32,79.33,164964.0,60.6337,60.6414,60.5726,60.5803,164964.0
2016-09-21 13:50:00,79.33,79.42,79.31,79.42,164542.0,60.5803,60.649,60.565,60.649,164542.0
2016-09-21 14:00:00,79.44,79.99,79.41,79.93,1061758.0,60.6643,61.0843,60.6414,61.0385,1061758.0
2016-09-21 14:10:00,79.92,80.24,79.89,80.12,720259.0,61.0308,61.2752,61.0079,61.1835,720259.0
2016-09-21 14:20:00,80.12,80.19,79.92,79.97,507941.0,61.1835,61.237,61.0308,61.069,507941.0
2016-09-21 14:30:00,79.97,80.06,79.85,80.04,348105.0,61.069,61.1377,60.9774,61.1225,348105.0
2016-09-21 14:40:00,80.02,80.36,80.01,80.24,710853.0,61.1072,61.3668,61.0995,61.2752,710853.0
2016-09-21 14:50:00,80.23,80.43,80.22,80.42,338594.0,61.2675,61.4203,61.2599,61.4126,338594.0
2016-09-21 15:00:00,80.43,80.68,80.34,80.61,598795.0,61.4203,61.6112,61.3515,61.5577,598795.0
2016-09-21 15:10:00,80.6,80.82,80.58,80.74,396618.0,61.5501,61.7181,61.5348,61.657,396618.0
2016-09-21 15:20:00,80.74,80.91,80.72,80.86,511845.0,61.657,61.7868,61.6417,61.7486,511845.0
2016-09-21 15:30:00,80.86,81.03,80.85,80.94,501604.0,61.7486,61.8785,61.741,61.8097,501604.0
2016-09-21 15:40:00,80.94,81.12,80.93,81.08,595984.0,61.8097,61.9472,61.8021,61.9166,595984.0
2016-09-21 15:50:00,81.08,81.09,80.97,80.97,1133073.0,61.9166,61.9243,61.8326,61.8326,1133073.0
2016-09-22 09:30:00,81.71,82.27,81.66,82.03,902618.0,62.3977,62.8254,62.3596,62.6421,902618.0
2016-09-22 09:40:00,82.03,82.16,81.95,82.14,667400.0,62.6421,62.7414,62.581,62.7261,667400.0
2016-09-22 09:50:00,82.14,82.27,82.09,82.27,591599.0,62.7261,62.8254,62.6879,62.8254,591599.0
2016-09-22 10:00:00,82.26,82.33,82.23,82.25,397089.0,62.8178,62.8712,62.7948,62.8101,397089.0
2016-09-22 10:10:00,82.25,82.41,82.23,82.33,234095.0,62.8101,62.9323,62.7948,62.8712,234095.0
2016-09-22 10:20:00,82.32,82.41,82.27,82.38,182778.0,62.8636,62.9323,62.8254,62.9094,182778.0
2016-09-22 10:30:00,82.38,82.47,82.31,82.36,438419.0,62.9094,62.9781,62.8559,62.8941,438419.0
2016-09-22 10:40:00,82.36,82.37,82.3,82.34,104802.0,62.8941,62.9018,62.8483,62.8788,104802.0
2016-09-22 10:50:00,82.33,82.33,82.24,82.28,219398.0,62.8712,62.8712,62.8025,62.833,219398.0
2016-09-22 11:00:00,82.29,82.3,82.2,82.25,190549.0,62.8407,62.8483,62.7719,62.8101,190549.0
2016-09-22 11:10:00,82.24,82.26,82.17,82.2,240290.0,62.8025,62.8178,62.749,62.7719,240290.0
2016-09-22 11:20:00,82.2,82.22,82.05,82.06,262145.0,62.7719,62.7872,62.6574,62.665,262145.0
2016-09-22 11:30:00,82.06,82.14,82.06,82.11,157036.0,62.665,62.7261,62.665,62.7032,157036.0
2016-09-22 11:40:00,82.12,82.23,82.11,82.21,91199.0,62.7108,62.7948,62.7032,62.7796,91199.0
2016-09-22 11:50:00,82.21,82.26,82.18,82.26,97713.0,62.7796,62.8178,62.7567,62.8178,97713.0
2016-09-22 12:00:00,82.26,82.38,82.25,82.38,142418.0,62.8178,62.9094,62.8101,62.9094,142418.0
2016-09-22 12:10:00,82.36,82.4,82.31,82.37,117208.0,62.8941,62.9247,62.8559,62.9018,117208.0
2016-09-22 12:20:00,82.36,82.37,82.3,82.36,72418.0,62.8941,62.9018,62.8483,62.8941,72418.0
2016-09-22 12:30:00,82.36,82.36,82.27,82.3,41496.0,62.8941,62.8941,62.8254,62.8483,41496.0
2016-09-22 12:40:00,82.3,82.33,82.27,82.3,31523.0,62.8483,62.8712,62.8254,62.8483,31523.0
2016-09-22 12:50:00,82.29,82.3,82.2,82.26,105794.0,62.8407,62.8483,62.7719,62.8178,105794.0
2016-09-22 13:00:00,82.26,82.42,82.25,82.37,86459.0,62.8178,62.9399,62.8101,62.9018,86459.0
2016-09-22 13:10:00,82.37,82.42,82.36,82.4,76331.0,62.9018,62.9399,62.8941,62.9247,76331.0
2016-09-22 13:20:00,82.41,82.47,82.4,82.42,86914.0,62.9323,62.9781,62.9247,62.9399,86914.0
2016-09-22 13:30:00,82.42,82.54,82.41,82.5,196784.0,62.9399,63.0316,62.9323,63.001,196784.0
2016-09-22 13:40:00,82.49,82.49,82.35,82.39,263446.0,62.9934,62.9934,62.8865,62.917,263446.0
2016-09-22 13:50:00,82.39,82.47,82.39,82.46,167905.0,62.917,62.9781,62.917,62.9705,167905.0
2016-09-22 14:00:00,82.46,82.53,82.45,82.45,126257.0,62.9705,63.0239,62.9628,62.9628,126257.0
2016-09-22 14:10:00,82.45,82.46,82.22,82.24,108674.0,62.9628,62.9705,62.7872,62.8025,108674.0
2016-09-22 14:20:00,82.24,82.28,82.19,82.25,125214.0,62.8025,62.833,62.7643,62.8101,125214.0
2016-09-22 14:30:00,82.25,82.32,82.2,82.31,94232.0,62.8101,62.8636,62.7719,62.8559,94232.0
2016-09-22 14:40:00,82.32,82.38,82.28,82.35,117096.0,62.8636,62.9094,62.833,62.8865,117096.0
2016-09-22 14:50:00,82.35,82.45,82.3,82.44,112339.0,62.8865,62.9628,62.8483,62.9552,112339.0
2016-09-22 15:00:00,82.45,82.46,82.37,82.38,151626.0,62.9628,62.9705,62.9018,62.9094,151626.0
2016-09-22 15:10:00,82.37,82.46,82.36,82.45,98247.0,62.9018,62.9705,62.8941,62.9628,98247.0
2016-09-22 15:20:00,82.44,82.47,82.39,82.42,150375.0,62.9552,62.9781,62.917,62.9399,150375.0
2016-09-22 15:30:00,82.42,82.54,82.41,82.53,277443.0,62.9399,63.0316,62.9323,63.0239,277443.0
2016-09-22 15:40:00,82.52,82.55,82.47,82.49,372345.0,63.0163,63.0392,62.9781,62.9934,372345.0
2016-09-22 15:50:00,82.48,82.52,82.4,82.48,1418507.0,62.9858,63.0163,62.9247,62.9858,1418507.0
2016-09-23 09:30:00,82.35,82.52,82.15,82.15,628174.0,62.8865,63.0163,62.7338,62.7338,628174.0
2016-09-23 09:40:00,82.15,82.16,81.81,81.81,410567.0,62.7338,62.7414,62.4741,62.4741,410567.0
2016-09-23 09:50:00,81.8,81.93,81.64,81.84,446395.0,62.4665,62.5657,62.3443,62.497,446395.0
2016-09-23 10:00:00,81.84,81.99,81.84,81.85,260481.0,62.497,62.6116,62.497,62.5047,260481.0
2016-09-23 10:10:00,81.85,81.93,81.78,81.82,184645.0,62.5047,62.5657,62.4512,62.4817,184645.0
2016-09-23 10:20:00,81.83,82.15,81.83,82.14,267288.0,62.4894,62.7338,62.4894,62.7261,267288.0
2016-09-23 10:30:00,82.14,82.4,82.11,82.37,270091.0,62.7261,62.9247,62.7032,62.9018,270091.0
2016-09-23 10:40:00,82.37,82.48,82.34,82.46,297085.0,62.9018,62.9858,62.8788,62.9705,297085.0
2016-09-23 10:50:00,82.46,82.56,82.43,82.47,174701.0,62.9705,63.0468,62.9476,62.9781,174701.0
2016-09-23 11:00:00,82.47,82.47,82.28,82.39,391581.0,62.9781,62.9781,62.833,62.917,391581.0
2016-09-23 11:10:00,82.4,82.54,82.38,82.53,161886.0,62.9247,63.0316,62.9094,63.0239,161886.0
2016-09-23 11:20:00,82.53,82.6,82.48,82.57,139531.0,63.0239,63.0774,62.9858,63.0545,139531.0
2016-09-23 11:30:00,82.56,82.57,82.42,82.47,130087.0,63.0468,63.0545,62.9399,62.9781,130087.0
2016-09-23 11:40:00,82.48,82.56,82.43,82.55,110292.0,62.9858,63.0468,62.9476,63.0392,110292.0
2016-09-23 11:50:00,82.55,82.63,82.54,82.59,394039.0,63.0392,63.1003,63.0316,63.0698,394039.0
2016-09-23 12:00:00,82.59,82.72,82.57,82.71,94951.0,63.0698,63.169,63.0545,63.1614,94951.0
2016-09-23 12:10:00,82.72,82.8,82.7,82.8,104057.0,63.169,63.2301,63.1538,63.2301,104057.0
2016-09-23 12:20:00,82.8,82.93,82.79,82.93,213256.0,63.2301,63.3294,63.2225,63.3294,213256.0
2016-09-23 12:30:00,82.93,82.98,82.88,82.92,165270.0,63.3294,63.3676,63.2912,63.3218,165270.0
2016-09-23 12:40:00,82.92,82.97,82.89,82.91,69279.0,63.3218,63.3599,63.2989,63.3141,69279.0
2016-09-23 12:50:00,82.91,82.94,82.88,82.91,87575.0,63.3141,63.337,63.2912,63.3141,87575.0
2016-09-23 13:00:00,82.91,82.91,82.84,82.85,108340.0,63.3141,63.3141,63.2607,63.2683,108340.0
2016-09-23 13:10:00,82.84,82.89,82.8,82.83,425382.0,63.2607,63.2989,63.2301,63.253,425382.0
2016-09-23 13:20:00,82.83,82.83,82.75,82.82,110998.0,63.253,63.253,63.1919,63.2454,110998.0
2016-09-23 13:30:00,82.82,82.84,82.78,82.84,107391.0,63.2454,63.2607,63.2149,63.2607,107391.0
2016-09-23 13:40:00,82.83,82.89,82.82,82.87,72810.0,63.253,63.2989,63.2454,63.2836,72810.0
2016-09-23 13:50:00,82.88,82.9,82.83,82.86,87943.0,63.2912,63.3065,63.253,63.2759,87943.0
2016-09-23 14:00:00,82.86,82.87,82.83,82.85,61984.0,63.2759,63.2836,63.253,63.2683,61984.0
2016-09-23 14:10:00,82.85,82.86,82.78,82.83,42911.0,63.2683,63.2759,63.2149,63.253,42911.0
2016-09-23 14:20:00,82.83,82.85,82.78,82.83,44340.0,63.253,63.2683,63.2149,63.253,44340.0
2016-09-23 14:30:00,82.83,82.9,82.8,82.83,116896.0,63.253,63.3065,63.2301,63.253,116896.0
2016-09-23 14:40:00,82.82,82.82,82.72,82.75,66005.0,63.2454,63.2454,63.169,63.1919,66005.0
2016-09-23 14:50:00,82.75,82.82,82.74,82.79,65352.0,63.1919,63.2454,63.1843,63.2225,65352.0
2016-09-23 15:00:00,82.8,82.86,82.73,82.83,181425.0,63.2301,63.2759,63.1767,63.253,181425.0
2016-09-23 15:10:00,82.84,82.84,82.74,82.76,62084.0,63.2607,63.2607,63.1843,63.1996,62084.0
2016-09-23 15:20:00,82.76,82.87,82.71,82.86,118831.0,63.1996,63.2836,63.1614,63.2759,118831.0
2016-09-23 15:30:00,82.85,82.91,82.78,82.8,403298.0,63.2683,63.3141,63.2149,63.2301,403298.0
2016-09-23 15:40:00,82.8,82.82,82.7,82.73,309560.0,63.2301,63.2454,63.1538,63.1767,309560.0
2016-09-23 15:50:00,82.73,82.82,82.67,82.67,828163.0,63.1767,63.2454,63.1308,63.1308,828163.0
2016-09-26 09:30:00,81.8,82.11,81.52,82.03,344500.0,62.9957,63.2344,62.78,63.1728,344500.0
2016-09-26 09:40:00,82.03,82.1,81.87,82.06,316868.0,63.1728,63.2267,63.0496,63.1959,316868.0
2016-09-26 09:50:00,82.06,82.1,81.94,82.03,155817.0,63.1959,63.2267,63.1035,63.1728,155817.0
2016-09-26 10:00:00,82.02,82.13,81.98,82.12,187190.0,63.1651,63.2498,63.1343,63.2421,187190.0
2016-09-26 10:10:00,82.12,82.22,82.02,82.21,186559.0,63.2421,63.3191,63.1651,63.3114,186559.0
2016-09-26 10:20:00,82.21,82.22,82.05,82.07,99521.0,63.3114,63.3191,63.1882,63.2036,99521.0
2016-09-26 10:30:00,82.07,82.2,82.06,82.2,139483.0,63.2036,63.3037,63.1959,63.3037,139483.0
2016-09-26 10:40:00,82.19,82.22,82.16,82.18,179241.0,63.296,63.3191,63.2729,63.2883,179241.0
2016-09-26 10:50:00,82.19,82.22,82.13,82.13,94638.0,63.296,63.3191,63.2498,63.2498,94638.0
2016-09-26 11:00:00,82.12,82.15,82.06,82.06,70717.0,63.2421,63.2652,63.1959,63.1959,70717.0
2016-09-26 11:10:00,82.06,82.06,81.92,81.98,95793.0,63.1959,63.1959,63.0881,63.1343,95793.0
2016-09-26 11:20:00,81.99,82.05,81.92,81.94,94145.0,63.142,63.1882,63.0881,63.1035,94145.0
2016-09-26 11:30:00,81.93,82.07,81.93,82.07,75909.0,63.0958,63.2036,63.0958,63.2036,75909.0
2016-09-26 11:40:00,82.07,82.14,82.05,82.05,96601.0,63.2036,63.2575,63.1882,63.1882,96601.0
2016-09-26 11:50:00,82.05,82.08,81.96,82.02,85791.0,63.1882,63.2113,63.1189,63.1651,85791.0
2016-09-26 12:00:00,82.02,82.06,81.99,81.99,59791.0,63.1651,63.1959,63.142,63.142,59791.0
2016-09-26 12:10:00,81.99,82.02,81.96,81.97,88893.0,63.142,63.1651,63.1189,63.1266,88893.0
2016-09-26 12:20:00,81.98,82.02,81.96,82.0,69137.0,63.1343,63.1651,63.1189,63.1497,69137.0
2016-09-26 12:30:00,82.0,82.13,82.0,82.08,81840.0,63.1497,63.2498,63.1497,63.2113,81840.0
2016-09-26 12:40:00,82.07,82.11,82.03,82.08,65865.0,63.2036,63.2344,63.1728,63.2113,65865.0
2016-09-26 12:50:00,82.08,82.19,82.06,82.18,98497.0,63.2113,63.296,63.1959,63.2883,98497.0
2016-09-26 13:00:00,82.17,82.21,82.13,82.13,54841.0,63.2806,63.3114,63.2498,63.2498,54841.0
2016-09-26 13:10:00,82.14,82.15,82.09,82.1,74687.0,63.2575,63.2652,63.219,63.2267,74687.0
2016-09-26 13:20:00,82.1,82.1,82.03,82.05,50853.0,63.2267,63.2267,63.1728,63.1882,50853.0
2016-09-26 13:30:00,82.06,82.11,82.04,82.05,61070.0,63.1959,63.2344,63.1805,63.1882,61070.0
2016-09-26 13:40:00,82.04,82.14,82.04,82.13,58923.0,63.1805,63.2575,63.1805,63.2498,58923.0
2016-09-26 13:50:00,82.13,82.25,82.12,82.23,86744.0,63.2498,63.3422,63.2421,63.3268,86744.0
2016-09-26 14:00:00,82.23,82.25,82.17,82.21,43748.0,63.3268,63.3422,63.2806,63.3114,43748.0
2016-09-26 14:10:00,82.22,82.26,82.19,82.24,45879.0,63.3191,63.3499,63.296,63.3345,45879.0
2016-09-26 14:20:00,82.23,82.27,82.2,82.27,31914.0,63.3268,63.3576,63.3037,63.3576,31914.0
2016-09-26 14:30:00,82.28,82.3,82.17,82.18,40582.0,63.3653,63.3807,63.2806,63.2883,40582.0
2016-09-26 14:40:00,82.18,82.24,82.17,82.23,40711.0,63.2883,63.3345,63.2806,63.3268,40711.0
2016-09-26 14:50:00,82.23,82.24,82.18,82.18,33140.0,63.3268,63.3345,63.2883,63.2883,33140.0
2016-09-26 15:00:00,82.18,82.25,82.13,82.23,65885.0,63.2883,63.3422,63.2498,63.3268,65885.0
2016-09-26 15:10:00,82.22,82.22,82.12,82.12,99076.0,63.3191,63.3191,63.2421,63.2421,99076.0
2016-09-26 15:20:00,82.12,82.24,82.11,82.23,82765.0,63.2421,63.3345,63.2344,63.3268,82765.0
2016-09-26 15:30:00,82.24,82.31,82.16,82.22,226859.0,63.3345,63.3884,63.2729,63.3191,226859.0
2016-09-26 15:40:00,82.22,82.23,82.14,82.18,221248.0,63.3191,63.3268,63.2575,63.2883,221248.0
2016-09-26 15:50:00,82.18,82.2,82.07,82.13,547465.0,63.2883,63.3037,63.2036,63.2498,547465.0
2016-09-27 09:30:00,82.31,82.38,81.85,82.02,382740.0,63.3884,63.4423,63.0342,63.1651,382740.0
2016-09-27 09:40:00,82.02,82.15,81.92,81.94,294816.0,63.1651,63.2652,63.0881,63.1035,294816.0
2016-09-27 09:50:00,81.93,82.1,81.9,81.98,257233.0,63.0958,63.2267,63.0727,63.1343,257233.0
2016-09-27 10:00:00,81.98,82.12,81.97,82.03,205408.0,63.1343,63.2421,63.1266,63.1728,205408.0
2016-09-27 10:10:00,82.03,82.08,81.93,82.08,104771.0,63.1728,63.2113,63.0958,63.2113,104771.0
2016-09-27 10:20:00,82.08,82.19,82.08,82.17,122107.0,63.2113,63.296,63.2113,63.2806,122107.0
2016-09-27 10:30:00,82.18,82.18,81.94,81.95,76443.0,63.2883,63.2883,63.1035,63.1112,76443.0
2016-09-27 10:40:00,81.94,81.97,81.85,81.86,209060.0,63.1035,63.1266,63.0342,63.0419,209060.0
2016-09-27 10:50:00,81.86,81.92,81.75,81.79,116852.0,63.0419,63.0881,62.9572,62.988,116852.0
2016-09-27 11:00:00,81.79,81.93,81.79,81.89,162567.0,62.988,63.0958,62.988,63.065,162567.0
2016-09-27 11:10:00,81.88,81.89,81.78,81.85,57022.0,63.0573,63.065,62.9803,63.0342,57022.0
2016-09-27 11:20:00,81.85,81.94,81.81,81.9,80387.0,63.0342,63.1035,63.0034,63.0727,80387.0
2016-09-27 11:30:00,81.91,82.01,81.91,81.97,113883.0,63.0804,63.1574,63.0804,63.1266,113883.0
2016-09-27 11:40:00,81.98,81.99,81.82,81.86,92768.0,63.1343,63.142,63.0111,63.0419,92768.0
2016-09-27 11:50:00,81.85,81.95,81.8,81.93,51317.0,63.0342,63.1112,62.9957,63.0958,51317.0
2016-09-27 12:00:00,81.93,81.97,81.89,81.92,105864.0,63.0958,63.1266,63.065,63.0881,105864.0
2016-09-27 12:10:00,81.91,81.96,81.9,81.96,60393.0,63.0804,63.1189,63.0727,63.1189,60393.0
2016-09-27 12:20:00,81.96,82.11,81.96,82.05,105284.0,63.1189,63.2344,63.1189,63.1882,105284.0
2016-09-27 12:30:00,82.06,82.07,81.98,82.0,122592.0,63.1959,63.2036,63.1343,63.1497,122592.0
2016-09-27 12:40:00,82.0,82.05,81.97,81.97,51335.0,63.1497,63.1882,63.1266,63.1266,51335.0
2016-09-27 12:50:00,81.97,81.99,81.93,81.94,73747.0,63.1266,63.142,63.0958,63.1035,73747.0
2016-09-27 13:00:00,81.94,82.01,81.93,81.95,36714.0,63.1035,63.1574,63.0958,63.1112,36714.0
2016-09-27 13:10:00,81.95,81.95,81.85,81.88,49349.0,63.1112,63.1112,63.0342,63.0573,49349.0
2016-09-27 13:20:00,81.88,81.97,81.86,81.94,45279.0,63.0573,63.1266,63.0419,63.1035,45279.0
2016-09-27 13:30:00,81.93,81.98,81.92,81.94,33429.0,63.0958,63.1343,63.0881,63.1035,33429.0
2016-09-27 13:40:00,81.95,81.95,81.83,81.84,108327.0,63.1112,63.1112,63.0188,63.0265,108327.0
2016-09-27 13:50:00,81.84,81.86,81.78,81.82,85074.0,63.0265,63.0419,62.9803,63.0111,85074.0
2016-09-27 14:00:00,81.82,81.84,81.7,81.71,103284.0,63.0111,63.0265,62.9186,62.9263,103284.0
2016-09-27 14:10:00,81.71,81.78,81.7,81.75,126029.0,62.9263,62.9803,62.9186,62.9572,126029.0
2016-09-27 14:20:00,81.76,81.76,81.67,81.68,36023.0,62.9649,62.9649,62.8955,62.9032,36023.0
2016-09-27 14:30:00,81.68,81.68,81.63,81.63,32606.0,62.9032,62.9032,62.8647,62.8647,32606.0
2016-09-27 14:40:00,81.64,81.66,81.56,81.56,52349.0,62.8724,62.8878,62.8108,62.8108,52349.0
2016-09-27 14:50:00,81.56,81.57,81.48,81.48,90788.0,62.8108,62.8185,62.7492,62.7492,90788.0
2016-09-27 15:00:00,81.48,81.54,81.44,81.54,229799.0,62.7492,62.7954,62.7184,62.7954,229799.0
2016-09-27 15:10:00,81.54,81.54,81.44,81.46,98100.0,62.7954,62.7954,62.7184,62.7338,98100.0
2016-09-27 15:20:00,81.46,81.47,81.3,81.34,95016.0,62.7338,62.7415,62.6106,62.6414,95016.0
2016-09-27 15:30:00,81.34,81.39,81.28,81.36,243583.0,62.6414,62.6799,62.5952,62.6568,243583.0
2016-09-27 15:40:00,81.36,81.39,81.3,81.32,227566.0,62.6568,62.6799,62.6106,62.626,227566.0
2016-09-27 15:50:00,81.32,81.41,81.31,81.4,719913.0,62.626,62.6953,62.6183,62.6876,719913.0
2016-09-28 09:30:00,81.61,81.9,81.6,81.8,261321.0,62.8493,63.0727,62.8416,62.9957,261321.0
2016-09-28 09:40:00,81.79,81.89,81.65,81.86,173966.0,62.988,63.065,62.8801,63.0419,173966.0
2016-09-28 09:50:00,81.86,81.9,81.74,81.75,114430.0,63.0419,63.0727,62.9494,62.9572,114430.0
2016-09-28 10:00:00,81.76,81.94,81.76,81.94,139223.0,62.9649,63.1035,62.9649,63.1035,139223.0
2016-09-28 10:10:00,81.93,81.97,81.81,81.82,104358.0,63.0958,63.1266,63.0034,63.0111,104358.0
2016-09-28 10:20:00,81.82,81.9,81.81,81.84,43430.0,63.0111,63.0727,63.0034,63.0265,43430.0
2016-09-28 10:30:00,81.85,81.9,81.65,81.68,89234.0,63.0342,63.0727,62.8801,62.9032,89234.0
2016-09-28 10:40:00,81.67,81.7,81.5,81.53,98823.0,62.8955,62.9186,62.7646,62.7877,98823.0
2016-09-28 10:50:00,81.53,81.64,81.48,81.52,113061.0,62.7877,62.8724,62.7492,62.78,113061.0
2016-09-28 11:00:00,81.51,81.53,81.4,81.49,194205.0,62.7723,62.7877,62.6876,62.7569,194205.0
2016-09-28 11:10:00,81.49,81.52,81.42,81.47,263580.0,62.7569,62.78,62.703,62.7415,263580.0
2016-09-28 11:20:00,81.47,81.48,81.32,81.33,81277.0,62.7415,62.7492,62.626,62.6337,81277.0
2016-09-28 11:30:00,81.34,81.39,81.26,81.38,101115.0,62.6414,62.6799,62.5798,62.6722,101115.0
2016-09-28 11:40:00,81.38,81.46,81.38,81.44,63242.0,62.6722,62.7338,62.6722,62.7184,63242.0
2016-09-28 11:50:00,81.44,81.5,81.43,81.47,53897.0,62.7184,62.7646,62.7107,62.7415,53897.0
2016-09-28 12:00:00,81.47,81.47,81.39,81.47,84411.0,62.7415,62.7415,62.6799,62.7415,84411.0
2016-09-28 12:10:00,81.46,81.58,81.45,81.45,171650.0,62.7338,62.8262,62.7261,62.7261,171650.0
2016-09-28 12:20:00,81.46,81.5,81.44,81.47,48578.0,62.7338,62.7646,62.7184,62.7415,48578.0
2016-09-28 12:30:00,81.47,81.53,81.42,81.53,125715.0,62.7415,62.7877,62.703,62.7877,125715.0
2016-09-28 12:40:00,81.52,81.6,81.49,81.58,41674.0,62.78,62.8416,62.7569,62.8262,41674.0
2016-09-28 12:50:00,81.58,81.62,81.55,81.62,134173.0,62.8262,62.857,62.8031,62.857,134173.0
2016-09-28 13:00:00,81.62,81.63,81.54,81.56,98145.0,62.857,62.8647,62.7954,62.8108,98145.0
2016-09-28 13:10:00,81.55,81.58,81.53,81.54,37297.0,62.8031,62.8262,62.7877,62.7954,37297.0
2016-09-28 13:20:00,81.55,81.6,81.55,81.6,34303.0,62.8031,62.8416,62.8031,62.8416,34303.0
2016-09-28 13:30:00,81.61,81.68,81.6,81.65,35321.0,62.8493,62.9032,62.8416,62.8801,35321.0
2016-09-28 13:40:00,81.65,81.69,81.64,81.66,38521.0,62.8801,62.9109,62.8724,62.8878,38521.0
2016-09-28 13:50:00,81.67,81.69,81.65,81.66,32675.0,62.8955,62.9109,62.8801,62.8878,32675.0
2016-09-28 14:00:00,81.66,81.66,81.6,81.62,60945.0,62.8878,62.8878,62.8416,62.857,60945.0
2016-09-28 14:10:00,81.62,81.75,81.62,81.7,53830.0,62.857,62.9572,62.857,62.9186,53830.0
2016-09-28 14:20:00,81.7,81.8,81.66,81.71,73805.0,62.9186,62.9957,62.8878,62.9263,73805.0
2016-09-28 14:30:00,81.71,81.79,81.68,81.72,103881.0,62.9263,62.988,62.9032,62.934,103881.0
2016-09-28 14:40:00,81.72,81.76,81.7,81.74,33257.0,62.934,62.9649,62.9186,62.9494,33257.0
2016-09-28 14:50:00,81.75,81.77,81.7,81.7,102038.0,62.9572,62.9726,62.9186,62.9186,102038.0
2016-09-28 15:00:00,81.7,81.72,81.64,81.65,28873.0,62.9186,62.934,62.8724,62.8801,28873.0
2016-09-28 15:10:00,81.65,81.7,81.61,81.61,114938.0,62.8801,62.9186,62.8493,62.8493,114938.0
2016-09-28 15:20:00,81.62,81.68,81.59,81.61,71204.0,62.857,62.9032,62.8339,62.8493,71204.0
2016-09-28 15:30:00,81.62,81.76,81.6,81.76,120424.0,62.857,62.9649,62.8416,62.9649,120424.0
2016-09-28 15:40:00,81.76,81.91,81.74,81.91,146468.0,62.9649,63.0804,62.9494,63.0804,146468.0
2016-09-28 15:50:00,81.9,82.03,81.86,82.01,581803.0,63.0727,63.1728,63.0419,63.1574,581803.0
2016-09-29 09:30:00,81.67,81.87,80.9,81.15,429551.0,62.8955,63.0496,62.3025,62.4951,429551.0
2016-09-29 09:40:00,81.15,81.31,81.14,81.27,265597.0,62.4951,62.6183,62.4874,62.5875,265597.0
2016-09-29 09:50:00,81.28,81.44,81.25,81.44,154043.0,62.5952,62.7184,62.5721,62.7184,154043.0
2016-09-29 10:00:00,81.42,81.72,81.42,81.49,262978.0,62.703,62.934,62.703,62.7569,262978.0
2016-09-29 10:10:00,81.49,81.78,81.49,81.76,159882.0,62.7569,62.9803,62.7569,62.9649,159882.0
2016-09-29 10:20:00,81.77,81.85,81.73,81.76,108088.0,62.9726,63.0342,62.9417,62.9649,108088.0
2016-09-29 10:30:00,81.77,81.81,81.72,81.73,69953.0,62.9726,63.0034,62.934,62.9417,69953.0
2016-09-29 10:40:00,81.72,81.73,81.53,81.55,62813.0,62.934,62.9417,62.7877,62.8031,62813.0
2016-09-29 10:50:00,81.55,81.64,81.51,81.51,113109.0,62.8031,62.8724,62.7723,62.7723,113109.0
2016-09-29 11:00:00,81.52,81.52,81.45,81.48,93981.0,62.78,62.78,62.7261,62.7492,93981.0
2016-09-29 11:10:00,81.48,81.48,81.34,81.42,110516.0,62.7492,62.7492,62.6414,62.703,110516.0
2016-09-29 11:20:00,81.42,81.48,81.39,81.46,67867.0,62.703,62.7492,62.6799,62.7338,67867.0
2016-09-29 11:30:00,81.45,81.47,81.4,81.42,168240.0,62.7261,62.7415,62.6876,62.703,168240.0
2016-09-29 11:40:00,81.42,81.46,81.34,81.36,79524.0,62.703,62.7338,62.6414,62.6568,79524.0
2016-09-29 11:50:00,81.37,81.37,81.24,81.27,209474.0,62.6645,62.6645,62.5644,62.5875,209474.0
2016-09-29 12:00:00,81.27,81.3,81.19,81.3,87901.0,62.5875,62.6106,62.5259,62.6106,87901.0
2016-09-29 12:10:00,81.3,81.32,81.26,81.26,46618.0,62.6106,62.626,62.5798,62.5798,46618.0
2016-09-29 12:20:00,81.26,81.37,81.23,81.28,85217.0,62.5798,62.6645,62.5567,62.5952,85217.0
2016-09-29 12:30:00,81.28,81.3,81.2,81.28,77797.0,62.5952,62.6106,62.5336,62.5952,77797.0
2016-09-29 12:40:00,81.27,81.27,81.04,81.05,99334.0,62.5875,62.5875,62.4104,62.4181,99334.0
2016-09-29 12:50:00,81.04,81.05,80.84,80.93,185136.0,62.4104,62.4181,62.2563,62.3257,185136.0
2016-09-29 13:00:00,80.92,81.01,80.72,81.01,408453.0,62.318,62.3873,62.1639,62.3873,408453.0
2016-09-29 13:10:00,81.02,81.18,80.93,80.98,224930.0,62.395,62.5182,62.3257,62.3642,224930.0
2016-09-29 13:20:00,80.98,81.04,80.88,81.01,205273.0,62.3642,62.4104,62.2871,62.3873,205273.0
2016-09-29 13:30:00,81.01,81.14,80.98,81.04,114457.0,62.3873,62.4874,62.3642,62.4104,114457.0
2016-09-29 13:40:00,81.05,81.07,80.96,81.04,100946.0,62.4181,62.4335,62.3488,62.4104,100946.0
2016-09-29 13:50:00,81.04,81.05,80.9,80.97,138714.0,62.4104,62.4181,62.3025,62.3565,138714.0
2016-09-29 14:00:00,80.97,81.12,80.94,81.11,80849.0,62.3565,62.472,62.3334,62.4643,80849.0
2016-09-29 14:10:00,81.11,81.27,81.05,81.24,95169.0,62.4643,62.5875,62.4181,62.5644,95169.0
2016-09-29 14:20:00,81.24,81.42,81.24,81.41,140261.0,62.5644,62.703,62.5644,62.6953,140261.0
2016-09-29 14:30:00,81.41,81.52,81.37,81.45,69187.0,62.6953,62.78,62.6645,62.7261,69187.0
2016-09-29 14:40:00,81.44,81.49,81.37,81.47,158621.0,62.7184,62.7569,62.6645,62.7415,158621.0
2016-09-29 14:50:00,81.47,81.47,81.32,81.36,68572.0,62.7415,62.7415,62.626,62.6568,68572.0
2016-09-29 15:00:00,81.35,81.43,81.3,81.38,65065.0,62.6491,62.7107,62.6106,62.6722,65065.0
2016-09-29 15:10:00,81.37,81.43,81.29,81.29,128321.0,62.6645,62.7107,62.6029,62.6029,128321.0
2016-09-29 15:20:00,81.29,81.32,81.11,81.29,142458.0,62.6029,62.626,62.4643,62.6029,142458.0
2016-09-29 15:30:00,81.3,81.36,81.23,81.36,228205.0,62.6106,62.6568,62.5567,62.6568,228205.0
2016-09-29 15:40:00,81.36,81.4,81.18,81.22,359759.0,62.6568,62.6876,62.5182,62.549,359759.0
2016-09-29 15:50:00,81.21,81.22,80.99,81.0,710050.0,62.5413,62.549,62.3719,62.3796,710050.0
2016-09-30 09:30:00,81.51,81.77,81.34,81.35,321936.0,62.7723,62.9726,62.6414,62.6491,321936.0
2016-09-30 09:40:00,81.35,81.51,80.96,81.0,370655.0,62.6491,62.7723,62.3488,62.3796,370655.0
2016-09-30 09:50:00,81.0,81.08,80.62,80.62,436546.0,62.3796,62.4412,62.0869,62.0869,436546.0
2016-09-30 10:00:00,80.63,80.92,80.63,80.9,245224.0,62.0946,62.318,62.0946,62.3025,245224.0
2016-09-30 10:10:00,80.9,80.91,80.73,80.74,161228.0,62.3025,62.3103,62.1716,62.1793,161228.0
2016-09-30 10:20:00,80.75,80.89,80.7,80.88,137711.0,62.187,62.2948,62.1485,62.2871,137711.0
2016-09-30 10:30:00,80.88,80.99,80.87,80.88,120140.0,62.2871,62.3719,62.2794,62.2871,120140.0
2016-09-30 10:40:00,80.89,80.94,80.84,80.87,64346.0,62.2948,62.3334,62.2563,62.2794,64346.0
2016-09-30 10:50:00,80.88,80.96,80.87,80.96,59032.0,62.2871,62.3488,62.2794,62.3488,59032.0
2016-09-30 11:00:00,80.97,81.15,80.96,81.14,258964.0,62.3565,62.4951,62.3488,62.4874,258964.0
2016-09-30 11:10:00,81.15,81.2,81.09,81.13,196836.0,62.4951,62.5336,62.4489,62.4797,196836.0
2016-09-30 11:20:00,81.13,81.14,81.0,81.05,69694.0,62.4797,62.4874,62.3796,62.4181,69694.0
2016-09-30 11:30:00,81.05,81.07,80.96,80.96,126477.0,62.4181,62.4335,62.3488,62.3488,126477.0
2016-09-30 11:40:00,80.95,80.95,80.87,80.93,65266.0,62.3411,62.3411,62.2794,62.3257,65266.0
2016-09-30 11:50:00,80.94,81.02,80.94,80.99,43523.0,62.3334,62.395,62.3334,62.3719,43523.0
2016-09-30 12:00:00,80.99,81.01,80.94,80.96,41250.0,62.3719,62.3873,62.3334,62.3488,41250.0
2016-09-30 12:10:00,80.97,81.03,80.93,81.03,89115.0,62.3565,62.4027,62.3257,62.4027,89115.0
2016-09-30 12:20:00,81.03,81.1,81.02,81.07,106618.0,62.4027,62.4566,62.395,62.4335,106618.0
2016-09-30 12:30:00,81.07,81.18,81.07,81.18,51328.0,62.4335,62.5182,62.4335,62.5182,51328.0
2016-09-30 12:40:00,81.18,81.19,81.11,81.12,44392.0,62.5182,62.5259,62.4643,62.472,44392.0
2016-09-30 12:50:00,81.12,81.15,81.04,81.04,106951.0,62.472,62.4951,62.4104,62.4104,106951.0
2016-09-30 13:00:00,81.03,81.1,80.99,80.99,262245.0,62.4027,62.4566,62.3719,62.3719,262245.0
2016-09-30 13:10:00,81.0,81.04,80.96,80.97,65605.0,62.3796,62.4104,62.3488,62.3565,65605.0
2016-09-30 13:20:00,80.98,81.04,80.91,80.91,40050.0,62.3642,62.4104,62.3103,62.3103,40050.0
2016-09-30 13:30:00,80.92,81.0,80.89,80.98,36229.0,62.318,62.3796,62.2948,62.3642,36229.0
2016-09-30 13:40:00,80.99,81.03,80.94,80.97,52503.0,62.3719,62.4027,62.3334,62.3565,52503.0
2016-09-30 13:50:00,80.97,80.97,80.92,80.94,24592.0,62.3565,62.3565,62.318,62.3334,24592.0
2016-09-30 14:00:00,80.94,81.03,80.92,81.02,38560.0,62.3334,62.4027,62.318,62.395,38560.0
2016-09-30 14:10:00,81.02,81.08,81.01,81.05,62821.0,62.395,62.4412,62.3873,62.4181,62821.0
2016-09-30 14:20:00,81.05,81.09,81.03,81.05,81636.0,62.4181,62.4489,62.4027,62.4181,81636.0
2016-09-30 14:30:00,81.05,81.08,80.95,80.96,116355.0,62.4181,62.4412,62.3411,62.3488,116355.0
2016-09-30 14:40:00,80.97,81.0,80.92,80.93,91647.0,62.3565,62.3796,62.318,62.3257,91647.0
2016-09-30 14:50:00,80.93,80.94,80.82,80.84,548573.0,62.3257,62.3334,62.2409,62.2563,548573.0
2016-09-30 15:00:00,80.84,80.91,80.81,80.85,71613.0,62.2563,62.3103,62.2332,62.264,71613.0
2016-09-30 15:10:00,80.86,80.92,80.85,80.87,71091.0,62.2717,62.318,62.264,62.2794,71091.0
2016-09-30 15:20:00,80.87,80.93,80.85,80.87,272487.0,62.2794,62.3257,62.264,62.2794,272487.0
2016-09-30 15:30:00,80.88,80.9,80.82,80.83,332302.0,62.2871,62.3025,62.2409,62.2486,332302.0
2016-09-30 15:40:00,80.82,80.9,80.79,80.83,354861.0,62.2409,62.3025,62.2178,62.2486,354861.0
2016-09-30 15:50:00,80.83,80.88,80.59,80.6,1247758.0,62.2486,62.2871,62.0638,62.0715,1247758.0
2016-10-03 09:30:00,80.23,80.34,79.86,80.04,477440.0,61.7866,61.8713,61.5016,61.6402,477440.0
2016-10-03 09:40:00,80.04,80.18,79.83,79.87,364243.0,61.6402,61.7481,61.4785,61.5093,364243.0
2016-10-03 09:50:00,79.86,79.99,79.85,79.88,262160.0,61.5016,61.6017,61.4939,61.517,262160.0
2016-10-03 10:00:00,79.89,80.06,79.77,80.02,408668.0,61.5247,61.6557,61.4323,61.6248,408668.0
2016-10-03 10:10:00,80.02,80.08,79.87,80.04,219301.0,61.6248,61.6711,61.5093,61.6402,219301.0
2016-10-03 10:20:00,80.03,80.17,79.97,79.98,211077.0,61.6325,61.7404,61.5863,61.594,211077.0
2016-10-03 10:30:00,79.99,80.05,79.93,79.95,135292.0,61.6017,61.6479,61.5555,61.5709,135292.0
2016-10-03 10:40:00,79.95,79.96,79.71,79.78,158762.0,61.5709,61.5786,61.3861,61.44,158762.0
2016-10-03 10:50:00,79.78,79.91,79.77,79.77,229345.0,61.44,61.5401,61.4323,61.4323,229345.0
2016-10-03 11:00:00,79.78,79.82,79.64,79.65,163104.0,61.44,61.4708,61.3322,61.3399,163104.0
2016-10-03 11:10:00,79.65,79.65,79.5,79.55,209713.0,61.3399,61.3399,61.2244,61.2629,209713.0
2016-10-03 11:20:00,79.55,79.56,79.47,79.5,159834.0,61.2629,61.2706,61.2013,61.2244,159834.0
2016-10-03 11:30:00,79.5,79.53,79.43,79.45,193125.0,61.2244,61.2475,61.1705,61.1859,193125.0
2016-10-03 11:40:00,79.44,79.54,79.4,79.4,126687.0,61.1782,61.2552,61.1474,61.1474,126687.0
2016-10-03 11:50:00,79.39,79.51,79.3,79.41,176694.0,61.1397,61.2321,61.0704,61.1551,176694.0
2016-10-03 12:00:00,79.4,79.42,79.33,79.35,238708.0,61.1474,61.1628,61.0935,61.1089,238708.0
2016-10-03 12:10:00,79.35,79.36,79.2,79.26,150179.0,61.1089,61.1166,60.9933,61.0396,150179.0
2016-10-03 12:20:00,79.25,79.26,79.14,79.18,150911.0,61.0319,61.0396,60.9471,60.9779,150911.0
2016-10-03 12:30:00,79.17,79.2,79.08,79.19,263876.0,60.9702,60.9933,60.9009,60.9856,263876.0
2016-10-03 12:40:00,79.2,79.47,79.19,79.47,327182.0,60.9933,61.2013,60.9856,61.2013,327182.0
2016-10-03 12:50:00,79.47,79.63,79.42,79.63,299001.0,61.2013,61.3245,61.1628,61.3245,299001.0
2016-10-03 13:00:00,79.62,79.63,79.5,79.63,291351.0,61.3168,61.3245,61.2244,61.3245,291351.0
2016-10-03 13:10:00,79.63,79.73,79.56,79.61,128430.0,61.3245,61.4015,61.2706,61.3091,128430.0
2016-10-03 13:20:00,79.62,79.76,79.61,79.7,311948.0,61.3168,61.4246,61.3091,61.3784,311948.0
2016-10-03 13:30:00,79.7,79.74,79.63,79.64,112187.0,61.3784,61.4092,61.3245,61.3322,112187.0
2016-10-03 13:40:00,79.63,79.65,79.5,79.55,129343.0,61.3245,61.3399,61.2244,61.2629,129343.0
2016-10-03 13:50:00,79.55,79.59,79.5,79.57,139789.0,61.2629,61.2937,61.2244,61.2783,139789.0
2016-10-03 14:00:00,79.57,79.58,79.49,79.5,212299.0,61.2783,61.286,61.2167,61.2244,212299.0
2016-10-03 14:10:00,79.5,79.5,79.46,79.46,187850.0,61.2244,61.2244,61.1936,61.1936,187850.0
2016-10-03 14:20:00,79.46,79.54,79.45,79.5,133681.0,61.1936,61.2552,61.1859,61.2244,133681.0
2016-10-03 14:30:00,79.5,79.56,79.41,79.42,116126.0,61.2244,61.2706,61.1551,61.1628,116126.0
2016-10-03 14:40:00,79.42,79.47,79.37,79.38,144227.0,61.1628,61.2013,61.1243,61.132,144227.0
2016-10-03 14:50:00,79.38,79.43,79.27,79.3,129474.0,61.132,61.1705,61.0473,61.0704,129474.0
2016-10-03 15:00:00,79.3,79.34,79.18,79.3,554654.0,61.0704,61.1012,60.9779,61.0704,554654.0
2016-10-03 15:10:00,79.31,79.35,79.28,79.32,270602.0,61.0781,61.1089,61.055,61.0858,270602.0
2016-10-03 15:20:00,79.32,79.34,79.25,79.27,219636.0,61.0858,61.1012,61.0319,61.0473,219636.0
2016-10-03 15:30:00,79.26,79.36,79.26,79.33,349957.0,61.0396,61.1166,61.0396,61.0935,349957.0
2016-10-03 15:40:00,79.33,79.52,79.32,79.39,749288.0,61.0935,61.2398,61.0858,61.1397,749288.0
2016-10-03 15:50:00,79.39,79.42,79.22,79.26,3070652.0,61.1397,61.1628,61.0088,61.0396,3070652.0
2016-10-04 09:30:00,79.25,79.25,78.57,78.73,653458.0,61.0319,61.0319,60.5082,60.6314,653458.0
2016-10-04 09:40:00,78.74,78.87,78.64,78.66,352517.0,60.6391,60.7392,60.5621,60.5775,352517.0
2016-10-04 09:50:00,78.66,78.71,78.49,78.7,407868.0,60.5775,60.616,60.4466,60.6083,407868.0
2016-10-04 10:00:00,78.7,78.82,78.66,78.75,253720.0,60.6083,60.7007,60.5775,60.6468,253720.0
2016-10-04 10:10:00,78.75,78.76,78.58,78.64,253890.0,60.6468,60.6545,60.5159,60.5621,253890.0
2016-10-04 10:20:00,78.64,78.8,78.63,78.73,227495.0,60.5621,60.6853,60.5544,60.6314,227495.0
2016-10-04 10:30:00,78.73,78.74,78.54,78.55,205147.0,60.6314,60.6391,60.4851,60.4928,205147.0
2016-10-04 10:40:00,78.54,78.64,78.46,78.46,297826.0,60.4851,60.5621,60.4235,60.4235,297826.0
2016-10-04 10:50:00,78.47,78.55,78.46,78.46,215686.0,60.4312,60.4928,60.4235,60.4235,215686.0
2016-10-04 11:00:00,78.47,78.49,78.36,78.44,200606.0,60.4312,60.4466,60.3465,60.4081,200606.0
2016-10-04 11:10:00,78.45,78.47,78.31,78.36,184084.0,60.4158,60.4312,60.3079,60.3465,184084.0
2016-10-04 11:20:00,78.36,78.68,78.36,78.65,168803.0,60.3465,60.5929,60.3465,60.5698,168803.0
2016-10-04 11:30:00,78.66,78.78,78.46,78.46,176765.0,60.5775,60.6699,60.4235,60.4235,176765.0
2016-10-04 11:40:00,78.46,78.65,78.4,78.51,644960.0,60.4235,60.5698,60.3773,60.462,644960.0
2016-10-04 11:50:00,78.5,78.5,78.18,78.19,532656.0,60.4543,60.4543,60.2078,60.2155,532656.0
2016-10-04 12:00:00,78.19,78.19,77.99,78.01,481103.0,60.2155,60.2155,60.0615,60.0769,481103.0
2016-10-04 12:10:00,78.02,78.2,77.94,78.2,257815.0,60.0846,60.2232,60.023,60.2232,257815.0
2016-10-04 12:20:00,78.21,78.31,78.09,78.26,509889.0,60.2309,60.3079,60.1385,60.2694,509889.0
2016-10-04 12:30:00,78.26,78.42,78.1,78.4,214144.0,60.2694,60.3927,60.1462,60.3773,214144.0
2016-10-04 12:40:00,78.4,78.42,78.22,78.23,97711.0,60.3773,60.3927,60.2386,60.2463,97711.0
2016-10-04 12:50:00,78.23,78.31,78.22,78.22,128674.0,60.2463,60.3079,60.2386,60.2386,128674.0
2016-10-04 13:00:00,78.22,78.23,78.04,78.06,188113.0,60.2386,60.2463,60.1,60.1154,188113.0
2016-10-04 13:10:00,78.06,78.13,78.05,78.08,110558.0,60.1154,60.1693,60.1077,60.1308,110558.0
2016-10-04 13:20:00,78.08,78.09,77.86,77.95,201423.0,60.1308,60.1385,59.9614,60.0307,201423.0
2016-10-04 13:30:00,77.97,78.06,77.94,78.02,81927.0,60.0461,60.1154,60.023,60.0846,81927.0
2016-10-04 13:40:00,78.02,78.02,77.86,77.9,73647.0,60.0846,60.0846,59.9614,59.9922,73647.0
2016-10-04 13:50:00,77.91,77.91,77.82,77.87,120748.0,59.9999,59.9999,59.9306,59.9691,120748.0
2016-10-04 14:00:00,77.86,77.92,77.79,77.84,135201.0,59.9614,60.0076,59.9075,59.946,135201.0
2016-10-04 14:10:00,77.84,77.85,77.76,77.79,101355.0,59.946,59.9537,59.8844,59.9075,101355.0
2016-10-04 14:20:00,77.79,77.82,77.65,77.69,86139.0,59.9075,59.9306,59.7997,59.8305,86139.0
2016-10-04 14:30:00,77.68,77.88,77.68,77.87,137417.0,59.8228,59.9768,59.8228,59.9691,137417.0
2016-10-04 14:40:00,77.86,77.91,77.81,77.81,128524.0,59.9614,59.9999,59.9229,59.9229,128524.0
2016-10-04 14:50:00,77.82,77.86,77.67,77.67,189825.0,59.9306,59.9614,59.8151,59.8151,189825.0
2016-10-04 15:00:00,77.67,77.8,77.67,77.71,286330.0,59.8151,59.9152,59.8151,59.8459,286330.0
2016-10-04 15:10:00,77.7,77.76,77.69,77.75,300414.0,59.8382,59.8844,59.8305,59.8767,300414.0
2016-10-04 15:20:00,77.75,77.97,77.75,77.96,228863.0,59.8767,60.0461,59.8767,60.0384,228863.0
2016-10-04 15:30:00,77.97,78.02,77.92,78.0,404235.0,60.0461,60.0846,60.0076,60.0692,404235.0
2016-10-04 15:40:00,78.0,78.12,77.96,77.97,355377.0,60.0692,60.1616,60.0384,60.0461,355377.0
2016-10-04 15:50:00,77.97,78.11,77.93,78.09,1059018.0,60.0461,60.1539,60.0153,60.1385,1059018.0
2016-10-05 09:30:00,78.25,78.6,77.9,77.94,515975.0,60.2617,60.5313,59.9922,60.023,515975.0
2016-10-05 09:40:00,77.94,78.05,77.89,77.95,439395.0,60.023,60.1077,59.9845,60.0307,439395.0
2016-10-05 09:50:00,77.95,77.96,77.59,77.63,312436.0,60.0307,60.0384,59.7535,59.7843,312436.0
2016-10-05 10:00:00,77.64,77.66,77.35,77.38,1050560.0,59.792,59.8074,59.5686,59.5917,1050560.0
2016-10-05 10:10:00,77.38,77.39,76.82,76.84,976344.0,59.5917,59.5994,59.1605,59.1759,976344.0
2016-10-05 10:20:00,76.86,76.88,76.74,76.88,492714.0,59.1913,59.2067,59.0989,59.2067,492714.0
2016-10-05 10:30:00,76.88,76.99,76.75,76.88,389329.0,59.2067,59.2914,59.1066,59.2067,389329.0
2016-10-05 10:40:00,76.88,77.05,76.86,76.91,478232.0,59.2067,59.3376,59.1913,59.2298,478232.0
2016-10-05 10:50:00,76.92,77.05,76.88,76.91,353974.0,59.2375,59.3376,59.2067,59.2298,353974.0
2016-10-05 11:00:00,76.91,76.99,76.88,76.98,202625.0,59.2298,59.2914,59.2067,59.2837,202625.0
2016-10-05 11:10:00,76.99,77.02,76.78,76.78,410700.0,59.2914,59.3145,59.1297,59.1297,410700.0
2016-10-05 11:20:00,76.78,76.91,76.77,76.87,309860.0,59.1297,59.2298,59.122,59.199,309860.0
2016-10-05 11:30:00,76.88,76.89,76.77,76.77,224107.0,59.2067,59.2144,59.122,59.122,224107.0
2016-10-05 11:40:00,76.77,76.79,76.64,76.65,308983.0,59.122,59.1374,59.0218,59.0295,308983.0
2016-10-05 11:50:00,76.64,76.71,76.64,76.68,132974.0,59.0218,59.0758,59.0218,59.0527,132974.0
2016-10-05 12:00:00,76.69,76.77,76.62,76.65,264204.0,59.0604,59.122,59.0064,59.0295,264204.0
2016-10-05 12:10:00,76.65,76.66,76.6,76.63,198949.0,59.0295,59.0372,58.991,59.0141,198949.0
2016-10-05 12:20:00,76.63,76.67,76.59,76.59,139515.0,59.0141,59.045,58.9833,58.9833,139515.0
2016-10-05 12:30:00,76.59,76.62,76.5,76.57,293214.0,58.9833,59.0064,58.914,58.9679,293214.0
2016-10-05 12:40:00,76.57,76.65,76.51,76.61,344445.0,58.9679,59.0295,58.9217,58.9987,344445.0
2016-10-05 12:50:00,76.61,76.89,76.6,76.89,461832.0,58.9987,59.2144,58.991,59.2144,461832.0
2016-10-05 13:00:00,76.89,76.96,76.77,76.79,328108.0,59.2144,59.2683,59.122,59.1374,328108.0
2016-10-05 13:10:00,76.78,76.83,76.73,76.82,140450.0,59.1297,59.1682,59.0912,59.1605,140450.0
2016-10-05 13:20:00,76.81,76.88,76.76,76.84,174202.0,59.1528,59.2067,59.1143,59.1759,174202.0
2016-10-05 13:30:00,76.85,76.85,76.75,76.79,148720.0,59.1836,59.1836,59.1066,59.1374,148720.0
2016-10-05 13:40:00,76.79,76.8,76.73,76.78,139001.0,59.1374,59.1451,59.0912,59.1297,139001.0
2016-10-05 13:50:00,76.78,76.88,76.78,76.85,248545.0,59.1297,59.2067,59.1297,59.1836,248545.0
2016-10-05 14:00:00,76.85,76.86,76.77,76.8,136539.0,59.1836,59.1913,59.122,59.1451,136539.0
2016-10-05 14:10:00,76.8,76.82,76.73,76.74,204806.0,59.1451,59.1605,59.0912,59.0989,204806.0
2016-10-05 14:20:00,76.74,76.77,76.66,76.66,129276.0,59.0989,59.122,59.0372,59.0372,129276.0
2016-10-05 14:30:00,76.66,76.69,76.61,76.63,130642.0,59.0372,59.0604,58.9987,59.0141,130642.0
2016-10-05 14:40:00,76.63,76.69,76.61,76.63,208108.0,59.0141,59.0604,58.9987,59.0141,208108.0
2016-10-05 14:50:00,76.63,76.65,76.58,76.64,139527.0,59.0141,59.0295,58.9756,59.0218,139527.0
2016-10-05 15:00:00,76.64,76.84,76.64,76.83,166657.0,59.0218,59.1759,59.0218,59.1682,166657.0
2016-10-05 15:10:00,76.82,76.83,76.73,76.74,207361.0,59.1605,59.1682,59.0912,59.0989,207361.0
2016-10-05 15:20:00,76.74,76.82,76.68,76.78,222303.0,59.0989,59.1605,59.0527,59.1297,222303.0
2016-10-05 15:30:00,76.78,76.85,76.75,76.76,373602.0,59.1297,59.1836,59.1066,59.1143,373602.0
2016-10-05 15:40:00,76.77,76.82,76.65,76.66,786735.0,59.122,59.1605,59.0295,59.0372,786735.0
2016-10-05 15:50:00,76.66,76.68,76.57,76.6,1724491.0,59.0372,59.0527,58.9679,58.991,1724491.0
2016-10-06 09:30:00,76.36,76.36,75.6,75.96,1026828.0,58.8062,58.8062,58.2209,58.4982,1026828.0
2016-10-06 09:40:00,75.96,76.42,75.96,76.41,830874.0,58.4982,58.8524,58.4982,58.8447,830874.0
2016-10-06 09:50:00,76.41,76.55,76.29,76.29,574510.0,58.8447,58.9525,58.7523,58.7523,574510.0
2016-10-06 10:00:00,76.28,76.58,76.22,76.23,528865.0,58.7446,58.9756,58.6984,58.7061,528865.0
2016-10-06 10:10:00,76.23,76.25,76.12,76.23,285679.0,58.7061,58.7215,58.6214,58.7061,285679.0
2016-10-06 10:20:00,76.24,76.43,76.21,76.43,221954.0,58.7138,58.8601,58.6907,58.8601,221954.0
2016-10-06 10:30:00,76.42,76.59,76.39,76.51,255044.0,58.8524,58.9833,58.8293,58.9217,255044.0
2016-10-06 10:40:00,76.5,76.51,76.36,76.38,174527.0,58.914,58.9217,58.8062,58.8216,174527.0
2016-10-06 10:50:00,76.37,76.44,76.36,76.37,148348.0,58.8139,58.8678,58.8062,58.8139,148348.0
2016-10-06 11:00:00,76.37,76.4,76.29,76.3,222200.0,58.8139,58.837,58.7523,58.76,222200.0
2016-10-06 11:10:00,76.29,76.38,76.27,76.31,179068.0,58.7523,58.8216,58.7369,58.7677,179068.0
2016-10-06 11:20:00,76.31,76.45,76.3,76.41,223479.0,58.7677,58.8755,58.76,58.8447,223479.0
2016-10-06 11:30:00,76.41,76.45,76.26,76.28,135503.0,58.8447,58.8755,58.7292,58.7446,135503.0
2016-10-06 11:40:00,76.29,76.68,76.23,76.5,557143.0,58.7523,59.0527,58.7061,58.914,557143.0
2016-10-06 11:50:00,76.49,76.94,76.45,76.87,713437.0,58.9063,59.2529,58.8755,59.199,713437.0
2016-10-06 12:00:00,76.87,77.18,76.87,77.03,635818.0,59.199,59.4377,59.199,59.3222,635818.0
2016-10-06 12:10:00,77.02,77.02,76.9,76.93,165884.0,59.3145,59.3145,59.2221,59.2452,165884.0
2016-10-06 12:20:00,76.92,77.05,76.92,77.01,209030.0,59.2375,59.3376,59.2375,59.3068,209030.0
2016-10-06 12:30:00,76.99,77.0,76.86,76.87,121730.0,59.2914,59.2991,59.1913,59.199,121730.0
2016-10-06 12:40:00,76.87,76.97,76.86,76.95,213245.0,59.199,59.276,59.1913,59.2606,213245.0
2016-10-06 12:50:00,76.95,76.96,76.7,76.7,301797.0,59.2606,59.2683,59.0681,59.0681,301797.0
2016-10-06 13:00:00,76.7,76.82,76.69,76.75,182101.0,59.0681,59.1605,59.0604,59.1066,182101.0
2016-10-06 13:10:00,76.74,76.8,76.7,76.8,147556.0,59.0989,59.1451,59.0681,59.1451,147556.0
2016-10-06 13:20:00,76.8,76.8,76.6,76.64,181691.0,59.1451,59.1451,58.991,59.0218,181691.0
2016-10-06 13:30:00,76.64,76.8,76.64,76.73,212158.0,59.0218,59.1451,59.0218,59.0912,212158.0
2016-10-06 13:40:00,76.74,76.78,76.68,76.69,112247.0,59.0989,59.1297,59.0527,59.0604,112247.0
2016-10-06 13:50:00,76.69,76.78,76.68,76.73,120986.0,59.0604,59.1297,59.0527,59.0912,120986.0
2016-10-06 14:00:00,76.74,76.85,76.72,76.75,144405.0,59.0989,59.1836,59.0835,59.1066,144405.0
2016-10-06 14:10:00,76.75,76.83,76.73,76.76,148555.0,59.1066,59.1682,59.0912,59.1143,148555.0
2016-10-06 14:20:00,76.76,76.89,76.75,76.85,170216.0,59.1143,59.2144,59.1066,59.1836,170216.0
2016-10-06 14:30:00,76.85,76.91,76.82,76.84,338844.0,59.1836,59.2298,59.1605,59.1759,338844.0
2016-10-06 14:40:00,76.84,76.84,76.64,76.69,133139.0,59.1759,59.1759,59.0218,59.0604,133139.0
2016-10-06 14:50:00,76.69,76.79,76.69,76.76,94191.0,59.0604,59.1374,59.0604,59.1143,94191.0
2016-10-06 15:00:00,76.77,76.87,76.76,76.76,158793.0,59.122,59.199,59.1143,59.1143,158793.0
2016-10-06 15:10:00,76.76,76.82,76.72,76.77,122210.0,59.1143,59.1605,59.0835,59.122,122210.0
2016-10-06 15:20:00,76.77,76.84,76.75,76.75,180286.0,59.122,59.1759,59.1066,59.1066,180286.0
2016-10-06 15:30:00,76.75,76.78,76.7,76.73,340641.0,59.1066,59.1297,59.0681,59.0912,340641.0
2016-10-06 15:40:00,76.73,76.73,76.64,76.67,535535.0,59.0912,59.0912,59.0218,59.045,535535.0
2016-10-06 15:50:00,76.67,76.73,76.64,76.67,1128740.0,59.045,59.0912,59.0218,59.045,1128740.0
2016-10-07 09:30:00,77.15,77.81,77.0,77.44,950642.0,59.4146,59.9229,59.2991,59.6379,950642.0
2016-10-07 09:40:00,77.44,77.6,77.23,77.24,673185.0,59.6379,59.7612,59.4762,59.4839,673185.0
2016-10-07 09:50:00,77.24,77.37,76.94,76.95,590912.0,59.4839,59.584,59.2529,59.2606,590912.0
2016-10-07 10:00:00,76.95,77.38,76.95,77.14,457592.0,59.2606,59.5917,59.2606,59.4069,457592.0
2016-10-07 10:10:00,77.14,77.19,76.79,76.85,347849.0,59.4069,59.4454,59.1374,59.1836,347849.0
2016-10-07 10:20:00,76.84,76.97,76.77,76.89,324652.0,59.1759,59.276,59.122,59.2144,324652.0
2016-10-07 10:30:00,76.88,76.94,76.67,76.94,170880.0,59.2067,59.2529,59.045,59.2529,170880.0
2016-10-07 10:40:00,76.94,76.95,76.65,76.68,262254.0,59.2529,59.2606,59.0295,59.0527,262254.0
2016-10-07 10:50:00,76.67,76.75,76.56,76.61,198671.0,59.045,59.1066,58.9602,58.9987,198671.0
2016-10-07 11:00:00,76.62,76.65,76.56,76.62,139553.0,59.0064,59.0295,58.9602,59.0064,139553.0
2016-10-07 11:10:00,76.62,76.62,76.54,76.56,94816.0,59.0064,59.0064,58.9448,58.9602,94816.0
2016-10-07 11:20:00,76.56,76.64,76.48,76.56,415718.0,58.9602,59.0218,58.8986,58.9602,415718.0
2016-10-07 11:30:00,76.56,76.56,76.34,76.35,232529.0,58.9602,58.9602,58.7908,58.7985,232529.0
2016-10-07 11:40:00,76.36,76.37,76.14,76.19,229234.0,58.8062,58.8139,58.6368,58.6753,229234.0
2016-10-07 11:50:00,76.19,76.39,76.16,76.29,247732.0,58.6753,58.8293,58.6522,58.7523,247732.0
2016-10-07 12:00:00,76.28,76.45,76.25,76.36,184176.0,58.7446,58.8755,58.7215,58.8062,184176.0
2016-10-07 12:10:00,76.36,76.42,76.28,76.37,170265.0,58.8062,58.8524,58.7446,58.8139,170265.0
2016-10-07 12:20:00,76.39,76.51,76.34,76.51,269032.0,58.8293,58.9217,58.7908,58.9217,269032.0
2016-10-07 12:30:00,76.5,76.5,76.35,76.37,72189.0,58.914,58.914,58.7985,58.8139,72189.0
2016-10-07 12:40:00,76.37,76.53,76.34,76.5,120720.0,58.8139,58.9371,58.7908,58.914,120720.0
2016-10-07 12:50:00,76.5,76.52,76.43,76.5,98209.0,58.914,58.9294,58.8601,58.914,98209.0
2016-10-07 13:00:00,76.5,76.51,76.38,76.46,148153.0,58.914,58.9217,58.8216,58.8832,148153.0
2016-10-07 13:10:00,76.48,76.48,76.38,76.42,84531.0,58.8986,58.8986,58.8216,58.8524,84531.0
2016-10-07 13:20:00,76.43,76.6,76.4,76.59,140072.0,58.8601,58.991,58.837,58.9833,140072.0
2016-10-07 13:30:00,76.59,76.64,76.55,76.63,165958.0,58.9833,59.0218,58.9525,59.0141,165958.0
2016-10-07 13:40:00,76.64,76.69,76.59,76.59,96170.0,59.0218,59.0604,58.9833,58.9833,96170.0
2016-10-07 13:50:00,76.61,76.68,76.57,76.61,49440.0,58.9987,59.0527,58.9679,58.9987,49440.0
2016-10-07 14:00:00,76.61,76.68,76.56,76.57,142195.0,58.9987,59.0527,58.9602,58.9679,142195.0
2016-10-07 14:10:00,76.57,76.7,76.53,76.53,149221.0,58.9679,59.0681,58.9371,58.9371,149221.0
2016-10-07 14:20:00,76.53,76.6,76.53,76.57,82089.0,58.9371,58.991,58.9371,58.9679,82089.0
2016-10-07 14:30:00,76.57,76.65,76.56,76.6,170688.0,58.9679,59.0295,58.9602,58.991,170688.0
2016-10-07 14:40:00,76.61,76.61,76.52,76.53,84692.0,58.9987,58.9987,58.9294,58.9371,84692.0
2016-10-07 14:50:00,76.52,76.54,76.48,76.49,57216.0,58.9294,58.9448,58.8986,58.9063,57216.0
2016-10-07 15:00:00,76.49,76.54,76.48,76.5,193416.0,58.9063,58.9448,58.8986,58.914,193416.0
2016-10-07 15:10:00,76.5,76.54,76.49,76.51,164076.0,58.914,58.9448,58.9063,58.9217,164076.0
2016-10-07 15:20:00,76.5,76.52,76.46,76.49,294655.0,58.914,58.9294,58.8832,58.9063,294655.0
2016-10-07 15:30:00,76.49,76.61,76.48,76.56,231336.0,58.9063,58.9987,58.8986,58.9602,231336.0
2016-10-07 15:40:00,76.56,76.63,76.56,76.6,245630.0,58.9602,59.0141,58.9602,58.991,245630.0
2016-10-07 15:50:00,76.61,76.63,76.5,76.5,764654.0,58.9987,59.0141,58.914,58.914,764654.0
2016-10-10 09:30:00,76.61,76.95,76.61,76.91,277556.0,58.9987,59.2606,58.9987,59.2298,277556.0
2016-10-10 09:40:00,76.92,77.28,76.92,77.25,378790.0,59.2375,59.5147,59.2375,59.4916,378790.0
2016-10-10 09:50:00,77.26,77.26,77.03,77.09,212882.0,59.4993,59.4993,59.3222,59.3684,212882.0
2016-10-10 10:00:00,77.09,77.15,76.98,77.03,194644.0,59.3684,59.4146,59.2837,59.3222,194644.0
2016-10-10 10:10:00,77.04,77.2,76.98,76.99,359448.0,59.3299,59.4531,59.2837,59.2914,359448.0
2016-10-10 10:20:00,76.99,77.19,76.97,77.19,202005.0,59.2914,59.4454,59.276,59.4454,202005.0
2016-10-10 10:30:00,77.19,77.21,77.07,77.09,252248.0,59.4454,59.4608,59.353,59.3684,252248.0
2016-10-10 10:40:00,77.09,77.09,76.97,77.0,112040.0,59.3684,59.3684,59.276,59.2991,112040.0
2016-10-10 10:50:00,77.0,77.03,76.95,77.01,88346.0,59.2991,59.3222,59.2606,59.3068,88346.0
2016-10-10 11:00:00,77.02,77.15,77.01,77.13,150090.0,59.3145,59.4146,59.3068,59.3992,150090.0
2016-10-10 11:10:00,77.13,77.14,77.09,77.11,47595.0,59.3992,59.4069,59.3684,59.3838,47595.0
2016-10-10 11:20:00,77.11,77.18,77.1,77.15,59446.0,59.3838,59.4377,59.3761,59.4146,59446.0
2016-10-10 11:30:00,77.15,77.17,77.04,77.09,121812.0,59.4146,59.43,59.3299,59.3684,121812.0
2016-10-10 11:40:00,77.1,77.19,77.09,77.19,143420.0,59.3761,59.4454,59.3684,59.4454,143420.0
2016-10-10 11:50:00,77.18,77.18,77.1,77.11,118434.0,59.4377,59.4377,59.3761,59.3838,118434.0
2016-10-10 12:00:00,77.11,77.11,77.03,77.04,68371.0,59.3838,59.3838,59.3222,59.3299,68371.0
2016-10-10 12:10:00,77.03,77.04,76.96,76.96,54061.0,59.3222,59.3299,59.2683,59.2683,54061.0
2016-10-10 12:20:00,76.97,77.01,76.9,77.0,108175.0,59.276,59.3068,59.2221,59.2991,108175.0
2016-10-10 12:30:00,77.0,77.02,76.94,76.95,61218.0,59.2991,59.3145,59.2529,59.2606,61218.0
2016-10-10 12:40:00,76.94,76.96,76.86,76.91,66468.0,59.2529,59.2683,59.1913,59.2298,66468.0
2016-10-10 12:50:00,76.91,76.91,76.81,76.83,108014.0,59.2298,59.2298,59.1528,59.1682,108014.0
2016-10-10 13:00:00,76.82,76.94,76.81,76.94,49945.0,59.1605,59.2529,59.1528,59.2529,49945.0
2016-10-10 13:10:00,76.94,76.94,76.88,76.88,32583.0,59.2529,59.2529,59.2067,59.2067,32583.0
2016-10-10 13:20:00,76.88,76.93,76.85,76.9,35524.0,59.2067,59.2452,59.1836,59.2221,35524.0
2016-10-10 13:30:00,76.9,76.91,76.85,76.85,39627.0,59.2221,59.2298,59.1836,59.1836,39627.0
2016-10-10 13:40:00,76.85,76.92,76.85,76.92,103857.0,59.1836,59.2375,59.1836,59.2375,103857.0
2016-10-10 13:50:00,76.92,76.97,76.91,76.94,62646.0,59.2375,59.276,59.2298,59.2529,62646.0
2016-10-10 14:00:00,76.95,76.99,76.94,76.98,115178.0,59.2606,59.2914,59.2529,59.2837,115178.0
2016-10-10 14:10:00,76.98,77.0,76.96,76.97,39326.0,59.2837,59.2991,59.2683,59.276,39326.0
2016-10-10 14:20:00,76.97,76.98,76.9,76.95,57658.0,59.276,59.2837,59.2221,59.2606,57658.0
2016-10-10 14:30:00,76.95,77.0,76.94,77.0,77611.0,59.2606,59.2991,59.2529,59.2991,77611.0
2016-10-10 14:40:00,76.99,77.0,76.96,77.0,59429.0,59.2914,59.2991,59.2683,59.2991,59429.0
2016-10-10 14:50:00,76.99,77.0,76.93,76.95,91722.0,59.2914,59.2991,59.2452,59.2606,91722.0
2016-10-10 15:00:00,76.96,76.99,76.95,76.96,38302.0,59.2683,59.2914,59.2606,59.2683,38302.0
2016-10-10 15:10:00,76.97,76.97,76.9,76.91,70608.0,59.276,59.276,59.2221,59.2298,70608.0
2016-10-10 15:20:00,76.92,76.94,76.88,76.94,106783.0,59.2375,59.2529,59.2067,59.2529,106783.0
2016-10-10 15:30:00,76.93,76.95,76.9,76.92,87542.0,59.2452,59.2606,59.2221,59.2375,87542.0
2016-10-10 15:40:00,76.92,77.03,76.91,76.98,138736.0,59.2375,59.3222,59.2298,59.2837,138736.0
2016-10-10 15:50:00,76.99,77.04,76.97,76.99,377100.0,59.2914,59.3299,59.276,59.2914,377100.0
2016-10-11 09:30:00,76.83,76.85,76.53,76.62,372171.0,59.1682,59.1836,58.9371,59.0064,372171.0
2016-10-11 09:40:00,76.63,76.76,76.59,76.6,300538.0,59.0141,59.1143,58.9833,58.991,300538.0
2016-10-11 09:50:00,76.6,76.98,76.47,76.98,343004.0,58.991,59.2837,58.8909,59.2837,343004.0
2016-10-11 10:00:00,77.0,77.02,76.69,76.77,236094.0,59.2991,59.3145,59.0604,59.122,236094.0
2016-10-11 10:10:00,76.77,76.77,76.56,76.7,193546.0,59.122,59.122,58.9602,59.0681,193546.0
2016-10-11 10:20:00,76.69,76.89,76.69,76.83,353602.0,59.0604,59.2144,59.0604,59.1682,353602.0
2016-10-11 10:30:00,76.83,76.93,76.8,76.84,289966.0,59.1682,59.2452,59.1451,59.1759,289966.0
2016-10-11 10:40:00,76.85,76.85,76.77,76.8,103558.0,59.1836,59.1836,59.122,59.1451,103558.0
2016-10-11 10:50:00,76.8,76.82,76.73,76.74,85365.0,59.1451,59.1605,59.0912,59.0989,85365.0
2016-10-11 11:00:00,76.74,76.75,76.56,76.58,128325.0,59.0989,59.1066,58.9602,58.9756,128325.0
2016-10-11 11:10:00,76.57,76.59,76.47,76.52,194683.0,58.9679,58.9833,58.8909,58.9294,194683.0
2016-10-11 11:20:00,76.51,76.6,76.44,76.45,145826.0,58.9217,58.991,58.8678,58.8755,145826.0
2016-10-11 11:30:00,76.45,76.56,76.43,76.52,151584.0,58.8755,58.9602,58.8601,58.9294,151584.0
2016-10-11 11:40:00,76.52,76.64,76.52,76.56,95162.0,58.9294,59.0218,58.9294,58.9602,95162.0
2016-10-11 11:50:00,76.56,76.57,76.47,76.53,204158.0,58.9602,58.9679,58.8909,58.9371,204158.0
2016-10-11 12:00:00,76.52,76.61,76.52,76.6,73762.0,58.9294,58.9987,58.9294,58.991,73762.0
2016-10-11 12:10:00,76.6,76.61,76.51,76.58,130349.0,58.991,58.9987,58.9217,58.9756,130349.0
2016-10-11 12:20:00,76.58,76.58,76.53,76.53,59117.0,58.9756,58.9756,58.9371,58.9371,59117.0
2016-10-11 12:30:00,76.54,76.55,76.47,76.53,99946.0,58.9448,58.9525,58.8909,58.9371,99946.0
2016-10-11 12:40:00,76.53,76.64,76.52,76.57,71927.0,58.9371,59.0218,58.9294,58.9679,71927.0
2016-10-11 12:50:00,76.57,76.57,76.48,76.49,88531.0,58.9679,58.9679,58.8986,58.9063,88531.0
2016-10-11 13:00:00,76.49,76.49,76.38,76.4,92408.0,58.9063,58.9063,58.8216,58.837,92408.0
2016-10-11 13:10:00,76.4,76.41,76.25,76.25,124704.0,58.837,58.8447,58.7215,58.7215,124704.0
2016-10-11 13:20:00,76.25,76.33,76.24,76.28,97034.0,58.7215,58.7831,58.7138,58.7446,97034.0
2016-10-11 13:30:00,76.28,76.29,76.18,76.18,113842.0,58.7446,58.7523,58.6676,58.6676,113842.0
2016-10-11 13:40:00,76.18,76.21,76.13,76.14,48285.0,58.6676,58.6907,58.6291,58.6368,48285.0
2016-10-11 13:50:00,76.15,76.15,76.06,76.08,79495.0,58.6445,58.6445,58.5752,58.5906,79495.0
2016-10-11 14:00:00,76.08,76.22,76.08,76.21,106053.0,58.5906,58.6984,58.5906,58.6907,106053.0
2016-10-11 14:10:00,76.21,76.24,76.11,76.14,79849.0,58.6907,58.7138,58.6137,58.6368,79849.0
2016-10-11 14:20:00,76.14,76.14,76.08,76.12,93469.0,58.6368,58.6368,58.5906,58.6214,93469.0
2016-10-11 14:30:00,76.12,76.18,76.12,76.14,68750.0,58.6214,58.6676,58.6214,58.6368,68750.0
2016-10-11 14:40:00,76.14,76.22,76.13,76.21,47897.0,58.6368,58.6984,58.6291,58.6907,47897.0
2016-10-11 14:50:00,76.21,76.22,76.15,76.18,36764.0,58.6907,58.6984,58.6445,58.6676,36764.0
2016-10-11 15:00:00,76.18,76.19,76.1,76.13,231754.0,58.6676,58.6753,58.606,58.6291,231754.0
2016-10-11 15:10:00,76.12,76.19,76.09,76.19,128096.0,58.6214,58.6753,58.5983,58.6753,128096.0
2016-10-11 15:20:00,76.19,76.27,76.18,76.2,159198.0,58.6753,58.7369,58.6676,58.683,159198.0
2016-10-11 15:30:00,76.2,76.23,76.16,76.23,227000.0,58.683,58.7061,58.6522,58.7061,227000.0
2016-10-11 15:40:00,76.23,76.34,76.22,76.33,332316.0,58.7061,58.7908,58.6984,58.7831,332316.0
2016-10-11 15:50:00,76.33,76.33,76.23,76.27,1048026.0,58.7831,58.7831,58.7061,58.7369,1048026.0
2016-10-12 09:30:00,76.47,76.68,76.07,76.52,363292.0,58.8909,59.0527,58.5829,58.9294,363292.0
2016-10-12 09:40:00,76.52,76.61,76.49,76.6,195707.0,58.9294,58.9987,58.9063,58.991,195707.0
2016-10-12 09:50:00,76.59,76.65,76.55,76.61,171091.0,58.9833,59.0295,58.9525,58.9987,171091.0
2016-10-12 10:00:00,76.6,76.74,76.59,76.62,149280.0,58.991,59.0989,58.9833,59.0064,149280.0
2016-10-12 10:10:00,76.62,76.67,76.54,76.58,138343.0,59.0064,59.045,58.9448,58.9756,138343.0
2016-10-12 10:20:00,76.58,76.64,76.56,76.6,128788.0,58.9756,59.0218,58.9602,58.991,128788.0
2016-10-12 10:30:00,76.6,76.65,76.58,76.63,162053.0,58.991,59.0295,58.9756,59.0141,162053.0
2016-10-12 10:40:00,76.62,76.63,76.55,76.58,101366.0,59.0064,59.0141,58.9525,58.9756,101366.0
2016-10-12 10:50:00,76.59,76.61,76.5,76.58,92060.0,58.9833,58.9987,58.914,58.9756,92060.0
2016-10-12 11:00:00,76.59,76.64,76.57,76.59,41757.0,58.9833,59.0218,58.9679,58.9833,41757.0
2016-10-12 11:10:00,76.59,76.73,76.58,76.71,41397.0,58.9833,59.0912,58.9756,59.0758,41397.0
2016-10-12 11:20:00,76.72,76.83,76.7,76.82,73873.0,59.0835,59.1682,59.0681,59.1605,73873.0
2016-10-12 11:30:00,76.82,76.86,76.77,76.77,134189.0,59.1605,59.1913,59.122,59.122,134189.0
2016-10-12 11:40:00,76.77,76.81,76.75,76.77,80180.0,59.122,59.1528,59.1066,59.122,80180.0
2016-10-12 11:50:00,76.77,76.81,76.72,76.77,90089.0,59.122,59.1528,59.0835,59.122,90089.0
2016-10-12 12:00:00,76.77,76.85,76.76,76.82,29507.0,59.122,59.1836,59.1143,59.1605,29507.0
2016-10-12 12:10:00,76.83,76.89,76.83,76.89,42039.0,59.1682,59.2144,59.1682,59.2144,42039.0
2016-10-12 12:20:00,76.89,76.95,76.88,76.95,53153.0,59.2144,59.2606,59.2067,59.2606,53153.0
2016-10-12 12:30:00,76.96,77.06,76.95,77.04,75848.0,59.2683,59.3453,59.2606,59.3299,75848.0
2016-10-12 12:40:00,77.04,77.09,77.04,77.06,70907.0,59.3299,59.3684,59.3299,59.3453,70907.0
2016-10-12 12:50:00,77.06,77.12,77.05,77.12,66460.0,59.3453,59.3915,59.3376,59.3915,66460.0
2016-10-12 13:00:00,77.11,77.13,77.02,77.1,63617.0,59.3838,59.3992,59.3145,59.3761,63617.0
2016-10-12 13:10:00,77.1,77.11,77.03,77.08,32108.0,59.3761,59.3838,59.3222,59.3607,32108.0
2016-10-12 13:20:00,77.08,77.08,77.02,77.03,52017.0,59.3607,59.3607,59.3145,59.3222,52017.0
2016-10-12 13:30:00,77.04,77.05,76.97,77.01,51752.0,59.3299,59.3376,59.276,59.3068,51752.0
2016-10-12 13:40:00,77.01,77.07,77.0,77.04,34445.0,59.3068,59.353,59.2991,59.3299,34445.0
2016-10-12 13:50:00,77.04,77.11,77.03,77.11,67213.0,59.3299,59.3838,59.3222,59.3838,67213.0
2016-10-12 14:00:00,77.11,77.18,77.04,77.18,214410.0,59.3838,59.4377,59.3299,59.4377,214410.0
2016-10-12 14:10:00,77.18,77.29,77.16,77.28,204865.0,59.4377,59.5224,59.4223,59.5147,204865.0
2016-10-12 14:20:00,77.27,77.33,77.15,77.18,171127.0,59.507,59.5532,59.4146,59.4377,171127.0
2016-10-12 14:30:00,77.18,77.3,77.17,77.29,50023.0,59.4377,59.5301,59.43,59.5224,50023.0
2016-10-12 14:40:00,77.29,77.29,77.22,77.25,28797.0,59.5224,59.5224,59.4685,59.4916,28797.0
2016-10-12 14:50:00,77.25,77.26,77.19,77.19,38497.0,59.4916,59.4993,59.4454,59.4454,38497.0
2016-10-12 15:00:00,77.19,77.24,77.16,77.23,75806.0,59.4454,59.4839,59.4223,59.4762,75806.0
2016-10-12 15:10:00,77.23,77.27,77.22,77.24,69424.0,59.4762,59.507,59.4685,59.4839,69424.0
2016-10-12 15:20:00,77.25,77.26,77.2,77.2,35634.0,59.4916,59.4993,59.4531,59.4531,35634.0
2016-10-12 15:30:00,77.2,77.21,77.15,77.19,184453.0,59.4531,59.4608,59.4146,59.4454,184453.0
2016-10-12 15:40:00,77.19,77.27,77.18,77.24,177536.0,59.4454,59.507,59.4377,59.4839,177536.0
2016-10-12 15:50:00,77.25,77.26,77.21,77.24,602386.0,59.4916,59.4993,59.4608,59.4839,602386.0
2016-10-13 09:30:00,77.04,77.34,76.73,77.1,624722.0,59.3299,59.5609,59.0912,59.3761,624722.0
2016-10-13 09:40:00,77.07,77.07,76.87,77.01,199661.0,59.353,59.353,59.199,59.3068,199661.0
2016-10-13 09:50:00,77.02,77.12,76.99,77.12,365145.0,59.3145,59.3915,59.2914,59.3915,365145.0
2016-10-13 10:00:00,77.11,77.41,77.1,77.39,496148.0,59.3838,59.6148,59.3761,59.5994,496148.0
2016-10-13 10:10:00,77.39,77.39,77.22,77.25,217725.0,59.5994,59.5994,59.4685,59.4916,217725.0
2016-10-13 10:20:00,77.24,77.33,77.21,77.23,288821.0,59.4839,59.5532,59.4608,59.4762,288821.0
2016-10-13 10:30:00,77.23,77.52,77.21,77.42,241336.0,59.4762,59.6996,59.4608,59.6225,241336.0
2016-10-13 10:40:00,77.41,77.43,77.36,77.4,342438.0,59.6148,59.6302,59.5763,59.6071,342438.0
2016-10-13 10:50:00,77.4,77.63,77.4,77.63,226743.0,59.6071,59.7843,59.6071,59.7843,226743.0
2016-10-13 11:00:00,77.63,77.67,77.55,77.65,118333.0,59.7843,59.8151,59.7227,59.7997,118333.0
2016-10-13 11:10:00,77.64,77.64,77.46,77.55,398947.0,59.792,59.792,59.6533,59.7227,398947.0
2016-10-13 11:20:00,77.56,77.58,77.45,77.5,118507.0,59.7304,59.7458,59.6456,59.6841,118507.0
2016-10-13 11:30:00,77.5,77.55,77.42,77.45,284368.0,59.6841,59.7227,59.6225,59.6456,284368.0
2016-10-13 11:40:00,77.45,77.5,77.43,77.46,79704.0,59.6456,59.6841,59.6302,59.6533,79704.0
2016-10-13 11:50:00,77.46,77.5,77.43,77.44,156035.0,59.6533,59.6841,59.6302,59.6379,156035.0
2016-10-13 12:00:00,77.44,77.5,77.4,77.49,83592.0,59.6379,59.6841,59.6071,59.6764,83592.0
2016-10-13 12:10:00,77.5,77.59,77.5,77.56,56017.0,59.6841,59.7535,59.6841,59.7304,56017.0
2016-10-13 12:20:00,77.56,77.64,77.56,77.61,29838.0,59.7304,59.792,59.7304,59.7689,29838.0
2016-10-13 12:30:00,77.61,77.76,77.61,77.74,99164.0,59.7689,59.8844,59.7689,59.869,99164.0
2016-10-13 12:40:00,77.75,77.76,77.67,77.71,162072.0,59.8767,59.8844,59.8151,59.8459,162072.0
2016-10-13 12:50:00,77.71,77.74,77.69,77.73,190857.0,59.8459,59.869,59.8305,59.8613,190857.0
2016-10-13 13:00:00,77.74,77.75,77.65,77.75,114379.0,59.869,59.8767,59.7997,59.8767,114379.0
2016-10-13 13:10:00,77.75,77.75,77.66,77.72,89712.0,59.8767,59.8767,59.8074,59.8536,89712.0
2016-10-13 13:20:00,77.71,77.77,77.69,77.69,72060.0,59.8459,59.8921,59.8305,59.8305,72060.0
2016-10-13 13:30:00,77.69,77.7,77.61,77.66,57020.0,59.8305,59.8382,59.7689,59.8074,57020.0
2016-10-13 13:40:00,77.65,77.75,77.65,77.7,54764.0,59.7997,59.8767,59.7997,59.8382,54764.0
2016-10-13 13:50:00,77.69,77.82,77.69,77.79,87374.0,59.8305,59.9306,59.8305,59.9075,87374.0
2016-10-13 14:00:00,77.79,77.89,77.76,77.79,69612.0,59.9075,59.9845,59.8844,59.9075,69612.0
2016-10-13 14:10:00,77.78,77.79,77.73,77.73,231211.0,59.8998,59.9075,59.8613,59.8613,231211.0
2016-10-13 14:20:00,77.74,77.76,77.67,77.68,67542.0,59.869,59.8844,59.8151,59.8228,67542.0
2016-10-13 14:30:00,77.69,77.76,77.64,77.66,87802.0,59.8305,59.8844,59.792,59.8074,87802.0
2016-10-13 14:40:00,77.65,77.71,77.63,77.7,78493.0,59.7997,59.8459,59.7843,59.8382,78493.0
2016-10-13 14:50:00,77.71,77.77,77.67,77.71,58376.0,59.8459,59.8921,59.8151,59.8459,58376.0
2016-10-13 15:00:00,77.71,77.71,77.62,77.65,117883.0,59.8459,59.8459,59.7766,59.7997,117883.0
2016-10-13 15:10:00,77.65,77.7,77.64,77.66,422133.0,59.7997,59.8382,59.792,59.8074,422133.0
2016-10-13 15:20:00,77.66,77.72,77.65,77.69,134668.0,59.8074,59.8536,59.7997,59.8305,134668.0
2016-10-13 15:30:00,77.69,77.74,77.64,77.72,334867.0,59.8305,59.869,59.792,59.8536,334867.0
2016-10-13 15:40:00,77.72,77.77,77.69,77.69,348241.0,59.8536,59.8921,59.8305,59.8305,348241.0
2016-10-13 15:50:00,77.69,77.76,77.67,77.74,1200176.0,59.8305,59.8844,59.8151,59.869,1200176.0
2016-10-14 09:30:00,77.52,77.67,77.31,77.57,856437.0,59.6996,59.8151,59.5378,59.7381,856437.0
2016-10-14 09:40:00,77.58,77.9,77.55,77.84,357504.0,59.7458,59.9922,59.7227,59.946,357504.0
2016-10-14 09:50:00,77.84,78.06,77.84,78.03,191439.0,59.946,60.1154,59.946,60.0923,191439.0
2016-10-14 10:00:00,78.02,78.28,78.01,78.07,276542.0,60.0846,60.2848,60.0769,60.1231,276542.0
2016-10-14 10:10:00,78.07,78.29,78.07,78.16,308842.0,60.1231,60.2925,60.1231,60.1924,308842.0
2016-10-14 10:20:00,78.15,78.16,78.06,78.07,96972.0,60.1847,60.1924,60.1154,60.1231,96972.0
2016-10-14 10:30:00,78.07,78.14,78.0,78.04,104071.0,60.1231,60.177,60.0692,60.1,104071.0
2016-10-14 10:40:00,78.04,78.09,77.9,77.9,107278.0,60.1,60.1385,59.9922,59.9922,107278.0
2016-10-14 10:50:00,77.9,77.91,77.7,77.73,217078.0,59.9922,59.9999,59.8382,59.8613,217078.0
2016-10-14 11:00:00,77.72,77.73,77.64,77.68,148105.0,59.8536,59.8613,59.792,59.8228,148105.0
2016-10-14 11:10:00,77.68,77.69,77.61,77.69,193996.0,59.8228,59.8305,59.7689,59.8305,193996.0
2016-10-14 11:20:00,77.69,77.75,77.62,77.62,70319.0,59.8305,59.8767,59.7766,59.7766,70319.0
2016-10-14 11:30:00,77.61,77.68,77.55,77.68,161127.0,59.7689,59.8228,59.7227,59.8228,161127.0
2016-10-14 11:40:00,77.67,77.68,77.58,77.6,81268.0,59.8151,59.8228,59.7458,59.7612,81268.0
2016-10-14 11:50:00,77.61,77.63,77.52,77.56,65443.0,59.7689,59.7843,59.6996,59.7304,65443.0
2016-10-14 12:00:00,77.55,77.61,77.51,77.59,226183.0,59.7227,59.7689,59.6918,59.7535,226183.0
2016-10-14 12:10:00,77.58,77.6,77.52,77.58,255253.0,59.7458,59.7612,59.6996,59.7458,255253.0
2016-10-14 12:20:00,77.58,77.66,77.58,77.66,28861.0,59.7458,59.8074,59.7458,59.8074,28861.0
2016-10-14 12:30:00,77.66,77.78,77.65,77.76,128250.0,59.8074,59.8998,59.7997,59.8844,128250.0
2016-10-14 12:40:00,77.77,77.78,77.68,77.7,49752.0,59.8921,59.8998,59.8228,59.8382,49752.0
2016-10-14 12:50:00,77.71,77.77,77.71,77.76,19034.0,59.8459,59.8921,59.8459,59.8844,19034.0
2016-10-14 13:00:00,77.75,77.81,77.71,77.8,39442.0,59.8767,59.9229,59.8459,59.9152,39442.0
2016-10-14 13:10:00,77.81,77.82,77.73,77.74,39517.0,59.9229,59.9306,59.8613,59.869,39517.0
2016-10-14 13:20:00,77.74,77.78,77.7,77.75,44053.0,59.869,59.8998,59.8382,59.8767,44053.0
2016-10-14 13:30:00,77.75,77.94,77.75,77.9,187817.0,59.8767,60.023,59.8767,59.9922,187817.0
2016-10-14 13:40:00,77.9,77.91,77.84,77.86,117312.0,59.9922,59.9999,59.946,59.9614,117312.0
2016-10-14 13:50:00,77.85,77.85,77.74,77.78,55613.0,59.9537,59.9537,59.869,59.8998,55613.0
2016-10-14 14:00:00,77.77,77.77,77.64,77.65,162976.0,59.8921,59.8921,59.792,59.7997,162976.0
2016-10-14 14:10:00,77.65,77.75,77.65,77.75,138205.0,59.7997,59.8767,59.7997,59.8767,138205.0
2016-10-14 14:20:00,77.75,77.81,77.72,77.74,177069.0,59.8767,59.9229,59.8536,59.869,177069.0
2016-10-14 14:30:00,77.75,77.77,77.64,77.66,202119.0,59.8767,59.8921,59.792,59.8074,202119.0
2016-10-14 14:40:00,77.66,77.68,77.53,77.58,280088.0,59.8074,59.8228,59.7073,59.7458,280088.0
2016-10-14 14:50:00,77.58,77.59,77.48,77.5,224669.0,59.7458,59.7535,59.6687,59.6841,224669.0
2016-10-14 15:00:00,77.5,77.53,77.47,77.53,125994.0,59.6841,59.7073,59.661,59.7073,125994.0
2016-10-14 15:10:00,77.52,77.55,77.49,77.49,94836.0,59.6996,59.7227,59.6764,59.6764,94836.0
2016-10-14 15:20:00,77.49,77.53,77.48,77.52,87632.0,59.6764,59.7073,59.6687,59.6996,87632.0
2016-10-14 15:30:00,77.52,77.63,77.51,77.63,162708.0,59.6996,59.7843,59.6918,59.7843,162708.0
2016-10-14 15:40:00,77.63,77.65,77.57,77.58,391619.0,59.7843,59.7997,59.7381,59.7458,391619.0
2016-10-14 15:50:00,77.57,77.63,77.47,77.48,1256863.0,59.7381,59.7843,59.661,59.6687,1256863.0
2016-10-17 09:30:00,77.6,77.8,77.5,77.62,350457.0,59.7612,59.9152,59.6841,59.7766,350457.0
2016-10-17 09:40:00,77.6,77.79,77.6,77.79,320175.0,59.7612,59.9075,59.7612,59.9075,320175.0
2016-10-17 09:50:00,77.78,78.03,77.73,78.02,181207.0,59.8998,60.0923,59.8613,60.0846,181207.0
2016-10-17 10:00:00,78.03,78.03,77.85,77.95,236967.0,60.0923,60.0923,59.9537,60.0307,236967.0
2016-10-17 10:10:00,77.94,77.94,77.74,77.77,94127.0,60.023,60.023,59.869,59.8921,94127.0
2016-10-17 10:20:00,77.77,77.89,77.76,77.82,81507.0,59.8921,59.9845,59.8844,59.9306,81507.0
2016-10-17 10:30:00,77.81,77.84,77.76,77.8,213773.0,59.9229,59.946,59.8844,59.9152,213773.0
2016-10-17 10:40:00,77.79,77.85,77.77,77.77,101183.0,59.9075,59.9537,59.8921,59.8921,101183.0
2016-10-17 10:50:00,77.76,77.77,77.7,77.74,44395.0,59.8844,59.8921,59.8382,59.869,44395.0
2016-10-17 11:00:00,77.74,77.79,77.73,77.76,73244.0,59.869,59.9075,59.8613,59.8844,73244.0
2016-10-17 11:10:00,77.75,77.83,77.75,77.81,50041.0,59.8767,59.9383,59.8767,59.9229,50041.0
2016-10-17 11:20:00,77.81,77.81,77.69,77.75,32771.0,59.9229,59.9229,59.8305,59.8767,32771.0
2016-10-17 11:30:00,77.76,77.84,77.76,77.81,37828.0,59.8844,59.946,59.8844,59.9229,37828.0
2016-10-17 11:40:00,77.81,77.86,77.81,77.85,52954.0,59.9229,59.9614,59.9229,59.9537,52954.0
2016-10-17 11:50:00,77.85,77.91,77.84,77.85,42529.0,59.9537,59.9999,59.946,59.9537,42529.0
2016-10-17 12:00:00,77.86,77.87,77.8,77.84,37057.0,59.9614,59.9691,59.9152,59.946,37057.0
2016-10-17 12:10:00,77.84,77.84,77.77,77.78,65062.0,59.946,59.946,59.8921,59.8998,65062.0
2016-10-17 12:20:00,77.79,77.79,77.66,77.68,48438.0,59.9075,59.9075,59.8074,59.8228,48438.0
2016-10-17 12:30:00,77.67,77.75,77.65,77.75,45027.0,59.8151,59.8767,59.7997,59.8767,45027.0
2016-10-17 12:40:00,77.75,77.81,77.72,77.81,90937.0,59.8767,59.9229,59.8536,59.9229,90937.0
2016-10-17 12:50:00,77.8,77.82,77.78,77.78,34360.0,59.9152,59.9306,59.8998,59.8998,34360.0
2016-10-17 13:00:00,77.79,77.86,77.78,77.85,112031.0,59.9075,59.9614,59.8998,59.9537,112031.0
2016-10-17 13:10:00,77.85,77.88,77.81,77.87,71150.0,59.9537,59.9768,59.9229,59.9691,71150.0
2016-10-17 13:20:00,77.88,77.9,77.81,77.81,27029.0,59.9768,59.9922,59.9229,59.9229,27029.0
2016-10-17 13:30:00,77.82,77.82,77.74,77.78,34863.0,59.9306,59.9306,59.869,59.8998,34863.0
2016-10-17 13:40:00,77.77,77.81,77.76,77.79,19902.0,59.8921,59.9229,59.8844,59.9075,19902.0
2016-10-17 13:50:00,77.79,77.79,77.67,77.69,31581.0,59.9075,59.9075,59.8151,59.8305,31581.0
2016-10-17 14:00:00,77.68,77.72,77.67,77.68,25795.0,59.8228,59.8536,59.8151,59.8228,25795.0
2016-10-17 14:10:00,77.68,77.73,77.65,77.72,43003.0,59.8228,59.8613,59.7997,59.8536,43003.0
2016-10-17 14:20:00,77.72,77.74,77.68,77.72,17460.0,59.8536,59.869,59.8228,59.8536,17460.0
2016-10-17 14:30:00,77.72,77.74,77.69,77.73,17251.0,59.8536,59.869,59.8305,59.8613,17251.0
2016-10-17 14:40:00,77.73,77.75,77.72,77.73,29803.0,59.8613,59.8767,59.8536,59.8613,29803.0
2016-10-17 14:50:00,77.73,77.8,77.73,77.8,26715.0,59.8613,59.9152,59.8613,59.9152,26715.0
2016-10-17 15:00:00,77.8,77.8,77.75,77.78,47325.0,59.9152,59.9152,59.8767,59.8998,47325.0
2016-10-17 15:10:00,77.78,77.78,77.71,77.72,46263.0,59.8998,59.8998,59.8459,59.8536,46263.0
2016-10-17 15:20:00,77.72,77.74,77.69,77.71,39685.0,59.8536,59.869,59.8305,59.8459,39685.0
2016-10-17 15:30:00,77.7,77.71,77.67,77.67,60999.0,59.8382,59.8459,59.8151,59.8151,60999.0
2016-10-17 15:40:00,77.68,77.69,77.63,77.64,192891.0,59.8228,59.8305,59.7843,59.792,192891.0
2016-10-17 15:50:00,77.63,77.64,77.53,77.57,961407.0,59.7843,59.792,59.7073,59.7381,961407.0
2016-10-18 09:30:00,77.98,78.34,77.93,78.06,447925.0,60.0538,60.331,60.0153,60.1154,447925.0
2016-10-18 09:40:00,78.07,78.13,77.95,78.01,247255.0,60.1231,60.1693,60.0307,60.0769,247255.0
2016-10-18 09:50:00,78.0,78.09,77.97,77.99,156343.0,60.0692,60.1385,60.0461,60.0615,156343.0
2016-10-18 10:00:00,77.99,77.99,77.79,77.94,191762.0,60.0615,60.0615,59.9075,60.023,191762.0
2016-10-18 10:10:00,77.94,77.99,77.83,77.98,217534.0,60.023,60.0615,59.9383,60.0538,217534.0
2016-10-18 10:20:00,77.96,78.07,77.96,78.06,94292.0,60.0384,60.1231,60.0384,60.1154,94292.0
2016-10-18 10:30:00,78.06,78.21,78.05,78.17,152644.0,60.1154,60.2309,60.1077,60.2001,152644.0
2016-10-18 10:40:00,78.16,78.24,78.14,78.24,81565.0,60.1924,60.254,60.177,60.254,81565.0
2016-10-18 10:50:00,78.24,78.24,78.14,78.22,63355.0,60.254,60.254,60.177,60.2386,63355.0
2016-10-18 11:00:00,78.22,78.27,78.16,78.26,95482.0,60.2386,60.2771,60.1924,60.2694,95482.0
2016-10-18 11:10:00,78.25,78.26,78.2,78.2,79734.0,60.2617,60.2694,60.2232,60.2232,79734.0
2016-10-18 11:20:00,78.2,78.29,78.2,78.27,77248.0,60.2232,60.2925,60.2232,60.2771,77248.0
2016-10-18 11:30:00,78.28,78.31,78.23,78.29,66840.0,60.2848,60.3079,60.2463,60.2925,66840.0
2016-10-18 11:40:00,78.29,78.35,78.27,78.35,118510.0,60.2925,60.3387,60.2771,60.3387,118510.0
2016-10-18 11:50:00,78.35,78.4,78.33,78.4,48769.0,60.3387,60.3773,60.3233,60.3773,48769.0
2016-10-18 12:00:00,78.4,78.47,78.39,78.47,116563.0,60.3773,60.4312,60.3696,60.4312,116563.0
2016-10-18 12:10:00,78.47,78.5,78.44,78.46,125134.0,60.4312,60.4543,60.4081,60.4235,125134.0
2016-10-18 12:20:00,78.46,78.47,78.39,78.39,53149.0,60.4235,60.4312,60.3696,60.3696,53149.0
2016-10-18 12:30:00,78.4,78.45,78.4,78.43,58936.0,60.3773,60.4158,60.3773,60.4004,58936.0
2016-10-18 12:40:00,78.42,78.42,78.36,78.42,36179.0,60.3927,60.3927,60.3465,60.3927,36179.0
2016-10-18 12:50:00,78.42,78.44,78.33,78.33,30627.0,60.3927,60.4081,60.3233,60.3233,30627.0
2016-10-18 13:00:00,78.34,78.37,78.3,78.32,25877.0,60.331,60.3542,60.3002,60.3156,25877.0
2016-10-18 13:10:00,78.32,78.39,78.29,78.36,164886.0,60.3156,60.3696,60.2925,60.3465,164886.0
2016-10-18 13:20:00,78.36,78.42,78.35,78.35,45705.0,60.3465,60.3927,60.3387,60.3387,45705.0
2016-10-18 13:30:00,78.35,78.37,78.27,78.31,30493.0,60.3387,60.3542,60.2771,60.3079,30493.0
2016-10-18 13:40:00,78.32,78.34,78.3,78.34,24654.0,60.3156,60.331,60.3002,60.331,24654.0
2016-10-18 13:50:00,78.34,78.34,78.28,78.29,31627.0,60.331,60.331,60.2848,60.2925,31627.0
2016-10-18 14:00:00,78.29,78.29,78.24,78.25,138110.0,60.2925,60.2925,60.254,60.2617,138110.0
2016-10-18 14:10:00,78.25,78.25,78.16,78.17,27165.0,60.2617,60.2617,60.1924,60.2001,27165.0
2016-10-18 14:20:00,78.17,78.27,78.16,78.23,64852.0,60.2001,60.2771,60.1924,60.2463,64852.0
2016-10-18 14:30:00,78.24,78.25,78.2,78.22,18947.0,60.254,60.2617,60.2232,60.2386,18947.0
2016-10-18 14:40:00,78.21,78.23,78.15,78.17,44430.0,60.2309,60.2463,60.1847,60.2001,44430.0
2016-10-18 14:50:00,78.17,78.23,78.16,78.22,34849.0,60.2001,60.2463,60.1924,60.2386,34849.0
2016-10-18 15:00:00,78.22,78.22,78.16,78.16,31411.0,60.2386,60.2386,60.1924,60.1924,31411.0
2016-10-18 15:10:00,78.16,78.16,78.1,78.12,33922.0,60.1924,60.1924,60.1462,60.1616,33922.0
2016-10-18 15:20:00,78.11,78.16,78.11,78.13,29299.0,60.1539,60.1924,60.1539,60.1693,29299.0
2016-10-18 15:30:00,78.13,78.13,78.05,78.06,46493.0,60.1693,60.1693,60.1077,60.1154,46493.0
2016-10-18 15:40:00,78.06,78.08,78.02,78.06,172880.0,60.1154,60.1308,60.0846,60.1154,172880.0
2016-10-18 15:50:00,78.06,78.1,78.03,78.05,352151.0,60.1154,60.1462,60.0923,60.1077,352151.0
2016-10-19 09:30:00,78.1,78.21,77.89,77.94,187534.0,60.1462,60.2309,59.9845,60.023,187534.0
2016-10-19 09:40:00,77.95,78.09,77.95,77.95,227251.0,60.0307,60.1385,60.0307,60.0307,227251.0
2016-10-19 09:50:00,77.96,77.98,77.84,77.86,109664.0,60.0384,60.0538,59.946,59.9614,109664.0
2016-10-19 10:00:00,77.87,77.88,77.69,77.69,194127.0,59.9691,59.9768,59.8305,59.8305,194127.0
2016-10-19 10:10:00,77.72,77.88,77.68,77.87,73893.0,59.8536,59.9768,59.8228,59.9691,73893.0
2016-10-19 10:20:00,77.88,78.01,77.82,78.0,104575.0,59.9768,60.0769,59.9306,60.0692,104575.0
2016-10-19 10:30:00,78.01,78.02,77.83,77.89,107864.0,60.0769,60.0846,59.9383,59.9845,107864.0
2016-10-19 10:40:00,77.9,77.93,77.8,77.83,27806.0,59.9922,60.0153,59.9152,59.9383,27806.0
2016-10-19 10:50:00,77.83,77.91,77.82,77.89,51455.0,59.9383,59.9999,59.9306,59.9845,51455.0
2016-10-19 11:00:00,77.89,78.06,77.87,78.05,92475.0,59.9845,60.1154,59.9691,60.1077,92475.0
2016-10-19 11:10:00,78.05,78.1,78.01,78.09,62864.0,60.1077,60.1462,60.0769,60.1385,62864.0
2016-10-19 11:20:00,78.09,78.31,78.08,78.31,155261.0,60.1385,60.3079,60.1308,60.3079,155261.0
2016-10-19 11:30:00,78.31,78.34,78.22,78.22,47696.0,60.3079,60.331,60.2386,60.2386,47696.0
2016-10-19 11:40:00,78.22,78.32,78.21,78.29,105329.0,60.2386,60.3156,60.2309,60.2925,105329.0
2016-10-19 11:50:00,78.29,78.35,78.15,78.17,80434.0,60.2925,60.3387,60.1847,60.2001,80434.0
2016-10-19 12:00:00,78.18,78.23,78.17,78.2,50943.0,60.2078,60.2463,60.2001,60.2232,50943.0
2016-10-19 12:10:00,78.2,78.25,78.18,78.18,36503.0,60.2232,60.2617,60.2078,60.2078,36503.0
2016-10-19 12:20:00,78.19,78.23,78.17,78.2,43364.0,60.2155,60.2463,60.2001,60.2232,43364.0
2016-10-19 12:30:00,78.2,78.21,78.14,78.17,35867.0,60.2232,60.2309,60.177,60.2001,35867.0
2016-10-19 12:40:00,78.17,78.22,78.15,78.22,38290.0,60.2001,60.2386,60.1847,60.2386,38290.0
2016-10-19 12:50:00,78.21,78.24,78.17,78.19,25860.0,60.2309,60.254,60.2001,60.2155,25860.0
2016-10-19 13:00:00,78.2,78.26,78.19,78.25,36545.0,60.2232,60.2694,60.2155,60.2617,36545.0
2016-10-19 13:10:00,78.26,78.26,78.18,78.2,30327.0,60.2694,60.2694,60.2078,60.2232,30327.0
2016-10-19 13:20:00,78.2,78.24,78.19,78.2,34302.0,60.2232,60.254,60.2155,60.2232,34302.0
2016-10-19 13:30:00,78.21,78.21,78.18,78.19,19173.0,60.2309,60.2309,60.2078,60.2155,19173.0
2016-10-19 13:40:00,78.19,78.22,78.19,78.2,24319.0,60.2155,60.2386,60.2155,60.2232,24319.0
2016-10-19 13:50:00,78.2,78.23,78.19,78.2,37101.0,60.2232,60.2463,60.2155,60.2232,37101.0
2016-10-19 14:00:00,78.2,78.28,78.19,78.28,63615.0,60.2232,60.2848,60.2155,60.2848,63615.0
2016-10-19 14:10:00,78.29,78.33,78.26,78.3,34984.0,60.2925,60.3233,60.2694,60.3002,34984.0
2016-10-19 14:20:00,78.3,78.3,78.23,78.24,29536.0,60.3002,60.3002,60.2463,60.254,29536.0
2016-10-19 14:30:00,78.24,78.24,78.2,78.23,41874.0,60.254,60.254,60.2232,60.2463,41874.0
2016-10-19 14:40:00,78.22,78.23,78.19,78.2,28081.0,60.2386,60.2463,60.2155,60.2232,28081.0
2016-10-19 14:50:00,78.2,78.23,78.15,78.23,81844.0,60.2232,60.2463,60.1847,60.2463,81844.0
2016-10-19 15:00:00,78.22,78.31,78.22,78.29,36801.0,60.2386,60.3079,60.2386,60.2925,36801.0
2016-10-19 15:10:00,78.29,78.31,78.28,78.29,30678.0,60.2925,60.3079,60.2848,60.2925,30678.0
2016-10-19 15:20:00,78.29,78.31,78.25,78.26,68982.0,60.2925,60.3079,60.2617,60.2694,68982.0
2016-10-19 15:30:00,78.26,78.27,78.21,78.22,89342.0,60.2694,60.2771,60.2309,60.2386,89342.0
2016-10-19 15:40:00,78.21,78.3,78.21,78.28,254725.0,60.2309,60.3002,60.2309,60.2848,254725.0
2016-10-19 15:50:00,78.28,78.33,78.22,78.32,1065827.0,60.2848,60.3233,60.2386,60.3156,1065827.0
2016-10-20 09:30:00,78.26,78.6,78.23,78.29,355486.0,60.2694,60.5313,60.2463,60.2925,355486.0
2016-10-20 09:40:00,78.29,78.53,78.2,78.48,169190.0,60.2925,60.4774,60.2232,60.4389,169190.0
2016-10-20 09:50:00,78.47,78.47,78.34,78.36,150809.0,60.4312,60.4312,60.331,60.3465,150809.0
2016-10-20 10:00:00,78.36,78.46,78.29,78.29,97184.0,60.3465,60.4235,60.2925,60.2925,97184.0
2016-10-20 10:10:00,78.29,78.39,78.23,78.38,99414.0,60.2925,60.3696,60.2463,60.3619,99414.0
2016-10-20 10:20:00,78.38,78.44,78.27,78.33,69796.0,60.3619,60.4081,60.2771,60.3233,69796.0
2016-10-20 10:30:00,78.33,78.33,78.05,78.08,79668.0,60.3233,60.3233,60.1077,60.1308,79668.0
2016-10-20 10:40:00,78.08,78.14,77.99,77.99,88527.0,60.1308,60.177,60.0615,60.0615,88527.0
2016-10-20 10:50:00,77.99,77.99,77.78,77.83,89496.0,60.0615,60.0615,59.8998,59.9383,89496.0
2016-10-20 11:00:00,77.83,77.86,77.8,77.84,60007.0,59.9383,59.9614,59.9152,59.946,60007.0
2016-10-20 11:10:00,77.84,77.99,77.84,77.92,83461.0,59.946,60.0615,59.946,60.0076,83461.0
2016-10-20 11:20:00,77.92,77.92,77.72,77.77,66140.0,60.0076,60.0076,59.8536,59.8921,66140.0
2016-10-20 11:30:00,77.77,77.83,77.67,77.67,64813.0,59.8921,59.9383,59.8151,59.8151,64813.0
2016-10-20 11:40:00,77.67,77.75,77.66,77.73,62402.0,59.8151,59.8767,59.8074,59.8613,62402.0
2016-10-20 11:50:00,77.73,77.87,77.71,77.86,38484.0,59.8613,59.9691,59.8459,59.9614,38484.0
2016-10-20 12:00:00,77.86,77.9,77.83,77.86,60179.0,59.9614,59.9922,59.9383,59.9614,60179.0
2016-10-20 12:10:00,77.87,77.88,77.82,77.84,40057.0,59.9691,59.9768,59.9306,59.946,40057.0
2016-10-20 12:20:00,77.84,77.94,77.82,77.94,41703.0,59.946,60.023,59.9306,60.023,41703.0
2016-10-20 12:30:00,77.95,78.01,77.89,78.01,45520.0,60.0307,60.0769,59.9845,60.0769,45520.0
2016-10-20 12:40:00,78.02,78.06,77.96,77.97,55727.0,60.0846,60.1154,60.0384,60.0461,55727.0
2016-10-20 12:50:00,77.98,78.0,77.94,77.95,31738.0,60.0538,60.0692,60.023,60.0307,31738.0
2016-10-20 13:00:00,77.95,78.07,77.95,78.04,60587.0,60.0307,60.1231,60.0307,60.1,60587.0
2016-10-20 13:10:00,78.04,78.1,78.01,78.02,78746.0,60.1,60.1462,60.0769,60.0846,78746.0
2016-10-20 13:20:00,78.02,78.02,77.9,77.97,78961.0,60.0846,60.0846,59.9922,60.0461,78961.0
2016-10-20 13:30:00,77.97,78.04,77.73,78.02,106049.0,60.0461,60.1,59.8613,60.0846,106049.0
2016-10-20 13:40:00,78.02,78.06,77.89,77.89,83503.0,60.0846,60.1154,59.9845,59.9845,83503.0
2016-10-20 13:50:00,77.88,77.91,77.78,77.91,110893.0,59.9768,59.9999,59.8998,59.9999,110893.0
2016-10-20 14:00:00,77.91,78.01,77.9,77.98,72247.0,59.9999,60.0769,59.9922,60.0538,72247.0
2016-10-20 14:10:00,77.98,78.02,77.97,77.99,53744.0,60.0538,60.0846,60.0461,60.0615,53744.0
2016-10-20 14:20:00,77.99,78.01,77.95,78.0,70748.0,60.0615,60.0769,60.0307,60.0692,70748.0
2016-10-20 14:30:00,78.0,78.07,77.98,78.06,45412.0,60.0692,60.1231,60.0538,60.1154,45412.0
2016-10-20 14:40:00,78.06,78.09,77.99,78.09,82981.0,60.1154,60.1385,60.0615,60.1385,82981.0
2016-10-20 14:50:00,78.1,78.1,78.04,78.07,41935.0,60.1462,60.1462,60.1,60.1231,41935.0
2016-10-20 15:00:00,78.07,78.07,78.02,78.05,27006.0,60.1231,60.1231,60.0846,60.1077,27006.0
2016-10-20 15:10:00,78.06,78.12,78.06,78.09,75988.0,60.1154,60.1616,60.1154,60.1385,75988.0
2016-10-20 15:20:00,78.1,78.11,77.99,78.0,46570.0,60.1462,60.1539,60.0615,60.0692,46570.0
2016-10-20 15:30:00,78.0,78.01,77.95,77.99,118952.0,60.0692,60.0769,60.0307,60.0615,118952.0
2016-10-20 15:40:00,77.99,78.12,77.97,78.12,140204.0,60.0615,60.1616,60.0461,60.1616,140204.0
2016-10-20 15:50:00,78.12,78.18,78.07,78.08,322308.0,60.1616,60.2078,60.1231,60.1308,322308.0
2016-10-21 09:30:00,77.62,77.81,77.43,77.65,248342.0,59.7766,59.9229,59.6302,59.7997,248342.0
2016-10-21 09:40:00,77.62,77.67,77.5,77.53,241316.0,59.7766,59.8151,59.6841,59.7073,241316.0
2016-10-21 09:50:00,77.51,77.63,77.5,77.63,118719.0,59.6918,59.7843,59.6841,59.7843,118719.0
2016-10-21 10:00:00,77.64,77.78,77.63,77.73,49173.0,59.792,59.8998,59.7843,59.8613,49173.0
2016-10-21 10:10:00,77.73,77.83,77.7,77.74,111174.0,59.8613,59.9383,59.8382,59.869,111174.0
2016-10-21 10:20:00,77.74,77.75,77.67,77.74,47271.0,59.869,59.8767,59.8151,59.869,47271.0
2016-10-21 10:30:00,77.75,77.87,77.75,77.83,137704.0,59.8767,59.9691,59.8767,59.9383,137704.0
2016-10-21 10:40:00,77.83,78.04,77.83,78.04,114045.0,59.9383,60.1,59.9383,60.1,114045.0
2016-10-21 10:50:00,78.05,78.05,77.91,77.92,96097.0,60.1077,60.1077,59.9999,60.0076,96097.0
2016-10-21 11:00:00,77.91,77.92,77.83,77.88,240951.0,59.9999,60.0076,59.9383,59.9768,240951.0
2016-10-21 11:10:00,77.88,78.04,77.87,78.03,220967.0,59.9768,60.1,59.9691,60.0923,220967.0
2016-10-21 11:20:00,78.02,78.04,77.92,78.02,53542.0,60.0846,60.1,60.0076,60.0846,53542.0
2016-10-21 11:30:00,78.02,78.07,78.01,78.03,31707.0,60.0846,60.1231,60.0769,60.0923,31707.0
2016-10-21 11:40:00,78.03,78.09,78.02,78.08,188956.0,60.0923,60.1385,60.0846,60.1308,188956.0
2016-10-21 11:50:00,78.08,78.09,77.98,77.98,98625.0,60.1308,60.1385,60.0538,60.0538,98625.0
2016-10-21 12:00:00,77.99,78.03,77.96,77.97,39498.0,60.0615,60.0923,60.0384,60.0461,39498.0
2016-10-21 12:10:00,77.98,77.98,77.95,77.96,44239.0,60.0538,60.0538,60.0307,60.0384,44239.0
2016-10-21 12:20:00,77.97,77.99,77.96,77.97,58610.0,60.0461,60.0615,60.0384,60.0461,58610.0
2016-10-21 12:30:00,77.97,77.98,77.88,77.88,102621.0,60.0461,60.0538,59.9768,59.9768,102621.0
2016-10-21 12:40:00,77.89,77.91,77.86,77.88,65267.0,59.9845,59.9999,59.9614,59.9768,65267.0
2016-10-21 12:50:00,77.89,77.92,77.87,77.9,29974.0,59.9845,60.0076,59.9691,59.9922,29974.0
2016-10-21 13:00:00,77.9,77.92,77.88,77.88,40350.0,59.9922,60.0076,59.9768,59.9768,40350.0
2016-10-21 13:10:00,77.89,77.91,77.85,77.9,17313.0,59.9845,59.9999,59.9537,59.9922,17313.0
2016-10-21 13:20:00,77.9,77.9,77.83,77.83,41803.0,59.9922,59.9922,59.9383,59.9383,41803.0
2016-10-21 13:30:00,77.82,77.9,77.81,77.89,24858.0,59.9306,59.9922,59.9229,59.9845,24858.0
2016-10-21 13:40:00,77.9,77.95,77.85,77.95,70489.0,59.9922,60.0307,59.9537,60.0307,70489.0
2016-10-21 13:50:00,77.96,77.99,77.91,77.99,32820.0,60.0384,60.0615,59.9999,60.0615,32820.0
2016-10-21 14:00:00,77.98,77.99,77.9,77.9,105758.0,60.0538,60.0615,59.9922,59.9922,105758.0
2016-10-21 14:10:00,77.9,77.96,77.88,77.95,80895.0,59.9922,60.0384,59.9768,60.0307,80895.0
2016-10-21 14:20:00,77.95,77.99,77.94,77.98,29625.0,60.0307,60.0615,60.023,60.0538,29625.0
2016-10-21 14:30:00,77.98,77.98,77.95,77.96,49773.0,60.0538,60.0538,60.0307,60.0384,49773.0
2016-10-21 14:40:00,77.97,78.01,77.95,77.97,36484.0,60.0461,60.0769,60.0307,60.0461,36484.0
2016-10-21 14:50:00,77.98,78.0,77.96,77.97,52880.0,60.0538,60.0692,60.0384,60.0461,52880.0
2016-10-21 15:00:00,77.98,78.02,77.96,78.0,46697.0,60.0538,60.0846,60.0384,60.0692,46697.0
2016-10-21 15:10:00,78.0,78.0,77.95,77.96,50943.0,60.0692,60.0692,60.0307,60.0384,50943.0
2016-10-21 15:20:00,77.95,77.96,77.89,77.93,165760.0,60.0307,60.0384,59.9845,60.0153,165760.0
2016-10-21 15:30:00,77.92,77.93,77.89,77.91,108581.0,60.0076,60.0153,59.9845,59.9999,108581.0
2016-10-21 15:40:00,77.91,77.95,77.9,77.92,96286.0,59.9999,60.0307,59.9922,60.0076,96286.0
2016-10-21 15:50:00,77.92,78.03,77.91,77.98,621076.0,60.0076,60.0923,59.9999,60.0538,621076.0
2016-10-24 09:30:00,78.24,78.92,78.24,78.78,319870.0,60.254,60.7777,60.254,60.6699,319870.0
2016-10-24 09:40:00,78.77,78.9,78.75,78.79,265052.0,60.6622,60.7623,60.6468,60.6776,265052.0
2016-10-24 09:50:00,78.79,78.84,78.6,78.62,257119.0,60.6776,60.7161,60.5313,60.5467,257119.0
2016-10-24 10:00:00,78.63,78.64,78.4,78.4,154084.0,60.5544,60.5621,60.3773,60.3773,154084.0
2016-10-24 10:10:00,78.38,78.38,78.22,78.28,185653.0,60.3619,60.3619,60.2386,60.2848,185653.0
2016-10-24 10:20:00,78.28,78.35,78.21,78.3,125707.0,60.2848,60.3387,60.2309,60.3002,125707.0
2016-10-24 10:30:00,78.3,78.48,78.26,78.42,156813.0,60.3002,60.4389,60.2694,60.3927,156813.0
2016-10-24 10:40:00,78.41,78.41,78.17,78.19,153147.0,60.385,60.385,60.2001,60.2155,153147.0
2016-10-24 10:50:00,78.19,78.21,78.14,78.2,80782.0,60.2155,60.2309,60.177,60.2232,80782.0
2016-10-24 11:00:00,78.21,78.29,78.13,78.13,88866.0,60.2309,60.2925,60.1693,60.1693,88866.0
2016-10-24 11:10:00,78.14,78.14,78.04,78.07,193503.0,60.177,60.177,60.1,60.1231,193503.0
2016-10-24 11:20:00,78.07,78.07,77.92,77.92,70860.0,60.1231,60.1231,60.0076,60.0076,70860.0
2016-10-24 11:30:00,77.93,78.05,77.93,78.01,133808.0,60.0153,60.1077,60.0153,60.0769,133808.0
2016-10-24 11:40:00,78.01,78.03,77.89,77.9,49295.0,60.0769,60.0923,59.9845,59.9922,49295.0
2016-10-24 11:50:00,77.9,77.96,77.89,77.96,57651.0,59.9922,60.0384,59.9845,60.0384,57651.0
2016-10-24 12:00:00,77.97,78.11,77.96,78.11,96480.0,60.0461,60.1539,60.0384,60.1539,96480.0
2016-10-24 12:10:00,78.11,78.22,78.1,78.2,69431.0,60.1539,60.2386,60.1462,60.2232,69431.0
2016-10-24 12:20:00,78.2,78.24,78.16,78.16,80955.0,60.2232,60.254,60.1924,60.1924,80955.0
2016-10-24 12:30:00,78.16,78.19,78.13,78.15,60740.0,60.1924,60.2155,60.1693,60.1847,60740.0
2016-10-24 12:40:00,78.15,78.2,78.11,78.19,29184.0,60.1847,60.2232,60.1539,60.2155,29184.0
2016-10-24 12:50:00,78.19,78.21,78.17,78.19,65929.0,60.2155,60.2309,60.2001,60.2155,65929.0
2016-10-24 13:00:00,78.19,78.24,78.19,78.2,66795.0,60.2155,60.254,60.2155,60.2232,66795.0
2016-10-24 13:10:00,78.2,78.21,78.12,78.15,32777.0,60.2232,60.2309,60.1616,60.1847,32777.0
2016-10-24 13:20:00,78.15,78.17,78.1,78.12,77460.0,60.1847,60.2001,60.1462,60.1616,77460.0
2016-10-24 13:30:00,78.11,78.12,78.02,78.03,39235.0,60.1539,60.1616,60.0846,60.0923,39235.0
2016-10-24 13:40:00,78.03,78.09,78.02,78.08,62046.0,60.0923,60.1385,60.0846,60.1308,62046.0
2016-10-24 13:50:00,78.08,78.1,78.03,78.05,52181.0,60.1308,60.1462,60.0923,60.1077,52181.0
2016-10-24 14:00:00,78.05,78.16,78.04,78.14,79113.0,60.1077,60.1924,60.1,60.177,79113.0
2016-10-24 14:10:00,78.15,78.18,78.1,78.1,73858.0,60.1847,60.2078,60.1462,60.1462,73858.0
2016-10-24 14:20:00,78.09,78.15,78.09,78.15,38699.0,60.1385,60.1847,60.1385,60.1847,38699.0
2016-10-24 14:30:00,78.15,78.18,78.1,78.1,118951.0,60.1847,60.2078,60.1462,60.1462,118951.0
2016-10-24 14:40:00,78.11,78.13,78.09,78.1,25114.0,60.1539,60.1693,60.1385,60.1462,25114.0
2016-10-24 14:50:00,78.1,78.14,78.07,78.12,41919.0,60.1462,60.177,60.1231,60.1616,41919.0
2016-10-24 15:00:00,78.13,78.14,78.07,78.07,65532.0,60.1693,60.177,60.1231,60.1231,65532.0
2016-10-24 15:10:00,78.07,78.11,78.04,78.1,91296.0,60.1231,60.1539,60.1,60.1462,91296.0
2016-10-24 15:20:00,78.1,78.11,78.04,78.07,65914.0,60.1462,60.1539,60.1,60.1231,65914.0
2016-10-24 15:30:00,78.07,78.07,78.02,78.06,109235.0,60.1231,60.1231,60.0846,60.1154,109235.0
2016-10-24 15:40:00,78.07,78.19,78.06,78.18,131571.0,60.1231,60.2155,60.1154,60.2078,131571.0
2016-10-24 15:50:00,78.18,78.26,78.17,78.21,306270.0,60.2078,60.2694,60.2001,60.2309,306270.0
2016-10-25 09:30:00,78.04,78.14,77.73,77.86,292603.0,60.1,60.177,59.8613,59.9614,292603.0
2016-10-25 09:40:00,77.85,78.13,77.77,77.97,290378.0,59.9537,60.1693,59.8921,60.0461,290378.0
2016-10-25 09:50:00,77.97,78.08,77.92,77.97,174963.0,60.0461,60.1308,60.0076,60.0461,174963.0
2016-10-25 10:00:00,77.98,78.06,77.9,77.95,200256.0,60.0538,60.1154,59.9922,60.0307,200256.0
2016-10-25 10:10:00,77.94,77.96,77.88,77.94,133402.0,60.023,60.0384,59.9768,60.023,133402.0
2016-10-25 10:20:00,77.94,77.95,77.83,77.95,101510.0,60.023,60.0307,59.9383,60.0307,101510.0
2016-10-25 10:30:00,77.95,78.04,77.86,77.99,84907.0,60.0307,60.1,59.9614,60.0615,84907.0
2016-10-25 10:40:00,77.99,78.0,77.83,77.86,58112.0,60.0615,60.0692,59.9383,59.9614,58112.0
2016-10-25 10:50:00,77.88,77.94,77.83,77.93,51614.0,59.9768,60.023,59.9383,60.0153,51614.0
2016-10-25 11:00:00,77.92,77.99,77.89,77.99,128896.0,60.0076,60.0615,59.9845,60.0615,128896.0
2016-10-25 11:10:00,77.99,78.0,77.94,77.98,45912.0,60.0615,60.0692,60.023,60.0538,45912.0
2016-10-25 11:20:00,77.98,78.0,77.94,78.0,52256.0,60.0538,60.0692,60.023,60.0692,52256.0
2016-10-25 11:30:00,78.0,78.15,78.0,78.14,109269.0,60.0692,60.1847,60.0692,60.177,109269.0
2016-10-25 11:40:00,78.14,78.17,78.02,78.02,55971.0,60.177,60.2001,60.0846,60.0846,55971.0
2016-10-25 11:50:00,78.02,78.04,77.97,77.98,73872.0,60.0846,60.1,60.0461,60.0538,73872.0
2016-10-25 12:00:00,77.99,78.02,77.9,77.94,47087.0,60.0615,60.0846,59.9922,60.023,47087.0
2016-10-25 12:10:00,77.94,77.98,77.91,77.97,32398.0,60.023,60.0538,59.9999,60.0461,32398.0
2016-10-25 12:20:00,77.98,77.98,77.89,77.89,93482.0,60.0538,60.0538,59.9845,59.9845,93482.0
2016-10-25 12:30:00,77.89,77.95,77.88,77.94,32349.0,59.9845,60.0307,59.9768,60.023,32349.0
2016-10-25 12:40:00,77.94,78.05,77.93,78.02,44321.0,60.023,60.1077,60.0153,60.0846,44321.0
2016-10-25 12:50:00,78.02,78.03,77.98,78.01,56225.0,60.0846,60.0923,60.0538,60.0769,56225.0
2016-10-25 13:00:00,78.01,78.09,77.99,78.04,21287.0,60.0769,60.1385,60.0615,60.1,21287.0
2016-10-25 13:10:00,78.04,78.08,78.04,78.05,45744.0,60.1,60.1308,60.1,60.1077,45744.0
2016-10-25 13:20:00,78.06,78.13,78.06,78.07,34317.0,60.1154,60.1693,60.1154,60.1231,34317.0
2016-10-25 13:30:00,78.08,78.15,78.08,78.12,33025.0,60.1308,60.1847,60.1308,60.1616,33025.0
2016-10-25 13:40:00,78.13,78.14,78.11,78.12,15178.0,60.1693,60.177,60.1539,60.1616,15178.0
2016-10-25 13:50:00,78.12,78.14,78.1,78.11,23461.0,60.1616,60.177,60.1462,60.1539,23461.0
2016-10-25 14:00:00,78.12,78.12,78.08,78.12,41739.0,60.1616,60.1616,60.1308,60.1616,41739.0
2016-10-25 14:10:00,78.11,78.12,78.09,78.11,22245.0,60.1539,60.1616,60.1385,60.1539,22245.0
2016-10-25 14:20:00,78.11,78.12,78.07,78.09,24994.0,60.1539,60.1616,60.1231,60.1385,24994.0
2016-10-25 14:30:00,78.1,78.11,78.06,78.07,20226.0,60.1462,60.1539,60.1154,60.1231,20226.0
2016-10-25 14:40:00,78.07,78.14,78.06,78.11,36239.0,60.1231,60.177,60.1154,60.1539,36239.0
2016-10-25 14:50:00,78.11,78.16,78.09,78.09,82011.0,60.1539,60.1924,60.1385,60.1385,82011.0
2016-10-25 15:00:00,78.09,78.12,78.08,78.12,48210.0,60.1385,60.1616,60.1308,60.1616,48210.0
2016-10-25 15:10:00,78.12,78.15,78.1,78.12,45655.0,60.1616,60.1847,60.1462,60.1616,45655.0
2016-10-25 15:20:00,78.12,78.16,78.11,78.15,59413.0,60.1616,60.1924,60.1539,60.1847,59413.0
2016-10-25 15:30:00,78.15,78.16,78.12,78.13,54052.0,60.1847,60.1924,60.1616,60.1693,54052.0
2016-10-25 15:40:00,78.13,78.17,78.1,78.14,92873.0,60.1693,60.2001,60.1462,60.177,92873.0
2016-10-25 15:50:00,78.13,78.14,78.02,78.06,297393.0,60.1693,60.177,60.0846,60.1154,297393.0
2016-10-26 09:30:00,77.66,77.81,77.33,77.35,565495.0,59.8074,59.9229,59.5532,59.5686,565495.0
2016-10-26 09:40:00,77.34,77.38,77.0,77.1,773257.0,59.5609,59.5917,59.2991,59.3761,773257.0
2016-10-26 09:50:00,77.09,77.14,76.86,76.9,295877.0,59.3684,59.4069,59.1913,59.2221,295877.0
2016-10-26 10:00:00,76.9,76.92,76.75,76.83,420686.0,59.2221,59.2375,59.1066,59.1682,420686.0
2016-10-26 10:10:00,76.84,76.94,76.74,76.8,430154.0,59.1759,59.2529,59.0989,59.1451,430154.0
2016-10-26 10:20:00,76.8,76.84,76.67,76.76,124241.0,59.1451,59.1759,59.045,59.1143,124241.0
2016-10-26 10:30:00,76.77,76.95,76.73,76.85,172213.0,59.122,59.2606,59.0912,59.1836,172213.0
2016-10-26 10:40:00,76.85,76.99,76.83,76.98,132202.0,59.1836,59.2914,59.1682,59.2837,132202.0
2016-10-26 10:50:00,76.97,77.14,76.97,77.14,207499.0,59.276,59.4069,59.276,59.4069,207499.0
2016-10-26 11:00:00,77.15,77.16,76.98,76.99,233830.0,59.4146,59.4223,59.2837,59.2914,233830.0
2016-10-26 11:10:00,76.99,77.04,76.92,76.96,162061.0,59.2914,59.3299,59.2375,59.2683,162061.0
2016-10-26 11:20:00,76.96,77.1,76.94,77.07,111632.0,59.2683,59.3761,59.2529,59.353,111632.0
2016-10-26 11:30:00,77.08,77.16,77.05,77.12,181908.0,59.3607,59.4223,59.3376,59.3915,181908.0
2016-10-26 11:40:00,77.12,77.12,77.05,77.05,60036.0,59.3915,59.3915,59.3376,59.3376,60036.0
2016-10-26 11:50:00,77.04,77.13,77.0,77.02,68002.0,59.3299,59.3992,59.2991,59.3145,68002.0
2016-10-26 12:00:00,77.02,77.12,77.01,77.08,65171.0,59.3145,59.3915,59.3068,59.3607,65171.0
2016-10-26 12:10:00,77.08,77.14,77.07,77.11,70074.0,59.3607,59.4069,59.353,59.3838,70074.0
2016-10-26 12:20:00,77.12,77.17,77.08,77.12,75659.0,59.3915,59.43,59.3607,59.3915,75659.0
2016-10-26 12:30:00,77.11,77.18,77.06,77.17,77938.0,59.3838,59.4377,59.3453,59.43,77938.0
2016-10-26 12:40:00,77.16,77.17,77.03,77.06,95879.0,59.4223,59.43,59.3222,59.3453,95879.0
2016-10-26 12:50:00,77.06,77.09,77.02,77.07,77091.0,59.3453,59.3684,59.3145,59.353,77091.0
2016-10-26 13:00:00,77.07,77.12,77.04,77.09,105214.0,59.353,59.3915,59.3299,59.3684,105214.0
2016-10-26 13:10:00,77.09,77.12,77.04,77.06,104855.0,59.3684,59.3915,59.3299,59.3453,104855.0
2016-10-26 13:20:00,77.07,77.14,77.06,77.13,98137.0,59.353,59.4069,59.3453,59.3992,98137.0
2016-10-26 13:30:00,77.14,77.16,77.1,77.12,91652.0,59.4069,59.4223,59.3761,59.3915,91652.0
2016-10-26 13:40:00,77.12,77.12,77.02,77.06,61802.0,59.3915,59.3915,59.3145,59.3453,61802.0
2016-10-26 13:50:00,77.06,77.07,77.0,77.07,137085.0,59.3453,59.353,59.2991,59.353,137085.0
2016-10-26 14:00:00,77.06,77.07,76.97,76.99,171198.0,59.3453,59.353,59.276,59.2914,171198.0
2016-10-26 14:10:00,76.98,77.05,76.97,77.0,205700.0,59.2837,59.3376,59.276,59.2991,205700.0
2016-10-26 14:20:00,76.99,77.04,76.99,77.01,189180.0,59.2914,59.3299,59.2914,59.3068,189180.0
2016-10-26 14:30:00,77.01,77.02,76.95,77.02,275845.0,59.3068,59.3145,59.2606,59.3145,275845.0
2016-10-26 14:40:00,77.02,77.09,77.02,77.05,154834.0,59.3145,59.3684,59.3145,59.3376,154834.0
2016-10-26 14:50:00,77.04,77.12,76.99,77.11,115603.0,59.3299,59.3915,59.2914,59.3838,115603.0
2016-10-26 15:00:00,77.1,77.1,77.03,77.05,90078.0,59.3761,59.3761,59.3222,59.3376,90078.0
2016-10-26 15:10:00,77.06,77.13,77.05,77.12,74873.0,59.3453,59.3992,59.3376,59.3915,74873.0
2016-10-26 15:20:00,77.11,77.17,77.1,77.15,98038.0,59.3838,59.43,59.3761,59.4146,98038.0
2016-10-26 15:30:00,77.15,77.17,77.12,77.17,96833.0,59.4146,59.43,59.3915,59.43,96833.0
2016-10-26 15:40:00,77.17,77.22,77.13,77.18,249917.0,59.43,59.4685,59.3992,59.4377,249917.0
2016-10-26 15:50:00,77.19,77.19,77.11,77.14,596532.0,59.4454,59.4454,59.3838,59.4069,596532.0
2016-10-27 09:30:00,76.99,77.0,76.23,76.23,628500.0,59.2914,59.2991,58.7061,58.7061,628500.0
2016-10-27 09:40:00,76.24,76.43,76.22,76.26,513234.0,58.7138,58.8601,58.6984,58.7292,513234.0
2016-10-27 09:50:00,76.27,76.28,76.06,76.09,282607.0,58.7369,58.7446,58.5752,58.5983,282607.0
2016-10-27 10:00:00,76.11,76.17,75.95,76.1,312141.0,58.6137,58.6599,58.4905,58.606,312141.0
2016-10-27 10:10:00,76.08,76.1,75.89,75.9,347757.0,58.5906,58.606,58.4443,58.452,347757.0
2016-10-27 10:20:00,75.91,75.91,75.7,75.78,394032.0,58.4597,58.4597,58.2979,58.3595,394032.0
2016-10-27 10:30:00,75.79,75.87,75.72,75.73,394403.0,58.3672,58.4289,58.3133,58.321,394403.0
2016-10-27 10:40:00,75.72,75.72,75.49,75.51,342997.0,58.3133,58.3133,58.1362,58.1516,342997.0
2016-10-27 10:50:00,75.5,75.55,75.3,75.37,621280.0,58.1439,58.1824,57.9899,58.0438,621280.0
2016-10-27 11:00:00,75.36,75.66,75.25,75.66,596248.0,58.0361,58.2671,57.9514,58.2671,596248.0
2016-10-27 11:10:00,75.66,75.72,75.47,75.49,311136.0,58.2671,58.3133,58.1208,58.1362,311136.0
2016-10-27 11:20:00,75.49,75.49,75.36,75.41,185273.0,58.1362,58.1362,58.0361,58.0746,185273.0
2016-10-27 11:30:00,75.41,75.48,75.32,75.33,255016.0,58.0746,58.1285,58.0053,58.013,255016.0
2016-10-27 11:40:00,75.33,75.36,75.22,75.32,177201.0,58.013,58.0361,57.9283,58.0053,177201.0
2016-10-27 11:50:00,75.32,75.5,75.32,75.46,255400.0,58.0053,58.1439,58.0053,58.1131,255400.0
2016-10-27 12:00:00,75.46,75.49,75.41,75.45,84049.0,58.1131,58.1362,58.0746,58.1054,84049.0
2016-10-27 12:10:00,75.45,75.52,75.4,75.45,116004.0,58.1054,58.1593,58.0669,58.1054,116004.0
2016-10-27 12:20:00,75.45,75.46,75.35,75.35,77202.0,58.1054,58.1131,58.0284,58.0284,77202.0
2016-10-27 12:30:00,75.35,75.38,75.22,75.25,93554.0,58.0284,58.0515,57.9283,57.9514,93554.0
2016-10-27 12:40:00,75.25,75.26,75.17,75.23,126989.0,57.9514,57.9591,57.8898,57.936,126989.0
2016-10-27 12:50:00,75.25,75.29,75.21,75.26,51485.0,57.9514,57.9822,57.9206,57.9591,51485.0
2016-10-27 13:00:00,75.28,75.33,75.21,75.22,86909.0,57.9745,58.013,57.9206,57.9283,86909.0
2016-10-27 13:10:00,75.23,75.33,75.23,75.32,63032.0,57.936,58.013,57.936,58.0053,63032.0
2016-10-27 13:20:00,75.32,75.41,75.32,75.41,128561.0,58.0053,58.0746,58.0053,58.0746,128561.0
2016-10-27 13:30:00,75.42,75.64,75.42,75.64,394558.0,58.0823,58.2517,58.0823,58.2517,394558.0
2016-10-27 13:40:00,75.64,75.7,75.55,75.57,462755.0,58.2517,58.2979,58.1824,58.1978,462755.0
2016-10-27 13:50:00,75.57,75.61,75.46,75.46,109288.0,58.1978,58.2286,58.1131,58.1131,109288.0
2016-10-27 14:00:00,75.46,75.52,75.41,75.51,297236.0,58.1131,58.1593,58.0746,58.1516,297236.0
2016-10-27 14:10:00,75.51,75.51,75.42,75.44,288295.0,58.1516,58.1516,58.0823,58.0977,288295.0
2016-10-27 14:20:00,75.44,75.44,75.35,75.44,149893.0,58.0977,58.0977,58.0284,58.0977,149893.0
2016-10-27 14:30:00,75.43,75.46,75.34,75.37,55110.0,58.09,58.1131,58.0207,58.0438,55110.0
2016-10-27 14:40:00,75.36,75.37,75.24,75.28,115385.0,58.0361,58.0438,57.9437,57.9745,115385.0
2016-10-27 14:50:00,75.29,75.32,75.25,75.29,104199.0,57.9822,58.0053,57.9514,57.9822,104199.0
2016-10-27 15:00:00,75.3,75.39,75.28,75.36,218578.0,57.9899,58.0592,57.9745,58.0361,218578.0
2016-10-27 15:10:00,75.36,75.42,75.3,75.31,124468.0,58.0361,58.0823,57.9899,57.9976,124468.0
2016-10-27 15:20:00,75.31,75.42,75.3,75.42,143829.0,57.9976,58.0823,57.9899,58.0823,143829.0
2016-10-27 15:30:00,75.42,75.47,75.37,75.47,297639.0,58.0823,58.1208,58.0438,58.1208,297639.0
2016-10-27 15:40:00,75.47,75.48,75.31,75.36,686681.0,58.1208,58.1285,57.9976,58.0361,686681.0
2016-10-27 15:50:00,75.35,75.39,75.3,75.36,921548.0,58.0284,58.0592,57.9899,58.0361,921548.0
2016-10-28 09:30:00,75.39,75.99,75.37,75.98,433462.0,58.0592,58.5213,58.0438,58.5136,433462.0
2016-10-28 09:40:00,75.97,76.1,75.87,75.91,387335.0,58.5059,58.606,58.4289,58.4597,387335.0
2016-10-28 09:50:00,75.91,76.05,75.88,75.89,373038.0,58.4597,58.5675,58.4366,58.4443,373038.0
2016-10-28 10:00:00,75.9,75.98,75.78,75.81,336528.0,58.452,58.5136,58.3595,58.3826,336528.0
2016-10-28 10:10:00,75.8,75.84,75.69,75.74,250192.0,58.3749,58.4058,58.2902,58.3287,250192.0
2016-10-28 10:20:00,75.74,75.86,75.73,75.76,167144.0,58.3287,58.4212,58.321,58.3441,167144.0
2016-10-28 10:30:00,75.76,75.89,75.75,75.84,144539.0,58.3441,58.4443,58.3364,58.4058,144539.0
2016-10-28 10:40:00,75.85,75.97,75.81,75.95,99601.0,58.4135,58.5059,58.3826,58.4905,99601.0
2016-10-28 10:50:00,75.95,76.06,75.87,76.04,166554.0,58.4905,58.5752,58.4289,58.5598,166554.0
2016-10-28 11:00:00,76.04,76.12,75.95,75.99,220212.0,58.5598,58.6214,58.4905,58.5213,220212.0
2016-10-28 11:10:00,75.99,75.99,75.88,75.92,69603.0,58.5213,58.5213,58.4366,58.4674,69603.0
2016-10-28 11:20:00,75.92,75.97,75.88,75.93,54948.0,58.4674,58.5059,58.4366,58.4751,54948.0
2016-10-28 11:30:00,75.93,75.98,75.88,75.89,192424.0,58.4751,58.5136,58.4366,58.4443,192424.0
2016-10-28 11:40:00,75.89,75.92,75.84,75.89,54880.0,58.4443,58.4674,58.4058,58.4443,54880.0
2016-10-28 11:50:00,75.89,75.89,75.83,75.84,34582.0,58.4443,58.4443,58.3981,58.4058,34582.0
2016-10-28 12:00:00,75.83,75.9,75.81,75.89,64030.0,58.3981,58.452,58.3826,58.4443,64030.0
2016-10-28 12:10:00,75.89,76.01,75.87,75.99,48951.0,58.4443,58.5367,58.4289,58.5213,48951.0
2016-10-28 12:20:00,76.0,76.04,75.9,75.92,71507.0,58.529,58.5598,58.452,58.4674,71507.0
2016-10-28 12:30:00,75.92,75.92,75.8,75.81,34918.0,58.4674,58.4674,58.3749,58.3826,34918.0
2016-10-28 12:40:00,75.82,75.88,75.79,75.82,54124.0,58.3904,58.4366,58.3672,58.3904,54124.0
2016-10-28 12:50:00,75.82,75.85,75.78,75.8,120222.0,58.3904,58.4135,58.3595,58.3749,120222.0
2016-10-28 13:00:00,75.8,75.81,75.35,75.35,225201.0,58.3749,58.3826,58.0284,58.0284,225201.0
2016-10-28 13:10:00,75.34,75.53,75.26,75.49,253093.0,58.0207,58.167,57.9591,58.1362,253093.0
2016-10-28 13:20:00,75.48,75.59,75.44,75.46,149854.0,58.1285,58.2132,58.0977,58.1131,149854.0
2016-10-28 13:30:00,75.45,75.45,75.26,75.34,273602.0,58.1054,58.1054,57.9591,58.0207,273602.0
2016-10-28 13:40:00,75.34,75.43,75.31,75.38,213765.0,58.0207,58.09,57.9976,58.0515,213765.0
2016-10-28 13:50:00,75.38,75.44,75.31,75.32,207852.0,58.0515,58.0977,57.9976,58.0053,207852.0
2016-10-28 14:00:00,75.33,75.54,75.33,75.5,194072.0,58.013,58.1747,58.013,58.1439,194072.0
2016-10-28 14:10:00,75.51,75.55,75.44,75.48,102293.0,58.1516,58.1824,58.0977,58.1285,102293.0
2016-10-28 14:20:00,75.49,75.6,75.47,75.51,117606.0,58.1362,58.2209,58.1208,58.1516,117606.0
2016-10-28 14:30:00,75.51,75.66,75.5,75.55,123048.0,58.1516,58.2671,58.1439,58.1824,123048.0
2016-10-28 14:40:00,75.56,75.57,75.48,75.51,47535.0,58.1901,58.1978,58.1285,58.1516,47535.0
2016-10-28 14:50:00,75.52,75.67,75.49,75.67,119753.0,58.1593,58.2748,58.1362,58.2748,119753.0
2016-10-28 15:00:00,75.67,75.68,75.59,75.59,49222.0,58.2748,58.2825,58.2132,58.2132,49222.0
2016-10-28 15:10:00,75.59,75.6,75.52,75.59,51371.0,58.2132,58.2209,58.1593,58.2132,51371.0
2016-10-28 15:20:00,75.6,75.78,75.57,75.7,101781.0,58.2209,58.3595,58.1978,58.2979,101781.0
2016-10-28 15:30:00,75.71,75.71,75.53,75.57,94320.0,58.3056,58.3056,58.167,58.1978,94320.0
2016-10-28 15:40:00,75.56,75.66,75.47,75.62,288890.0,58.1901,58.2671,58.1208,58.2363,288890.0
2016-10-28 15:50:00,75.62,75.64,75.52,75.53,595341.0,58.2363,58.2517,58.1593,58.167,595341.0
2016-10-31 09:30:00,75.95,75.99,75.53,75.71,197221.0,58.4905,58.5213,58.167,58.3056,197221.0
2016-10-31 09:40:00,75.72,76.05,75.7,75.99,279757.0,58.3133,58.5675,58.2979,58.5213,279757.0
2016-10-31 09:50:00,75.99,76.07,75.88,76.0,208376.0,58.5213,58.5829,58.4366,58.529,208376.0
2016-10-31 10:00:00,76.0,76.13,75.99,76.12,232271.0,58.529,58.6291,58.5213,58.6214,232271.0
2016-10-31 10:10:00,76.12,76.33,76.12,76.19,264646.0,58.6214,58.7831,58.6214,58.6753,264646.0
2016-10-31 10:20:00,76.19,76.29,76.14,76.28,128223.0,58.6753,58.7523,58.6368,58.7446,128223.0
2016-10-31 10:30:00,76.29,76.31,76.04,76.04,140202.0,58.7523,58.7677,58.5598,58.5598,140202.0
2016-10-31 10:40:00,76.02,76.06,75.87,75.88,97394.0,58.5444,58.5752,58.4289,58.4366,97394.0
2016-10-31 10:50:00,75.89,76.01,75.88,75.96,162939.0,58.4443,58.5367,58.4366,58.4982,162939.0
2016-10-31 11:00:00,75.97,75.97,75.88,75.94,120451.0,58.5059,58.5059,58.4366,58.4828,120451.0
2016-10-31 11:10:00,75.95,76.12,75.94,76.06,134926.0,58.4905,58.6214,58.4828,58.5752,134926.0
2016-10-31 11:20:00,76.05,76.11,75.99,76.11,135406.0,58.5675,58.6137,58.5213,58.6137,135406.0
2016-10-31 11:30:00,76.12,76.25,76.11,76.23,121755.0,58.6214,58.7215,58.6137,58.7061,121755.0
2016-10-31 11:40:00,76.22,76.31,76.21,76.25,181476.0,58.6984,58.7677,58.6907,58.7215,181476.0
2016-10-31 11:50:00,76.25,76.37,76.25,76.32,136809.0,58.7215,58.8139,58.7215,58.7754,136809.0
2016-10-31 12:00:00,76.32,76.32,76.21,76.23,146744.0,58.7754,58.7754,58.6907,58.7061,146744.0
2016-10-31 12:10:00,76.23,76.24,76.12,76.14,109052.0,58.7061,58.7138,58.6214,58.6368,109052.0
2016-10-31 12:20:00,76.14,76.21,76.1,76.2,58407.0,58.6368,58.6907,58.606,58.683,58407.0
2016-10-31 12:30:00,76.21,76.29,76.21,76.28,133237.0,58.6907,58.7523,58.6907,58.7446,133237.0
2016-10-31 12:40:00,76.28,76.3,76.24,76.28,72883.0,58.7446,58.76,58.7138,58.7446,72883.0
2016-10-31 12:50:00,76.28,76.41,76.27,76.4,131088.0,58.7446,58.8447,58.7369,58.837,131088.0
2016-10-31 13:00:00,76.4,76.42,76.34,76.37,104305.0,58.837,58.8524,58.7908,58.8139,104305.0
2016-10-31 13:10:00,76.37,76.38,76.31,76.31,38980.0,58.8139,58.8216,58.7677,58.7677,38980.0
2016-10-31 13:20:00,76.3,76.36,76.28,76.31,74288.0,58.76,58.8062,58.7446,58.7677,74288.0
2016-10-31 13:30:00,76.31,76.41,76.3,76.3,54514.0,58.7677,58.8447,58.76,58.76,54514.0
2016-10-31 13:40:00,76.31,76.41,76.28,76.4,98194.0,58.7677,58.8447,58.7446,58.837,98194.0
2016-10-31 13:50:00,76.41,76.41,76.32,76.33,54874.0,58.8447,58.8447,58.7754,58.7831,54874.0
2016-10-31 14:00:00,76.33,76.44,76.33,76.41,74120.0,58.7831,58.8678,58.7831,58.8447,74120.0
2016-10-31 14:10:00,76.4,76.5,76.4,76.44,99453.0,58.837,58.914,58.837,58.8678,99453.0
2016-10-31 14:20:00,76.44,76.46,76.4,76.41,69990.0,58.8678,58.8832,58.837,58.8447,69990.0
2016-10-31 14:30:00,76.4,76.51,76.4,76.48,89926.0,58.837,58.9217,58.837,58.8986,89926.0
2016-10-31 14:40:00,76.48,76.48,76.42,76.43,130897.0,58.8986,58.8986,58.8524,58.8601,130897.0
2016-10-31 14:50:00,76.43,76.49,76.41,76.48,58828.0,58.8601,58.9063,58.8447,58.8986,58828.0
2016-10-31 15:00:00,76.48,76.55,76.47,76.51,160553.0,58.8986,58.9525,58.8909,58.9217,160553.0
2016-10-31 15:10:00,76.51,76.57,76.5,76.53,389187.0,58.9217,58.9679,58.914,58.9371,389187.0
2016-10-31 15:20:00,76.54,76.61,76.53,76.59,71602.0,58.9448,58.9987,58.9371,58.9833,71602.0
2016-10-31 15:30:00,76.59,76.66,76.58,76.59,152629.0,58.9833,59.0372,58.9756,58.9833,152629.0
2016-10-31 15:40:00,76.59,76.71,76.57,76.71,534414.0,58.9833,59.0758,58.9679,59.0758,534414.0
2016-10-31 15:50:00,76.7,76.7,76.61,76.61,1294486.0,59.0681,59.0681,58.9987,58.9987,1294486.0
2016-11-01 09:30:00,76.24,76.31,76.06,76.09,553283.0,58.7138,58.7677,58.5752,58.5983,553283.0
2016-11-01 09:40:00,76.09,76.21,75.86,76.16,441373.0,58.5983,58.6907,58.4212,58.6522,441373.0
2016-11-01 09:50:00,76.16,76.28,76.07,76.17,259295.0,58.6522,58.7446,58.5829,58.6599,259295.0
2016-11-01 10:00:00,76.18,76.25,75.96,75.98,380012.0,58.6676,58.7215,58.4982,58.5136,380012.0
2016-11-01 10:10:00,75.98,76.1,75.95,76.03,201449.0,58.5136,58.606,58.4905,58.5521,201449.0
2016-11-01 10:20:00,76.03,76.05,75.97,76.0,199348.0,58.5521,58.5675,58.5059,58.529,199348.0
2016-11-01 10:30:00,75.99,76.02,75.71,75.74,336869.0,58.5213,58.5444,58.3056,58.3287,336869.0
2016-11-01 10:40:00,75.74,75.79,75.66,75.79,167970.0,58.3287,58.3672,58.2671,58.3672,167970.0
2016-11-01 10:50:00,75.79,75.89,75.79,75.83,209938.0,58.3672,58.4443,58.3672,58.3981,209938.0
2016-11-01 11:00:00,75.84,75.93,75.81,75.82,99700.0,58.4058,58.4751,58.3826,58.3904,99700.0
2016-11-01 11:10:00,75.83,75.84,75.7,75.72,210551.0,58.3981,58.4058,58.2979,58.3133,210551.0
2016-11-01 11:20:00,75.71,75.71,75.62,75.67,127973.0,58.3056,58.3056,58.2363,58.2748,127973.0
2016-11-01 11:30:00,75.66,75.73,75.61,75.72,118512.0,58.2671,58.321,58.2286,58.3133,118512.0
2016-11-01 11:40:00,75.71,75.76,75.67,75.69,180967.0,58.3056,58.3441,58.2748,58.2902,180967.0
2016-11-01 11:50:00,75.68,75.68,75.53,75.53,118774.0,58.2825,58.2825,58.167,58.167,118774.0
2016-11-01 12:00:00,75.55,75.58,75.41,75.42,108663.0,58.1824,58.2055,58.0746,58.0823,108663.0
2016-11-01 12:10:00,75.42,75.43,75.3,75.36,193208.0,58.0823,58.09,57.9899,58.0361,193208.0
2016-11-01 12:20:00,75.36,75.42,75.26,75.4,133789.0,58.0361,58.0823,57.9591,58.0669,133789.0
2016-11-01 12:30:00,75.4,75.41,75.25,75.25,155828.0,58.0669,58.0746,57.9514,57.9514,155828.0
2016-11-01 12:40:00,75.26,75.27,75.07,75.08,158236.0,57.9591,57.9668,57.8128,57.8205,158236.0
2016-11-01 12:50:00,75.08,75.12,75.03,75.06,131573.0,57.8205,57.8513,57.782,57.8051,131573.0
2016-11-01 13:00:00,75.05,75.06,75.0,75.01,150801.0,57.7974,57.8051,57.7589,57.7666,150801.0
2016-11-01 13:10:00,75.0,75.01,74.86,74.91,127285.0,57.7589,57.7666,57.651,57.6895,127285.0
2016-11-01 13:20:00,74.91,74.92,74.81,74.86,138277.0,57.6895,57.6972,57.6125,57.651,138277.0
2016-11-01 13:30:00,74.85,74.91,74.79,74.86,329035.0,57.6433,57.6895,57.5971,57.651,329035.0
2016-11-01 13:40:00,74.85,74.91,74.74,74.88,265750.0,57.6433,57.6895,57.5586,57.6664,265750.0
2016-11-01 13:50:00,74.87,74.92,74.85,74.88,439770.0,57.6587,57.6972,57.6433,57.6664,439770.0
2016-11-01 14:00:00,74.89,75.0,74.87,74.99,395256.0,57.6741,57.7589,57.6587,57.7512,395256.0
2016-11-01 14:10:00,74.99,75.11,74.92,75.05,286836.0,57.7512,57.8436,57.6972,57.7974,286836.0
2016-11-01 14:20:00,75.05,75.39,75.01,75.35,517928.0,57.7974,58.0592,57.7666,58.0284,517928.0
2016-11-01 14:30:00,75.36,75.42,75.3,75.31,461448.0,58.0361,58.0823,57.9899,57.9976,461448.0
2016-11-01 14:40:00,75.3,75.34,75.17,75.2,186877.0,57.9899,58.0207,57.8898,57.9129,186877.0
2016-11-01 14:50:00,75.21,75.22,75.0,75.03,178523.0,57.9206,57.9283,57.7589,57.782,178523.0
2016-11-01 15:00:00,75.03,75.1,74.96,75.08,277669.0,57.782,57.8359,57.728,57.8205,277669.0
2016-11-01 15:10:00,75.08,75.09,75.0,75.04,155326.0,57.8205,57.8282,57.7589,57.7897,155326.0
2016-11-01 15:20:00,75.04,75.07,74.94,75.07,500046.0,57.7897,57.8128,57.7126,57.8128,500046.0
2016-11-01 15:30:00,75.06,75.09,74.86,75.01,423738.0,57.8051,57.8282,57.651,57.7666,423738.0
2016-11-01 15:40:00,75.0,75.1,74.93,74.98,629984.0,57.7589,57.8359,57.7049,57.7435,629984.0
2016-11-01 15:50:00,74.99,75.05,74.93,74.99,891642.0,57.7512,57.7974,57.7049,57.7512,891642.0
2016-11-02 09:30:00,74.88,75.01,74.77,74.88,608288.0,57.6664,57.7666,57.5817,57.6664,608288.0
2016-11-02 09:40:00,74.89,74.95,74.7,74.84,638398.0,57.6741,57.7203,57.5278,57.6356,638398.0
2016-11-02 09:50:00,74.84,74.95,74.78,74.92,367806.0,57.6356,57.7203,57.5894,57.6972,367806.0
2016-11-02 10:00:00,74.92,74.95,74.78,74.78,357985.0,57.6972,57.7203,57.5894,57.5894,357985.0
2016-11-02 10:10:00,74.79,74.88,74.7,74.71,304676.0,57.5971,57.6664,57.5278,57.5355,304676.0
2016-11-02 10:20:00,74.71,74.73,74.39,74.52,267610.0,57.5355,57.5509,57.2891,57.3892,267610.0
2016-11-02 10:30:00,74.52,74.52,74.35,74.44,421872.0,57.3892,57.3892,57.2583,57.3276,421872.0
2016-11-02 10:40:00,74.43,74.52,74.37,74.48,235698.0,57.3199,57.3892,57.2737,57.3584,235698.0
2016-11-02 10:50:00,74.48,74.54,74.38,74.54,166450.0,57.3584,57.4046,57.2814,57.4046,166450.0
2016-11-02 11:00:00,74.54,74.6,74.49,74.53,186297.0,57.4046,57.4508,57.3661,57.3969,186297.0
2016-11-02 11:10:00,74.53,74.58,74.43,74.44,189468.0,57.3969,57.4354,57.3199,57.3276,189468.0
2016-11-02 11:20:00,74.45,74.46,74.25,74.26,124751.0,57.3353,57.343,57.1813,57.189,124751.0
2016-11-02 11:30:00,74.27,74.38,74.22,74.28,198823.0,57.1967,57.2814,57.1582,57.2044,198823.0
2016-11-02 11:40:00,74.29,74.42,74.28,74.38,119337.0,57.2121,57.3122,57.2044,57.2814,119337.0
2016-11-02 11:50:00,74.38,74.41,74.3,74.4,139227.0,57.2814,57.3045,57.2198,57.2968,139227.0
2016-11-02 12:00:00,74.4,74.54,74.39,74.53,155907.0,57.2968,57.4046,57.2891,57.3969,155907.0
2016-11-02 12:10:00,74.54,74.62,74.54,74.56,187883.0,57.4046,57.4662,57.4046,57.42,187883.0
2016-11-02 12:20:00,74.55,74.57,74.48,74.49,255414.0,57.4123,57.4277,57.3584,57.3661,255414.0
2016-11-02 12:30:00,74.5,74.52,74.4,74.45,95735.0,57.3738,57.3892,57.2968,57.3353,95735.0
2016-11-02 12:40:00,74.45,74.53,74.44,74.46,77846.0,57.3353,57.3969,57.3276,57.343,77846.0
2016-11-02 12:50:00,74.46,74.47,74.35,74.39,111260.0,57.343,57.3507,57.2583,57.2891,111260.0
2016-11-02 13:00:00,74.38,74.41,74.31,74.35,59587.0,57.2814,57.3045,57.2275,57.2583,59587.0
2016-11-02 13:10:00,74.35,74.35,74.18,74.25,194315.0,57.2583,57.2583,57.1274,57.1813,194315.0
2016-11-02 13:20:00,74.25,74.34,74.24,74.32,129132.0,57.1813,57.2506,57.1736,57.2352,129132.0
2016-11-02 13:30:00,74.33,74.37,74.27,74.36,125939.0,57.2429,57.2737,57.1967,57.266,125939.0
2016-11-02 13:40:00,74.35,74.36,74.27,74.3,117143.0,57.2583,57.266,57.1967,57.2198,117143.0
2016-11-02 13:50:00,74.3,74.38,74.25,74.37,135376.0,57.2198,57.2814,57.1813,57.2737,135376.0
2016-11-02 14:00:00,74.4,74.41,74.17,74.25,342124.0,57.2968,57.3045,57.1197,57.1813,342124.0
2016-11-02 14:10:00,74.24,74.3,74.14,74.15,793813.0,57.1736,57.2198,57.0966,57.1043,793813.0
2016-11-02 14:20:00,74.15,74.25,74.14,74.19,310333.0,57.1043,57.1813,57.0966,57.1351,310333.0
2016-11-02 14:30:00,74.2,74.32,74.16,74.18,255190.0,57.1428,57.2352,57.112,57.1274,255190.0
2016-11-02 14:40:00,74.19,74.25,74.09,74.12,203569.0,57.1351,57.1813,57.058,57.0811,203569.0
2016-11-02 14:50:00,74.12,74.24,74.09,74.14,261665.0,57.0811,57.1736,57.058,57.0966,261665.0
2016-11-02 15:00:00,74.14,74.27,74.1,74.26,260922.0,57.0966,57.1967,57.0657,57.189,260922.0
2016-11-02 15:10:00,74.26,74.27,74.15,74.16,252545.0,57.189,57.1967,57.1043,57.112,252545.0
2016-11-02 15:20:00,74.17,74.24,74.11,74.21,210343.0,57.1197,57.1736,57.0734,57.1505,210343.0
2016-11-02 15:30:00,74.21,74.25,74.12,74.12,222322.0,57.1505,57.1813,57.0811,57.0811,222322.0
2016-11-02 15:40:00,74.13,74.16,74.04,74.11,525451.0,57.0889,57.112,57.0195,57.0734,525451.0
2016-11-02 15:50:00,74.1,74.14,73.89,73.91,1068838.0,57.0657,57.0966,56.904,56.9194,1068838.0
2016-11-03 09:30:00,74.03,74.03,73.5,73.76,541165.0,57.0118,57.0118,56.6037,56.8039,541165.0
2016-11-03 09:40:00,73.78,73.99,73.78,73.81,330196.0,56.8193,56.981,56.8193,56.8424,330196.0
2016-11-03 09:50:00,73.82,73.91,73.82,73.82,185436.0,56.8501,56.9194,56.8501,56.8501,185436.0
2016-11-03 10:00:00,73.82,74.08,73.82,74.06,293266.0,56.8501,57.0503,56.8501,57.0349,293266.0
2016-11-03 10:10:00,74.07,74.08,73.93,73.96,347558.0,57.0426,57.0503,56.9348,56.9579,347558.0
2016-11-03 10:20:00,73.97,74.01,73.89,73.89,175615.0,56.9656,56.9964,56.904,56.904,175615.0
2016-11-03 10:30:00,73.89,74.0,73.86,73.93,93262.0,56.904,56.9887,56.8809,56.9348,93262.0
2016-11-03 10:40:00,73.93,74.03,73.86,73.88,118757.0,56.9348,57.0118,56.8809,56.8963,118757.0
2016-11-03 10:50:00,73.88,73.94,73.83,73.93,109468.0,56.8963,56.9425,56.8578,56.9348,109468.0
2016-11-03 11:00:00,73.93,74.03,73.93,73.97,172546.0,56.9348,57.0118,56.9348,56.9656,172546.0
2016-11-03 11:10:00,73.97,74.15,73.95,74.15,161960.0,56.9656,57.1043,56.9502,57.1043,161960.0
2016-11-03 11:20:00,74.14,74.15,74.02,74.05,90653.0,57.0966,57.1043,57.0041,57.0272,90653.0
2016-11-03 11:30:00,74.04,74.04,73.94,73.98,143095.0,57.0195,57.0195,56.9425,56.9733,143095.0
2016-11-03 11:40:00,73.99,74.03,73.85,73.89,116354.0,56.981,57.0118,56.8732,56.904,116354.0
2016-11-03 11:50:00,73.88,73.91,73.79,73.81,141334.0,56.8963,56.9194,56.827,56.8424,141334.0
2016-11-03 12:00:00,73.79,73.85,73.7,73.72,122463.0,56.827,56.8732,56.7577,56.7731,122463.0
2016-11-03 12:10:00,73.72,73.76,73.64,73.71,116976.0,56.7731,56.8039,56.7115,56.7654,116976.0
2016-11-03 12:20:00,73.71,73.77,73.71,73.71,119891.0,56.7654,56.8116,56.7654,56.7654,119891.0
2016-11-03 12:30:00,73.7,73.73,73.65,73.65,358894.0,56.7577,56.7808,56.7192,56.7192,358894.0
2016-11-03 12:40:00,73.65,73.71,73.61,73.71,148725.0,56.7192,56.7654,56.6884,56.7654,148725.0
2016-11-03 12:50:00,73.7,73.76,73.66,73.72,85685.0,56.7577,56.8039,56.7269,56.7731,85685.0
2016-11-03 13:00:00,73.71,73.74,73.67,73.73,66725.0,56.7654,56.7885,56.7346,56.7808,66725.0
2016-11-03 13:10:00,73.73,73.77,73.62,73.67,142912.0,56.7808,56.8116,56.6961,56.7346,142912.0
2016-11-03 13:20:00,73.67,73.78,73.65,73.73,68141.0,56.7346,56.8193,56.7192,56.7808,68141.0
2016-11-03 13:30:00,73.72,73.74,73.67,73.67,104201.0,56.7731,56.7885,56.7346,56.7346,104201.0
2016-11-03 13:40:00,73.67,73.69,73.56,73.64,103885.0,56.7346,56.75,56.6499,56.7115,103885.0
2016-11-03 13:50:00,73.64,73.68,73.59,73.62,110068.0,56.7115,56.7423,56.673,56.6961,110068.0
2016-11-03 14:00:00,73.63,73.71,73.61,73.67,132741.0,56.7038,56.7654,56.6884,56.7346,132741.0
2016-11-03 14:10:00,73.66,73.78,73.66,73.75,236644.0,56.7269,56.8193,56.7269,56.7962,236644.0
2016-11-03 14:20:00,73.74,73.8,73.67,73.68,130748.0,56.7885,56.8347,56.7346,56.7423,130748.0
2016-11-03 14:30:00,73.69,73.72,73.64,73.69,129218.0,56.75,56.7731,56.7115,56.75,129218.0
2016-11-03 14:40:00,73.68,73.75,73.65,73.75,109348.0,56.7423,56.7962,56.7192,56.7962,109348.0
2016-11-03 14:50:00,73.75,73.76,73.68,73.74,109673.0,56.7962,56.8039,56.7423,56.7885,109673.0
2016-11-03 15:00:00,73.74,73.75,73.63,73.64,129893.0,56.7885,56.7962,56.7038,56.7115,129893.0
2016-11-03 15:10:00,73.65,73.69,73.6,73.62,221668.0,56.7192,56.75,56.6807,56.6961,221668.0
2016-11-03 15:20:00,73.62,73.62,73.54,73.57,213262.0,56.6961,56.6961,56.6345,56.6576,213262.0
2016-11-03 15:30:00,73.57,73.58,73.45,73.49,323684.0,56.6576,56.6653,56.5652,56.596,323684.0
2016-11-03 15:40:00,73.49,73.52,73.44,73.46,244325.0,56.596,56.6191,56.5575,56.5729,244325.0
2016-11-03 15:50:00,73.46,73.55,73.44,73.52,771984.0,56.5729,56.6422,56.5575,56.6191,771984.0
2016-11-04 09:30:00,73.55,73.78,73.36,73.56,353919.0,56.6422,56.8193,56.4959,56.6499,353919.0
2016-11-04 09:40:00,73.57,73.59,73.45,73.56,251618.0,56.6576,56.673,56.5652,56.6499,251618.0
2016-11-04 09:50:00,73.56,73.73,73.55,73.61,446963.0,56.6499,56.7808,56.6422,56.6884,446963.0
2016-11-04 10:00:00,73.61,73.68,73.55,73.62,326992.0,56.6884,56.7423,56.6422,56.6961,326992.0
2016-11-04 10:10:00,73.61,73.72,73.58,73.7,365485.0,56.6884,56.7731,56.6653,56.7577,365485.0
2016-11-04 10:20:00,73.7,73.7,73.51,73.56,330747.0,56.7577,56.7577,56.6114,56.6499,330747.0
2016-11-04 10:30:00,73.56,73.65,73.53,73.56,414306.0,56.6499,56.7192,56.6268,56.6499,414306.0
2016-11-04 10:40:00,73.56,73.62,73.47,73.48,492545.0,56.6499,56.6961,56.5806,56.5883,492545.0
2016-11-04 10:50:00,73.48,73.58,73.46,73.55,135739.0,56.5883,56.6653,56.5729,56.6422,135739.0
2016-11-04 11:00:00,73.54,73.63,73.52,73.53,114468.0,56.6345,56.7038,56.6191,56.6268,114468.0
2016-11-04 11:10:00,73.53,73.68,73.5,73.63,207374.0,56.6268,56.7423,56.6037,56.7038,207374.0
2016-11-04 11:20:00,73.64,73.73,73.58,73.68,89713.0,56.7115,56.7808,56.6653,56.7423,89713.0
2016-11-04 11:30:00,73.68,73.68,73.59,73.68,79806.0,56.7423,56.7423,56.673,56.7423,79806.0
2016-11-04 11:40:00,73.68,73.72,73.65,73.7,51239.0,56.7423,56.7731,56.7192,56.7577,51239.0
2016-11-04 11:50:00,73.7,73.81,73.68,73.79,128223.0,56.7577,56.8424,56.7423,56.827,128223.0
2016-11-04 12:00:00,73.79,73.86,73.78,73.86,101389.0,56.827,56.8809,56.8193,56.8809,101389.0
2016-11-04 12:10:00,73.85,74.05,73.84,73.97,172188.0,56.8732,57.0272,56.8655,56.9656,172188.0
2016-11-04 12:20:00,73.97,74.0,73.9,73.91,157429.0,56.9656,56.9887,56.9117,56.9194,157429.0
2016-11-04 12:30:00,73.92,73.97,73.9,73.92,133824.0,56.9271,56.9656,56.9117,56.9271,133824.0
2016-11-04 12:40:00,73.92,73.96,73.88,73.91,220336.0,56.9271,56.9579,56.8963,56.9194,220336.0
2016-11-04 12:50:00,73.91,73.94,73.89,73.91,76037.0,56.9194,56.9425,56.904,56.9194,76037.0
2016-11-04 13:00:00,73.91,73.99,73.91,73.98,44697.0,56.9194,56.981,56.9194,56.9733,44697.0
2016-11-04 13:10:00,73.99,73.99,73.94,73.95,41369.0,56.981,56.981,56.9425,56.9502,41369.0
2016-11-04 13:20:00,73.95,73.97,73.89,73.93,55044.0,56.9502,56.9656,56.904,56.9348,55044.0
2016-11-04 13:30:00,73.92,74.0,73.91,73.99,111694.0,56.9271,56.9887,56.9194,56.981,111694.0
2016-11-04 13:40:00,74.0,74.02,73.93,74.0,74097.0,56.9887,57.0041,56.9348,56.9887,74097.0
2016-11-04 13:50:00,74.01,74.1,74.01,74.09,579010.0,56.9964,57.0657,56.9964,57.058,579010.0
2016-11-04 14:00:00,74.09,74.11,74.05,74.06,200768.0,57.058,57.0734,57.0272,57.0349,200768.0
2016-11-04 14:10:00,74.06,74.14,74.06,74.13,131545.0,57.0349,57.0966,57.0349,57.0889,131545.0
2016-11-04 14:20:00,74.12,74.16,74.11,74.15,63526.0,57.0811,57.112,57.0734,57.1043,63526.0
2016-11-04 14:30:00,74.14,74.18,74.12,74.17,147943.0,57.0966,57.1274,57.0811,57.1197,147943.0
2016-11-04 14:40:00,74.17,74.23,74.14,74.15,99302.0,57.1197,57.1659,57.0966,57.1043,99302.0
2016-11-04 14:50:00,74.15,74.2,74.15,74.17,300845.0,57.1043,57.1428,57.1043,57.1197,300845.0
2016-11-04 15:00:00,74.17,74.17,74.02,74.02,208662.0,57.1197,57.1197,57.0041,57.0041,208662.0
2016-11-04 15:10:00,74.03,74.12,74.02,74.08,111727.0,57.0118,57.0811,57.0041,57.0503,111727.0
2016-11-04 15:20:00,74.07,74.09,74.03,74.09,88696.0,57.0426,57.058,57.0118,57.058,88696.0
2016-11-04 15:30:00,74.09,74.11,74.01,74.06,506090.0,57.058,57.0734,56.9964,57.0349,506090.0
2016-11-04 15:40:00,74.06,74.1,73.98,74.08,351446.0,57.0349,57.0657,56.9733,57.0503,351446.0
2016-11-04 15:50:00,74.08,74.1,73.96,73.96,1454946.0,57.0503,57.0657,56.9579,56.9579,1454946.0
2016-11-07 09:30:00,74.85,75.18,74.65,75.08,754710.0,57.6433,57.8975,57.4893,57.8205,754710.0
2016-11-07 09:40:00,75.08,75.19,74.97,75.03,526281.0,57.8205,57.9052,57.7357,57.782,526281.0
2016-11-07 09:50:00,75.04,75.09,74.98,75.02,285115.0,57.7897,57.8282,57.7435,57.7743,285115.0
2016-11-07 10:00:00,75.02,75.11,74.77,74.79,375425.0,57.7743,57.8436,57.5817,57.5971,375425.0
2016-11-07 10:10:00,74.79,74.9,74.77,74.77,199064.0,57.5971,57.6818,57.5817,57.5817,199064.0
2016-11-07 10:20:00,74.78,74.79,74.63,74.69,117897.0,57.5894,57.5971,57.4739,57.5201,117897.0
2016-11-07 10:30:00,74.69,74.96,74.64,74.85,373887.0,57.5201,57.728,57.4816,57.6433,373887.0
2016-11-07 10:40:00,74.85,75.05,74.85,75.02,346863.0,57.6433,57.7974,57.6433,57.7743,346863.0
2016-11-07 10:50:00,75.02,75.13,74.91,75.11,157494.0,57.7743,57.859,57.6895,57.8436,157494.0
2016-11-07 11:00:00,75.1,75.15,75.05,75.12,380674.0,57.8359,57.8744,57.7974,57.8513,380674.0
2016-11-07 11:10:00,75.12,75.15,75.0,75.01,115276.0,57.8513,57.8744,57.7589,57.7666,115276.0
2016-11-07 11:20:00,75.0,75.0,74.9,74.95,103405.0,57.7589,57.7589,57.6818,57.7203,103405.0
2016-11-07 11:30:00,74.96,75.07,74.93,75.01,119964.0,57.728,57.8128,57.7049,57.7666,119964.0
2016-11-07 11:40:00,75.02,75.12,75.0,75.03,131705.0,57.7743,57.8513,57.7589,57.782,131705.0
2016-11-07 11:50:00,75.05,75.14,75.03,75.11,124891.0,57.7974,57.8667,57.782,57.8436,124891.0
2016-11-07 12:00:00,75.11,75.17,75.07,75.09,204993.0,57.8436,57.8898,57.8128,57.8282,204993.0
2016-11-07 12:10:00,75.09,75.15,75.09,75.14,236770.0,57.8282,57.8744,57.8282,57.8667,236770.0
2016-11-07 12:20:00,75.14,75.25,75.12,75.21,134171.0,57.8667,57.9514,57.8513,57.9206,134171.0
2016-11-07 12:30:00,75.21,75.22,75.06,75.08,61746.0,57.9206,57.9283,57.8051,57.8205,61746.0
2016-11-07 12:40:00,75.07,75.15,75.06,75.06,78520.0,57.8128,57.8744,57.8051,57.8051,78520.0
2016-11-07 12:50:00,75.07,75.15,75.04,75.11,323797.0,57.8128,57.8744,57.7897,57.8436,323797.0
2016-11-07 13:00:00,75.12,75.13,75.05,75.08,333882.0,57.8513,57.859,57.7974,57.8205,333882.0
2016-11-07 13:10:00,75.08,75.09,74.95,74.97,99144.0,57.8205,57.8282,57.7203,57.7357,99144.0
2016-11-07 13:20:00,74.97,75.01,74.94,74.98,148231.0,57.7357,57.7666,57.7126,57.7435,148231.0
2016-11-07 13:30:00,74.99,75.05,74.98,75.0,70924.0,57.7512,57.7974,57.7435,57.7589,70924.0
2016-11-07 13:40:00,75.01,75.06,74.98,75.05,113559.0,57.7666,57.8051,57.7435,57.7974,113559.0
2016-11-07 13:50:00,75.06,75.09,74.99,75.02,106941.0,57.8051,57.8282,57.7512,57.7743,106941.0
2016-11-07 14:00:00,75.02,75.03,74.96,74.98,122666.0,57.7743,57.782,57.728,57.7435,122666.0
2016-11-07 14:10:00,74.98,75.08,74.97,75.08,179678.0,57.7435,57.8205,57.7357,57.8205,179678.0
2016-11-07 14:20:00,75.08,75.08,75.04,75.08,53884.0,57.8205,57.8205,57.7897,57.8205,53884.0
2016-11-07 14:30:00,75.08,75.11,75.03,75.08,52441.0,57.8205,57.8436,57.782,57.8205,52441.0
2016-11-07 14:40:00,75.08,75.08,75.01,75.05,39665.0,57.8205,57.8205,57.7666,57.7974,39665.0
2016-11-07 14:50:00,75.06,75.12,75.04,75.08,81075.0,57.8051,57.8513,57.7897,57.8205,81075.0
2016-11-07 15:00:00,75.09,75.09,75.0,75.0,299205.0,57.8282,57.8282,57.7589,57.7589,299205.0
2016-11-07 15:10:00,75.01,75.06,74.98,75.03,71114.0,57.7666,57.8051,57.7435,57.782,71114.0
2016-11-07 15:20:00,75.03,75.06,74.93,74.94,166392.0,57.782,57.8051,57.7049,57.7126,166392.0
2016-11-07 15:30:00,74.93,75.0,74.89,75.0,424481.0,57.7049,57.7589,57.6741,57.7589,424481.0
2016-11-07 15:40:00,75.0,75.19,74.99,75.19,228864.0,57.7589,57.9052,57.7512,57.9052,228864.0
2016-11-07 15:50:00,75.18,75.26,75.16,75.17,1342953.0,57.8975,57.9591,57.8821,57.8898,1342953.0
2016-11-08 09:30:00,75.14,75.25,74.92,75.13,448479.0,57.8667,57.9514,57.6972,57.859,448479.0
2016-11-08 09:40:00,75.13,75.24,75.06,75.14,320431.0,57.859,57.9437,57.8051,57.8667,320431.0
2016-11-08 09:50:00,75.14,75.29,75.11,75.27,197137.0,57.8667,57.9822,57.8436,57.9668,197137.0
2016-11-08 10:00:00,75.24,75.37,75.21,75.29,193897.0,57.9437,58.0438,57.9206,57.9822,193897.0
2016-11-08 10:10:00,75.3,75.36,75.21,75.33,103270.0,57.9899,58.0361,57.9206,58.013,103270.0
2016-11-08 10:20:00,75.32,75.37,75.28,75.33,100477.0,58.0053,58.0438,57.9745,58.013,100477.0
2016-11-08 10:30:00,75.33,75.4,75.26,75.26,159817.0,58.013,58.0669,57.9591,57.9591,159817.0
2016-11-08 10:40:00,75.27,75.46,75.23,75.45,142583.0,57.9668,58.1131,57.936,58.1054,142583.0
2016-11-08 10:50:00,75.45,75.45,75.29,75.31,84431.0,58.1054,58.1054,57.9822,57.9976,84431.0
2016-11-08 11:00:00,75.32,75.37,75.22,75.35,96893.0,58.0053,58.0438,57.9283,58.0284,96893.0
2016-11-08 11:10:00,75.34,75.37,75.3,75.31,158228.0,58.0207,58.0438,57.9899,57.9976,158228.0
2016-11-08 11:20:00,75.32,75.39,75.28,75.31,139884.0,58.0053,58.0592,57.9745,57.9976,139884.0
2016-11-08 11:30:00,75.31,75.41,75.28,75.31,114997.0,57.9976,58.0746,57.9745,57.9976,114997.0
2016-11-08 11:40:00,75.3,75.31,75.23,75.29,67688.0,57.9899,57.9976,57.936,57.9822,67688.0
2016-11-08 11:50:00,75.28,75.39,75.28,75.39,51276.0,57.9745,58.0592,57.9745,58.0592,51276.0
2016-11-08 12:00:00,75.38,75.44,75.31,75.44,113520.0,58.0515,58.0977,57.9976,58.0977,113520.0
2016-11-08 12:10:00,75.45,75.49,75.37,75.4,85688.0,58.1054,58.1362,58.0438,58.0669,85688.0
2016-11-08 12:20:00,75.4,75.45,75.38,75.45,67549.0,58.0669,58.1054,58.0515,58.1054,67549.0
2016-11-08 12:30:00,75.44,75.52,75.4,75.45,109346.0,58.0977,58.1593,58.0669,58.1054,109346.0
2016-11-08 12:40:00,75.45,75.64,75.44,75.62,86798.0,58.1054,58.2517,58.0977,58.2363,86798.0
2016-11-08 12:50:00,75.63,75.63,75.55,75.57,55272.0,58.244,58.244,58.1824,58.1978,55272.0
2016-11-08 13:00:00,75.57,75.59,75.3,75.34,101662.0,58.1978,58.2132,57.9899,58.0207,101662.0
2016-11-08 13:10:00,75.34,75.45,75.33,75.37,121588.0,58.0207,58.1054,58.013,58.0438,121588.0
2016-11-08 13:20:00,75.37,75.43,75.34,75.41,120611.0,58.0438,58.09,58.0207,58.0746,120611.0
2016-11-08 13:30:00,75.41,75.52,75.4,75.46,128277.0,58.0746,58.1593,58.0669,58.1131,128277.0
2016-11-08 13:40:00,75.45,75.52,75.43,75.5,92374.0,58.1054,58.1593,58.09,58.1439,92374.0
2016-11-08 13:50:00,75.5,75.51,75.44,75.5,68497.0,58.1439,58.1516,58.0977,58.1439,68497.0
2016-11-08 14:00:00,75.5,75.53,75.45,75.46,50450.0,58.1439,58.167,58.1054,58.1131,50450.0
2016-11-08 14:10:00,75.45,75.46,75.37,75.45,102599.0,58.1054,58.1131,58.0438,58.1054,102599.0
2016-11-08 14:20:00,75.44,75.47,75.4,75.44,45012.0,58.0977,58.1208,58.0669,58.0977,45012.0
2016-11-08 14:30:00,75.43,75.46,75.38,75.46,43475.0,58.09,58.1131,58.0515,58.1131,43475.0
2016-11-08 14:40:00,75.46,75.46,75.36,75.41,115935.0,58.1131,58.1131,58.0361,58.0746,115935.0
2016-11-08 14:50:00,75.41,75.46,75.4,75.42,82177.0,58.0746,58.1131,58.0669,58.0823,82177.0
2016-11-08 15:00:00,75.42,75.49,75.39,75.49,69917.0,58.0823,58.1362,58.0592,58.1362,69917.0
2016-11-08 15:10:00,75.49,75.5,75.44,75.5,185504.0,58.1362,58.1439,58.0977,58.1439,185504.0
2016-11-08 15:20:00,75.51,75.66,75.5,75.65,433882.0,58.1516,58.2671,58.1439,58.2594,433882.0
2016-11-08 15:30:00,75.66,75.79,75.63,75.77,381532.0,58.2671,58.3672,58.244,58.3518,381532.0
2016-11-08 15:40:00,75.76,75.83,75.7,75.76,423779.0,58.3441,58.3981,58.2979,58.3441,423779.0
2016-11-08 15:50:00,75.77,75.78,75.57,75.61,780329.0,58.3518,58.3595,58.1978,58.2286,780329.0
2016-11-09 09:30:00,74.03,74.15,73.05,73.11,1200511.0,57.0118,57.1043,56.2571,56.3033,1200511.0
2016-11-09 09:40:00,73.13,73.67,73.08,73.58,1013335.0,56.3187,56.7346,56.2802,56.6653,1013335.0
2016-11-09 09:50:00,73.59,73.89,73.46,73.79,822954.0,56.673,56.904,56.5729,56.827,822954.0
2016-11-09 10:00:00,73.8,74.02,73.74,74.01,1074775.0,56.8347,57.0041,56.7885,56.9964,1074775.0
2016-11-09 10:10:00,74.0,74.29,73.98,74.19,505999.0,56.9887,57.2121,56.9733,57.1351,505999.0
2016-11-09 10:20:00,74.19,74.36,74.17,74.29,349775.0,57.1351,57.266,57.1197,57.2121,349775.0
2016-11-09 10:30:00,74.29,74.4,74.14,74.37,223294.0,57.2121,57.2968,57.0966,57.2737,223294.0
2016-11-09 10:40:00,74.38,74.62,74.35,74.52,385786.0,57.2814,57.4662,57.2583,57.3892,385786.0
2016-11-09 10:50:00,74.51,74.57,74.42,74.46,232640.0,57.3815,57.4277,57.3122,57.343,232640.0
2016-11-09 11:00:00,74.46,74.51,74.31,74.35,352158.0,57.343,57.3815,57.2275,57.2583,352158.0
2016-11-09 11:10:00,74.35,74.56,74.35,74.41,275004.0,57.2583,57.42,57.2583,57.3045,275004.0
2016-11-09 11:20:00,74.41,74.65,74.33,74.65,254741.0,57.3045,57.4893,57.2429,57.4893,254741.0
2016-11-09 11:30:00,74.65,74.85,74.65,74.82,319499.0,57.4893,57.6433,57.4893,57.6202,319499.0
2016-11-09 11:40:00,74.81,74.81,74.58,74.8,218154.0,57.6125,57.6125,57.4354,57.6048,218154.0
2016-11-09 11:50:00,74.79,74.8,74.6,74.62,411547.0,57.5971,57.6048,57.4508,57.4662,411547.0
2016-11-09 12:00:00,74.62,74.69,74.37,74.38,394874.0,57.4662,57.5201,57.2737,57.2814,394874.0
2016-11-09 12:10:00,74.39,74.4,74.18,74.21,382491.0,57.2891,57.2968,57.1274,57.1505,382491.0
2016-11-09 12:20:00,74.21,74.24,74.04,74.11,429569.0,57.1505,57.1736,57.0195,57.0734,429569.0
2016-11-09 12:30:00,74.12,74.44,74.11,74.4,179390.0,57.0811,57.3276,57.0734,57.2968,179390.0
2016-11-09 12:40:00,74.41,74.46,74.19,74.24,380207.0,57.3045,57.343,57.1351,57.1736,380207.0
2016-11-09 12:50:00,74.24,74.35,74.24,74.32,238944.0,57.1736,57.2583,57.1736,57.2352,238944.0
2016-11-09 13:00:00,74.32,74.37,74.2,74.22,460896.0,57.2352,57.2737,57.1428,57.1582,460896.0
2016-11-09 13:10:00,74.22,74.42,74.22,74.26,217264.0,57.1582,57.3122,57.1582,57.189,217264.0
2016-11-09 13:20:00,74.25,74.26,73.95,74.03,396910.0,57.1813,57.189,56.9502,57.0118,396910.0
2016-11-09 13:30:00,74.03,74.24,74.02,74.14,218046.0,57.0118,57.1736,57.0041,57.0966,218046.0
2016-11-09 13:40:00,74.14,74.27,74.13,74.25,219767.0,57.0966,57.1967,57.0889,57.1813,219767.0
2016-11-09 13:50:00,74.24,74.29,74.08,74.16,258670.0,57.1736,57.2121,57.0503,57.112,258670.0
2016-11-09 14:00:00,74.16,74.18,74.06,74.09,199529.0,57.112,57.1274,57.0349,57.058,199529.0
2016-11-09 14:10:00,74.1,74.13,73.93,73.95,506389.0,57.0657,57.0889,56.9348,56.9502,506389.0
2016-11-09 14:20:00,73.95,74.02,73.84,73.88,311025.0,56.9502,57.0041,56.8655,56.8963,311025.0
2016-11-09 14:30:00,73.89,74.13,73.89,74.12,294986.0,56.904,57.0889,56.904,57.0811,294986.0
2016-11-09 14:40:00,74.12,74.19,74.05,74.11,169500.0,57.0811,57.1351,57.0272,57.0734,169500.0
2016-11-09 14:50:00,74.11,74.15,74.02,74.12,219808.0,57.0734,57.1043,57.0041,57.0811,219808.0
2016-11-09 15:00:00,74.11,74.35,74.11,74.34,344255.0,57.0734,57.2583,57.0734,57.2506,344255.0
2016-11-09 15:10:00,74.33,74.46,74.3,74.45,427494.0,57.2429,57.343,57.2198,57.3353,427494.0
2016-11-09 15:20:00,74.45,74.52,74.41,74.45,501384.0,57.3353,57.3892,57.3045,57.3353,501384.0
2016-11-09 15:30:00,74.46,74.49,74.35,74.37,597365.0,57.343,57.3661,57.2583,57.2737,597365.0
2016-11-09 15:40:00,74.37,74.38,74.15,74.21,765011.0,57.2737,57.2814,57.1043,57.1505,765011.0
2016-11-09 15:50:00,74.21,74.29,74.16,74.22,1417543.0,57.1505,57.2121,57.112,57.1582,1417543.0
2016-11-10 09:30:00,74.03,74.17,72.88,73.01,1961060.0,57.0118,57.1197,56.1262,56.2263,1961060.0
2016-11-10 09:40:00,73.02,73.09,72.22,72.26,1692333.0,56.234,56.2879,55.6179,55.6487,1692333.0
2016-11-10 09:50:00,72.26,72.49,72.11,72.45,1370150.0,55.6487,55.8259,55.5332,55.7951,1370150.0
2016-11-10 10:00:00,72.46,72.47,72.14,72.27,1524888.0,55.8028,55.8105,55.5563,55.6564,1524888.0
2016-11-10 10:10:00,72.27,72.54,72.17,72.48,964308.0,55.6564,55.8644,55.5794,55.8182,964308.0
2016-11-10 10:20:00,72.48,72.67,72.42,72.61,951283.0,55.8182,55.9645,55.7719,55.9183,951283.0
2016-11-10 10:30:00,72.61,73.1,72.47,73.07,1030783.0,55.9183,56.2956,55.8105,56.2725,1030783.0
2016-11-10 10:40:00,73.07,73.23,72.91,73.19,992133.0,56.2725,56.3957,56.1493,56.3649,992133.0
2016-11-10 10:50:00,73.18,73.23,72.69,72.75,931389.0,56.3572,56.3957,55.9799,56.0261,931389.0
2016-11-10 11:00:00,72.73,72.91,72.66,72.88,548451.0,56.0107,56.1493,55.9568,56.1262,548451.0
2016-11-10 11:10:00,72.87,73.1,72.77,73.05,508061.0,56.1185,56.2956,56.0415,56.2571,508061.0
2016-11-10 11:20:00,73.06,73.18,73.0,73.16,450561.0,56.2648,56.3572,56.2186,56.3418,450561.0
2016-11-10 11:30:00,73.16,73.35,73.14,73.26,360660.0,56.3418,56.4882,56.3264,56.4188,360660.0
2016-11-10 11:40:00,73.25,73.56,73.24,73.45,804164.0,56.4111,56.6499,56.4034,56.5652,804164.0
2016-11-10 11:50:00,73.44,73.62,73.39,73.44,386136.0,56.5575,56.6961,56.519,56.5575,386136.0
2016-11-10 12:00:00,73.44,73.61,73.35,73.54,273804.0,56.5575,56.6884,56.4882,56.6345,273804.0
2016-11-10 12:10:00,73.55,73.7,73.54,73.61,243943.0,56.6422,56.7577,56.6345,56.6884,243943.0
2016-11-10 12:20:00,73.6,73.77,73.51,73.77,320343.0,56.6807,56.8116,56.6114,56.8116,320343.0
2016-11-10 12:30:00,73.77,73.78,73.53,73.59,317752.0,56.8116,56.8193,56.6268,56.673,317752.0
2016-11-10 12:40:00,73.58,73.68,73.34,73.37,476580.0,56.6653,56.7423,56.4805,56.5036,476580.0
2016-11-10 12:50:00,73.37,73.64,73.36,73.56,359595.0,56.5036,56.7115,56.4959,56.6499,359595.0
2016-11-10 13:00:00,73.57,73.63,73.38,73.48,479365.0,56.6576,56.7038,56.5113,56.5883,479365.0
2016-11-10 13:10:00,73.48,73.65,73.42,73.6,258424.0,56.5883,56.7192,56.5421,56.6807,258424.0
2016-11-10 13:20:00,73.6,73.67,73.56,73.61,257340.0,56.6807,56.7346,56.6499,56.6884,257340.0
2016-11-10 13:30:00,73.62,73.65,73.43,73.44,321772.0,56.6961,56.7192,56.5498,56.5575,321772.0
2016-11-10 13:40:00,73.44,73.48,73.28,73.44,477202.0,56.5575,56.5883,56.4343,56.5575,477202.0
2016-11-10 13:50:00,73.44,73.52,73.38,73.39,134550.0,56.5575,56.6191,56.5113,56.519,134550.0
2016-11-10 14:00:00,73.4,73.46,73.36,73.43,202890.0,56.5267,56.5729,56.4959,56.5498,202890.0
2016-11-10 14:10:00,73.42,73.43,73.32,73.35,207474.0,56.5421,56.5498,56.4651,56.4882,207474.0
2016-11-10 14:20:00,73.34,73.35,73.06,73.07,365621.0,56.4805,56.4882,56.2648,56.2725,365621.0
2016-11-10 14:30:00,73.06,73.13,72.99,73.04,533187.0,56.2648,56.3187,56.2109,56.2494,533187.0
2016-11-10 14:40:00,73.04,73.21,72.96,73.08,417953.0,56.2494,56.3803,56.1878,56.2802,417953.0
2016-11-10 14:50:00,73.08,73.2,73.07,73.18,161041.0,56.2802,56.3726,56.2725,56.3572,161041.0
2016-11-10 15:00:00,73.19,73.27,73.12,73.2,188535.0,56.3649,56.4265,56.311,56.3726,188535.0
2016-11-10 15:10:00,73.2,73.24,73.14,73.18,287750.0,56.3726,56.4034,56.3264,56.3572,287750.0
2016-11-10 15:20:00,73.18,73.18,73.05,73.05,381095.0,56.3572,56.3572,56.2571,56.2571,381095.0
2016-11-10 15:30:00,73.05,73.06,72.89,72.95,687524.0,56.2571,56.2648,56.1339,56.1801,687524.0
2016-11-10 15:40:00,72.95,73.09,72.91,73.01,1066802.0,56.1801,56.2879,56.1493,56.2263,1066802.0
2016-11-10 15:50:00,73.01,73.02,72.85,72.89,1817793.0,56.2263,56.234,56.1031,56.1339,1817793.0
2016-11-11 09:30:00,72.79,73.5,72.7,73.13,360201.0,56.0569,56.6037,55.9876,56.3187,360201.0
2016-11-11 09:40:00,73.13,73.55,73.13,73.48,511781.0,56.3187,56.6422,56.3187,56.5883,511781.0
2016-11-11 09:50:00,73.47,73.65,73.43,73.51,364435.0,56.5806,56.7192,56.5498,56.6114,364435.0
2016-11-11 10:00:00,73.52,73.74,73.49,73.59,869159.0,56.6191,56.7885,56.596,56.673,869159.0
2016-11-11 10:10:00,73.59,73.75,73.58,73.73,319544.0,56.673,56.7962,56.6653,56.7808,319544.0
2016-11-11 10:20:00,73.72,73.81,73.61,73.7,271146.0,56.7731,56.8424,56.6884,56.7577,271146.0
2016-11-11 10:30:00,73.71,73.92,73.69,73.9,284272.0,56.7654,56.9271,56.75,56.9117,284272.0
2016-11-11 10:40:00,73.89,74.02,73.64,73.64,612931.0,56.904,57.0041,56.7115,56.7115,612931.0
2016-11-11 10:50:00,73.65,73.72,73.46,73.56,604917.0,56.7192,56.7731,56.5729,56.6499,604917.0
2016-11-11 11:00:00,73.56,73.56,73.34,73.35,287669.0,56.6499,56.6499,56.4805,56.4882,287669.0
2016-11-11 11:10:00,73.35,73.39,73.16,73.17,175407.0,56.4882,56.519,56.3418,56.3495,175407.0
2016-11-11 11:20:00,73.17,73.19,73.03,73.03,201144.0,56.3495,56.3649,56.2417,56.2417,201144.0
2016-11-11 11:30:00,73.03,73.19,73.03,73.19,360771.0,56.2417,56.3649,56.2417,56.3649,360771.0
2016-11-11 11:40:00,73.2,73.23,73.13,73.23,149250.0,56.3726,56.3957,56.3187,56.3957,149250.0
2016-11-11 11:50:00,73.23,73.33,73.23,73.32,277148.0,56.3957,56.4728,56.3957,56.4651,277148.0
2016-11-11 12:00:00,73.31,73.36,73.24,73.34,120264.0,56.4574,56.4959,56.4034,56.4805,120264.0
2016-11-11 12:10:00,73.35,73.59,73.35,73.52,177114.0,56.4882,56.673,56.4882,56.6191,177114.0
2016-11-11 12:20:00,73.53,73.61,73.47,73.52,103958.0,56.6268,56.6884,56.5806,56.6191,103958.0
2016-11-11 12:30:00,73.53,73.58,73.44,73.52,185579.0,56.6268,56.6653,56.5575,56.6191,185579.0
2016-11-11 12:40:00,73.52,73.54,73.45,73.5,57394.0,56.6191,56.6345,56.5652,56.6037,57394.0
2016-11-11 12:50:00,73.5,73.57,73.44,73.44,127514.0,56.6037,56.6576,56.5575,56.5575,127514.0
2016-11-11 13:00:00,73.43,73.49,73.38,73.45,81372.0,56.5498,56.596,56.5113,56.5652,81372.0
2016-11-11 13:10:00,73.45,73.49,73.41,73.44,79215.0,56.5652,56.596,56.5344,56.5575,79215.0
2016-11-11 13:20:00,73.45,73.51,73.37,73.44,103780.0,56.5652,56.6114,56.5036,56.5575,103780.0
2016-11-11 13:30:00,73.45,73.55,73.4,73.45,150886.0,56.5652,56.6422,56.5267,56.5652,150886.0
2016-11-11 13:40:00,73.45,73.61,73.44,73.61,95371.0,56.5652,56.6884,56.5575,56.6884,95371.0
2016-11-11 13:50:00,73.61,73.61,73.43,73.43,73836.0,56.6884,56.6884,56.5498,56.5498,73836.0
2016-11-11 14:00:00,73.43,73.57,73.4,73.54,56143.0,56.5498,56.6576,56.5267,56.6345,56143.0
2016-11-11 14:10:00,73.53,73.57,73.47,73.51,66159.0,56.6268,56.6576,56.5806,56.6114,66159.0
2016-11-11 14:20:00,73.51,73.59,73.41,73.41,101251.0,56.6114,56.673,56.5344,56.5344,101251.0
2016-11-11 14:30:00,73.42,73.51,73.41,73.43,79501.0,56.5421,56.6114,56.5344,56.5498,79501.0
2016-11-11 14:40:00,73.42,73.49,73.39,73.39,100828.0,56.5421,56.596,56.519,56.519,100828.0
2016-11-11 14:50:00,73.38,73.42,73.24,73.24,174480.0,56.5113,56.5421,56.4034,56.4034,174480.0
2016-11-11 15:00:00,73.24,73.29,73.21,73.28,274413.0,56.4034,56.442,56.3803,56.4343,274413.0
2016-11-11 15:10:00,73.27,73.33,73.23,73.25,178888.0,56.4265,56.4728,56.3957,56.4111,178888.0
2016-11-11 15:20:00,73.25,73.28,73.19,73.25,319485.0,56.4111,56.4343,56.3649,56.4111,319485.0
2016-11-11 15:30:00,73.25,73.31,73.19,73.21,312420.0,56.4111,56.4574,56.3649,56.3803,312420.0
2016-11-11 15:40:00,73.21,73.31,73.18,73.27,188639.0,56.3803,56.4574,56.3572,56.4265,188639.0
2016-11-11 15:50:00,73.27,73.3,73.19,73.24,765128.0,56.4265,56.4497,56.3649,56.4034,765128.0
2016-11-14 09:30:00,73.0,73.3,72.57,72.9,961055.0,56.2186,56.4497,55.8875,56.1416,961055.0
2016-11-14 09:40:00,72.9,73.1,72.59,72.73,559549.0,56.1416,56.2956,55.9029,56.0107,559549.0
2016-11-14 09:50:00,72.74,72.77,72.52,72.74,366038.0,56.0184,56.0415,55.849,56.0184,366038.0
2016-11-14 10:00:00,72.73,72.88,72.65,72.87,405321.0,56.0107,56.1262,55.9491,56.1185,405321.0
2016-11-14 10:10:00,72.86,72.88,72.78,72.83,377959.0,56.1108,56.1262,56.0492,56.0877,377959.0
2016-11-14 10:20:00,72.83,72.93,72.77,72.92,340380.0,56.0877,56.1647,56.0415,56.157,340380.0
2016-11-14 10:30:00,72.92,73.02,72.83,72.95,801436.0,56.157,56.234,56.0877,56.1801,801436.0
2016-11-14 10:40:00,72.95,73.07,72.88,73.05,503614.0,56.1801,56.2725,56.1262,56.2571,503614.0
2016-11-14 10:50:00,73.05,73.08,72.93,73.0,244811.0,56.2571,56.2802,56.1647,56.2186,244811.0
2016-11-14 11:00:00,73.0,73.12,72.94,73.06,146064.0,56.2186,56.311,56.1724,56.2648,146064.0
2016-11-14 11:10:00,73.07,73.16,73.04,73.14,127029.0,56.2725,56.3418,56.2494,56.3264,127029.0
2016-11-14 11:20:00,73.14,73.27,73.1,73.27,230279.0,56.3264,56.4265,56.2956,56.4265,230279.0
2016-11-14 11:30:00,73.26,73.38,73.26,73.37,302575.0,56.4188,56.5113,56.4188,56.5036,302575.0
2016-11-14 11:40:00,73.37,73.4,73.3,73.36,384055.0,56.5036,56.5267,56.4497,56.4959,384055.0
2016-11-14 11:50:00,73.36,73.45,73.35,73.43,504745.0,56.4959,56.5652,56.4882,56.5498,504745.0
2016-11-14 12:00:00,73.44,73.6,73.44,73.56,334919.0,56.5575,56.6807,56.5575,56.6499,334919.0
2016-11-14 12:10:00,73.56,73.62,73.5,73.54,281098.0,56.6499,56.6961,56.6037,56.6345,281098.0
2016-11-14 12:20:00,73.53,73.77,73.52,73.74,304613.0,56.6268,56.8116,56.6191,56.7885,304613.0
2016-11-14 12:30:00,73.75,73.97,73.72,73.95,348828.0,56.7962,56.9656,56.7731,56.9502,348828.0
2016-11-14 12:40:00,73.95,74.24,73.86,74.19,631606.0,56.9502,57.1736,56.8809,57.1351,631606.0
2016-11-14 12:50:00,74.19,74.27,74.14,74.19,373497.0,57.1351,57.1967,57.0966,57.1351,373497.0
2016-11-14 13:00:00,74.19,74.23,74.03,74.1,270304.0,57.1351,57.1659,57.0118,57.0657,270304.0
2016-11-14 13:10:00,74.1,74.17,74.07,74.09,205500.0,57.0657,57.1197,57.0426,57.058,205500.0
2016-11-14 13:20:00,74.08,74.14,73.9,73.9,157471.0,57.0503,57.0966,56.9117,56.9117,157471.0
2016-11-14 13:30:00,73.91,74.08,73.91,74.06,249753.0,56.9194,57.0503,56.9194,57.0349,249753.0
2016-11-14 13:40:00,74.06,74.08,73.99,74.07,315591.0,57.0349,57.0503,56.981,57.0426,315591.0
2016-11-14 13:50:00,74.07,74.12,74.03,74.07,281042.0,57.0426,57.0811,57.0118,57.0426,281042.0
2016-11-14 14:00:00,74.06,74.3,74.06,74.27,216441.0,57.0349,57.2198,57.0349,57.1967,216441.0
2016-11-14 14:10:00,74.27,74.31,74.21,74.3,203898.0,57.1967,57.2275,57.1505,57.2198,203898.0
2016-11-14 14:20:00,74.3,74.43,74.26,74.42,512176.0,57.2198,57.3199,57.189,57.3122,512176.0
2016-11-14 14:30:00,74.41,74.61,74.41,74.59,274400.0,57.3045,57.4585,57.3045,57.4431,274400.0
2016-11-14 14:40:00,74.58,74.69,74.51,74.64,851947.0,57.4354,57.5201,57.3815,57.4816,851947.0
2016-11-14 14:50:00,74.64,74.77,74.62,74.69,260961.0,57.4816,57.5817,57.4662,57.5201,260961.0
2016-11-14 15:00:00,74.69,74.71,74.62,74.69,163901.0,57.5201,57.5355,57.4662,57.5201,163901.0
2016-11-14 15:10:00,74.68,74.77,74.67,74.74,184872.0,57.5124,57.5817,57.5047,57.5586,184872.0
2016-11-14 15:20:00,74.75,74.76,74.63,74.67,214865.0,57.5663,57.574,57.4739,57.5047,214865.0
2016-11-14 15:30:00,74.66,74.71,74.61,74.62,371604.0,57.497,57.5355,57.4585,57.4662,371604.0
2016-11-14 15:40:00,74.62,74.65,74.55,74.59,476927.0,57.4662,57.4893,57.4123,57.4431,476927.0
2016-11-14 15:50:00,74.59,74.6,74.52,74.54,1880939.0,57.4431,57.4508,57.3892,57.4046,1880939.0
2016-11-15 09:30:00,74.88,75.24,74.7,75.16,890163.0,57.6664,57.9437,57.5278,57.8821,890163.0
2016-11-15 09:40:00,75.17,75.37,75.07,75.1,799319.0,57.8898,58.0438,57.8128,57.8359,799319.0
2016-11-15 09:50:00,75.1,75.14,74.87,74.88,373299.0,57.8359,57.8667,57.6587,57.6664,373299.0
2016-11-15 10:00:00,74.87,74.92,74.43,74.52,577296.0,57.6587,57.6972,57.3199,57.3892,577296.0
2016-11-15 10:10:00,74.52,74.81,74.5,74.73,420768.0,57.3892,57.6125,57.3738,57.5509,420768.0
2016-11-15 10:20:00,74.74,75.1,74.73,74.98,328215.0,57.5586,57.8359,57.5509,57.7435,328215.0
2016-11-15 10:30:00,74.99,75.05,74.86,74.94,285848.0,57.7512,57.7974,57.651,57.7126,285848.0
2016-11-15 10:40:00,74.94,75.06,74.89,74.92,216700.0,57.7126,57.8051,57.6741,57.6972,216700.0
2016-11-15 10:50:00,74.91,74.95,74.8,74.8,300830.0,57.6895,57.7203,57.6048,57.6048,300830.0
2016-11-15 11:00:00,74.81,74.84,74.6,74.67,205187.0,57.6125,57.6356,57.4508,57.5047,205187.0
2016-11-15 11:10:00,74.67,74.83,74.67,74.68,142575.0,57.5047,57.6279,57.5047,57.5124,142575.0
2016-11-15 11:20:00,74.67,74.67,74.25,74.44,246517.0,57.5047,57.5047,57.1813,57.3276,246517.0
2016-11-15 11:30:00,74.45,74.45,74.18,74.21,201970.0,57.3353,57.3353,57.1274,57.1505,201970.0
2016-11-15 11:40:00,74.21,74.35,74.17,74.34,114648.0,57.1505,57.2583,57.1197,57.2506,114648.0
2016-11-15 11:50:00,74.35,74.39,74.2,74.21,189693.0,57.2583,57.2891,57.1428,57.1505,189693.0
2016-11-15 12:00:00,74.2,74.27,74.14,74.24,200397.0,57.1428,57.1967,57.0966,57.1736,200397.0
2016-11-15 12:10:00,74.24,74.31,74.2,74.21,106557.0,57.1736,57.2275,57.1428,57.1505,106557.0
2016-11-15 12:20:00,74.21,74.22,74.04,74.05,200529.0,57.1505,57.1582,57.0195,57.0272,200529.0
2016-11-15 12:30:00,74.05,74.17,73.94,73.98,215382.0,57.0272,57.1197,56.9425,56.9733,215382.0
2016-11-15 12:40:00,73.99,74.01,73.87,73.92,147204.0,56.981,56.9964,56.8886,56.9271,147204.0
2016-11-15 12:50:00,73.92,73.98,73.91,73.94,120227.0,56.9271,56.9733,56.9194,56.9425,120227.0
2016-11-15 13:00:00,73.95,74.09,73.9,74.04,109834.0,56.9502,57.058,56.9117,57.0195,109834.0
2016-11-15 13:10:00,74.03,74.19,74.02,74.18,256493.0,57.0118,57.1351,57.0041,57.1274,256493.0
2016-11-15 13:20:00,74.18,74.19,74.09,74.15,181753.0,57.1274,57.1351,57.058,57.1043,181753.0
2016-11-15 13:30:00,74.14,74.17,74.06,74.1,173773.0,57.0966,57.1197,57.0349,57.0657,173773.0
2016-11-15 13:40:00,74.09,74.15,74.08,74.09,107764.0,57.058,57.1043,57.0503,57.058,107764.0
2016-11-15 13:50:00,74.09,74.14,74.01,74.03,258631.0,57.058,57.0966,56.9964,57.0118,258631.0
2016-11-15 14:00:00,74.04,74.06,73.82,73.84,217908.0,57.0195,57.0349,56.8501,56.8655,217908.0
2016-11-15 14:10:00,73.85,73.86,73.74,73.77,168963.0,56.8732,56.8809,56.7885,56.8116,168963.0
2016-11-15 14:20:00,73.77,73.93,73.74,73.93,139865.0,56.8116,56.9348,56.7885,56.9348,139865.0
2016-11-15 14:30:00,73.92,74.01,73.92,73.95,113825.0,56.9271,56.9964,56.9271,56.9502,113825.0
2016-11-15 14:40:00,73.95,74.0,73.88,73.9,102469.0,56.9502,56.9887,56.8963,56.9117,102469.0
2016-11-15 14:50:00,73.89,73.97,73.86,73.95,138067.0,56.904,56.9656,56.8809,56.9502,138067.0
2016-11-15 15:00:00,73.94,74.03,73.92,74.0,172660.0,56.9425,57.0118,56.9271,56.9887,172660.0
2016-11-15 15:10:00,74.0,74.12,73.99,74.08,194061.0,56.9887,57.0811,56.981,57.0503,194061.0
2016-11-15 15:20:00,74.09,74.2,74.08,74.17,234930.0,57.058,57.1428,57.0503,57.1197,234930.0
2016-11-15 15:30:00,74.17,74.21,74.14,74.21,232517.0,57.1197,57.1505,57.0966,57.1505,232517.0
2016-11-15 15:40:00,74.2,74.24,74.16,74.2,447870.0,57.1428,57.1736,57.112,57.1428,447870.0
2016-11-15 15:50:00,74.2,74.22,74.17,74.2,565104.0,57.1428,57.1582,57.1197,57.1428,565104.0
2016-11-16 09:30:00,74.1,74.28,73.82,73.88,398163.0,57.0657,57.2044,56.8501,56.8963,398163.0
2016-11-16 09:40:00,73.89,74.42,73.86,74.42,172195.0,56.904,57.3122,56.8809,57.3122,172195.0
2016-11-16 09:50:00,74.42,74.48,74.1,74.14,323291.0,57.3122,57.3584,57.0657,57.0966,323291.0
2016-11-16 10:00:00,74.17,74.35,73.88,73.9,302473.0,57.1197,57.2583,56.8963,56.9117,302473.0
2016-11-16 10:10:00,73.89,74.06,73.86,73.9,255830.0,56.904,57.0349,56.8809,56.9117,255830.0
2016-11-16 10:20:00,73.9,73.95,73.74,73.77,296197.0,56.9117,56.9502,56.7885,56.8116,296197.0
2016-11-16 10:30:00,73.76,73.98,73.75,73.89,169923.0,56.8039,56.9733,56.7962,56.904,169923.0
2016-11-16 10:40:00,73.89,73.89,73.7,73.81,211928.0,56.904,56.904,56.7577,56.8424,211928.0
2016-11-16 10:50:00,73.81,73.96,73.79,73.92,112060.0,56.8424,56.9579,56.827,56.9271,112060.0
2016-11-16 11:00:00,73.92,73.93,73.67,73.68,159529.0,56.9271,56.9348,56.7346,56.7423,159529.0
2016-11-16 11:10:00,73.69,73.75,73.65,73.7,182466.0,56.75,56.7962,56.7192,56.7577,182466.0
2016-11-16 11:20:00,73.71,73.74,73.61,73.68,223634.0,56.7654,56.7885,56.6884,56.7423,223634.0
2016-11-16 11:30:00,73.69,73.8,73.66,73.78,109098.0,56.75,56.8347,56.7269,56.8193,109098.0
2016-11-16 11:40:00,73.79,73.89,73.7,73.87,224001.0,56.827,56.904,56.7577,56.8886,224001.0
2016-11-16 11:50:00,73.87,73.89,73.77,73.82,63966.0,56.8886,56.904,56.8116,56.8501,63966.0
2016-11-16 12:00:00,73.82,73.89,73.78,73.82,134255.0,56.8501,56.904,56.8193,56.8501,134255.0
2016-11-16 12:10:00,73.83,73.85,73.77,73.82,110725.0,56.8578,56.8732,56.8116,56.8501,110725.0
2016-11-16 12:20:00,73.82,73.84,73.76,73.78,59953.0,56.8501,56.8655,56.8039,56.8193,59953.0
2016-11-16 12:30:00,73.79,73.83,73.75,73.8,71555.0,56.827,56.8578,56.7962,56.8347,71555.0
2016-11-16 12:40:00,73.8,73.95,73.79,73.95,89450.0,56.8347,56.9502,56.827,56.9502,89450.0
2016-11-16 12:50:00,73.95,73.98,73.87,73.88,99498.0,56.9502,56.9733,56.8886,56.8963,99498.0
2016-11-16 13:00:00,73.87,73.88,73.8,73.82,79066.0,56.8886,56.8963,56.8347,56.8501,79066.0
2016-11-16 13:10:00,73.83,73.85,73.76,73.84,111277.0,56.8578,56.8732,56.8039,56.8655,111277.0
2016-11-16 13:20:00,73.84,73.93,73.83,73.92,57667.0,56.8655,56.9348,56.8578,56.9271,57667.0
2016-11-16 13:30:00,73.93,73.97,73.88,73.96,92286.0,56.9348,56.9656,56.8963,56.9579,92286.0
2016-11-16 13:40:00,73.96,74.0,73.88,73.88,79780.0,56.9579,56.9887,56.8963,56.8963,79780.0
2016-11-16 13:50:00,73.88,73.88,73.77,73.84,83351.0,56.8963,56.8963,56.8116,56.8655,83351.0
2016-11-16 14:00:00,73.84,73.97,73.84,73.97,85579.0,56.8655,56.9656,56.8655,56.9656,85579.0
2016-11-16 14:10:00,73.96,73.97,73.91,73.92,54433.0,56.9579,56.9656,56.9194,56.9271,54433.0
2016-11-16 14:20:00,73.91,74.0,73.89,73.96,66344.0,56.9194,56.9887,56.904,56.9579,66344.0
2016-11-16 14:30:00,73.95,73.97,73.91,73.95,46213.0,56.9502,56.9656,56.9194,56.9502,46213.0
2016-11-16 14:40:00,73.95,73.96,73.89,73.95,58402.0,56.9502,56.9579,56.904,56.9502,58402.0
2016-11-16 14:50:00,73.95,73.95,73.89,73.91,57908.0,56.9502,56.9502,56.904,56.9194,57908.0
2016-11-16 15:00:00,73.91,73.98,73.85,73.97,122066.0,56.9194,56.9733,56.8732,56.9656,122066.0
2016-11-16 15:10:00,73.97,74.04,73.97,74.02,174877.0,56.9656,57.0195,56.9656,57.0041,174877.0
2016-11-16 15:20:00,74.02,74.12,73.98,74.12,116957.0,57.0041,57.0811,56.9733,57.0811,116957.0
2016-11-16 15:30:00,74.12,74.12,74.04,74.07,157454.0,57.0811,57.0811,57.0195,57.0426,157454.0
2016-11-16 15:40:00,74.06,74.22,74.04,74.16,320894.0,57.0349,57.1582,57.0195,57.112,320894.0
2016-11-16 15:50:00,74.15,74.19,74.11,74.13,850666.0,57.1043,57.1351,57.0734,57.0889,850666.0
2016-11-17 09:30:00,73.95,74.42,73.95,74.42,672209.0,56.9502,57.3122,56.9502,57.3122,672209.0
2016-11-17 09:40:00,74.43,74.57,74.26,74.51,889579.0,57.3199,57.4277,57.189,57.3815,889579.0
2016-11-17 09:50:00,74.51,74.53,74.24,74.34,538987.0,57.3815,57.3969,57.1736,57.2506,538987.0
2016-11-17 10:00:00,74.34,74.35,74.19,74.24,175732.0,57.2506,57.2583,57.1351,57.1736,175732.0
2016-11-17 10:10:00,74.24,74.3,74.2,74.27,216807.0,57.1736,57.2198,57.1428,57.1967,216807.0
2016-11-17 10:20:00,74.27,74.27,74.05,74.1,210168.0,57.1967,57.1967,57.0272,57.0657,210168.0
2016-11-17 10:30:00,74.1,74.17,73.97,74.08,209546.0,57.0657,57.1197,56.9656,57.0503,209546.0
2016-11-17 10:40:00,74.07,74.14,73.9,73.91,112685.0,57.0426,57.0966,56.9117,56.9194,112685.0
2016-11-17 10:50:00,73.9,73.98,73.82,73.82,180177.0,56.9117,56.9733,56.8501,56.8501,180177.0
2016-11-17 11:00:00,73.83,73.88,73.78,73.85,104457.0,56.8578,56.8963,56.8193,56.8732,104457.0
2016-11-17 11:10:00,73.86,73.89,73.75,73.85,99064.0,56.8809,56.904,56.7962,56.8732,99064.0
2016-11-17 11:20:00,73.85,73.99,73.83,73.98,120850.0,56.8732,56.981,56.8578,56.9733,120850.0
2016-11-17 11:30:00,73.98,74.01,73.87,73.92,91015.0,56.9733,56.9964,56.8886,56.9271,91015.0
2016-11-17 11:40:00,73.93,74.02,73.89,73.99,64948.0,56.9348,57.0041,56.904,56.981,64948.0
2016-11-17 11:50:00,73.99,74.04,73.98,74.0,46188.0,56.981,57.0195,56.9733,56.9887,46188.0
2016-11-17 12:00:00,73.99,74.13,73.99,74.13,85150.0,56.981,57.0889,56.981,57.0889,85150.0
2016-11-17 12:10:00,74.13,74.18,74.05,74.13,114307.0,57.0889,57.1274,57.0272,57.0889,114307.0
2016-11-17 12:20:00,74.13,74.19,74.12,74.13,61663.0,57.0889,57.1351,57.0811,57.0889,61663.0
2016-11-17 12:30:00,74.14,74.17,74.1,74.13,114473.0,57.0966,57.1197,57.0657,57.0889,114473.0
2016-11-17 12:40:00,74.13,74.14,73.98,73.98,91937.0,57.0889,57.0966,56.9733,56.9733,91937.0
2016-11-17 12:50:00,73.98,74.03,73.94,74.03,81941.0,56.9733,57.0118,56.9425,57.0118,81941.0
2016-11-17 13:00:00,74.02,74.05,73.93,73.93,110230.0,57.0041,57.0272,56.9348,56.9348,110230.0
2016-11-17 13:10:00,73.94,73.98,73.91,73.95,97582.0,56.9425,56.9733,56.9194,56.9502,97582.0
2016-11-17 13:20:00,73.95,73.96,73.92,73.92,78934.0,56.9502,56.9579,56.9271,56.9271,78934.0
2016-11-17 13:30:00,73.93,73.94,73.83,73.85,91258.0,56.9348,56.9425,56.8578,56.8732,91258.0
2016-11-17 13:40:00,73.85,73.93,73.84,73.92,153458.0,56.8732,56.9348,56.8655,56.9271,153458.0
2016-11-17 13:50:00,73.93,73.94,73.87,73.92,93004.0,56.9348,56.9425,56.8886,56.9271,93004.0
2016-11-17 14:00:00,73.92,73.92,73.82,73.85,160809.0,56.9271,56.9271,56.8501,56.8732,160809.0
2016-11-17 14:10:00,73.85,73.86,73.74,73.83,352880.0,56.8732,56.8809,56.7885,56.8578,352880.0
2016-11-17 14:20:00,73.82,73.83,73.71,73.74,259965.0,56.8501,56.8578,56.7654,56.7885,259965.0
2016-11-17 14:30:00,73.74,73.79,73.69,73.72,191108.0,56.7885,56.827,56.75,56.7731,191108.0
2016-11-17 14:40:00,73.72,73.72,73.61,73.64,220956.0,56.7731,56.7731,56.6884,56.7115,220956.0
2016-11-17 14:50:00,73.63,73.64,73.54,73.55,275333.0,56.7038,56.7115,56.6345,56.6422,275333.0
2016-11-17 15:00:00,73.55,73.56,73.43,73.46,231287.0,56.6422,56.6499,56.5498,56.5729,231287.0
2016-11-17 15:10:00,73.47,73.61,73.47,73.52,238702.0,56.5806,56.6884,56.5806,56.6191,238702.0
2016-11-17 15:20:00,73.52,73.61,73.49,73.6,304685.0,56.6191,56.6884,56.596,56.6807,304685.0
2016-11-17 15:30:00,73.6,73.65,73.58,73.6,443159.0,56.6807,56.7192,56.6653,56.6807,443159.0
2016-11-17 15:40:00,73.6,73.63,73.58,73.61,244803.0,56.6807,56.7038,56.6653,56.6884,244803.0
2016-11-17 15:50:00,73.61,73.62,73.48,73.51,1240984.0,56.6884,56.6961,56.5883,56.6114,1240984.0
2016-11-18 09:30:00,73.64,73.86,73.54,73.84,185170.0,56.7115,56.8809,56.6345,56.8655,185170.0
2016-11-18 09:40:00,73.84,73.94,73.56,73.62,228717.0,56.8655,56.9425,56.6499,56.6961,228717.0
2016-11-18 09:50:00,73.61,73.66,73.54,73.58,143341.0,56.6884,56.7269,56.6345,56.6653,143341.0
2016-11-18 10:00:00,73.59,73.76,73.59,73.69,109998.0,56.673,56.8039,56.673,56.75,109998.0
2016-11-18 10:10:00,73.68,73.76,73.62,73.66,99516.0,56.7423,56.8039,56.6961,56.7269,99516.0
2016-11-18 10:20:00,73.67,73.73,73.55,73.59,87158.0,56.7346,56.7808,56.6422,56.673,87158.0
2016-11-18 10:30:00,73.59,73.64,73.41,73.48,690109.0,56.673,56.7115,56.5344,56.5883,690109.0
2016-11-18 10:40:00,73.48,73.49,73.29,73.3,467584.0,56.5883,56.596,56.442,56.4497,467584.0
2016-11-18 10:50:00,73.3,73.52,73.3,73.45,309082.0,56.4497,56.6191,56.4497,56.5652,309082.0
2016-11-18 11:00:00,73.45,73.45,73.36,73.43,94548.0,56.5652,56.5652,56.4959,56.5498,94548.0
2016-11-18 11:10:00,73.44,73.51,73.39,73.42,153563.0,56.5575,56.6114,56.519,56.5421,153563.0
2016-11-18 11:20:00,73.42,73.48,73.41,73.45,74031.0,56.5421,56.5883,56.5344,56.5652,74031.0
2016-11-18 11:30:00,73.44,73.51,73.36,73.49,221992.0,56.5575,56.6114,56.4959,56.596,221992.0
2016-11-18 11:40:00,73.5,73.51,73.36,73.36,255170.0,56.6037,56.6114,56.4959,56.4959,255170.0
2016-11-18 11:50:00,73.36,73.51,73.36,73.5,149550.0,56.4959,56.6114,56.4959,56.6037,149550.0
2016-11-18 12:00:00,73.49,73.53,73.43,73.53,140356.0,56.596,56.6268,56.5498,56.6268,140356.0
2016-11-18 12:10:00,73.52,73.52,73.46,73.47,59739.0,56.6191,56.6191,56.5729,56.5806,59739.0
2016-11-18 12:20:00,73.47,73.53,73.43,73.45,97148.0,56.5806,56.6268,56.5498,56.5652,97148.0
2016-11-18 12:30:00,73.44,73.51,73.44,73.48,37186.0,56.5575,56.6114,56.5575,56.5883,37186.0
2016-11-18 12:40:00,73.47,73.53,73.45,73.53,109430.0,56.5806,56.6268,56.5652,56.6268,109430.0
2016-11-18 12:50:00,73.53,73.55,73.49,73.51,63871.0,56.6268,56.6422,56.596,56.6114,63871.0
2016-11-18 13:00:00,73.52,73.59,73.51,73.56,72333.0,56.6191,56.673,56.6114,56.6499,72333.0
2016-11-18 13:10:00,73.55,73.58,73.53,73.57,72236.0,56.6422,56.6653,56.6268,56.6576,72236.0
2016-11-18 13:20:00,73.57,73.61,73.55,73.55,117924.0,56.6576,56.6884,56.6422,56.6422,117924.0
2016-11-18 13:30:00,73.55,73.62,73.53,73.61,133772.0,56.6422,56.6961,56.6268,56.6884,133772.0
2016-11-18 13:40:00,73.6,73.63,73.54,73.55,103244.0,56.6807,56.7038,56.6345,56.6422,103244.0
2016-11-18 13:50:00,73.55,73.65,73.53,73.58,101148.0,56.6422,56.7192,56.6268,56.6653,101148.0
2016-11-18 14:00:00,73.59,73.62,73.57,73.6,51815.0,56.673,56.6961,56.6576,56.6807,51815.0
2016-11-18 14:10:00,73.59,73.64,73.58,73.6,63345.0,56.673,56.7115,56.6653,56.6807,63345.0
2016-11-18 14:20:00,73.6,73.66,73.58,73.61,68818.0,56.6807,56.7269,56.6653,56.6884,68818.0
2016-11-18 14:30:00,73.6,73.64,73.56,73.61,84968.0,56.6807,56.7115,56.6499,56.6884,84968.0
2016-11-18 14:40:00,73.62,73.64,73.6,73.62,128228.0,56.6961,56.7115,56.6807,56.6961,128228.0
2016-11-18 14:50:00,73.62,73.66,73.58,73.58,55693.0,56.6961,56.7269,56.6653,56.6653,55693.0
2016-11-18 15:00:00,73.58,73.66,73.58,73.66,99433.0,56.6653,56.7269,56.6653,56.7269,99433.0
2016-11-18 15:10:00,73.66,73.77,73.65,73.76,71674.0,56.7269,56.8116,56.7192,56.8039,71674.0
2016-11-18 15:20:00,73.75,73.78,73.72,73.77,118135.0,56.7962,56.8193,56.7731,56.8116,118135.0
2016-11-18 15:30:00,73.77,73.8,73.73,73.77,224732.0,56.8116,56.8347,56.7808,56.8116,224732.0
2016-11-18 15:40:00,73.77,73.85,73.76,73.78,371121.0,56.8116,56.8732,56.8039,56.8193,371121.0
2016-11-18 15:50:00,73.78,73.8,73.64,73.72,602739.0,56.8193,56.8347,56.7115,56.7731,602739.0
2016-11-21 09:30:00,74.01,74.51,73.95,74.3,369615.0,56.9964,57.3815,56.9502,57.2198,369615.0
2016-11-21 09:40:00,74.31,74.39,74.17,74.26,349350.0,57.2275,57.2891,57.1197,57.189,349350.0
2016-11-21 09:50:00,74.25,74.34,74.08,74.09,223409.0,57.1813,57.2506,57.0503,57.058,223409.0
2016-11-21 10:00:00,74.09,74.15,73.97,73.98,305815.0,57.058,57.1043,56.9656,56.9733,305815.0
2016-11-21 10:10:00,73.99,74.04,73.94,73.96,341736.0,56.981,57.0195,56.9425,56.9579,341736.0
2016-11-21 10:20:00,73.97,74.12,73.96,74.07,189759.0,56.9656,57.0811,56.9579,57.0426,189759.0
2016-11-21 10:30:00,74.07,74.12,74.03,74.06,138637.0,57.0426,57.0811,57.0118,57.0349,138637.0
2016-11-21 10:40:00,74.06,74.14,74.01,74.09,202768.0,57.0349,57.0966,56.9964,57.058,202768.0
2016-11-21 10:50:00,74.09,74.15,74.02,74.02,153038.0,57.058,57.1043,57.0041,57.0041,153038.0
2016-11-21 11:00:00,74.02,74.05,73.95,74.01,132401.0,57.0041,57.0272,56.9502,56.9964,132401.0
2016-11-21 11:10:00,74.02,74.09,73.95,73.99,86844.0,57.0041,57.058,56.9502,56.981,86844.0
2016-11-21 11:20:00,73.98,73.98,73.85,73.88,103043.0,56.9733,56.9733,56.8732,56.8963,103043.0
2016-11-21 11:30:00,73.88,74.01,73.88,73.97,64257.0,56.8963,56.9964,56.8963,56.9656,64257.0
2016-11-21 11:40:00,73.97,73.98,73.87,73.9,98198.0,56.9656,56.9733,56.8886,56.9117,98198.0
2016-11-21 11:50:00,73.89,73.95,73.86,73.89,133201.0,56.904,56.9502,56.8809,56.904,133201.0
2016-11-21 12:00:00,73.9,74.0,73.87,74.0,98064.0,56.9117,56.9887,56.8886,56.9887,98064.0
2016-11-21 12:10:00,74.01,74.11,73.98,74.05,254952.0,56.9964,57.0734,56.9733,57.0272,254952.0
2016-11-21 12:20:00,74.05,74.11,74.02,74.08,240808.0,57.0272,57.0734,57.0041,57.0503,240808.0
2016-11-21 12:30:00,74.07,74.11,74.03,74.06,111464.0,57.0426,57.0734,57.0118,57.0349,111464.0
2016-11-21 12:40:00,74.06,74.08,74.0,74.01,152831.0,57.0349,57.0503,56.9887,56.9964,152831.0
2016-11-21 12:50:00,74.01,74.11,74.01,74.08,109154.0,56.9964,57.0734,56.9964,57.0503,109154.0
2016-11-21 13:00:00,74.09,74.15,74.06,74.15,74892.0,57.058,57.1043,57.0349,57.1043,74892.0
2016-11-21 13:10:00,74.15,74.15,74.06,74.07,64197.0,57.1043,57.1043,57.0349,57.0426,64197.0
2016-11-21 13:20:00,74.07,74.09,74.03,74.05,61800.0,57.0426,57.058,57.0118,57.0272,61800.0
2016-11-21 13:30:00,74.04,74.08,74.01,74.03,92635.0,57.0195,57.0503,56.9964,57.0118,92635.0
2016-11-21 13:40:00,74.03,74.05,73.99,74.02,41872.0,57.0118,57.0272,56.981,57.0041,41872.0
2016-11-21 13:50:00,74.01,74.02,73.91,73.92,78024.0,56.9964,57.0041,56.9194,56.9271,78024.0
2016-11-21 14:00:00,73.91,73.99,73.9,73.94,83422.0,56.9194,56.981,56.9117,56.9425,83422.0
2016-11-21 14:10:00,73.95,73.99,73.94,73.99,51118.0,56.9502,56.981,56.9425,56.981,51118.0
2016-11-21 14:20:00,73.99,74.0,73.95,73.96,58481.0,56.981,56.9887,56.9502,56.9579,58481.0
2016-11-21 14:30:00,73.96,74.02,73.96,74.01,57204.0,56.9579,57.0041,56.9579,56.9964,57204.0
2016-11-21 14:40:00,74.01,74.01,73.95,74.0,72810.0,56.9964,56.9964,56.9502,56.9887,72810.0
2016-11-21 14:50:00,74.0,74.02,73.94,73.96,75184.0,56.9887,57.0041,56.9425,56.9579,75184.0
2016-11-21 15:00:00,73.96,73.97,73.85,73.85,130860.0,56.9579,56.9656,56.8732,56.8732,130860.0
2016-11-21 15:10:00,73.85,73.89,73.79,73.8,90532.0,56.8732,56.904,56.827,56.8347,90532.0
2016-11-21 15:20:00,73.8,73.83,73.71,73.71,212782.0,56.8347,56.8578,56.7654,56.7654,212782.0
2016-11-21 15:30:00,73.72,73.76,73.7,73.72,267568.0,56.7731,56.8039,56.7577,56.7731,267568.0
2016-11-21 15:40:00,73.72,73.72,73.59,73.61,535009.0,56.7731,56.7731,56.673,56.6884,535009.0
2016-11-21 15:50:00,73.6,73.69,73.58,73.66,1502688.0,56.6807,56.75,56.6653,56.7269,1502688.0
2016-11-22 09:30:00,73.92,74.18,73.9,73.99,590541.0,56.9271,57.1274,56.9117,56.981,590541.0
2016-11-22 09:40:00,73.98,74.04,73.86,73.95,327964.0,56.9733,57.0195,56.8809,56.9502,327964.0
2016-11-22 09:50:00,73.95,74.02,73.93,73.96,131945.0,56.9502,57.0041,56.9348,56.9579,131945.0
2016-11-22 10:00:00,73.95,74.06,73.94,73.95,139737.0,56.9502,57.0349,56.9425,56.9502,139737.0
2016-11-22 10:10:00,73.95,73.98,73.87,73.97,141541.0,56.9502,56.9733,56.8886,56.9656,141541.0
2016-11-22 10:20:00,73.96,74.06,73.93,74.01,78133.0,56.9579,57.0349,56.9348,56.9964,78133.0
2016-11-22 10:30:00,74.01,74.23,74.0,74.21,230777.0,56.9964,57.1659,56.9887,57.1505,230777.0
2016-11-22 10:40:00,74.21,74.23,74.14,74.19,136780.0,57.1505,57.1659,57.0966,57.1351,136780.0
2016-11-22 10:50:00,74.19,74.29,74.16,74.26,75762.0,57.1351,57.2121,57.112,57.189,75762.0
2016-11-22 11:00:00,74.26,74.47,74.26,74.46,218324.0,57.189,57.3507,57.189,57.343,218324.0
2016-11-22 11:10:00,74.46,74.58,74.46,74.58,81713.0,57.343,57.4354,57.343,57.4354,81713.0
2016-11-22 11:20:00,74.57,74.66,74.55,74.6,247145.0,57.4277,57.497,57.4123,57.4508,247145.0
2016-11-22 11:30:00,74.61,74.64,74.56,74.6,172890.0,57.4585,57.4816,57.42,57.4508,172890.0
2016-11-22 11:40:00,74.6,74.68,74.59,74.67,319652.0,57.4508,57.5124,57.4431,57.5047,319652.0
2016-11-22 11:50:00,74.67,74.73,74.62,74.73,116946.0,57.5047,57.5509,57.4662,57.5509,116946.0
2016-11-22 12:00:00,74.72,74.74,74.61,74.66,111434.0,57.5432,57.5586,57.4585,57.497,111434.0
2016-11-22 12:10:00,74.66,74.67,74.53,74.56,227458.0,57.497,57.5047,57.3969,57.42,227458.0
2016-11-22 12:20:00,74.56,74.65,74.55,74.61,82623.0,57.42,57.4893,57.4123,57.4585,82623.0
2016-11-22 12:30:00,74.62,74.64,74.56,74.62,61985.0,57.4662,57.4816,57.42,57.4662,61985.0
2016-11-22 12:40:00,74.62,74.64,74.59,74.63,60916.0,57.4662,57.4816,57.4431,57.4739,60916.0
2016-11-22 12:50:00,74.64,74.7,74.62,74.67,33143.0,57.4816,57.5278,57.4662,57.5047,33143.0
2016-11-22 13:00:00,74.67,74.79,74.66,74.76,48695.0,57.5047,57.5971,57.497,57.574,48695.0
2016-11-22 13:10:00,74.76,74.86,74.75,74.8,129074.0,57.574,57.651,57.5663,57.6048,129074.0
2016-11-22 13:20:00,74.79,74.83,74.75,74.78,89340.0,57.5971,57.6279,57.5663,57.5894,89340.0
2016-11-22 13:30:00,74.78,74.83,74.74,74.78,210208.0,57.5894,57.6279,57.5586,57.5894,210208.0
2016-11-22 13:40:00,74.78,74.83,74.74,74.83,116211.0,57.5894,57.6279,57.5586,57.6279,116211.0
2016-11-22 13:50:00,74.82,74.89,74.77,74.86,131304.0,57.6202,57.6741,57.5817,57.651,131304.0
2016-11-22 14:00:00,74.87,74.87,74.75,74.81,179384.0,57.6587,57.6587,57.5663,57.6125,179384.0
2016-11-22 14:10:00,74.81,74.84,74.77,74.78,98721.0,57.6125,57.6356,57.5817,57.5894,98721.0
2016-11-22 14:20:00,74.77,74.83,74.76,74.8,105381.0,57.5817,57.6279,57.574,57.6048,105381.0
2016-11-22 14:30:00,74.8,74.87,74.78,74.87,126285.0,57.6048,57.6587,57.5894,57.6587,126285.0
2016-11-22 14:40:00,74.87,74.89,74.82,74.82,150576.0,57.6587,57.6741,57.6202,57.6202,150576.0
2016-11-22 14:50:00,74.83,74.85,74.76,74.77,266748.0,57.6279,57.6433,57.574,57.5817,266748.0
2016-11-22 15:00:00,74.77,74.79,74.72,74.76,122012.0,57.5817,57.5971,57.5432,57.574,122012.0
2016-11-22 15:10:00,74.76,74.83,74.75,74.81,134018.0,57.574,57.6279,57.5663,57.6125,134018.0
2016-11-22 15:20:00,74.81,74.86,74.78,74.85,145105.0,57.6125,57.651,57.5894,57.6433,145105.0
2016-11-22 15:30:00,74.84,74.91,74.82,74.89,221862.0,57.6356,57.6895,57.6202,57.6741,221862.0
2016-11-22 15:40:00,74.88,74.99,74.88,74.9,402697.0,57.6664,57.7512,57.6664,57.6818,402697.0
2016-11-22 15:50:00,74.9,74.99,74.89,74.92,528178.0,57.6818,57.7512,57.6741,57.6972,528178.0
2016-11-23 09:30:00,74.05,74.67,73.98,74.37,612717.0,57.0272,57.5047,56.9733,57.2737,612717.0
2016-11-23 09:40:00,74.37,74.44,74.15,74.23,399024.0,57.2737,57.3276,57.1043,57.1659,399024.0
2016-11-23 09:50:00,74.23,74.3,74.01,74.01,366666.0,57.1659,57.2198,56.9964,56.9964,366666.0
2016-11-23 10:00:00,74.02,74.17,74.01,74.05,382286.0,57.0041,57.1197,56.9964,57.0272,382286.0
2016-11-23 10:10:00,74.05,74.16,73.99,74.12,253655.0,57.0272,57.112,56.981,57.0811,253655.0
2016-11-23 10:20:00,74.12,74.33,74.11,74.24,286910.0,57.0811,57.2429,57.0734,57.1736,286910.0
2016-11-23 10:30:00,74.25,74.38,74.19,74.35,129515.0,57.1813,57.2814,57.1351,57.2583,129515.0
2016-11-23 10:40:00,74.35,74.45,74.32,74.35,209706.0,57.2583,57.3353,57.2352,57.2583,209706.0
2016-11-23 10:50:00,74.35,74.42,74.33,74.4,256315.0,57.2583,57.3122,57.2429,57.2968,256315.0
2016-11-23 11:00:00,74.39,74.4,74.26,74.27,175917.0,57.2891,57.2968,57.189,57.1967,175917.0
2016-11-23 11:10:00,74.28,74.4,74.2,74.21,326063.0,57.2044,57.2968,57.1428,57.1505,326063.0
2016-11-23 11:20:00,74.2,74.26,74.15,74.2,202411.0,57.1428,57.189,57.1043,57.1428,202411.0
2016-11-23 11:30:00,74.2,74.3,74.18,74.27,177582.0,57.1428,57.2198,57.1274,57.1967,177582.0
2016-11-23 11:40:00,74.27,74.29,74.12,74.15,150685.0,57.1967,57.2121,57.0811,57.1043,150685.0
2016-11-23 11:50:00,74.16,74.19,74.05,74.1,190112.0,57.112,57.1351,57.0272,57.0657,190112.0
2016-11-23 12:00:00,74.09,74.21,74.08,74.2,89617.0,57.058,57.1505,57.0503,57.1428,89617.0
2016-11-23 12:10:00,74.19,74.21,74.12,74.16,275317.0,57.1351,57.1505,57.0811,57.112,275317.0
2016-11-23 12:20:00,74.17,74.25,74.16,74.19,121804.0,57.1197,57.1813,57.112,57.1351,121804.0
2016-11-23 12:30:00,74.2,74.27,74.19,74.25,90310.0,57.1428,57.1967,57.1351,57.1813,90310.0
2016-11-23 12:40:00,74.26,74.34,74.21,74.33,66528.0,57.189,57.2506,57.1505,57.2429,66528.0
2016-11-23 12:50:00,74.34,74.35,74.24,74.28,63312.0,57.2506,57.2583,57.1736,57.2044,63312.0
2016-11-23 13:00:00,74.29,74.37,74.28,74.34,48411.0,57.2121,57.2737,57.2044,57.2506,48411.0
2016-11-23 13:10:00,74.34,74.38,74.3,74.38,181454.0,57.2506,57.2814,57.2198,57.2814,181454.0
2016-11-23 13:20:00,74.38,74.39,74.32,74.37,63252.0,57.2814,57.2891,57.2352,57.2737,63252.0
2016-11-23 13:30:00,74.38,74.4,74.31,74.4,76409.0,57.2814,57.2968,57.2275,57.2968,76409.0
2016-11-23 13:40:00,74.39,74.47,74.37,74.4,71623.0,57.2891,57.3507,57.2737,57.2968,71623.0
2016-11-23 13:50:00,74.4,74.4,74.26,74.29,47192.0,57.2968,57.2968,57.189,57.2121,47192.0
2016-11-23 14:00:00,74.28,74.32,74.23,74.23,136301.0,57.2044,57.2352,57.1659,57.1659,136301.0
2016-11-23 14:10:00,74.22,74.3,74.2,74.24,129142.0,57.1582,57.2198,57.1428,57.1736,129142.0
2016-11-23 14:20:00,74.23,74.35,74.21,74.32,96309.0,57.1659,57.2583,57.1505,57.2352,96309.0
2016-11-23 14:30:00,74.32,74.41,74.32,74.34,49774.0,57.2352,57.3045,57.2352,57.2506,49774.0
2016-11-23 14:40:00,74.34,74.43,74.32,74.41,64970.0,57.2506,57.3199,57.2352,57.3045,64970.0
2016-11-23 14:50:00,74.4,74.46,74.4,74.42,84908.0,57.2968,57.343,57.2968,57.3122,84908.0
2016-11-23 15:00:00,74.42,74.45,74.38,74.39,83827.0,57.3122,57.3353,57.2814,57.2891,83827.0
2016-11-23 15:10:00,74.39,74.39,74.31,74.34,69868.0,57.2891,57.2891,57.2275,57.2506,69868.0
2016-11-23 15:20:00,74.35,74.39,74.34,74.35,71609.0,57.2583,57.2891,57.2506,57.2583,71609.0
2016-11-23 15:30:00,74.35,74.43,74.35,74.4,109935.0,57.2583,57.3199,57.2583,57.2968,109935.0
2016-11-23 15:40:00,74.4,74.55,74.4,74.55,448697.0,57.2968,57.4123,57.2968,57.4123,448697.0
2016-11-23 15:50:00,74.55,74.56,74.5,74.54,370978.0,57.4123,57.42,57.3738,57.4046,370978.0
2016-11-25 09:30:00,74.56,75.19,74.56,74.98,268192.0,57.42,57.9052,57.42,57.7435,268192.0
2016-11-25 09:40:00,74.99,75.26,74.98,75.12,274506.0,57.7512,57.9591,57.7435,57.8513,274506.0
2016-11-25 09:50:00,75.13,75.17,75.01,75.17,117107.0,57.859,57.8898,57.7666,57.8898,117107.0
2016-11-25 10:00:00,75.17,75.18,75.07,75.14,88992.0,57.8898,57.8975,57.8128,57.8667,88992.0
2016-11-25 10:10:00,75.15,75.3,75.07,75.2,290148.0,57.8744,57.9899,57.8128,57.9129,290148.0
2016-11-25 10:20:00,75.2,75.26,75.15,75.25,255835.0,57.9129,57.9591,57.8744,57.9514,255835.0
2016-11-25 10:30:00,75.25,75.28,75.19,75.26,60178.0,57.9514,57.9745,57.9052,57.9591,60178.0
2016-11-25 10:40:00,75.26,75.26,75.13,75.13,109647.0,57.9591,57.9591,57.859,57.859,109647.0
2016-11-25 10:50:00,75.13,75.15,75.05,75.08,84495.0,57.859,57.8744,57.7974,57.8205,84495.0
2016-11-25 11:00:00,75.07,75.09,75.0,75.01,101625.0,57.8128,57.8282,57.7589,57.7666,101625.0
2016-11-25 11:10:00,75.0,75.03,74.89,74.9,85559.0,57.7589,57.782,57.6741,57.6818,85559.0
2016-11-25 11:20:00,74.89,74.95,74.85,74.86,86421.0,57.6741,57.7203,57.6433,57.651,86421.0
2016-11-25 11:30:00,74.86,74.88,74.76,74.84,99501.0,57.651,57.6664,57.574,57.6356,99501.0
2016-11-25 11:40:00,74.84,74.86,74.7,74.77,170048.0,57.6356,57.651,57.5278,57.5817,170048.0
2016-11-25 11:50:00,74.77,74.88,74.75,74.8,200726.0,57.5817,57.6664,57.5663,57.6048,200726.0
2016-11-25 12:00:00,74.8,74.86,74.79,74.81,64055.0,57.6048,57.651,57.5971,57.6125,64055.0
2016-11-25 12:10:00,74.82,74.9,74.82,74.89,100324.0,57.6202,57.6818,57.6202,57.6741,100324.0
2016-11-25 12:20:00,74.9,74.93,74.83,74.86,90585.0,57.6818,57.7049,57.6279,57.651,90585.0
2016-11-25 12:30:00,74.86,74.91,74.84,74.86,165857.0,57.651,57.6895,57.6356,57.651,165857.0
2016-11-25 12:40:00,74.87,74.94,74.87,74.92,176117.0,57.6587,57.7126,57.6587,57.6972,176117.0
2016-11-25 12:50:00,74.92,74.92,74.85,74.89,319889.0,57.6972,57.6972,57.6433,57.6741,319889.0
2016-11-28 09:30:00,74.89,75.61,74.88,75.6,437716.0,57.6741,58.2286,57.6664,58.2209,437716.0
2016-11-28 09:40:00,75.61,75.69,75.47,75.48,610407.0,58.2286,58.2902,58.1208,58.1285,610407.0
2016-11-28 09:50:00,75.47,75.49,75.36,75.43,233795.0,58.1208,58.1362,58.0361,58.09,233795.0
2016-11-28 10:00:00,75.43,75.45,75.27,75.27,217410.0,58.09,58.1054,57.9668,57.9668,217410.0
2016-11-28 10:10:00,75.27,75.37,75.25,75.34,200706.0,57.9668,58.0438,57.9514,58.0207,200706.0
2016-11-28 10:20:00,75.35,75.37,75.19,75.19,239186.0,58.0284,58.0438,57.9052,57.9052,239186.0
2016-11-28 10:30:00,75.19,75.27,75.03,75.07,188059.0,57.9052,57.9668,57.782,57.8128,188059.0
2016-11-28 10:40:00,75.06,75.09,74.98,75.02,296072.0,57.8051,57.8282,57.7435,57.7743,296072.0
2016-11-28 10:50:00,75.02,75.11,74.92,75.09,178553.0,57.7743,57.8436,57.6972,57.8282,178553.0
2016-11-28 11:00:00,75.09,75.16,75.06,75.15,186274.0,57.8282,57.8821,57.8051,57.8744,186274.0
2016-11-28 11:10:00,75.15,75.23,75.14,75.2,200245.0,57.8744,57.936,57.8667,57.9129,200245.0
2016-11-28 11:20:00,75.19,75.24,75.17,75.22,87146.0,57.9052,57.9437,57.8898,57.9283,87146.0
2016-11-28 11:30:00,75.22,75.31,75.21,75.31,108711.0,57.9283,57.9976,57.9206,57.9976,108711.0
2016-11-28 11:40:00,75.31,75.36,75.27,75.27,109906.0,57.9976,58.0361,57.9668,57.9668,109906.0
2016-11-28 11:50:00,75.28,75.3,75.11,75.13,99697.0,57.9745,57.9899,57.8436,57.859,99697.0
2016-11-28 12:00:00,75.13,75.23,75.11,75.12,157707.0,57.859,57.936,57.8436,57.8513,157707.0
2016-11-28 12:10:00,75.11,75.15,75.1,75.14,139028.0,57.8436,57.8744,57.8359,57.8667,139028.0
2016-11-28 12:20:00,75.14,75.23,75.14,75.22,122901.0,57.8667,57.936,57.8667,57.9283,122901.0
2016-11-28 12:30:00,75.22,75.31,75.19,75.21,76723.0,57.9283,57.9976,57.9052,57.9206,76723.0
2016-11-28 12:40:00,75.21,75.23,75.14,75.2,77678.0,57.9206,57.936,57.8667,57.9129,77678.0
2016-11-28 12:50:00,75.2,75.24,75.19,75.22,88207.0,57.9129,57.9437,57.9052,57.9283,88207.0
2016-11-28 13:00:00,75.23,75.27,75.17,75.2,104264.0,57.936,57.9668,57.8898,57.9129,104264.0
2016-11-28 13:10:00,75.2,75.21,75.16,75.18,79293.0,57.9129,57.9206,57.8821,57.8975,79293.0
2016-11-28 13:20:00,75.19,75.26,75.18,75.18,420613.0,57.9052,57.9591,57.8975,57.8975,420613.0
2016-11-28 13:30:00,75.18,75.18,75.09,75.1,75938.0,57.8975,57.8975,57.8282,57.8359,75938.0
2016-11-28 13:40:00,75.09,75.18,75.08,75.16,105038.0,57.8282,57.8975,57.8205,57.8821,105038.0
2016-11-28 13:50:00,75.16,75.24,75.16,75.23,77632.0,57.8821,57.9437,57.8821,57.936,77632.0
2016-11-28 14:00:00,75.23,75.28,75.23,75.28,53008.0,57.936,57.9745,57.936,57.9745,53008.0
2016-11-28 14:10:00,75.28,75.3,75.24,75.25,85593.0,57.9745,57.9899,57.9437,57.9514,85593.0
2016-11-28 14:20:00,75.25,75.32,75.24,75.26,67412.0,57.9514,58.0053,57.9437,57.9591,67412.0
2016-11-28 14:30:00,75.26,75.27,75.23,75.23,123072.0,57.9591,57.9668,57.936,57.936,123072.0
2016-11-28 14:40:00,75.23,75.26,75.22,75.22,107334.0,57.936,57.9591,57.9283,57.9283,107334.0
2016-11-28 14:50:00,75.22,75.25,75.19,75.25,78834.0,57.9283,57.9514,57.9052,57.9514,78834.0
2016-11-28 15:00:00,75.24,75.25,75.18,75.22,99702.0,57.9437,57.9514,57.8975,57.9283,99702.0
2016-11-28 15:10:00,75.22,75.3,75.21,75.29,112562.0,57.9283,57.9899,57.9206,57.9822,112562.0
2016-11-28 15:20:00,75.29,75.29,75.14,75.15,96052.0,57.9822,57.9822,57.8667,57.8744,96052.0
2016-11-28 15:30:00,75.15,75.2,75.1,75.17,227370.0,57.8744,57.9129,57.8359,57.8898,227370.0
2016-11-28 15:40:00,75.17,75.2,75.12,75.16,247689.0,57.8898,57.9129,57.8513,57.8821,247689.0
2016-11-28 15:50:00,75.15,75.2,75.14,75.18,393362.0,57.8744,57.9129,57.8667,57.8975,393362.0
2016-11-29 09:30:00,75.27,76.12,75.2,76.0,303228.0,57.9668,58.6214,57.9129,58.529,303228.0
2016-11-29 09:40:00,76.01,76.03,75.58,75.59,565921.0,58.5367,58.5521,58.2055,58.2132,565921.0
2016-11-29 09:50:00,75.59,75.67,75.42,75.56,431233.0,58.2132,58.2748,58.0823,58.1901,431233.0
2016-11-29 10:00:00,75.57,75.62,75.43,75.53,406894.0,58.1978,58.2363,58.09,58.167,406894.0
2016-11-29 10:10:00,75.54,75.8,75.52,75.6,409651.0,58.1747,58.3749,58.1593,58.2209,409651.0
2016-11-29 10:20:00,75.59,75.6,75.47,75.55,207815.0,58.2132,58.2209,58.1208,58.1824,207815.0
2016-11-29 10:30:00,75.56,75.72,75.54,75.71,542968.0,58.1901,58.3133,58.1747,58.3056,542968.0
2016-11-29 10:40:00,75.71,75.89,75.65,75.85,239934.0,58.3056,58.4443,58.2594,58.4135,239934.0
2016-11-29 10:50:00,75.86,75.86,75.72,75.78,109203.0,58.4212,58.4212,58.3133,58.3595,109203.0
2016-11-29 11:00:00,75.78,75.78,75.6,75.63,89360.0,58.3595,58.3595,58.2209,58.244,89360.0
2016-11-29 11:10:00,75.62,75.73,75.61,75.69,82740.0,58.2363,58.321,58.2286,58.2902,82740.0
2016-11-29 11:20:00,75.7,75.78,75.67,75.73,164773.0,58.2979,58.3595,58.2748,58.321,164773.0
2016-11-29 11:30:00,75.74,75.87,75.74,75.83,242939.0,58.3287,58.4289,58.3287,58.3981,242939.0
2016-11-29 11:40:00,75.83,75.94,75.81,75.88,256914.0,58.3981,58.4828,58.3826,58.4366,256914.0
2016-11-29 11:50:00,75.88,76.02,75.88,75.99,171263.0,58.4366,58.5444,58.4366,58.5213,171263.0
2016-11-29 12:00:00,76.0,76.04,75.94,75.95,100686.0,58.529,58.5598,58.4828,58.4905,100686.0
2016-11-29 12:10:00,75.95,75.95,75.8,75.83,74025.0,58.4905,58.4905,58.3749,58.3981,74025.0
2016-11-29 12:20:00,75.84,75.89,75.8,75.84,67020.0,58.4058,58.4443,58.3749,58.4058,67020.0
2016-11-29 12:30:00,75.84,75.87,75.8,75.87,53356.0,58.4058,58.4289,58.3749,58.4289,53356.0
2016-11-29 12:40:00,75.87,75.93,75.83,75.87,97570.0,58.4289,58.4751,58.3981,58.4289,97570.0
2016-11-29 12:50:00,75.86,75.89,75.81,75.88,191037.0,58.4212,58.4443,58.3826,58.4366,191037.0
2016-11-29 13:00:00,75.88,75.91,75.85,75.89,50793.0,58.4366,58.4597,58.4135,58.4443,50793.0
2016-11-29 13:10:00,75.89,75.92,75.84,75.85,47465.0,58.4443,58.4674,58.4058,58.4135,47465.0
2016-11-29 13:20:00,75.86,75.91,75.86,75.9,39327.0,58.4212,58.4597,58.4212,58.452,39327.0
2016-11-29 13:30:00,75.9,75.9,75.87,75.88,41667.0,58.452,58.452,58.4289,58.4366,41667.0
2016-11-29 13:40:00,75.88,75.89,75.84,75.86,44636.0,58.4366,58.4443,58.4058,58.4212,44636.0
2016-11-29 13:50:00,75.86,75.87,75.84,75.87,58174.0,58.4212,58.4289,58.4058,58.4289,58174.0
2016-11-29 14:00:00,75.87,75.87,75.76,75.76,123700.0,58.4289,58.4289,58.3441,58.3441,123700.0
2016-11-29 14:10:00,75.77,75.82,75.74,75.82,67018.0,58.3518,58.3904,58.3287,58.3904,67018.0
2016-11-29 14:20:00,75.81,75.82,75.74,75.76,73150.0,58.3826,58.3904,58.3287,58.3441,73150.0
2016-11-29 14:30:00,75.76,75.77,75.71,75.73,88542.0,58.3441,58.3518,58.3056,58.321,88542.0
2016-11-29 14:40:00,75.73,75.78,75.71,75.78,46084.0,58.321,58.3595,58.3056,58.3595,46084.0
2016-11-29 14:50:00,75.78,75.85,75.78,75.81,119900.0,58.3595,58.4135,58.3595,58.3826,119900.0
2016-11-29 15:00:00,75.82,75.88,75.76,75.78,81178.0,58.3904,58.4366,58.3441,58.3595,81178.0
2016-11-29 15:10:00,75.78,75.82,75.76,75.79,112701.0,58.3595,58.3904,58.3441,58.3672,112701.0
2016-11-29 15:20:00,75.79,75.8,75.75,75.78,129116.0,58.3672,58.3749,58.3364,58.3595,129116.0
2016-11-29 15:30:00,75.78,75.83,75.75,75.77,186101.0,58.3595,58.3981,58.3364,58.3518,186101.0
2016-11-29 15:40:00,75.77,75.78,75.68,75.73,383132.0,58.3518,58.3595,58.2825,58.321,383132.0
2016-11-29 15:50:00,75.73,75.83,75.72,75.79,627198.0,58.321,58.3981,58.3133,58.3672,627198.0
2016-11-30 09:30:00,75.17,75.34,74.92,75.26,806899.0,57.8898,58.0207,57.6972,57.9591,806899.0
2016-11-30 09:40:00,75.26,75.29,74.83,74.87,512117.0,57.9591,57.9822,57.6279,57.6587,512117.0
2016-11-30 09:50:00,74.86,74.94,74.74,74.81,323692.0,57.651,57.7126,57.5586,57.6125,323692.0
2016-11-30 10:00:00,74.82,74.97,74.77,74.92,257364.0,57.6202,57.7357,57.5817,57.6972,257364.0
2016-11-30 10:10:00,74.91,75.0,74.83,74.98,243464.0,57.6895,57.7589,57.6279,57.7435,243464.0
2016-11-30 10:20:00,74.99,75.19,74.95,75.12,255077.0,57.7512,57.9052,57.7203,57.8513,255077.0
2016-11-30 10:30:00,75.11,75.44,75.11,75.39,271959.0,57.8436,58.0977,57.8436,58.0592,271959.0
2016-11-30 10:40:00,75.39,75.47,75.28,75.44,300171.0,58.0592,58.1208,57.9745,58.0977,300171.0
2016-11-30 10:50:00,75.44,75.46,75.29,75.29,236513.0,58.0977,58.1131,57.9822,57.9822,236513.0
2016-11-30 11:00:00,75.28,75.28,74.98,75.03,126126.0,57.9745,57.9745,57.7435,57.782,126126.0
2016-11-30 11:10:00,75.04,75.11,74.9,74.91,126281.0,57.7897,57.8436,57.6818,57.6895,126281.0
2016-11-30 11:20:00,74.91,74.98,74.73,74.81,233268.0,57.6895,57.7435,57.5509,57.6125,233268.0
2016-11-30 11:30:00,74.81,74.81,74.64,74.75,160052.0,57.6125,57.6125,57.4816,57.5663,160052.0
2016-11-30 11:40:00,74.74,74.85,74.67,74.82,156248.0,57.5586,57.6433,57.5047,57.6202,156248.0
2016-11-30 11:50:00,74.82,74.82,74.61,74.66,126023.0,57.6202,57.6202,57.4585,57.497,126023.0
2016-11-30 12:00:00,74.65,74.78,74.63,74.7,218651.0,57.4893,57.5894,57.4739,57.5278,218651.0
2016-11-30 12:10:00,74.7,74.71,74.61,74.71,146550.0,57.5278,57.5355,57.4585,57.5355,146550.0
2016-11-30 12:20:00,74.71,74.85,74.69,74.79,121328.0,57.5355,57.6433,57.5201,57.5971,121328.0
2016-11-30 12:30:00,74.79,74.8,74.66,74.67,77933.0,57.5971,57.6048,57.497,57.5047,77933.0
2016-11-30 12:40:00,74.66,74.76,74.62,74.75,103707.0,57.497,57.574,57.4662,57.5663,103707.0
2016-11-30 12:50:00,74.74,74.81,74.72,74.72,102246.0,57.5586,57.6125,57.5432,57.5432,102246.0
2016-11-30 13:00:00,74.72,74.79,74.71,74.73,147849.0,57.5432,57.5971,57.5355,57.5509,147849.0
2016-11-30 13:10:00,74.72,74.78,74.7,74.75,104589.0,57.5432,57.5894,57.5278,57.5663,104589.0
2016-11-30 13:20:00,74.74,74.75,74.68,74.7,105639.0,57.5586,57.5663,57.5124,57.5278,105639.0
2016-11-30 13:30:00,74.7,74.78,74.69,74.76,91685.0,57.5278,57.5894,57.5201,57.574,91685.0
2016-11-30 13:40:00,74.76,74.83,74.72,74.83,127595.0,57.574,57.6279,57.5432,57.6279,127595.0
2016-11-30 13:50:00,74.83,74.88,74.8,74.84,121471.0,57.6279,57.6664,57.6048,57.6356,121471.0
2016-11-30 14:00:00,74.85,74.89,74.8,74.83,88855.0,57.6433,57.6741,57.6048,57.6279,88855.0
2016-11-30 14:10:00,74.83,74.91,74.81,74.91,67649.0,57.6279,57.6895,57.6125,57.6895,67649.0
2016-11-30 14:20:00,74.91,75.11,74.88,75.08,147802.0,57.6895,57.8436,57.6664,57.8205,147802.0
2016-11-30 14:30:00,75.09,75.15,75.02,75.13,148272.0,57.8282,57.8744,57.7743,57.859,148272.0
2016-11-30 14:40:00,75.13,75.13,75.07,75.07,130307.0,57.859,57.859,57.8128,57.8128,130307.0
2016-11-30 14:50:00,75.07,75.16,75.04,75.05,163661.0,57.8128,57.8821,57.7897,57.7974,163661.0
2016-11-30 15:00:00,75.05,75.09,74.93,74.93,178271.0,57.7974,57.8282,57.7049,57.7049,178271.0
2016-11-30 15:10:00,74.94,75.08,74.89,75.01,151351.0,57.7126,57.8205,57.6741,57.7666,151351.0
2016-11-30 15:20:00,75.0,75.07,74.96,75.0,188469.0,57.7589,57.8128,57.728,57.7589,188469.0
2016-11-30 15:30:00,75.01,75.03,74.96,74.97,149420.0,57.7666,57.782,57.728,57.7357,149420.0
2016-11-30 15:40:00,74.98,75.09,74.97,75.09,341097.0,57.7435,57.8282,57.7357,57.8282,341097.0
2016-11-30 15:50:00,75.1,75.1,74.86,74.87,1737381.0,57.8359,57.8359,57.651,57.6587,1737381.0
2016-12-01 09:30:00,74.29,74.52,73.99,74.06,641267.0,57.2121,57.3892,56.981,57.0349,641267.0
2016-12-01 09:40:00,74.04,74.06,73.75,73.87,391241.0,57.0195,57.0349,56.7962,56.8886,391241.0
2016-12-01 09:50:00,73.88,74.3,73.86,74.23,648993.0,56.8963,57.2198,56.8809,57.1659,648993.0
2016-12-01 10:00:00,74.16,74.26,74.0,74.22,315798.0,57.112,57.189,56.9887,57.1582,315798.0
2016-12-01 10:10:00,74.22,74.24,73.99,74.16,255368.0,57.1582,57.1736,56.981,57.112,255368.0
2016-12-01 10:20:00,74.17,74.25,74.1,74.16,125545.0,57.1197,57.1813,57.0657,57.112,125545.0
2016-12-01 10:30:00,74.16,74.41,74.13,74.39,251695.0,57.112,57.3045,57.0889,57.2891,251695.0
2016-12-01 10:40:00,74.4,74.59,74.39,74.46,261844.0,57.2968,57.4431,57.2891,57.343,261844.0
2016-12-01 10:50:00,74.47,74.68,74.46,74.62,194095.0,57.3507,57.5124,57.343,57.4662,194095.0
2016-12-01 11:00:00,74.62,74.62,74.34,74.39,188361.0,57.4662,57.4662,57.2506,57.2891,188361.0
2016-12-01 11:10:00,74.39,74.47,74.33,74.4,197612.0,57.2891,57.3507,57.2429,57.2968,197612.0
2016-12-01 11:20:00,74.4,74.41,74.21,74.21,181205.0,57.2968,57.3045,57.1505,57.1505,181205.0
2016-12-01 11:30:00,74.21,74.27,74.2,74.23,82769.0,57.1505,57.1967,57.1428,57.1659,82769.0
2016-12-01 11:40:00,74.22,74.25,74.13,74.17,59890.0,57.1582,57.1813,57.0889,57.1197,59890.0
2016-12-01 11:50:00,74.17,74.2,74.08,74.16,64988.0,57.1197,57.1428,57.0503,57.112,64988.0
2016-12-01 12:00:00,74.17,74.2,74.07,74.09,66162.0,57.1197,57.1428,57.0426,57.058,66162.0
2016-12-01 12:10:00,74.08,74.1,74.01,74.02,87797.0,57.0503,57.0657,56.9964,57.0041,87797.0
2016-12-01 12:20:00,74.02,74.07,73.98,74.0,69101.0,57.0041,57.0426,56.9733,56.9887,69101.0
2016-12-01 12:30:00,74.0,74.04,73.84,73.84,200783.0,56.9887,57.0195,56.8655,56.8655,200783.0
2016-12-01 12:40:00,73.84,73.84,73.64,73.72,275389.0,56.8655,56.8655,56.7115,56.7731,275389.0
2016-12-01 12:50:00,73.71,73.81,73.68,73.74,102497.0,56.7654,56.8424,56.7423,56.7885,102497.0
2016-12-01 13:00:00,73.74,73.84,73.71,73.8,128232.0,56.7885,56.8655,56.7654,56.8347,128232.0
2016-12-01 13:10:00,73.8,73.86,73.78,73.79,84339.0,56.8347,56.8809,56.8193,56.827,84339.0
2016-12-01 13:20:00,73.78,73.79,73.69,73.71,96182.0,56.8193,56.827,56.75,56.7654,96182.0
2016-12-01 13:30:00,73.72,73.82,73.7,73.77,211661.0,56.7731,56.8501,56.7577,56.8116,211661.0
2016-12-01 13:40:00,73.77,73.91,73.76,73.87,214292.0,56.8116,56.9194,56.8039,56.8886,214292.0
2016-12-01 13:50:00,73.87,73.87,73.73,73.79,194634.0,56.8886,56.8886,56.7808,56.827,194634.0
2016-12-01 14:00:00,73.8,73.86,73.76,73.82,170259.0,56.8347,56.8809,56.8039,56.8501,170259.0
2016-12-01 14:10:00,73.83,73.84,73.72,73.72,80087.0,56.8578,56.8655,56.7731,56.7731,80087.0
2016-12-01 14:20:00,73.72,73.72,73.58,73.58,154572.0,56.7731,56.7731,56.6653,56.6653,154572.0
2016-12-01 14:30:00,73.58,73.63,73.52,73.53,93789.0,56.6653,56.7038,56.6191,56.6268,93789.0
2016-12-01 14:40:00,73.53,73.54,73.39,73.46,269935.0,56.6268,56.6345,56.519,56.5729,269935.0
2016-12-01 14:50:00,73.46,73.59,73.46,73.53,166781.0,56.5729,56.673,56.5729,56.6268,166781.0
2016-12-01 15:00:00,73.53,73.55,73.46,73.55,115593.0,56.6268,56.6422,56.5729,56.6422,115593.0
2016-12-01 15:10:00,73.55,73.73,73.55,73.7,176793.0,56.6422,56.7808,56.6422,56.7577,176793.0
2016-12-01 15:20:00,73.7,73.84,73.65,73.82,128003.0,56.7577,56.8655,56.7192,56.8501,128003.0
2016-12-01 15:30:00,73.82,73.83,73.62,73.63,354435.0,56.8501,56.8578,56.6961,56.7038,354435.0
2016-12-01 15:40:00,73.62,73.72,73.59,73.71,441588.0,56.6961,56.7731,56.673,56.7654,441588.0
2016-12-01 15:50:00,73.7,73.8,73.69,73.73,1839562.0,56.7577,56.8347,56.75,56.7808,1839562.0
2016-12-02 09:30:00,74.1,75.08,74.1,75.08,664907.0,57.0657,57.8205,57.0657,57.8205,664907.0
2016-12-02 09:40:00,75.08,75.15,74.65,74.67,502514.0,57.8205,57.8744,57.4893,57.5047,502514.0
2016-12-02 09:50:00,74.67,74.86,74.66,74.81,377780.0,57.5047,57.651,57.497,57.6125,377780.0
2016-12-02 10:00:00,74.81,75.08,74.79,75.0,457385.0,57.6125,57.8205,57.5971,57.7589,457385.0
2016-12-02 10:10:00,75.0,75.07,74.88,74.89,264789.0,57.7589,57.8128,57.6664,57.6741,264789.0
2016-12-02 10:20:00,74.9,74.9,74.66,74.72,196555.0,57.6818,57.6818,57.497,57.5432,196555.0
2016-12-02 10:30:00,74.72,74.74,74.52,74.64,185057.0,57.5432,57.5586,57.3892,57.4816,185057.0
2016-12-02 10:40:00,74.65,74.74,74.63,74.68,111444.0,57.4893,57.5586,57.4739,57.5124,111444.0
2016-12-02 10:50:00,74.69,74.71,74.64,74.68,131093.0,57.5201,57.5355,57.4816,57.5124,131093.0
2016-12-02 11:00:00,74.69,74.82,74.68,74.82,179273.0,57.5201,57.6202,57.5124,57.6202,179273.0
2016-12-02 11:10:00,74.82,74.95,74.8,74.92,169755.0,57.6202,57.7203,57.6048,57.6972,169755.0
2016-12-02 11:20:00,74.92,75.08,74.91,75.01,330578.0,57.6972,57.8205,57.6895,57.7666,330578.0
2016-12-02 11:30:00,75.01,75.01,74.83,74.91,127648.0,57.7666,57.7666,57.6279,57.6895,127648.0
2016-12-02 11:40:00,74.92,74.96,74.82,74.82,43812.0,57.6972,57.728,57.6202,57.6202,43812.0
2016-12-02 11:50:00,74.83,74.93,74.83,74.89,109417.0,57.6279,57.7049,57.6279,57.6741,109417.0
2016-12-02 12:00:00,74.9,74.95,74.81,74.84,78021.0,57.6818,57.7203,57.6125,57.6356,78021.0
2016-12-02 12:10:00,74.85,74.88,74.71,74.77,70981.0,57.6433,57.6664,57.5355,57.5817,70981.0
2016-12-02 12:20:00,74.78,74.83,74.74,74.81,90625.0,57.5894,57.6279,57.5586,57.6125,90625.0
2016-12-02 12:30:00,74.81,74.81,74.72,74.73,61216.0,57.6125,57.6125,57.5432,57.5509,61216.0
2016-12-02 12:40:00,74.73,74.85,74.7,74.78,113708.0,57.5509,57.6433,57.5278,57.5894,113708.0
2016-12-02 12:50:00,74.78,74.8,74.57,74.59,121442.0,57.5894,57.6048,57.4277,57.4431,121442.0
2016-12-02 13:00:00,74.59,74.61,74.49,74.54,118386.0,57.4431,57.4585,57.3661,57.4046,118386.0
2016-12-02 13:10:00,74.55,74.57,74.4,74.46,94806.0,57.4123,57.4277,57.2968,57.343,94806.0
2016-12-02 13:20:00,74.45,74.48,74.41,74.43,81378.0,57.3353,57.3584,57.3045,57.3199,81378.0
2016-12-02 13:30:00,74.43,74.43,74.34,74.35,60347.0,57.3199,57.3199,57.2506,57.2583,60347.0
2016-12-02 13:40:00,74.35,74.41,74.34,74.34,65996.0,57.2583,57.3045,57.2506,57.2506,65996.0
2016-12-02 13:50:00,74.34,74.36,74.27,74.28,73859.0,57.2506,57.266,57.1967,57.2044,73859.0
2016-12-02 14:00:00,74.28,74.29,74.16,74.18,81493.0,57.2044,57.2121,57.112,57.1274,81493.0
2016-12-02 14:10:00,74.17,74.28,74.16,74.28,71276.0,57.1197,57.2044,57.112,57.2044,71276.0
2016-12-02 14:20:00,74.28,74.44,74.26,74.43,161134.0,57.2044,57.3276,57.189,57.3199,161134.0
2016-12-02 14:30:00,74.43,74.43,74.38,74.41,68532.0,57.3199,57.3199,57.2814,57.3045,68532.0
2016-12-02 14:40:00,74.42,74.45,74.3,74.3,201681.0,57.3122,57.3353,57.2198,57.2198,201681.0
2016-12-02 14:50:00,74.3,74.35,74.25,74.26,81344.0,57.2198,57.2583,57.1813,57.189,81344.0
2016-12-02 15:00:00,74.26,74.37,74.26,74.34,93061.0,57.189,57.2737,57.189,57.2506,93061.0
2016-12-02 15:10:00,74.33,74.45,74.33,74.35,89245.0,57.2429,57.3353,57.2429,57.2583,89245.0
2016-12-02 15:20:00,74.36,74.46,74.35,74.46,121939.0,57.266,57.343,57.2583,57.343,121939.0
2016-12-02 15:30:00,74.45,74.56,74.42,74.5,192783.0,57.3353,57.42,57.3122,57.3738,192783.0
2016-12-02 15:40:00,74.5,74.51,74.41,74.42,306368.0,57.3738,57.3815,57.3045,57.3122,306368.0
2016-12-02 15:50:00,74.42,74.53,74.41,74.48,548606.0,57.3122,57.3969,57.3045,57.3584,548606.0
2016-12-05 09:30:00,74.6,74.81,74.37,74.39,297414.0,57.4508,57.6125,57.2737,57.2891,297414.0
2016-12-05 09:40:00,74.42,74.75,74.41,74.6,261692.0,57.3122,57.5663,57.3045,57.4508,261692.0
2016-12-05 09:50:00,74.61,74.71,74.56,74.6,192755.0,57.4585,57.5355,57.42,57.4508,192755.0
2016-12-05 10:00:00,74.62,74.67,74.44,74.66,441019.0,57.4662,57.5047,57.3276,57.497,441019.0
2016-12-05 10:10:00,74.67,74.7,74.53,74.53,157793.0,57.5047,57.5278,57.3969,57.3969,157793.0
2016-12-05 10:20:00,74.53,74.6,74.46,74.47,249145.0,57.3969,57.4508,57.343,57.3507,249145.0
2016-12-05 10:30:00,74.46,74.53,74.33,74.46,278123.0,57.343,57.3969,57.2429,57.343,278123.0
2016-12-05 10:40:00,74.46,74.47,74.34,74.43,170194.0,57.343,57.3507,57.2506,57.3199,170194.0
2016-12-05 10:50:00,74.42,74.47,74.33,74.42,202353.0,57.3122,57.3507,57.2429,57.3122,202353.0
2016-12-05 11:00:00,74.42,74.61,74.42,74.53,193255.0,57.3122,57.4585,57.3122,57.3969,193255.0
2016-12-05 11:10:00,74.52,74.54,74.41,74.5,174401.0,57.3892,57.4046,57.3045,57.3738,174401.0
2016-12-05 11:20:00,74.49,74.52,74.4,74.5,232227.0,57.3661,57.3892,57.2968,57.3738,232227.0
2016-12-05 11:30:00,74.49,74.68,74.49,74.59,207681.0,57.3661,57.5124,57.3661,57.4431,207681.0
2016-12-05 11:40:00,74.59,74.67,74.5,74.67,188181.0,57.4431,57.5047,57.3738,57.5047,188181.0
2016-12-05 11:50:00,74.68,74.84,74.66,74.84,223523.0,57.5124,57.6356,57.497,57.6356,223523.0
2016-12-05 12:00:00,74.84,74.86,74.75,74.82,206466.0,57.6356,57.651,57.5663,57.6202,206466.0
2016-12-05 12:10:00,74.82,74.88,74.8,74.85,98709.0,57.6202,57.6664,57.6048,57.6433,98709.0
2016-12-05 12:20:00,74.85,74.93,74.82,74.84,108108.0,57.6433,57.7049,57.6202,57.6356,108108.0
2016-12-05 12:30:00,74.85,74.87,74.82,74.84,115530.0,57.6433,57.6587,57.6202,57.6356,115530.0
2016-12-05 12:40:00,74.84,74.85,74.75,74.83,81445.0,57.6356,57.6433,57.5663,57.6279,81445.0
2016-12-05 12:50:00,74.82,74.89,74.8,74.89,112958.0,57.6202,57.6741,57.6048,57.6741,112958.0
2016-12-05 13:00:00,74.9,74.91,74.82,74.83,138529.0,57.6818,57.6895,57.6202,57.6279,138529.0
2016-12-05 13:10:00,74.84,74.91,74.83,74.87,103220.0,57.6356,57.6895,57.6279,57.6587,103220.0
2016-12-05 13:20:00,74.86,74.97,74.86,74.97,645378.0,57.651,57.7357,57.651,57.7357,645378.0
2016-12-05 13:30:00,74.97,75.01,74.92,74.98,44974.0,57.7357,57.7666,57.6972,57.7435,44974.0
2016-12-05 13:40:00,74.98,75.03,74.97,75.03,54083.0,57.7435,57.782,57.7357,57.782,54083.0
2016-12-05 13:50:00,75.03,75.06,74.98,75.01,51975.0,57.782,57.8051,57.7435,57.7666,51975.0
2016-12-05 14:00:00,75.0,75.04,74.94,75.04,72353.0,57.7589,57.7897,57.7126,57.7897,72353.0
2016-12-05 14:10:00,75.04,75.04,74.96,74.98,56112.0,57.7897,57.7897,57.728,57.7435,56112.0
2016-12-05 14:20:00,74.97,75.03,74.92,74.94,107901.0,57.7357,57.782,57.6972,57.7126,107901.0
2016-12-05 14:30:00,74.95,74.98,74.85,74.89,85617.0,57.7203,57.7435,57.6433,57.6741,85617.0
2016-12-05 14:40:00,74.89,75.0,74.88,74.97,94729.0,57.6741,57.7589,57.6664,57.7357,94729.0
2016-12-05 14:50:00,74.97,75.01,74.92,74.94,77750.0,57.7357,57.7666,57.6972,57.7126,77750.0
2016-12-05 15:00:00,74.94,75.01,74.94,75.01,77438.0,57.7126,57.7666,57.7126,57.7666,77438.0
2016-12-05 15:10:00,75.0,75.03,74.95,75.03,83180.0,57.7589,57.782,57.7203,57.782,83180.0
2016-12-05 15:20:00,75.03,75.12,75.01,75.1,159145.0,57.782,57.8513,57.7666,57.8359,159145.0
2016-12-05 15:30:00,75.09,75.1,75.05,75.06,397376.0,57.8282,57.8359,57.7974,57.8051,397376.0
2016-12-05 15:40:00,75.06,75.09,75.06,75.06,422580.0,57.8051,57.8282,57.8051,57.8051,422580.0
2016-12-05 15:50:00,75.06,75.15,75.06,75.1,1004337.0,57.8051,57.8744,57.8051,57.8359,1004337.0
2016-12-06 09:30:00,75.22,75.67,75.05,75.65,217553.0,57.9283,58.2748,57.7974,58.2594,217553.0
2016-12-06 09:40:00,75.67,75.82,75.63,75.65,411639.0,58.2748,58.3904,58.244,58.2594,411639.0
2016-12-06 09:50:00,75.66,75.67,75.19,75.19,124095.0,58.2671,58.2748,57.9052,57.9052,124095.0
2016-12-06 10:00:00,75.19,75.33,74.99,75.33,681664.0,57.9052,58.013,57.7512,58.013,681664.0
2016-12-06 10:10:00,75.31,75.56,75.24,75.51,339904.0,57.9976,58.1901,57.9437,58.1516,339904.0
2016-12-06 10:20:00,75.51,75.58,75.48,75.54,227159.0,58.1516,58.2055,58.1285,58.1747,227159.0
2016-12-06 10:30:00,75.54,75.62,75.54,75.56,218363.0,58.1747,58.2363,58.1747,58.1901,218363.0
2016-12-06 10:40:00,75.58,75.66,75.56,75.6,106135.0,58.2055,58.2671,58.1901,58.2209,106135.0
2016-12-06 10:50:00,75.61,75.67,75.59,75.65,99058.0,58.2286,58.2748,58.2132,58.2594,99058.0
2016-12-06 11:00:00,75.65,75.73,75.59,75.69,535124.0,58.2594,58.321,58.2132,58.2902,535124.0
2016-12-06 11:10:00,75.68,75.68,75.63,75.64,269471.0,58.2825,58.2825,58.244,58.2517,269471.0
2016-12-06 11:20:00,75.64,75.64,75.55,75.56,281517.0,58.2517,58.2517,58.1824,58.1901,281517.0
2016-12-06 11:30:00,75.56,75.63,75.46,75.49,102395.0,58.1901,58.244,58.1131,58.1362,102395.0
2016-12-06 11:40:00,75.5,75.58,75.44,75.57,98407.0,58.1439,58.2055,58.0977,58.1978,98407.0
2016-12-06 11:50:00,75.57,75.6,75.49,75.6,74640.0,58.1978,58.2209,58.1362,58.2209,74640.0
2016-12-06 12:00:00,75.6,75.66,75.55,75.6,80428.0,58.2209,58.2671,58.1824,58.2209,80428.0
2016-12-06 12:10:00,75.6,75.61,75.55,75.59,60014.0,58.2209,58.2286,58.1824,58.2132,60014.0
2016-12-06 12:20:00,75.6,75.65,75.58,75.59,24642.0,58.2209,58.2594,58.2055,58.2132,24642.0
2016-12-06 12:30:00,75.59,75.59,75.47,75.49,74905.0,58.2132,58.2132,58.1208,58.1362,74905.0
2016-12-06 12:40:00,75.5,75.54,75.48,75.52,58445.0,58.1439,58.1747,58.1285,58.1593,58445.0
2016-12-06 12:50:00,75.52,75.55,75.46,75.48,47549.0,58.1593,58.1824,58.1131,58.1285,47549.0
2016-12-06 13:00:00,75.49,75.55,75.48,75.48,93875.0,58.1362,58.1824,58.1285,58.1285,93875.0
2016-12-06 13:10:00,75.48,75.49,75.41,75.43,122392.0,58.1285,58.1362,58.0746,58.09,122392.0
2016-12-06 13:20:00,75.44,75.55,75.44,75.54,50442.0,58.0977,58.1824,58.0977,58.1747,50442.0
2016-12-06 13:30:00,75.53,75.54,75.4,75.48,58484.0,58.167,58.1747,58.0669,58.1285,58484.0
2016-12-06 13:40:00,75.49,75.54,75.49,75.53,40017.0,58.1362,58.1747,58.1362,58.167,40017.0
2016-12-06 13:50:00,75.53,75.54,75.46,75.54,155501.0,58.167,58.1747,58.1131,58.1747,155501.0
2016-12-06 14:00:00,75.54,75.57,75.49,75.51,176819.0,58.1747,58.1978,58.1362,58.1516,176819.0
2016-12-06 14:10:00,75.52,75.54,75.45,75.48,45798.0,58.1593,58.1747,58.1054,58.1285,45798.0
2016-12-06 14:20:00,75.48,75.52,75.43,75.44,54461.0,58.1285,58.1593,58.09,58.0977,54461.0
2016-12-06 14:30:00,75.43,75.5,75.42,75.48,119935.0,58.09,58.1439,58.0823,58.1285,119935.0
2016-12-06 14:40:00,75.48,75.54,75.47,75.53,272293.0,58.1285,58.1747,58.1208,58.167,272293.0
2016-12-06 14:50:00,75.52,75.53,75.46,75.47,72024.0,58.1593,58.167,58.1131,58.1208,72024.0
2016-12-06 15:00:00,75.47,75.5,75.43,75.49,117638.0,58.1208,58.1439,58.09,58.1362,117638.0
2016-12-06 15:10:00,75.48,75.48,75.36,75.38,135822.0,58.1285,58.1285,58.0361,58.0515,135822.0
2016-12-06 15:20:00,75.38,75.4,75.31,75.39,96424.0,58.0515,58.0669,57.9976,58.0592,96424.0
2016-12-06 15:30:00,75.39,75.4,75.31,75.32,135742.0,58.0592,58.0669,57.9976,58.0053,135742.0
2016-12-06 15:40:00,75.33,75.45,75.3,75.39,308462.0,58.013,58.1054,57.9899,58.0592,308462.0
2016-12-06 15:50:00,75.39,75.49,75.39,75.47,542137.0,58.0592,58.1362,58.0592,58.1208,542137.0
2016-12-07 09:30:00,75.55,76.06,75.49,75.81,340318.0,58.1824,58.5752,58.1362,58.3826,340318.0
2016-12-07 09:40:00,75.82,76.3,75.82,76.16,446036.0,58.3904,58.76,58.3904,58.6522,446036.0
2016-12-07 09:50:00,76.16,76.21,75.97,76.02,118511.0,58.6522,58.6907,58.5059,58.5444,118511.0
2016-12-07 10:00:00,76.02,76.13,75.91,75.96,215544.0,58.5444,58.6291,58.4597,58.4982,215544.0
2016-12-07 10:10:00,75.96,76.18,75.91,76.13,210967.0,58.4982,58.6676,58.4597,58.6291,210967.0
2016-12-07 10:20:00,76.13,76.31,76.11,76.23,127347.0,58.6291,58.7677,58.6137,58.7061,127347.0
2016-12-07 10:30:00,76.22,76.41,76.22,76.35,264769.0,58.6984,58.8447,58.6984,58.7985,264769.0
2016-12-07 10:40:00,76.35,76.41,76.27,76.38,190536.0,58.7985,58.8447,58.7369,58.8216,190536.0
2016-12-07 10:50:00,76.38,76.47,76.32,76.37,191024.0,58.8216,58.8909,58.7754,58.8139,191024.0
2016-12-07 11:00:00,76.37,76.42,76.3,76.32,153124.0,58.8139,58.8524,58.76,58.7754,153124.0
2016-12-07 11:10:00,76.33,76.37,76.3,76.37,102696.0,58.7831,58.8139,58.76,58.8139,102696.0
2016-12-07 11:20:00,76.37,76.42,76.23,76.25,87180.0,58.8139,58.8524,58.7061,58.7215,87180.0
2016-12-07 11:30:00,76.24,76.48,76.22,76.47,140498.0,58.7138,58.8986,58.6984,58.8909,140498.0
2016-12-07 11:40:00,76.46,76.54,76.4,76.53,168801.0,58.8832,58.9448,58.837,58.9371,168801.0
2016-12-07 11:50:00,76.53,76.73,76.53,76.71,755769.0,58.9371,59.0912,58.9371,59.0758,755769.0
2016-12-07 12:00:00,76.71,76.72,76.57,76.66,124154.0,59.0758,59.0835,58.9679,59.0372,124154.0
2016-12-07 12:10:00,76.66,76.67,76.47,76.49,246526.0,59.0372,59.045,58.8909,58.9063,246526.0
2016-12-07 12:20:00,76.49,76.52,76.45,76.45,239564.0,58.9063,58.9294,58.8755,58.8755,239564.0
2016-12-07 12:30:00,76.45,76.48,76.4,76.48,143853.0,58.8755,58.8986,58.837,58.8986,143853.0
2016-12-07 12:40:00,76.48,76.54,76.46,76.48,87017.0,58.8986,58.9448,58.8832,58.8986,87017.0
2016-12-07 12:50:00,76.46,76.54,76.43,76.54,62009.0,58.8832,58.9448,58.8601,58.9448,62009.0
2016-12-07 13:00:00,76.54,76.56,76.45,76.46,70124.0,58.9448,58.9602,58.8755,58.8832,70124.0
2016-12-07 13:10:00,76.47,76.49,76.36,76.4,101131.0,58.8909,58.9063,58.8062,58.837,101131.0
2016-12-07 13:20:00,76.41,76.58,76.41,76.55,112076.0,58.8447,58.9756,58.8447,58.9525,112076.0
2016-12-07 13:30:00,76.55,76.6,76.46,76.47,107592.0,58.9525,58.991,58.8832,58.8909,107592.0
2016-12-07 13:40:00,76.47,76.55,76.47,76.51,66912.0,58.8909,58.9525,58.8909,58.9217,66912.0
2016-12-07 13:50:00,76.51,76.65,76.48,76.64,185804.0,58.9217,59.0295,58.8986,59.0218,185804.0
2016-12-07 14:00:00,76.65,76.65,76.53,76.55,198493.0,59.0295,59.0295,58.9371,58.9525,198493.0
2016-12-07 14:10:00,76.55,76.65,76.53,76.62,155317.0,58.9525,59.0295,58.9371,59.0064,155317.0
2016-12-07 14:20:00,76.63,76.71,76.62,76.7,49796.0,59.0141,59.0758,59.0064,59.0681,49796.0
2016-12-07 14:30:00,76.7,76.76,76.68,76.74,164726.0,59.0681,59.1143,59.0527,59.0989,164726.0
2016-12-07 14:40:00,76.73,76.8,76.71,76.78,112433.0,59.0912,59.1451,59.0758,59.1297,112433.0
2016-12-07 14:50:00,76.77,76.88,76.75,76.84,75650.0,59.122,59.2067,59.1066,59.1759,75650.0
2016-12-07 15:00:00,76.84,76.85,76.72,76.76,315016.0,59.1759,59.1836,59.0835,59.1143,315016.0
2016-12-07 15:10:00,76.76,76.77,76.64,76.77,157597.0,59.1143,59.122,59.0218,59.122,157597.0
2016-12-07 15:20:00,76.78,76.94,76.76,76.89,165379.0,59.1297,59.2529,59.1143,59.2144,165379.0
2016-12-07 15:30:00,76.88,77.05,76.85,77.02,211530.0,59.2067,59.3376,59.1836,59.3145,211530.0
2016-12-07 15:40:00,77.02,77.03,76.9,76.9,272158.0,59.3145,59.3222,59.2221,59.2221,272158.0
2016-12-07 15:50:00,76.9,76.99,76.83,76.93,1481107.0,59.2221,59.2914,59.1682,59.2452,1481107.0
2016-12-08 09:30:00,76.39,76.8,76.39,76.56,526939.0,58.8293,59.1451,58.8293,58.9602,526939.0
2016-12-08 09:40:00,76.56,76.74,76.42,76.71,335255.0,58.9602,59.0989,58.8524,59.0758,335255.0
2016-12-08 09:50:00,76.71,76.86,76.64,76.76,338966.0,59.0758,59.1913,59.0218,59.1143,338966.0
2016-12-08 10:00:00,76.75,77.02,76.73,76.82,248782.0,59.1066,59.3145,59.0912,59.1605,248782.0
2016-12-08 10:10:00,76.83,76.95,76.72,76.92,236793.0,59.1682,59.2606,59.0835,59.2375,236793.0
2016-12-08 10:20:00,76.92,77.0,76.8,76.86,113067.0,59.2375,59.2991,59.1451,59.1913,113067.0
2016-12-08 10:30:00,76.86,76.97,76.84,76.96,126598.0,59.1913,59.276,59.1759,59.2683,126598.0
2016-12-08 10:40:00,76.96,77.19,76.96,77.11,497224.0,59.2683,59.4454,59.2683,59.3838,497224.0
2016-12-08 10:50:00,77.11,77.17,76.98,77.02,232837.0,59.3838,59.43,59.2837,59.3145,232837.0
2016-12-08 11:00:00,77.02,77.13,77.0,77.09,200642.0,59.3145,59.3992,59.2991,59.3684,200642.0
2016-12-08 11:10:00,77.09,77.22,77.08,77.18,165166.0,59.3684,59.4685,59.3607,59.4377,165166.0
2016-12-08 11:20:00,77.18,77.23,77.1,77.21,96789.0,59.4377,59.4762,59.3761,59.4608,96789.0
2016-12-08 11:30:00,77.21,77.37,77.19,77.24,144819.0,59.4608,59.584,59.4454,59.4839,144819.0
2016-12-08 11:40:00,77.25,77.26,77.12,77.13,150673.0,59.4916,59.4993,59.3915,59.3992,150673.0
2016-12-08 11:50:00,77.12,77.12,77.03,77.05,251078.0,59.3915,59.3915,59.3222,59.3376,251078.0
2016-12-08 12:00:00,77.05,77.17,77.03,77.15,65859.0,59.3376,59.43,59.3222,59.4146,65859.0
2016-12-08 12:10:00,77.15,77.25,77.12,77.23,57972.0,59.4146,59.4916,59.3915,59.4762,57972.0
2016-12-08 12:20:00,77.23,77.38,77.21,77.35,71825.0,59.4762,59.5917,59.4608,59.5686,71825.0
2016-12-08 12:30:00,77.35,77.43,77.3,77.42,61481.0,59.5686,59.6302,59.5301,59.6225,61481.0
2016-12-08 12:40:00,77.42,77.53,77.41,77.51,193249.0,59.6225,59.7073,59.6148,59.6918,193249.0
2016-12-08 12:50:00,77.5,77.53,77.43,77.48,313985.0,59.6841,59.7073,59.6302,59.6687,313985.0
2016-12-08 13:00:00,77.48,77.49,77.36,77.48,107525.0,59.6687,59.6764,59.5763,59.6687,107525.0
2016-12-08 13:10:00,77.47,77.54,77.44,77.51,86938.0,59.661,59.715,59.6379,59.6918,86938.0
2016-12-08 13:20:00,77.51,77.53,77.43,77.53,58290.0,59.6918,59.7073,59.6302,59.7073,58290.0
2016-12-08 13:30:00,77.54,77.57,77.51,77.56,63113.0,59.715,59.7381,59.6918,59.7304,63113.0
2016-12-08 13:40:00,77.56,77.6,77.45,77.48,98700.0,59.7304,59.7612,59.6456,59.6687,98700.0
2016-12-08 13:50:00,77.47,77.59,77.47,77.57,82453.0,59.661,59.7535,59.661,59.7381,82453.0
2016-12-08 14:00:00,77.56,77.56,77.49,77.54,79622.0,59.7304,59.7304,59.6764,59.715,79622.0
2016-12-08 14:10:00,77.54,77.63,77.47,77.49,172768.0,59.715,59.7843,59.661,59.6764,172768.0
2016-12-08 14:20:00,77.49,77.49,77.35,77.43,191728.0,59.6764,59.6764,59.5686,59.6302,191728.0
2016-12-08 14:30:00,77.44,77.46,77.31,77.35,104810.0,59.6379,59.6533,59.5378,59.5686,104810.0
2016-12-08 14:40:00,77.35,77.39,77.33,77.33,116493.0,59.5686,59.5994,59.5532,59.5532,116493.0
2016-12-08 14:50:00,77.34,77.43,77.33,77.4,98255.0,59.5609,59.6302,59.5532,59.6071,98255.0
2016-12-08 15:00:00,77.41,77.41,77.29,77.3,98790.0,59.6148,59.6148,59.5224,59.5301,98790.0
2016-12-08 15:10:00,77.3,77.39,77.29,77.32,84327.0,59.5301,59.5994,59.5224,59.5455,84327.0
2016-12-08 15:20:00,77.32,77.34,77.23,77.3,258497.0,59.5455,59.5609,59.4762,59.5301,258497.0
2016-12-08 15:30:00,77.3,77.39,77.3,77.39,131604.0,59.5301,59.5994,59.5301,59.5994,131604.0
2016-12-08 15:40:00,77.39,77.48,77.33,77.36,210987.0,59.5994,59.6687,59.5532,59.5763,210987.0
2016-12-08 15:50:00,77.36,77.43,77.34,77.4,901249.0,59.5763,59.6302,59.5609,59.6071,901249.0
2016-12-09 09:30:00,77.38,77.93,77.33,77.88,261010.0,59.5917,60.0153,59.5532,59.9768,261010.0
2016-12-09 09:40:00,77.91,77.99,77.74,77.97,358811.0,59.9999,60.0615,59.869,60.0461,358811.0
2016-12-09 09:50:00,77.97,77.98,77.7,77.81,176640.0,60.0461,60.0538,59.8382,59.9229,176640.0
2016-12-09 10:00:00,77.82,77.88,77.68,77.72,242977.0,59.9306,59.9768,59.8228,59.8536,242977.0
2016-12-09 10:10:00,77.72,77.76,77.54,77.66,181597.0,59.8536,59.8844,59.715,59.8074,181597.0
2016-12-09 10:20:00,77.66,77.67,77.45,77.57,207682.0,59.8074,59.8151,59.6456,59.7381,207682.0
2016-12-09 10:30:00,77.57,77.6,77.45,77.47,157552.0,59.7381,59.7612,59.6456,59.661,157552.0
2016-12-09 10:40:00,77.48,77.51,77.28,77.51,291581.0,59.6687,59.6918,59.5147,59.6918,291581.0
2016-12-09 10:50:00,77.52,77.62,77.45,77.61,244524.0,59.6996,59.7766,59.6456,59.7689,244524.0
2016-12-09 11:00:00,77.61,77.62,77.36,77.38,158407.0,59.7689,59.7766,59.5763,59.5917,158407.0
2016-12-09 11:10:00,77.38,77.61,77.37,77.57,215818.0,59.5917,59.7689,59.584,59.7381,215818.0
2016-12-09 11:20:00,77.56,77.62,77.39,77.44,172176.0,59.7304,59.7766,59.5994,59.6379,172176.0
2016-12-09 11:30:00,77.44,77.44,77.31,77.37,209801.0,59.6379,59.6379,59.5378,59.584,209801.0
2016-12-09 11:40:00,77.37,77.45,77.34,77.35,167121.0,59.584,59.6456,59.5609,59.5686,167121.0
2016-12-09 11:50:00,77.35,77.48,77.33,77.37,166778.0,59.5686,59.6687,59.5532,59.584,166778.0
2016-12-09 12:00:00,77.37,77.39,77.26,77.3,250308.0,59.584,59.5994,59.4993,59.5301,250308.0
2016-12-09 12:10:00,77.3,77.4,77.27,77.29,371255.0,59.5301,59.6071,59.507,59.5224,371255.0
2016-12-09 12:20:00,77.3,77.41,77.3,77.38,109201.0,59.5301,59.6148,59.5301,59.5917,109201.0
2016-12-09 12:30:00,77.37,77.41,77.29,77.32,101886.0,59.584,59.6148,59.5224,59.5455,101886.0
2016-12-09 12:40:00,77.31,77.33,77.27,77.29,92288.0,59.5378,59.5532,59.507,59.5224,92288.0
2016-12-09 12:50:00,77.3,77.4,77.29,77.35,107954.0,59.5301,59.6071,59.5224,59.5686,107954.0
2016-12-09 13:00:00,77.34,77.43,77.34,77.35,83397.0,59.5609,59.6302,59.5609,59.5686,83397.0
2016-12-09 13:10:00,77.35,77.4,77.33,77.38,56295.0,59.5686,59.6071,59.5532,59.5917,56295.0
2016-12-09 13:20:00,77.38,77.38,77.28,77.3,42050.0,59.5917,59.5917,59.5147,59.5301,42050.0
2016-12-09 13:30:00,77.3,77.35,77.27,77.3,57911.0,59.5301,59.5686,59.507,59.5301,57911.0
2016-12-09 13:40:00,77.31,77.36,77.29,77.35,44474.0,59.5378,59.5763,59.5224,59.5686,44474.0
2016-12-09 13:50:00,77.35,77.38,77.32,77.35,54594.0,59.5686,59.5917,59.5455,59.5686,54594.0
2016-12-09 14:00:00,77.34,77.5,77.33,77.5,95308.0,59.5609,59.6841,59.5532,59.6841,95308.0
2016-12-09 14:10:00,77.5,77.52,77.36,77.36,106180.0,59.6841,59.6996,59.5763,59.5763,106180.0
2016-12-09 14:20:00,77.35,77.36,77.26,77.27,41983.0,59.5686,59.5763,59.4993,59.507,41983.0
2016-12-09 14:30:00,77.28,77.36,77.27,77.28,36693.0,59.5147,59.5763,59.507,59.5147,36693.0
2016-12-09 14:40:00,77.28,77.31,77.23,77.24,66021.0,59.5147,59.5378,59.4762,59.4839,66021.0
2016-12-09 14:50:00,77.23,77.27,77.21,77.26,112068.0,59.4762,59.507,59.4608,59.4993,112068.0
2016-12-09 15:00:00,77.26,77.32,77.22,77.31,140706.0,59.4993,59.5455,59.4685,59.5378,140706.0
2016-12-09 15:10:00,77.32,77.48,77.3,77.47,105432.0,59.5455,59.6687,59.5301,59.661,105432.0
2016-12-09 15:20:00,77.48,77.5,77.43,77.48,72889.0,59.6687,59.6841,59.6302,59.6687,72889.0
2016-12-09 15:30:00,77.47,77.48,77.32,77.39,265454.0,59.661,59.6687,59.5455,59.5994,265454.0
2016-12-09 15:40:00,77.38,77.39,77.28,77.28,367162.0,59.5917,59.5994,59.5147,59.5147,367162.0
2016-12-09 15:50:00,77.28,77.34,77.28,77.33,399725.0,59.5147,59.5609,59.5147,59.5532,399725.0
2016-12-12 09:30:00,77.17,77.43,77.01,77.24,180690.0,59.43,59.6302,59.3068,59.4839,180690.0
2016-12-12 09:40:00,77.25,77.35,77.09,77.32,294660.0,59.4916,59.5686,59.3684,59.5455,294660.0
2016-12-12 09:50:00,77.32,77.55,77.31,77.55,321866.0,59.5455,59.7227,59.5378,59.7227,321866.0
2016-12-12 10:00:00,77.55,77.82,77.54,77.71,153265.0,59.7227,59.9306,59.715,59.8459,153265.0
2016-12-12 10:10:00,77.72,77.75,77.57,77.72,118717.0,59.8536,59.8767,59.7381,59.8536,118717.0
2016-12-12 10:20:00,77.71,77.77,77.57,77.71,122582.0,59.8459,59.8921,59.7381,59.8459,122582.0
2016-12-12 10:30:00,77.71,77.77,77.58,77.63,142414.0,59.8459,59.8921,59.7458,59.7843,142414.0
2016-12-12 10:40:00,77.62,77.64,77.41,77.41,593693.0,59.7766,59.792,59.6148,59.6148,593693.0
2016-12-12 10:50:00,77.41,77.42,77.26,77.32,651890.0,59.6148,59.6225,59.4993,59.5455,651890.0
2016-12-12 11:00:00,77.31,77.33,77.26,77.28,559391.0,59.5378,59.5532,59.4993,59.5147,559391.0
2016-12-12 11:10:00,77.29,77.37,77.27,77.33,379203.0,59.5224,59.584,59.507,59.5532,379203.0
2016-12-12 11:20:00,77.33,77.47,77.3,77.45,194433.0,59.5532,59.661,59.5301,59.6456,194433.0
2016-12-12 11:30:00,77.45,77.47,77.31,77.32,179872.0,59.6456,59.661,59.5378,59.5455,179872.0
2016-12-12 11:40:00,77.31,77.41,77.29,77.4,73261.0,59.5378,59.6148,59.5224,59.6071,73261.0
2016-12-12 11:50:00,77.39,77.43,77.29,77.42,79783.0,59.5994,59.6302,59.5224,59.6225,79783.0
2016-12-12 12:00:00,77.42,77.43,77.24,77.32,503860.0,59.6225,59.6302,59.4839,59.5455,503860.0
2016-12-12 12:10:00,77.33,77.38,77.32,77.33,112700.0,59.5532,59.5917,59.5455,59.5532,112700.0
2016-12-12 12:20:00,77.33,77.42,77.32,77.35,157283.0,59.5532,59.6225,59.5455,59.5686,157283.0
2016-12-12 12:30:00,77.36,77.41,77.31,77.36,265869.0,59.5763,59.6148,59.5378,59.5763,265869.0
2016-12-12 12:40:00,77.36,77.41,77.33,77.41,129294.0,59.5763,59.6148,59.5532,59.6148,129294.0
2016-12-12 12:50:00,77.41,77.5,77.41,77.45,52846.0,59.6148,59.6841,59.6148,59.6456,52846.0
2016-12-12 13:00:00,77.45,77.48,77.38,77.47,238494.0,59.6456,59.6687,59.5917,59.661,238494.0
2016-12-12 13:10:00,77.48,77.58,77.45,77.58,118603.0,59.6687,59.7458,59.6456,59.7458,118603.0
2016-12-12 13:20:00,77.58,77.64,77.53,77.54,50457.0,59.7458,59.792,59.7073,59.715,50457.0
2016-12-12 13:30:00,77.54,77.55,77.44,77.45,85684.0,59.715,59.7227,59.6379,59.6456,85684.0
2016-12-12 13:40:00,77.46,77.54,77.44,77.52,92898.0,59.6533,59.715,59.6379,59.6996,92898.0
2016-12-12 13:50:00,77.53,77.55,77.44,77.45,60946.0,59.7073,59.7227,59.6379,59.6456,60946.0
2016-12-12 14:00:00,77.45,77.52,77.45,77.49,104158.0,59.6456,59.6996,59.6456,59.6764,104158.0
2016-12-12 14:10:00,77.49,77.57,77.48,77.55,41659.0,59.6764,59.7381,59.6687,59.7227,41659.0
2016-12-12 14:20:00,77.55,77.56,77.5,77.53,83414.0,59.7227,59.7304,59.6841,59.7073,83414.0
2016-12-12 14:30:00,77.53,77.61,77.47,77.58,82813.0,59.7073,59.7689,59.661,59.7458,82813.0
2016-12-12 14:40:00,77.58,77.62,77.54,77.61,83184.0,59.7458,59.7766,59.715,59.7689,83184.0
2016-12-12 14:50:00,77.61,77.62,77.53,77.57,78514.0,59.7689,59.7766,59.7073,59.7381,78514.0
2016-12-12 15:00:00,77.57,77.62,77.51,77.62,70411.0,59.7381,59.7766,59.6918,59.7766,70411.0
2016-12-12 15:10:00,77.62,77.66,77.58,77.62,94372.0,59.7766,59.8074,59.7458,59.7766,94372.0
2016-12-12 15:20:00,77.62,77.71,77.61,77.66,158728.0,59.7766,59.8459,59.7689,59.8074,158728.0
2016-12-12 15:30:00,77.66,77.71,77.62,77.7,310859.0,59.8074,59.8459,59.7766,59.8382,310859.0
2016-12-12 15:40:00,77.71,77.81,77.68,77.79,444695.0,59.8459,59.9229,59.8228,59.9075,444695.0
2016-12-12 15:50:00,77.79,77.86,77.79,77.79,1429243.0,59.9075,59.9614,59.9075,59.9075,1429243.0
2016-12-13 09:30:00,78.12,78.22,77.94,78.09,527810.0,60.1616,60.2386,60.023,60.1385,527810.0
2016-12-13 09:40:00,78.08,78.09,77.81,77.9,571401.0,60.1308,60.1385,59.9229,59.9922,571401.0
2016-12-13 09:50:00,77.89,78.02,77.77,77.89,263177.0,59.9845,60.0846,59.8921,59.9845,263177.0
2016-12-13 10:00:00,77.88,77.88,77.55,77.67,300212.0,59.9768,59.9768,59.7227,59.8151,300212.0
2016-12-13 10:10:00,77.67,77.71,77.37,77.41,358062.0,59.8151,59.8459,59.584,59.6148,358062.0
2016-12-13 10:20:00,77.41,77.48,77.3,77.42,245165.0,59.6148,59.6687,59.5301,59.6225,245165.0
2016-12-13 10:30:00,77.45,77.48,77.31,77.36,572315.0,59.6456,59.6687,59.5378,59.5763,572315.0
2016-12-13 10:40:00,77.37,77.49,77.34,77.47,243813.0,59.584,59.6764,59.5609,59.661,243813.0
2016-12-13 10:50:00,77.46,77.52,77.39,77.44,224433.0,59.6533,59.6996,59.5994,59.6379,224433.0
2016-12-13 11:00:00,77.45,77.51,77.36,77.51,148526.0,59.6456,59.6918,59.5763,59.6918,148526.0
2016-12-13 11:10:00,77.51,77.64,77.5,77.62,130731.0,59.6918,59.792,59.6841,59.7766,130731.0
2016-12-13 11:20:00,77.61,77.64,77.58,77.6,72723.0,59.7689,59.792,59.7458,59.7612,72723.0
2016-12-13 11:30:00,77.6,77.6,77.46,77.51,118709.0,59.7612,59.7612,59.6533,59.6918,118709.0
2016-12-13 11:40:00,77.52,77.56,77.47,77.5,112272.0,59.6996,59.7304,59.661,59.6841,112272.0
2016-12-13 11:50:00,77.5,77.52,77.37,77.43,318268.0,59.6841,59.6996,59.584,59.6302,318268.0
2016-12-13 12:00:00,77.44,77.54,77.43,77.52,111623.0,59.6379,59.715,59.6302,59.6996,111623.0
2016-12-13 12:10:00,77.5,77.57,77.42,77.44,79198.0,59.6841,59.7381,59.6225,59.6379,79198.0
2016-12-13 12:20:00,77.44,77.52,77.43,77.49,167691.0,59.6379,59.6996,59.6302,59.6764,167691.0
2016-12-13 12:30:00,77.49,77.51,77.4,77.44,129591.0,59.6764,59.6918,59.6071,59.6379,129591.0
2016-12-13 12:40:00,77.44,77.47,77.4,77.45,76916.0,59.6379,59.661,59.6071,59.6456,76916.0
2016-12-13 12:50:00,77.45,77.47,77.38,77.45,46847.0,59.6456,59.661,59.5917,59.6456,46847.0
2016-12-13 13:00:00,77.46,77.58,77.45,77.55,140797.0,59.6533,59.7458,59.6456,59.7227,140797.0
2016-12-13 13:10:00,77.54,77.61,77.45,77.6,165829.0,59.715,59.7689,59.6456,59.7612,165829.0
2016-12-13 13:20:00,77.61,77.63,77.49,77.54,128927.0,59.7689,59.7843,59.6764,59.715,128927.0
2016-12-13 13:30:00,77.54,77.62,77.53,77.55,59245.0,59.715,59.7766,59.7073,59.7227,59245.0
2016-12-13 13:40:00,77.55,77.65,77.51,77.54,104895.0,59.7227,59.7997,59.6918,59.715,104895.0
2016-12-13 13:50:00,77.54,77.57,77.52,77.54,82334.0,59.715,59.7381,59.6996,59.715,82334.0
2016-12-13 14:00:00,77.54,77.57,77.48,77.54,50671.0,59.715,59.7381,59.6687,59.715,50671.0
2016-12-13 14:10:00,77.55,77.6,77.48,77.52,164346.0,59.7227,59.7612,59.6687,59.6996,164346.0
2016-12-13 14:20:00,77.52,77.59,77.49,77.49,59166.0,59.6996,59.7535,59.6764,59.6764,59166.0
2016-12-13 14:30:00,77.48,77.61,77.48,77.59,52458.0,59.6687,59.7689,59.6687,59.7535,52458.0
2016-12-13 14:40:00,77.59,77.66,77.57,77.63,42709.0,59.7535,59.8074,59.7381,59.7843,42709.0
2016-12-13 14:50:00,77.63,77.67,77.54,77.56,60433.0,59.7843,59.8151,59.715,59.7304,60433.0
2016-12-13 15:00:00,77.56,77.66,77.54,77.64,76484.0,59.7304,59.8074,59.715,59.792,76484.0
2016-12-13 15:10:00,77.64,77.65,77.57,77.59,49496.0,59.792,59.7997,59.7381,59.7535,49496.0
2016-12-13 15:20:00,77.59,77.76,77.57,77.73,156386.0,59.7535,59.8844,59.7381,59.8613,156386.0
2016-12-13 15:30:00,77.73,77.82,77.71,77.79,471639.0,59.8613,59.9306,59.8459,59.9075,471639.0
2016-12-13 15:40:00,77.78,77.89,77.73,77.74,352366.0,59.8998,59.9845,59.8613,59.869,352366.0
2016-12-13 15:50:00,77.73,77.89,77.72,77.83,1393412.0,59.8613,59.9845,59.8536,59.9383,1393412.0
2016-12-14 09:30:00,77.89,78.07,77.53,77.74,353663.0,59.9845,60.1231,59.7073,59.869,353663.0
2016-12-14 09:40:00,77.72,77.72,77.51,77.63,195120.0,59.8536,59.8536,59.6918,59.7843,195120.0
2016-12-14 09:50:00,77.63,77.64,77.36,77.48,174254.0,59.7843,59.792,59.5763,59.6687,174254.0
2016-12-14 10:00:00,77.49,77.49,77.15,77.15,98353.0,59.6764,59.6764,59.4146,59.4146,98353.0
2016-12-14 10:10:00,77.15,77.22,77.08,77.11,182950.0,59.4146,59.4685,59.3607,59.3838,182950.0
2016-12-14 10:20:00,77.1,77.14,76.97,77.1,148143.0,59.3761,59.4069,59.276,59.3761,148143.0
2016-12-14 10:30:00,77.11,77.29,77.11,77.26,128897.0,59.3838,59.5224,59.3838,59.4993,128897.0
2016-12-14 10:40:00,77.26,77.35,77.19,77.31,104265.0,59.4993,59.5686,59.4454,59.5378,104265.0
2016-12-14 10:50:00,77.31,77.31,77.17,77.29,119730.0,59.5378,59.5378,59.43,59.5224,119730.0
2016-12-14 11:00:00,77.29,77.29,77.17,77.21,68612.0,59.5224,59.5224,59.43,59.4608,68612.0
2016-12-14 11:10:00,77.22,77.31,77.21,77.21,48832.0,59.4685,59.5378,59.4608,59.4608,48832.0
2016-12-14 11:20:00,77.21,77.27,77.1,77.16,151775.0,59.4608,59.507,59.3761,59.4223,151775.0
2016-12-14 11:30:00,77.15,77.18,77.08,77.09,66622.0,59.4146,59.4377,59.3607,59.3684,66622.0
2016-12-14 11:40:00,77.09,77.17,77.07,77.17,167484.0,59.3684,59.43,59.353,59.43,167484.0
2016-12-14 11:50:00,77.17,77.26,77.12,77.24,400313.0,59.43,59.4993,59.3915,59.4839,400313.0
2016-12-14 12:00:00,77.24,77.31,77.18,77.19,274436.0,59.4839,59.5378,59.4377,59.4454,274436.0
2016-12-14 12:10:00,77.2,77.28,77.19,77.26,157376.0,59.4531,59.5147,59.4454,59.4993,157376.0
2016-12-14 12:20:00,77.27,77.38,77.27,77.36,104867.0,59.507,59.5917,59.507,59.5763,104867.0
2016-12-14 12:30:00,77.38,77.5,77.34,77.49,55012.0,59.5917,59.6841,59.5609,59.6764,55012.0
2016-12-14 12:40:00,77.49,77.57,77.46,77.55,43734.0,59.6764,59.7381,59.6533,59.7227,43734.0
2016-12-14 12:50:00,77.55,77.58,77.52,77.55,48120.0,59.7227,59.7458,59.6996,59.7227,48120.0
2016-12-14 13:00:00,77.54,77.62,77.46,77.48,35969.0,59.715,59.7766,59.6533,59.6687,35969.0
2016-12-14 13:10:00,77.47,77.53,77.44,77.5,123302.0,59.661,59.7073,59.6379,59.6841,123302.0
2016-12-14 13:20:00,77.51,77.58,77.51,77.55,69488.0,59.6918,59.7458,59.6918,59.7227,69488.0
2016-12-14 13:30:00,77.54,77.59,77.48,77.49,84307.0,59.715,59.7535,59.6687,59.6764,84307.0
2016-12-14 13:40:00,77.49,77.6,77.48,77.53,191763.0,59.6764,59.7612,59.6687,59.7073,191763.0
2016-12-14 13:50:00,77.53,77.72,77.52,77.72,407656.0,59.7073,59.8536,59.6996,59.8536,407656.0
2016-12-14 14:00:00,77.76,77.76,76.86,77.06,1603855.0,59.8844,59.8844,59.1913,59.3453,1603855.0
2016-12-14 14:10:00,77.06,77.09,76.77,76.92,1295198.0,59.3453,59.3684,59.122,59.2375,1295198.0
2016-12-14 14:20:00,76.92,76.94,76.81,76.86,735481.0,59.2375,59.2529,59.1528,59.1913,735481.0
2016-12-14 14:30:00,76.86,77.11,76.85,77.11,676043.0,59.1913,59.3838,59.1836,59.3838,676043.0
2016-12-14 14:40:00,77.12,77.19,77.03,77.11,793157.0,59.3915,59.4454,59.3222,59.3838,793157.0
2016-12-14 14:50:00,77.11,77.13,76.48,76.51,839109.0,59.3838,59.3992,58.8986,58.9217,839109.0
2016-12-14 15:00:00,76.5,76.66,76.27,76.28,290589.0,58.914,59.0372,58.7369,58.7446,290589.0
2016-12-14 15:10:00,76.28,76.37,76.14,76.23,468070.0,58.7446,58.8139,58.6368,58.7061,468070.0
2016-12-14 15:20:00,76.22,76.34,76.19,76.3,588214.0,58.6984,58.7908,58.6753,58.76,588214.0
2016-12-14 15:30:00,76.3,76.8,76.27,76.74,531382.0,58.76,59.1451,58.7369,59.0989,531382.0
2016-12-14 15:40:00,76.74,76.74,76.38,76.42,672623.0,59.0989,59.0989,58.8216,58.8524,672623.0
2016-12-14 15:50:00,76.41,76.42,76.2,76.31,1722717.0,58.8447,58.8524,58.683,58.7677,1722717.0
2016-12-15 09:30:00,76.35,76.35,75.81,75.86,639595.0,58.7985,58.7985,58.3826,58.4212,639595.0
2016-12-15 09:40:00,75.85,76.13,75.72,76.12,665746.0,58.4135,58.6291,58.3133,58.6214,665746.0
2016-12-15 09:50:00,76.12,76.39,76.04,76.38,275704.0,58.6214,58.8293,58.5598,58.8216,275704.0
2016-12-15 10:00:00,76.38,76.49,76.31,76.42,474811.0,58.8216,58.9063,58.7677,58.8524,474811.0
2016-12-15 10:10:00,76.43,76.66,76.39,76.42,328894.0,58.8601,59.0372,58.8293,58.8524,328894.0
2016-12-15 10:20:00,76.43,76.67,76.43,76.51,171064.0,58.8601,59.045,58.8601,58.9217,171064.0
2016-12-15 10:30:00,76.52,76.66,76.51,76.56,107907.0,58.9294,59.0372,58.9217,58.9602,107907.0
2016-12-15 10:40:00,76.57,76.62,76.47,76.53,151087.0,58.9679,59.0064,58.8909,58.9371,151087.0
2016-12-15 10:50:00,76.53,76.59,76.47,76.48,244837.0,58.9371,58.9833,58.8909,58.8986,244837.0
2016-12-15 11:00:00,76.48,76.5,76.31,76.31,149654.0,58.8986,58.914,58.7677,58.7677,149654.0
2016-12-15 11:10:00,76.32,76.45,76.32,76.35,98490.0,58.7754,58.8755,58.7754,58.7985,98490.0
2016-12-15 11:20:00,76.34,76.34,76.16,76.21,163946.0,58.7908,58.7908,58.6522,58.6907,163946.0
2016-12-15 11:30:00,76.21,76.27,76.2,76.26,222883.0,58.6907,58.7369,58.683,58.7292,222883.0
2016-12-15 11:40:00,76.26,76.31,76.19,76.22,148328.0,58.7292,58.7677,58.6753,58.6984,148328.0
2016-12-15 11:50:00,76.23,76.34,76.22,76.34,98368.0,58.7061,58.7908,58.6984,58.7908,98368.0
2016-12-15 12:00:00,76.34,76.39,76.3,76.39,171482.0,58.7908,58.8293,58.76,58.8293,171482.0
2016-12-15 12:10:00,76.38,76.43,76.32,76.39,67280.0,58.8216,58.8601,58.7754,58.8293,67280.0
2016-12-15 12:20:00,76.39,76.39,76.27,76.3,77308.0,58.8293,58.8293,58.7369,58.76,77308.0
2016-12-15 12:30:00,76.3,76.3,76.16,76.17,183707.0,58.76,58.76,58.6522,58.6599,183707.0
2016-12-15 12:40:00,76.17,76.29,76.16,76.28,111807.0,58.6599,58.7523,58.6522,58.7446,111807.0
2016-12-15 12:50:00,76.28,76.29,76.21,76.24,62580.0,58.7446,58.7523,58.6907,58.7138,62580.0
2016-12-15 13:00:00,76.23,76.31,76.18,76.24,117844.0,58.7061,58.7677,58.6676,58.7138,117844.0
2016-12-15 13:10:00,76.24,76.28,76.2,76.25,91721.0,58.7138,58.7446,58.683,58.7215,91721.0
2016-12-15 13:20:00,76.25,76.26,76.17,76.18,146346.0,58.7215,58.7292,58.6599,58.6676,146346.0
2016-12-15 13:30:00,76.18,76.21,76.0,76.01,71942.0,58.6676,58.6907,58.529,58.5367,71942.0
2016-12-15 13:40:00,76.01,76.03,75.93,75.95,77031.0,58.5367,58.5521,58.4751,58.4905,77031.0
2016-12-15 13:50:00,75.95,76.01,75.91,76.0,165508.0,58.4905,58.5367,58.4597,58.529,165508.0
2016-12-15 14:00:00,75.99,76.19,75.97,76.18,109336.0,58.5213,58.6753,58.5059,58.6676,109336.0
2016-12-15 14:10:00,76.18,76.19,76.11,76.17,52815.0,58.6676,58.6753,58.6137,58.6599,52815.0
2016-12-15 14:20:00,76.18,76.22,76.14,76.2,62727.0,58.6676,58.6984,58.6368,58.683,62727.0
2016-12-15 14:30:00,76.19,76.22,76.13,76.19,88673.0,58.6753,58.6984,58.6291,58.6753,88673.0
2016-12-15 14:40:00,76.19,76.24,76.09,76.12,64428.0,58.6753,58.7138,58.5983,58.6214,64428.0
2016-12-15 14:50:00,76.12,76.15,76.06,76.1,125916.0,58.6214,58.6445,58.5752,58.606,125916.0
2016-12-15 15:00:00,76.09,76.1,75.94,75.94,61053.0,58.5983,58.606,58.4828,58.4828,61053.0
2016-12-15 15:10:00,75.94,75.98,75.93,75.95,74458.0,58.4828,58.5136,58.4751,58.4905,74458.0
2016-12-15 15:20:00,75.96,75.99,75.88,75.88,172967.0,58.4982,58.5213,58.4366,58.4366,172967.0
2016-12-15 15:30:00,75.87,75.95,75.83,75.86,152349.0,58.4289,58.4905,58.3981,58.4212,152349.0
2016-12-15 15:40:00,75.85,75.85,75.57,75.6,913356.0,58.4135,58.4135,58.1978,58.2209,913356.0
2016-12-15 15:50:00,75.6,75.84,75.6,75.78,1763688.0,58.2209,58.4058,58.2209,58.3595,1763688.0
2016-12-16 09:30:00,76.12,76.85,76.04,76.79,408671.0,58.6214,59.1836,58.5598,59.1374,408671.0
2016-12-16 09:40:00,76.8,77.25,76.65,77.15,718267.0,59.1451,59.4916,59.0295,59.4146,718267.0
2016-12-16 09:50:00,77.14,77.23,76.78,76.79,525696.0,59.4069,59.4762,59.1297,59.1374,525696.0
2016-12-16 10:00:00,76.81,76.82,76.63,76.66,343703.0,59.1528,59.1605,59.0141,59.0372,343703.0
2016-12-16 10:10:00,76.66,76.72,76.55,76.67,252446.0,59.0372,59.0835,58.9525,59.045,252446.0
2016-12-16 10:20:00,76.66,76.78,76.34,76.35,249662.0,59.0372,59.1297,58.7908,58.7985,249662.0
2016-12-16 10:30:00,76.36,76.66,76.35,76.66,369445.0,58.8062,59.0372,58.7985,59.0372,369445.0
2016-12-16 10:40:00,76.66,76.66,76.49,76.56,261209.0,59.0372,59.0372,58.9063,58.9602,261209.0
2016-12-16 10:50:00,76.56,76.74,76.54,76.68,145911.0,58.9602,59.0989,58.9448,59.0527,145911.0
2016-12-16 11:00:00,76.68,76.73,76.58,76.7,195912.0,59.0527,59.0912,58.9756,59.0681,195912.0
2016-12-16 11:10:00,76.7,76.87,76.66,76.81,278205.0,59.0681,59.199,59.0372,59.1528,278205.0
2016-12-16 11:20:00,76.81,76.92,76.75,76.91,242598.0,59.1528,59.2375,59.1066,59.2298,242598.0
2016-12-16 11:30:00,76.92,77.05,76.86,76.91,280847.0,59.2375,59.3376,59.1913,59.2298,280847.0
2016-12-16 11:40:00,76.91,76.94,76.82,76.9,248688.0,59.2298,59.2529,59.1605,59.2221,248688.0
2016-12-16 11:50:00,76.89,76.96,76.85,76.93,193464.0,59.2144,59.2683,59.1836,59.2452,193464.0
2016-12-16 12:00:00,76.94,77.0,76.9,76.96,330355.0,59.2529,59.2991,59.2221,59.2683,330355.0
2016-12-16 12:10:00,76.97,77.02,76.85,76.87,127794.0,59.276,59.3145,59.1836,59.199,127794.0
2016-12-16 12:20:00,76.87,76.92,76.81,76.85,99638.0,59.199,59.2375,59.1528,59.1836,99638.0
2016-12-16 12:30:00,76.85,76.94,76.81,76.92,59894.0,59.1836,59.2529,59.1528,59.2375,59894.0
2016-12-16 12:40:00,76.92,76.92,76.82,76.87,83414.0,59.2375,59.2375,59.1605,59.199,83414.0
2016-12-16 12:50:00,76.87,76.91,76.77,76.87,103351.0,59.199,59.2298,59.122,59.199,103351.0
2016-12-16 13:00:00,76.88,76.89,76.8,76.85,47771.0,59.2067,59.2144,59.1451,59.1836,47771.0
2016-12-16 13:10:00,76.85,76.91,76.82,76.89,64292.0,59.1836,59.2298,59.1605,59.2144,64292.0
2016-12-16 13:20:00,76.89,76.9,76.82,76.85,51126.0,59.2144,59.2221,59.1605,59.1836,51126.0
2016-12-16 13:30:00,76.86,76.94,76.85,76.92,53997.0,59.1913,59.2529,59.1836,59.2375,53997.0
2016-12-16 13:40:00,76.92,76.93,76.83,76.83,76278.0,59.2375,59.2452,59.1682,59.1682,76278.0
2016-12-16 13:50:00,76.83,76.86,76.75,76.76,69624.0,59.1682,59.1913,59.1066,59.1143,69624.0
2016-12-16 14:00:00,76.76,76.83,76.75,76.83,48728.0,59.1143,59.1682,59.1066,59.1682,48728.0
2016-12-16 14:10:00,76.83,76.83,76.7,76.7,54457.0,59.1682,59.1682,59.0681,59.0681,54457.0
2016-12-16 14:20:00,76.71,76.74,76.68,76.7,92298.0,59.0758,59.0989,59.0527,59.0681,92298.0
2016-12-16 14:30:00,76.69,76.74,76.65,76.66,73097.0,59.0604,59.0989,59.0295,59.0372,73097.0
2016-12-16 14:40:00,76.65,76.77,76.65,76.73,145016.0,59.0295,59.122,59.0295,59.0912,145016.0
2016-12-16 14:50:00,76.74,76.76,76.67,76.72,174582.0,59.0989,59.1143,59.045,59.0835,174582.0
2016-12-16 15:00:00,76.73,76.79,76.7,76.76,89468.0,59.0912,59.1374,59.0681,59.1143,89468.0
2016-12-16 15:10:00,76.76,76.79,76.73,76.76,137939.0,59.1143,59.1374,59.0912,59.1143,137939.0
2016-12-16 15:20:00,76.76,76.82,76.7,76.79,172309.0,59.1143,59.1605,59.0681,59.1374,172309.0
2016-12-16 15:30:00,76.78,76.81,76.71,76.74,234002.0,59.1297,59.1528,59.0758,59.0989,234002.0
2016-12-16 15:40:00,76.74,76.78,76.61,76.78,529757.0,59.0989,59.1297,58.9987,59.1297,529757.0
2016-12-16 15:50:00,76.78,76.85,76.76,76.82,1335059.0,59.1297,59.1836,59.1143,59.1605,1335059.0
2016-12-19 09:30:00,77.2,77.53,77.04,77.29,260131.0,59.4531,59.7073,59.3299,59.5224,260131.0
2016-12-19 09:40:00,77.34,77.75,77.34,77.64,625444.0,59.5609,59.8767,59.5609,59.792,625444.0
2016-12-19 09:50:00,77.63,77.64,77.47,77.51,387235.0,59.7843,59.792,59.661,59.6918,387235.0
2016-12-19 10:00:00,77.52,77.58,77.43,77.52,132391.0,59.6996,59.7458,59.6302,59.6996,132391.0
2016-12-19 10:10:00,77.53,77.53,77.4,77.47,101204.0,59.7073,59.7073,59.6071,59.661,101204.0
2016-12-19 10:20:00,77.47,77.58,77.43,77.54,177481.0,59.661,59.7458,59.6302,59.715,177481.0
2016-12-19 10:30:00,77.54,77.62,77.52,77.59,125045.0,59.715,59.7766,59.6996,59.7535,125045.0
2016-12-19 10:40:00,77.59,77.62,77.49,77.53,151394.0,59.7535,59.7766,59.6764,59.7073,151394.0
2016-12-19 10:50:00,77.53,77.59,77.45,77.45,124843.0,59.7073,59.7535,59.6456,59.6456,124843.0
2016-12-19 11:00:00,77.45,77.52,77.35,77.44,196678.0,59.6456,59.6996,59.5686,59.6379,196678.0
2016-12-19 11:10:00,77.45,77.5,77.4,77.49,177338.0,59.6456,59.6841,59.6071,59.6764,177338.0
2016-12-19 11:20:00,77.48,77.62,77.44,77.62,64236.0,59.6687,59.7766,59.6379,59.7766,64236.0
2016-12-19 11:30:00,77.62,77.65,77.49,77.5,226845.0,59.7766,59.7997,59.6764,59.6841,226845.0
2016-12-19 11:40:00,77.5,77.52,77.39,77.45,82768.0,59.6841,59.6996,59.5994,59.6456,82768.0
2016-12-19 11:50:00,77.43,77.53,77.41,77.53,78818.0,59.6302,59.7073,59.6148,59.7073,78818.0
2016-12-19 12:00:00,77.52,77.61,77.52,77.6,145998.0,59.6996,59.7689,59.6996,59.7612,145998.0
2016-12-19 12:10:00,77.6,77.67,77.56,77.63,72109.0,59.7612,59.8151,59.7304,59.7843,72109.0
2016-12-19 12:20:00,77.63,77.72,77.61,77.7,49565.0,59.7843,59.8536,59.7689,59.8382,49565.0
2016-12-19 12:30:00,77.71,77.83,77.68,77.79,109662.0,59.8459,59.9383,59.8228,59.9075,109662.0
2016-12-19 12:40:00,77.79,77.82,77.73,77.77,106225.0,59.9075,59.9306,59.8613,59.8921,106225.0
2016-12-19 12:50:00,77.77,77.83,77.71,77.8,141235.0,59.8921,59.9383,59.8459,59.9152,141235.0
2016-12-19 13:00:00,77.8,77.85,77.74,77.75,59698.0,59.9152,59.9537,59.869,59.8767,59698.0
2016-12-19 13:10:00,77.76,77.79,77.69,77.7,61109.0,59.8844,59.9075,59.8305,59.8382,61109.0
2016-12-19 13:20:00,77.7,77.78,77.67,77.75,40770.0,59.8382,59.8998,59.8151,59.8767,40770.0
2016-12-19 13:30:00,77.74,77.77,77.6,77.61,197965.0,59.869,59.8921,59.7612,59.7689,197965.0
2016-12-19 13:40:00,77.61,77.67,77.58,77.65,52653.0,59.7689,59.8151,59.7458,59.7997,52653.0
2016-12-19 13:50:00,77.65,77.68,77.61,77.65,241894.0,59.7997,59.8228,59.7689,59.7997,241894.0
2016-12-19 14:00:00,77.65,77.67,77.53,77.54,278927.0,59.7997,59.8151,59.7073,59.715,278927.0
2016-12-19 14:10:00,77.55,77.59,77.53,77.55,35872.0,59.7227,59.7535,59.7073,59.7227,35872.0
2016-12-19 14:20:00,77.55,77.61,77.51,77.58,84842.0,59.7227,59.7689,59.6918,59.7458,84842.0
2016-12-19 14:30:00,77.59,77.63,77.57,77.58,131464.0,59.7535,59.7843,59.7381,59.7458,131464.0
2016-12-19 14:40:00,77.58,77.65,77.55,77.64,131640.0,59.7458,59.7997,59.7227,59.792,131640.0
2016-12-19 14:50:00,77.63,77.64,77.55,77.57,66529.0,59.7843,59.792,59.7227,59.7381,66529.0
2016-12-19 15:00:00,77.57,77.59,77.53,77.58,122911.0,59.7381,59.7535,59.7073,59.7458,122911.0
2016-12-19 15:10:00,77.58,77.58,77.49,77.5,226170.0,59.7458,59.7458,59.6764,59.6841,226170.0
2016-12-19 15:20:00,77.49,77.55,77.46,77.53,137969.0,59.6764,59.7227,59.6533,59.7073,137969.0
2016-12-19 15:30:00,77.54,77.54,77.49,77.51,140369.0,59.715,59.715,59.6764,59.6918,140369.0
2016-12-19 15:40:00,77.5,77.54,77.48,77.49,282472.0,59.6841,59.715,59.6687,59.6764,282472.0
2016-12-19 15:50:00,77.49,77.67,77.49,77.65,1903325.0,59.6764,59.8151,59.6764,59.7997,1903325.0
2016-12-20 09:30:00,77.62,77.9,77.33,77.77,346883.0,59.7766,59.9922,59.5532,59.8921,346883.0
2016-12-20 09:40:00,77.77,78.03,77.75,78.03,153254.0,59.8921,60.0923,59.8767,60.0923,153254.0
2016-12-20 09:50:00,78.02,78.07,77.9,77.96,172181.0,60.0846,60.1231,59.9922,60.0384,172181.0
2016-12-20 10:00:00,78.0,78.04,77.89,77.99,124278.0,60.0692,60.1,59.9845,60.0615,124278.0
2016-12-20 10:10:00,77.99,78.06,77.86,78.02,153836.0,60.0615,60.1154,59.9614,60.0846,153836.0
2016-12-20 10:20:00,78.02,79.88,77.93,77.99,258717.0,60.0846,61.517,60.0153,60.0615,258717.0
2016-12-20 10:30:00,77.99,78.03,77.86,77.95,107902.0,60.0615,60.0923,59.9614,60.0307,107902.0
2016-12-20 10:40:00,77.96,77.99,77.88,77.94,86441.0,60.0384,60.0615,59.9768,60.023,86441.0
2016-12-20 10:50:00,77.94,77.99,77.9,77.91,132515.0,60.023,60.0615,59.9922,59.9999,132515.0
2016-12-20 11:00:00,77.9,77.92,77.76,77.76,120309.0,59.9922,60.0076,59.8844,59.8844,120309.0
2016-12-20 11:10:00,77.76,77.79,77.66,77.7,82398.0,59.8844,59.9075,59.8074,59.8382,82398.0
2016-12-20 11:20:00,77.7,77.79,77.69,77.7,167677.0,59.8382,59.9075,59.8305,59.8382,167677.0
2016-12-20 11:30:00,77.69,77.69,77.63,77.65,135154.0,59.8305,59.8305,59.7843,59.7997,135154.0
2016-12-20 11:40:00,77.64,77.74,77.64,77.72,299675.0,59.792,59.869,59.792,59.8536,299675.0
2016-12-20 11:50:00,77.72,77.74,77.54,77.59,246201.0,59.8536,59.869,59.715,59.7535,246201.0
2016-12-20 12:00:00,77.59,77.74,77.57,77.74,232703.0,59.7535,59.869,59.7381,59.869,232703.0
2016-12-20 12:10:00,77.73,77.74,77.67,77.72,178751.0,59.8613,59.869,59.8151,59.8536,178751.0
2016-12-20 12:20:00,77.72,77.73,77.62,77.66,87204.0,59.8536,59.8613,59.7766,59.8074,87204.0
2016-12-20 12:30:00,77.65,77.65,77.59,77.64,59611.0,59.7997,59.7997,59.7535,59.792,59611.0
2016-12-20 12:40:00,77.64,77.65,77.6,77.6,49480.0,59.792,59.7997,59.7612,59.7612,49480.0
2016-12-20 12:50:00,77.61,77.66,77.59,77.63,79977.0,59.7689,59.8074,59.7535,59.7843,79977.0
2016-12-20 13:00:00,77.62,77.64,77.61,77.62,80966.0,59.7766,59.792,59.7689,59.7766,80966.0
2016-12-20 13:10:00,77.63,77.69,77.62,77.66,85275.0,59.7843,59.8305,59.7766,59.8074,85275.0
2016-12-20 13:20:00,77.66,77.68,77.64,77.66,88932.0,59.8074,59.8228,59.792,59.8074,88932.0
2016-12-20 13:30:00,77.66,77.66,77.6,77.64,45649.0,59.8074,59.8074,59.7612,59.792,45649.0
2016-12-20 13:40:00,77.64,77.64,77.56,77.56,17873.0,59.792,59.792,59.7304,59.7304,17873.0
2016-12-20 13:50:00,77.57,77.58,77.51,77.55,56992.0,59.7381,59.7458,59.6918,59.7227,56992.0
2016-12-20 14:00:00,77.56,77.61,77.53,77.54,60290.0,59.7304,59.7689,59.7073,59.715,60290.0
2016-12-20 14:10:00,77.54,77.57,77.48,77.53,72692.0,59.715,59.7381,59.6687,59.7073,72692.0
2016-12-20 14:20:00,77.53,77.57,77.48,77.54,56738.0,59.7073,59.7381,59.6687,59.715,56738.0
2016-12-20 14:30:00,77.53,77.53,77.41,77.43,45598.0,59.7073,59.7073,59.6148,59.6302,45598.0
2016-12-20 14:40:00,77.43,77.45,77.36,77.36,74910.0,59.6302,59.6456,59.5763,59.5763,74910.0
2016-12-20 14:50:00,77.36,77.4,77.34,77.35,53631.0,59.5763,59.6071,59.5609,59.5686,53631.0
2016-12-20 15:00:00,77.34,77.37,77.3,77.35,110457.0,59.5609,59.584,59.5301,59.5686,110457.0
2016-12-20 15:10:00,77.35,77.41,77.33,77.41,160543.0,59.5686,59.6148,59.5532,59.6148,160543.0
2016-12-20 15:20:00,77.41,77.51,77.39,77.51,211870.0,59.6148,59.6918,59.5994,59.6918,211870.0
2016-12-20 15:30:00,77.51,77.61,77.51,77.59,258103.0,59.6918,59.7689,59.6918,59.7535,258103.0
2016-12-20 15:40:00,77.59,77.64,77.58,77.63,416669.0,59.7535,59.792,59.7458,59.7843,416669.0
2016-12-20 15:50:00,77.64,77.78,77.63,77.78,1017641.0,59.792,59.8998,59.7843,59.8998,1017641.0
2016-12-21 09:30:00,76.77,77.18,76.69,77.04,240502.0,59.9617,60.2819,59.8992,60.1726,240502.0
2016-12-21 09:40:00,77.03,77.11,76.81,76.99,133137.0,60.1648,60.2272,59.9929,60.1335,133137.0
2016-12-21 09:50:00,77.01,77.06,76.89,76.93,103663.0,60.1491,60.1882,60.0554,60.0866,103663.0
2016-12-21 10:00:00,76.93,77.02,76.89,76.95,148958.0,60.0866,60.1569,60.0554,60.1023,148958.0
2016-12-21 10:10:00,76.94,77.05,76.91,77.0,95295.0,60.0945,60.1804,60.071,60.1413,95295.0
2016-12-21 10:20:00,77.0,77.0,76.81,76.84,102341.0,60.1413,60.1413,59.9929,60.0164,102341.0
2016-12-21 10:30:00,76.83,77.0,76.8,76.99,102001.0,60.0085,60.1413,59.9851,60.1335,102001.0
2016-12-21 10:40:00,76.99,77.05,76.9,76.91,64032.0,60.1335,60.1804,60.0632,60.071,64032.0
2016-12-21 10:50:00,76.91,76.93,76.82,76.82,112471.0,60.071,60.0866,60.0007,60.0007,112471.0
2016-12-21 11:00:00,76.83,76.86,76.8,76.83,79343.0,60.0085,60.032,59.9851,60.0085,79343.0
2016-12-21 11:10:00,76.82,76.86,76.75,76.77,99965.0,60.0007,60.032,59.9461,59.9617,99965.0
2016-12-21 11:20:00,76.77,76.84,76.7,76.7,178757.0,59.9617,60.0164,59.907,59.907,178757.0
2016-12-21 11:30:00,76.71,76.78,76.69,76.77,123742.0,59.9148,59.9695,59.8992,59.9617,123742.0
2016-12-21 11:40:00,76.77,76.78,76.65,76.71,173327.0,59.9617,59.9695,59.868,59.9148,173327.0
2016-12-21 11:50:00,76.71,76.73,76.65,76.65,68126.0,59.9148,59.9304,59.868,59.868,68126.0
2016-12-21 12:00:00,76.66,76.69,76.61,76.68,137570.0,59.8758,59.8992,59.8367,59.8914,137570.0
2016-12-21 12:10:00,76.69,76.71,76.59,76.6,41390.0,59.8992,59.9148,59.8211,59.8289,41390.0
2016-12-21 12:20:00,76.6,76.6,76.5,76.52,90496.0,59.8289,59.8289,59.7508,59.7664,90496.0
2016-12-21 12:30:00,76.53,76.56,76.45,76.48,53542.0,59.7742,59.7977,59.7117,59.7352,53542.0
2016-12-21 12:40:00,76.49,76.61,76.45,76.59,96939.0,59.743,59.8367,59.7117,59.8211,96939.0
2016-12-21 12:50:00,76.59,76.67,76.58,76.66,142949.0,59.8211,59.8836,59.8133,59.8758,142949.0
2016-12-21 13:00:00,76.66,76.75,76.65,76.72,75125.0,59.8758,59.9461,59.868,59.9226,75125.0
2016-12-21 13:10:00,76.7,76.72,76.64,76.65,33817.0,59.907,59.9226,59.8601,59.868,33817.0
2016-12-21 13:20:00,76.66,76.71,76.58,76.59,22336.0,59.8758,59.9148,59.8133,59.8211,22336.0
2016-12-21 13:30:00,76.59,76.59,76.52,76.53,38932.0,59.8211,59.8211,59.7664,59.7742,38932.0
2016-12-21 13:40:00,76.54,76.56,76.48,76.5,40234.0,59.782,59.7977,59.7352,59.7508,40234.0
2016-12-21 13:50:00,76.5,76.5,76.4,76.4,56932.0,59.7508,59.7508,59.6727,59.6727,56932.0
2016-12-21 14:00:00,76.39,76.39,76.2,76.2,109494.0,59.6649,59.6649,59.5165,59.5165,109494.0
2016-12-21 14:10:00,76.2,76.26,76.17,76.19,112896.0,59.5165,59.5633,59.493,59.5087,112896.0
2016-12-21 14:20:00,76.18,76.19,76.03,76.05,118587.0,59.5009,59.5087,59.3837,59.3993,118587.0
2016-12-21 14:30:00,76.05,76.08,75.98,75.98,73741.0,59.3993,59.4228,59.3446,59.3446,73741.0
2016-12-21 14:40:00,75.98,76.0,75.93,75.94,136683.0,59.3446,59.3603,59.3056,59.3134,136683.0
2016-12-21 14:50:00,75.94,76.03,75.92,76.02,150200.0,59.3134,59.3837,59.2978,59.3759,150200.0
2016-12-21 15:00:00,76.03,76.07,76.0,76.0,59370.0,59.3837,59.4149,59.3603,59.3603,59370.0
2016-12-21 15:10:00,76.0,76.07,75.96,76.0,82571.0,59.3603,59.4149,59.329,59.3603,82571.0
2016-12-21 15:20:00,76.0,76.0,75.93,75.98,99127.0,59.3603,59.3603,59.3056,59.3446,99127.0
2016-12-21 15:30:00,75.99,75.99,75.92,75.93,115582.0,59.3525,59.3525,59.2978,59.3056,115582.0
2016-12-21 15:40:00,75.93,75.93,75.72,75.82,228392.0,59.3056,59.3056,59.1416,59.2197,228392.0
2016-12-21 15:50:00,75.82,75.83,75.74,75.76,1072765.0,59.2197,59.2275,59.1572,59.1728,1072765.0
2016-12-22 09:30:00,75.63,75.73,75.49,75.5,137903.0,59.0713,59.1494,58.9619,58.9697,137903.0
2016-12-22 09:40:00,75.5,75.63,75.35,75.5,209422.0,58.9697,59.0713,58.8526,58.9697,209422.0
2016-12-22 09:50:00,75.49,75.51,75.25,75.27,78818.0,58.9619,58.9775,58.7745,58.7901,78818.0
2016-12-22 10:00:00,75.26,75.29,75.14,75.2,264807.0,58.7823,58.8057,58.6886,58.7354,264807.0
2016-12-22 10:10:00,75.21,75.42,75.21,75.4,118153.0,58.7432,58.9073,58.7432,58.8916,118153.0
2016-12-22 10:20:00,75.4,75.45,75.36,75.37,148307.0,58.8916,58.9307,58.8604,58.8682,148307.0
2016-12-22 10:30:00,75.38,75.5,75.34,75.48,194742.0,58.876,58.9697,58.8448,58.9541,194742.0
2016-12-22 10:40:00,75.48,75.59,75.44,75.45,154935.0,58.9541,59.04,58.9229,58.9307,154935.0
2016-12-22 10:50:00,75.45,75.45,75.31,75.32,272926.0,58.9307,58.9307,58.8213,58.8291,272926.0
2016-12-22 11:00:00,75.33,75.35,75.13,75.13,56576.0,58.837,58.8526,58.6807,58.6807,56576.0
2016-12-22 11:10:00,75.12,75.21,75.11,75.14,76395.0,58.6729,58.7432,58.6651,58.6886,76395.0
2016-12-22 11:20:00,75.14,75.14,75.0,75.06,116375.0,58.6886,58.6886,58.5792,58.6261,116375.0
2016-12-22 11:30:00,75.06,75.08,74.98,75.01,118934.0,58.6261,58.6417,58.5636,58.587,118934.0
2016-12-22 11:40:00,75.01,75.09,74.97,75.06,121361.0,58.587,58.6495,58.5558,58.6261,121361.0
2016-12-22 11:50:00,75.06,75.24,75.06,75.18,74926.0,58.6261,58.7667,58.6261,58.7198,74926.0
2016-12-22 12:00:00,75.18,75.21,75.08,75.14,95987.0,58.7198,58.7432,58.6417,58.6886,95987.0
2016-12-22 12:10:00,75.13,75.17,75.11,75.15,46348.0,58.6807,58.712,58.6651,58.6964,46348.0
2016-12-22 12:20:00,75.14,75.2,75.13,75.16,80473.0,58.6886,58.7354,58.6807,58.7042,80473.0
2016-12-22 12:30:00,75.16,75.26,75.16,75.25,97136.0,58.7042,58.7823,58.7042,58.7745,97136.0
2016-12-22 12:40:00,75.25,75.37,75.25,75.36,49305.0,58.7745,58.8682,58.7745,58.8604,49305.0
2016-12-22 12:50:00,75.36,75.4,75.29,75.3,46077.0,58.8604,58.8916,58.8057,58.8135,46077.0
2016-12-22 13:00:00,75.29,75.32,75.22,75.25,90921.0,58.8057,58.8291,58.751,58.7745,90921.0
2016-12-22 13:10:00,75.25,75.28,75.21,75.28,85503.0,58.7745,58.7979,58.7432,58.7979,85503.0
2016-12-22 13:20:00,75.27,75.34,75.25,75.32,48228.0,58.7901,58.8448,58.7745,58.8291,48228.0
2016-12-22 13:30:00,75.32,75.38,75.3,75.37,49666.0,58.8291,58.876,58.8135,58.8682,49666.0
2016-12-22 13:40:00,75.38,75.5,75.38,75.48,39475.0,58.876,58.9697,58.876,58.9541,39475.0
2016-12-22 13:50:00,75.49,75.53,75.44,75.52,37457.0,58.9619,58.9932,58.9229,58.9854,37457.0
2016-12-22 14:00:00,75.52,75.61,75.51,75.61,91520.0,58.9854,59.0557,58.9775,59.0557,91520.0
2016-12-22 14:10:00,75.6,75.63,75.55,75.55,23897.0,59.0478,59.0713,59.0088,59.0088,23897.0
2016-12-22 14:20:00,75.55,75.64,75.54,75.6,48456.0,59.0088,59.0791,59.001,59.0478,48456.0
2016-12-22 14:30:00,75.62,75.7,75.61,75.63,45903.0,59.0635,59.1259,59.0557,59.0713,45903.0
2016-12-22 14:40:00,75.64,75.67,75.63,75.64,29762.0,59.0791,59.1025,59.0713,59.0791,29762.0
2016-12-22 14:50:00,75.64,75.65,75.59,75.65,85419.0,59.0791,59.0869,59.04,59.0869,85419.0
2016-12-22 15:00:00,75.65,75.67,75.58,75.6,54026.0,59.0869,59.1025,59.0322,59.0478,54026.0
2016-12-22 15:10:00,75.59,75.61,75.56,75.56,66948.0,59.04,59.0557,59.0166,59.0166,66948.0
2016-12-22 15:20:00,75.55,75.61,75.51,75.6,85844.0,59.0088,59.0557,58.9775,59.0478,85844.0
2016-12-22 15:30:00,75.59,75.61,75.49,75.56,151641.0,59.04,59.0557,58.9619,59.0166,151641.0
2016-12-22 15:40:00,75.56,75.65,75.56,75.61,163566.0,59.0166,59.0869,59.0166,59.0557,163566.0
2016-12-22 15:50:00,75.62,75.65,75.59,75.63,238569.0,59.0635,59.0869,59.04,59.0713,238569.0
2016-12-23 09:30:00,75.82,75.86,75.68,75.77,169745.0,59.2197,59.2509,59.1103,59.1806,169745.0
2016-12-23 09:40:00,75.77,75.79,75.61,75.78,161436.0,59.1806,59.1962,59.0557,59.1884,161436.0
2016-12-23 09:50:00,75.78,75.87,75.74,75.77,114815.0,59.1884,59.2587,59.1572,59.1806,114815.0
2016-12-23 10:00:00,75.78,75.78,75.57,75.58,104813.0,59.1884,59.1884,59.0244,59.0322,104813.0
2016-12-23 10:10:00,75.61,75.69,75.61,75.64,59386.0,59.0557,59.1181,59.0557,59.0791,59386.0
2016-12-23 10:20:00,75.65,75.66,75.55,75.55,78986.0,59.0869,59.0947,59.0088,59.0088,78986.0
2016-12-23 10:30:00,75.56,75.61,75.54,75.56,38488.0,59.0166,59.0557,59.001,59.0166,38488.0
2016-12-23 10:40:00,75.56,75.6,75.52,75.59,56882.0,59.0166,59.0478,58.9854,59.04,56882.0
2016-12-23 10:50:00,75.6,75.7,75.53,75.69,51079.0,59.0478,59.1259,58.9932,59.1181,51079.0
2016-12-23 11:00:00,75.69,75.74,75.6,75.6,76270.0,59.1181,59.1572,59.0478,59.0478,76270.0
2016-12-23 11:10:00,75.6,75.62,75.5,75.51,102676.0,59.0478,59.0635,58.9697,58.9775,102676.0
2016-12-23 11:20:00,75.5,75.62,75.5,75.6,40546.0,58.9697,59.0635,58.9697,59.0478,40546.0
2016-12-23 11:30:00,75.6,75.67,75.6,75.67,43591.0,59.0478,59.1025,59.0478,59.1025,43591.0
2016-12-23 11:40:00,75.67,75.7,75.62,75.7,26222.0,59.1025,59.1259,59.0635,59.1259,26222.0
2016-12-23 11:50:00,75.69,75.74,75.67,75.68,43166.0,59.1181,59.1572,59.1025,59.1103,43166.0
2016-12-23 12:00:00,75.68,75.72,75.6,75.66,69213.0,59.1103,59.1416,59.0478,59.0947,69213.0
2016-12-23 12:10:00,75.65,75.67,75.62,75.63,93199.0,59.0869,59.1025,59.0635,59.0713,93199.0
2016-12-23 12:20:00,75.62,75.66,75.58,75.6,67974.0,59.0635,59.0947,59.0322,59.0478,67974.0
2016-12-23 12:30:00,75.6,75.62,75.57,75.58,13303.0,59.0478,59.0635,59.0244,59.0322,13303.0
2016-12-23 12:40:00,75.57,75.65,75.57,75.6,42724.0,59.0244,59.0869,59.0244,59.0478,42724.0
2016-12-23 12:50:00,75.59,75.6,75.56,75.58,47999.0,59.04,59.0478,59.0166,59.0322,47999.0
2016-12-23 13:00:00,75.58,75.59,75.52,75.54,60348.0,59.0322,59.04,58.9854,59.001,60348.0
2016-12-23 13:10:00,75.54,75.57,75.51,75.56,35022.0,59.001,59.0244,58.9775,59.0166,35022.0
2016-12-23 13:20:00,75.56,75.6,75.55,75.56,35688.0,59.0166,59.0478,59.0088,59.0166,35688.0
2016-12-23 13:30:00,75.56,75.61,75.55,75.58,35416.0,59.0166,59.0557,59.0088,59.0322,35416.0
2016-12-23 13:40:00,75.58,75.63,75.54,75.63,39574.0,59.0322,59.0713,59.001,59.0713,39574.0
2016-12-23 13:50:00,75.62,75.71,75.62,75.67,35421.0,59.0635,59.1338,59.0635,59.1025,35421.0
2016-12-23 14:00:00,75.67,75.69,75.64,75.67,14301.0,59.1025,59.1181,59.0791,59.1025,14301.0
2016-12-23 14:10:00,75.67,75.71,75.67,75.7,36715.0,59.1025,59.1338,59.1025,59.1259,36715.0
2016-12-23 14:20:00,75.7,75.7,75.65,75.67,55244.0,59.1259,59.1259,59.0869,59.1025,55244.0
2016-12-23 14:30:00,75.68,75.73,75.67,75.73,63221.0,59.1103,59.1494,59.1025,59.1494,63221.0
2016-12-23 14:40:00,75.73,75.77,75.72,75.75,155145.0,59.1494,59.1806,59.1416,59.165,155145.0
2016-12-23 14:50:00,75.76,75.78,75.75,75.76,36994.0,59.1728,59.1884,59.165,59.1728,36994.0
2016-12-23 15:00:00,75.76,75.87,75.75,75.81,111971.0,59.1728,59.2587,59.165,59.2119,111971.0
2016-12-23 15:10:00,75.8,75.81,75.66,75.67,88930.0,59.2041,59.2119,59.0947,59.1025,88930.0
2016-12-23 15:20:00,75.67,75.67,75.6,75.6,53658.0,59.1025,59.1025,59.0478,59.0478,53658.0
2016-12-23 15:30:00,75.59,75.68,75.59,75.67,65539.0,59.04,59.1103,59.04,59.1025,65539.0
2016-12-23 15:40:00,75.67,75.79,75.67,75.77,109072.0,59.1025,59.1962,59.1025,59.1806,109072.0
2016-12-23 15:50:00,75.78,75.8,75.75,75.8,155294.0,59.1884,59.2041,59.165,59.2041,155294.0
2016-12-27 09:30:00,76.04,76.04,75.62,75.71,104851.0,59.3915,59.3915,59.0635,59.1338,104851.0
2016-12-27 09:40:00,75.76,75.9,75.71,75.78,173749.0,59.1728,59.2822,59.1338,59.1884,173749.0
2016-12-27 09:50:00,75.78,75.86,75.74,75.86,121723.0,59.1884,59.2509,59.1572,59.2509,121723.0
2016-12-27 10:00:00,75.85,75.99,75.82,75.98,127106.0,59.2431,59.3525,59.2197,59.3446,127106.0
2016-12-27 10:10:00,75.98,76.09,75.95,76.08,68109.0,59.3446,59.4306,59.3212,59.4228,68109.0
2016-12-27 10:20:00,76.08,76.08,75.92,76.02,89222.0,59.4228,59.4228,59.2978,59.3759,89222.0
2016-12-27 10:30:00,76.03,76.03,75.93,75.93,72562.0,59.3837,59.3837,59.3056,59.3056,72562.0
2016-12-27 10:40:00,75.93,75.99,75.89,75.94,54062.0,59.3056,59.3525,59.2743,59.3134,54062.0
2016-12-27 10:50:00,75.92,75.97,75.85,75.97,62275.0,59.2978,59.3368,59.2431,59.3368,62275.0
2016-12-27 11:00:00,75.97,76.07,75.96,76.02,70685.0,59.3368,59.4149,59.329,59.3759,70685.0
2016-12-27 11:10:00,76.02,76.06,75.99,75.99,47463.0,59.3759,59.4071,59.3525,59.3525,47463.0
2016-12-27 11:20:00,75.99,76.07,75.97,76.07,56828.0,59.3525,59.4149,59.3368,59.4149,56828.0
2016-12-27 11:30:00,76.06,76.13,76.06,76.11,52830.0,59.4071,59.4618,59.4071,59.4462,52830.0
2016-12-27 11:40:00,76.1,76.12,76.06,76.06,85766.0,59.4384,59.454,59.4071,59.4071,85766.0
2016-12-27 11:50:00,76.05,76.1,76.05,76.08,37461.0,59.3993,59.4384,59.3993,59.4228,37461.0
2016-12-27 12:00:00,76.08,76.1,76.03,76.07,46082.0,59.4228,59.4384,59.3837,59.4149,46082.0
2016-12-27 12:10:00,76.06,76.07,75.96,75.96,60724.0,59.4071,59.4149,59.329,59.329,60724.0
2016-12-27 12:20:00,75.96,75.98,75.92,75.94,21710.0,59.329,59.3446,59.2978,59.3134,21710.0
2016-12-27 12:30:00,75.93,75.98,75.92,75.92,18286.0,59.3056,59.3446,59.2978,59.2978,18286.0
2016-12-27 12:40:00,75.93,75.99,75.93,75.96,38141.0,59.3056,59.3525,59.3056,59.329,38141.0
2016-12-27 12:50:00,75.97,76.04,75.97,76.0,29765.0,59.3368,59.3915,59.3368,59.3603,29765.0
2016-12-27 13:00:00,76.01,76.11,76.01,76.1,38830.0,59.3681,59.4462,59.3681,59.4384,38830.0
2016-12-27 13:10:00,76.09,76.11,76.04,76.05,48069.0,59.4306,59.4462,59.3915,59.3993,48069.0
2016-12-27 13:20:00,76.06,76.09,76.05,76.07,58933.0,59.4071,59.4306,59.3993,59.4149,58933.0
2016-12-27 13:30:00,76.07,76.08,76.03,76.05,39574.0,59.4149,59.4228,59.3837,59.3993,39574.0
2016-12-27 13:40:00,76.05,76.07,76.02,76.04,25374.0,59.3993,59.4149,59.3759,59.3915,25374.0
2016-12-27 13:50:00,76.05,76.09,76.03,76.08,51735.0,59.3993,59.4306,59.3837,59.4228,51735.0
2016-12-27 14:00:00,76.07,76.08,76.0,76.03,49802.0,59.4149,59.4228,59.3603,59.3837,49802.0
2016-12-27 14:10:00,76.03,76.12,76.02,76.07,24692.0,59.3837,59.454,59.3759,59.4149,24692.0
2016-12-27 14:20:00,76.07,76.08,76.04,76.05,33564.0,59.4149,59.4228,59.3915,59.3993,33564.0
2016-12-27 14:30:00,76.06,76.07,76.02,76.03,38100.0,59.4071,59.4149,59.3759,59.3837,38100.0
2016-12-27 14:40:00,76.03,76.04,75.99,75.99,18001.0,59.3837,59.3915,59.3525,59.3525,18001.0
2016-12-27 14:50:00,75.99,76.0,75.91,75.91,48654.0,59.3525,59.3603,59.29,59.29,48654.0
2016-12-27 15:00:00,75.92,75.97,75.91,75.95,74785.0,59.2978,59.3368,59.29,59.3212,74785.0
2016-12-27 15:10:00,75.95,75.95,75.86,75.89,49815.0,59.3212,59.3212,59.2509,59.2743,49815.0
2016-12-27 15:20:00,75.89,75.89,75.8,75.83,56215.0,59.2743,59.2743,59.2041,59.2275,56215.0
2016-12-27 15:30:00,75.83,75.85,75.81,75.84,59821.0,59.2275,59.2431,59.2119,59.2353,59821.0
2016-12-27 15:40:00,75.84,75.94,75.81,75.89,82085.0,59.2353,59.3134,59.2119,59.2743,82085.0
2016-12-27 15:50:00,75.89,75.91,75.88,75.9,240965.0,59.2743,59.29,59.2665,59.2822,240965.0
2016-12-28 09:30:00,76.1,76.1,75.55,75.77,199972.0,59.4384,59.4384,59.0088,59.1806,199972.0
2016-12-28 09:40:00,75.78,75.88,75.4,75.42,218755.0,59.1884,59.2665,58.8916,58.9073,218755.0
2016-12-28 09:50:00,75.42,75.43,75.32,75.37,197375.0,58.9073,58.9151,58.8291,58.8682,197375.0
2016-12-28 10:00:00,75.36,75.57,75.32,75.57,219131.0,58.8604,59.0244,58.8291,59.0244,219131.0
2016-12-28 10:10:00,75.56,75.65,75.49,75.63,154034.0,59.0166,59.0869,58.9619,59.0713,154034.0
2016-12-28 10:20:00,75.63,75.75,75.59,75.6,134292.0,59.0713,59.165,59.04,59.0478,134292.0
2016-12-28 10:30:00,75.6,75.62,75.5,75.54,124320.0,59.0478,59.0635,58.9697,59.001,124320.0
2016-12-28 10:40:00,75.54,75.61,75.46,75.46,200719.0,59.001,59.0557,58.9385,58.9385,200719.0
2016-12-28 10:50:00,75.46,75.46,75.4,75.41,181730.0,58.9385,58.9385,58.8916,58.8994,181730.0
2016-12-28 11:00:00,75.42,75.43,75.29,75.34,128390.0,58.9073,58.9151,58.8057,58.8448,128390.0
2016-12-28 11:10:00,75.34,75.43,75.34,75.38,104791.0,58.8448,58.9151,58.8448,58.876,104791.0
2016-12-28 11:20:00,75.38,75.44,75.35,75.41,171469.0,58.876,58.9229,58.8526,58.8994,171469.0
2016-12-28 11:30:00,75.41,75.55,75.4,75.54,68995.0,58.8994,59.0088,58.8916,59.001,68995.0
2016-12-28 11:40:00,75.54,75.57,75.52,75.56,62957.0,59.001,59.0244,58.9854,59.0166,62957.0
2016-12-28 11:50:00,75.57,75.59,75.46,75.46,46910.0,59.0244,59.04,58.9385,58.9385,46910.0
2016-12-28 12:00:00,75.46,75.48,75.41,75.43,57780.0,58.9385,58.9541,58.8994,58.9151,57780.0
2016-12-28 12:10:00,75.42,75.42,75.29,75.3,70410.0,58.9073,58.9073,58.8057,58.8135,70410.0
2016-12-28 12:20:00,75.29,75.38,75.27,75.37,115278.0,58.8057,58.876,58.7901,58.8682,115278.0
2016-12-28 12:30:00,75.38,75.44,75.37,75.41,81857.0,58.876,58.9229,58.8682,58.8994,81857.0
2016-12-28 12:40:00,75.42,75.43,75.34,75.39,46896.0,58.9073,58.9151,58.8448,58.8838,46896.0
2016-12-28 12:50:00,75.37,75.39,75.34,75.35,33568.0,58.8682,58.8838,58.8448,58.8526,33568.0
2016-12-28 13:00:00,75.35,75.41,75.32,75.34,322047.0,58.8526,58.8994,58.8291,58.8448,322047.0
2016-12-28 13:10:00,75.33,75.33,75.24,75.25,49160.0,58.837,58.837,58.7667,58.7745,49160.0
2016-12-28 13:20:00,75.24,75.3,75.22,75.27,60086.0,58.7667,58.8135,58.751,58.7901,60086.0
2016-12-28 13:30:00,75.27,75.33,75.26,75.31,85250.0,58.7901,58.837,58.7823,58.8213,85250.0
2016-12-28 13:40:00,75.3,75.31,75.23,75.24,119262.0,58.8135,58.8213,58.7589,58.7667,119262.0
2016-12-28 13:50:00,75.23,75.29,75.23,75.25,41785.0,58.7589,58.8057,58.7589,58.7745,41785.0
2016-12-28 14:00:00,75.25,75.28,75.21,75.28,51810.0,58.7745,58.7979,58.7432,58.7979,51810.0
2016-12-28 14:10:00,75.28,75.28,75.19,75.23,66807.0,58.7979,58.7979,58.7276,58.7589,66807.0
2016-12-28 14:20:00,75.24,75.35,75.23,75.34,40449.0,58.7667,58.8526,58.7589,58.8448,40449.0
2016-12-28 14:30:00,75.35,75.36,75.32,75.34,30282.0,58.8526,58.8604,58.8291,58.8448,30282.0
2016-12-28 14:40:00,75.33,75.33,75.23,75.23,53774.0,58.837,58.837,58.7589,58.7589,53774.0
2016-12-28 14:50:00,75.23,75.25,75.16,75.25,53357.0,58.7589,58.7745,58.7042,58.7745,53357.0
2016-12-28 15:00:00,75.24,75.3,75.24,75.24,110236.0,58.7667,58.8135,58.7667,58.7667,110236.0
2016-12-28 15:10:00,75.24,75.3,75.22,75.22,115507.0,58.7667,58.8135,58.751,58.751,115507.0
2016-12-28 15:20:00,75.22,75.27,75.21,75.24,134112.0,58.751,58.7901,58.7432,58.7667,134112.0
2016-12-28 15:30:00,75.23,75.3,75.2,75.3,174661.0,58.7589,58.8135,58.7354,58.8135,174661.0
2016-12-28 15:40:00,75.3,75.43,75.28,75.41,276858.0,58.8135,58.9151,58.7979,58.8994,276858.0
2016-12-28 15:50:00,75.42,75.44,75.35,75.39,486781.0,58.9073,58.9229,58.8526,58.8838,486781.0
2016-12-29 09:30:00,75.65,75.76,75.41,75.45,318295.0,59.0869,59.1728,58.8994,58.9307,318295.0
2016-12-29 09:40:00,75.47,75.52,75.33,75.49,237727.0,58.9463,58.9854,58.837,58.9619,237727.0
2016-12-29 09:50:00,75.48,75.8,75.48,75.76,185705.0,58.9541,59.2041,58.9541,59.1728,185705.0
2016-12-29 10:00:00,75.76,75.95,75.7,75.75,233415.0,59.1728,59.3212,59.1259,59.165,233415.0
2016-12-29 10:10:00,75.74,75.88,75.73,75.84,172360.0,59.1572,59.2665,59.1494,59.2353,172360.0
2016-12-29 10:20:00,75.84,75.91,75.79,75.87,126137.0,59.2353,59.29,59.1962,59.2587,126137.0
2016-12-29 10:30:00,75.87,75.95,75.84,75.89,152190.0,59.2587,59.3212,59.2353,59.2743,152190.0
2016-12-29 10:40:00,75.88,76.01,75.88,75.99,175517.0,59.2665,59.3681,59.2665,59.3525,175517.0
2016-12-29 10:50:00,76.0,76.09,75.97,76.08,95587.0,59.3603,59.4306,59.3368,59.4228,95587.0
2016-12-29 11:00:00,76.09,76.12,76.03,76.05,71888.0,59.4306,59.454,59.3837,59.3993,71888.0
2016-12-29 11:10:00,76.05,76.09,76.02,76.06,87724.0,59.3993,59.4306,59.3759,59.4071,87724.0
2016-12-29 11:20:00,76.08,76.16,76.05,76.16,109366.0,59.4228,59.4852,59.3993,59.4852,109366.0
2016-12-29 11:30:00,76.16,76.31,76.15,76.3,169325.0,59.4852,59.6024,59.4774,59.5946,169325.0
2016-12-29 11:40:00,76.32,76.42,76.28,76.29,128806.0,59.6102,59.6883,59.579,59.5868,128806.0
2016-12-29 11:50:00,76.29,76.32,76.22,76.3,123838.0,59.5868,59.6102,59.5321,59.5946,123838.0
2016-12-29 12:00:00,76.3,76.34,76.2,76.2,151074.0,59.5946,59.6258,59.5165,59.5165,151074.0
2016-12-29 12:10:00,76.2,76.29,76.2,76.28,140865.0,59.5165,59.5868,59.5165,59.579,140865.0
2016-12-29 12:20:00,76.28,76.33,76.26,76.32,72767.0,59.579,59.618,59.5633,59.6102,72767.0
2016-12-29 12:30:00,76.31,76.31,76.19,76.22,44820.0,59.6024,59.6024,59.5087,59.5321,44820.0
2016-12-29 12:40:00,76.21,76.24,76.21,76.21,24572.0,59.5243,59.5477,59.5243,59.5243,24572.0
2016-12-29 12:50:00,76.21,76.21,76.12,76.14,63920.0,59.5243,59.5243,59.454,59.4696,63920.0
2016-12-29 13:00:00,76.13,76.13,76.05,76.1,44721.0,59.4618,59.4618,59.3993,59.4384,44721.0
2016-12-29 13:10:00,76.1,76.13,76.06,76.1,99650.0,59.4384,59.4618,59.4071,59.4384,99650.0
2016-12-29 13:20:00,76.11,76.12,75.99,76.03,80295.0,59.4462,59.454,59.3525,59.3837,80295.0
2016-12-29 13:30:00,76.03,76.05,75.98,76.02,84484.0,59.3837,59.3993,59.3446,59.3759,84484.0
2016-12-29 13:40:00,76.03,76.06,76.02,76.06,45207.0,59.3837,59.4071,59.3759,59.4071,45207.0
2016-12-29 13:50:00,76.06,76.22,76.05,76.22,62499.0,59.4071,59.5321,59.3993,59.5321,62499.0
2016-12-29 14:00:00,76.22,76.24,76.18,76.2,34641.0,59.5321,59.5477,59.5009,59.5165,34641.0
2016-12-29 14:10:00,76.21,76.27,76.21,76.27,67380.0,59.5243,59.5712,59.5243,59.5712,67380.0
2016-12-29 14:20:00,76.27,76.27,76.16,76.17,38713.0,59.5712,59.5712,59.4852,59.493,38713.0
2016-12-29 14:30:00,76.17,76.24,76.16,76.24,78141.0,59.493,59.5477,59.4852,59.5477,78141.0
2016-12-29 14:40:00,76.25,76.27,76.22,76.25,61053.0,59.5555,59.5712,59.5321,59.5555,61053.0
2016-12-29 14:50:00,76.25,76.26,76.18,76.2,48264.0,59.5555,59.5633,59.5009,59.5165,48264.0
2016-12-29 15:00:00,76.2,76.25,76.13,76.16,42694.0,59.5165,59.5555,59.4618,59.4852,42694.0
2016-12-29 15:10:00,76.17,76.22,76.17,76.2,111008.0,59.493,59.5321,59.493,59.5165,111008.0
2016-12-29 15:20:00,76.2,76.21,76.06,76.07,97036.0,59.5165,59.5243,59.4071,59.4149,97036.0
2016-12-29 15:30:00,76.07,76.12,76.04,76.09,243348.0,59.4149,59.454,59.3915,59.4306,243348.0
2016-12-29 15:40:00,76.09,76.2,76.08,76.16,287249.0,59.4306,59.5165,59.4228,59.4852,287249.0
2016-12-29 15:50:00,76.15,76.22,76.14,76.2,428431.0,59.4774,59.5321,59.4696,59.5165,428431.0
2016-12-30 09:30:00,76.33,76.56,75.96,76.25,121247.0,59.618,59.7977,59.329,59.5555,121247.0
2016-12-30 09:40:00,76.26,76.6,76.22,76.53,236633.0,59.5633,59.8289,59.5321,59.7742,236633.0
2016-12-30 09:50:00,76.53,76.63,76.37,76.56,217201.0,59.7742,59.8523,59.6493,59.7977,217201.0
2016-12-30 10:00:00,76.55,76.63,76.39,76.54,479012.0,59.7898,59.8523,59.6649,59.782,479012.0
2016-12-30 10:10:00,76.55,76.66,76.42,76.43,158231.0,59.7898,59.8758,59.6883,59.6961,158231.0
2016-12-30 10:20:00,76.43,76.43,76.3,76.43,132238.0,59.6961,59.6961,59.5946,59.6961,132238.0
2016-12-30 10:30:00,76.43,76.61,76.43,76.59,310179.0,59.6961,59.8367,59.6961,59.8211,310179.0
2016-12-30 10:40:00,76.6,76.67,76.54,76.62,108213.0,59.8289,59.8836,59.782,59.8445,108213.0
2016-12-30 10:50:00,76.62,76.66,76.57,76.62,90534.0,59.8445,59.8758,59.8055,59.8445,90534.0
2016-12-30 11:00:00,76.62,76.66,76.55,76.61,144360.0,59.8445,59.8758,59.7898,59.8367,144360.0
2016-12-30 11:10:00,76.59,76.78,76.59,76.75,72500.0,59.8211,59.9695,59.8211,59.9461,72500.0
2016-12-30 11:20:00,76.74,76.74,76.64,76.64,49612.0,59.9382,59.9382,59.8601,59.8601,49612.0
2016-12-30 11:30:00,76.64,76.68,76.55,76.6,43860.0,59.8601,59.8914,59.7898,59.8289,43860.0
2016-12-30 11:40:00,76.6,76.66,76.58,76.58,35820.0,59.8289,59.8758,59.8133,59.8133,35820.0
2016-12-30 11:50:00,76.58,76.62,76.57,76.59,35935.0,59.8133,59.8445,59.8055,59.8211,35935.0
2016-12-30 12:00:00,76.59,76.63,76.53,76.63,59425.0,59.8211,59.8523,59.7742,59.8523,59425.0
2016-12-30 12:10:00,76.63,76.7,76.63,76.7,69760.0,59.8523,59.907,59.8523,59.907,69760.0
2016-12-30 12:20:00,76.7,76.82,76.69,76.77,173505.0,59.907,60.0007,59.8992,59.9617,173505.0
2016-12-30 12:30:00,76.77,76.79,76.69,76.75,188051.0,59.9617,59.9773,59.8992,59.9461,188051.0
2016-12-30 12:40:00,76.74,76.82,76.74,76.8,42906.0,59.9382,60.0007,59.9382,59.9851,42906.0
2016-12-30 12:50:00,76.79,76.87,76.72,76.85,96360.0,59.9773,60.0398,59.9226,60.0242,96360.0
2016-12-30 13:00:00,76.84,76.88,76.81,76.84,39897.0,60.0164,60.0476,59.9929,60.0164,39897.0
2016-12-30 13:10:00,76.84,76.86,76.8,76.85,90989.0,60.0164,60.032,59.9851,60.0242,90989.0
2016-12-30 13:20:00,76.85,76.91,76.85,76.9,31740.0,60.0242,60.071,60.0242,60.0632,31740.0
2016-12-30 13:30:00,76.9,77.02,76.89,76.99,40817.0,60.0632,60.1569,60.0554,60.1335,40817.0
2016-12-30 13:40:00,76.99,77.09,76.99,77.05,72303.0,60.1335,60.2116,60.1335,60.1804,72303.0
2016-12-30 13:50:00,77.05,77.08,77.02,77.03,75322.0,60.1804,60.2038,60.1569,60.1648,75322.0
2016-12-30 14:00:00,77.03,77.06,76.98,76.99,89408.0,60.1648,60.1882,60.1257,60.1335,89408.0
2016-12-30 14:10:00,76.99,77.01,76.95,76.97,90426.0,60.1335,60.1491,60.1023,60.1179,90426.0
2016-12-30 14:20:00,76.97,76.99,76.92,76.92,88517.0,60.1179,60.1335,60.0788,60.0788,88517.0
2016-12-30 14:30:00,76.9,76.91,76.83,76.85,75435.0,60.0632,60.071,60.0085,60.0242,75435.0
2016-12-30 14:40:00,76.85,76.85,76.63,76.66,112917.0,60.0242,60.0242,59.8523,59.8758,112917.0
2016-12-30 14:50:00,76.66,76.71,76.6,76.7,81631.0,59.8758,59.9148,59.8289,59.907,81631.0
2016-12-30 15:00:00,76.71,76.73,76.67,76.72,124114.0,59.9148,59.9304,59.8836,59.9226,124114.0
2016-12-30 15:10:00,76.72,76.82,76.71,76.82,136486.0,59.9226,60.0007,59.9148,60.0007,136486.0
2016-12-30 15:20:00,76.81,76.86,76.77,76.83,189722.0,59.9929,60.032,59.9617,60.0085,189722.0
2016-12-30 15:30:00,76.84,76.85,76.71,76.72,280922.0,60.0164,60.0242,59.9148,59.9226,280922.0
2016-12-30 15:40:00,76.72,76.8,76.71,76.8,270889.0,59.9226,59.9851,59.9148,59.9851,270889.0
2016-12-30 15:50:00,76.8,76.93,76.74,76.91,416476.0,59.9851,60.0866,59.9382,60.071,416476.0
2017-01-03 09:30:00,77.14,77.32,76.8,76.89,303560.0,60.2507,60.3913,59.9851,60.0554,303560.0
2017-01-03 09:40:00,76.92,77.06,76.78,76.89,180107.0,60.0788,60.1882,59.9695,60.0554,180107.0
2017-01-03 09:50:00,76.89,77.02,76.76,76.97,126125.0,60.0554,60.1569,59.9539,60.1179,126125.0
2017-01-03 10:00:00,76.93,77.09,76.73,77.02,370329.0,60.0866,60.2116,59.9304,60.1569,370329.0
2017-01-03 10:10:00,77.03,77.05,76.82,77.0,259182.0,60.1648,60.1804,60.0007,60.1413,259182.0
2017-01-03 10:20:00,77.0,77.13,76.96,76.99,502038.0,60.1413,60.2429,60.1101,60.1335,502038.0
2017-01-03 10:30:00,76.99,77.13,76.96,76.96,222232.0,60.1335,60.2429,60.1101,60.1101,222232.0
2017-01-03 10:40:00,76.96,77.0,76.89,76.91,215982.0,60.1101,60.1413,60.0554,60.071,215982.0
2017-01-03 10:50:00,76.91,77.05,76.9,76.98,129305.0,60.071,60.1804,60.0632,60.1257,129305.0
2017-01-03 11:00:00,76.97,76.97,76.85,76.94,266402.0,60.1179,60.1179,60.0242,60.0945,266402.0
2017-01-03 11:10:00,76.93,77.01,76.88,76.93,87295.0,60.0866,60.1491,60.0476,60.0866,87295.0
2017-01-03 11:20:00,76.93,76.99,76.87,76.89,82040.0,60.0866,60.1335,60.0398,60.0554,82040.0
2017-01-03 11:30:00,76.89,76.93,76.75,76.76,69712.0,60.0554,60.0866,59.9461,59.9539,69712.0
2017-01-03 11:40:00,76.76,76.95,76.74,76.93,149593.0,59.9539,60.1023,59.9382,60.0866,149593.0
2017-01-03 11:50:00,76.93,76.96,76.8,76.87,128545.0,60.0866,60.1101,59.9851,60.0398,128545.0
2017-01-03 12:00:00,76.88,76.88,76.73,76.87,133056.0,60.0476,60.0476,59.9304,60.0398,133056.0
2017-01-03 12:10:00,76.87,77.01,76.84,76.97,98239.0,60.0398,60.1491,60.0164,60.1179,98239.0
2017-01-03 12:20:00,76.98,76.98,76.9,76.91,84695.0,60.1257,60.1257,60.0632,60.071,84695.0
2017-01-03 12:30:00,76.91,76.94,76.82,76.83,84934.0,60.071,60.0945,60.0007,60.0085,84934.0
2017-01-03 12:40:00,76.83,76.91,76.74,76.91,77440.0,60.0085,60.071,59.9382,60.071,77440.0
2017-01-03 12:50:00,76.92,76.92,76.79,76.83,72181.0,60.0788,60.0788,59.9773,60.0085,72181.0
2017-01-03 13:00:00,76.83,76.83,76.74,76.77,70579.0,60.0085,60.0085,59.9382,59.9617,70579.0
2017-01-03 13:10:00,76.77,76.85,76.76,76.83,96774.0,59.9617,60.0242,59.9539,60.0085,96774.0
2017-01-03 13:20:00,76.82,76.89,76.8,76.89,62981.0,60.0007,60.0554,59.9851,60.0554,62981.0
2017-01-03 13:30:00,76.88,76.88,76.76,76.79,61068.0,60.0476,60.0476,59.9539,59.9773,61068.0
2017-01-03 13:40:00,76.79,76.82,76.68,76.7,60708.0,59.9773,60.0007,59.8914,59.907,60708.0
2017-01-03 13:50:00,76.71,76.79,76.69,76.71,68656.0,59.9148,59.9773,59.8992,59.9148,68656.0
2017-01-03 14:00:00,76.71,76.76,76.69,76.73,67593.0,59.9148,59.9539,59.8992,59.9304,67593.0
2017-01-03 14:10:00,76.74,76.81,76.74,76.75,55718.0,59.9382,59.9929,59.9382,59.9461,55718.0
2017-01-03 14:20:00,76.74,76.83,76.74,76.76,60204.0,59.9382,60.0085,59.9382,59.9539,60204.0
2017-01-03 14:30:00,76.76,76.83,76.74,76.78,77476.0,59.9539,60.0085,59.9382,59.9695,77476.0
2017-01-03 14:40:00,76.77,76.84,76.77,76.81,88672.0,59.9617,60.0164,59.9617,59.9929,88672.0
2017-01-03 14:50:00,76.81,76.91,76.78,76.84,169026.0,59.9929,60.071,59.9695,60.0164,169026.0
2017-01-03 15:00:00,76.85,76.96,76.82,76.95,105706.0,60.0242,60.1101,60.0007,60.1023,105706.0
2017-01-03 15:10:00,76.95,76.97,76.88,76.9,114504.0,60.1023,60.1179,60.0476,60.0632,114504.0
2017-01-03 15:20:00,76.89,76.9,76.83,76.86,124954.0,60.0554,60.0632,60.0085,60.032,124954.0
2017-01-03 15:30:00,76.86,76.98,76.84,76.97,155842.0,60.032,60.1257,60.0164,60.1179,155842.0
2017-01-03 15:40:00,76.97,77.14,76.95,77.13,206980.0,60.1179,60.2507,60.1023,60.2429,206980.0
2017-01-03 15:50:00,77.13,77.24,77.1,77.23,446600.0,60.2429,60.3288,60.2194,60.321,446600.0
2017-01-04 09:30:00,77.23,77.72,77.23,77.53,152842.0,60.321,60.7037,60.321,60.5553,152842.0
2017-01-04 09:40:00,77.55,77.68,77.37,77.55,138390.0,60.5709,60.6724,60.4303,60.5709,138390.0
2017-01-04 09:50:00,77.55,77.77,77.55,77.76,206879.0,60.5709,60.7427,60.5709,60.7349,206879.0
2017-01-04 10:00:00,77.75,77.77,77.58,77.64,167733.0,60.7271,60.7427,60.5943,60.6412,167733.0
2017-01-04 10:10:00,77.64,77.76,77.54,77.76,158233.0,60.6412,60.7349,60.5631,60.7349,158233.0
2017-01-04 10:20:00,77.76,78.0,77.71,77.88,417657.0,60.7349,60.9224,60.6959,60.8287,417657.0
2017-01-04 10:30:00,77.87,77.94,77.82,77.87,157773.0,60.8208,60.8755,60.7818,60.8208,157773.0
2017-01-04 10:40:00,77.87,77.96,77.86,77.93,195926.0,60.8208,60.8911,60.813,60.8677,195926.0
2017-01-04 10:50:00,77.93,77.94,77.85,77.85,326506.0,60.8677,60.8755,60.8052,60.8052,326506.0
2017-01-04 11:00:00,77.85,77.95,77.82,77.92,180559.0,60.8052,60.8833,60.7818,60.8599,180559.0
2017-01-04 11:10:00,77.92,78.09,77.9,78.07,128091.0,60.8599,60.9927,60.8443,60.9771,128091.0
2017-01-04 11:20:00,78.06,78.09,77.95,78.04,92555.0,60.9692,60.9927,60.8833,60.9536,92555.0
2017-01-04 11:30:00,78.05,78.05,77.98,78.0,54467.0,60.9614,60.9614,60.9068,60.9224,54467.0
2017-01-04 11:40:00,78.0,78.02,77.93,77.95,170823.0,60.9224,60.938,60.8677,60.8833,170823.0
2017-01-04 11:50:00,77.96,78.13,77.96,78.12,246724.0,60.8911,61.0239,60.8911,61.0161,246724.0
2017-01-04 12:00:00,78.12,78.21,78.1,78.18,133497.0,61.0161,61.0864,61.0005,61.063,133497.0
2017-01-04 12:10:00,78.18,78.22,78.12,78.15,104077.0,61.063,61.0942,61.0161,61.0395,104077.0
2017-01-04 12:20:00,78.14,78.23,78.12,78.2,147448.0,61.0317,61.102,61.0161,61.0786,147448.0
2017-01-04 12:30:00,78.21,78.21,78.11,78.12,263989.0,61.0864,61.0864,61.0083,61.0161,263989.0
2017-01-04 12:40:00,78.12,78.2,78.1,78.13,96161.0,61.0161,61.0786,61.0005,61.0239,96161.0
2017-01-04 12:50:00,78.14,78.15,78.0,78.03,111127.0,61.0317,61.0395,60.9224,60.9458,111127.0
2017-01-04 13:00:00,78.04,78.05,77.98,78.0,113691.0,60.9536,60.9614,60.9068,60.9224,113691.0
2017-01-04 13:10:00,78.0,78.04,77.97,78.03,48439.0,60.9224,60.9536,60.8989,60.9458,48439.0
2017-01-04 13:20:00,78.03,78.09,78.02,78.06,41336.0,60.9458,60.9927,60.938,60.9692,41336.0
2017-01-04 13:30:00,78.05,78.1,78.03,78.09,41776.0,60.9614,61.0005,60.9458,60.9927,41776.0
2017-01-04 13:40:00,78.09,78.13,78.08,78.11,37918.0,60.9927,61.0239,60.9849,61.0083,37918.0
2017-01-04 13:50:00,78.11,78.13,77.99,77.99,137230.0,61.0083,61.0239,60.9146,60.9146,137230.0
2017-01-04 14:00:00,77.99,78.15,77.99,78.13,129406.0,60.9146,61.0395,60.9146,61.0239,129406.0
2017-01-04 14:10:00,78.13,78.23,78.13,78.2,105120.0,61.0239,61.102,61.0239,61.0786,105120.0
2017-01-04 14:20:00,78.21,78.24,78.12,78.16,133523.0,61.0864,61.1098,61.0161,61.0473,133523.0
2017-01-04 14:30:00,78.16,78.24,78.15,78.2,204352.0,61.0473,61.1098,61.0395,61.0786,204352.0
2017-01-04 14:40:00,78.2,78.2,78.1,78.15,91674.0,61.0786,61.0786,61.0005,61.0395,91674.0
2017-01-04 14:50:00,78.15,78.18,78.11,78.17,71540.0,61.0395,61.063,61.0083,61.0552,71540.0
2017-01-04 15:00:00,78.18,78.25,78.18,78.23,121321.0,61.063,61.1176,61.063,61.102,121321.0
2017-01-04 15:10:00,78.24,78.24,78.16,78.23,142322.0,61.1098,61.1098,61.0473,61.102,142322.0
2017-01-04 15:20:00,78.23,78.33,78.22,78.33,235136.0,61.102,61.1801,61.0942,61.1801,235136.0
2017-01-04 15:30:00,78.32,78.37,78.28,78.29,373727.0,61.1723,61.2114,61.1411,61.1489,373727.0
2017-01-04 15:40:00,78.29,78.35,78.28,78.29,574991.0,61.1489,61.1957,61.1411,61.1489,574991.0
2017-01-04 15:50:00,78.29,78.45,78.26,78.29,1943682.0,61.1489,61.2739,61.1255,61.1489,1943682.0
2017-01-05 09:30:00,77.81,77.93,77.42,77.58,734576.0,60.774,60.8677,60.4694,60.5943,734576.0
2017-01-05 09:40:00,77.59,77.71,77.42,77.61,537351.0,60.6021,60.6959,60.4694,60.6178,537351.0
2017-01-05 09:50:00,77.61,77.84,77.58,77.8,218410.0,60.6178,60.7974,60.5943,60.7662,218410.0
2017-01-05 10:00:00,77.82,77.95,77.81,77.93,277387.0,60.7818,60.8833,60.774,60.8677,277387.0
2017-01-05 10:10:00,77.92,78.02,77.91,77.98,224680.0,60.8599,60.938,60.8521,60.9068,224680.0
2017-01-05 10:20:00,77.98,78.14,77.97,78.12,177517.0,60.9068,61.0317,60.8989,61.0161,177517.0
2017-01-05 10:30:00,78.12,78.22,78.11,78.19,123182.0,61.0161,61.0942,61.0083,61.0708,123182.0
2017-01-05 10:40:00,78.19,78.31,78.1,78.3,177396.0,61.0708,61.1645,61.0005,61.1567,177396.0
2017-01-05 10:50:00,78.3,78.39,78.3,78.38,246680.0,61.1567,61.227,61.1567,61.2192,246680.0
2017-01-05 11:00:00,78.38,78.48,78.19,78.22,255110.0,61.2192,61.2973,61.0708,61.0942,255110.0
2017-01-05 11:10:00,78.21,78.22,78.09,78.15,124512.0,61.0864,61.0942,60.9927,61.0395,124512.0
2017-01-05 11:20:00,78.15,78.2,78.1,78.17,176026.0,61.0395,61.0786,61.0005,61.0552,176026.0
2017-01-05 11:30:00,78.18,78.28,78.11,78.18,157636.0,61.063,61.1411,61.0083,61.063,157636.0
2017-01-05 11:40:00,78.18,78.18,78.05,78.13,107997.0,61.063,61.063,60.9614,61.0239,107997.0
2017-01-05 11:50:00,78.13,78.24,78.12,78.22,72356.0,61.0239,61.1098,61.0161,61.0942,72356.0
2017-01-05 12:00:00,78.22,78.25,78.11,78.17,56418.0,61.0942,61.1176,61.0083,61.0552,56418.0
2017-01-05 12:10:00,78.16,78.25,78.15,78.23,124223.0,61.0473,61.1176,61.0395,61.102,124223.0
2017-01-05 12:20:00,78.23,78.27,78.16,78.27,57076.0,61.102,61.1333,61.0473,61.1333,57076.0
2017-01-05 12:30:00,78.26,78.27,78.17,78.21,59686.0,61.1255,61.1333,61.0552,61.0864,59686.0
2017-01-05 12:40:00,78.22,78.22,78.14,78.2,75399.0,61.0942,61.0942,61.0317,61.0786,75399.0
2017-01-05 12:50:00,78.19,78.25,78.18,78.21,48424.0,61.0708,61.1176,61.063,61.0864,48424.0
2017-01-05 13:00:00,78.19,78.26,78.18,78.22,47570.0,61.0708,61.1255,61.063,61.0942,47570.0
2017-01-05 13:10:00,78.21,78.24,78.21,78.23,70192.0,61.0864,61.1098,61.0864,61.102,70192.0
2017-01-05 13:20:00,78.23,78.29,78.18,78.24,44963.0,61.102,61.1489,61.063,61.1098,44963.0
2017-01-05 13:30:00,78.25,78.37,78.23,78.34,64130.0,61.1176,61.2114,61.102,61.1879,64130.0
2017-01-05 13:40:00,78.33,78.46,78.33,78.44,168444.0,61.1801,61.2817,61.1801,61.266,168444.0
2017-01-05 13:50:00,78.43,78.51,78.42,78.5,92572.0,61.2582,61.3207,61.2504,61.3129,92572.0
2017-01-05 14:00:00,78.49,78.55,78.48,78.53,111286.0,61.3051,61.352,61.2973,61.3363,111286.0
2017-01-05 14:10:00,78.53,78.6,78.53,78.56,95203.0,61.3363,61.391,61.3363,61.3598,95203.0
2017-01-05 14:20:00,78.55,78.57,78.46,78.48,101567.0,61.352,61.3676,61.2817,61.2973,101567.0
2017-01-05 14:30:00,78.49,78.53,78.46,78.5,54139.0,61.3051,61.3363,61.2817,61.3129,54139.0
2017-01-05 14:40:00,78.5,78.53,78.4,78.42,154288.0,61.3129,61.3363,61.2348,61.2504,154288.0
2017-01-05 14:50:00,78.42,78.49,78.41,78.48,164825.0,61.2504,61.3051,61.2426,61.2973,164825.0
2017-01-05 15:00:00,78.48,78.54,78.45,78.5,50893.0,61.2973,61.3441,61.2739,61.3129,50893.0
2017-01-05 15:10:00,78.5,78.52,78.44,78.47,78582.0,61.3129,61.3285,61.266,61.2895,78582.0
2017-01-05 15:20:00,78.46,78.5,78.43,78.47,72300.0,61.2817,61.3129,61.2582,61.2895,72300.0
2017-01-05 15:30:00,78.46,78.48,78.41,78.41,158192.0,61.2817,61.2973,61.2426,61.2426,158192.0
2017-01-05 15:40:00,78.42,78.5,78.4,78.5,192210.0,61.2504,61.3129,61.2348,61.3129,192210.0
2017-01-05 15:50:00,78.5,78.63,78.44,78.57,1728438.0,61.3129,61.4144,61.266,61.3676,1728438.0
2017-01-06 09:30:00,78.09,78.49,78.09,78.21,638731.0,60.9927,61.3051,60.9927,61.0864,638731.0
2017-01-06 09:40:00,78.22,78.48,78.21,78.4,293959.0,61.0942,61.2973,61.0864,61.2348,293959.0
2017-01-06 09:50:00,78.4,78.59,78.39,78.55,149796.0,61.2348,61.3832,61.227,61.352,149796.0
2017-01-06 10:00:00,78.56,78.56,78.39,78.45,196289.0,61.3598,61.3598,61.227,61.2739,196289.0
2017-01-06 10:10:00,78.46,78.57,78.42,78.55,197171.0,61.2817,61.3676,61.2504,61.352,197171.0
2017-01-06 10:20:00,78.55,78.62,78.48,78.54,146104.0,61.352,61.4066,61.2973,61.3441,146104.0
2017-01-06 10:30:00,78.53,78.53,78.39,78.43,219735.0,61.3363,61.3363,61.227,61.2582,219735.0
2017-01-06 10:40:00,78.44,78.5,78.43,78.49,159473.0,61.266,61.3129,61.2582,61.3051,159473.0
2017-01-06 10:50:00,78.49,78.55,78.42,78.47,103955.0,61.3051,61.352,61.2504,61.2895,103955.0
2017-01-06 11:00:00,78.47,78.5,78.39,78.42,96742.0,61.2895,61.3129,61.227,61.2504,96742.0
2017-01-06 11:10:00,78.42,78.44,78.35,78.35,65294.0,61.2504,61.266,61.1957,61.1957,65294.0
2017-01-06 11:20:00,78.36,78.42,78.36,78.37,76877.0,61.2036,61.2504,61.2036,61.2114,76877.0
2017-01-06 11:30:00,78.38,78.51,78.38,78.49,76047.0,61.2192,61.3207,61.2192,61.3051,76047.0
2017-01-06 11:40:00,78.48,78.5,78.45,78.48,46999.0,61.2973,61.3129,61.2739,61.2973,46999.0
2017-01-06 11:50:00,78.49,78.53,78.44,78.51,37653.0,61.3051,61.3363,61.266,61.3207,37653.0
2017-01-06 12:00:00,78.51,78.53,78.46,78.5,80101.0,61.3207,61.3363,61.2817,61.3129,80101.0
2017-01-06 12:10:00,78.5,78.6,78.49,78.58,106543.0,61.3129,61.391,61.3051,61.3754,106543.0
2017-01-06 12:20:00,78.59,78.71,78.59,78.7,238694.0,61.3832,61.4769,61.3832,61.4691,238694.0
2017-01-06 12:30:00,78.7,78.77,78.69,78.77,178569.0,61.4691,61.5238,61.4613,61.5238,178569.0
2017-01-06 12:40:00,78.77,78.83,78.76,78.82,65018.0,61.5238,61.5707,61.516,61.5628,65018.0
2017-01-06 12:50:00,78.82,78.83,78.72,78.76,67319.0,61.5628,61.5707,61.4847,61.516,67319.0
2017-01-06 13:00:00,78.75,78.77,78.68,78.7,58194.0,61.5082,61.5238,61.4535,61.4691,58194.0
2017-01-06 13:10:00,78.7,78.75,78.69,78.7,67933.0,61.4691,61.5082,61.4613,61.4691,67933.0
2017-01-06 13:20:00,78.69,78.71,78.62,78.65,70578.0,61.4613,61.4769,61.4066,61.4301,70578.0
2017-01-06 13:30:00,78.65,78.67,78.6,78.62,97004.0,61.4301,61.4457,61.391,61.4066,97004.0
2017-01-06 13:40:00,78.62,78.64,78.58,78.59,40123.0,61.4066,61.4223,61.3754,61.3832,40123.0
2017-01-06 13:50:00,78.59,78.61,78.53,78.54,85277.0,61.3832,61.3988,61.3363,61.3441,85277.0
2017-01-06 14:00:00,78.54,78.67,78.53,78.65,111748.0,61.3441,61.4457,61.3363,61.4301,111748.0
2017-01-06 14:10:00,78.65,78.67,78.63,78.64,52263.0,61.4301,61.4457,61.4144,61.4223,52263.0
2017-01-06 14:20:00,78.63,78.65,78.48,78.51,83754.0,61.4144,61.4301,61.2973,61.3207,83754.0
2017-01-06 14:30:00,78.52,78.56,78.47,78.51,77321.0,61.3285,61.3598,61.2895,61.3207,77321.0
2017-01-06 14:40:00,78.5,78.53,78.47,78.51,71214.0,61.3129,61.3363,61.2895,61.3207,71214.0
2017-01-06 14:50:00,78.51,78.54,78.5,78.5,45531.0,61.3207,61.3441,61.3129,61.3129,45531.0
2017-01-06 15:00:00,78.5,78.52,78.46,78.47,116485.0,61.3129,61.3285,61.2817,61.2895,116485.0
2017-01-06 15:10:00,78.47,78.54,78.46,78.51,80168.0,61.2895,61.3441,61.2817,61.3207,80168.0
2017-01-06 15:20:00,78.51,78.58,78.49,78.56,97468.0,61.3207,61.3754,61.3051,61.3598,97468.0
2017-01-06 15:30:00,78.56,78.57,78.46,78.51,274249.0,61.3598,61.3676,61.2817,61.3207,274249.0
2017-01-06 15:40:00,78.51,78.63,78.51,78.51,359708.0,61.3207,61.4144,61.3207,61.3207,359708.0
2017-01-06 15:50:00,78.52,78.53,78.39,78.4,577297.0,61.3285,61.3363,61.227,61.2348,577297.0
2017-01-09 09:30:00,78.61,78.72,77.97,78.12,308256.0,61.3988,61.4847,60.8989,61.0161,308256.0
2017-01-09 09:40:00,78.13,78.13,77.82,77.98,398558.0,61.0239,61.0239,60.7818,60.9068,398558.0
2017-01-09 09:50:00,77.98,78.17,77.94,78.13,345248.0,60.9068,61.0552,60.8755,61.0239,345248.0
2017-01-09 10:00:00,78.11,78.34,78.0,78.23,171768.0,61.0083,61.1879,60.9224,61.102,171768.0
2017-01-09 10:10:00,78.23,78.25,78.11,78.23,158647.0,61.102,61.1176,61.0083,61.102,158647.0
2017-01-09 10:20:00,78.22,78.22,77.98,78.04,145343.0,61.0942,61.0942,60.9068,60.9536,145343.0
2017-01-09 10:30:00,78.04,78.07,77.87,78.05,181863.0,60.9536,60.9771,60.8208,60.9614,181863.0
2017-01-09 10:40:00,78.06,78.07,77.9,77.96,177461.0,60.9692,60.9771,60.8443,60.8911,177461.0
2017-01-09 10:50:00,77.96,78.05,77.89,78.05,66368.0,60.8911,60.9614,60.8365,60.9614,66368.0
2017-01-09 11:00:00,78.05,78.12,77.98,78.1,46656.0,60.9614,61.0161,60.9068,61.0005,46656.0
2017-01-09 11:10:00,78.1,78.16,78.01,78.09,182952.0,61.0005,61.0473,60.9302,60.9927,182952.0
2017-01-09 11:20:00,78.11,78.15,78.06,78.06,48359.0,61.0083,61.0395,60.9692,60.9692,48359.0
2017-01-09 11:30:00,78.06,78.11,78.02,78.03,54232.0,60.9692,61.0083,60.938,60.9458,54232.0
2017-01-09 11:40:00,78.03,78.16,78.02,78.14,53726.0,60.9458,61.0473,60.938,61.0317,53726.0
2017-01-09 11:50:00,78.14,78.21,78.12,78.17,47630.0,61.0317,61.0864,61.0161,61.0552,47630.0
2017-01-09 12:00:00,78.18,78.22,78.1,78.22,72271.0,61.063,61.0942,61.0005,61.0942,72271.0
2017-01-09 12:10:00,78.23,78.26,78.13,78.13,82922.0,61.102,61.1255,61.0239,61.0239,82922.0
2017-01-09 12:20:00,78.12,78.18,78.09,78.16,126144.0,61.0161,61.063,60.9927,61.0473,126144.0
2017-01-09 12:30:00,78.16,78.25,78.16,78.2,61254.0,61.0473,61.1176,61.0473,61.0786,61254.0
2017-01-09 12:40:00,78.2,78.28,78.19,78.25,38536.0,61.0786,61.1411,61.0708,61.1176,38536.0
2017-01-09 12:50:00,78.24,78.24,78.09,78.11,96540.0,61.1098,61.1098,60.9927,61.0083,96540.0
2017-01-09 13:00:00,78.11,78.12,78.03,78.06,37544.0,61.0083,61.0161,60.9458,60.9692,37544.0
2017-01-09 13:10:00,78.06,78.07,77.98,78.01,66624.0,60.9692,60.9771,60.9068,60.9302,66624.0
2017-01-09 13:20:00,78.01,78.01,77.92,78.0,85485.0,60.9302,60.9302,60.8599,60.9224,85485.0
2017-01-09 13:30:00,77.99,78.02,77.94,77.94,37079.0,60.9146,60.938,60.8755,60.8755,37079.0
2017-01-09 13:40:00,77.95,77.96,77.9,77.92,59459.0,60.8833,60.8911,60.8443,60.8599,59459.0
2017-01-09 13:50:00,77.92,77.92,77.87,77.9,94420.0,60.8599,60.8599,60.8208,60.8443,94420.0
2017-01-09 14:00:00,77.9,77.95,77.87,77.95,145754.0,60.8443,60.8833,60.8208,60.8833,145754.0
2017-01-09 14:10:00,77.94,77.97,77.91,77.93,82486.0,60.8755,60.8989,60.8521,60.8677,82486.0
2017-01-09 14:20:00,77.94,77.97,77.9,77.97,44331.0,60.8755,60.8989,60.8443,60.8989,44331.0
2017-01-09 14:30:00,77.97,77.98,77.91,77.92,49009.0,60.8989,60.9068,60.8521,60.8599,49009.0
2017-01-09 14:40:00,77.92,77.96,77.88,77.92,61477.0,60.8599,60.8911,60.8287,60.8599,61477.0
2017-01-09 14:50:00,77.92,77.94,77.88,77.92,110132.0,60.8599,60.8755,60.8287,60.8599,110132.0
2017-01-09 15:00:00,77.91,77.91,77.83,77.84,118486.0,60.8521,60.8521,60.7896,60.7974,118486.0
2017-01-09 15:10:00,77.84,77.91,77.84,77.9,152725.0,60.7974,60.8521,60.7974,60.8443,152725.0
2017-01-09 15:20:00,77.9,77.99,77.89,77.99,70222.0,60.8443,60.9146,60.8365,60.9146,70222.0
2017-01-09 15:30:00,77.99,78.0,77.9,77.9,208562.0,60.9146,60.9224,60.8443,60.8443,208562.0
2017-01-09 15:40:00,77.9,77.91,77.86,77.89,250185.0,60.8443,60.8521,60.813,60.8365,250185.0
2017-01-09 15:50:00,77.89,77.9,77.81,77.86,803885.0,60.8365,60.8443,60.774,60.813,803885.0
2017-01-10 09:30:00,77.86,77.97,77.33,77.5,401687.0,60.813,60.8989,60.3991,60.5319,401687.0
2017-01-10 09:40:00,77.49,77.69,77.47,77.69,264541.0,60.524,60.6803,60.5084,60.6803,264541.0
2017-01-10 09:50:00,77.68,77.7,77.39,77.48,187007.0,60.6724,60.6881,60.4459,60.5162,187007.0
2017-01-10 10:00:00,77.48,77.62,77.44,77.57,152382.0,60.5162,60.6256,60.485,60.5865,152382.0
2017-01-10 10:10:00,77.57,77.58,77.53,77.54,190356.0,60.5865,60.5943,60.5553,60.5631,190356.0
2017-01-10 10:20:00,77.54,77.69,77.54,77.58,180149.0,60.5631,60.6803,60.5631,60.5943,180149.0
2017-01-10 10:30:00,77.57,77.58,77.46,77.48,157157.0,60.5865,60.5943,60.5006,60.5162,157157.0
2017-01-10 10:40:00,77.48,77.55,77.37,77.41,294240.0,60.5162,60.5709,60.4303,60.4616,294240.0
2017-01-10 10:50:00,77.41,77.48,77.4,77.45,174731.0,60.4616,60.5162,60.4537,60.4928,174731.0
2017-01-10 11:00:00,77.45,77.52,77.43,77.5,101564.0,60.4928,60.5475,60.4772,60.5319,101564.0
2017-01-10 11:10:00,77.5,77.58,77.49,77.54,81476.0,60.5319,60.5943,60.524,60.5631,81476.0
2017-01-10 11:20:00,77.54,77.63,77.52,77.56,62266.0,60.5631,60.6334,60.5475,60.5787,62266.0
2017-01-10 11:30:00,77.57,77.57,77.44,77.47,101624.0,60.5865,60.5865,60.485,60.5084,101624.0
2017-01-10 11:40:00,77.47,77.55,77.47,77.54,74053.0,60.5084,60.5709,60.5084,60.5631,74053.0
2017-01-10 11:50:00,77.54,77.58,77.46,77.47,66724.0,60.5631,60.5943,60.5006,60.5084,66724.0
2017-01-10 12:00:00,77.47,77.51,77.41,77.46,115321.0,60.5084,60.5397,60.4616,60.5006,115321.0
2017-01-10 12:10:00,77.45,77.51,77.37,77.39,97066.0,60.4928,60.5397,60.4303,60.4459,97066.0
2017-01-10 12:20:00,77.39,77.4,77.31,77.33,75953.0,60.4459,60.4537,60.3834,60.3991,75953.0
2017-01-10 12:30:00,77.33,77.43,77.32,77.41,47808.0,60.3991,60.4772,60.3913,60.4616,47808.0
2017-01-10 12:40:00,77.42,77.45,77.36,77.41,48460.0,60.4694,60.4928,60.4225,60.4616,48460.0
2017-01-10 12:50:00,77.42,77.42,77.36,77.4,41116.0,60.4694,60.4694,60.4225,60.4537,41116.0
2017-01-10 13:00:00,77.4,77.41,77.3,77.3,57813.0,60.4537,60.4616,60.3756,60.3756,57813.0
2017-01-10 13:10:00,77.3,77.33,77.28,77.31,62381.0,60.3756,60.3991,60.36,60.3834,62381.0
2017-01-10 13:20:00,77.32,77.32,77.22,77.26,101550.0,60.3913,60.3913,60.3132,60.3444,101550.0
2017-01-10 13:30:00,77.26,77.36,77.26,77.29,68293.0,60.3444,60.4225,60.3444,60.3678,68293.0
2017-01-10 13:40:00,77.28,77.29,77.21,77.26,133490.0,60.36,60.3678,60.3053,60.3444,133490.0
2017-01-10 13:50:00,77.26,77.28,77.24,77.28,86496.0,60.3444,60.36,60.3288,60.36,86496.0
2017-01-10 14:00:00,77.27,77.28,77.18,77.22,159596.0,60.3522,60.36,60.2819,60.3132,159596.0
2017-01-10 14:10:00,77.22,77.22,77.18,77.2,199962.0,60.3132,60.3132,60.2819,60.2975,199962.0
2017-01-10 14:20:00,77.21,77.28,77.18,77.2,197462.0,60.3053,60.36,60.2819,60.2975,197462.0
2017-01-10 14:30:00,77.21,77.26,77.18,77.2,102754.0,60.3053,60.3444,60.2819,60.2975,102754.0
2017-01-10 14:40:00,77.21,77.25,77.17,77.2,267286.0,60.3053,60.3366,60.2741,60.2975,267286.0
2017-01-10 14:50:00,77.21,77.22,77.16,77.18,73098.0,60.3053,60.3132,60.2663,60.2819,73098.0
2017-01-10 15:00:00,77.18,77.2,77.13,77.17,82695.0,60.2819,60.2975,60.2429,60.2741,82695.0
2017-01-10 15:10:00,77.17,77.21,77.13,77.16,49499.0,60.2741,60.3053,60.2429,60.2663,49499.0
2017-01-10 15:20:00,77.16,77.24,77.15,77.22,138685.0,60.2663,60.3288,60.2585,60.3132,138685.0
2017-01-10 15:30:00,77.23,77.27,77.2,77.22,198725.0,60.321,60.3522,60.2975,60.3132,198725.0
2017-01-10 15:40:00,77.22,77.26,77.19,77.25,201095.0,60.3132,60.3444,60.2897,60.3366,201095.0
2017-01-10 15:50:00,77.26,77.26,77.15,77.16,1210464.0,60.3444,60.3444,60.2585,60.2663,1210464.0
2017-01-11 09:30:00,77.15,77.28,76.9,77.11,371052.0,60.2585,60.36,60.0632,60.2272,371052.0
2017-01-11 09:40:00,77.13,77.27,77.07,77.18,223676.0,60.2429,60.3522,60.196,60.2819,223676.0
2017-01-11 09:50:00,77.18,77.18,77.01,77.09,194312.0,60.2819,60.2819,60.1491,60.2116,194312.0
2017-01-11 10:00:00,77.09,77.2,77.08,77.17,152483.0,60.2116,60.2975,60.2038,60.2741,152483.0
2017-01-11 10:10:00,77.17,77.17,76.97,76.99,176945.0,60.2741,60.2741,60.1179,60.1335,176945.0
2017-01-11 10:20:00,76.99,77.08,76.99,77.01,169575.0,60.1335,60.2038,60.1335,60.1491,169575.0
2017-01-11 10:30:00,77.0,77.11,76.98,77.01,174328.0,60.1413,60.2272,60.1257,60.1491,174328.0
2017-01-11 10:40:00,77.0,77.02,76.91,76.94,103999.0,60.1413,60.1569,60.071,60.0945,103999.0
2017-01-11 10:50:00,76.95,77.01,76.94,77.0,45802.0,60.1023,60.1491,60.0945,60.1413,45802.0
2017-01-11 11:00:00,77.0,77.04,76.94,77.03,85263.0,60.1413,60.1726,60.0945,60.1648,85263.0
2017-01-11 11:10:00,77.04,77.11,77.02,77.1,73470.0,60.1726,60.2272,60.1569,60.2194,73470.0
2017-01-11 11:20:00,77.1,77.38,77.08,77.32,298467.0,60.2194,60.4381,60.2038,60.3913,298467.0
2017-01-11 11:30:00,77.31,77.32,77.05,77.13,141868.0,60.3834,60.3913,60.1804,60.2429,141868.0
2017-01-11 11:40:00,77.13,77.17,77.08,77.16,207619.0,60.2429,60.2741,60.2038,60.2663,207619.0
2017-01-11 11:50:00,77.16,77.24,77.14,77.24,60825.0,60.2663,60.3288,60.2507,60.3288,60825.0
2017-01-11 12:00:00,77.25,77.31,77.22,77.28,81266.0,60.3366,60.3834,60.3132,60.36,81266.0
2017-01-11 12:10:00,77.28,77.37,77.28,77.33,145061.0,60.36,60.4303,60.36,60.3991,145061.0
2017-01-11 12:20:00,77.34,77.34,77.2,77.28,94311.0,60.4069,60.4069,60.2975,60.36,94311.0
2017-01-11 12:30:00,77.28,77.34,77.28,77.32,104150.0,60.36,60.4069,60.36,60.3913,104150.0
2017-01-11 12:40:00,77.31,77.32,77.2,77.29,152917.0,60.3834,60.3913,60.2975,60.3678,152917.0
2017-01-11 12:50:00,77.29,77.29,77.24,77.26,251962.0,60.3678,60.3678,60.3288,60.3444,251962.0
2017-01-11 13:00:00,77.27,77.32,77.23,77.26,121864.0,60.3522,60.3913,60.321,60.3444,121864.0
2017-01-11 13:10:00,77.25,77.32,77.22,77.26,164408.0,60.3366,60.3913,60.3132,60.3444,164408.0
2017-01-11 13:20:00,77.27,77.28,77.18,77.19,63187.0,60.3522,60.36,60.2819,60.2897,63187.0
2017-01-11 13:30:00,77.18,77.28,77.15,77.25,72255.0,60.2819,60.36,60.2585,60.3366,72255.0
2017-01-11 13:40:00,77.25,77.28,77.19,77.19,36900.0,60.3366,60.36,60.2897,60.2897,36900.0
2017-01-11 13:50:00,77.19,77.25,77.16,77.18,73122.0,60.2897,60.3366,60.2663,60.2819,73122.0
2017-01-11 14:00:00,77.17,77.19,77.11,77.14,84108.0,60.2741,60.2897,60.2272,60.2507,84108.0
2017-01-11 14:10:00,77.13,77.18,77.11,77.13,44438.0,60.2429,60.2819,60.2272,60.2429,44438.0
2017-01-11 14:20:00,77.13,77.13,77.08,77.08,52961.0,60.2429,60.2429,60.2038,60.2038,52961.0
2017-01-11 14:30:00,77.09,77.17,77.09,77.14,97566.0,60.2116,60.2741,60.2116,60.2507,97566.0
2017-01-11 14:40:00,77.14,77.15,77.1,77.12,61650.0,60.2507,60.2585,60.2194,60.235,61650.0
2017-01-11 14:50:00,77.13,77.15,77.02,77.03,46738.0,60.2429,60.2585,60.1569,60.1648,46738.0
2017-01-11 15:00:00,77.04,77.09,77.02,77.03,286960.0,60.1726,60.2116,60.1569,60.1648,286960.0
2017-01-11 15:10:00,77.02,77.05,76.95,76.96,49675.0,60.1569,60.1804,60.1023,60.1101,49675.0
2017-01-11 15:20:00,76.97,76.99,76.89,76.89,125399.0,60.1179,60.1335,60.0554,60.0554,125399.0
2017-01-11 15:30:00,76.89,76.93,76.87,76.87,228084.0,60.0554,60.0866,60.0398,60.0398,228084.0
2017-01-11 15:40:00,76.88,77.01,76.81,76.81,650038.0,60.0476,60.1491,59.9929,59.9929,650038.0
2017-01-11 15:50:00,76.82,76.89,76.77,76.84,1342678.0,60.0007,60.0554,59.9617,60.0164,1342678.0
2017-01-12 09:30:00,76.85,76.89,76.55,76.73,325807.0,60.0242,60.0554,59.7898,59.9304,325807.0
2017-01-12 09:40:00,76.74,76.8,76.52,76.58,140947.0,59.9382,59.9851,59.7664,59.8133,140947.0
2017-01-12 09:50:00,76.57,76.66,76.5,76.66,145331.0,59.8055,59.8758,59.7508,59.8758,145331.0
2017-01-12 10:00:00,76.65,76.65,76.21,76.22,295532.0,59.868,59.868,59.5243,59.5321,295532.0
2017-01-12 10:10:00,76.23,76.38,76.23,76.34,390478.0,59.5399,59.6571,59.5399,59.6258,390478.0
2017-01-12 10:20:00,76.33,76.38,76.24,76.29,170570.0,59.618,59.6571,59.5477,59.5868,170570.0
2017-01-12 10:30:00,76.29,76.47,76.27,76.47,234345.0,59.5868,59.7274,59.5712,59.7274,234345.0
2017-01-12 10:40:00,76.47,76.56,76.45,76.49,328130.0,59.7274,59.7977,59.7117,59.743,328130.0
2017-01-12 10:50:00,76.5,76.64,76.5,76.64,217751.0,59.7508,59.8601,59.7508,59.8601,217751.0
2017-01-12 11:00:00,76.64,76.73,76.61,76.7,221898.0,59.8601,59.9304,59.8367,59.907,221898.0
2017-01-12 11:10:00,76.69,76.7,76.55,76.59,143515.0,59.8992,59.907,59.7898,59.8211,143515.0
2017-01-12 11:20:00,76.59,76.74,76.54,76.73,250109.0,59.8211,59.9382,59.782,59.9304,250109.0
2017-01-12 11:30:00,76.74,76.87,76.74,76.85,97329.0,59.9382,60.0398,59.9382,60.0242,97329.0
2017-01-12 11:40:00,76.84,76.84,76.72,76.74,187834.0,60.0164,60.0164,59.9226,59.9382,187834.0
2017-01-12 11:50:00,76.74,76.77,76.58,76.58,286412.0,59.9382,59.9617,59.8133,59.8133,286412.0
2017-01-12 12:00:00,76.58,76.68,76.57,76.66,112194.0,59.8133,59.8914,59.8055,59.8758,112194.0
2017-01-12 12:10:00,76.66,76.82,76.66,76.78,79579.0,59.8758,60.0007,59.8758,59.9695,79579.0
2017-01-12 12:20:00,76.79,76.79,76.7,76.7,61436.0,59.9773,59.9773,59.907,59.907,61436.0
2017-01-12 12:30:00,76.71,76.88,76.7,76.83,90753.0,59.9148,60.0476,59.907,60.0085,90753.0
2017-01-12 12:40:00,76.85,76.86,76.75,76.83,69709.0,60.0242,60.032,59.9461,60.0085,69709.0
2017-01-12 12:50:00,76.82,76.9,76.81,76.87,60330.0,60.0007,60.0632,59.9929,60.0398,60330.0
2017-01-12 13:00:00,76.87,76.87,76.77,76.79,82257.0,60.0398,60.0398,59.9617,59.9773,82257.0
2017-01-12 13:10:00,76.78,76.86,76.77,76.79,66985.0,59.9695,60.032,59.9617,59.9773,66985.0
2017-01-12 13:20:00,76.8,76.95,76.8,76.93,89482.0,59.9851,60.1023,59.9851,60.0866,89482.0
2017-01-12 13:30:00,76.95,77.05,76.93,77.04,60125.0,60.1023,60.1804,60.0866,60.1726,60125.0
2017-01-12 13:40:00,77.04,77.05,76.99,77.04,72647.0,60.1726,60.1804,60.1335,60.1726,72647.0
2017-01-12 13:50:00,77.04,77.06,76.99,76.99,44990.0,60.1726,60.1882,60.1335,60.1335,44990.0
2017-01-12 14:00:00,77.0,77.08,76.99,77.08,56752.0,60.1413,60.2038,60.1335,60.2038,56752.0
2017-01-12 14:10:00,77.09,77.13,77.05,77.1,74145.0,60.2116,60.2429,60.1804,60.2194,74145.0
2017-01-12 14:20:00,77.1,77.11,77.05,77.1,36844.0,60.2194,60.2272,60.1804,60.2194,36844.0
2017-01-12 14:30:00,77.1,77.19,77.1,77.16,184212.0,60.2194,60.2897,60.2194,60.2663,184212.0
2017-01-12 14:40:00,77.16,77.19,77.07,77.08,196175.0,60.2663,60.2897,60.196,60.2038,196175.0
2017-01-12 14:50:00,77.08,77.09,77.0,77.02,156094.0,60.2038,60.2116,60.1413,60.1569,156094.0
2017-01-12 15:00:00,77.02,77.03,76.9,76.9,131040.0,60.1569,60.1648,60.0632,60.0632,131040.0
2017-01-12 15:10:00,76.91,76.96,76.88,76.91,151366.0,60.071,60.1101,60.0476,60.071,151366.0
2017-01-12 15:20:00,76.91,77.0,76.91,76.92,132713.0,60.071,60.1413,60.071,60.0788,132713.0
2017-01-12 15:30:00,76.92,77.1,76.92,77.09,254245.0,60.0788,60.2194,60.0788,60.2116,254245.0
2017-01-12 15:40:00,77.1,77.19,77.07,77.16,277463.0,60.2194,60.2897,60.196,60.2663,277463.0
2017-01-12 15:50:00,77.17,77.2,77.04,77.17,1732140.0,60.2741,60.2975,60.1726,60.2741,1732140.0
2017-01-13 09:30:00,77.02,77.47,76.82,77.17,271968.0,60.1569,60.5084,60.0007,60.2741,271968.0
2017-01-13 09:40:00,77.17,77.25,77.07,77.07,159132.0,60.2741,60.3366,60.196,60.196,159132.0
2017-01-13 09:50:00,77.08,77.23,77.08,77.21,137169.0,60.2038,60.321,60.2038,60.3053,137169.0
2017-01-13 10:00:00,77.22,77.26,76.97,76.98,475993.0,60.3132,60.3444,60.1179,60.1257,475993.0
2017-01-13 10:10:00,76.98,77.03,76.86,76.92,186904.0,60.1257,60.1648,60.032,60.0788,186904.0
2017-01-13 10:20:00,76.92,77.09,76.92,77.04,97798.0,60.0788,60.2116,60.0788,60.1726,97798.0
2017-01-13 10:30:00,77.05,77.2,77.05,77.18,53624.0,60.1804,60.2975,60.1804,60.2819,53624.0
2017-01-13 10:40:00,77.19,77.22,77.13,77.21,68899.0,60.2897,60.3132,60.2429,60.3053,68899.0
2017-01-13 10:50:00,77.21,77.24,77.17,77.18,48883.0,60.3053,60.3288,60.2741,60.2819,48883.0
2017-01-13 11:00:00,77.19,77.19,76.97,76.98,46320.0,60.2897,60.2897,60.1179,60.1257,46320.0
2017-01-13 11:10:00,76.98,77.12,76.98,77.06,184211.0,60.1257,60.235,60.1257,60.1882,184211.0
2017-01-13 11:20:00,77.06,77.1,77.0,77.1,227243.0,60.1882,60.2194,60.1413,60.2194,227243.0
2017-01-13 11:30:00,77.1,77.12,77.07,77.07,100695.0,60.2194,60.235,60.196,60.196,100695.0
2017-01-13 11:40:00,77.08,77.08,76.98,77.02,46629.0,60.2038,60.2038,60.1257,60.1569,46629.0
2017-01-13 11:50:00,77.02,77.11,77.01,77.11,23067.0,60.1569,60.2272,60.1491,60.2272,23067.0
2017-01-13 12:00:00,77.11,77.22,77.09,77.17,151340.0,60.2272,60.3132,60.2116,60.2741,151340.0
2017-01-13 12:10:00,77.18,77.18,77.08,77.12,95080.0,60.2819,60.2819,60.2038,60.235,95080.0
2017-01-13 12:20:00,77.11,77.16,77.08,77.1,62790.0,60.2272,60.2663,60.2038,60.2194,62790.0
2017-01-13 12:30:00,77.1,77.13,77.05,77.12,162201.0,60.2194,60.2429,60.1804,60.235,162201.0
2017-01-13 12:40:00,77.12,77.12,77.04,77.09,130454.0,60.235,60.235,60.1726,60.2116,130454.0
2017-01-13 12:50:00,77.09,77.12,77.08,77.1,27824.0,60.2116,60.235,60.2038,60.2194,27824.0
2017-01-13 13:00:00,77.1,77.1,77.03,77.07,69876.0,60.2194,60.2194,60.1648,60.196,69876.0
2017-01-13 13:10:00,77.06,77.08,77.03,77.06,31414.0,60.1882,60.2038,60.1648,60.1882,31414.0
2017-01-13 13:20:00,77.06,77.11,77.06,77.1,45064.0,60.1882,60.2272,60.1882,60.2194,45064.0
2017-01-13 13:30:00,77.09,77.1,77.05,77.05,35936.0,60.2116,60.2194,60.1804,60.1804,35936.0
2017-01-13 13:40:00,77.06,77.13,77.05,77.12,27745.0,60.1882,60.2429,60.1804,60.235,27745.0
2017-01-13 13:50:00,77.12,77.14,77.08,77.1,27726.0,60.235,60.2507,60.2038,60.2194,27726.0
2017-01-13 14:00:00,77.1,77.11,77.07,77.07,80978.0,60.2194,60.2272,60.196,60.196,80978.0
2017-01-13 14:10:00,77.07,77.08,77.05,77.06,45277.0,60.196,60.2038,60.1804,60.1882,45277.0
2017-01-13 14:20:00,77.05,77.08,77.04,77.04,55881.0,60.1804,60.2038,60.1726,60.1726,55881.0
2017-01-13 14:30:00,77.03,77.11,77.02,77.08,50428.0,60.1648,60.2272,60.1569,60.2038,50428.0
2017-01-13 14:40:00,77.09,77.11,77.07,77.1,52299.0,60.2116,60.2272,60.196,60.2194,52299.0
2017-01-13 14:50:00,77.1,77.12,77.04,77.12,59143.0,60.2194,60.235,60.1726,60.235,59143.0
2017-01-13 15:00:00,77.12,77.13,77.04,77.05,49016.0,60.235,60.2429,60.1726,60.1804,49016.0
2017-01-13 15:10:00,77.05,77.1,77.04,77.1,123783.0,60.1804,60.2194,60.1726,60.2194,123783.0
2017-01-13 15:20:00,77.1,77.13,77.08,77.12,148727.0,60.2194,60.2429,60.2038,60.235,148727.0
2017-01-13 15:30:00,77.12,77.16,77.09,77.15,201553.0,60.235,60.2663,60.2116,60.2585,201553.0
2017-01-13 15:40:00,77.14,77.18,77.13,77.15,115990.0,60.2507,60.2819,60.2429,60.2585,115990.0
2017-01-13 15:50:00,77.15,77.16,77.06,77.09,343603.0,60.2585,60.2663,60.1882,60.2116,343603.0
2017-01-17 09:30:00,77.36,77.61,77.21,77.44,432458.0,60.4225,60.6178,60.3053,60.485,432458.0
2017-01-17 09:40:00,77.41,77.67,77.4,77.67,421501.0,60.4616,60.6646,60.4537,60.6646,421501.0
2017-01-17 09:50:00,77.66,77.67,77.43,77.44,294105.0,60.6568,60.6646,60.4772,60.485,294105.0
2017-01-17 10:00:00,77.44,77.65,77.44,77.61,248752.0,60.485,60.649,60.485,60.6178,248752.0
2017-01-17 10:10:00,77.62,77.69,77.5,77.68,148430.0,60.6256,60.6803,60.5319,60.6724,148430.0
2017-01-17 10:20:00,77.68,77.69,77.57,77.59,111703.0,60.6724,60.6803,60.5865,60.6021,111703.0
2017-01-17 10:30:00,77.6,77.67,77.57,77.64,232653.0,60.61,60.6646,60.5865,60.6412,232653.0
2017-01-17 10:40:00,77.64,77.64,77.51,77.55,76057.0,60.6412,60.6412,60.5397,60.5709,76057.0
2017-01-17 10:50:00,77.55,77.61,77.5,77.55,196975.0,60.5709,60.6178,60.5319,60.5709,196975.0
2017-01-17 11:00:00,77.54,77.63,77.53,77.53,247468.0,60.5631,60.6334,60.5553,60.5553,247468.0
2017-01-17 11:10:00,77.52,77.57,77.45,77.47,123741.0,60.5475,60.5865,60.4928,60.5084,123741.0
2017-01-17 11:20:00,77.46,77.5,77.39,77.48,90786.0,60.5006,60.5319,60.4459,60.5162,90786.0
2017-01-17 11:30:00,77.48,77.52,77.41,77.46,89723.0,60.5162,60.5475,60.4616,60.5006,89723.0
2017-01-17 11:40:00,77.46,77.49,77.42,77.47,70121.0,60.5006,60.524,60.4694,60.5084,70121.0
2017-01-17 11:50:00,77.47,77.63,77.45,77.48,189456.0,60.5084,60.6334,60.4928,60.5162,189456.0
2017-01-17 12:00:00,77.48,77.56,77.48,77.55,120113.0,60.5162,60.5787,60.5162,60.5709,120113.0
2017-01-17 12:10:00,77.56,77.56,77.45,77.47,37104.0,60.5787,60.5787,60.4928,60.5084,37104.0
2017-01-17 12:20:00,77.47,77.57,77.44,77.56,73825.0,60.5084,60.5865,60.485,60.5787,73825.0
2017-01-17 12:30:00,77.55,77.62,77.55,77.56,88565.0,60.5709,60.6256,60.5709,60.5787,88565.0
2017-01-17 12:40:00,77.56,77.63,77.56,77.63,27487.0,60.5787,60.6334,60.5787,60.6334,27487.0
2017-01-17 12:50:00,77.63,77.65,77.61,77.61,16463.0,60.6334,60.649,60.6178,60.6178,16463.0
2017-01-17 13:00:00,77.61,77.64,77.58,77.64,49579.0,60.6178,60.6412,60.5943,60.6412,49579.0
2017-01-17 13:10:00,77.65,77.66,77.63,77.63,20796.0,60.649,60.6568,60.6334,60.6334,20796.0
2017-01-17 13:20:00,77.64,77.67,77.64,77.65,28962.0,60.6412,60.6646,60.6412,60.649,28962.0
2017-01-17 13:30:00,77.65,77.68,77.64,77.66,45062.0,60.649,60.6724,60.6412,60.6568,45062.0
2017-01-17 13:40:00,77.65,77.69,77.64,77.66,54685.0,60.649,60.6803,60.6412,60.6568,54685.0
2017-01-17 13:50:00,77.66,77.67,77.6,77.61,50390.0,60.6568,60.6646,60.61,60.6178,50390.0
2017-01-17 14:00:00,77.6,77.62,77.58,77.61,30945.0,60.61,60.6256,60.5943,60.6178,30945.0
2017-01-17 14:10:00,77.61,77.64,77.57,77.58,23224.0,60.6178,60.6412,60.5865,60.5943,23224.0
2017-01-17 14:20:00,77.58,77.58,77.51,77.54,97719.0,60.5943,60.5943,60.5397,60.5631,97719.0
2017-01-17 14:30:00,77.54,77.56,77.45,77.49,197218.0,60.5631,60.5787,60.4928,60.524,197218.0
2017-01-17 14:40:00,77.49,77.61,77.47,77.61,226330.0,60.524,60.6178,60.5084,60.6178,226330.0
2017-01-17 14:50:00,77.5,77.52,77.45,77.47,55455.0,60.5319,60.5475,60.4928,60.5084,55455.0
2017-01-17 15:00:00,77.48,77.48,77.44,77.45,96108.0,60.5162,60.5162,60.485,60.4928,96108.0
2017-01-17 15:10:00,77.45,77.5,77.43,77.5,85772.0,60.4928,60.5319,60.4772,60.5319,85772.0
2017-01-17 15:20:00,77.5,77.54,77.48,77.5,65126.0,60.5319,60.5631,60.5162,60.5319,65126.0
2017-01-17 15:30:00,77.5,77.63,77.49,77.62,88282.0,60.5319,60.6334,60.524,60.6256,88282.0
2017-01-17 15:40:00,77.62,77.64,77.59,77.62,131791.0,60.6256,60.6412,60.6021,60.6256,131791.0
2017-01-17 15:50:00,77.62,77.66,77.58,77.64,763418.0,60.6256,60.6568,60.5943,60.6412,763418.0
2017-01-18 09:30:00,77.62,77.77,77.49,77.65,159589.0,60.6256,60.7427,60.524,60.649,159589.0
2017-01-18 09:40:00,77.64,77.84,77.52,77.82,244313.0,60.6412,60.7974,60.5475,60.7818,244313.0
2017-01-18 09:50:00,77.82,77.89,77.76,77.89,164444.0,60.7818,60.8365,60.7349,60.8365,164444.0
2017-01-18 10:00:00,77.89,77.92,77.79,77.84,139140.0,60.8365,60.8599,60.7584,60.7974,139140.0
2017-01-18 10:10:00,77.84,77.97,77.82,77.96,147500.0,60.7974,60.8989,60.7818,60.8911,147500.0
2017-01-18 10:20:00,77.96,77.96,77.74,77.75,266451.0,60.8911,60.8911,60.7193,60.7271,266451.0
2017-01-18 10:30:00,77.75,77.79,77.65,77.65,148619.0,60.7271,60.7584,60.649,60.649,148619.0
2017-01-18 10:40:00,77.64,77.69,77.63,77.64,167465.0,60.6412,60.6803,60.6334,60.6412,167465.0
2017-01-18 10:50:00,77.64,77.64,77.52,77.64,126424.0,60.6412,60.6412,60.5475,60.6412,126424.0
2017-01-18 11:00:00,77.63,77.73,77.62,77.73,88153.0,60.6334,60.7115,60.6256,60.7115,88153.0
2017-01-18 11:10:00,77.73,77.83,77.73,77.8,68241.0,60.7115,60.7896,60.7115,60.7662,68241.0
2017-01-18 11:20:00,77.8,77.87,77.79,77.82,93818.0,60.7662,60.8208,60.7584,60.7818,93818.0
2017-01-18 11:30:00,77.81,77.84,77.8,77.84,36082.0,60.774,60.7974,60.7662,60.7974,36082.0
2017-01-18 11:40:00,77.84,77.84,77.76,77.8,115311.0,60.7974,60.7974,60.7349,60.7662,115311.0
2017-01-18 11:50:00,77.81,77.89,77.8,77.85,59710.0,60.774,60.8365,60.7662,60.8052,59710.0
2017-01-18 12:00:00,77.84,77.86,77.8,77.83,49790.0,60.7974,60.813,60.7662,60.7896,49790.0
2017-01-18 12:10:00,77.83,77.93,77.82,77.92,156542.0,60.7896,60.8677,60.7818,60.8599,156542.0
2017-01-18 12:20:00,77.91,77.98,77.84,77.88,122614.0,60.8521,60.9068,60.7974,60.8287,122614.0
2017-01-18 12:30:00,77.87,77.97,77.87,77.96,114890.0,60.8208,60.8989,60.8208,60.8911,114890.0
2017-01-18 12:40:00,77.95,78.0,77.9,77.98,49870.0,60.8833,60.9224,60.8443,60.9068,49870.0
2017-01-18 12:50:00,77.98,77.99,77.92,77.96,45461.0,60.9068,60.9146,60.8599,60.8911,45461.0
2017-01-18 13:00:00,77.95,77.95,77.9,77.91,41966.0,60.8833,60.8833,60.8443,60.8521,41966.0
2017-01-18 13:10:00,77.9,77.98,77.89,77.97,36502.0,60.8443,60.9068,60.8365,60.8989,36502.0
2017-01-18 13:20:00,77.97,77.97,77.93,77.94,84554.0,60.8989,60.8989,60.8677,60.8755,84554.0
2017-01-18 13:30:00,77.94,77.99,77.94,77.98,41370.0,60.8755,60.9146,60.8755,60.9068,41370.0
2017-01-18 13:40:00,77.99,78.01,77.92,77.93,132351.0,60.9146,60.9302,60.8599,60.8677,132351.0
2017-01-18 13:50:00,77.93,77.94,77.86,77.86,112807.0,60.8677,60.8755,60.813,60.813,112807.0
2017-01-18 14:00:00,77.86,77.89,77.83,77.83,38073.0,60.813,60.8365,60.7896,60.7896,38073.0
2017-01-18 14:10:00,77.83,77.88,77.79,77.87,118574.0,60.7896,60.8287,60.7584,60.8208,118574.0
2017-01-18 14:20:00,77.87,77.89,77.83,77.89,39087.0,60.8208,60.8365,60.7896,60.8365,39087.0
2017-01-18 14:30:00,77.88,77.89,77.84,77.86,31378.0,60.8287,60.8365,60.7974,60.813,31378.0
2017-01-18 14:40:00,77.86,77.86,77.81,77.82,34256.0,60.813,60.813,60.774,60.7818,34256.0
2017-01-18 14:50:00,77.83,77.92,77.8,77.92,80407.0,60.7896,60.8599,60.7662,60.8599,80407.0
2017-01-18 15:00:00,77.92,77.92,77.72,77.73,231171.0,60.8599,60.8599,60.7037,60.7115,231171.0
2017-01-18 15:10:00,77.72,77.75,77.67,77.74,170419.0,60.7037,60.7271,60.6646,60.7193,170419.0
2017-01-18 15:20:00,77.73,77.75,77.68,77.72,103970.0,60.7115,60.7271,60.6724,60.7037,103970.0
2017-01-18 15:30:00,77.71,77.76,77.7,77.74,325635.0,60.6959,60.7349,60.6881,60.7193,325635.0
2017-01-18 15:40:00,77.74,77.75,77.71,77.72,188705.0,60.7193,60.7271,60.6959,60.7037,188705.0
2017-01-18 15:50:00,77.71,77.73,77.67,77.73,798823.0,60.6959,60.7115,60.6646,60.7115,798823.0
2017-01-19 09:30:00,77.33,77.52,77.25,77.29,415069.0,60.3991,60.5475,60.3366,60.3678,415069.0
2017-01-19 09:40:00,77.28,77.31,77.1,77.11,239222.0,60.36,60.3834,60.2194,60.2272,239222.0
2017-01-19 09:50:00,77.1,77.16,77.05,77.06,157460.0,60.2194,60.2663,60.1804,60.1882,157460.0
2017-01-19 10:00:00,77.06,77.07,76.95,76.99,235689.0,60.1882,60.196,60.1023,60.1335,235689.0
2017-01-19 10:10:00,76.99,77.1,76.94,77.09,822468.0,60.1335,60.2194,60.0945,60.2116,822468.0
2017-01-19 10:20:00,77.08,77.26,77.07,77.18,176725.0,60.2038,60.3444,60.196,60.2819,176725.0
2017-01-19 10:30:00,77.18,77.18,77.07,77.13,96438.0,60.2819,60.2819,60.196,60.2429,96438.0
2017-01-19 10:40:00,77.13,77.18,77.11,77.15,128642.0,60.2429,60.2819,60.2272,60.2585,128642.0
2017-01-19 10:50:00,77.14,77.17,77.06,77.08,99240.0,60.2507,60.2741,60.1882,60.2038,99240.0
2017-01-19 11:00:00,77.07,77.13,77.03,77.04,179285.0,60.196,60.2429,60.1648,60.1726,179285.0
2017-01-19 11:10:00,77.03,77.15,77.02,77.14,84127.0,60.1648,60.2585,60.1569,60.2507,84127.0
2017-01-19 11:20:00,77.14,77.2,77.05,77.09,209818.0,60.2507,60.2975,60.1804,60.2116,209818.0
2017-01-19 11:30:00,77.09,77.14,77.08,77.09,83314.0,60.2116,60.2507,60.2038,60.2116,83314.0
2017-01-19 11:40:00,77.09,77.1,76.99,77.03,318114.0,60.2116,60.2194,60.1335,60.1648,318114.0
2017-01-19 11:50:00,77.04,77.06,76.99,77.02,149904.0,60.1726,60.1882,60.1335,60.1569,149904.0
2017-01-19 12:00:00,77.02,77.05,76.98,76.98,84047.0,60.1569,60.1804,60.1257,60.1257,84047.0
2017-01-19 12:10:00,76.99,77.03,76.89,76.9,139572.0,60.1335,60.1648,60.0554,60.0632,139572.0
2017-01-19 12:20:00,76.91,76.93,76.86,76.87,109851.0,60.071,60.0866,60.032,60.0398,109851.0
2017-01-19 12:30:00,76.87,76.98,76.85,76.88,95686.0,60.0398,60.1257,60.0242,60.0476,95686.0
2017-01-19 12:40:00,76.88,76.97,76.88,76.95,94970.0,60.0476,60.1179,60.0476,60.1023,94970.0
2017-01-19 12:50:00,76.95,76.95,76.87,76.87,58489.0,60.1023,60.1023,60.0398,60.0398,58489.0
2017-01-19 13:00:00,76.87,76.92,76.86,76.88,135160.0,60.0398,60.0788,60.032,60.0476,135160.0
2017-01-19 13:10:00,76.89,76.91,76.79,76.83,62950.0,60.0554,60.071,59.9773,60.0085,62950.0
2017-01-19 13:20:00,76.82,76.87,76.82,76.84,101629.0,60.0007,60.0398,60.0007,60.0164,101629.0
2017-01-19 13:30:00,76.83,76.88,76.83,76.85,43828.0,60.0085,60.0476,60.0085,60.0242,43828.0
2017-01-19 13:40:00,76.85,76.88,76.83,76.85,33122.0,60.0242,60.0476,60.0085,60.0242,33122.0
2017-01-19 13:50:00,76.86,76.93,76.82,76.91,221428.0,60.032,60.0866,60.0007,60.071,221428.0
2017-01-19 14:00:00,76.92,77.01,76.87,76.88,194320.0,60.0788,60.1491,60.0398,60.0476,194320.0
2017-01-19 14:10:00,76.89,76.91,76.83,76.84,81459.0,60.0554,60.071,60.0085,60.0164,81459.0
2017-01-19 14:20:00,76.84,76.92,76.81,76.89,173409.0,60.0164,60.0788,59.9929,60.0554,173409.0
2017-01-19 14:30:00,76.88,76.92,76.83,76.88,134612.0,60.0476,60.0788,60.0085,60.0476,134612.0
2017-01-19 14:40:00,76.87,76.98,76.87,76.9,55915.0,60.0398,60.1257,60.0398,60.0632,55915.0
2017-01-19 14:50:00,76.9,76.95,76.86,76.86,66541.0,60.0632,60.1023,60.032,60.032,66541.0
2017-01-19 15:00:00,76.87,76.9,76.81,76.83,124756.0,60.0398,60.0632,59.9929,60.0085,124756.0
2017-01-19 15:10:00,76.84,76.93,76.8,76.92,369299.0,60.0164,60.0866,59.9851,60.0788,369299.0
2017-01-19 15:20:00,76.93,76.97,76.92,76.93,190790.0,60.0866,60.1179,60.0788,60.0866,190790.0
2017-01-19 15:30:00,76.93,76.94,76.9,76.92,305514.0,60.0866,60.0945,60.0632,60.0788,305514.0
2017-01-19 15:40:00,76.92,76.93,76.87,76.91,329946.0,60.0788,60.0866,60.0398,60.071,329946.0
2017-01-19 15:50:00,76.92,77.02,76.91,76.95,956656.0,60.0788,60.1569,60.071,60.1023,956656.0
2017-01-20 09:30:00,76.95,77.28,76.93,76.98,295807.0,60.1023,60.36,60.0866,60.1257,295807.0
2017-01-20 09:40:00,76.99,77.12,76.85,77.1,289108.0,60.1335,60.235,60.0242,60.2194,289108.0
2017-01-20 09:50:00,77.1,77.17,77.07,77.07,159809.0,60.2194,60.2741,60.196,60.196,159809.0
2017-01-20 10:00:00,77.07,77.21,77.05,77.12,129137.0,60.196,60.3053,60.1804,60.235,129137.0
2017-01-20 10:10:00,77.12,77.25,77.1,77.23,178847.0,60.235,60.3366,60.2194,60.321,178847.0
2017-01-20 10:20:00,77.23,77.27,77.18,77.21,169820.0,60.321,60.3522,60.2819,60.3053,169820.0
2017-01-20 10:30:00,77.2,77.34,77.2,77.31,163021.0,60.2975,60.4069,60.2975,60.3834,163021.0
2017-01-20 10:40:00,77.31,77.34,77.26,77.27,69799.0,60.3834,60.4069,60.3444,60.3522,69799.0
2017-01-20 10:50:00,77.27,77.28,77.22,77.27,54295.0,60.3522,60.36,60.3132,60.3522,54295.0
2017-01-20 11:00:00,77.28,77.31,77.25,77.3,79943.0,60.36,60.3834,60.3366,60.3756,79943.0
2017-01-20 11:10:00,77.3,77.31,77.21,77.25,208610.0,60.3756,60.3834,60.3053,60.3366,208610.0
2017-01-20 11:20:00,77.24,77.26,77.21,77.22,107556.0,60.3288,60.3444,60.3053,60.3132,107556.0
2017-01-20 11:30:00,77.23,77.28,77.2,77.27,61913.0,60.321,60.36,60.2975,60.3522,61913.0
2017-01-20 11:40:00,77.28,77.38,77.28,77.32,79212.0,60.36,60.4381,60.36,60.3913,79212.0
2017-01-20 11:50:00,77.31,77.35,77.3,77.34,38008.0,60.3834,60.4147,60.3756,60.4069,38008.0
2017-01-20 12:00:00,77.34,77.39,77.28,77.38,272522.0,60.4069,60.4459,60.36,60.4381,272522.0
2017-01-20 12:10:00,77.38,77.45,77.33,77.4,296749.0,60.4381,60.4928,60.3991,60.4537,296749.0
2017-01-20 12:20:00,77.4,77.44,77.36,77.38,60518.0,60.4537,60.485,60.4225,60.4381,60518.0
2017-01-20 12:30:00,77.39,77.39,77.29,77.35,106478.0,60.4459,60.4459,60.3678,60.4147,106478.0
2017-01-20 12:40:00,77.36,77.43,77.34,77.38,42993.0,60.4225,60.4772,60.4069,60.4381,42993.0
2017-01-20 12:50:00,77.38,77.42,77.35,77.39,130487.0,60.4381,60.4694,60.4147,60.4459,130487.0
2017-01-20 13:00:00,77.39,77.45,77.35,77.45,217120.0,60.4459,60.4928,60.4147,60.4928,217120.0
2017-01-20 13:10:00,77.45,77.48,77.43,77.46,143716.0,60.4928,60.5162,60.4772,60.5006,143716.0
2017-01-20 13:20:00,77.45,77.45,77.42,77.43,91681.0,60.4928,60.4928,60.4694,60.4772,91681.0
2017-01-20 13:30:00,77.44,77.47,77.41,77.46,112530.0,60.485,60.5084,60.4616,60.5006,112530.0
2017-01-20 13:40:00,77.47,77.47,77.43,77.45,155624.0,60.5084,60.5084,60.4772,60.4928,155624.0
2017-01-20 13:50:00,77.45,77.47,77.44,77.45,36212.0,60.4928,60.5084,60.485,60.4928,36212.0
2017-01-20 14:00:00,77.45,77.46,77.43,77.46,88660.0,60.4928,60.5006,60.4772,60.5006,88660.0
2017-01-20 14:10:00,77.45,77.49,77.45,77.47,49898.0,60.4928,60.524,60.4928,60.5084,49898.0
2017-01-20 14:20:00,77.47,77.47,77.4,77.42,96875.0,60.5084,60.5084,60.4537,60.4694,96875.0
2017-01-20 14:30:00,77.42,77.45,77.38,77.38,93629.0,60.4694,60.4928,60.4381,60.4381,93629.0
2017-01-20 14:40:00,77.39,77.39,77.35,77.36,168086.0,60.4459,60.4459,60.4147,60.4225,168086.0
2017-01-20 14:50:00,77.36,77.38,77.35,77.37,123497.0,60.4225,60.4381,60.4147,60.4303,123497.0
2017-01-20 15:00:00,77.37,77.39,77.36,77.37,246727.0,60.4303,60.4459,60.4225,60.4303,246727.0
2017-01-20 15:10:00,77.37,77.42,77.33,77.37,197795.0,60.4303,60.4694,60.3991,60.4303,197795.0
2017-01-20 15:20:00,77.37,77.37,77.3,77.32,85398.0,60.4303,60.4303,60.3756,60.3913,85398.0
2017-01-20 15:30:00,77.31,77.42,77.28,77.42,99402.0,60.3834,60.4694,60.36,60.4694,99402.0
2017-01-20 15:40:00,77.42,77.49,77.41,77.46,306988.0,60.4694,60.524,60.4616,60.5006,306988.0
2017-01-20 15:50:00,77.46,77.48,77.43,77.45,1149958.0,60.5006,60.5162,60.4772,60.4928,1149958.0
2017-01-23 09:30:00,77.45,77.56,77.35,77.55,337686.0,60.4928,60.5787,60.4147,60.5709,337686.0
2017-01-23 09:40:00,77.55,77.75,77.54,77.7,220993.0,60.5709,60.7271,60.5631,60.6881,220993.0
2017-01-23 09:50:00,77.69,77.75,77.62,77.74,106644.0,60.6803,60.7271,60.6256,60.7193,106644.0
2017-01-23 10:00:00,77.74,77.83,77.74,77.79,174939.0,60.7193,60.7896,60.7193,60.7584,174939.0
2017-01-23 10:10:00,77.79,77.8,77.73,77.79,163075.0,60.7584,60.7662,60.7115,60.7584,163075.0
2017-01-23 10:20:00,77.78,77.84,77.77,77.79,65711.0,60.7505,60.7974,60.7427,60.7584,65711.0
2017-01-23 10:30:00,77.78,77.82,77.73,77.79,164671.0,60.7505,60.7818,60.7115,60.7584,164671.0
2017-01-23 10:40:00,77.78,77.81,77.76,77.79,54982.0,60.7505,60.774,60.7349,60.7584,54982.0
2017-01-23 10:50:00,77.79,77.8,77.73,77.77,162944.0,60.7584,60.7662,60.7115,60.7427,162944.0
2017-01-23 11:00:00,77.78,77.81,77.74,77.81,129240.0,60.7505,60.774,60.7193,60.774,129240.0
2017-01-23 11:10:00,77.82,77.89,77.81,77.83,215533.0,60.7818,60.8365,60.774,60.7896,215533.0
2017-01-23 11:20:00,77.83,77.84,77.69,77.75,172930.0,60.7896,60.7974,60.6803,60.7271,172930.0
2017-01-23 11:30:00,77.75,77.76,77.67,77.69,51473.0,60.7271,60.7349,60.6646,60.6803,51473.0
2017-01-23 11:40:00,77.69,77.7,77.59,77.61,125597.0,60.6803,60.6881,60.6021,60.6178,125597.0
2017-01-23 11:50:00,77.62,77.73,77.59,77.72,64632.0,60.6256,60.7115,60.6021,60.7037,64632.0
2017-01-23 12:00:00,77.73,77.8,77.71,77.76,119384.0,60.7115,60.7662,60.6959,60.7349,119384.0
2017-01-23 12:10:00,77.77,77.79,77.71,77.78,120698.0,60.7427,60.7584,60.6959,60.7505,120698.0
2017-01-23 12:20:00,77.78,77.79,77.74,77.75,103110.0,60.7505,60.7584,60.7193,60.7271,103110.0
2017-01-23 12:30:00,77.75,77.82,77.75,77.8,82510.0,60.7271,60.7818,60.7271,60.7662,82510.0
2017-01-23 12:40:00,77.8,77.87,77.77,77.78,172396.0,60.7662,60.8208,60.7427,60.7505,172396.0
2017-01-23 12:50:00,77.78,77.79,77.75,77.77,53487.0,60.7505,60.7584,60.7271,60.7427,53487.0
2017-01-23 13:00:00,77.77,77.8,77.75,77.77,48141.0,60.7427,60.7662,60.7271,60.7427,48141.0
2017-01-23 13:10:00,77.78,77.79,77.76,77.78,51432.0,60.7505,60.7584,60.7349,60.7505,51432.0
2017-01-23 13:20:00,77.77,77.84,77.75,77.83,71350.0,60.7427,60.7974,60.7271,60.7896,71350.0
2017-01-23 13:30:00,77.83,77.91,77.79,77.9,103024.0,60.7896,60.8521,60.7584,60.8443,103024.0
2017-01-23 13:40:00,77.9,77.9,77.85,77.85,77124.0,60.8443,60.8443,60.8052,60.8052,77124.0
2017-01-23 13:50:00,77.85,77.91,77.84,77.91,97449.0,60.8052,60.8521,60.7974,60.8521,97449.0
2017-01-23 14:00:00,77.91,77.96,77.9,77.93,49366.0,60.8521,60.8911,60.8443,60.8677,49366.0
2017-01-23 14:10:00,77.93,77.94,77.9,77.93,36801.0,60.8677,60.8755,60.8443,60.8677,36801.0
2017-01-23 14:20:00,77.93,77.98,77.9,77.97,82908.0,60.8677,60.9068,60.8443,60.8989,82908.0
2017-01-23 14:30:00,77.97,78.01,77.96,78.01,39859.0,60.8989,60.9302,60.8911,60.9302,39859.0
2017-01-23 14:40:00,78.0,78.0,77.95,77.95,52732.0,60.9224,60.9224,60.8833,60.8833,52732.0
2017-01-23 14:50:00,77.96,78.0,77.95,77.97,85292.0,60.8911,60.9224,60.8833,60.8989,85292.0
2017-01-23 15:00:00,77.98,77.99,77.97,77.99,46153.0,60.9068,60.9146,60.8989,60.9146,46153.0
2017-01-23 15:10:00,77.99,78.02,77.94,78.01,61529.0,60.9146,60.938,60.8755,60.9302,61529.0
2017-01-23 15:20:00,78.01,78.06,78.0,78.03,121429.0,60.9302,60.9692,60.9224,60.9458,121429.0
2017-01-23 15:30:00,78.03,78.08,78.0,78.07,103023.0,60.9458,60.9849,60.9224,60.9771,103023.0
2017-01-23 15:40:00,78.07,78.16,78.06,78.12,210256.0,60.9771,61.0473,60.9692,61.0161,210256.0
2017-01-23 15:50:00,78.13,78.13,78.03,78.04,602840.0,61.0239,61.0239,60.9458,60.9536,602840.0
2017-01-24 09:30:00,77.99,78.22,77.73,78.18,313128.0,60.9146,61.0942,60.7115,61.063,313128.0
2017-01-24 09:40:00,78.18,78.32,78.11,78.3,235495.0,61.063,61.1723,61.0083,61.1567,235495.0
2017-01-24 09:50:00,78.31,78.36,78.26,78.35,115779.0,61.1645,61.2036,61.1255,61.1957,115779.0
2017-01-24 10:00:00,78.35,78.37,78.27,78.28,116900.0,61.1957,61.2114,61.1333,61.1411,116900.0
2017-01-24 10:10:00,78.28,78.38,78.28,78.36,79711.0,61.1411,61.2192,61.1411,61.2036,79711.0
2017-01-24 10:20:00,78.36,78.37,78.22,78.22,105397.0,61.2036,61.2114,61.0942,61.0942,105397.0
2017-01-24 10:30:00,78.22,78.25,77.99,78.02,151214.0,61.0942,61.1176,60.9146,60.938,151214.0
2017-01-24 10:40:00,78.02,78.03,77.82,77.83,104828.0,60.938,60.9458,60.7818,60.7896,104828.0
2017-01-24 10:50:00,77.82,77.88,77.8,77.86,180358.0,60.7818,60.8287,60.7662,60.813,180358.0
2017-01-24 11:00:00,77.86,78.02,77.86,77.98,137503.0,60.813,60.938,60.813,60.9068,137503.0
2017-01-24 11:10:00,77.99,78.0,77.92,77.97,99886.0,60.9146,60.9224,60.8599,60.8989,99886.0
2017-01-24 11:20:00,77.97,78.05,77.94,78.03,84368.0,60.8989,60.9614,60.8755,60.9458,84368.0
2017-01-24 11:30:00,78.03,78.06,77.99,77.99,75152.0,60.9458,60.9692,60.9146,60.9146,75152.0
2017-01-24 11:40:00,78.0,78.11,77.99,78.07,67242.0,60.9224,61.0083,60.9146,60.9771,67242.0
2017-01-24 11:50:00,78.07,78.07,77.98,78.02,58362.0,60.9771,60.9771,60.9068,60.938,58362.0
2017-01-24 12:00:00,78.01,78.05,77.97,77.98,191206.0,60.9302,60.9614,60.8989,60.9068,191206.0
2017-01-24 12:10:00,77.99,78.05,77.98,78.04,450029.0,60.9146,60.9614,60.9068,60.9536,450029.0
2017-01-24 12:20:00,78.04,78.1,78.02,78.06,96218.0,60.9536,61.0005,60.938,60.9692,96218.0
2017-01-24 12:30:00,78.06,78.13,78.05,78.1,219592.0,60.9692,61.0239,60.9614,61.0005,219592.0
2017-01-24 12:40:00,78.1,78.11,78.05,78.06,102695.0,61.0005,61.0083,60.9614,60.9692,102695.0
2017-01-24 12:50:00,78.06,78.12,78.05,78.11,218725.0,60.9692,61.0161,60.9614,61.0083,218725.0
2017-01-24 13:00:00,78.11,78.14,78.1,78.11,174728.0,61.0083,61.0317,61.0005,61.0083,174728.0
2017-01-24 13:10:00,78.11,78.17,78.09,78.11,309232.0,61.0083,61.0552,60.9927,61.0083,309232.0
2017-01-24 13:20:00,78.12,78.13,78.05,78.05,288460.0,61.0161,61.0239,60.9614,60.9614,288460.0
2017-01-24 13:30:00,78.05,78.12,78.04,78.11,75807.0,60.9614,61.0161,60.9536,61.0083,75807.0
2017-01-24 13:40:00,78.12,78.19,78.1,78.13,41956.0,61.0161,61.0708,61.0005,61.0239,41956.0
2017-01-24 13:50:00,78.13,78.15,78.05,78.05,35036.0,61.0239,61.0395,60.9614,60.9614,35036.0
2017-01-24 14:00:00,78.06,78.06,77.97,77.98,168236.0,60.9692,60.9692,60.8989,60.9068,168236.0
2017-01-24 14:10:00,77.98,78.06,77.97,78.03,61708.0,60.9068,60.9692,60.8989,60.9458,61708.0
2017-01-24 14:20:00,78.03,78.07,78.01,78.01,49137.0,60.9458,60.9771,60.9302,60.9302,49137.0
2017-01-24 14:30:00,78.01,78.05,78.0,78.03,49778.0,60.9302,60.9614,60.9224,60.9458,49778.0
2017-01-24 14:40:00,78.02,78.09,78.01,78.06,83810.0,60.938,60.9927,60.9302,60.9692,83810.0
2017-01-24 14:50:00,78.06,78.1,78.06,78.07,50422.0,60.9692,61.0005,60.9692,60.9771,50422.0
2017-01-24 15:00:00,78.06,78.12,77.98,78.02,117479.0,60.9692,61.0161,60.9068,60.938,117479.0
2017-01-24 15:10:00,78.02,78.06,78.0,78.05,89434.0,60.938,60.9692,60.9224,60.9614,89434.0
2017-01-24 15:20:00,78.04,78.06,77.95,77.99,138389.0,60.9536,60.9692,60.8833,60.9146,138389.0
2017-01-24 15:30:00,78.0,78.06,77.99,78.06,152212.0,60.9224,60.9692,60.9146,60.9692,152212.0
2017-01-24 15:40:00,78.06,78.18,78.04,78.17,173970.0,60.9692,61.063,60.9536,61.0552,173970.0
2017-01-24 15:50:00,78.17,78.2,78.13,78.15,372962.0,61.0552,61.0786,61.0239,61.0395,372962.0
2017-01-25 09:30:00,78.0,78.43,77.8,78.13,497476.0,60.9224,61.2582,60.7662,61.0239,497476.0
2017-01-25 09:40:00,78.13,78.18,77.94,77.98,464447.0,61.0239,61.063,60.8755,60.9068,464447.0
2017-01-25 09:50:00,77.96,78.0,77.86,77.94,274090.0,60.8911,60.9224,60.813,60.8755,274090.0
2017-01-25 10:00:00,77.95,78.05,77.92,78.04,140007.0,60.8833,60.9614,60.8599,60.9536,140007.0
2017-01-25 10:10:00,78.05,78.13,78.0,78.0,134908.0,60.9614,61.0239,60.9224,60.9224,134908.0
2017-01-25 10:20:00,78.01,78.09,78.01,78.08,48841.0,60.9302,60.9927,60.9302,60.9849,48841.0
2017-01-25 10:30:00,78.07,78.08,77.98,78.01,144086.0,60.9771,60.9849,60.9068,60.9302,144086.0
2017-01-25 10:40:00,77.99,78.01,77.93,77.94,103205.0,60.9146,60.9302,60.8677,60.8755,103205.0
2017-01-25 10:50:00,77.94,77.96,77.9,77.94,90110.0,60.8755,60.8911,60.8443,60.8755,90110.0
2017-01-25 11:00:00,77.94,78.04,77.89,77.9,390679.0,60.8755,60.9536,60.8365,60.8443,390679.0
2017-01-25 11:10:00,77.9,77.92,77.82,77.84,96329.0,60.8443,60.8599,60.7818,60.7974,96329.0
2017-01-25 11:20:00,77.83,77.85,77.79,77.83,53832.0,60.7896,60.8052,60.7584,60.7896,53832.0
2017-01-25 11:30:00,77.83,77.83,77.72,77.75,199799.0,60.7896,60.7896,60.7037,60.7271,199799.0
2017-01-25 11:40:00,77.75,77.78,77.64,77.69,454648.0,60.7271,60.7505,60.6412,60.6803,454648.0
2017-01-25 11:50:00,77.69,77.75,77.67,77.74,96512.0,60.6803,60.7271,60.6646,60.7193,96512.0
2017-01-25 12:00:00,77.74,77.78,77.72,77.75,111027.0,60.7193,60.7505,60.7037,60.7271,111027.0
2017-01-25 12:10:00,77.75,77.77,77.7,77.73,109759.0,60.7271,60.7427,60.6881,60.7115,109759.0
2017-01-25 12:20:00,77.74,77.77,77.73,77.75,106690.0,60.7193,60.7427,60.7115,60.7271,106690.0
2017-01-25 12:30:00,77.76,77.79,77.74,77.77,46622.0,60.7349,60.7584,60.7193,60.7427,46622.0
2017-01-25 12:40:00,77.77,77.78,77.7,77.72,309582.0,60.7427,60.7505,60.6881,60.7037,309582.0
2017-01-25 12:50:00,77.72,77.77,77.72,77.73,259191.0,60.7037,60.7427,60.7037,60.7115,259191.0
2017-01-25 13:00:00,77.74,77.75,77.67,77.69,225517.0,60.7193,60.7271,60.6646,60.6803,225517.0
2017-01-25 13:10:00,77.7,77.7,77.59,77.61,320538.0,60.6881,60.6881,60.6021,60.6178,320538.0
2017-01-25 13:20:00,77.61,77.65,77.59,77.59,111604.0,60.6178,60.649,60.6021,60.6021,111604.0
2017-01-25 13:30:00,77.59,77.65,77.56,77.65,117130.0,60.6021,60.649,60.5787,60.649,117130.0
2017-01-25 13:40:00,77.65,77.71,77.63,77.65,41496.0,60.649,60.6959,60.6334,60.649,41496.0
2017-01-25 13:50:00,77.64,77.7,77.62,77.7,77535.0,60.6412,60.6881,60.6256,60.6881,77535.0
2017-01-25 14:00:00,77.7,77.7,77.64,77.66,61854.0,60.6881,60.6881,60.6412,60.6568,61854.0
2017-01-25 14:10:00,77.66,77.69,77.63,77.69,37564.0,60.6568,60.6803,60.6334,60.6803,37564.0
2017-01-25 14:20:00,77.68,77.74,77.65,77.73,90752.0,60.6724,60.7193,60.649,60.7115,90752.0
2017-01-25 14:30:00,77.74,77.76,77.72,77.74,51430.0,60.7193,60.7349,60.7037,60.7193,51430.0
2017-01-25 14:40:00,77.74,77.76,77.71,77.76,67133.0,60.7193,60.7349,60.6959,60.7349,67133.0
2017-01-25 14:50:00,77.76,77.77,77.68,77.68,65765.0,60.7349,60.7427,60.6724,60.6724,65765.0
2017-01-25 15:00:00,77.69,77.75,77.68,77.73,108548.0,60.6803,60.7271,60.6724,60.7115,108548.0
2017-01-25 15:10:00,77.73,77.76,77.69,77.7,261062.0,60.7115,60.7349,60.6803,60.6881,261062.0
2017-01-25 15:20:00,77.71,77.77,77.7,77.72,237339.0,60.6959,60.7427,60.6881,60.7037,237339.0
2017-01-25 15:30:00,77.71,77.74,77.69,77.73,285657.0,60.6959,60.7193,60.6803,60.7115,285657.0
2017-01-25 15:40:00,77.72,77.82,77.71,77.72,521331.0,60.7037,60.7818,60.6959,60.7037,521331.0
2017-01-25 15:50:00,77.72,77.78,77.71,77.77,469720.0,60.7037,60.7505,60.6959,60.7427,469720.0
2017-01-26 09:30:00,77.86,78.16,77.78,78.06,271269.0,60.813,61.0473,60.7505,60.9692,271269.0
2017-01-26 09:40:00,78.05,78.2,78.03,78.1,227508.0,60.9614,61.0786,60.9458,61.0005,227508.0
2017-01-26 09:50:00,78.1,78.16,78.02,78.08,283143.0,61.0005,61.0473,60.938,60.9849,283143.0
2017-01-26 10:00:00,78.08,78.11,77.99,78.0,155669.0,60.9849,61.0083,60.9146,60.9224,155669.0
2017-01-26 10:10:00,77.99,78.04,77.92,77.97,95400.0,60.9146,60.9536,60.8599,60.8989,95400.0
2017-01-26 10:20:00,77.97,78.04,77.91,77.92,119588.0,60.8989,60.9536,60.8521,60.8599,119588.0
2017-01-26 10:30:00,77.92,77.96,77.84,77.87,152028.0,60.8599,60.8911,60.7974,60.8208,152028.0
2017-01-26 10:40:00,77.87,77.9,77.7,77.7,290640.0,60.8208,60.8443,60.6881,60.6881,290640.0
2017-01-26 10:50:00,77.7,77.76,77.64,77.73,150835.0,60.6881,60.7349,60.6412,60.7115,150835.0
2017-01-26 11:00:00,77.73,77.8,77.69,77.74,107647.0,60.7115,60.7662,60.6803,60.7193,107647.0
2017-01-26 11:10:00,77.74,77.74,77.63,77.63,391189.0,60.7193,60.7193,60.6334,60.6334,391189.0
2017-01-26 11:20:00,77.63,77.69,77.61,77.66,104645.0,60.6334,60.6803,60.6178,60.6568,104645.0
2017-01-26 11:30:00,77.66,77.73,77.65,77.72,190778.0,60.6568,60.7115,60.649,60.7037,190778.0
2017-01-26 11:40:00,77.73,77.75,77.69,77.71,279214.0,60.7115,60.7271,60.6803,60.6959,279214.0
2017-01-26 11:50:00,77.7,77.77,77.69,77.75,53257.0,60.6881,60.7427,60.6803,60.7271,53257.0
2017-01-26 12:00:00,77.75,77.85,77.74,77.84,103416.0,60.7271,60.8052,60.7193,60.7974,103416.0
2017-01-26 12:10:00,77.84,77.87,77.77,77.8,309412.0,60.7974,60.8208,60.7427,60.7662,309412.0
2017-01-26 12:20:00,77.79,77.85,77.78,77.8,36340.0,60.7584,60.8052,60.7505,60.7662,36340.0
2017-01-26 12:30:00,77.81,77.81,77.73,77.77,29982.0,60.774,60.774,60.7115,60.7427,29982.0
2017-01-26 12:40:00,77.76,77.83,77.75,77.81,33836.0,60.7349,60.7896,60.7271,60.774,33836.0
2017-01-26 12:50:00,77.81,77.82,77.79,77.81,29590.0,60.774,60.7818,60.7584,60.774,29590.0
2017-01-26 13:00:00,77.82,77.89,77.8,77.88,125283.0,60.7818,60.8365,60.7662,60.8287,125283.0
2017-01-26 13:10:00,77.88,77.89,77.8,77.82,44816.0,60.8287,60.8365,60.7662,60.7818,44816.0
2017-01-26 13:20:00,77.82,77.87,77.79,77.8,62126.0,60.7818,60.8208,60.7584,60.7662,62126.0
2017-01-26 13:30:00,77.8,77.86,77.77,77.77,101474.0,60.7662,60.813,60.7427,60.7427,101474.0
2017-01-26 13:40:00,77.76,77.78,77.7,77.71,34344.0,60.7349,60.7505,60.6881,60.6959,34344.0
2017-01-26 13:50:00,77.71,77.71,77.64,77.65,38108.0,60.6959,60.6959,60.6412,60.649,38108.0
2017-01-26 14:00:00,77.66,77.7,77.64,77.64,150162.0,60.6568,60.6881,60.6412,60.6412,150162.0
2017-01-26 14:10:00,77.64,77.67,77.6,77.61,76474.0,60.6412,60.6646,60.61,60.6178,76474.0
2017-01-26 14:20:00,77.61,77.65,77.6,77.6,95477.0,60.6178,60.649,60.61,60.61,95477.0
2017-01-26 14:30:00,77.6,77.65,77.57,77.65,112815.0,60.61,60.649,60.5865,60.649,112815.0
2017-01-26 14:40:00,77.65,77.72,77.64,77.71,123107.0,60.649,60.7037,60.6412,60.6959,123107.0
2017-01-26 14:50:00,77.7,77.76,77.68,77.72,43903.0,60.6881,60.7349,60.6724,60.7037,43903.0
2017-01-26 15:00:00,77.72,77.74,77.67,77.68,128324.0,60.7037,60.7193,60.6646,60.6724,128324.0
2017-01-26 15:10:00,77.68,77.7,77.66,77.68,74892.0,60.6724,60.6881,60.6568,60.6724,74892.0
2017-01-26 15:20:00,77.67,77.7,77.64,77.67,65454.0,60.6646,60.6881,60.6412,60.6646,65454.0
2017-01-26 15:30:00,77.66,77.76,77.65,77.72,111800.0,60.6568,60.7349,60.649,60.7037,111800.0
2017-01-26 15:40:00,77.72,77.72,77.62,77.64,108468.0,60.7037,60.7037,60.6256,60.6412,108468.0
2017-01-26 15:50:00,77.65,77.68,77.61,77.67,386815.0,60.649,60.6724,60.6178,60.6646,386815.0
2017-01-27 09:30:00,77.84,77.98,77.57,77.57,325471.0,60.7974,60.9068,60.5865,60.5865,325471.0
2017-01-27 09:40:00,77.57,77.59,77.25,77.32,249732.0,60.5865,60.6021,60.3366,60.3913,249732.0
2017-01-27 09:50:00,77.32,77.39,77.25,77.3,152643.0,60.3913,60.4459,60.3366,60.3756,152643.0
2017-01-27 10:00:00,77.3,77.31,77.15,77.2,141864.0,60.3756,60.3834,60.2585,60.2975,141864.0
2017-01-27 10:10:00,77.2,77.31,77.19,77.25,113398.0,60.2975,60.3834,60.2897,60.3366,113398.0
2017-01-27 10:20:00,77.25,77.25,77.15,77.15,98849.0,60.3366,60.3366,60.2585,60.2585,98849.0
2017-01-27 10:30:00,77.16,77.19,77.11,77.14,253248.0,60.2663,60.2897,60.2272,60.2507,253248.0
2017-01-27 10:40:00,77.14,77.16,77.1,77.1,183471.0,60.2507,60.2663,60.2194,60.2194,183471.0
2017-01-27 10:50:00,77.09,77.1,77.02,77.06,48915.0,60.2116,60.2194,60.1569,60.1882,48915.0
2017-01-27 11:00:00,77.05,77.12,77.04,77.07,98330.0,60.1804,60.235,60.1726,60.196,98330.0
2017-01-27 11:10:00,77.07,77.12,77.06,77.09,83298.0,60.196,60.235,60.1882,60.2116,83298.0
2017-01-27 11:20:00,77.09,77.13,77.04,77.06,68336.0,60.2116,60.2429,60.1726,60.1882,68336.0
2017-01-27 11:30:00,77.06,77.14,77.03,77.14,53003.0,60.1882,60.2507,60.1648,60.2507,53003.0
2017-01-27 11:40:00,77.13,77.14,77.04,77.05,119684.0,60.2429,60.2507,60.1726,60.1804,119684.0
2017-01-27 11:50:00,77.06,77.15,77.06,77.14,107915.0,60.1882,60.2585,60.1882,60.2507,107915.0
2017-01-27 12:00:00,77.14,77.14,77.04,77.08,214541.0,60.2507,60.2507,60.1726,60.2038,214541.0
2017-01-27 12:10:00,77.08,77.11,77.05,77.09,49034.0,60.2038,60.2272,60.1804,60.2116,49034.0
2017-01-27 12:20:00,77.08,77.09,77.02,77.03,233708.0,60.2038,60.2116,60.1569,60.1648,233708.0
2017-01-27 12:30:00,77.03,77.07,77.0,77.0,100024.0,60.1648,60.196,60.1413,60.1413,100024.0
2017-01-27 12:40:00,77.0,77.0,76.83,76.83,95150.0,60.1413,60.1413,60.0085,60.0085,95150.0
2017-01-27 12:50:00,76.84,76.87,76.82,76.85,86080.0,60.0164,60.0398,60.0007,60.0242,86080.0
2017-01-27 13:00:00,76.87,76.88,76.8,76.82,80926.0,60.0398,60.0476,59.9851,60.0007,80926.0
2017-01-27 13:10:00,76.83,76.89,76.8,76.88,105708.0,60.0085,60.0554,59.9851,60.0476,105708.0
2017-01-27 13:20:00,76.87,76.89,76.82,76.83,39626.0,60.0398,60.0554,60.0007,60.0085,39626.0
2017-01-27 13:30:00,76.83,76.85,76.8,76.81,88419.0,60.0085,60.0242,59.9851,59.9929,88419.0
2017-01-27 13:40:00,76.81,76.89,76.81,76.86,197175.0,59.9929,60.0554,59.9929,60.032,197175.0
2017-01-27 13:50:00,76.86,76.9,76.84,76.86,87052.0,60.032,60.0632,60.0164,60.032,87052.0
2017-01-27 14:00:00,76.86,76.92,76.85,76.9,119842.0,60.032,60.0788,60.0242,60.0632,119842.0
2017-01-27 14:10:00,76.89,76.91,76.86,76.89,73087.0,60.0554,60.071,60.032,60.0554,73087.0
2017-01-27 14:20:00,76.89,76.89,76.83,76.84,39018.0,60.0554,60.0554,60.0085,60.0164,39018.0
2017-01-27 14:30:00,76.84,76.87,76.82,76.84,38163.0,60.0164,60.0398,60.0007,60.0164,38163.0
2017-01-27 14:40:00,76.84,76.86,76.76,76.77,71095.0,60.0164,60.032,59.9539,59.9617,71095.0
2017-01-27 14:50:00,76.76,76.78,76.72,76.76,84032.0,59.9539,59.9695,59.9226,59.9539,84032.0
2017-01-27 15:00:00,76.76,76.77,76.7,76.72,87268.0,59.9539,59.9617,59.907,59.9226,87268.0
2017-01-27 15:10:00,76.72,76.82,76.7,76.82,143100.0,59.9226,60.0007,59.907,60.0007,143100.0
2017-01-27 15:20:00,76.83,76.89,76.81,76.82,121974.0,60.0085,60.0554,59.9929,60.0007,121974.0
2017-01-27 15:30:00,76.82,76.89,76.81,76.88,122543.0,60.0007,60.0554,59.9929,60.0476,122543.0
2017-01-27 15:40:00,76.88,76.91,76.85,76.91,283278.0,60.0476,60.071,60.0242,60.071,283278.0
2017-01-27 15:50:00,76.91,76.97,76.89,76.95,457589.0,60.071,60.1179,60.0554,60.1023,457589.0
2017-01-30 09:30:00,76.8,76.85,76.58,76.62,193145.0,59.9851,60.0242,59.8133,59.8445,193145.0
2017-01-30 09:40:00,76.62,76.77,76.55,76.57,306144.0,59.8445,59.9617,59.7898,59.8055,306144.0
2017-01-30 09:50:00,76.57,76.58,76.3,76.51,280926.0,59.8055,59.8133,59.5946,59.7586,280926.0
2017-01-30 10:00:00,76.5,76.52,76.41,76.43,140488.0,59.7508,59.7664,59.6805,59.6961,140488.0
2017-01-30 10:10:00,76.44,76.47,76.32,76.35,181433.0,59.7039,59.7274,59.6102,59.6336,181433.0
2017-01-30 10:20:00,76.36,76.49,76.3,76.48,235697.0,59.6414,59.743,59.5946,59.7352,235697.0
2017-01-30 10:30:00,76.48,76.68,76.47,76.67,161110.0,59.7352,59.8914,59.7274,59.8836,161110.0
2017-01-30 10:40:00,76.68,76.7,76.58,76.62,190333.0,59.8914,59.907,59.8133,59.8445,190333.0
2017-01-30 10:50:00,76.62,76.71,76.61,76.67,285313.0,59.8445,59.9148,59.8367,59.8836,285313.0
2017-01-30 11:00:00,76.66,76.69,76.56,76.61,92934.0,59.8758,59.8992,59.7977,59.8367,92934.0
2017-01-30 11:10:00,76.61,76.71,76.6,76.71,110373.0,59.8367,59.9148,59.8289,59.9148,110373.0
2017-01-30 11:20:00,76.71,76.73,76.64,76.68,147347.0,59.9148,59.9304,59.8601,59.8914,147347.0
2017-01-30 11:30:00,76.67,76.7,76.62,76.68,78584.0,59.8836,59.907,59.8445,59.8914,78584.0
2017-01-30 11:40:00,76.68,76.69,76.61,76.62,292414.0,59.8914,59.8992,59.8367,59.8445,292414.0
2017-01-30 11:50:00,76.61,76.61,76.55,76.56,89156.0,59.8367,59.8367,59.7898,59.7977,89156.0
2017-01-30 12:00:00,76.56,76.59,76.5,76.51,53960.0,59.7977,59.8211,59.7508,59.7586,53960.0
2017-01-30 12:10:00,76.5,76.51,76.43,76.46,60877.0,59.7508,59.7586,59.6961,59.7196,60877.0
2017-01-30 12:20:00,76.45,76.45,76.37,76.37,49256.0,59.7117,59.7117,59.6493,59.6493,49256.0
2017-01-30 12:30:00,76.36,76.39,76.33,76.39,87193.0,59.6414,59.6649,59.618,59.6649,87193.0
2017-01-30 12:40:00,76.4,76.4,76.27,76.28,74715.0,59.6727,59.6727,59.5712,59.579,74715.0
2017-01-30 12:50:00,76.28,76.34,76.26,76.32,109816.0,59.579,59.6258,59.5633,59.6102,109816.0
2017-01-30 13:00:00,76.32,76.42,76.3,76.39,99482.0,59.6102,59.6883,59.5946,59.6649,99482.0
2017-01-30 13:10:00,76.38,76.39,76.29,76.31,78045.0,59.6571,59.6649,59.5868,59.6024,78045.0
2017-01-30 13:20:00,76.31,76.36,76.27,76.36,46852.0,59.6024,59.6414,59.5712,59.6414,46852.0
2017-01-30 13:30:00,76.35,76.35,76.28,76.29,57312.0,59.6336,59.6336,59.579,59.5868,57312.0
2017-01-30 13:40:00,76.28,76.32,76.27,76.3,43888.0,59.579,59.6102,59.5712,59.5946,43888.0
2017-01-30 13:50:00,76.3,76.3,76.23,76.27,50810.0,59.5946,59.5946,59.5399,59.5712,50810.0
2017-01-30 14:00:00,76.27,76.39,76.27,76.39,72676.0,59.5712,59.6649,59.5712,59.6649,72676.0
2017-01-30 14:10:00,76.39,76.39,76.31,76.33,34591.0,59.6649,59.6649,59.6024,59.618,34591.0
2017-01-30 14:20:00,76.34,76.38,76.31,76.31,40448.0,59.6258,59.6571,59.6024,59.6024,40448.0
2017-01-30 14:30:00,76.31,76.36,76.3,76.33,64256.0,59.6024,59.6414,59.5946,59.618,64256.0
2017-01-30 14:40:00,76.33,76.35,76.29,76.32,107420.0,59.618,59.6336,59.5868,59.6102,107420.0
2017-01-30 14:50:00,76.31,76.35,76.26,76.33,61915.0,59.6024,59.6336,59.5633,59.618,61915.0
2017-01-30 15:00:00,76.32,76.34,76.28,76.32,66703.0,59.6102,59.6258,59.579,59.6102,66703.0
2017-01-30 15:10:00,76.32,76.36,76.3,76.34,62330.0,59.6102,59.6414,59.5946,59.6258,62330.0
2017-01-30 15:20:00,76.35,76.37,76.31,76.36,91592.0,59.6336,59.6493,59.6024,59.6414,91592.0
2017-01-30 15:30:00,76.36,76.38,76.34,76.36,174452.0,59.6414,59.6571,59.6258,59.6414,174452.0
2017-01-30 15:40:00,76.35,76.46,76.32,76.45,167958.0,59.6336,59.7196,59.6102,59.7117,167958.0
2017-01-30 15:50:00,76.45,76.53,76.44,76.47,425360.0,59.7117,59.7742,59.7039,59.7274,425360.0
2017-01-31 09:30:00,76.13,77.07,76.08,76.78,234520.0,59.4618,60.196,59.4228,59.9695,234520.0
2017-01-31 09:40:00,76.77,76.97,76.7,76.94,215380.0,59.9617,60.1179,59.907,60.0945,215380.0
2017-01-31 09:50:00,76.94,76.94,76.73,76.8,185987.0,60.0945,60.0945,59.9304,59.9851,185987.0
2017-01-31 10:00:00,76.81,77.09,76.72,77.08,353898.0,59.9929,60.2116,59.9226,60.2038,353898.0
2017-01-31 10:10:00,77.08,77.14,77.0,77.03,98129.0,60.2038,60.2507,60.1413,60.1648,98129.0
2017-01-31 10:20:00,77.03,77.19,77.03,77.07,99601.0,60.1648,60.2897,60.1648,60.196,99601.0
2017-01-31 10:30:00,77.07,77.1,76.9,76.99,173177.0,60.196,60.2194,60.0632,60.1335,173177.0
2017-01-31 10:40:00,76.99,77.01,76.86,76.99,168717.0,60.1335,60.1491,60.032,60.1335,168717.0
2017-01-31 10:50:00,76.99,77.13,76.96,77.07,152391.0,60.1335,60.2429,60.1101,60.196,152391.0
2017-01-31 11:00:00,77.07,77.18,77.07,77.13,138351.0,60.196,60.2819,60.196,60.2429,138351.0
2017-01-31 11:10:00,77.13,77.15,77.07,77.1,57607.0,60.2429,60.2585,60.196,60.2194,57607.0
2017-01-31 11:20:00,77.1,77.16,77.09,77.14,116457.0,60.2194,60.2663,60.2116,60.2507,116457.0
2017-01-31 11:30:00,77.15,77.36,77.15,77.34,155519.0,60.2585,60.4225,60.2585,60.4069,155519.0
2017-01-31 11:40:00,77.33,77.34,77.23,77.24,110619.0,60.3991,60.4069,60.321,60.3288,110619.0
2017-01-31 11:50:00,77.24,77.33,77.22,77.22,127594.0,60.3288,60.3991,60.3132,60.3132,127594.0
2017-01-31 12:00:00,77.23,77.35,77.22,77.29,191656.0,60.321,60.4147,60.3132,60.3678,191656.0
2017-01-31 12:10:00,77.28,77.3,77.24,77.26,45396.0,60.36,60.3756,60.3288,60.3444,45396.0
2017-01-31 12:20:00,77.27,77.31,77.25,77.28,92958.0,60.3522,60.3834,60.3366,60.36,92958.0
2017-01-31 12:30:00,77.27,77.29,77.24,77.27,38200.0,60.3522,60.3678,60.3288,60.3522,38200.0
2017-01-31 12:40:00,77.27,77.38,77.26,77.38,86841.0,60.3522,60.4381,60.3444,60.4381,86841.0
2017-01-31 12:50:00,77.38,77.4,77.35,77.38,54605.0,60.4381,60.4537,60.4147,60.4381,54605.0
2017-01-31 13:00:00,77.38,77.38,77.28,77.33,140436.0,60.4381,60.4381,60.36,60.3991,140436.0
2017-01-31 13:10:00,77.33,77.33,77.27,77.3,90503.0,60.3991,60.3991,60.3522,60.3756,90503.0
2017-01-31 13:20:00,77.31,77.34,77.28,77.3,46778.0,60.3834,60.4069,60.36,60.3756,46778.0
2017-01-31 13:30:00,77.31,77.36,77.3,77.36,40949.0,60.3834,60.4225,60.3756,60.4225,40949.0
2017-01-31 13:40:00,77.35,77.36,77.26,77.28,67680.0,60.4147,60.4225,60.3444,60.36,67680.0
2017-01-31 13:50:00,77.28,77.35,77.26,77.35,40969.0,60.36,60.4147,60.3444,60.4147,40969.0
2017-01-31 14:00:00,77.35,77.38,77.32,77.35,69863.0,60.4147,60.4381,60.3913,60.4147,69863.0
2017-01-31 14:10:00,77.35,77.38,77.31,77.31,117768.0,60.4147,60.4381,60.3834,60.3834,117768.0
2017-01-31 14:20:00,77.31,77.37,77.28,77.3,133346.0,60.3834,60.4303,60.36,60.3756,133346.0
2017-01-31 14:30:00,77.3,77.3,77.21,77.24,229721.0,60.3756,60.3756,60.3053,60.3288,229721.0
2017-01-31 14:40:00,77.24,77.3,77.18,77.19,83975.0,60.3288,60.3756,60.2819,60.2897,83975.0
2017-01-31 14:50:00,77.19,77.2,77.14,77.15,128729.0,60.2897,60.2975,60.2507,60.2585,128729.0
2017-01-31 15:00:00,77.15,77.18,77.05,77.11,129449.0,60.2585,60.2819,60.1804,60.2272,129449.0
2017-01-31 15:10:00,77.11,77.19,77.02,77.03,220740.0,60.2272,60.2897,60.1569,60.1648,220740.0
2017-01-31 15:20:00,77.02,77.03,76.89,76.9,168667.0,60.1569,60.1648,60.0554,60.0632,168667.0
2017-01-31 15:30:00,76.91,76.93,76.88,76.9,180525.0,60.071,60.0866,60.0476,60.0632,180525.0
2017-01-31 15:40:00,76.9,77.07,76.88,76.98,579256.0,60.0632,60.196,60.0476,60.1257,579256.0
2017-01-31 15:50:00,76.97,77.03,76.96,77.03,829341.0,60.1179,60.1648,60.1101,60.1648,829341.0
2017-02-01 09:30:00,76.89,77.19,76.68,77.18,277312.0,60.0554,60.2897,59.8914,60.2819,277312.0
2017-02-01 09:40:00,77.18,77.34,77.17,77.26,305374.0,60.2819,60.4069,60.2741,60.3444,305374.0
2017-02-01 09:50:00,77.27,77.43,77.27,77.42,404049.0,60.3522,60.4772,60.3522,60.4694,404049.0
2017-02-01 10:00:00,77.4,77.42,77.12,77.18,303015.0,60.4537,60.4694,60.235,60.2819,303015.0
2017-02-01 10:10:00,77.18,77.29,77.16,77.28,236284.0,60.2819,60.3678,60.2663,60.36,236284.0
2017-02-01 10:20:00,77.27,77.27,77.0,77.0,163635.0,60.3522,60.3522,60.1413,60.1413,163635.0
2017-02-01 10:30:00,77.01,77.03,76.9,76.94,269819.0,60.1491,60.1648,60.0632,60.0945,269819.0
2017-02-01 10:40:00,76.94,77.09,76.93,77.0,93058.0,60.0945,60.2116,60.0866,60.1413,93058.0
2017-02-01 10:50:00,77.0,77.08,76.91,76.93,113354.0,60.1413,60.2038,60.071,60.0866,113354.0
2017-02-01 11:00:00,76.94,76.98,76.78,76.78,143339.0,60.0945,60.1257,59.9695,59.9695,143339.0
2017-02-01 11:10:00,76.78,76.8,76.63,76.63,222016.0,59.9695,59.9851,59.8523,59.8523,222016.0
2017-02-01 11:20:00,76.63,76.7,76.61,76.68,203597.0,59.8523,59.907,59.8367,59.8914,203597.0
2017-02-01 11:30:00,76.67,76.7,76.61,76.63,187034.0,59.8836,59.907,59.8367,59.8523,187034.0
2017-02-01 11:40:00,76.63,76.65,76.45,76.47,223823.0,59.8523,59.868,59.7117,59.7274,223823.0
2017-02-01 11:50:00,76.46,76.57,76.43,76.55,199141.0,59.7196,59.8055,59.6961,59.7898,199141.0
2017-02-01 12:00:00,76.54,76.54,76.39,76.4,194354.0,59.782,59.782,59.6649,59.6727,194354.0
2017-02-01 12:10:00,76.4,76.44,76.35,76.35,239992.0,59.6727,59.7039,59.6336,59.6336,239992.0
2017-02-01 12:20:00,76.36,76.37,76.26,76.33,118151.0,59.6414,59.6493,59.5633,59.618,118151.0
2017-02-01 12:30:00,76.33,76.47,76.33,76.46,106040.0,59.618,59.7274,59.618,59.7196,106040.0
2017-02-01 12:40:00,76.45,76.46,76.22,76.22,88281.0,59.7117,59.7196,59.5321,59.5321,88281.0
2017-02-01 12:50:00,76.23,76.38,76.23,76.36,48667.0,59.5399,59.6571,59.5399,59.6414,48667.0
2017-02-01 13:00:00,76.36,76.39,76.33,76.38,28574.0,59.6414,59.6649,59.618,59.6571,28574.0
2017-02-01 13:10:00,76.37,76.4,76.36,76.36,29162.0,59.6493,59.6727,59.6414,59.6414,29162.0
2017-02-01 13:20:00,76.36,76.41,76.34,76.37,61753.0,59.6414,59.6805,59.6258,59.6493,61753.0
2017-02-01 13:30:00,76.38,76.4,76.34,76.36,78205.0,59.6571,59.6727,59.6258,59.6414,78205.0
2017-02-01 13:40:00,76.35,76.43,76.34,76.34,125432.0,59.6336,59.6961,59.6258,59.6258,125432.0
2017-02-01 13:50:00,76.35,76.39,76.26,76.34,89607.0,59.6336,59.6649,59.5633,59.6258,89607.0
2017-02-01 14:00:00,76.32,76.7,76.27,76.41,311077.0,59.6102,59.907,59.5712,59.6805,311077.0
2017-02-01 14:10:00,76.4,76.57,76.4,76.55,306067.0,59.6727,59.8055,59.6727,59.7898,306067.0
2017-02-01 14:20:00,76.55,76.56,76.34,76.35,153026.0,59.7898,59.7977,59.6258,59.6336,153026.0
2017-02-01 14:30:00,76.35,76.39,76.23,76.25,96377.0,59.6336,59.6649,59.5399,59.5555,96377.0
2017-02-01 14:40:00,76.25,76.28,76.15,76.22,273218.0,59.5555,59.579,59.4774,59.5321,273218.0
2017-02-01 14:50:00,76.22,76.29,76.21,76.28,198128.0,59.5321,59.5868,59.5243,59.579,198128.0
2017-02-01 15:00:00,76.28,76.35,76.22,76.24,223477.0,59.579,59.6336,59.5321,59.5477,223477.0
2017-02-01 15:10:00,76.23,76.24,76.11,76.12,232697.0,59.5399,59.5477,59.4462,59.454,232697.0
2017-02-01 15:20:00,76.12,76.27,76.12,76.24,130594.0,59.454,59.5712,59.454,59.5477,130594.0
2017-02-01 15:30:00,76.23,76.29,76.19,76.23,251657.0,59.5399,59.5868,59.5087,59.5399,251657.0
2017-02-01 15:40:00,76.23,76.32,76.22,76.23,447430.0,59.5399,59.6102,59.5321,59.5399,447430.0
2017-02-01 15:50:00,76.23,76.33,76.15,76.16,1150457.0,59.5399,59.618,59.4774,59.4852,1150457.0
2017-02-02 09:30:00,76.24,76.53,76.21,76.52,618696.0,59.5477,59.7742,59.5243,59.7664,618696.0
2017-02-02 09:40:00,76.51,76.8,76.49,76.79,449141.0,59.7586,59.9851,59.743,59.9773,449141.0
2017-02-02 09:50:00,76.78,76.78,76.51,76.52,214299.0,59.9695,59.9695,59.7586,59.7664,214299.0
2017-02-02 10:00:00,76.52,76.67,76.48,76.59,142108.0,59.7664,59.8836,59.7352,59.8211,142108.0
2017-02-02 10:10:00,76.59,76.64,76.55,76.58,69220.0,59.8211,59.8601,59.7898,59.8133,69220.0
2017-02-02 10:20:00,76.58,76.81,76.58,76.72,73271.0,59.8133,59.9929,59.8133,59.9226,73271.0
2017-02-02 10:30:00,76.73,76.93,76.72,76.9,103670.0,59.9304,60.0866,59.9226,60.0632,103670.0
2017-02-02 10:40:00,76.9,77.01,76.84,76.95,135146.0,60.0632,60.1491,60.0164,60.1023,135146.0
2017-02-02 10:50:00,76.95,76.96,76.83,76.84,37732.0,60.1023,60.1101,60.0085,60.0164,37732.0
2017-02-02 11:00:00,76.84,77.02,76.84,76.99,170548.0,60.0164,60.1569,60.0164,60.1335,170548.0
2017-02-02 11:10:00,76.99,77.04,76.91,76.95,144134.0,60.1335,60.1726,60.071,60.1023,144134.0
2017-02-02 11:20:00,76.94,77.01,76.93,77.01,70302.0,60.0945,60.1491,60.0866,60.1491,70302.0
2017-02-02 11:30:00,77.0,77.0,76.83,76.84,214747.0,60.1413,60.1413,60.0085,60.0164,214747.0
2017-02-02 11:40:00,76.84,76.92,76.84,76.92,222061.0,60.0164,60.0788,60.0164,60.0788,222061.0
2017-02-02 11:50:00,76.91,76.92,76.82,76.82,109902.0,60.071,60.0788,60.0007,60.0007,109902.0
2017-02-02 12:00:00,76.82,76.92,76.78,76.9,80549.0,60.0007,60.0788,59.9695,60.0632,80549.0
2017-02-02 12:10:00,76.91,76.92,76.84,76.86,49432.0,60.071,60.0788,60.0164,60.032,49432.0
2017-02-02 12:20:00,76.86,76.87,76.77,76.81,85486.0,60.032,60.0398,59.9617,59.9929,85486.0
2017-02-02 12:30:00,76.82,76.88,76.81,76.83,56240.0,60.0007,60.0476,59.9929,60.0085,56240.0
2017-02-02 12:40:00,76.83,76.91,76.83,76.83,48116.0,60.0085,60.071,60.0085,60.0085,48116.0
2017-02-02 12:50:00,76.83,76.89,76.79,76.88,61241.0,60.0085,60.0554,59.9773,60.0476,61241.0
2017-02-02 13:00:00,76.89,76.9,76.8,76.81,35875.0,60.0554,60.0632,59.9851,59.9929,35875.0
2017-02-02 13:10:00,76.81,76.86,76.81,76.85,37799.0,59.9929,60.032,59.9929,60.0242,37799.0
2017-02-02 13:20:00,76.84,76.85,76.79,76.82,54084.0,60.0164,60.0242,59.9773,60.0007,54084.0
2017-02-02 13:30:00,76.82,76.95,76.82,76.94,62770.0,60.0007,60.1023,60.0007,60.0945,62770.0
2017-02-02 13:40:00,76.94,77.0,76.92,76.99,72626.0,60.0945,60.1413,60.0788,60.1335,72626.0
2017-02-02 13:50:00,77.0,77.04,76.97,77.03,79149.0,60.1413,60.1726,60.1179,60.1648,79149.0
2017-02-02 14:00:00,77.03,77.03,76.96,76.98,92684.0,60.1648,60.1648,60.1101,60.1257,92684.0
2017-02-02 14:10:00,76.98,77.03,76.91,76.92,71814.0,60.1257,60.1648,60.071,60.0788,71814.0
2017-02-02 14:20:00,76.92,76.94,76.87,76.9,65918.0,60.0788,60.0945,60.0398,60.0632,65918.0
2017-02-02 14:30:00,76.9,76.97,76.87,76.96,92310.0,60.0632,60.1179,60.0398,60.1101,92310.0
2017-02-02 14:40:00,76.96,77.0,76.93,76.94,67824.0,60.1101,60.1413,60.0866,60.0945,67824.0
2017-02-02 14:50:00,76.94,76.95,76.9,76.93,122437.0,60.0945,60.1023,60.0632,60.0866,122437.0
2017-02-02 15:00:00,76.93,76.95,76.89,76.95,70220.0,60.0866,60.1023,60.0554,60.1023,70220.0
2017-02-02 15:10:00,76.95,77.02,76.92,76.96,139229.0,60.1023,60.1569,60.0788,60.1101,139229.0
2017-02-02 15:20:00,76.97,77.0,76.96,76.98,89694.0,60.1179,60.1413,60.1101,60.1257,89694.0
2017-02-02 15:30:00,76.98,77.0,76.94,77.0,266051.0,60.1257,60.1413,60.0945,60.1413,266051.0
2017-02-02 15:40:00,76.99,77.08,76.99,77.05,293019.0,60.1335,60.2038,60.1335,60.1804,293019.0
2017-02-02 15:50:00,77.06,77.07,76.97,77.01,717785.0,60.1882,60.196,60.1179,60.1491,717785.0
2017-02-03 09:30:00,77.41,77.85,77.37,77.71,584729.0,60.4616,60.8052,60.4303,60.6959,584729.0
2017-02-03 09:40:00,77.71,77.72,77.48,77.53,277527.0,60.6959,60.7037,60.5162,60.5553,277527.0
2017-02-03 09:50:00,77.52,77.53,77.25,77.31,156074.0,60.5475,60.5553,60.3366,60.3834,156074.0
2017-02-03 10:00:00,77.32,77.38,77.23,77.31,164210.0,60.3913,60.4381,60.321,60.3834,164210.0
2017-02-03 10:10:00,77.31,77.55,77.31,77.55,138449.0,60.3834,60.5709,60.3834,60.5709,138449.0
2017-02-03 10:20:00,77.54,77.57,77.43,77.48,91804.0,60.5631,60.5865,60.4772,60.5162,91804.0
2017-02-03 10:30:00,77.47,77.62,77.46,77.53,97067.0,60.5084,60.6256,60.5006,60.5553,97067.0
2017-02-03 10:40:00,77.53,77.54,77.31,77.36,77565.0,60.5553,60.5631,60.3834,60.4225,77565.0
2017-02-03 10:50:00,77.36,77.37,77.29,77.34,53646.0,60.4225,60.4303,60.3678,60.4069,53646.0
2017-02-03 11:00:00,77.35,77.43,77.29,77.37,61621.0,60.4147,60.4772,60.3678,60.4303,61621.0
2017-02-03 11:10:00,77.37,77.48,77.34,77.46,127637.0,60.4303,60.5162,60.4069,60.5006,127637.0
2017-02-03 11:20:00,77.46,77.57,77.46,77.5,80706.0,60.5006,60.5865,60.5006,60.5319,80706.0
2017-02-03 11:30:00,77.49,77.58,77.47,77.58,121701.0,60.524,60.5943,60.5084,60.5943,121701.0
2017-02-03 11:40:00,77.58,77.6,77.53,77.58,127408.0,60.5943,60.61,60.5553,60.5943,127408.0
2017-02-03 11:50:00,77.58,77.7,77.58,77.61,235315.0,60.5943,60.6881,60.5943,60.6178,235315.0
2017-02-03 12:00:00,77.62,77.64,77.57,77.57,80484.0,60.6256,60.6412,60.5865,60.5865,80484.0
2017-02-03 12:10:00,77.58,77.59,77.51,77.55,63692.0,60.5943,60.6021,60.5397,60.5709,63692.0
2017-02-03 12:20:00,77.56,77.64,77.56,77.62,105309.0,60.5787,60.6412,60.5787,60.6256,105309.0
2017-02-03 12:30:00,77.62,77.68,77.57,77.61,47056.0,60.6256,60.6724,60.5865,60.6178,47056.0
2017-02-03 12:40:00,77.6,77.62,77.57,77.57,94859.0,60.61,60.6256,60.5865,60.5865,94859.0
2017-02-03 12:50:00,77.56,77.6,77.56,77.59,135243.0,60.5787,60.61,60.5787,60.6021,135243.0
2017-02-03 13:00:00,77.58,77.59,77.47,77.47,60869.0,60.5943,60.6021,60.5084,60.5084,60869.0
2017-02-03 13:10:00,77.46,77.53,77.45,77.51,53733.0,60.5006,60.5553,60.4928,60.5397,53733.0
2017-02-03 13:20:00,77.51,77.54,77.49,77.51,39487.0,60.5397,60.5631,60.524,60.5397,39487.0
2017-02-03 13:30:00,77.5,77.53,77.45,77.47,246074.0,60.5319,60.5553,60.4928,60.5084,246074.0
2017-02-03 13:40:00,77.47,77.48,77.41,77.42,98315.0,60.5084,60.5162,60.4616,60.4694,98315.0
2017-02-03 13:50:00,77.42,77.45,77.38,77.39,116478.0,60.4694,60.4928,60.4381,60.4459,116478.0
2017-02-03 14:00:00,77.4,77.47,77.4,77.41,134661.0,60.4537,60.5084,60.4537,60.4616,134661.0
2017-02-03 14:10:00,77.42,77.46,77.4,77.41,133789.0,60.4694,60.5006,60.4537,60.4616,133789.0
2017-02-03 14:20:00,77.41,77.43,77.36,77.4,134327.0,60.4616,60.4772,60.4225,60.4537,134327.0
2017-02-03 14:30:00,77.4,77.41,77.33,77.38,199461.0,60.4537,60.4616,60.3991,60.4381,199461.0
2017-02-03 14:40:00,77.38,77.41,77.36,77.4,130849.0,60.4381,60.4616,60.4225,60.4537,130849.0
2017-02-03 14:50:00,77.4,77.42,77.35,77.42,92327.0,60.4537,60.4694,60.4147,60.4694,92327.0
2017-02-03 15:00:00,77.42,77.5,77.42,77.47,117350.0,60.4694,60.5319,60.4694,60.5084,117350.0
2017-02-03 15:10:00,77.48,77.49,77.42,77.43,75699.0,60.5162,60.524,60.4694,60.4772,75699.0
2017-02-03 15:20:00,77.43,77.47,77.38,77.4,319921.0,60.4772,60.5084,60.4381,60.4537,319921.0
2017-02-03 15:30:00,77.4,77.49,77.39,77.46,360311.0,60.4537,60.524,60.4459,60.5006,360311.0
2017-02-03 15:40:00,77.45,77.55,77.44,77.52,534421.0,60.4928,60.5709,60.485,60.5475,534421.0
2017-02-03 15:50:00,77.53,77.54,77.48,77.51,1073209.0,60.5553,60.5631,60.5162,60.5397,1073209.0
2017-02-06 09:30:00,77.69,77.7,77.42,77.45,387267.0,60.6803,60.6881,60.4694,60.4928,387267.0
2017-02-06 09:40:00,77.44,77.46,77.27,77.27,312005.0,60.485,60.5006,60.3522,60.3522,312005.0
2017-02-06 09:50:00,77.26,77.32,77.14,77.27,141708.0,60.3444,60.3913,60.2507,60.3522,141708.0
2017-02-06 10:00:00,77.26,77.45,77.17,77.45,103445.0,60.3444,60.4928,60.2741,60.4928,103445.0
2017-02-06 10:10:00,77.46,77.52,77.42,77.46,230027.0,60.5006,60.5475,60.4694,60.5006,230027.0
2017-02-06 10:20:00,77.45,77.54,77.44,77.49,109552.0,60.4928,60.5631,60.485,60.524,109552.0
2017-02-06 10:30:00,77.49,77.57,77.44,77.48,102976.0,60.524,60.5865,60.485,60.5162,102976.0
2017-02-06 10:40:00,77.48,77.52,77.36,77.38,82140.0,60.5162,60.5475,60.4225,60.4381,82140.0
2017-02-06 10:50:00,77.39,77.44,77.38,77.41,49341.0,60.4459,60.485,60.4381,60.4616,49341.0
2017-02-06 11:00:00,77.42,77.47,77.34,77.37,40733.0,60.4694,60.5084,60.4069,60.4303,40733.0
2017-02-06 11:10:00,77.36,77.43,77.35,77.36,68097.0,60.4225,60.4772,60.4147,60.4225,68097.0
2017-02-06 11:20:00,77.36,77.41,77.28,77.28,64522.0,60.4225,60.4616,60.36,60.36,64522.0
2017-02-06 11:30:00,77.29,77.29,77.19,77.27,103447.0,60.3678,60.3678,60.2897,60.3522,103447.0
2017-02-06 11:40:00,77.27,77.29,77.24,77.26,57439.0,60.3522,60.3678,60.3288,60.3444,57439.0
2017-02-06 11:50:00,77.26,77.32,77.25,77.3,67325.0,60.3444,60.3913,60.3366,60.3756,67325.0
2017-02-06 12:00:00,77.3,77.32,77.26,77.26,84024.0,60.3756,60.3913,60.3444,60.3444,84024.0
2017-02-06 12:10:00,77.26,77.33,77.23,77.23,117010.0,60.3444,60.3991,60.321,60.321,117010.0
2017-02-06 12:20:00,77.22,77.25,77.16,77.24,154414.0,60.3132,60.3366,60.2663,60.3288,154414.0
2017-02-06 12:30:00,77.24,77.25,77.15,77.17,61477.0,60.3288,60.3366,60.2585,60.2741,61477.0
2017-02-06 12:40:00,77.17,77.17,77.12,77.13,73620.0,60.2741,60.2741,60.235,60.2429,73620.0
2017-02-06 12:50:00,77.13,77.22,77.12,77.15,172331.0,60.2429,60.3132,60.235,60.2585,172331.0
2017-02-06 13:00:00,77.15,77.28,77.15,77.28,90845.0,60.2585,60.36,60.2585,60.36,90845.0
2017-02-06 13:10:00,77.28,77.3,77.22,77.23,196708.0,60.36,60.3756,60.3132,60.321,196708.0
2017-02-06 13:20:00,77.23,77.25,77.21,77.24,39133.0,60.321,60.3366,60.3053,60.3288,39133.0
2017-02-06 13:30:00,77.24,77.26,77.19,77.25,29400.0,60.3288,60.3444,60.2897,60.3366,29400.0
2017-02-06 13:40:00,77.25,77.26,77.24,77.25,92709.0,60.3366,60.3444,60.3288,60.3366,92709.0
2017-02-06 13:50:00,77.26,77.29,77.21,77.21,65049.0,60.3444,60.3678,60.3053,60.3053,65049.0
2017-02-06 14:00:00,77.21,77.22,77.17,77.2,33136.0,60.3053,60.3132,60.2741,60.2975,33136.0
2017-02-06 14:10:00,77.19,77.23,77.17,77.21,28223.0,60.2897,60.321,60.2741,60.3053,28223.0
2017-02-06 14:20:00,77.21,77.21,77.14,77.18,60172.0,60.3053,60.3053,60.2507,60.2819,60172.0
2017-02-06 14:30:00,77.18,77.23,77.18,77.23,98922.0,60.2819,60.321,60.2819,60.321,98922.0
2017-02-06 14:40:00,77.22,77.24,77.19,77.2,84970.0,60.3132,60.3288,60.2897,60.2975,84970.0
2017-02-06 14:50:00,77.2,77.22,77.17,77.19,37145.0,60.2975,60.3132,60.2741,60.2897,37145.0
2017-02-06 15:00:00,77.19,77.21,77.17,77.2,62194.0,60.2897,60.3053,60.2741,60.2975,62194.0
2017-02-06 15:10:00,77.21,77.23,77.19,77.23,92597.0,60.3053,60.321,60.2897,60.321,92597.0
2017-02-06 15:20:00,77.23,77.24,77.21,77.23,134799.0,60.321,60.3288,60.3053,60.321,134799.0
2017-02-06 15:30:00,77.23,77.25,77.18,77.25,129408.0,60.321,60.3366,60.2819,60.3366,129408.0
2017-02-06 15:40:00,77.25,77.33,77.23,77.29,326555.0,60.3366,60.3991,60.321,60.3678,326555.0
2017-02-06 15:50:00,77.29,77.32,77.22,77.25,975434.0,60.3678,60.3913,60.3132,60.3366,975434.0
2017-02-07 09:30:00,77.45,77.61,77.35,77.5,148562.0,60.4928,60.6178,60.4147,60.5319,148562.0
2017-02-07 09:40:00,77.5,77.55,77.37,77.38,323188.0,60.5319,60.5709,60.4303,60.4381,323188.0
2017-02-07 09:50:00,77.37,77.61,77.32,77.58,161620.0,60.4303,60.6178,60.3913,60.5943,161620.0
2017-02-07 10:00:00,77.58,77.6,77.38,77.39,80928.0,60.5943,60.61,60.4381,60.4459,80928.0
2017-02-07 10:10:00,77.39,77.56,77.38,77.55,126767.0,60.4459,60.5787,60.4381,60.5709,126767.0
2017-02-07 10:20:00,77.54,77.54,77.45,77.52,121210.0,60.5631,60.5631,60.4928,60.5475,121210.0
2017-02-07 10:30:00,77.52,77.6,77.48,77.56,161577.0,60.5475,60.61,60.5162,60.5787,161577.0
2017-02-07 10:40:00,77.56,77.59,77.49,77.53,107907.0,60.5787,60.6021,60.524,60.5553,107907.0
2017-02-07 10:50:00,77.54,77.56,77.46,77.47,87234.0,60.5631,60.5787,60.5006,60.5084,87234.0
2017-02-07 11:00:00,77.46,77.49,77.39,77.44,104327.0,60.5006,60.524,60.4459,60.485,104327.0
2017-02-07 11:10:00,77.44,77.49,77.42,77.43,86333.0,60.485,60.524,60.4694,60.4772,86333.0
2017-02-07 11:20:00,77.43,77.44,77.27,77.31,37725.0,60.4772,60.485,60.3522,60.3834,37725.0
2017-02-07 11:30:00,77.31,77.37,77.29,77.33,49145.0,60.3834,60.4303,60.3678,60.3991,49145.0
2017-02-07 11:40:00,77.33,77.39,77.32,77.37,177879.0,60.3991,60.4459,60.3913,60.4303,177879.0
2017-02-07 11:50:00,77.37,77.46,77.34,77.41,47772.0,60.4303,60.5006,60.4069,60.4616,47772.0
2017-02-07 12:00:00,77.41,77.44,77.35,77.37,39688.0,60.4616,60.485,60.4147,60.4303,39688.0
2017-02-07 12:10:00,77.37,77.44,77.37,77.42,68809.0,60.4303,60.485,60.4303,60.4694,68809.0
2017-02-07 12:20:00,77.42,77.44,77.32,77.33,43594.0,60.4694,60.485,60.3913,60.3991,43594.0
2017-02-07 12:30:00,77.32,77.37,77.28,77.37,61242.0,60.3913,60.4303,60.36,60.4303,61242.0
2017-02-07 12:40:00,77.37,77.37,77.29,77.29,26727.0,60.4303,60.4303,60.3678,60.3678,26727.0
2017-02-07 12:50:00,77.28,77.34,77.26,77.29,38859.0,60.36,60.4069,60.3444,60.3678,38859.0
2017-02-07 13:00:00,77.29,77.32,77.24,77.28,53793.0,60.3678,60.3913,60.3288,60.36,53793.0
2017-02-07 13:10:00,77.28,77.35,77.28,77.32,26925.0,60.36,60.4147,60.36,60.3913,26925.0
2017-02-07 13:20:00,77.32,77.32,77.22,77.23,55454.0,60.3913,60.3913,60.3132,60.321,55454.0
2017-02-07 13:30:00,77.22,77.26,77.21,77.24,31189.0,60.3132,60.3444,60.3053,60.3288,31189.0
2017-02-07 13:40:00,77.23,77.26,77.22,77.22,43010.0,60.321,60.3444,60.3132,60.3132,43010.0
2017-02-07 13:50:00,77.23,77.24,77.13,77.14,40811.0,60.321,60.3288,60.2429,60.2507,40811.0
2017-02-07 14:00:00,77.14,77.22,77.13,77.18,35392.0,60.2507,60.3132,60.2429,60.2819,35392.0
2017-02-07 14:10:00,77.17,77.17,77.03,77.04,54810.0,60.2741,60.2741,60.1648,60.1726,54810.0
2017-02-07 14:20:00,77.03,77.09,77.02,77.04,39396.0,60.1648,60.2116,60.1569,60.1726,39396.0
2017-02-07 14:30:00,77.03,77.12,77.02,77.1,60056.0,60.1648,60.235,60.1569,60.2194,60056.0
2017-02-07 14:40:00,77.1,77.12,77.05,77.07,74758.0,60.2194,60.235,60.1804,60.196,74758.0
2017-02-07 14:50:00,77.07,77.14,77.07,77.14,40255.0,60.196,60.2507,60.196,60.2507,40255.0
2017-02-07 15:00:00,77.13,77.19,77.13,77.13,70242.0,60.2429,60.2897,60.2429,60.2429,70242.0
2017-02-07 15:10:00,77.13,77.16,77.06,77.14,42639.0,60.2429,60.2663,60.1882,60.2507,42639.0
2017-02-07 15:20:00,77.14,77.16,77.1,77.12,159700.0,60.2507,60.2663,60.2194,60.235,159700.0
2017-02-07 15:30:00,77.12,77.12,77.02,77.03,134443.0,60.235,60.235,60.1569,60.1648,134443.0
2017-02-07 15:40:00,77.02,77.1,77.0,77.08,122320.0,60.1569,60.2194,60.1413,60.2038,122320.0
2017-02-07 15:50:00,77.07,77.14,77.06,77.14,463641.0,60.196,60.2507,60.1882,60.2507,463641.0
2017-02-08 09:30:00,77.45,77.48,77.11,77.48,396005.0,60.4928,60.5162,60.2272,60.5162,396005.0
2017-02-08 09:40:00,77.46,77.54,77.32,77.48,248560.0,60.5006,60.5631,60.3913,60.5162,248560.0
2017-02-08 09:50:00,77.48,77.55,77.44,77.45,82945.0,60.5162,60.5709,60.485,60.4928,82945.0
2017-02-08 10:00:00,77.45,77.45,77.23,77.25,184448.0,60.4928,60.4928,60.321,60.3366,184448.0
2017-02-08 10:10:00,77.25,77.35,77.23,77.34,106871.0,60.3366,60.4147,60.321,60.4069,106871.0
2017-02-08 10:20:00,77.33,77.34,77.26,77.32,60830.0,60.3991,60.4069,60.3444,60.3913,60830.0
2017-02-08 10:30:00,77.31,77.44,77.3,77.43,87176.0,60.3834,60.485,60.3756,60.4772,87176.0
2017-02-08 10:40:00,77.44,77.58,77.41,77.54,181087.0,60.485,60.5943,60.4616,60.5631,181087.0
2017-02-08 10:50:00,77.54,77.56,77.4,77.56,165662.0,60.5631,60.5787,60.4537,60.5787,165662.0
2017-02-08 11:00:00,77.56,77.56,77.45,77.48,127798.0,60.5787,60.5787,60.4928,60.5162,127798.0
2017-02-08 11:10:00,77.49,77.63,77.47,77.61,187643.0,60.524,60.6334,60.5084,60.6178,187643.0
2017-02-08 11:20:00,77.61,77.64,77.57,77.61,42792.0,60.6178,60.6412,60.5865,60.6178,42792.0
2017-02-08 11:30:00,77.61,77.63,77.58,77.58,163396.0,60.6178,60.6334,60.5943,60.5943,163396.0
2017-02-08 11:40:00,77.59,77.62,77.53,77.53,166920.0,60.6021,60.6256,60.5553,60.5553,166920.0
2017-02-08 11:50:00,77.55,77.59,77.52,77.55,62186.0,60.5709,60.6021,60.5475,60.5709,62186.0
2017-02-08 12:00:00,77.54,77.6,77.53,77.59,49680.0,60.5631,60.61,60.5553,60.6021,49680.0
2017-02-08 12:10:00,77.58,77.65,77.57,77.65,68556.0,60.5943,60.649,60.5865,60.649,68556.0
2017-02-08 12:20:00,77.65,77.66,77.6,77.62,76643.0,60.649,60.6568,60.61,60.6256,76643.0
2017-02-08 12:30:00,77.61,77.62,77.56,77.57,43369.0,60.6178,60.6256,60.5787,60.5865,43369.0
2017-02-08 12:40:00,77.57,77.69,77.57,77.69,24305.0,60.5865,60.6803,60.5865,60.6803,24305.0
2017-02-08 12:50:00,77.69,77.72,77.67,77.71,158793.0,60.6803,60.7037,60.6646,60.6959,158793.0
2017-02-08 13:00:00,77.71,77.74,77.67,77.7,275273.0,60.6959,60.7193,60.6646,60.6881,275273.0
2017-02-08 13:10:00,77.7,77.72,77.65,77.65,162449.0,60.6881,60.7037,60.649,60.649,162449.0
2017-02-08 13:20:00,77.66,77.66,77.61,77.62,38013.0,60.6568,60.6568,60.6178,60.6256,38013.0
2017-02-08 13:30:00,77.63,77.67,77.62,77.64,39017.0,60.6334,60.6646,60.6256,60.6412,39017.0
2017-02-08 13:40:00,77.64,77.7,77.62,77.69,64401.0,60.6412,60.6881,60.6256,60.6803,64401.0
2017-02-08 13:50:00,77.68,77.71,77.65,77.7,37317.0,60.6724,60.6959,60.649,60.6881,37317.0
2017-02-08 14:00:00,77.7,77.77,77.69,77.72,87606.0,60.6881,60.7427,60.6803,60.7037,87606.0
2017-02-08 14:10:00,77.73,77.77,77.72,77.76,79504.0,60.7115,60.7427,60.7037,60.7349,79504.0
2017-02-08 14:20:00,77.76,77.78,77.74,77.77,69561.0,60.7349,60.7505,60.7193,60.7427,69561.0
2017-02-08 14:30:00,77.77,77.8,77.76,77.8,91099.0,60.7427,60.7662,60.7349,60.7662,91099.0
2017-02-08 14:40:00,77.8,77.81,77.74,77.74,56582.0,60.7662,60.774,60.7193,60.7193,56582.0
2017-02-08 14:50:00,77.75,77.75,77.7,77.71,215021.0,60.7271,60.7271,60.6881,60.6959,215021.0
2017-02-08 15:00:00,77.7,77.71,77.66,77.68,137111.0,60.6881,60.6959,60.6568,60.6724,137111.0
2017-02-08 15:10:00,77.67,77.76,77.65,77.76,119282.0,60.6646,60.7349,60.649,60.7349,119282.0
2017-02-08 15:20:00,77.76,77.8,77.71,77.72,78274.0,60.7349,60.7662,60.6959,60.7037,78274.0
2017-02-08 15:30:00,77.73,77.74,77.68,77.7,126368.0,60.7115,60.7193,60.6724,60.6881,126368.0
2017-02-08 15:40:00,77.7,77.79,77.69,77.72,391102.0,60.6881,60.7584,60.6803,60.7037,391102.0
2017-02-08 15:50:00,77.73,77.74,77.64,77.7,1015854.0,60.7115,60.7193,60.6412,60.6881,1015854.0
2017-02-09 09:30:00,77.55,77.89,77.55,77.73,142571.0,60.5709,60.8365,60.5709,60.7115,142571.0
2017-02-09 09:40:00,77.73,77.96,77.73,77.94,204886.0,60.7115,60.8911,60.7115,60.8755,204886.0
2017-02-09 09:50:00,77.94,77.97,77.8,77.93,128849.0,60.8755,60.8989,60.7662,60.8677,128849.0
2017-02-09 10:00:00,77.93,78.02,77.9,77.95,237452.0,60.8677,60.938,60.8443,60.8833,237452.0
2017-02-09 10:10:00,77.94,77.99,77.82,77.96,148292.0,60.8755,60.9146,60.7818,60.8911,148292.0
2017-02-09 10:20:00,77.94,77.94,77.84,77.87,103119.0,60.8755,60.8755,60.7974,60.8208,103119.0
2017-02-09 10:30:00,77.87,77.93,77.81,77.85,72415.0,60.8208,60.8677,60.774,60.8052,72415.0
2017-02-09 10:40:00,77.86,77.9,77.75,77.75,117755.0,60.813,60.8443,60.7271,60.7271,117755.0
2017-02-09 10:50:00,77.76,77.9,77.71,77.88,145549.0,60.7349,60.8443,60.6959,60.8287,145549.0
2017-02-09 11:00:00,77.88,77.88,77.75,77.77,100863.0,60.8287,60.8287,60.7271,60.7427,100863.0
2017-02-09 11:10:00,77.77,77.81,77.72,77.8,49880.0,60.7427,60.774,60.7037,60.7662,49880.0
2017-02-09 11:20:00,77.8,77.8,77.71,77.71,86484.0,60.7662,60.7662,60.6959,60.6959,86484.0
2017-02-09 11:30:00,77.71,77.79,77.65,77.68,95351.0,60.6959,60.7584,60.649,60.6724,95351.0
2017-02-09 11:40:00,77.69,77.7,77.61,77.63,77838.0,60.6803,60.6881,60.6178,60.6334,77838.0
2017-02-09 11:50:00,77.63,77.72,77.62,77.71,80197.0,60.6334,60.7037,60.6256,60.6959,80197.0
2017-02-09 12:00:00,77.7,77.77,77.65,77.73,72322.0,60.6881,60.7427,60.649,60.7115,72322.0
2017-02-09 12:10:00,77.73,77.76,77.7,77.74,37885.0,60.7115,60.7349,60.6881,60.7193,37885.0
2017-02-09 12:20:00,77.74,77.75,77.7,77.73,46314.0,60.7193,60.7271,60.6881,60.7115,46314.0
2017-02-09 12:30:00,77.73,77.78,77.71,77.78,36301.0,60.7115,60.7505,60.6959,60.7505,36301.0
2017-02-09 12:40:00,77.77,77.84,77.76,77.84,53224.0,60.7427,60.7974,60.7349,60.7974,53224.0
2017-02-09 12:50:00,77.84,77.87,77.77,77.79,58501.0,60.7974,60.8208,60.7427,60.7584,58501.0
2017-02-09 13:00:00,77.79,77.81,77.75,77.81,30695.0,60.7584,60.774,60.7271,60.774,30695.0
2017-02-09 13:10:00,77.81,77.89,77.78,77.88,98639.0,60.774,60.8365,60.7505,60.8287,98639.0
2017-02-09 13:20:00,77.88,77.94,77.87,77.91,59105.0,60.8287,60.8755,60.8208,60.8521,59105.0
2017-02-09 13:30:00,77.91,77.94,77.89,77.91,19973.0,60.8521,60.8755,60.8365,60.8521,19973.0
2017-02-09 13:40:00,77.92,77.97,77.9,77.96,37615.0,60.8599,60.8989,60.8443,60.8911,37615.0
2017-02-09 13:50:00,77.95,78.01,77.94,77.97,61264.0,60.8833,60.9302,60.8755,60.8989,61264.0
2017-02-09 14:00:00,77.97,78.0,77.95,78.0,64078.0,60.8989,60.9224,60.8833,60.9224,64078.0
2017-02-09 14:10:00,78.0,78.01,77.97,78.0,59915.0,60.9224,60.9302,60.8989,60.9224,59915.0
2017-02-09 14:20:00,78.0,78.03,77.95,77.96,29174.0,60.9224,60.9458,60.8833,60.8911,29174.0
2017-02-09 14:30:00,77.95,78.02,77.94,78.01,61101.0,60.8833,60.938,60.8755,60.9302,61101.0
2017-02-09 14:40:00,78.01,78.02,77.97,78.02,62442.0,60.9302,60.938,60.8989,60.938,62442.0
2017-02-09 14:50:00,78.02,78.03,77.96,77.97,39994.0,60.938,60.9458,60.8911,60.8989,39994.0
2017-02-09 15:00:00,77.97,78.0,77.96,78.0,48245.0,60.8989,60.9224,60.8911,60.9224,48245.0
2017-02-09 15:10:00,78.0,78.01,77.95,77.97,71363.0,60.9224,60.9302,60.8833,60.8989,71363.0
2017-02-09 15:20:00,77.98,78.01,77.95,77.97,81943.0,60.9068,60.9302,60.8833,60.8989,81943.0
2017-02-09 15:30:00,77.97,77.97,77.89,77.94,123346.0,60.8989,60.8989,60.8365,60.8755,123346.0
2017-02-09 15:40:00,77.94,77.99,77.93,77.96,158007.0,60.8755,60.9146,60.8677,60.8911,158007.0
2017-02-09 15:50:00,77.95,77.99,77.94,77.95,442991.0,60.8833,60.9146,60.8755,60.8833,442991.0
2017-02-10 09:30:00,77.79,78.0,77.74,77.98,394832.0,60.7584,60.9224,60.7193,60.9068,394832.0
2017-02-10 09:40:00,77.98,78.09,77.98,78.08,135454.0,60.9068,60.9927,60.9068,60.9849,135454.0
2017-02-10 09:50:00,78.07,78.15,78.04,78.09,98676.0,60.9771,61.0395,60.9536,60.9927,98676.0
2017-02-10 10:00:00,78.09,78.2,78.03,78.12,94456.0,60.9927,61.0786,60.9458,61.0161,94456.0
2017-02-10 10:10:00,78.12,78.19,78.1,78.11,67297.0,61.0161,61.0708,61.0005,61.0083,67297.0
2017-02-10 10:20:00,78.11,78.18,78.1,78.16,93390.0,61.0083,61.063,61.0005,61.0473,93390.0
2017-02-10 10:30:00,78.15,78.22,78.14,78.15,260867.0,61.0395,61.0942,61.0317,61.0395,260867.0
2017-02-10 10:40:00,78.16,78.18,78.11,78.18,104156.0,61.0473,61.063,61.0083,61.063,104156.0
2017-02-10 10:50:00,78.17,78.24,78.14,78.21,52541.0,61.0552,61.1098,61.0317,61.0864,52541.0
2017-02-10 11:00:00,78.21,78.24,78.19,78.2,53518.0,61.0864,61.1098,61.0708,61.0786,53518.0
2017-02-10 11:10:00,78.2,78.33,78.2,78.3,167548.0,61.0786,61.1801,61.0786,61.1567,167548.0
2017-02-10 11:20:00,78.3,78.38,78.3,78.33,111568.0,61.1567,61.2192,61.1567,61.1801,111568.0
2017-02-10 11:30:00,78.34,78.37,78.32,78.35,68682.0,61.1879,61.2114,61.1723,61.1957,68682.0
2017-02-10 11:40:00,78.35,78.42,78.34,78.41,85156.0,61.1957,61.2504,61.1879,61.2426,85156.0
2017-02-10 11:50:00,78.4,78.41,78.34,78.37,47412.0,61.2348,61.2426,61.1879,61.2114,47412.0
2017-02-10 12:00:00,78.37,78.37,78.3,78.32,56819.0,61.2114,61.2114,61.1567,61.1723,56819.0
2017-02-10 12:10:00,78.32,78.35,78.29,78.35,41400.0,61.1723,61.1957,61.1489,61.1957,41400.0
2017-02-10 12:20:00,78.35,78.39,78.3,78.35,43899.0,61.1957,61.227,61.1567,61.1957,43899.0
2017-02-10 12:30:00,78.34,78.41,78.33,78.38,78748.0,61.1879,61.2426,61.1801,61.2192,78748.0
2017-02-10 12:40:00,78.38,78.42,78.36,78.41,39754.0,61.2192,61.2504,61.2036,61.2426,39754.0
2017-02-10 12:50:00,78.42,78.42,78.36,78.38,30014.0,61.2504,61.2504,61.2036,61.2192,30014.0
2017-02-10 13:00:00,78.39,78.41,78.39,78.41,27029.0,61.227,61.2426,61.227,61.2426,27029.0
2017-02-10 13:10:00,78.4,78.47,78.39,78.43,67438.0,61.2348,61.2895,61.227,61.2582,67438.0
2017-02-10 13:20:00,78.44,78.47,78.42,78.43,47820.0,61.266,61.2895,61.2504,61.2582,47820.0
2017-02-10 13:30:00,78.44,78.49,78.43,78.48,94031.0,61.266,61.3051,61.2582,61.2973,94031.0
2017-02-10 13:40:00,78.48,78.48,78.39,78.41,101204.0,61.2973,61.2973,61.227,61.2426,101204.0
2017-02-10 13:50:00,78.41,78.44,78.39,78.42,90695.0,61.2426,61.266,61.227,61.2504,90695.0
2017-02-10 14:00:00,78.42,78.44,78.38,78.39,42640.0,61.2504,61.266,61.2192,61.227,42640.0
2017-02-10 14:10:00,78.38,78.4,78.33,78.35,105874.0,61.2192,61.2348,61.1801,61.1957,105874.0
2017-02-10 14:20:00,78.36,78.38,78.33,78.38,32536.0,61.2036,61.2192,61.1801,61.2192,32536.0
2017-02-10 14:30:00,78.37,78.41,78.35,78.41,35323.0,61.2114,61.2426,61.1957,61.2426,35323.0
2017-02-10 14:40:00,78.41,78.44,78.38,78.43,33183.0,61.2426,61.266,61.2192,61.2582,33183.0
2017-02-10 14:50:00,78.42,78.45,78.4,78.44,35428.0,61.2504,61.2739,61.2348,61.266,35428.0
2017-02-10 15:00:00,78.45,78.48,78.43,78.47,77160.0,61.2739,61.2973,61.2582,61.2895,77160.0
2017-02-10 15:10:00,78.47,78.51,78.45,78.48,79477.0,61.2895,61.3207,61.2739,61.2973,79477.0
2017-02-10 15:20:00,78.47,78.52,78.46,78.47,140728.0,61.2895,61.3285,61.2817,61.2895,140728.0
2017-02-10 15:30:00,78.48,78.56,78.47,78.53,260639.0,61.2973,61.3598,61.2895,61.3363,260639.0
2017-02-10 15:40:00,78.53,78.57,78.49,78.5,464486.0,61.3363,61.3676,61.3051,61.3129,464486.0
2017-02-10 15:50:00,78.51,78.52,78.48,78.51,862623.0,61.3207,61.3285,61.2973,61.3207,862623.0
2017-02-13 09:30:00,78.65,78.88,78.62,78.74,325894.0,61.4301,61.6097,61.4066,61.5004,325894.0
2017-02-13 09:40:00,78.74,78.76,78.38,78.46,384521.0,61.5004,61.516,61.2192,61.2817,384521.0
2017-02-13 09:50:00,78.46,78.58,78.4,78.56,130029.0,61.2817,61.3754,61.2348,61.3598,130029.0
2017-02-13 10:00:00,78.56,78.6,78.46,78.58,100211.0,61.3598,61.391,61.2817,61.3754,100211.0
2017-02-13 10:10:00,78.58,78.61,78.29,78.32,144198.0,61.3754,61.3988,61.1489,61.1723,144198.0
2017-02-13 10:20:00,78.32,78.4,78.29,78.31,156492.0,61.1723,61.2348,61.1489,61.1645,156492.0
2017-02-13 10:30:00,78.31,78.44,78.3,78.43,77755.0,61.1645,61.266,61.1567,61.2582,77755.0
2017-02-13 10:40:00,78.44,78.47,78.39,78.42,66148.0,61.266,61.2895,61.227,61.2504,66148.0
2017-02-13 10:50:00,78.42,78.46,78.38,78.44,116153.0,61.2504,61.2817,61.2192,61.266,116153.0
2017-02-13 11:00:00,78.44,78.58,78.42,78.57,56387.0,61.266,61.3754,61.2504,61.3676,56387.0
2017-02-13 11:10:00,78.57,78.59,78.53,78.57,94039.0,61.3676,61.3832,61.3363,61.3676,94039.0
2017-02-13 11:20:00,78.57,78.66,78.56,78.65,89817.0,61.3676,61.4379,61.3598,61.4301,89817.0
2017-02-13 11:30:00,78.65,78.69,78.62,78.67,78629.0,61.4301,61.4613,61.4066,61.4457,78629.0
2017-02-13 11:40:00,78.67,78.73,78.67,78.72,84712.0,61.4457,61.4925,61.4457,61.4847,84712.0
2017-02-13 11:50:00,78.72,78.73,78.67,78.71,72820.0,61.4847,61.4925,61.4457,61.4769,72820.0
2017-02-13 12:00:00,78.72,78.75,78.7,78.7,158904.0,61.4847,61.5082,61.4691,61.4691,158904.0
2017-02-13 12:10:00,78.7,78.73,78.67,78.68,36357.0,61.4691,61.4925,61.4457,61.4535,36357.0
2017-02-13 12:20:00,78.68,78.71,78.65,78.65,52462.0,61.4535,61.4769,61.4301,61.4301,52462.0
2017-02-13 12:30:00,78.66,78.67,78.64,78.65,59175.0,61.4379,61.4457,61.4223,61.4301,59175.0
2017-02-13 12:40:00,78.65,78.7,78.64,78.69,33789.0,61.4301,61.4691,61.4223,61.4613,33789.0
2017-02-13 12:50:00,78.69,78.75,78.68,78.75,41229.0,61.4613,61.5082,61.4535,61.5082,41229.0
2017-02-13 13:00:00,78.75,78.81,78.74,78.79,67292.0,61.5082,61.555,61.5004,61.5394,67292.0
2017-02-13 13:10:00,78.79,78.88,78.78,78.88,37498.0,61.5394,61.6097,61.5316,61.6097,37498.0
2017-02-13 13:20:00,78.89,78.92,78.87,78.89,38909.0,61.6175,61.6409,61.6019,61.6175,38909.0
2017-02-13 13:30:00,78.9,78.9,78.84,78.84,58587.0,61.6253,61.6253,61.5785,61.5785,58587.0
2017-02-13 13:40:00,78.83,78.84,78.79,78.79,30686.0,61.5707,61.5785,61.5394,61.5394,30686.0
2017-02-13 13:50:00,78.8,78.82,78.77,78.78,68422.0,61.5472,61.5628,61.5238,61.5316,68422.0
2017-02-13 14:00:00,78.79,78.8,78.75,78.79,32216.0,61.5394,61.5472,61.5082,61.5394,32216.0
2017-02-13 14:10:00,78.78,78.78,78.75,78.76,27159.0,61.5316,61.5316,61.5082,61.516,27159.0
2017-02-13 14:20:00,78.75,78.81,78.75,78.81,27375.0,61.5082,61.555,61.5082,61.555,27375.0
2017-02-13 14:30:00,78.81,78.81,78.77,78.78,22181.0,61.555,61.555,61.5238,61.5316,22181.0
2017-02-13 14:40:00,78.79,78.8,78.76,78.79,42283.0,61.5394,61.5472,61.516,61.5394,42283.0
2017-02-13 14:50:00,78.79,78.79,78.76,78.78,32894.0,61.5394,61.5394,61.516,61.5316,32894.0
2017-02-13 15:00:00,78.78,78.85,78.77,78.82,49097.0,61.5316,61.5863,61.5238,61.5628,49097.0
2017-02-13 15:10:00,78.82,78.83,78.73,78.73,44135.0,61.5628,61.5707,61.4925,61.4925,44135.0
2017-02-13 15:20:00,78.73,78.83,78.71,78.83,93373.0,61.4925,61.5707,61.4769,61.5707,93373.0
2017-02-13 15:30:00,78.82,78.82,78.74,78.78,131759.0,61.5628,61.5628,61.5004,61.5316,131759.0
2017-02-13 15:40:00,78.78,78.86,78.76,78.79,502014.0,61.5316,61.5941,61.516,61.5394,502014.0
2017-02-13 15:50:00,78.79,78.81,78.74,78.77,712617.0,61.5394,61.555,61.5004,61.5238,712617.0
2017-02-14 09:30:00,78.59,78.64,78.32,78.35,701862.0,61.3832,61.4223,61.1723,61.1957,701862.0
2017-02-14 09:40:00,78.36,78.39,78.27,78.34,210951.0,61.2036,61.227,61.1333,61.1879,210951.0
2017-02-14 09:50:00,78.35,78.41,78.19,78.23,81911.0,61.1957,61.2426,61.0708,61.102,81911.0
2017-02-14 10:00:00,78.24,78.25,77.78,77.78,833219.0,61.1098,61.1176,60.7505,60.7505,833219.0
2017-02-14 10:10:00,77.79,77.93,77.79,77.89,312791.0,60.7584,60.8677,60.7584,60.8365,312791.0
2017-02-14 10:20:00,77.89,78.08,77.87,78.02,357471.0,60.8365,60.9849,60.8208,60.938,357471.0
2017-02-14 10:30:00,78.02,78.09,77.99,78.03,195641.0,60.938,60.9927,60.9146,60.9458,195641.0
2017-02-14 10:40:00,78.03,78.04,77.91,77.92,403073.0,60.9458,60.9536,60.8521,60.8599,403073.0
2017-02-14 10:50:00,77.92,78.0,77.91,77.95,158164.0,60.8599,60.9224,60.8521,60.8833,158164.0
2017-02-14 11:00:00,77.95,77.98,77.92,77.96,105273.0,60.8833,60.9068,60.8599,60.8911,105273.0
2017-02-14 11:10:00,77.96,78.05,77.94,78.05,151901.0,60.8911,60.9614,60.8755,60.9614,151901.0
2017-02-14 11:20:00,78.05,78.19,78.04,78.17,210671.0,60.9614,61.0708,60.9536,61.0552,210671.0
2017-02-14 11:30:00,78.15,78.21,78.13,78.19,88180.0,61.0395,61.0864,61.0239,61.0708,88180.0
2017-02-14 11:40:00,78.19,78.22,78.16,78.18,66076.0,61.0708,61.0942,61.0473,61.063,66076.0
2017-02-14 11:50:00,78.17,78.22,78.11,78.18,70560.0,61.0552,61.0942,61.0083,61.063,70560.0
2017-02-14 12:00:00,78.19,78.25,78.17,78.17,63774.0,61.0708,61.1176,61.0552,61.0552,63774.0
2017-02-14 12:10:00,78.17,78.24,78.17,78.2,69228.0,61.0552,61.1098,61.0552,61.0786,69228.0
2017-02-14 12:20:00,78.21,78.24,78.18,78.23,62556.0,61.0864,61.1098,61.063,61.102,62556.0
2017-02-14 12:30:00,78.23,78.26,78.17,78.17,185788.0,61.102,61.1255,61.0552,61.0552,185788.0
2017-02-14 12:40:00,78.17,78.19,78.07,78.1,122248.0,61.0552,61.0708,60.9771,61.0005,122248.0
2017-02-14 12:50:00,78.11,78.22,78.1,78.19,67420.0,61.0083,61.0942,61.0005,61.0708,67420.0
2017-02-14 13:00:00,78.18,78.24,78.16,78.22,45338.0,61.063,61.1098,61.0473,61.0942,45338.0
2017-02-14 13:10:00,78.21,78.23,78.18,78.19,27141.0,61.0864,61.102,61.063,61.0708,27141.0
2017-02-14 13:20:00,78.18,78.29,78.18,78.27,31103.0,61.063,61.1489,61.063,61.1333,31103.0
2017-02-14 13:30:00,78.28,78.28,78.2,78.24,44640.0,61.1411,61.1411,61.0786,61.1098,44640.0
2017-02-14 13:40:00,78.23,78.26,78.21,78.24,36974.0,61.102,61.1255,61.0864,61.1098,36974.0
2017-02-14 13:50:00,78.24,78.32,78.23,78.31,67702.0,61.1098,61.1723,61.102,61.1645,67702.0
2017-02-14 14:00:00,78.31,78.43,78.31,78.38,163853.0,61.1645,61.2582,61.1645,61.2192,163853.0
2017-02-14 14:10:00,78.38,78.44,78.37,78.43,84744.0,61.2192,61.266,61.2114,61.2582,84744.0
2017-02-14 14:20:00,78.43,78.46,78.42,78.45,23840.0,61.2582,61.2817,61.2504,61.2739,23840.0
2017-02-14 14:30:00,78.45,78.45,78.39,78.41,75562.0,61.2739,61.2739,61.227,61.2426,75562.0
2017-02-14 14:40:00,78.41,78.43,78.35,78.36,53379.0,61.2426,61.2582,61.1957,61.2036,53379.0
2017-02-14 14:50:00,78.37,78.37,78.28,78.28,118879.0,61.2114,61.2114,61.1411,61.1411,118879.0
2017-02-14 15:00:00,78.28,78.31,78.25,78.28,35907.0,61.1411,61.1645,61.1176,61.1411,35907.0
2017-02-14 15:10:00,78.28,78.31,78.27,78.29,54656.0,61.1411,61.1645,61.1333,61.1489,54656.0
2017-02-14 15:20:00,78.29,78.35,78.29,78.31,148250.0,61.1489,61.1957,61.1489,61.1645,148250.0
2017-02-14 15:30:00,78.31,78.35,78.27,78.34,149853.0,61.1645,61.1957,61.1333,61.1879,149853.0
2017-02-14 15:40:00,78.34,78.41,78.33,78.41,251109.0,61.1879,61.2426,61.1801,61.2426,251109.0
2017-02-14 15:50:00,78.41,78.5,78.36,78.38,1106285.0,61.2426,61.3129,61.2036,61.2192,1106285.0
2017-02-15 09:30:00,77.93,78.05,77.5,77.76,731741.0,60.8677,60.9614,60.5319,60.7349,731741.0
2017-02-15 09:40:00,77.77,77.83,77.63,77.77,283611.0,60.7427,60.7896,60.6334,60.7427,283611.0
2017-02-15 09:50:00,77.78,77.81,77.73,77.75,190480.0,60.7505,60.774,60.7115,60.7271,190480.0
2017-02-15 10:00:00,77.75,77.99,77.74,77.99,305686.0,60.7271,60.9146,60.7193,60.9146,305686.0
2017-02-15 10:10:00,77.99,78.06,77.94,77.95,173822.0,60.9146,60.9692,60.8755,60.8833,173822.0
2017-02-15 10:20:00,77.95,77.96,77.79,77.8,69564.0,60.8833,60.8911,60.7584,60.7662,69564.0
2017-02-15 10:30:00,77.79,77.89,77.77,77.83,196170.0,60.7584,60.8365,60.7427,60.7896,196170.0
2017-02-15 10:40:00,77.83,77.87,77.75,77.78,188577.0,60.7896,60.8208,60.7271,60.7505,188577.0
2017-02-15 10:50:00,77.78,77.82,77.76,77.8,165822.0,60.7505,60.7818,60.7349,60.7662,165822.0
2017-02-15 11:00:00,77.8,77.86,77.75,77.81,223339.0,60.7662,60.813,60.7271,60.774,223339.0
2017-02-15 11:10:00,77.81,77.85,77.79,77.8,47017.0,60.774,60.8052,60.7584,60.7662,47017.0
2017-02-15 11:20:00,77.79,77.81,77.74,77.75,47201.0,60.7584,60.774,60.7193,60.7271,47201.0
2017-02-15 11:30:00,77.76,77.78,77.71,77.74,124133.0,60.7349,60.7505,60.6959,60.7193,124133.0
2017-02-15 11:40:00,77.74,77.75,77.65,77.65,163237.0,60.7193,60.7271,60.649,60.649,163237.0
2017-02-15 11:50:00,77.65,77.73,77.62,77.73,87889.0,60.649,60.7115,60.6256,60.7115,87889.0
2017-02-15 12:00:00,77.73,77.78,77.64,77.66,53358.0,60.7115,60.7505,60.6412,60.6568,53358.0
2017-02-15 12:10:00,77.66,77.77,77.66,77.76,82327.0,60.6568,60.7427,60.6568,60.7349,82327.0
2017-02-15 12:20:00,77.76,77.79,77.73,77.77,125541.0,60.7349,60.7584,60.7115,60.7427,125541.0
2017-02-15 12:30:00,77.77,77.83,77.74,77.83,41413.0,60.7427,60.7896,60.7193,60.7896,41413.0
2017-02-15 12:40:00,77.83,77.87,77.8,77.87,46871.0,60.7896,60.8208,60.7662,60.8208,46871.0
2017-02-15 12:50:00,77.87,77.93,77.79,77.92,814087.0,60.8208,60.8677,60.7584,60.8599,814087.0
2017-02-15 13:00:00,77.92,77.96,77.91,77.93,136646.0,60.8599,60.8911,60.8521,60.8677,136646.0
2017-02-15 13:10:00,77.93,77.96,77.9,77.93,41650.0,60.8677,60.8911,60.8443,60.8677,41650.0
2017-02-15 13:20:00,77.93,77.95,77.88,77.89,48460.0,60.8677,60.8833,60.8287,60.8365,48460.0
2017-02-15 13:30:00,77.9,77.91,77.87,77.88,31433.0,60.8443,60.8521,60.8208,60.8287,31433.0
2017-02-15 13:40:00,77.89,77.93,77.86,77.92,92705.0,60.8365,60.8677,60.813,60.8599,92705.0
2017-02-15 13:50:00,77.93,78.06,77.93,78.04,101382.0,60.8677,60.9692,60.8677,60.9536,101382.0
2017-02-15 14:00:00,78.05,78.14,78.05,78.13,78931.0,60.9614,61.0317,60.9614,61.0239,78931.0
2017-02-15 14:10:00,78.13,78.19,78.12,78.16,217084.0,61.0239,61.0708,61.0161,61.0473,217084.0
2017-02-15 14:20:00,78.17,78.23,78.15,78.22,203348.0,61.0552,61.102,61.0395,61.0942,203348.0
2017-02-15 14:30:00,78.22,78.26,78.2,78.2,102854.0,61.0942,61.1255,61.0786,61.0786,102854.0
2017-02-15 14:40:00,78.21,78.22,78.17,78.2,108527.0,61.0864,61.0942,61.0552,61.0786,108527.0
2017-02-15 14:50:00,78.2,78.22,78.17,78.2,147258.0,61.0786,61.0942,61.0552,61.0786,147258.0
2017-02-15 15:00:00,78.21,78.21,78.12,78.18,107906.0,61.0864,61.0864,61.0161,61.063,107906.0
2017-02-15 15:10:00,78.19,78.3,78.18,78.26,102758.0,61.0708,61.1567,61.063,61.1255,102758.0
2017-02-15 15:20:00,78.26,78.31,78.25,78.29,153898.0,61.1255,61.1645,61.1176,61.1489,153898.0
2017-02-15 15:30:00,78.3,78.31,78.24,78.3,196557.0,61.1567,61.1645,61.1098,61.1567,196557.0
2017-02-15 15:40:00,78.3,78.34,78.24,78.25,249190.0,61.1567,61.1879,61.1098,61.1176,249190.0
2017-02-15 15:50:00,78.25,78.25,78.13,78.23,1360511.0,61.1176,61.1176,61.0239,61.102,1360511.0
2017-02-16 09:30:00,78.35,78.72,78.13,78.59,256194.0,61.1957,61.4847,61.0239,61.3832,256194.0
2017-02-16 09:40:00,78.59,78.77,78.57,78.77,288184.0,61.3832,61.5238,61.3676,61.5238,288184.0
2017-02-16 09:50:00,78.77,78.81,78.71,78.78,200760.0,61.5238,61.555,61.4769,61.5316,200760.0
2017-02-16 10:00:00,78.77,78.94,78.76,78.93,292743.0,61.5238,61.6566,61.516,61.6488,292743.0
2017-02-16 10:10:00,78.93,79.09,78.93,79.02,383145.0,61.6488,61.7737,61.6488,61.7191,383145.0
2017-02-16 10:20:00,79.02,79.12,78.97,78.97,180134.0,61.7191,61.7972,61.68,61.68,180134.0
2017-02-16 10:30:00,78.96,78.97,78.86,78.87,256356.0,61.6722,61.68,61.5941,61.6019,256356.0
2017-02-16 10:40:00,78.87,78.87,78.61,78.63,259312.0,61.6019,61.6019,61.3988,61.4144,259312.0
2017-02-16 10:50:00,78.63,78.79,78.63,78.74,149778.0,61.4144,61.5394,61.4144,61.5004,149778.0
2017-02-16 11:00:00,78.74,78.74,78.62,78.66,99200.0,61.5004,61.5004,61.4066,61.4379,99200.0
2017-02-16 11:10:00,78.67,78.76,78.57,78.72,264229.0,61.4457,61.516,61.3676,61.4847,264229.0
2017-02-16 11:20:00,78.71,78.73,78.59,78.64,98467.0,61.4769,61.4925,61.3832,61.4223,98467.0
2017-02-16 11:30:00,78.64,78.67,78.57,78.61,130223.0,61.4223,61.4457,61.3676,61.3988,130223.0
2017-02-16 11:40:00,78.61,78.65,78.55,78.6,96324.0,61.3988,61.4301,61.352,61.391,96324.0
2017-02-16 11:50:00,78.6,78.75,78.6,78.74,307767.0,61.391,61.5082,61.391,61.5004,307767.0
2017-02-16 12:00:00,78.75,78.75,78.64,78.65,111647.0,61.5082,61.5082,61.4223,61.4301,111647.0
2017-02-16 12:10:00,78.65,78.7,78.63,78.66,64876.0,61.4301,61.4691,61.4144,61.4379,64876.0
2017-02-16 12:20:00,78.67,78.74,78.65,78.67,78195.0,61.4457,61.5004,61.4301,61.4457,78195.0
2017-02-16 12:30:00,78.67,78.71,78.65,78.69,61574.0,61.4457,61.4769,61.4301,61.4613,61574.0
2017-02-16 12:40:00,78.7,78.74,78.69,78.73,56497.0,61.4691,61.5004,61.4613,61.4925,56497.0
2017-02-16 12:50:00,78.74,78.78,78.73,78.73,88953.0,61.5004,61.5316,61.4925,61.4925,88953.0
2017-02-16 13:00:00,78.73,78.75,78.61,78.61,68992.0,61.4925,61.5082,61.3988,61.3988,68992.0
2017-02-16 13:10:00,78.61,78.62,78.57,78.62,80166.0,61.3988,61.4066,61.3676,61.4066,80166.0
2017-02-16 13:20:00,78.63,78.65,78.55,78.59,58763.0,61.4144,61.4301,61.352,61.3832,58763.0
2017-02-16 13:30:00,78.59,78.67,78.57,78.66,67476.0,61.3832,61.4457,61.3676,61.4379,67476.0
2017-02-16 13:40:00,78.67,78.69,78.63,78.65,85349.0,61.4457,61.4613,61.4144,61.4301,85349.0
2017-02-16 13:50:00,78.66,78.66,78.6,78.61,73181.0,61.4379,61.4379,61.391,61.3988,73181.0
2017-02-16 14:00:00,78.61,78.65,78.57,78.65,82661.0,61.3988,61.4301,61.3676,61.4301,82661.0
2017-02-16 14:10:00,78.64,78.66,78.56,78.58,184235.0,61.4223,61.4379,61.3598,61.3754,184235.0
2017-02-16 14:20:00,78.58,78.6,78.5,78.53,203350.0,61.3754,61.391,61.3129,61.3363,203350.0
2017-02-16 14:30:00,78.53,78.54,78.46,78.5,158367.0,61.3363,61.3441,61.2817,61.3129,158367.0
2017-02-16 14:40:00,78.49,78.56,78.48,78.52,76299.0,61.3051,61.3598,61.2973,61.3285,76299.0
2017-02-16 14:50:00,78.51,78.56,78.49,78.54,83952.0,61.3207,61.3598,61.3051,61.3441,83952.0
2017-02-16 15:00:00,78.54,78.58,78.52,78.54,117948.0,61.3441,61.3754,61.3285,61.3441,117948.0
2017-02-16 15:10:00,78.54,78.61,78.53,78.57,108691.0,61.3441,61.3988,61.3363,61.3676,108691.0
2017-02-16 15:20:00,78.57,78.67,78.57,78.65,224498.0,61.3676,61.4457,61.3676,61.4301,224498.0
2017-02-16 15:30:00,78.65,78.71,78.63,78.67,196073.0,61.4301,61.4769,61.4144,61.4457,196073.0
2017-02-16 15:40:00,78.68,78.7,78.57,78.57,210458.0,61.4535,61.4691,61.3676,61.3676,210458.0
2017-02-16 15:50:00,78.57,78.66,78.57,78.64,1071244.0,61.3676,61.4379,61.3676,61.4223,1071244.0
2017-02-17 09:30:00,78.82,78.93,78.56,78.78,455733.0,61.5628,61.6488,61.3598,61.5316,455733.0
2017-02-17 09:40:00,78.77,78.78,78.64,78.77,143590.0,61.5238,61.5316,61.4223,61.5238,143590.0
2017-02-17 09:50:00,78.77,78.85,78.73,78.84,116958.0,61.5238,61.5863,61.4925,61.5785,116958.0
2017-02-17 10:00:00,78.84,78.84,78.69,78.82,212765.0,61.5785,61.5785,61.4613,61.5628,212765.0
2017-02-17 10:10:00,78.82,78.89,78.79,78.82,89944.0,61.5628,61.6175,61.5394,61.5628,89944.0
2017-02-17 10:20:00,78.81,78.81,78.69,78.73,162143.0,61.555,61.555,61.4613,61.4925,162143.0
2017-02-17 10:30:00,78.72,78.72,78.61,78.61,144048.0,61.4847,61.4847,61.3988,61.3988,144048.0
2017-02-17 10:40:00,78.61,78.61,78.52,78.6,65749.0,61.3988,61.3988,61.3285,61.391,65749.0
2017-02-17 10:50:00,78.6,78.6,78.46,78.46,71877.0,61.391,61.391,61.2817,61.2817,71877.0
2017-02-17 11:00:00,78.45,78.45,78.28,78.28,163931.0,61.2739,61.2739,61.1411,61.1411,163931.0
2017-02-17 11:10:00,78.29,78.38,78.28,78.3,171873.0,61.1489,61.2192,61.1411,61.1567,171873.0
2017-02-17 11:20:00,78.29,78.34,78.27,78.34,120200.0,61.1489,61.1879,61.1333,61.1879,120200.0
2017-02-17 11:30:00,78.34,78.4,78.31,78.4,136487.0,61.1879,61.2348,61.1645,61.2348,136487.0
2017-02-17 11:40:00,78.39,78.44,78.37,78.44,69627.0,61.227,61.266,61.2114,61.266,69627.0
2017-02-17 11:50:00,78.43,78.44,78.36,78.38,134407.0,61.2582,61.266,61.2036,61.2192,134407.0
2017-02-17 12:00:00,78.38,78.44,78.35,78.44,43091.0,61.2192,61.266,61.1957,61.266,43091.0
2017-02-17 12:10:00,78.43,78.43,78.38,78.41,42987.0,61.2582,61.2582,61.2192,61.2426,42987.0
2017-02-17 12:20:00,78.41,78.44,78.39,78.4,44530.0,61.2426,61.266,61.227,61.2348,44530.0
2017-02-17 12:30:00,78.41,78.43,78.38,78.39,36242.0,61.2426,61.2582,61.2192,61.227,36242.0
2017-02-17 12:40:00,78.39,78.41,78.35,78.41,52352.0,61.227,61.2426,61.1957,61.2426,52352.0
2017-02-17 12:50:00,78.41,78.48,78.4,78.48,40919.0,61.2426,61.2973,61.2348,61.2973,40919.0
2017-02-17 13:00:00,78.48,78.49,78.46,78.48,51456.0,61.2973,61.3051,61.2817,61.2973,51456.0
2017-02-17 13:10:00,78.47,78.5,78.46,78.5,64015.0,61.2895,61.3129,61.2817,61.3129,64015.0
2017-02-17 13:20:00,78.5,78.51,78.48,78.49,68619.0,61.3129,61.3207,61.2973,61.3051,68619.0
2017-02-17 13:30:00,78.49,78.52,78.48,78.52,73459.0,61.3051,61.3285,61.2973,61.3285,73459.0
2017-02-17 13:40:00,78.52,78.53,78.48,78.5,52765.0,61.3285,61.3363,61.2973,61.3129,52765.0
2017-02-17 13:50:00,78.5,78.54,78.47,78.52,100354.0,61.3129,61.3441,61.2895,61.3285,100354.0
2017-02-17 14:00:00,78.53,78.59,78.51,78.59,41987.0,61.3363,61.3832,61.3207,61.3832,41987.0
2017-02-17 14:10:00,78.59,78.61,78.56,78.57,54698.0,61.3832,61.3988,61.3598,61.3676,54698.0
2017-02-17 14:20:00,78.56,78.64,78.55,78.63,68620.0,61.3598,61.4223,61.352,61.4144,68620.0
2017-02-17 14:30:00,78.63,78.68,78.49,78.55,183251.0,61.4144,61.4535,61.3051,61.352,183251.0
2017-02-17 14:40:00,78.55,78.56,78.46,78.49,201562.0,61.352,61.3598,61.2817,61.3051,201562.0
2017-02-17 14:50:00,78.48,78.49,78.37,78.44,164460.0,61.2973,61.3051,61.2114,61.266,164460.0
2017-02-17 15:00:00,78.44,78.46,78.42,78.45,80491.0,61.266,61.2817,61.2504,61.2739,80491.0
2017-02-17 15:10:00,78.46,78.6,78.45,78.59,137000.0,61.2817,61.391,61.2739,61.3832,137000.0
2017-02-17 15:20:00,78.59,78.6,78.54,78.59,113672.0,61.3832,61.391,61.3441,61.3832,113672.0
2017-02-17 15:30:00,78.59,78.63,78.57,78.6,179480.0,61.3832,61.4144,61.3676,61.391,179480.0
2017-02-17 15:40:00,78.59,78.69,78.58,78.69,307999.0,61.3832,61.4613,61.3754,61.4613,307999.0
2017-02-17 15:50:00,78.69,78.78,78.68,78.77,1008827.0,61.4613,61.5316,61.4535,61.5238,1008827.0
2017-02-21 09:30:00,78.66,78.85,78.35,78.66,286766.0,61.4379,61.5863,61.1957,61.4379,286766.0
2017-02-21 09:40:00,78.67,78.76,78.64,78.72,263704.0,61.4457,61.516,61.4223,61.4847,263704.0
2017-02-21 09:50:00,78.72,78.88,78.7,78.86,151958.0,61.4847,61.6097,61.4691,61.5941,151958.0
2017-02-21 10:00:00,78.87,79.09,78.83,79.08,81817.0,61.6019,61.7737,61.5707,61.7659,81817.0
2017-02-21 10:10:00,79.07,79.19,79.06,79.19,143347.0,61.7581,61.8518,61.7503,61.8518,143347.0
2017-02-21 10:20:00,79.19,79.28,79.17,79.23,106764.0,61.8518,61.9221,61.8362,61.8831,106764.0
2017-02-21 10:30:00,79.22,79.23,79.14,79.2,126226.0,61.8753,61.8831,61.8128,61.8596,126226.0
2017-02-21 10:40:00,79.2,79.24,79.17,79.21,267736.0,61.8596,61.8909,61.8362,61.8675,267736.0
2017-02-21 10:50:00,79.22,79.27,79.2,79.24,124637.0,61.8753,61.9143,61.8596,61.8909,124637.0
2017-02-21 11:00:00,79.23,79.24,79.19,79.22,91783.0,61.8831,61.8909,61.8518,61.8753,91783.0
2017-02-21 11:10:00,79.22,79.32,79.2,79.29,106228.0,61.8753,61.9534,61.8596,61.9299,106228.0
2017-02-21 11:20:00,79.29,79.32,79.26,79.27,46440.0,61.9299,61.9534,61.9065,61.9143,46440.0
2017-02-21 11:30:00,79.27,79.27,79.14,79.2,189895.0,61.9143,61.9143,61.8128,61.8596,189895.0
2017-02-21 11:40:00,79.2,79.31,79.19,79.3,53686.0,61.8596,61.9456,61.8518,61.9378,53686.0
2017-02-21 11:50:00,79.31,79.36,79.28,79.34,79492.0,61.9456,61.9846,61.9221,61.969,79492.0
2017-02-21 12:00:00,79.34,79.43,79.33,79.39,93834.0,61.969,62.0393,61.9612,62.008,93834.0
2017-02-21 12:10:00,79.38,79.4,79.32,79.36,105727.0,62.0002,62.0159,61.9534,61.9846,105727.0
2017-02-21 12:20:00,79.36,79.38,79.31,79.34,283004.0,61.9846,62.0002,61.9456,61.969,283004.0
2017-02-21 12:30:00,79.34,79.38,79.3,79.31,277158.0,61.969,62.0002,61.9378,61.9456,277158.0
2017-02-21 12:40:00,79.31,79.35,79.3,79.33,147002.0,61.9456,61.9768,61.9378,61.9612,147002.0
2017-02-21 12:50:00,79.32,79.34,79.27,79.29,40190.0,61.9534,61.969,61.9143,61.9299,40190.0
2017-02-21 13:00:00,79.28,79.3,79.24,79.26,114877.0,61.9221,61.9378,61.8909,61.9065,114877.0
2017-02-21 13:10:00,79.26,79.31,79.23,79.31,139245.0,61.9065,61.9456,61.8831,61.9456,139245.0
2017-02-21 13:20:00,79.31,79.37,79.28,79.34,131304.0,61.9456,61.9924,61.9221,61.969,131304.0
2017-02-21 13:30:00,79.35,79.38,79.32,79.37,66567.0,61.9768,62.0002,61.9534,61.9924,66567.0
2017-02-21 13:40:00,79.37,79.41,79.36,79.39,64396.0,61.9924,62.0237,61.9846,62.008,64396.0
2017-02-21 13:50:00,79.38,79.44,79.38,79.44,51302.0,62.0002,62.0471,62.0002,62.0471,51302.0
2017-02-21 14:00:00,79.43,79.48,79.42,79.48,56944.0,62.0393,62.0783,62.0315,62.0783,56944.0
2017-02-21 14:10:00,79.48,79.57,79.48,79.57,100204.0,62.0783,62.1486,62.0783,62.1486,100204.0
2017-02-21 14:20:00,79.58,79.66,79.57,79.62,240299.0,62.1564,62.2189,62.1486,62.1877,240299.0
2017-02-21 14:30:00,79.62,79.65,79.57,79.65,250704.0,62.1877,62.2111,62.1486,62.2111,250704.0
2017-02-21 14:40:00,79.64,79.68,79.6,79.67,89272.0,62.2033,62.2346,62.1721,62.2267,89272.0
2017-02-21 14:50:00,79.67,79.69,79.62,79.64,69341.0,62.2267,62.2424,62.1877,62.2033,69341.0
2017-02-21 15:00:00,79.64,79.77,79.63,79.75,86352.0,62.2033,62.3048,62.1955,62.2892,86352.0
2017-02-21 15:10:00,79.75,79.81,79.73,79.79,134834.0,62.2892,62.3361,62.2736,62.3205,134834.0
2017-02-21 15:20:00,79.79,79.83,79.75,79.8,436080.0,62.3205,62.3517,62.2892,62.3283,436080.0
2017-02-21 15:30:00,79.8,79.8,79.7,79.7,245333.0,62.3283,62.3283,62.2502,62.2502,245333.0
2017-02-21 15:40:00,79.71,79.72,79.68,79.68,400716.0,62.258,62.2658,62.2346,62.2346,400716.0
2017-02-21 15:50:00,79.69,79.83,79.68,79.74,1134903.0,62.2424,62.3517,62.2346,62.2814,1134903.0
2017-02-22 09:30:00,79.81,80.06,79.75,79.8,335752.0,62.3361,62.5314,62.2892,62.3283,335752.0
2017-02-22 09:40:00,79.81,80.04,79.79,79.94,182987.0,62.3361,62.5157,62.3205,62.4376,182987.0
2017-02-22 09:50:00,79.93,79.98,79.71,79.75,108948.0,62.4298,62.4689,62.258,62.2892,108948.0
2017-02-22 10:00:00,79.74,79.81,79.68,79.76,192286.0,62.2814,62.3361,62.2346,62.297,192286.0
2017-02-22 10:10:00,79.76,79.8,79.68,79.77,120483.0,62.297,62.3283,62.2346,62.3048,120483.0
2017-02-22 10:20:00,79.78,79.78,79.7,79.74,61574.0,62.3127,62.3127,62.2502,62.2814,61574.0
2017-02-22 10:30:00,79.74,79.74,79.59,79.61,166518.0,62.2814,62.2814,62.1643,62.1799,166518.0
2017-02-22 10:40:00,79.61,79.61,79.36,79.37,168817.0,62.1799,62.1799,61.9846,61.9924,168817.0
2017-02-22 10:50:00,79.37,79.45,79.32,79.37,100489.0,61.9924,62.0549,61.9534,61.9924,100489.0
2017-02-22 11:00:00,79.38,79.48,79.38,79.43,84129.0,62.0002,62.0783,62.0002,62.0393,84129.0
2017-02-22 11:10:00,79.44,79.44,79.35,79.39,90791.0,62.0471,62.0471,61.9768,62.008,90791.0
2017-02-22 11:20:00,79.39,79.4,79.29,79.32,63343.0,62.008,62.0159,61.9299,61.9534,63343.0
2017-02-22 11:30:00,79.33,79.35,79.27,79.28,52712.0,61.9612,61.9768,61.9143,61.9221,52712.0
2017-02-22 11:40:00,79.29,79.32,79.22,79.24,85442.0,61.9299,61.9534,61.8753,61.8909,85442.0
2017-02-22 11:50:00,79.25,79.26,79.2,79.21,68765.0,61.8987,61.9065,61.8596,61.8675,68765.0
2017-02-22 12:00:00,79.2,79.22,79.16,79.19,68016.0,61.8596,61.8753,61.8284,61.8518,68016.0
2017-02-22 12:10:00,79.2,79.24,79.17,79.23,76790.0,61.8596,61.8909,61.8362,61.8831,76790.0
2017-02-22 12:20:00,79.22,79.25,79.21,79.24,122010.0,61.8753,61.8987,61.8675,61.8909,122010.0
2017-02-22 12:30:00,79.23,79.28,79.22,79.23,76496.0,61.8831,61.9221,61.8753,61.8831,76496.0
2017-02-22 12:40:00,79.23,79.26,79.21,79.23,121514.0,61.8831,61.9065,61.8675,61.8831,121514.0
2017-02-22 12:50:00,79.23,79.3,79.22,79.29,241619.0,61.8831,61.9378,61.8753,61.9299,241619.0
2017-02-22 13:00:00,79.3,79.33,79.28,79.28,143735.0,61.9378,61.9612,61.9221,61.9221,143735.0
2017-02-22 13:10:00,79.28,79.29,79.21,79.21,42396.0,61.9221,61.9299,61.8675,61.8675,42396.0
2017-02-22 13:20:00,79.21,79.31,79.2,79.29,42076.0,61.8675,61.9456,61.8596,61.9299,42076.0
2017-02-22 13:30:00,79.3,79.3,79.22,79.26,32010.0,61.9378,61.9378,61.8753,61.9065,32010.0
2017-02-22 13:40:00,79.25,79.29,79.23,79.26,47874.0,61.8987,61.9299,61.8831,61.9065,47874.0
2017-02-22 13:50:00,79.26,79.28,79.24,79.24,27901.0,61.9065,61.9221,61.8909,61.8909,27901.0
2017-02-22 14:00:00,79.24,79.47,79.18,79.46,335247.0,61.8909,62.0705,61.844,62.0627,335247.0
2017-02-22 14:10:00,79.46,79.55,79.42,79.48,562654.0,62.0627,62.133,62.0315,62.0783,562654.0
2017-02-22 14:20:00,79.48,79.52,79.45,79.47,140918.0,62.0783,62.1096,62.0549,62.0705,140918.0
2017-02-22 14:30:00,79.47,79.48,79.43,79.45,65178.0,62.0705,62.0783,62.0393,62.0549,65178.0
2017-02-22 14:40:00,79.45,79.45,79.38,79.39,300561.0,62.0549,62.0549,62.0002,62.008,300561.0
2017-02-22 14:50:00,79.39,79.43,79.38,79.39,140513.0,62.008,62.0393,62.0002,62.008,140513.0
2017-02-22 15:00:00,79.4,79.46,79.39,79.42,54388.0,62.0159,62.0627,62.008,62.0315,54388.0
2017-02-22 15:10:00,79.43,79.48,79.41,79.46,72162.0,62.0393,62.0783,62.0237,62.0627,72162.0
2017-02-22 15:20:00,79.46,79.47,79.4,79.45,148106.0,62.0627,62.0705,62.0159,62.0549,148106.0
2017-02-22 15:30:00,79.45,79.5,79.44,79.48,121423.0,62.0549,62.094,62.0471,62.0783,121423.0
2017-02-22 15:40:00,79.47,79.54,79.46,79.48,369218.0,62.0705,62.1252,62.0627,62.0783,369218.0
2017-02-22 15:50:00,79.49,79.6,79.48,79.55,1161067.0,62.0862,62.1721,62.0783,62.133,1161067.0
2017-02-23 09:30:00,79.85,79.99,79.53,79.76,349316.0,62.3673,62.4767,62.1174,62.297,349316.0
2017-02-23 09:40:00,79.76,79.91,79.76,79.87,1130641.0,62.297,62.4142,62.297,62.383,1130641.0
2017-02-23 09:50:00,79.86,79.89,79.71,79.78,244864.0,62.3751,62.3986,62.258,62.3127,244864.0
2017-02-23 10:00:00,79.79,79.8,79.66,79.69,180168.0,62.3205,62.3283,62.2189,62.2424,180168.0
2017-02-23 10:10:00,79.69,79.72,79.52,79.53,110762.0,62.2424,62.2658,62.1096,62.1174,110762.0
2017-02-23 10:20:00,79.53,79.54,79.42,79.42,123660.0,62.1174,62.1252,62.0315,62.0315,123660.0
2017-02-23 10:30:00,79.42,79.44,79.35,79.35,57221.0,62.0315,62.0471,61.9768,61.9768,57221.0
2017-02-23 10:40:00,79.36,79.38,79.29,79.35,93463.0,61.9846,62.0002,61.9299,61.9768,93463.0
2017-02-23 10:50:00,79.37,79.51,79.37,79.5,104041.0,61.9924,62.1018,61.9924,62.094,104041.0
2017-02-23 11:00:00,79.51,79.52,79.37,79.37,155734.0,62.1018,62.1096,61.9924,61.9924,155734.0
2017-02-23 11:10:00,79.38,79.46,79.36,79.45,137213.0,62.0002,62.0627,61.9846,62.0549,137213.0
2017-02-23 11:20:00,79.44,79.48,79.4,79.41,81659.0,62.0471,62.0783,62.0159,62.0237,81659.0
2017-02-23 11:30:00,79.41,79.46,79.39,79.42,185590.0,62.0237,62.0627,62.008,62.0315,185590.0
2017-02-23 11:40:00,79.42,79.54,79.41,79.54,308747.0,62.0315,62.1252,62.0237,62.1252,308747.0
2017-02-23 11:50:00,79.54,79.71,79.54,79.66,77491.0,62.1252,62.258,62.1252,62.2189,77491.0
2017-02-23 12:00:00,79.66,79.7,79.65,79.7,75007.0,62.2189,62.2502,62.2111,62.2502,75007.0
2017-02-23 12:10:00,79.7,79.77,79.7,79.73,86728.0,62.2502,62.3048,62.2502,62.2736,86728.0
2017-02-23 12:20:00,79.71,79.74,79.69,79.7,234278.0,62.258,62.2814,62.2424,62.2502,234278.0
2017-02-23 12:30:00,79.7,79.79,79.7,79.76,238429.0,62.2502,62.3205,62.2502,62.297,238429.0
2017-02-23 12:40:00,79.77,79.81,79.74,79.75,53741.0,62.3048,62.3361,62.2814,62.2892,53741.0
2017-02-23 12:50:00,79.74,79.76,79.7,79.72,81536.0,62.2814,62.297,62.2502,62.2658,81536.0
2017-02-23 13:00:00,79.72,79.76,79.69,79.72,86304.0,62.2658,62.297,62.2424,62.2658,86304.0
2017-02-23 13:10:00,79.72,79.75,79.69,79.7,45240.0,62.2658,62.2892,62.2424,62.2502,45240.0
2017-02-23 13:20:00,79.71,79.72,79.66,79.68,47565.0,62.258,62.2658,62.2189,62.2346,47565.0
2017-02-23 13:30:00,79.68,79.71,79.64,79.67,80403.0,62.2346,62.258,62.2033,62.2267,80403.0
2017-02-23 13:40:00,79.67,79.69,79.58,79.58,98422.0,62.2267,62.2424,62.1564,62.1564,98422.0
2017-02-23 13:50:00,79.58,79.58,79.53,79.56,102533.0,62.1564,62.1564,62.1174,62.1408,102533.0
2017-02-23 14:00:00,79.56,79.67,79.55,79.64,151655.0,62.1408,62.2267,62.133,62.2033,151655.0
2017-02-23 14:10:00,79.65,79.67,79.62,79.67,56566.0,62.2111,62.2267,62.1877,62.2267,56566.0
2017-02-23 14:20:00,79.66,79.75,79.66,79.74,48222.0,62.2189,62.2892,62.2189,62.2814,48222.0
2017-02-23 14:30:00,79.74,79.76,79.72,79.73,63934.0,62.2814,62.297,62.2658,62.2736,63934.0
2017-02-23 14:40:00,79.73,79.76,79.69,79.7,58467.0,62.2736,62.297,62.2424,62.2502,58467.0
2017-02-23 14:50:00,79.7,79.84,79.7,79.81,379689.0,62.2502,62.3595,62.2502,62.3361,379689.0
2017-02-23 15:00:00,79.82,79.88,79.81,79.85,124891.0,62.3439,62.3908,62.3361,62.3673,124891.0
2017-02-23 15:10:00,79.86,79.91,79.85,79.91,193594.0,62.3751,62.4142,62.3673,62.4142,193594.0
2017-02-23 15:20:00,79.91,79.98,79.88,79.88,177209.0,62.4142,62.4689,62.3908,62.3908,177209.0
2017-02-23 15:30:00,79.88,79.95,79.86,79.94,453472.0,62.3908,62.4454,62.3751,62.4376,453472.0
2017-02-23 15:40:00,79.94,80.02,79.93,79.94,347469.0,62.4376,62.5001,62.4298,62.4376,347469.0
2017-02-23 15:50:00,79.95,79.96,79.88,79.93,257996.0,62.4454,62.4532,62.3908,62.4298,257996.0
2017-02-24 09:30:00,79.88,80.0,79.53,79.81,410583.0,62.3908,62.4845,62.1174,62.3361,410583.0
2017-02-24 09:40:00,79.81,79.91,79.72,79.9,224082.0,62.3361,62.4142,62.2658,62.4064,224082.0
2017-02-24 09:50:00,79.91,80.04,79.89,79.91,184983.0,62.4142,62.5157,62.3986,62.4142,184983.0
2017-02-24 10:00:00,79.91,80.08,79.86,80.01,192850.0,62.4142,62.547,62.3751,62.4923,192850.0
2017-02-24 10:10:00,80.01,80.03,79.94,80.02,105017.0,62.4923,62.5079,62.4376,62.5001,105017.0
2017-02-24 10:20:00,80.02,80.11,79.98,80.02,165806.0,62.5001,62.5704,62.4689,62.5001,165806.0
2017-02-24 10:30:00,80.02,80.05,79.94,80.02,212654.0,62.5001,62.5235,62.4376,62.5001,212654.0
2017-02-24 10:40:00,80.02,80.05,79.97,79.99,114523.0,62.5001,62.5235,62.4611,62.4767,114523.0
2017-02-24 10:50:00,79.98,80.02,79.96,80.0,149555.0,62.4689,62.5001,62.4532,62.4845,149555.0
2017-02-24 11:00:00,79.99,80.05,79.95,80.04,87016.0,62.4767,62.5235,62.4454,62.5157,87016.0
2017-02-24 11:10:00,80.05,80.11,80.0,80.05,57845.0,62.5235,62.5704,62.4845,62.5235,57845.0
2017-02-24 11:20:00,80.04,80.07,79.99,80.05,75066.0,62.5157,62.5392,62.4767,62.5235,75066.0
2017-02-24 11:30:00,80.04,80.09,80.02,80.05,94030.0,62.5157,62.5548,62.5001,62.5235,94030.0
2017-02-24 11:40:00,80.05,80.14,80.02,80.05,125283.0,62.5235,62.5938,62.5001,62.5235,125283.0
2017-02-24 11:50:00,80.06,80.1,80.0,80.1,94788.0,62.5314,62.5626,62.4845,62.5626,94788.0
2017-02-24 12:00:00,80.1,80.11,80.05,80.09,39834.0,62.5626,62.5704,62.5235,62.5548,39834.0
2017-02-24 12:10:00,80.1,80.17,80.08,80.08,121119.0,62.5626,62.6173,62.547,62.547,121119.0
2017-02-24 12:20:00,80.08,80.17,80.08,80.12,30552.0,62.547,62.6173,62.547,62.5782,30552.0
2017-02-24 12:30:00,80.12,80.14,80.07,80.09,57819.0,62.5782,62.5938,62.5392,62.5548,57819.0
2017-02-24 12:40:00,80.08,80.09,80.04,80.08,28779.0,62.547,62.5548,62.5157,62.547,28779.0
2017-02-24 12:50:00,80.08,80.11,80.02,80.1,32520.0,62.547,62.5704,62.5001,62.5626,32520.0
2017-02-24 13:00:00,80.1,80.16,80.08,80.13,48204.0,62.5626,62.6095,62.547,62.586,48204.0
2017-02-24 13:10:00,80.13,80.14,80.08,80.11,50571.0,62.586,62.5938,62.547,62.5704,50571.0
2017-02-24 13:20:00,80.12,80.13,80.08,80.09,52547.0,62.5782,62.586,62.547,62.5548,52547.0
2017-02-24 13:30:00,80.09,80.1,79.99,80.0,32696.0,62.5548,62.5626,62.4767,62.4845,32696.0
2017-02-24 13:40:00,80.01,80.05,80.0,80.03,47969.0,62.4923,62.5235,62.4845,62.5079,47969.0
2017-02-24 13:50:00,80.02,80.05,80.0,80.03,53341.0,62.5001,62.5235,62.4845,62.5079,53341.0
2017-02-24 14:00:00,80.03,80.06,80.01,80.02,117674.0,62.5079,62.5314,62.4923,62.5001,117674.0
2017-02-24 14:10:00,80.03,80.05,80.01,80.05,41482.0,62.5079,62.5235,62.4923,62.5235,41482.0
2017-02-24 14:20:00,80.05,80.06,80.01,80.03,34818.0,62.5235,62.5314,62.4923,62.5079,34818.0
2017-02-24 14:30:00,80.03,80.08,80.03,80.05,42503.0,62.5079,62.547,62.5079,62.5235,42503.0
2017-02-24 14:40:00,80.05,80.11,80.04,80.1,62449.0,62.5235,62.5704,62.5157,62.5626,62449.0
2017-02-24 14:50:00,80.11,80.13,80.08,80.12,151502.0,62.5704,62.586,62.547,62.5782,151502.0
2017-02-24 15:00:00,80.12,80.14,80.07,80.08,107021.0,62.5782,62.5938,62.5392,62.547,107021.0
2017-02-24 15:10:00,80.09,80.19,80.08,80.19,72328.0,62.5548,62.6329,62.547,62.6329,72328.0
2017-02-24 15:20:00,80.19,80.32,80.19,80.3,97492.0,62.6329,62.7344,62.6329,62.7188,97492.0
2017-02-24 15:30:00,80.3,80.3,80.23,80.27,158525.0,62.7188,62.7188,62.6641,62.6954,158525.0
2017-02-24 15:40:00,80.27,80.38,80.26,80.36,271318.0,62.6954,62.7813,62.6876,62.7657,271318.0
2017-02-24 15:50:00,80.37,80.37,80.29,80.32,1038326.0,62.7735,62.7735,62.711,62.7344,1038326.0
2017-02-27 09:30:00,80.47,80.6,80.31,80.31,250236.0,62.8516,62.9531,62.7266,62.7266,250236.0
2017-02-27 09:40:00,80.32,80.48,80.31,80.44,225801.0,62.7344,62.8594,62.7266,62.8282,225801.0
2017-02-27 09:50:00,80.43,80.62,80.43,80.61,121865.0,62.8203,62.9687,62.8203,62.9609,121865.0
2017-02-27 10:00:00,80.6,80.6,80.47,80.55,165697.0,62.9531,62.9531,62.8516,62.9141,165697.0
2017-02-27 10:10:00,80.55,80.68,80.49,80.68,127759.0,62.9141,63.0156,62.8672,63.0156,127759.0
2017-02-27 10:20:00,80.68,80.83,80.67,80.83,185302.0,63.0156,63.1328,63.0078,63.1328,185302.0
2017-02-27 10:30:00,80.83,80.88,80.77,80.86,160447.0,63.1328,63.1718,63.0859,63.1562,160447.0
2017-02-27 10:40:00,80.86,81.02,80.8,80.99,237406.0,63.1562,63.2812,63.1093,63.2577,237406.0
2017-02-27 10:50:00,81.0,81.0,80.91,80.94,123244.0,63.2655,63.2655,63.1953,63.2187,123244.0
2017-02-27 11:00:00,80.93,80.93,80.8,80.84,81285.0,63.2109,63.2109,63.1093,63.1406,81285.0
2017-02-27 11:10:00,80.84,80.86,80.78,80.8,65868.0,63.1406,63.1562,63.0937,63.1093,65868.0
2017-02-27 11:20:00,80.79,80.91,80.79,80.91,47810.0,63.1015,63.1953,63.1015,63.1953,47810.0
2017-02-27 11:30:00,80.9,80.9,80.79,80.79,61018.0,63.1874,63.1874,63.1015,63.1015,61018.0
2017-02-27 11:40:00,80.78,80.82,80.75,80.77,86854.0,63.0937,63.125,63.0703,63.0859,86854.0
2017-02-27 11:50:00,80.77,80.77,80.67,80.71,82077.0,63.0859,63.0859,63.0078,63.039,82077.0
2017-02-27 12:00:00,80.71,80.75,80.69,80.69,44966.0,63.039,63.0703,63.0234,63.0234,44966.0
2017-02-27 12:10:00,80.69,80.73,80.65,80.67,65777.0,63.0234,63.0547,62.9922,63.0078,65777.0
2017-02-27 12:20:00,80.66,80.72,80.63,80.72,111733.0,63.0,63.0469,62.9766,63.0469,111733.0
2017-02-27 12:30:00,80.72,80.73,80.67,80.72,57318.0,63.0469,63.0547,63.0078,63.0469,57318.0
2017-02-27 12:40:00,80.72,80.78,80.72,80.78,35929.0,63.0469,63.0937,63.0469,63.0937,35929.0
2017-02-27 12:50:00,80.78,80.8,80.69,80.71,68173.0,63.0937,63.1093,63.0234,63.039,68173.0
2017-02-27 13:00:00,80.71,80.76,80.71,80.75,63873.0,63.039,63.0781,63.039,63.0703,63873.0
2017-02-27 13:10:00,80.75,80.8,80.73,80.76,38747.0,63.0703,63.1093,63.0547,63.0781,38747.0
2017-02-27 13:20:00,80.76,80.76,80.7,80.71,51762.0,63.0781,63.0781,63.0312,63.039,51762.0
2017-02-27 13:30:00,80.71,80.76,80.71,80.75,46718.0,63.039,63.0781,63.039,63.0703,46718.0
2017-02-27 13:40:00,80.75,80.76,80.68,80.7,253937.0,63.0703,63.0781,63.0156,63.0312,253937.0
2017-02-27 13:50:00,80.7,80.72,80.69,80.7,185538.0,63.0312,63.0469,63.0234,63.0312,185538.0
2017-02-27 14:00:00,80.7,80.71,80.64,80.66,121586.0,63.0312,63.039,62.9844,63.0,121586.0
2017-02-27 14:10:00,80.65,80.72,80.64,80.71,126009.0,62.9922,63.0469,62.9844,63.039,126009.0
2017-02-27 14:20:00,80.72,80.75,80.69,80.73,73728.0,63.0469,63.0703,63.0234,63.0547,73728.0
2017-02-27 14:30:00,80.73,80.8,80.73,80.78,50697.0,63.0547,63.1093,63.0547,63.0937,50697.0
2017-02-27 14:40:00,80.78,80.81,80.76,80.8,54695.0,63.0937,63.1171,63.0781,63.1093,54695.0
2017-02-27 14:50:00,80.79,80.8,80.74,80.78,51207.0,63.1015,63.1093,63.0625,63.0937,51207.0
2017-02-27 15:00:00,80.78,80.84,80.78,80.8,61618.0,63.0937,63.1406,63.0937,63.1093,61618.0
2017-02-27 15:10:00,80.8,80.88,80.77,80.88,147593.0,63.1093,63.1718,63.0859,63.1718,147593.0
2017-02-27 15:20:00,80.88,80.94,80.81,80.84,187727.0,63.1718,63.2187,63.1171,63.1406,187727.0
2017-02-27 15:30:00,80.84,80.84,80.79,80.81,167305.0,63.1406,63.1406,63.1015,63.1171,167305.0
2017-02-27 15:40:00,80.81,80.83,80.75,80.75,269987.0,63.1171,63.1328,63.0703,63.0703,269987.0
2017-02-27 15:50:00,80.74,80.76,80.71,80.76,396728.0,63.0625,63.0781,63.039,63.0781,396728.0
2017-02-28 09:30:00,80.72,80.72,80.37,80.54,296450.0,63.0469,63.0469,62.7735,62.9063,296450.0
2017-02-28 09:40:00,80.56,80.63,80.43,80.44,357509.0,62.9219,62.9766,62.8203,62.8282,357509.0
2017-02-28 09:50:00,80.44,80.58,80.41,80.57,250806.0,62.8282,62.9375,62.8047,62.9297,250806.0
2017-02-28 10:00:00,80.58,80.69,80.54,80.63,297221.0,62.9375,63.0234,62.9063,62.9766,297221.0
2017-02-28 10:10:00,80.63,80.73,80.58,80.67,114579.0,62.9766,63.0547,62.9375,63.0078,114579.0
2017-02-28 10:20:00,80.67,80.67,80.53,80.58,82666.0,63.0078,63.0078,62.8985,62.9375,82666.0
2017-02-28 10:30:00,80.57,80.66,80.55,80.57,61944.0,62.9297,63.0,62.9141,62.9297,61944.0
2017-02-28 10:40:00,80.57,80.73,80.57,80.66,55584.0,62.9297,63.0547,62.9297,63.0,55584.0
2017-02-28 10:50:00,80.65,80.66,80.6,80.61,39303.0,62.9922,63.0,62.9531,62.9609,39303.0
2017-02-28 11:00:00,80.61,80.69,80.6,80.66,107963.0,62.9609,63.0234,62.9531,63.0,107963.0
2017-02-28 11:10:00,80.66,80.67,80.54,80.59,55145.0,63.0,63.0078,62.9063,62.9453,55145.0
2017-02-28 11:20:00,80.59,80.65,80.59,80.64,33745.0,62.9453,62.9922,62.9453,62.9844,33745.0
2017-02-28 11:30:00,80.63,80.69,80.58,80.66,63490.0,62.9766,63.0234,62.9375,63.0,63490.0
2017-02-28 11:40:00,80.66,80.68,80.59,80.59,117729.0,63.0,63.0156,62.9453,62.9453,117729.0
2017-02-28 11:50:00,80.6,80.65,80.56,80.62,41985.0,62.9531,62.9922,62.9219,62.9687,41985.0
2017-02-28 12:00:00,80.61,80.61,80.52,80.53,30555.0,62.9609,62.9609,62.8906,62.8985,30555.0
2017-02-28 12:10:00,80.53,80.63,80.52,80.62,77589.0,62.8985,62.9766,62.8906,62.9687,77589.0
2017-02-28 12:20:00,80.61,80.62,80.44,80.46,54043.0,62.9609,62.9687,62.8282,62.8438,54043.0
2017-02-28 12:30:00,80.47,80.5,80.42,80.44,257155.0,62.8516,62.875,62.8125,62.8282,257155.0
2017-02-28 12:40:00,80.43,80.51,80.43,80.48,53941.0,62.8203,62.8828,62.8203,62.8594,53941.0
2017-02-28 12:50:00,80.48,80.52,80.44,80.45,74385.0,62.8594,62.8906,62.8282,62.836,74385.0
2017-02-28 13:00:00,80.44,80.45,80.35,80.35,126591.0,62.8282,62.836,62.7579,62.7579,126591.0
2017-02-28 13:10:00,80.36,80.37,80.33,80.35,70621.0,62.7657,62.7735,62.7422,62.7579,70621.0
2017-02-28 13:20:00,80.36,80.37,80.26,80.27,105480.0,62.7657,62.7735,62.6876,62.6954,105480.0
2017-02-28 13:30:00,80.28,80.32,80.24,80.29,173839.0,62.7032,62.7344,62.6719,62.711,173839.0
2017-02-28 13:40:00,80.29,80.3,80.21,80.21,205703.0,62.711,62.7188,62.6485,62.6485,205703.0
2017-02-28 13:50:00,80.22,80.28,80.2,80.25,164744.0,62.6563,62.7032,62.6407,62.6798,164744.0
2017-02-28 14:00:00,80.26,80.31,80.24,80.31,87716.0,62.6876,62.7266,62.6719,62.7266,87716.0
2017-02-28 14:10:00,80.31,80.38,80.31,80.33,118362.0,62.7266,62.7813,62.7266,62.7422,118362.0
2017-02-28 14:20:00,80.33,80.36,80.3,80.36,75232.0,62.7422,62.7657,62.7188,62.7657,75232.0
2017-02-28 14:30:00,80.36,80.42,80.33,80.4,68390.0,62.7657,62.8125,62.7422,62.7969,68390.0
2017-02-28 14:40:00,80.4,80.43,80.37,80.38,78004.0,62.7969,62.8203,62.7735,62.7813,78004.0
2017-02-28 14:50:00,80.37,80.38,80.32,80.35,127717.0,62.7735,62.7813,62.7344,62.7579,127717.0
2017-02-28 15:00:00,80.35,80.42,80.34,80.42,98406.0,62.7579,62.8125,62.75,62.8125,98406.0
2017-02-28 15:10:00,80.42,80.46,80.4,80.43,136173.0,62.8125,62.8438,62.7969,62.8203,136173.0
2017-02-28 15:20:00,80.43,80.43,80.25,80.27,332884.0,62.8203,62.8203,62.6798,62.6954,332884.0
2017-02-28 15:30:00,80.27,80.39,80.25,80.3,308008.0,62.6954,62.7891,62.6798,62.7188,308008.0
2017-02-28 15:40:00,80.29,80.38,80.25,80.37,219890.0,62.711,62.7813,62.6798,62.7735,219890.0
2017-02-28 15:50:00,80.36,80.43,80.36,80.38,1018883.0,62.7657,62.8203,62.7657,62.7813,1018883.0
2017-03-01 09:30:00,80.0,80.18,79.77,79.99,665458.0,62.4845,62.6251,62.3048,62.4767,665458.0
2017-03-01 09:40:00,80.0,80.12,79.87,80.1,361174.0,62.4845,62.5782,62.383,62.5626,361174.0
2017-03-01 09:50:00,80.08,80.1,79.98,80.03,170216.0,62.547,62.5626,62.4689,62.5079,170216.0
2017-03-01 10:00:00,80.03,80.2,79.99,80.09,339378.0,62.5079,62.6407,62.4767,62.5548,339378.0
2017-03-01 10:10:00,80.09,80.13,79.98,79.98,320506.0,62.5548,62.586,62.4689,62.4689,320506.0
2017-03-01 10:20:00,79.98,80.08,79.89,80.05,152906.0,62.4689,62.547,62.3986,62.5235,152906.0
2017-03-01 10:30:00,80.05,80.14,80.0,80.12,358986.0,62.5235,62.5938,62.4845,62.5782,358986.0
2017-03-01 10:40:00,80.13,80.18,80.03,80.05,183011.0,62.586,62.6251,62.5079,62.5235,183011.0
2017-03-01 10:50:00,80.04,80.06,79.99,80.0,141131.0,62.5157,62.5314,62.4767,62.4845,141131.0
2017-03-01 11:00:00,80.01,80.1,79.99,80.1,226974.0,62.4923,62.5626,62.4767,62.5626,226974.0
2017-03-01 11:10:00,80.09,80.13,80.05,80.09,278888.0,62.5548,62.586,62.5235,62.5548,278888.0
2017-03-01 11:20:00,80.09,80.22,80.09,80.17,175843.0,62.5548,62.6563,62.5548,62.6173,175843.0
2017-03-01 11:30:00,80.16,80.26,80.13,80.23,99831.0,62.6095,62.6876,62.586,62.6641,99831.0
2017-03-01 11:40:00,80.23,80.25,80.13,80.21,274878.0,62.6641,62.6798,62.586,62.6485,274878.0
2017-03-01 11:50:00,80.22,80.27,80.15,80.24,56468.0,62.6563,62.6954,62.6016,62.6719,56468.0
2017-03-01 12:00:00,80.25,80.42,80.25,80.4,158918.0,62.6798,62.8125,62.6798,62.7969,158918.0
2017-03-01 12:10:00,80.4,80.47,80.4,80.46,102524.0,62.7969,62.8516,62.7969,62.8438,102524.0
2017-03-01 12:20:00,80.47,80.53,80.46,80.49,122623.0,62.8516,62.8985,62.8438,62.8672,122623.0
2017-03-01 12:30:00,80.49,80.53,80.46,80.5,60710.0,62.8672,62.8985,62.8438,62.875,60710.0
2017-03-01 12:40:00,80.5,80.5,80.4,80.43,41188.0,62.875,62.875,62.7969,62.8203,41188.0
2017-03-01 12:50:00,80.43,80.49,80.39,80.39,98051.0,62.8203,62.8672,62.7891,62.7891,98051.0
2017-03-01 13:00:00,80.39,80.45,80.35,80.45,72124.0,62.7891,62.836,62.7579,62.836,72124.0
2017-03-01 13:10:00,80.46,80.55,80.44,80.5,72270.0,62.8438,62.9141,62.8282,62.875,72270.0
2017-03-01 13:20:00,80.49,80.51,80.47,80.51,63355.0,62.8672,62.8828,62.8516,62.8828,63355.0
2017-03-01 13:30:00,80.51,80.52,80.44,80.44,72239.0,62.8828,62.8906,62.8282,62.8282,72239.0
2017-03-01 13:40:00,80.45,80.49,80.4,80.48,61654.0,62.836,62.8672,62.7969,62.8594,61654.0
2017-03-01 13:50:00,80.48,80.49,80.34,80.36,48792.0,62.8594,62.8672,62.75,62.7657,48792.0
2017-03-01 14:00:00,80.36,80.41,80.32,80.35,320638.0,62.7657,62.8047,62.7344,62.7579,320638.0
2017-03-01 14:10:00,80.35,80.5,80.34,80.45,105924.0,62.7579,62.875,62.75,62.836,105924.0
2017-03-01 14:20:00,80.44,80.5,80.43,80.48,68877.0,62.8282,62.875,62.8203,62.8594,68877.0
2017-03-01 14:30:00,80.48,80.49,80.38,80.4,65661.0,62.8594,62.8672,62.7813,62.7969,65661.0
2017-03-01 14:40:00,80.4,80.41,80.27,80.3,76853.0,62.7969,62.8047,62.6954,62.7188,76853.0
2017-03-01 14:50:00,80.29,80.31,80.22,80.3,97514.0,62.711,62.7266,62.6563,62.7188,97514.0
2017-03-01 15:00:00,80.3,80.33,80.18,80.18,134652.0,62.7188,62.7422,62.6251,62.6251,134652.0
2017-03-01 15:10:00,80.19,80.26,80.11,80.26,137628.0,62.6329,62.6876,62.5704,62.6876,137628.0
2017-03-01 15:20:00,80.26,80.32,80.14,80.15,622588.0,62.6876,62.7344,62.5938,62.6016,622588.0
2017-03-01 15:30:00,80.15,80.17,80.13,80.13,273011.0,62.6016,62.6173,62.586,62.586,273011.0
2017-03-01 15:40:00,80.14,80.24,80.12,80.2,336530.0,62.5938,62.6719,62.5782,62.6407,336530.0
2017-03-01 15:50:00,80.21,80.23,80.03,80.14,1474338.0,62.6485,62.6641,62.5079,62.5938,1474338.0
2017-03-02 09:30:00,79.99,80.03,79.67,79.93,364979.0,62.4767,62.5079,62.2267,62.4298,364979.0
2017-03-02 09:40:00,79.93,80.0,79.86,79.93,141675.0,62.4298,62.4845,62.3751,62.4298,141675.0
2017-03-02 09:50:00,79.92,80.0,79.81,79.92,336652.0,62.422,62.4845,62.3361,62.422,336652.0
2017-03-02 10:00:00,79.92,80.11,79.91,79.99,115357.0,62.422,62.5704,62.4142,62.4767,115357.0
2017-03-02 10:10:00,79.99,80.12,79.95,80.09,115916.0,62.4767,62.5782,62.4454,62.5548,115916.0
2017-03-02 10:20:00,80.08,80.11,79.97,80.1,83983.0,62.547,62.5704,62.4611,62.5626,83983.0
2017-03-02 10:30:00,80.08,80.08,79.92,79.92,60373.0,62.547,62.547,62.422,62.422,60373.0
2017-03-02 10:40:00,79.93,79.94,79.84,79.9,82258.0,62.4298,62.4376,62.3595,62.4064,82258.0
2017-03-02 10:50:00,79.9,79.93,79.83,79.88,38026.0,62.4064,62.4298,62.3517,62.3908,38026.0
2017-03-02 11:00:00,79.89,79.92,79.87,79.89,64037.0,62.3986,62.422,62.383,62.3986,64037.0
2017-03-02 11:10:00,79.89,79.9,79.82,79.85,94080.0,62.3986,62.4064,62.3439,62.3673,94080.0
2017-03-02 11:20:00,79.84,79.84,79.71,79.76,67426.0,62.3595,62.3595,62.258,62.297,67426.0
2017-03-02 11:30:00,79.75,79.78,79.68,79.69,85752.0,62.2892,62.3127,62.2346,62.2424,85752.0
2017-03-02 11:40:00,79.69,79.73,79.6,79.61,53671.0,62.2424,62.2736,62.1721,62.1799,53671.0
2017-03-02 11:50:00,79.62,79.72,79.62,79.68,193329.0,62.1877,62.2658,62.1877,62.2346,193329.0
2017-03-02 12:00:00,79.68,79.77,79.67,79.68,95813.0,62.2346,62.3048,62.2267,62.2346,95813.0
2017-03-02 12:10:00,79.68,79.76,79.66,79.73,40466.0,62.2346,62.297,62.2189,62.2736,40466.0
2017-03-02 12:20:00,79.73,79.73,79.65,79.7,101811.0,62.2736,62.2736,62.2111,62.2502,101811.0
2017-03-02 12:30:00,79.69,79.8,79.68,79.78,155821.0,62.2424,62.3283,62.2346,62.3127,155821.0
2017-03-02 12:40:00,79.78,79.82,79.73,79.74,58573.0,62.3127,62.3439,62.2736,62.2814,58573.0
2017-03-02 12:50:00,79.74,79.76,79.69,79.73,29181.0,62.2814,62.297,62.2424,62.2736,29181.0
2017-03-02 13:00:00,79.73,79.8,79.73,79.78,49996.0,62.2736,62.3283,62.2736,62.3127,49996.0
2017-03-02 13:10:00,79.77,79.82,79.75,79.79,27757.0,62.3048,62.3439,62.2892,62.3205,27757.0
2017-03-02 13:20:00,79.78,79.8,79.74,79.76,35803.0,62.3127,62.3283,62.2814,62.297,35803.0
2017-03-02 13:30:00,79.76,79.77,79.71,79.76,92291.0,62.297,62.3048,62.258,62.297,92291.0
2017-03-02 13:40:00,79.76,79.78,79.7,79.72,28332.0,62.297,62.3127,62.2502,62.2658,28332.0
2017-03-02 13:50:00,79.71,79.73,79.68,79.68,103731.0,62.258,62.2736,62.2346,62.2346,103731.0
2017-03-02 14:00:00,79.68,79.74,79.67,79.72,79514.0,62.2346,62.2814,62.2267,62.2658,79514.0
2017-03-02 14:10:00,79.71,79.75,79.7,79.72,45354.0,62.258,62.2892,62.2502,62.2658,45354.0
2017-03-02 14:20:00,79.72,79.81,79.68,79.79,110438.0,62.2658,62.3361,62.2346,62.3205,110438.0
2017-03-02 14:30:00,79.78,79.83,79.77,79.82,45383.0,62.3127,62.3517,62.3048,62.3439,45383.0
2017-03-02 14:40:00,79.82,79.93,79.81,79.93,106795.0,62.3439,62.4298,62.3361,62.4298,106795.0
2017-03-02 14:50:00,79.93,79.97,79.9,79.92,48386.0,62.4298,62.4611,62.4064,62.422,48386.0
2017-03-02 15:00:00,79.92,80.01,79.91,79.93,73458.0,62.422,62.4923,62.4142,62.4298,73458.0
2017-03-02 15:10:00,79.93,79.95,79.89,79.95,192251.0,62.4298,62.4454,62.3986,62.4454,192251.0
2017-03-02 15:20:00,79.95,79.96,79.84,79.84,197262.0,62.4454,62.4532,62.3595,62.3595,197262.0
2017-03-02 15:30:00,79.85,79.91,79.81,79.88,131693.0,62.3673,62.4142,62.3361,62.3908,131693.0
2017-03-02 15:40:00,79.88,79.92,79.83,79.84,174869.0,62.3908,62.422,62.3517,62.3595,174869.0
2017-03-02 15:50:00,79.83,79.88,79.78,79.84,347249.0,62.3517,62.3908,62.3127,62.3595,347249.0
2017-03-03 09:30:00,79.69,79.82,79.51,79.68,244126.0,62.2424,62.3439,62.1018,62.2346,244126.0
2017-03-03 09:40:00,79.7,79.71,79.42,79.54,296133.0,62.2502,62.258,62.0315,62.1252,296133.0
2017-03-03 09:50:00,79.55,79.57,79.29,79.36,310135.0,62.133,62.1486,61.9299,61.9846,310135.0
2017-03-03 10:00:00,79.35,79.39,79.24,79.3,211831.0,61.9768,62.008,61.8909,61.9378,211831.0
2017-03-03 10:10:00,79.29,79.47,79.29,79.36,146131.0,61.9299,62.0705,61.9299,61.9846,146131.0
2017-03-03 10:20:00,79.36,79.38,79.3,79.31,99594.0,61.9846,62.0002,61.9378,61.9456,99594.0
2017-03-03 10:30:00,79.3,79.38,79.24,79.25,147786.0,61.9378,62.0002,61.8909,61.8987,147786.0
2017-03-03 10:40:00,79.25,79.35,79.25,79.26,116335.0,61.8987,61.9768,61.8987,61.9065,116335.0
2017-03-03 10:50:00,79.25,79.31,79.24,79.31,71045.0,61.8987,61.9456,61.8909,61.9456,71045.0
2017-03-03 11:00:00,79.31,79.31,79.16,79.16,68388.0,61.9456,61.9456,61.8284,61.8284,68388.0
2017-03-03 11:10:00,79.16,79.19,79.08,79.09,109678.0,61.8284,61.8518,61.7659,61.7737,109678.0
2017-03-03 11:20:00,79.09,79.12,79.03,79.03,147505.0,61.7737,61.7972,61.7269,61.7269,147505.0
2017-03-03 11:30:00,79.03,79.06,78.92,78.97,142434.0,61.7269,61.7503,61.6409,61.68,142434.0
2017-03-03 11:40:00,78.98,78.98,78.88,78.91,98129.0,61.6878,61.6878,61.6097,61.6331,98129.0
2017-03-03 11:50:00,78.92,79.03,78.91,78.97,169267.0,61.6409,61.7269,61.6331,61.68,169267.0
2017-03-03 12:00:00,78.98,79.0,78.94,79.0,121721.0,61.6878,61.7034,61.6566,61.7034,121721.0
2017-03-03 12:10:00,79.01,79.04,79.0,79.02,103504.0,61.7112,61.7347,61.7034,61.7191,103504.0
2017-03-03 12:20:00,79.03,79.03,78.94,78.99,80843.0,61.7269,61.7269,61.6566,61.6956,80843.0
2017-03-03 12:30:00,78.99,79.1,78.99,79.09,237696.0,61.6956,61.7815,61.6956,61.7737,237696.0
2017-03-03 12:40:00,79.09,79.13,79.06,79.06,358885.0,61.7737,61.805,61.7503,61.7503,358885.0
2017-03-03 12:50:00,79.06,79.11,79.03,79.04,55401.0,61.7503,61.7894,61.7269,61.7347,55401.0
2017-03-03 13:00:00,79.03,79.07,78.92,79.0,268421.0,61.7269,61.7581,61.6409,61.7034,268421.0
2017-03-03 13:10:00,79.0,79.08,78.96,78.98,50633.0,61.7034,61.7659,61.6722,61.6878,50633.0
2017-03-03 13:20:00,78.97,78.98,78.88,78.88,55581.0,61.68,61.6878,61.6097,61.6097,55581.0
2017-03-03 13:30:00,78.89,78.96,78.88,78.95,136198.0,61.6175,61.6722,61.6097,61.6644,136198.0
2017-03-03 13:40:00,78.95,79.03,78.92,79.03,70660.0,61.6644,61.7269,61.6409,61.7269,70660.0
2017-03-03 13:50:00,79.03,79.13,79.01,79.1,200073.0,61.7269,61.805,61.7112,61.7815,200073.0
2017-03-03 14:00:00,79.1,79.19,79.08,79.18,116256.0,61.7815,61.8518,61.7659,61.844,116256.0
2017-03-03 14:10:00,79.18,79.21,79.17,79.19,88026.0,61.844,61.8675,61.8362,61.8518,88026.0
2017-03-03 14:20:00,79.19,79.25,79.19,79.24,27971.0,61.8518,61.8987,61.8518,61.8909,27971.0
2017-03-03 14:30:00,79.25,79.33,79.25,79.33,140358.0,61.8987,61.9612,61.8987,61.9612,140358.0
2017-03-03 14:40:00,79.33,79.34,79.31,79.34,33682.0,61.9612,61.969,61.9456,61.969,33682.0
2017-03-03 14:50:00,79.34,79.41,79.33,79.35,90764.0,61.969,62.0237,61.9612,61.9768,90764.0
2017-03-03 15:00:00,79.34,79.42,79.34,79.41,271114.0,61.969,62.0315,61.969,62.0237,271114.0
2017-03-03 15:10:00,79.42,79.51,79.42,79.51,242539.0,62.0315,62.1018,62.0315,62.1018,242539.0
2017-03-03 15:20:00,79.5,79.66,79.46,79.65,410035.0,62.094,62.2189,62.0627,62.2111,410035.0
2017-03-03 15:30:00,79.65,79.66,79.53,79.6,269004.0,62.2111,62.2189,62.1174,62.1721,269004.0
2017-03-03 15:40:00,79.6,79.6,79.55,79.56,386541.0,62.1721,62.1721,62.133,62.1408,386541.0
2017-03-03 15:50:00,79.57,79.66,79.56,79.63,640548.0,62.1486,62.2189,62.1408,62.1955,640548.0
2017-03-06 09:30:00,79.4,79.59,79.05,79.06,156768.0,62.0159,62.1643,61.7425,61.7503,156768.0
2017-03-06 09:40:00,79.07,79.12,78.93,78.96,226092.0,61.7581,61.7972,61.6488,61.6722,226092.0
2017-03-06 09:50:00,78.95,79.32,78.92,79.32,215786.0,61.6644,61.9534,61.6409,61.9534,215786.0
2017-03-06 10:00:00,79.29,79.3,79.17,79.23,221999.0,61.9299,61.9378,61.8362,61.8831,221999.0
2017-03-06 10:10:00,79.22,79.28,79.2,79.22,253076.0,61.8753,61.9221,61.8596,61.8753,253076.0
2017-03-06 10:20:00,79.22,79.28,79.17,79.18,86043.0,61.8753,61.9221,61.8362,61.844,86043.0
2017-03-06 10:30:00,79.18,79.21,79.12,79.14,107109.0,61.844,61.8675,61.7972,61.8128,107109.0
2017-03-06 10:40:00,79.13,79.13,79.07,79.09,61675.0,61.805,61.805,61.7581,61.7737,61675.0
2017-03-06 10:50:00,79.09,79.1,78.93,78.93,91100.0,61.7737,61.7815,61.6488,61.6488,91100.0
2017-03-06 11:00:00,78.93,78.96,78.9,78.94,146191.0,61.6488,61.6722,61.6253,61.6566,146191.0
2017-03-06 11:10:00,78.94,78.96,78.9,78.95,92826.0,61.6566,61.6722,61.6253,61.6644,92826.0
2017-03-06 11:20:00,78.94,79.04,78.93,78.96,49530.0,61.6566,61.7347,61.6488,61.6722,49530.0
2017-03-06 11:30:00,78.96,78.97,78.92,78.95,260424.0,61.6722,61.68,61.6409,61.6644,260424.0
2017-03-06 11:40:00,78.95,79.04,78.94,79.0,77872.0,61.6644,61.7347,61.6566,61.7034,77872.0
2017-03-06 11:50:00,78.99,79.02,78.95,79.02,40076.0,61.6956,61.7191,61.6644,61.7191,40076.0
2017-03-06 12:00:00,79.02,79.1,79.01,79.08,28213.0,61.7191,61.7815,61.7112,61.7659,28213.0
2017-03-06 12:10:00,79.08,79.09,79.04,79.08,27145.0,61.7659,61.7737,61.7347,61.7659,27145.0
2017-03-06 12:20:00,79.07,79.08,79.02,79.02,94658.0,61.7581,61.7659,61.7191,61.7191,94658.0
2017-03-06 12:30:00,79.02,79.09,79.01,79.09,47638.0,61.7191,61.7737,61.7112,61.7737,47638.0
2017-03-06 12:40:00,79.09,79.13,79.06,79.11,90670.0,61.7737,61.805,61.7503,61.7894,90670.0
2017-03-06 12:50:00,79.11,79.13,79.09,79.13,63329.0,61.7894,61.805,61.7737,61.805,63329.0
2017-03-06 13:00:00,79.12,79.16,79.12,79.15,36445.0,61.7972,61.8284,61.7972,61.8206,36445.0
2017-03-06 13:10:00,79.16,79.21,79.16,79.21,33099.0,61.8284,61.8675,61.8284,61.8675,33099.0
2017-03-06 13:20:00,79.21,79.26,79.19,79.22,30842.0,61.8675,61.9065,61.8518,61.8753,30842.0
2017-03-06 13:30:00,79.22,79.23,79.14,79.17,41630.0,61.8753,61.8831,61.8128,61.8362,41630.0
2017-03-06 13:40:00,79.17,79.2,79.14,79.2,36745.0,61.8362,61.8596,61.8128,61.8596,36745.0
2017-03-06 13:50:00,79.2,79.21,79.15,79.16,35328.0,61.8596,61.8675,61.8206,61.8284,35328.0
2017-03-06 14:00:00,79.17,79.18,79.08,79.1,31323.0,61.8362,61.844,61.7659,61.7815,31323.0
2017-03-06 14:10:00,79.09,79.13,79.08,79.11,23131.0,61.7737,61.805,61.7659,61.7894,23131.0
2017-03-06 14:20:00,79.11,79.14,79.09,79.09,26904.0,61.7894,61.8128,61.7737,61.7737,26904.0
2017-03-06 14:30:00,79.09,79.11,79.04,79.06,56312.0,61.7737,61.7894,61.7347,61.7503,56312.0
2017-03-06 14:40:00,79.06,79.07,79.03,79.04,26784.0,61.7503,61.7581,61.7269,61.7347,26784.0
2017-03-06 14:50:00,79.05,79.07,79.04,79.05,39735.0,61.7425,61.7581,61.7347,61.7425,39735.0
2017-03-06 15:00:00,79.05,79.09,79.03,79.09,46538.0,61.7425,61.7737,61.7269,61.7737,46538.0
2017-03-06 15:10:00,79.1,79.13,79.09,79.12,101404.0,61.7815,61.805,61.7737,61.7972,101404.0
2017-03-06 15:20:00,79.13,79.18,79.1,79.15,104449.0,61.805,61.844,61.7815,61.8206,104449.0
2017-03-06 15:30:00,79.15,79.23,79.08,79.23,470458.0,61.8206,61.8831,61.7659,61.8831,470458.0
2017-03-06 15:40:00,79.23,79.42,79.22,79.29,802826.0,61.8831,62.0315,61.8753,61.9299,802826.0
2017-03-06 15:50:00,79.28,79.32,79.2,79.26,2232735.0,61.9221,61.9534,61.8596,61.9065,2232735.0
2017-03-07 09:30:00,79.16,79.23,78.97,79.06,219767.0,61.8284,61.8831,61.68,61.7503,219767.0
2017-03-07 09:40:00,79.08,79.14,78.99,79.1,199505.0,61.7659,61.8128,61.6956,61.7815,199505.0
2017-03-07 09:50:00,79.1,79.12,78.97,79.07,209920.0,61.7815,61.7972,61.68,61.7581,209920.0
2017-03-07 10:00:00,79.07,79.09,78.99,79.09,204867.0,61.7581,61.7737,61.6956,61.7737,204867.0
2017-03-07 10:10:00,79.09,79.09,78.93,78.93,131907.0,61.7737,61.7737,61.6488,61.6488,131907.0
2017-03-07 10:20:00,78.93,79.1,78.88,79.05,146762.0,61.6488,61.7815,61.6097,61.7425,146762.0
2017-03-07 10:30:00,79.06,79.07,78.94,78.95,89875.0,61.7503,61.7581,61.6566,61.6644,89875.0
2017-03-07 10:40:00,78.96,78.98,78.89,78.95,94937.0,61.6722,61.6878,61.6175,61.6644,94937.0
2017-03-07 10:50:00,78.94,79.02,78.94,78.97,60140.0,61.6566,61.7191,61.6566,61.68,60140.0
2017-03-07 11:00:00,78.97,78.97,78.84,78.87,63636.0,61.68,61.68,61.5785,61.6019,63636.0
2017-03-07 11:10:00,78.87,78.88,78.76,78.8,184315.0,61.6019,61.6097,61.516,61.5472,184315.0
2017-03-07 11:20:00,78.8,78.83,78.7,78.7,101068.0,61.5472,61.5707,61.4691,61.4691,101068.0
2017-03-07 11:30:00,78.7,78.71,78.6,78.61,108434.0,61.4691,61.4769,61.391,61.3988,108434.0
2017-03-07 11:40:00,78.61,78.71,78.6,78.7,129781.0,61.3988,61.4769,61.391,61.4691,129781.0
2017-03-07 11:50:00,78.7,78.78,78.66,78.77,84410.0,61.4691,61.5316,61.4379,61.5238,84410.0
2017-03-07 12:00:00,78.77,78.82,78.74,78.81,83405.0,61.5238,61.5628,61.5004,61.555,83405.0
2017-03-07 12:10:00,78.82,78.84,78.76,78.78,36759.0,61.5628,61.5785,61.516,61.5316,36759.0
2017-03-07 12:20:00,78.78,78.89,78.77,78.88,66591.0,61.5316,61.6175,61.5238,61.6097,66591.0
2017-03-07 12:30:00,78.88,78.9,78.84,78.88,46501.0,61.6097,61.6253,61.5785,61.6097,46501.0
2017-03-07 12:40:00,78.88,78.89,78.84,78.88,57393.0,61.6097,61.6175,61.5785,61.6097,57393.0
2017-03-07 12:50:00,78.89,78.92,78.87,78.89,67548.0,61.6175,61.6409,61.6019,61.6175,67548.0
2017-03-07 13:00:00,78.89,78.9,78.84,78.87,82134.0,61.6175,61.6253,61.5785,61.6019,82134.0
2017-03-07 13:10:00,78.87,78.91,78.87,78.88,43074.0,61.6019,61.6331,61.6019,61.6097,43074.0
2017-03-07 13:20:00,78.89,78.91,78.84,78.87,36783.0,61.6175,61.6331,61.5785,61.6019,36783.0
2017-03-07 13:30:00,78.88,78.88,78.82,78.83,77654.0,61.6097,61.6097,61.5628,61.5707,77654.0
2017-03-07 13:40:00,78.83,78.87,78.81,78.85,64059.0,61.5707,61.6019,61.555,61.5863,64059.0
2017-03-07 13:50:00,78.84,78.85,78.78,78.79,38740.0,61.5785,61.5863,61.5316,61.5394,38740.0
2017-03-07 14:00:00,78.78,78.83,78.77,78.82,57302.0,61.5316,61.5707,61.5238,61.5628,57302.0
2017-03-07 14:10:00,78.82,78.86,78.81,78.84,38000.0,61.5628,61.5941,61.555,61.5785,38000.0
2017-03-07 14:20:00,78.83,78.83,78.77,78.78,48419.0,61.5707,61.5707,61.5238,61.5316,48419.0
2017-03-07 14:30:00,78.78,78.8,78.74,78.77,49234.0,61.5316,61.5472,61.5004,61.5238,49234.0
2017-03-07 14:40:00,78.77,78.83,78.75,78.83,57934.0,61.5238,61.5707,61.5082,61.5707,57934.0
2017-03-07 14:50:00,78.83,78.87,78.82,78.87,105148.0,61.5707,61.6019,61.5628,61.6019,105148.0
2017-03-07 15:00:00,78.87,78.88,78.81,78.83,138869.0,61.6019,61.6097,61.555,61.5707,138869.0
2017-03-07 15:10:00,78.83,78.97,78.82,78.96,151549.0,61.5707,61.68,61.5628,61.6722,151549.0
2017-03-07 15:20:00,78.97,78.98,78.91,78.96,123397.0,61.68,61.6878,61.6331,61.6722,123397.0
2017-03-07 15:30:00,78.96,78.99,78.92,78.95,180441.0,61.6722,61.6956,61.6409,61.6644,180441.0
2017-03-07 15:40:00,78.96,78.96,78.85,78.92,159299.0,61.6722,61.6722,61.5863,61.6409,159299.0
2017-03-07 15:50:00,78.92,78.94,78.87,78.93,290452.0,61.6409,61.6566,61.6019,61.6488,290452.0
2017-03-08 09:30:00,78.62,78.65,78.32,78.43,408809.0,61.4066,61.4301,61.1723,61.2582,408809.0
2017-03-08 09:40:00,78.42,78.54,78.41,78.51,258024.0,61.2504,61.3441,61.2426,61.3207,258024.0
2017-03-08 09:50:00,78.51,78.53,78.3,78.38,165016.0,61.3207,61.3363,61.1567,61.2192,165016.0
2017-03-08 10:00:00,78.38,78.43,78.27,78.28,108691.0,61.2192,61.2582,61.1333,61.1411,108691.0
2017-03-08 10:10:00,78.28,78.29,78.23,78.26,165450.0,61.1411,61.1489,61.102,61.1255,165450.0
2017-03-08 10:20:00,78.26,78.3,78.2,78.3,94675.0,61.1255,61.1567,61.0786,61.1567,94675.0
2017-03-08 10:30:00,78.29,78.33,78.2,78.22,125309.0,61.1489,61.1801,61.0786,61.0942,125309.0
2017-03-08 10:40:00,78.21,78.25,78.13,78.15,100526.0,61.0864,61.1176,61.0239,61.0395,100526.0
2017-03-08 10:50:00,78.15,78.24,78.1,78.24,127792.0,61.0395,61.1098,61.0005,61.1098,127792.0
2017-03-08 11:00:00,78.23,78.26,78.07,78.07,99136.0,61.102,61.1255,60.9771,60.9771,99136.0
2017-03-08 11:10:00,78.08,78.09,78.03,78.06,84712.0,60.9849,60.9927,60.9458,60.9692,84712.0
2017-03-08 11:20:00,78.07,78.07,77.95,77.98,177241.0,60.9771,60.9771,60.8833,60.9068,177241.0
2017-03-08 11:30:00,77.99,77.99,77.88,77.92,235462.0,60.9146,60.9146,60.8287,60.8599,235462.0
2017-03-08 11:40:00,77.92,77.96,77.88,77.88,251449.0,60.8599,60.8911,60.8287,60.8287,251449.0
2017-03-08 11:50:00,77.88,78.0,77.88,77.94,140692.0,60.8287,60.9224,60.8287,60.8755,140692.0
2017-03-08 12:00:00,77.93,78.02,77.89,77.98,128826.0,60.8677,60.938,60.8365,60.9068,128826.0
2017-03-08 12:10:00,77.98,78.05,77.96,77.98,145588.0,60.9068,60.9614,60.8911,60.9068,145588.0
2017-03-08 12:20:00,77.99,78.01,77.94,77.97,86148.0,60.9146,60.9302,60.8755,60.8989,86148.0
2017-03-08 12:30:00,77.98,77.98,77.91,77.93,108787.0,60.9068,60.9068,60.8521,60.8677,108787.0
2017-03-08 12:40:00,77.93,77.93,77.86,77.88,65290.0,60.8677,60.8677,60.813,60.8287,65290.0
2017-03-08 12:50:00,77.88,77.9,77.85,77.88,59640.0,60.8287,60.8443,60.8052,60.8287,59640.0
2017-03-08 13:00:00,77.87,77.94,77.86,77.9,84102.0,60.8208,60.8755,60.813,60.8443,84102.0
2017-03-08 13:10:00,77.89,78.0,77.88,77.99,149815.0,60.8365,60.9224,60.8287,60.9146,149815.0
2017-03-08 13:20:00,78.0,78.08,78.0,78.01,185832.0,60.9224,60.9849,60.9224,60.9302,185832.0
2017-03-08 13:30:00,78.01,78.06,78.01,78.03,99146.0,60.9302,60.9692,60.9302,60.9458,99146.0
2017-03-08 13:40:00,78.04,78.08,78.03,78.07,215468.0,60.9536,60.9849,60.9458,60.9771,215468.0
2017-03-08 13:50:00,78.07,78.08,78.03,78.06,132807.0,60.9771,60.9849,60.9458,60.9692,132807.0
2017-03-08 14:00:00,78.06,78.07,77.98,77.98,77076.0,60.9692,60.9771,60.9068,60.9068,77076.0
2017-03-08 14:10:00,77.97,77.98,77.93,77.93,123923.0,60.8989,60.9068,60.8677,60.8677,123923.0
2017-03-08 14:20:00,77.93,77.93,77.84,77.86,173916.0,60.8677,60.8677,60.7974,60.813,173916.0
2017-03-08 14:30:00,77.87,77.92,77.86,77.9,180343.0,60.8208,60.8599,60.813,60.8443,180343.0
2017-03-08 14:40:00,77.89,77.9,77.84,77.87,162670.0,60.8365,60.8443,60.7974,60.8208,162670.0
2017-03-08 14:50:00,77.88,77.93,77.87,77.92,247635.0,60.8287,60.8677,60.8208,60.8599,247635.0
2017-03-08 15:00:00,77.92,77.96,77.88,77.92,226151.0,60.8599,60.8911,60.8287,60.8599,226151.0
2017-03-08 15:10:00,77.92,77.92,77.85,77.9,190428.0,60.8599,60.8599,60.8052,60.8443,190428.0
2017-03-08 15:20:00,77.9,77.94,77.85,77.87,160290.0,60.8443,60.8755,60.8052,60.8208,160290.0
2017-03-08 15:30:00,77.87,77.89,77.69,77.71,579310.0,60.8208,60.8365,60.6803,60.6959,579310.0
2017-03-08 15:40:00,77.7,77.71,77.63,77.66,662552.0,60.6881,60.6959,60.6334,60.6568,662552.0
2017-03-08 15:50:00,77.66,77.69,77.61,77.68,1399418.0,60.6568,60.6803,60.6178,60.6724,1399418.0
2017-03-09 09:30:00,77.67,77.82,77.51,77.77,411250.0,60.6646,60.7818,60.5397,60.7427,411250.0
2017-03-09 09:40:00,77.77,77.93,77.75,77.9,405248.0,60.7427,60.8677,60.7271,60.8443,405248.0
2017-03-09 09:50:00,77.89,77.92,77.83,77.86,177168.0,60.8365,60.8599,60.7896,60.813,177168.0
2017-03-09 10:00:00,77.87,77.98,77.84,77.97,105272.0,60.8208,60.9068,60.7974,60.8989,105272.0
2017-03-09 10:10:00,77.97,77.99,77.88,77.93,107268.0,60.8989,60.9146,60.8287,60.8677,107268.0
2017-03-09 10:20:00,77.92,77.93,77.79,77.79,137406.0,60.8599,60.8677,60.7584,60.7584,137406.0
2017-03-09 10:30:00,77.78,77.87,77.71,77.72,94017.0,60.7505,60.8208,60.6959,60.7037,94017.0
2017-03-09 10:40:00,77.72,77.76,77.62,77.65,299872.0,60.7037,60.7349,60.6256,60.649,299872.0
2017-03-09 10:50:00,77.65,77.67,77.56,77.56,166501.0,60.649,60.6646,60.5787,60.5787,166501.0
2017-03-09 11:00:00,77.56,77.57,77.49,77.53,177771.0,60.5787,60.5865,60.524,60.5553,177771.0
2017-03-09 11:10:00,77.52,77.63,77.51,77.62,75069.0,60.5475,60.6334,60.5397,60.6256,75069.0
2017-03-09 11:20:00,77.62,77.64,77.52,77.63,107338.0,60.6256,60.6412,60.5475,60.6334,107338.0
2017-03-09 11:30:00,77.63,77.65,77.57,77.6,59081.0,60.6334,60.649,60.5865,60.61,59081.0
2017-03-09 11:40:00,77.6,77.68,77.59,77.65,91578.0,60.61,60.6724,60.6021,60.649,91578.0
2017-03-09 11:50:00,77.66,77.68,77.54,77.57,241720.0,60.6568,60.6724,60.5631,60.5865,241720.0
2017-03-09 12:00:00,77.57,77.64,77.56,77.59,122772.0,60.5865,60.6412,60.5787,60.6021,122772.0
2017-03-09 12:10:00,77.59,77.6,77.55,77.55,63928.0,60.6021,60.61,60.5709,60.5709,63928.0
2017-03-09 12:20:00,77.55,77.57,77.41,77.42,100953.0,60.5709,60.5865,60.4616,60.4694,100953.0
2017-03-09 12:30:00,77.42,77.47,77.41,77.42,51301.0,60.4694,60.5084,60.4616,60.4694,51301.0
2017-03-09 12:40:00,77.42,77.42,77.33,77.38,71636.0,60.4694,60.4694,60.3991,60.4381,71636.0
2017-03-09 12:50:00,77.36,77.37,77.32,77.36,152955.0,60.4225,60.4303,60.3913,60.4225,152955.0
2017-03-09 13:00:00,77.36,77.36,77.29,77.34,69674.0,60.4225,60.4225,60.3678,60.4069,69674.0
2017-03-09 13:10:00,77.33,77.35,77.3,77.31,239318.0,60.3991,60.4147,60.3756,60.3834,239318.0
2017-03-09 13:20:00,77.31,77.33,77.18,77.19,162282.0,60.3834,60.3991,60.2819,60.2897,162282.0
2017-03-09 13:30:00,77.19,77.19,77.08,77.09,166612.0,60.2897,60.2897,60.2038,60.2116,166612.0
2017-03-09 13:40:00,77.09,77.13,76.87,76.91,229319.0,60.2116,60.2429,60.0398,60.071,229319.0
2017-03-09 13:50:00,76.92,76.93,76.77,76.79,169980.0,60.0788,60.0866,59.9617,59.9773,169980.0
2017-03-09 14:00:00,76.79,76.82,76.58,76.62,318056.0,59.9773,60.0007,59.8133,59.8445,318056.0
2017-03-09 14:10:00,76.61,76.63,76.49,76.57,303022.0,59.8367,59.8523,59.743,59.8055,303022.0
2017-03-09 14:20:00,76.57,76.67,76.53,76.61,261224.0,59.8055,59.8836,59.7742,59.8367,261224.0
2017-03-09 14:30:00,76.62,76.66,76.6,76.6,162763.0,59.8445,59.8758,59.8289,59.8289,162763.0
2017-03-09 14:40:00,76.6,76.67,76.57,76.66,204538.0,59.8289,59.8836,59.8055,59.8758,204538.0
2017-03-09 14:50:00,76.67,76.7,76.66,76.67,250022.0,59.8836,59.907,59.8758,59.8836,250022.0
2017-03-09 15:00:00,76.68,76.81,76.67,76.77,209432.0,59.8914,59.9929,59.8836,59.9617,209432.0
2017-03-09 15:10:00,76.78,76.84,76.67,76.7,206807.0,59.9695,60.0164,59.8836,59.907,206807.0
2017-03-09 15:20:00,76.71,76.79,76.63,76.77,294325.0,59.9148,59.9773,59.8523,59.9617,294325.0
2017-03-09 15:30:00,76.77,76.84,76.73,76.8,272767.0,59.9617,60.0164,59.9304,59.9851,272767.0
2017-03-09 15:40:00,76.81,76.82,76.75,76.75,335124.0,59.9929,60.0007,59.9461,59.9461,335124.0
2017-03-09 15:50:00,76.75,76.79,76.67,76.71,934596.0,59.9461,59.9773,59.8836,59.9148,934596.0
2017-03-10 09:30:00,77.07,77.63,77.07,77.25,992992.0,60.196,60.6334,60.196,60.3366,992992.0
2017-03-10 09:40:00,77.25,77.27,76.91,76.99,537898.0,60.3366,60.3522,60.071,60.1335,537898.0
2017-03-10 09:50:00,76.99,77.19,76.98,77.05,276151.0,60.1335,60.2897,60.1257,60.1804,276151.0
2017-03-10 10:00:00,77.05,77.11,76.81,76.84,351933.0,60.1804,60.2272,59.9929,60.0164,351933.0
2017-03-10 10:10:00,76.84,76.95,76.8,76.88,346310.0,60.0164,60.1023,59.9851,60.0476,346310.0
2017-03-10 10:20:00,76.88,76.88,76.74,76.78,295021.0,60.0476,60.0476,59.9382,59.9695,295021.0
2017-03-10 10:30:00,76.78,76.8,76.57,76.57,254349.0,59.9695,59.9851,59.8055,59.8055,254349.0
2017-03-10 10:40:00,76.57,76.6,76.45,76.58,330777.0,59.8055,59.8289,59.7117,59.8133,330777.0
2017-03-10 10:50:00,76.59,76.59,76.47,76.47,447500.0,59.8211,59.8211,59.7274,59.7274,447500.0
2017-03-10 11:00:00,76.48,76.53,76.37,76.45,345469.0,59.7352,59.7742,59.6493,59.7117,345469.0
2017-03-10 11:10:00,76.44,76.44,76.26,76.29,480450.0,59.7039,59.7039,59.5633,59.5868,480450.0
2017-03-10 11:20:00,76.29,76.45,76.28,76.42,152931.0,59.5868,59.7117,59.579,59.6883,152931.0
2017-03-10 11:30:00,76.42,76.46,76.36,76.45,101096.0,59.6883,59.7196,59.6414,59.7117,101096.0
2017-03-10 11:40:00,76.45,76.6,76.44,76.57,244777.0,59.7117,59.8289,59.7039,59.8055,244777.0
2017-03-10 11:50:00,76.57,76.65,76.56,76.6,125242.0,59.8055,59.868,59.7977,59.8289,125242.0
2017-03-10 12:00:00,76.59,76.6,76.5,76.56,132169.0,59.8211,59.8289,59.7508,59.7977,132169.0
2017-03-10 12:10:00,76.56,76.66,76.55,76.59,78798.0,59.7977,59.8758,59.7898,59.8211,78798.0
2017-03-10 12:20:00,76.59,76.6,76.5,76.51,150675.0,59.8211,59.8289,59.7508,59.7586,150675.0
2017-03-10 12:30:00,76.51,76.56,76.49,76.55,77166.0,59.7586,59.7977,59.743,59.7898,77166.0
2017-03-10 12:40:00,76.54,76.57,76.51,76.56,152004.0,59.782,59.8055,59.7586,59.7977,152004.0
2017-03-10 12:50:00,76.56,76.57,76.49,76.54,129221.0,59.7977,59.8055,59.743,59.782,129221.0
2017-03-10 13:00:00,76.55,76.56,76.41,76.46,393675.0,59.7898,59.7977,59.6805,59.7196,393675.0
2017-03-10 13:10:00,76.45,76.47,76.4,76.44,184216.0,59.7117,59.7274,59.6727,59.7039,184216.0
2017-03-10 13:20:00,76.44,76.53,76.43,76.46,215147.0,59.7039,59.7742,59.6961,59.7196,215147.0
2017-03-10 13:30:00,76.46,76.47,76.28,76.28,154183.0,59.7196,59.7274,59.579,59.579,154183.0
2017-03-10 13:40:00,76.28,76.31,76.25,76.27,75888.0,59.579,59.6024,59.5555,59.5712,75888.0
2017-03-10 13:50:00,76.27,76.28,76.19,76.2,279106.0,59.5712,59.579,59.5087,59.5165,279106.0
2017-03-10 14:00:00,76.2,76.3,76.19,76.27,104108.0,59.5165,59.5946,59.5087,59.5712,104108.0
2017-03-10 14:10:00,76.28,76.37,76.27,76.36,104085.0,59.579,59.6493,59.5712,59.6414,104085.0
2017-03-10 14:20:00,76.37,76.41,76.35,76.37,245142.0,59.6493,59.6805,59.6336,59.6493,245142.0
2017-03-10 14:30:00,76.37,76.42,76.34,76.39,484853.0,59.6493,59.6883,59.6258,59.6649,484853.0
2017-03-10 14:40:00,76.39,76.41,76.3,76.31,504367.0,59.6649,59.6805,59.5946,59.6024,504367.0
2017-03-10 14:50:00,76.31,76.36,76.29,76.35,164127.0,59.6024,59.6414,59.5868,59.6336,164127.0
2017-03-10 15:00:00,76.35,76.45,76.35,76.41,166034.0,59.6336,59.7117,59.6336,59.6805,166034.0
2017-03-10 15:10:00,76.4,76.49,76.4,76.48,148229.0,59.6727,59.743,59.6727,59.7352,148229.0
2017-03-10 15:20:00,76.47,76.57,76.42,76.56,119262.0,59.7274,59.8055,59.6883,59.7977,119262.0
2017-03-10 15:30:00,76.57,76.58,76.51,76.52,277931.0,59.8055,59.8133,59.7586,59.7664,277931.0
2017-03-10 15:40:00,76.52,76.57,76.5,76.57,641451.0,59.7664,59.8055,59.7508,59.8055,641451.0
2017-03-10 15:50:00,76.57,76.62,76.53,76.59,724326.0,59.8055,59.8445,59.7742,59.8211,724326.0
2017-03-13 09:30:00,76.68,76.84,76.66,76.82,364244.0,59.8914,60.0164,59.8758,60.0007,364244.0
2017-03-13 09:40:00,76.83,76.83,76.61,76.61,470416.0,60.0085,60.0085,59.8367,59.8367,470416.0
2017-03-13 09:50:00,76.61,76.8,76.58,76.66,220894.0,59.8367,59.9851,59.8133,59.8758,220894.0
2017-03-13 10:00:00,76.66,76.74,76.59,76.73,181799.0,59.8758,59.9382,59.8211,59.9304,181799.0
2017-03-13 10:10:00,76.74,76.99,76.74,76.98,278395.0,59.9382,60.1335,59.9382,60.1257,278395.0
2017-03-13 10:20:00,76.99,77.11,76.96,77.04,304071.0,60.1335,60.2272,60.1101,60.1726,304071.0
2017-03-13 10:30:00,77.03,77.06,76.84,76.86,210728.0,60.1648,60.1882,60.0164,60.032,210728.0
2017-03-13 10:40:00,76.86,76.88,76.67,76.7,156365.0,60.032,60.0476,59.8836,59.907,156365.0
2017-03-13 10:50:00,76.7,76.75,76.64,76.65,173850.0,59.907,59.9461,59.8601,59.868,173850.0
2017-03-13 11:00:00,76.66,76.71,76.59,76.64,199580.0,59.8758,59.9148,59.8211,59.8601,199580.0
2017-03-13 11:10:00,76.62,76.74,76.59,76.72,85235.0,59.8445,59.9382,59.8211,59.9226,85235.0
2017-03-13 11:20:00,76.71,76.79,76.68,76.75,145452.0,59.9148,59.9773,59.8914,59.9461,145452.0
2017-03-13 11:30:00,76.75,76.84,76.69,76.82,214603.0,59.9461,60.0164,59.8992,60.0007,214603.0
2017-03-13 11:40:00,76.81,76.86,76.78,76.82,212090.0,59.9929,60.032,59.9695,60.0007,212090.0
2017-03-13 11:50:00,76.83,76.89,76.8,76.85,101880.0,60.0085,60.0554,59.9851,60.0242,101880.0
2017-03-13 12:00:00,76.85,76.86,76.75,76.76,120067.0,60.0242,60.032,59.9461,59.9539,120067.0
2017-03-13 12:10:00,76.76,76.78,76.65,76.66,81550.0,59.9539,59.9695,59.868,59.8758,81550.0
2017-03-13 12:20:00,76.65,76.68,76.62,76.64,81838.0,59.868,59.8914,59.8445,59.8601,81838.0
2017-03-13 12:30:00,76.64,76.69,76.63,76.63,142048.0,59.8601,59.8992,59.8523,59.8523,142048.0
2017-03-13 12:40:00,76.64,76.69,76.63,76.66,109041.0,59.8601,59.8992,59.8523,59.8758,109041.0
2017-03-13 12:50:00,76.67,76.69,76.62,76.67,85002.0,59.8836,59.8992,59.8445,59.8836,85002.0
2017-03-13 13:00:00,76.68,76.71,76.67,76.68,81281.0,59.8914,59.9148,59.8836,59.8914,81281.0
2017-03-13 13:10:00,76.67,76.68,76.59,76.6,74812.0,59.8836,59.8914,59.8211,59.8289,74812.0
2017-03-13 13:20:00,76.6,76.61,76.55,76.58,47005.0,59.8289,59.8367,59.7898,59.8133,47005.0
2017-03-13 13:30:00,76.57,76.58,76.47,76.5,218311.0,59.8055,59.8133,59.7274,59.7508,218311.0
2017-03-13 13:40:00,76.5,76.57,76.49,76.57,87644.0,59.7508,59.8055,59.743,59.8055,87644.0
2017-03-13 13:50:00,76.57,76.62,76.54,76.6,185944.0,59.8055,59.8445,59.782,59.8289,185944.0
2017-03-13 14:00:00,76.61,76.62,76.57,76.59,106219.0,59.8367,59.8445,59.8055,59.8211,106219.0
2017-03-13 14:10:00,76.59,76.61,76.49,76.51,195855.0,59.8211,59.8367,59.743,59.7586,195855.0
2017-03-13 14:20:00,76.51,76.56,76.49,76.54,122275.0,59.7586,59.7977,59.743,59.782,122275.0
2017-03-13 14:30:00,76.54,76.6,76.53,76.57,73385.0,59.782,59.8289,59.7742,59.8055,73385.0
2017-03-13 14:40:00,76.57,76.61,76.55,76.61,59433.0,59.8055,59.8367,59.7898,59.8367,59433.0
2017-03-13 14:50:00,76.61,76.65,76.6,76.65,154426.0,59.8367,59.868,59.8289,59.868,154426.0
2017-03-13 15:00:00,76.65,76.71,76.63,76.71,183059.0,59.868,59.9148,59.8523,59.9148,183059.0
2017-03-13 15:10:00,76.71,76.77,76.68,76.69,168427.0,59.9148,59.9617,59.8914,59.8992,168427.0
2017-03-13 15:20:00,76.69,76.74,76.68,76.7,185763.0,59.8992,59.9382,59.8914,59.907,185763.0
2017-03-13 15:30:00,76.7,76.72,76.66,76.67,231414.0,59.907,59.9226,59.8758,59.8836,231414.0
2017-03-13 15:40:00,76.67,76.77,76.66,76.74,278427.0,59.8836,59.9617,59.8758,59.9382,278427.0
2017-03-13 15:50:00,76.73,76.76,76.69,76.69,773825.0,59.9304,59.9539,59.8992,59.8992,773825.0
2017-03-14 09:30:00,76.63,76.63,76.2,76.48,289782.0,59.8523,59.8523,59.5165,59.7352,289782.0
2017-03-14 09:40:00,76.47,76.58,76.4,76.45,213287.0,59.7274,59.8133,59.6727,59.7117,213287.0
2017-03-14 09:50:00,76.45,76.56,76.39,76.52,191430.0,59.7117,59.7977,59.6649,59.7664,191430.0
2017-03-14 10:00:00,76.53,76.62,76.48,76.57,312029.0,59.7742,59.8445,59.7352,59.8055,312029.0
2017-03-14 10:10:00,76.57,76.59,76.38,76.38,123812.0,59.8055,59.8211,59.6571,59.6571,123812.0
2017-03-14 10:20:00,76.38,76.48,76.36,76.46,152679.0,59.6571,59.7352,59.6414,59.7196,152679.0
2017-03-14 10:30:00,76.45,76.58,76.45,76.5,76267.0,59.7117,59.8133,59.7117,59.7508,76267.0
2017-03-14 10:40:00,76.5,76.56,76.47,76.55,78042.0,59.7508,59.7977,59.7274,59.7898,78042.0
2017-03-14 10:50:00,76.54,76.7,76.54,76.69,143084.0,59.782,59.907,59.782,59.8992,143084.0
2017-03-14 11:00:00,76.69,76.72,76.65,76.66,109572.0,59.8992,59.9226,59.868,59.8758,109572.0
2017-03-14 11:10:00,76.66,76.7,76.56,76.69,111938.0,59.8758,59.907,59.7977,59.8992,111938.0
2017-03-14 11:20:00,76.69,76.78,76.66,76.72,142162.0,59.8992,59.9695,59.8758,59.9226,142162.0
2017-03-14 11:30:00,76.74,76.76,76.63,76.69,72001.0,59.9382,59.9539,59.8523,59.8992,72001.0
2017-03-14 11:40:00,76.7,76.7,76.61,76.64,55193.0,59.907,59.907,59.8367,59.8601,55193.0
2017-03-14 11:50:00,76.64,76.66,76.58,76.6,77277.0,59.8601,59.8758,59.8133,59.8289,77277.0
2017-03-14 12:00:00,76.6,76.63,76.48,76.48,116291.0,59.8289,59.8523,59.7352,59.7352,116291.0
2017-03-14 12:10:00,76.48,76.5,76.39,76.42,64950.0,59.7352,59.7508,59.6649,59.6883,64950.0
2017-03-14 12:20:00,76.42,76.45,76.37,76.43,60316.0,59.6883,59.7117,59.6493,59.6961,60316.0
2017-03-14 12:30:00,76.44,76.47,76.43,76.46,47617.0,59.7039,59.7274,59.6961,59.7196,47617.0
2017-03-14 12:40:00,76.47,76.54,76.45,76.53,58381.0,59.7274,59.782,59.7117,59.7742,58381.0
2017-03-14 12:50:00,76.54,76.56,76.51,76.55,85423.0,59.782,59.7977,59.7586,59.7898,85423.0
2017-03-14 13:00:00,76.56,76.57,76.51,76.52,56207.0,59.7977,59.8055,59.7586,59.7664,56207.0
2017-03-14 13:10:00,76.51,76.57,76.5,76.56,75811.0,59.7586,59.8055,59.7508,59.7977,75811.0
2017-03-14 13:20:00,76.56,76.56,76.51,76.53,255632.0,59.7977,59.7977,59.7586,59.7742,255632.0
2017-03-14 13:30:00,76.53,76.54,76.47,76.51,142705.0,59.7742,59.782,59.7274,59.7586,142705.0
2017-03-14 13:40:00,76.51,76.57,76.51,76.55,56479.0,59.7586,59.8055,59.7586,59.7898,56479.0
2017-03-14 13:50:00,76.55,76.61,76.55,76.59,183149.0,59.7898,59.8367,59.7898,59.8211,183149.0
2017-03-14 14:00:00,76.59,76.6,76.56,76.58,31873.0,59.8211,59.8289,59.7977,59.8133,31873.0
2017-03-14 14:10:00,76.59,76.59,76.51,76.53,43395.0,59.8211,59.8211,59.7586,59.7742,43395.0
2017-03-14 14:20:00,76.52,76.58,76.5,76.53,43994.0,59.7664,59.8133,59.7508,59.7742,43994.0
2017-03-14 14:30:00,76.53,76.59,76.52,76.57,34076.0,59.7742,59.8211,59.7664,59.8055,34076.0
2017-03-14 14:40:00,76.57,76.62,76.57,76.58,47062.0,59.8055,59.8445,59.8055,59.8133,47062.0
2017-03-14 14:50:00,76.59,76.59,76.54,76.58,41492.0,59.8211,59.8211,59.782,59.8133,41492.0
2017-03-14 15:00:00,76.58,76.66,76.57,76.65,55861.0,59.8133,59.8758,59.8055,59.868,55861.0
2017-03-14 15:10:00,76.65,76.7,76.64,76.7,247342.0,59.868,59.907,59.8601,59.907,247342.0
2017-03-14 15:20:00,76.7,76.7,76.62,76.64,91350.0,59.907,59.907,59.8445,59.8601,91350.0
2017-03-14 15:30:00,76.65,76.66,76.58,76.58,174011.0,59.868,59.8758,59.8133,59.8133,174011.0
2017-03-14 15:40:00,76.58,76.58,76.52,76.56,267355.0,59.8133,59.8133,59.7664,59.7977,267355.0
2017-03-14 15:50:00,76.57,76.59,76.5,76.57,1020626.0,59.8055,59.8211,59.7508,59.8055,1020626.0
2017-03-15 09:30:00,76.78,76.98,76.69,76.84,238749.0,59.9695,60.1257,59.8992,60.0164,238749.0
2017-03-15 09:40:00,76.83,77.22,76.83,77.18,390493.0,60.0085,60.3132,60.0085,60.2819,390493.0
2017-03-15 09:50:00,77.19,77.3,77.11,77.19,152555.0,60.2897,60.3756,60.2272,60.2897,152555.0
2017-03-15 10:00:00,77.2,77.27,77.15,77.18,205273.0,60.2975,60.3522,60.2585,60.2819,205273.0
2017-03-15 10:10:00,77.18,77.21,77.1,77.15,134780.0,60.2819,60.3053,60.2194,60.2585,134780.0
2017-03-15 10:20:00,77.16,77.19,77.04,77.13,348372.0,60.2663,60.2897,60.1726,60.2429,348372.0
2017-03-15 10:30:00,77.13,77.14,77.04,77.12,133704.0,60.2429,60.2507,60.1726,60.235,133704.0
2017-03-15 10:40:00,77.11,77.16,77.07,77.11,198622.0,60.2272,60.2663,60.196,60.2272,198622.0
2017-03-15 10:50:00,77.1,77.26,77.09,77.25,72414.0,60.2194,60.3444,60.2116,60.3366,72414.0
2017-03-15 11:00:00,77.26,77.35,77.2,77.25,85104.0,60.3444,60.4147,60.2975,60.3366,85104.0
2017-03-15 11:10:00,77.24,77.26,77.17,77.21,103857.0,60.3288,60.3444,60.2741,60.3053,103857.0
2017-03-15 11:20:00,77.2,77.32,77.19,77.23,63388.0,60.2975,60.3913,60.2897,60.321,63388.0
2017-03-15 11:30:00,77.22,77.22,77.11,77.16,63449.0,60.3132,60.3132,60.2272,60.2663,63449.0
2017-03-15 11:40:00,77.16,77.17,77.12,77.15,140929.0,60.2663,60.2741,60.235,60.2585,140929.0
2017-03-15 11:50:00,77.15,77.26,77.14,77.19,105812.0,60.2585,60.3444,60.2507,60.2897,105812.0
2017-03-15 12:00:00,77.18,77.2,77.13,77.15,32191.0,60.2819,60.2975,60.2429,60.2585,32191.0
2017-03-15 12:10:00,77.14,77.15,77.06,77.06,61214.0,60.2507,60.2585,60.1882,60.1882,61214.0
2017-03-15 12:20:00,77.06,77.08,77.01,77.06,51423.0,60.1882,60.2038,60.1491,60.1882,51423.0
2017-03-15 12:30:00,77.06,77.16,77.06,77.14,77654.0,60.1882,60.2663,60.1882,60.2507,77654.0
2017-03-15 12:40:00,77.15,77.23,77.13,77.2,105031.0,60.2585,60.321,60.2429,60.2975,105031.0
2017-03-15 12:50:00,77.2,77.23,77.16,77.18,154095.0,60.2975,60.321,60.2663,60.2819,154095.0
2017-03-15 13:00:00,77.18,77.25,77.17,77.22,113115.0,60.2819,60.3366,60.2741,60.3132,113115.0
2017-03-15 13:10:00,77.21,77.21,77.12,77.12,25920.0,60.3053,60.3053,60.235,60.235,25920.0
2017-03-15 13:20:00,77.12,77.13,77.07,77.11,33667.0,60.235,60.2429,60.196,60.2272,33667.0
2017-03-15 13:30:00,77.11,77.13,77.06,77.12,39712.0,60.2272,60.2429,60.1882,60.235,39712.0
2017-03-15 13:40:00,77.13,77.18,77.06,77.08,38734.0,60.2429,60.2819,60.1882,60.2038,38734.0
2017-03-15 13:50:00,77.09,77.12,77.06,77.1,132525.0,60.2116,60.235,60.1882,60.2194,132525.0
2017-03-15 14:00:00,77.1,77.92,77.1,77.67,1198176.0,60.2194,60.8599,60.2194,60.6646,1198176.0
2017-03-15 14:10:00,77.68,77.73,77.48,77.6,457504.0,60.6724,60.7115,60.5162,60.61,457504.0
2017-03-15 14:20:00,77.6,77.81,77.6,77.67,197269.0,60.61,60.774,60.61,60.6646,197269.0
2017-03-15 14:30:00,77.67,77.86,77.56,77.86,416117.0,60.6646,60.813,60.5787,60.813,416117.0
2017-03-15 14:40:00,77.85,78.14,77.79,78.13,454606.0,60.8052,61.0317,60.7584,61.0239,454606.0
2017-03-15 14:50:00,78.14,78.22,78.1,78.16,377768.0,61.0317,61.0942,61.0005,61.0473,377768.0
2017-03-15 15:00:00,78.17,78.21,78.1,78.18,236195.0,61.0552,61.0864,61.0005,61.063,236195.0
2017-03-15 15:10:00,78.18,78.33,78.17,78.19,293230.0,61.063,61.1801,61.0552,61.0708,293230.0
2017-03-15 15:20:00,78.18,78.35,78.16,78.33,623830.0,61.063,61.1957,61.0473,61.1801,623830.0
2017-03-15 15:30:00,78.33,78.38,78.24,78.25,588504.0,61.1801,61.2192,61.1098,61.1176,588504.0
2017-03-15 15:40:00,78.24,78.3,78.04,78.09,712558.0,61.1098,61.1567,60.9536,60.9927,712558.0
2017-03-15 15:50:00,78.09,78.18,77.97,78.02,1463524.0,60.9927,61.063,60.8989,60.938,1463524.0
2017-03-16 09:30:00,77.87,78.16,77.82,78.06,432565.0,60.8208,61.0473,60.7818,60.9692,432565.0
2017-03-16 09:40:00,78.05,78.31,78.05,78.25,562088.0,60.9614,61.1645,60.9614,61.1176,562088.0
2017-03-16 09:50:00,78.25,78.36,78.21,78.28,287135.0,61.1176,61.2036,61.0864,61.1411,287135.0
2017-03-16 10:00:00,78.28,78.3,78.12,78.12,257109.0,61.1411,61.1567,61.0161,61.0161,257109.0
2017-03-16 10:10:00,78.11,78.13,77.91,77.91,211107.0,61.0083,61.0239,60.8521,60.8521,211107.0
2017-03-16 10:20:00,77.92,77.94,77.82,77.87,211709.0,60.8599,60.8755,60.7818,60.8208,211709.0
2017-03-16 10:30:00,77.87,77.93,77.76,77.76,164712.0,60.8208,60.8677,60.7349,60.7349,164712.0
2017-03-16 10:40:00,77.75,77.98,77.74,77.98,163557.0,60.7271,60.9068,60.7193,60.9068,163557.0
2017-03-16 10:50:00,77.97,78.06,77.93,78.04,136740.0,60.8989,60.9692,60.8677,60.9536,136740.0
2017-03-16 11:00:00,78.04,78.04,77.9,77.99,105539.0,60.9536,60.9536,60.8443,60.9146,105539.0
2017-03-16 11:10:00,77.99,78.11,77.96,78.03,72546.0,60.9146,61.0083,60.8911,60.9458,72546.0
2017-03-16 11:20:00,78.03,78.03,77.87,77.87,71937.0,60.9458,60.9458,60.8208,60.8208,71937.0
2017-03-16 11:30:00,77.86,77.92,77.84,77.85,99763.0,60.813,60.8599,60.7974,60.8052,99763.0
2017-03-16 11:40:00,77.85,77.87,77.76,77.81,98755.0,60.8052,60.8208,60.7349,60.774,98755.0
2017-03-16 11:50:00,77.81,77.9,77.8,77.89,77912.0,60.774,60.8443,60.7662,60.8365,77912.0
2017-03-16 12:00:00,77.88,77.92,77.85,77.86,54281.0,60.8287,60.8599,60.8052,60.813,54281.0
2017-03-16 12:10:00,77.86,77.9,77.85,77.88,38086.0,60.813,60.8443,60.8052,60.8287,38086.0
2017-03-16 12:20:00,77.88,77.89,77.84,77.88,28466.0,60.8287,60.8365,60.7974,60.8287,28466.0
2017-03-16 12:30:00,77.89,77.91,77.86,77.89,74023.0,60.8365,60.8521,60.813,60.8365,74023.0
2017-03-16 12:40:00,77.89,77.99,77.88,77.96,129273.0,60.8365,60.9146,60.8287,60.8911,129273.0
2017-03-16 12:50:00,77.96,77.99,77.91,77.94,94717.0,60.8911,60.9146,60.8521,60.8755,94717.0
2017-03-16 13:00:00,77.93,77.94,77.87,77.9,77145.0,60.8677,60.8755,60.8208,60.8443,77145.0
2017-03-16 13:10:00,77.89,77.95,77.88,77.91,43118.0,60.8365,60.8833,60.8287,60.8521,43118.0
2017-03-16 13:20:00,77.91,77.93,77.89,77.92,57195.0,60.8521,60.8677,60.8365,60.8599,57195.0
2017-03-16 13:30:00,77.91,77.93,77.86,77.86,28476.0,60.8521,60.8677,60.813,60.813,28476.0
2017-03-16 13:40:00,77.86,77.95,77.83,77.95,19087.0,60.813,60.8833,60.7896,60.8833,19087.0
2017-03-16 13:50:00,77.95,77.99,77.94,77.98,32605.0,60.8833,60.9146,60.8755,60.9068,32605.0
2017-03-16 14:00:00,77.97,78.01,77.96,78.0,22872.0,60.8989,60.9302,60.8911,60.9224,22872.0
2017-03-16 14:10:00,77.99,78.05,77.99,78.05,57519.0,60.9146,60.9614,60.9146,60.9614,57519.0
2017-03-16 14:20:00,78.05,78.05,77.97,77.97,40767.0,60.9614,60.9614,60.8989,60.8989,40767.0
2017-03-16 14:30:00,77.97,78.03,77.96,77.98,39801.0,60.8989,60.9458,60.8911,60.9068,39801.0
2017-03-16 14:40:00,77.97,78.0,77.92,77.96,43207.0,60.8989,60.9224,60.8599,60.8911,43207.0
2017-03-16 14:50:00,77.95,77.99,77.94,77.96,39666.0,60.8833,60.9146,60.8755,60.8911,39666.0
2017-03-16 15:00:00,77.95,77.96,77.86,77.89,87118.0,60.8833,60.8911,60.813,60.8365,87118.0
2017-03-16 15:10:00,77.9,77.97,77.87,77.93,95817.0,60.8443,60.8989,60.8208,60.8677,95817.0
2017-03-16 15:20:00,77.93,78.01,77.93,77.96,100912.0,60.8677,60.9302,60.8677,60.8911,100912.0
2017-03-16 15:30:00,77.96,77.96,77.88,77.95,140629.0,60.8911,60.8911,60.8287,60.8833,140629.0
2017-03-16 15:40:00,77.95,77.97,77.91,77.92,178700.0,60.8833,60.8989,60.8521,60.8599,178700.0
2017-03-16 15:50:00,77.92,77.92,77.85,77.88,1149861.0,60.8599,60.8599,60.8052,60.8287,1149861.0
2017-03-17 09:30:00,78.07,78.26,77.8,77.9,288307.0,60.9771,61.1255,60.7662,60.8443,288307.0
2017-03-17 09:40:00,77.89,78.11,77.86,78.1,176291.0,60.8365,61.0083,60.813,61.0005,176291.0
2017-03-17 09:50:00,78.11,78.13,77.96,78.1,296447.0,61.0083,61.0239,60.8911,61.0005,296447.0
2017-03-17 10:00:00,78.09,78.26,77.94,78.23,448503.0,60.9927,61.1255,60.8755,61.102,448503.0
2017-03-17 10:10:00,78.22,78.41,78.14,78.38,271018.0,61.0942,61.2426,61.0317,61.2192,271018.0
2017-03-17 10:20:00,78.38,78.43,78.23,78.31,189747.0,61.2192,61.2582,61.102,61.1645,189747.0
2017-03-17 10:30:00,78.3,78.31,78.08,78.14,272120.0,61.1567,61.1645,60.9849,61.0317,272120.0
2017-03-17 10:40:00,78.14,78.16,78.0,78.08,314523.0,61.0317,61.0473,60.9224,60.9849,314523.0
2017-03-17 10:50:00,78.08,78.37,77.94,78.35,635992.0,60.9849,61.2114,60.8755,61.1957,635992.0
2017-03-17 11:00:00,78.36,78.36,78.04,78.11,544706.0,61.2036,61.2036,60.9536,61.0083,544706.0
2017-03-17 11:10:00,78.11,78.17,78.07,78.15,109867.0,61.0083,61.0552,60.9771,61.0395,109867.0
2017-03-17 11:20:00,78.14,78.15,78.08,78.13,99896.0,61.0317,61.0395,60.9849,61.0239,99896.0
2017-03-17 11:30:00,78.13,78.14,78.03,78.08,121371.0,61.0239,61.0317,60.9458,60.9849,121371.0
2017-03-17 11:40:00,78.08,78.17,78.08,78.15,98864.0,60.9849,61.0552,60.9849,61.0395,98864.0
2017-03-17 11:50:00,78.15,78.22,78.13,78.17,167212.0,61.0395,61.0942,61.0239,61.0552,167212.0
2017-03-17 12:00:00,78.17,78.19,78.05,78.11,157350.0,61.0552,61.0708,60.9614,61.0083,157350.0
2017-03-17 12:10:00,78.1,78.16,78.05,78.16,70343.0,61.0005,61.0473,60.9614,61.0473,70343.0
2017-03-17 12:20:00,78.16,78.17,78.08,78.14,144884.0,61.0473,61.0552,60.9849,61.0317,144884.0
2017-03-17 12:30:00,78.14,78.23,78.13,78.22,84435.0,61.0317,61.102,61.0239,61.0942,84435.0
2017-03-17 12:40:00,78.22,78.25,78.17,78.2,91356.0,61.0942,61.1176,61.0552,61.0786,91356.0
2017-03-17 12:50:00,78.2,78.23,78.17,78.2,54602.0,61.0786,61.102,61.0552,61.0786,54602.0
2017-03-17 13:00:00,78.2,78.26,78.18,78.22,88250.0,61.0786,61.1255,61.063,61.0942,88250.0
2017-03-17 13:10:00,78.22,78.23,78.19,78.2,122760.0,61.0942,61.102,61.0708,61.0786,122760.0
2017-03-17 13:20:00,78.21,78.27,78.17,78.27,162258.0,61.0864,61.1333,61.0552,61.1333,162258.0
2017-03-17 13:30:00,78.27,78.28,78.23,78.27,79014.0,61.1333,61.1411,61.102,61.1333,79014.0
2017-03-17 13:40:00,78.26,78.28,78.21,78.22,80741.0,61.1255,61.1411,61.0864,61.0942,80741.0
2017-03-17 13:50:00,78.22,78.22,78.15,78.21,83043.0,61.0942,61.0942,61.0395,61.0864,83043.0
2017-03-17 14:00:00,78.21,78.22,78.17,78.19,50019.0,61.0864,61.0942,61.0552,61.0708,50019.0
2017-03-17 14:10:00,78.19,78.25,78.18,78.2,128726.0,61.0708,61.1176,61.063,61.0786,128726.0
2017-03-17 14:20:00,78.19,78.21,78.15,78.19,74688.0,61.0708,61.0864,61.0395,61.0708,74688.0
2017-03-17 14:30:00,78.19,78.21,78.18,78.2,60261.0,61.0708,61.0864,61.063,61.0786,60261.0
2017-03-17 14:40:00,78.2,78.28,78.2,78.27,227754.0,61.0786,61.1411,61.0786,61.1333,227754.0
2017-03-17 14:50:00,78.26,78.28,78.24,78.27,193133.0,61.1255,61.1411,61.1098,61.1333,193133.0
2017-03-17 15:00:00,78.27,78.31,78.26,78.29,286722.0,61.1333,61.1645,61.1255,61.1489,286722.0
2017-03-17 15:10:00,78.29,78.29,78.2,78.2,207126.0,61.1489,61.1489,61.0786,61.0786,207126.0
2017-03-17 15:20:00,78.2,78.29,78.19,78.29,359398.0,61.0786,61.1489,61.0708,61.1489,359398.0
2017-03-17 15:30:00,78.29,78.29,78.18,78.27,363827.0,61.1489,61.1489,61.063,61.1333,363827.0
2017-03-17 15:40:00,78.27,78.29,78.22,78.23,566417.0,61.1333,61.1489,61.0942,61.102,566417.0
2017-03-17 15:50:00,78.23,78.26,78.18,78.19,1442019.0,61.102,61.1255,61.063,61.0708,1442019.0
2017-03-20 09:30:00,78.25,78.43,78.09,78.13,175257.0,61.1176,61.2582,60.9927,61.0239,175257.0
2017-03-20 09:40:00,78.13,78.2,78.02,78.14,268546.0,61.0239,61.0786,60.938,61.0317,268546.0
2017-03-20 09:50:00,78.15,78.16,78.03,78.1,331466.0,61.0395,61.0473,60.9458,61.0005,331466.0
2017-03-20 10:00:00,78.1,78.23,78.05,78.19,119993.0,61.0005,61.102,60.9614,61.0708,119993.0
2017-03-20 10:10:00,78.19,78.37,78.16,78.35,84521.0,61.0708,61.2114,61.0473,61.1957,84521.0
2017-03-20 10:20:00,78.35,78.47,78.35,78.4,192101.0,61.1957,61.2895,61.1957,61.2348,192101.0
2017-03-20 10:30:00,78.4,78.42,78.26,78.32,142960.0,61.2348,61.2504,61.1255,61.1723,142960.0
2017-03-20 10:40:00,78.31,78.4,78.3,78.34,106411.0,61.1645,61.2348,61.1567,61.1879,106411.0
2017-03-20 10:50:00,78.34,78.39,78.33,78.38,99125.0,61.1879,61.227,61.1801,61.2192,99125.0
2017-03-20 11:00:00,78.37,78.39,78.24,78.29,56677.0,61.2114,61.227,61.1098,61.1489,56677.0
2017-03-20 11:10:00,78.29,78.31,78.21,78.22,64591.0,61.1489,61.1645,61.0864,61.0942,64591.0
2017-03-20 11:20:00,78.22,78.22,78.11,78.13,60302.0,61.0942,61.0942,61.0083,61.0239,60302.0
2017-03-20 11:30:00,78.12,78.21,78.1,78.21,77717.0,61.0161,61.0864,61.0005,61.0864,77717.0
2017-03-20 11:40:00,78.21,78.24,78.16,78.23,104172.0,61.0864,61.1098,61.0473,61.102,104172.0
2017-03-20 11:50:00,78.23,78.27,78.18,78.24,67658.0,61.102,61.1333,61.063,61.1098,67658.0
2017-03-20 12:00:00,78.25,78.25,78.15,78.15,66024.0,61.1176,61.1176,61.0395,61.0395,66024.0
2017-03-20 12:10:00,78.15,78.2,78.13,78.15,179406.0,61.0395,61.0786,61.0239,61.0395,179406.0
2017-03-20 12:20:00,78.15,78.17,78.11,78.15,31042.0,61.0395,61.0552,61.0083,61.0395,31042.0
2017-03-20 12:30:00,78.15,78.17,78.11,78.14,35533.0,61.0395,61.0552,61.0083,61.0317,35533.0
2017-03-20 12:40:00,78.13,78.17,78.1,78.11,58192.0,61.0239,61.0552,61.0005,61.0083,58192.0
2017-03-20 12:50:00,78.12,78.18,78.08,78.18,51597.0,61.0161,61.063,60.9849,61.063,51597.0
2017-03-20 13:00:00,78.18,78.22,78.15,78.2,27488.0,61.063,61.0942,61.0395,61.0786,27488.0
2017-03-20 13:10:00,78.2,78.24,78.19,78.21,19289.0,61.0786,61.1098,61.0708,61.0864,19289.0
2017-03-20 13:20:00,78.21,78.25,78.2,78.23,31318.0,61.0864,61.1176,61.0786,61.102,31318.0
2017-03-20 13:30:00,78.23,78.23,78.17,78.18,69217.0,61.102,61.102,61.0552,61.063,69217.0
2017-03-20 13:40:00,78.18,78.18,78.09,78.13,54048.0,61.063,61.063,60.9927,61.0239,54048.0
2017-03-20 13:50:00,78.13,78.14,78.08,78.11,24738.0,61.0239,61.0317,60.9849,61.0083,24738.0
2017-03-20 14:00:00,78.1,78.1,78.04,78.04,34369.0,61.0005,61.0005,60.9536,60.9536,34369.0
2017-03-20 14:10:00,78.04,78.09,78.03,78.06,96217.0,60.9536,60.9927,60.9458,60.9692,96217.0
2017-03-20 14:20:00,78.06,78.13,78.04,78.12,145799.0,60.9692,61.0239,60.9536,61.0161,145799.0
2017-03-20 14:30:00,78.12,78.13,78.02,78.05,110039.0,61.0161,61.0239,60.938,60.9614,110039.0
2017-03-20 14:40:00,78.05,78.07,78.03,78.05,56193.0,60.9614,60.9771,60.9458,60.9614,56193.0
2017-03-20 14:50:00,78.05,78.07,78.02,78.06,32140.0,60.9614,60.9771,60.938,60.9692,32140.0
2017-03-20 15:00:00,78.06,78.11,78.02,78.1,35494.0,60.9692,61.0083,60.938,61.0005,35494.0
2017-03-20 15:10:00,78.1,78.19,78.1,78.16,82565.0,61.0005,61.0708,61.0005,61.0473,82565.0
2017-03-20 15:20:00,78.16,78.21,78.15,78.2,56426.0,61.0473,61.0864,61.0395,61.0786,56426.0
2017-03-20 15:30:00,78.19,78.24,78.18,78.22,122419.0,61.0708,61.1098,61.063,61.0942,122419.0
2017-03-20 15:40:00,78.21,78.24,78.17,78.2,380706.0,61.0864,61.1098,61.0552,61.0786,380706.0
2017-03-20 15:50:00,78.2,78.22,78.11,78.16,587915.0,61.0786,61.0942,61.0083,61.0473,587915.0
2017-03-21 09:30:00,78.31,78.6,78.29,78.51,221600.0,61.1645,61.391,61.1489,61.3207,221600.0
2017-03-21 09:40:00,78.52,78.57,78.29,78.31,199561.0,61.3285,61.3676,61.1489,61.1645,199561.0
2017-03-21 09:50:00,78.29,78.44,78.27,78.38,206908.0,61.1489,61.266,61.1333,61.2192,206908.0
2017-03-21 10:00:00,78.39,78.39,78.15,78.24,238903.0,61.227,61.227,61.0395,61.1098,238903.0
2017-03-21 10:10:00,78.23,78.24,78.09,78.21,126220.0,61.102,61.1098,60.9927,61.0864,126220.0
2017-03-21 10:20:00,78.2,78.24,78.03,78.06,217153.0,61.0786,61.1098,60.9458,60.9692,217153.0
2017-03-21 10:30:00,78.05,78.18,78.01,78.13,107998.0,60.9614,61.063,60.9302,61.0239,107998.0
2017-03-21 10:40:00,78.14,78.17,78.03,78.06,156496.0,61.0317,61.0552,60.9458,60.9692,156496.0
2017-03-21 10:50:00,78.05,78.12,77.87,77.87,203840.0,60.9614,61.0161,60.8208,60.8208,203840.0
2017-03-21 11:00:00,77.87,77.96,77.86,77.96,118849.0,60.8208,60.8911,60.813,60.8911,118849.0
2017-03-21 11:10:00,77.97,78.12,77.96,78.11,156305.0,60.8989,61.0161,60.8911,61.0083,156305.0
2017-03-21 11:20:00,78.1,78.19,78.03,78.05,87602.0,61.0005,61.0708,60.9458,60.9614,87602.0
2017-03-21 11:30:00,78.05,78.1,77.98,78.04,195195.0,60.9614,61.0005,60.9068,60.9536,195195.0
2017-03-21 11:40:00,78.03,78.09,77.98,78.01,115182.0,60.9458,60.9927,60.9068,60.9302,115182.0
2017-03-21 11:50:00,78.01,78.04,77.91,78.02,85235.0,60.9302,60.9536,60.8521,60.938,85235.0
2017-03-21 12:00:00,78.01,78.06,77.95,78.01,64289.0,60.9302,60.9692,60.8833,60.9302,64289.0
2017-03-21 12:10:00,78.0,78.07,77.98,77.98,60920.0,60.9224,60.9771,60.9068,60.9068,60920.0
2017-03-21 12:20:00,77.99,78.04,77.92,78.0,75757.0,60.9146,60.9536,60.8599,60.9224,75757.0
2017-03-21 12:30:00,78.0,78.08,77.97,78.07,47627.0,60.9224,60.9849,60.8989,60.9771,47627.0
2017-03-21 12:40:00,78.07,78.1,78.04,78.07,77711.0,60.9771,61.0005,60.9536,60.9771,77711.0
2017-03-21 12:50:00,78.06,78.1,78.04,78.08,145834.0,60.9692,61.0005,60.9536,60.9849,145834.0
2017-03-21 13:00:00,78.08,78.15,78.07,78.11,79723.0,60.9849,61.0395,60.9771,61.0083,79723.0
2017-03-21 13:10:00,78.11,78.17,78.08,78.13,105918.0,61.0083,61.0552,60.9849,61.0239,105918.0
2017-03-21 13:20:00,78.12,78.12,78.02,78.03,65831.0,61.0161,61.0161,60.938,60.9458,65831.0
2017-03-21 13:30:00,78.04,78.1,78.03,78.03,40747.0,60.9536,61.0005,60.9458,60.9458,40747.0
2017-03-21 13:40:00,78.03,78.05,77.99,78.02,70138.0,60.9458,60.9614,60.9146,60.938,70138.0
2017-03-21 13:50:00,78.02,78.02,77.92,77.92,117347.0,60.938,60.938,60.8599,60.8599,117347.0
2017-03-21 14:00:00,77.91,77.96,77.84,77.96,90050.0,60.8521,60.8911,60.7974,60.8911,90050.0
2017-03-21 14:10:00,77.95,78.0,77.91,78.0,58037.0,60.8833,60.9224,60.8521,60.9224,58037.0
2017-03-21 14:20:00,78.0,78.03,77.97,78.01,91921.0,60.9224,60.9458,60.8989,60.9302,91921.0
2017-03-21 14:30:00,78.01,78.07,77.98,78.04,71223.0,60.9302,60.9771,60.9068,60.9536,71223.0
2017-03-21 14:40:00,78.05,78.07,77.95,78.0,71114.0,60.9614,60.9771,60.8833,60.9224,71114.0
2017-03-21 14:50:00,78.01,78.08,77.97,78.05,47272.0,60.9302,60.9849,60.8989,60.9614,47272.0
2017-03-21 15:00:00,78.06,78.14,78.01,78.13,311098.0,60.9692,61.0317,60.9302,61.0239,311098.0
2017-03-21 15:10:00,78.13,78.18,78.1,78.13,214917.0,61.0239,61.063,61.0005,61.0239,214917.0
2017-03-21 15:20:00,78.13,78.26,78.06,78.2,130187.0,61.0239,61.1255,60.9692,61.0786,130187.0
2017-03-21 15:30:00,78.2,78.23,78.12,78.12,251440.0,61.0786,61.102,61.0161,61.0161,251440.0
2017-03-21 15:40:00,78.12,78.14,77.99,78.02,300457.0,61.0161,61.0317,60.9146,60.938,300457.0
2017-03-21 15:50:00,78.01,78.03,77.89,77.93,821794.0,60.9302,60.9458,60.8365,60.8677,821794.0
2017-03-22 09:30:00,78.16,78.16,77.79,77.82,206390.0,61.0473,61.0473,60.7584,60.7818,206390.0
2017-03-22 09:40:00,77.84,77.99,77.76,77.76,313751.0,60.7974,60.9146,60.7349,60.7349,313751.0
2017-03-22 09:50:00,77.76,77.81,77.58,77.63,400836.0,60.7349,60.774,60.5943,60.6334,400836.0
2017-03-22 10:00:00,77.64,77.67,77.47,77.56,330293.0,60.6412,60.6646,60.5084,60.5787,330293.0
2017-03-22 10:10:00,77.56,77.58,77.44,77.48,331967.0,60.5787,60.5943,60.485,60.5162,331967.0
2017-03-22 10:20:00,77.48,77.58,77.39,77.46,550704.0,60.5162,60.5943,60.4459,60.5006,550704.0
2017-03-22 10:30:00,77.45,77.46,77.29,77.29,189599.0,60.4928,60.5006,60.3678,60.3678,189599.0
2017-03-22 10:40:00,77.29,77.61,77.29,77.53,212346.0,60.3678,60.6178,60.3678,60.5553,212346.0
2017-03-22 10:50:00,77.53,77.55,77.39,77.5,178075.0,60.5553,60.5709,60.4459,60.5319,178075.0
2017-03-22 11:00:00,77.49,77.52,77.41,77.42,115071.0,60.524,60.5475,60.4616,60.4694,115071.0
2017-03-22 11:10:00,77.43,77.65,77.43,77.65,138409.0,60.4772,60.649,60.4772,60.649,138409.0
2017-03-22 11:20:00,77.65,77.73,77.63,77.64,106444.0,60.649,60.7115,60.6334,60.6412,106444.0
2017-03-22 11:30:00,77.64,77.69,77.61,77.66,122898.0,60.6412,60.6803,60.6178,60.6568,122898.0
2017-03-22 11:40:00,77.66,77.76,77.66,77.72,279690.0,60.6568,60.7349,60.6568,60.7037,279690.0
2017-03-22 11:50:00,77.72,77.74,77.55,77.6,123023.0,60.7037,60.7193,60.5709,60.61,123023.0
2017-03-22 12:00:00,77.6,77.68,77.56,77.68,66605.0,60.61,60.6724,60.5787,60.6724,66605.0
2017-03-22 12:10:00,77.68,77.73,77.64,77.72,133725.0,60.6724,60.7115,60.6412,60.7037,133725.0
2017-03-22 12:20:00,77.71,77.79,77.7,77.78,49659.0,60.6959,60.7584,60.6881,60.7505,49659.0
2017-03-22 12:30:00,77.79,77.91,77.77,77.88,151349.0,60.7584,60.8521,60.7427,60.8287,151349.0
2017-03-22 12:40:00,77.87,78.0,77.87,77.97,95864.0,60.8208,60.9224,60.8208,60.8989,95864.0
2017-03-22 12:50:00,77.98,77.98,77.9,77.93,107293.0,60.9068,60.9068,60.8443,60.8677,107293.0
2017-03-22 13:00:00,77.93,77.95,77.76,77.8,112834.0,60.8677,60.8833,60.7349,60.7662,112834.0
2017-03-22 13:10:00,77.8,77.83,77.78,77.8,323156.0,60.7662,60.7896,60.7505,60.7662,323156.0
2017-03-22 13:20:00,77.8,77.91,77.8,77.91,31133.0,60.7662,60.8521,60.7662,60.8521,31133.0
2017-03-22 13:30:00,77.91,77.97,77.89,77.94,86909.0,60.8521,60.8989,60.8365,60.8755,86909.0
2017-03-22 13:40:00,77.94,77.94,77.83,77.86,45723.0,60.8755,60.8755,60.7896,60.813,45723.0
2017-03-22 13:50:00,77.85,77.85,77.71,77.71,37727.0,60.8052,60.8052,60.6959,60.6959,37727.0
2017-03-22 14:00:00,77.71,77.74,77.69,77.7,48726.0,60.6959,60.7193,60.6803,60.6881,48726.0
2017-03-22 14:10:00,77.71,77.77,77.7,77.72,39279.0,60.6959,60.7427,60.6881,60.7037,39279.0
2017-03-22 14:20:00,77.72,77.77,77.71,77.73,50730.0,60.7037,60.7427,60.6959,60.7115,50730.0
2017-03-22 14:30:00,77.74,77.85,77.73,77.84,25505.0,60.7193,60.8052,60.7115,60.7974,25505.0
2017-03-22 14:40:00,77.86,77.92,77.85,77.91,41246.0,60.813,60.8599,60.8052,60.8521,41246.0
2017-03-22 14:50:00,77.92,77.93,77.86,77.9,151640.0,60.8599,60.8677,60.813,60.8443,151640.0
2017-03-22 15:00:00,77.9,77.92,77.85,77.9,130239.0,60.8443,60.8599,60.8052,60.8443,130239.0
2017-03-22 15:10:00,77.9,78.0,77.88,78.0,98550.0,60.8443,60.9224,60.8287,60.9224,98550.0
2017-03-22 15:20:00,78.01,78.01,77.92,77.92,345868.0,60.9302,60.9302,60.8599,60.8599,345868.0
2017-03-22 15:30:00,77.92,77.95,77.89,77.92,335238.0,60.8599,60.8833,60.8365,60.8599,335238.0
2017-03-22 15:40:00,77.92,78.01,77.9,78.01,251697.0,60.8599,60.9302,60.8443,60.9302,251697.0
2017-03-22 15:50:00,78.0,78.06,77.98,77.98,847589.0,60.9224,60.9692,60.9068,60.9068,847589.0
2017-03-23 09:30:00,77.99,78.24,77.86,78.16,319706.0,60.9146,61.1098,60.813,61.0473,319706.0
2017-03-23 09:40:00,78.16,78.32,78.06,78.3,335189.0,61.0473,61.1723,60.9692,61.1567,335189.0
2017-03-23 09:50:00,78.3,78.46,78.29,78.38,194817.0,61.1567,61.2817,61.1489,61.2192,194817.0
2017-03-23 10:00:00,78.38,78.58,78.38,78.57,185493.0,61.2192,61.3754,61.2192,61.3676,185493.0
2017-03-23 10:10:00,78.57,78.59,78.46,78.48,155599.0,61.3676,61.3832,61.2817,61.2973,155599.0
2017-03-23 10:20:00,78.48,78.59,78.44,78.46,297661.0,61.2973,61.3832,61.266,61.2817,297661.0
2017-03-23 10:30:00,78.46,78.68,78.43,78.64,211400.0,61.2817,61.4535,61.2582,61.4223,211400.0
2017-03-23 10:40:00,78.64,78.74,78.61,78.73,177905.0,61.4223,61.5004,61.3988,61.4925,177905.0
2017-03-23 10:50:00,78.74,78.75,78.63,78.69,105257.0,61.5004,61.5082,61.4144,61.4613,105257.0
2017-03-23 11:00:00,78.69,78.77,78.69,78.73,202475.0,61.4613,61.5238,61.4613,61.4925,202475.0
2017-03-23 11:10:00,78.73,78.91,78.7,78.89,210970.0,61.4925,61.6331,61.4691,61.6175,210970.0
2017-03-23 11:20:00,78.89,78.98,78.84,78.97,147301.0,61.6175,61.6878,61.5785,61.68,147301.0
2017-03-23 11:30:00,78.97,79.04,78.94,79.01,161788.0,61.68,61.7347,61.6566,61.7112,161788.0
2017-03-23 11:40:00,79.01,79.05,78.93,78.94,161031.0,61.7112,61.7425,61.6488,61.6566,161031.0
2017-03-23 11:50:00,78.94,78.94,78.87,78.94,169323.0,61.6566,61.6566,61.6019,61.6566,169323.0
2017-03-23 12:00:00,78.95,78.97,78.92,78.95,55429.0,61.6644,61.68,61.6409,61.6644,55429.0
2017-03-23 12:10:00,78.95,78.96,78.88,78.91,65936.0,61.6644,61.6722,61.6097,61.6331,65936.0
2017-03-23 12:20:00,78.93,79.01,78.92,79.0,68272.0,61.6488,61.7112,61.6409,61.7034,68272.0
2017-03-23 12:30:00,78.99,79.0,78.91,78.93,122603.0,61.6956,61.7034,61.6331,61.6488,122603.0
2017-03-23 12:40:00,78.93,79.0,78.92,78.97,103874.0,61.6488,61.7034,61.6409,61.68,103874.0
2017-03-23 12:50:00,78.97,78.98,78.91,78.95,147157.0,61.68,61.6878,61.6331,61.6644,147157.0
2017-03-23 13:00:00,78.96,78.98,78.8,78.8,155137.0,61.6722,61.6878,61.5472,61.5472,155137.0
2017-03-23 13:10:00,78.81,78.82,78.72,78.75,134234.0,61.555,61.5628,61.4847,61.5082,134234.0
2017-03-23 13:20:00,78.75,78.84,78.72,78.72,154944.0,61.5082,61.5785,61.4847,61.4847,154944.0
2017-03-23 13:30:00,78.72,78.82,78.69,78.77,96892.0,61.4847,61.5628,61.4613,61.5238,96892.0
2017-03-23 13:40:00,78.77,78.95,78.76,78.93,152109.0,61.5238,61.6644,61.516,61.6488,152109.0
2017-03-23 13:50:00,78.93,79.0,78.92,78.94,61405.0,61.6488,61.7034,61.6409,61.6566,61405.0
2017-03-23 14:00:00,78.93,78.94,78.84,78.86,33259.0,61.6488,61.6566,61.5785,61.5941,33259.0
2017-03-23 14:10:00,78.86,78.95,78.84,78.92,152361.0,61.5941,61.6644,61.5785,61.6409,152361.0
2017-03-23 14:20:00,78.93,78.95,78.82,78.84,63546.0,61.6488,61.6644,61.5628,61.5785,63546.0
2017-03-23 14:30:00,78.83,78.88,78.8,78.87,43140.0,61.5707,61.6097,61.5472,61.6019,43140.0
2017-03-23 14:40:00,78.87,78.9,78.83,78.88,75461.0,61.6019,61.6253,61.5707,61.6097,75461.0
2017-03-23 14:50:00,78.88,78.94,78.82,78.82,116284.0,61.6097,61.6566,61.5628,61.5628,116284.0
2017-03-23 15:00:00,78.82,78.84,78.75,78.79,156626.0,61.5628,61.5785,61.5082,61.5394,156626.0
2017-03-23 15:10:00,78.78,78.81,78.65,78.69,124369.0,61.5316,61.555,61.4301,61.4613,124369.0
2017-03-23 15:20:00,78.68,78.74,78.67,78.67,278361.0,61.4535,61.5004,61.4457,61.4457,278361.0
2017-03-23 15:30:00,78.67,78.69,78.57,78.61,727929.0,61.4457,61.4613,61.3676,61.3988,727929.0
2017-03-23 15:40:00,78.61,78.62,78.48,78.54,655280.0,61.3988,61.4066,61.2973,61.3441,655280.0
2017-03-23 15:50:00,78.53,78.57,78.44,78.54,1079184.0,61.3363,61.3676,61.266,61.3441,1079184.0
2017-03-24 09:30:00,78.0,78.18,77.9,78.08,175497.0,61.5063,61.6482,61.4274,61.5694,175497.0
2017-03-24 09:40:00,78.07,78.19,78.07,78.1,188927.0,61.5615,61.6561,61.5615,61.5852,188927.0
2017-03-24 09:50:00,78.11,78.12,77.95,78.0,213054.0,61.593,61.6009,61.4669,61.5063,213054.0
2017-03-24 10:00:00,78.0,78.01,77.84,77.88,155921.0,61.5063,61.5142,61.3801,61.4117,155921.0
2017-03-24 10:10:00,77.89,77.96,77.8,77.93,90847.0,61.4196,61.4748,61.3486,61.4511,90847.0
2017-03-24 10:20:00,77.93,77.97,77.88,77.91,92987.0,61.4511,61.4826,61.4117,61.4353,92987.0
2017-03-24 10:30:00,77.91,78.0,77.88,77.88,80146.0,61.4353,61.5063,61.4117,61.4117,80146.0
2017-03-24 10:40:00,77.89,77.94,77.86,77.88,71855.0,61.4196,61.459,61.3959,61.4117,71855.0
2017-03-24 10:50:00,77.89,77.89,77.81,77.88,76460.0,61.4196,61.4196,61.3565,61.4117,76460.0
2017-03-24 11:00:00,77.88,77.92,77.83,77.84,109987.0,61.4117,61.4432,61.3722,61.3801,109987.0
2017-03-24 11:10:00,77.84,77.87,77.83,77.86,80688.0,61.3801,61.4038,61.3722,61.3959,80688.0
2017-03-24 11:20:00,77.86,77.92,77.84,77.84,78082.0,61.3959,61.4432,61.3801,61.3801,78082.0
2017-03-24 11:30:00,77.84,77.86,77.81,77.84,31087.0,61.3801,61.3959,61.3565,61.3801,31087.0
2017-03-24 11:40:00,77.84,77.88,77.84,77.87,117056.0,61.3801,61.4117,61.3801,61.4038,117056.0
2017-03-24 11:50:00,77.87,77.95,77.87,77.92,32637.0,61.4038,61.4669,61.4038,61.4432,32637.0
2017-03-24 12:00:00,77.92,77.97,77.91,77.96,55629.0,61.4432,61.4826,61.4353,61.4748,55629.0
2017-03-24 12:10:00,77.95,77.98,77.81,77.82,460903.0,61.4669,61.4905,61.3565,61.3644,460903.0
2017-03-24 12:20:00,77.83,77.95,77.79,77.91,180431.0,61.3722,61.4669,61.3407,61.4353,180431.0
2017-03-24 12:30:00,77.91,77.96,77.89,77.94,131134.0,61.4353,61.4748,61.4196,61.459,131134.0
2017-03-24 12:40:00,77.94,77.97,77.93,77.96,51880.0,61.459,61.4826,61.4511,61.4748,51880.0
2017-03-24 12:50:00,77.97,78.03,77.94,77.99,72408.0,61.4826,61.53,61.459,61.4984,72408.0
2017-03-24 13:00:00,78.0,78.03,77.95,77.95,89831.0,61.5063,61.53,61.4669,61.4669,89831.0
2017-03-24 13:10:00,77.95,77.96,77.91,77.92,48251.0,61.4669,61.4748,61.4353,61.4432,48251.0
2017-03-24 13:20:00,77.92,77.99,77.91,77.97,37566.0,61.4432,61.4984,61.4353,61.4826,37566.0
2017-03-24 13:30:00,77.98,78.02,77.95,77.95,90843.0,61.4905,61.5221,61.4669,61.4669,90843.0
2017-03-24 13:40:00,77.95,77.99,77.93,77.95,42624.0,61.4669,61.4984,61.4511,61.4669,42624.0
2017-03-24 13:50:00,77.94,77.94,77.8,77.82,56726.0,61.459,61.459,61.3486,61.3644,56726.0
2017-03-24 14:00:00,77.82,77.87,77.82,77.83,67244.0,61.3644,61.4038,61.3644,61.3722,67244.0
2017-03-24 14:10:00,77.83,77.9,77.82,77.89,60501.0,61.3722,61.4274,61.3644,61.4196,60501.0
2017-03-24 14:20:00,77.89,77.91,77.86,77.88,31831.0,61.4196,61.4353,61.3959,61.4117,31831.0
2017-03-24 14:30:00,77.89,77.92,77.87,77.91,55361.0,61.4196,61.4432,61.4038,61.4353,55361.0
2017-03-24 14:40:00,77.9,77.9,77.83,77.85,36547.0,61.4274,61.4274,61.3722,61.388,36547.0
2017-03-24 14:50:00,77.85,77.85,77.76,77.8,38520.0,61.388,61.388,61.3171,61.3486,38520.0
2017-03-24 15:00:00,77.8,77.8,77.69,77.73,239571.0,61.3486,61.3486,61.2619,61.2934,239571.0
2017-03-24 15:10:00,77.74,77.74,77.6,77.63,78272.0,61.3013,61.3013,61.1909,61.2145,78272.0
2017-03-24 15:20:00,77.64,77.72,77.6,77.69,96939.0,61.2224,61.2855,61.1909,61.2619,96939.0
2017-03-24 15:30:00,77.69,77.8,77.64,77.8,431692.0,61.2619,61.3486,61.2224,61.3486,431692.0
2017-03-24 15:40:00,77.79,77.87,77.67,77.68,496258.0,61.3407,61.4038,61.2461,61.254,496258.0
2017-03-24 15:50:00,77.68,77.77,77.65,77.75,900965.0,61.254,61.3249,61.2303,61.3092,900965.0
2017-03-27 09:30:00,77.53,77.83,77.36,77.64,269927.0,61.1357,61.3722,61.0016,61.2224,269927.0
2017-03-27 09:40:00,77.63,77.75,77.5,77.7,337569.0,61.2145,61.3092,61.112,61.2697,337569.0
2017-03-27 09:50:00,77.74,77.85,77.69,77.79,313908.0,61.3013,61.388,61.2619,61.3407,313908.0
2017-03-27 10:00:00,77.78,77.78,77.54,77.55,156051.0,61.3328,61.3328,61.1436,61.1515,156051.0
2017-03-27 10:10:00,77.56,77.59,77.49,77.55,141587.0,61.1593,61.183,61.1041,61.1515,141587.0
2017-03-27 10:20:00,77.55,77.59,77.51,77.56,120508.0,61.1515,61.183,61.1199,61.1593,120508.0
2017-03-27 10:30:00,77.56,77.71,77.56,77.71,67528.0,61.1593,61.2776,61.1593,61.2776,67528.0
2017-03-27 10:40:00,77.71,77.75,77.66,77.72,63809.0,61.2776,61.3092,61.2382,61.2855,63809.0
2017-03-27 10:50:00,77.72,77.74,77.64,77.66,70929.0,61.2855,61.3013,61.2224,61.2382,70929.0
2017-03-27 11:00:00,77.66,77.75,77.65,77.69,44639.0,61.2382,61.3092,61.2303,61.2619,44639.0
2017-03-27 11:10:00,77.67,77.67,77.45,77.46,45887.0,61.2461,61.2461,61.0726,61.0805,45887.0
2017-03-27 11:20:00,77.45,77.47,77.28,77.29,71724.0,61.0726,61.0884,60.9386,60.9464,71724.0
2017-03-27 11:30:00,77.29,77.4,77.27,77.38,148128.0,60.9464,61.0332,60.9307,61.0174,148128.0
2017-03-27 11:40:00,77.39,77.4,77.18,77.18,74776.0,61.0253,61.0332,60.8597,60.8597,74776.0
2017-03-27 11:50:00,77.17,77.17,77.02,77.11,64407.0,60.8518,60.8518,60.7335,60.8045,64407.0
2017-03-27 12:00:00,77.11,77.19,77.1,77.19,121549.0,60.8045,60.8676,60.7966,60.8676,121549.0
2017-03-27 12:10:00,77.19,77.21,77.14,77.19,130317.0,60.8676,60.8834,60.8282,60.8676,130317.0
2017-03-27 12:20:00,77.2,77.24,77.16,77.17,77162.0,60.8755,60.907,60.8439,60.8518,77162.0
2017-03-27 12:30:00,77.17,77.22,77.15,77.16,43730.0,60.8518,60.8912,60.836,60.8439,43730.0
2017-03-27 12:40:00,77.16,77.27,77.16,77.26,196772.0,60.8439,60.9307,60.8439,60.9228,196772.0
2017-03-27 12:50:00,77.26,77.31,77.24,77.3,39474.0,60.9228,60.9622,60.907,60.9543,39474.0
2017-03-27 13:00:00,77.31,77.41,77.3,77.41,53547.0,60.9622,61.0411,60.9543,61.0411,53547.0
2017-03-27 13:10:00,77.4,77.4,77.25,77.26,29654.0,61.0332,61.0332,60.9149,60.9228,29654.0
2017-03-27 13:20:00,77.25,77.26,77.2,77.21,92689.0,60.9149,60.9228,60.8755,60.8834,92689.0
2017-03-27 13:30:00,77.22,77.23,77.18,77.18,28671.0,60.8912,60.8991,60.8597,60.8597,28671.0
2017-03-27 13:40:00,77.18,77.18,77.09,77.1,73710.0,60.8597,60.8597,60.7887,60.7966,73710.0
2017-03-27 13:50:00,77.1,77.12,77.07,77.07,66120.0,60.7966,60.8124,60.773,60.773,66120.0
2017-03-27 14:00:00,77.08,77.24,77.08,77.23,59624.0,60.7808,60.907,60.7808,60.8991,59624.0
2017-03-27 14:10:00,77.24,77.25,77.06,77.08,80251.0,60.907,60.9149,60.7651,60.7808,80251.0
2017-03-27 14:20:00,77.07,77.09,77.01,77.04,33852.0,60.773,60.7887,60.7256,60.7493,33852.0
2017-03-27 14:30:00,77.03,77.07,76.99,77.0,66594.0,60.7414,60.773,60.7099,60.7178,66594.0
2017-03-27 14:40:00,77.0,77.02,76.92,76.99,125961.0,60.7178,60.7335,60.6547,60.7099,125961.0
2017-03-27 14:50:00,76.99,77.11,76.96,77.1,181943.0,60.7099,60.8045,60.6862,60.7966,181943.0
2017-03-27 15:00:00,77.1,77.19,77.1,77.11,52058.0,60.7966,60.8676,60.7966,60.8045,52058.0
2017-03-27 15:10:00,77.11,77.12,77.07,77.1,69679.0,60.8045,60.8124,60.773,60.7966,69679.0
2017-03-27 15:20:00,77.11,77.19,77.07,77.09,223620.0,60.8045,60.8676,60.773,60.7887,223620.0
2017-03-27 15:30:00,77.09,77.18,77.06,77.16,211106.0,60.7887,60.8597,60.7651,60.8439,211106.0
2017-03-27 15:40:00,77.16,77.27,77.16,77.22,267748.0,60.8439,60.9307,60.8439,60.8912,267748.0
2017-03-27 15:50:00,77.22,77.24,77.11,77.2,1003546.0,60.8912,60.907,60.8045,60.8755,1003546.0
2017-03-28 09:30:00,77.05,77.35,77.05,77.1,284965.0,60.7572,60.9937,60.7572,60.7966,284965.0
2017-03-28 09:40:00,77.11,77.17,76.92,76.94,238642.0,60.8045,60.8518,60.6547,60.6704,238642.0
2017-03-28 09:50:00,76.94,76.96,76.76,76.83,208297.0,60.6704,60.6862,60.5285,60.5837,208297.0
2017-03-28 10:00:00,76.83,77.09,76.81,77.03,185345.0,60.5837,60.7887,60.5679,60.7414,185345.0
2017-03-28 10:10:00,77.04,77.17,77.03,77.17,147936.0,60.7493,60.8518,60.7414,60.8518,147936.0
2017-03-28 10:20:00,77.16,77.16,77.03,77.03,84123.0,60.8439,60.8439,60.7414,60.7414,84123.0
2017-03-28 10:30:00,77.02,77.03,76.74,76.88,128263.0,60.7335,60.7414,60.5127,60.6231,128263.0
2017-03-28 10:40:00,76.87,76.94,76.82,76.87,177006.0,60.6152,60.6704,60.5758,60.6152,177006.0
2017-03-28 10:50:00,76.87,76.89,76.74,76.77,49321.0,60.6152,60.631,60.5127,60.5364,49321.0
2017-03-28 11:00:00,76.78,76.89,76.78,76.89,130208.0,60.5443,60.631,60.5443,60.631,130208.0
2017-03-28 11:10:00,76.9,77.05,76.87,77.04,62817.0,60.6389,60.7572,60.6152,60.7493,62817.0
2017-03-28 11:20:00,77.04,77.09,77.02,77.09,88703.0,60.7493,60.7887,60.7335,60.7887,88703.0
2017-03-28 11:30:00,77.08,77.18,77.0,77.01,69622.0,60.7808,60.8597,60.7178,60.7256,69622.0
2017-03-28 11:40:00,77.02,77.22,77.01,77.22,184602.0,60.7335,60.8912,60.7256,60.8912,184602.0
2017-03-28 11:50:00,77.22,77.38,77.21,77.38,77714.0,60.8912,61.0174,60.8834,61.0174,77714.0
2017-03-28 12:00:00,77.37,77.44,77.3,77.31,112477.0,61.0095,61.0647,60.9543,60.9622,112477.0
2017-03-28 12:10:00,77.31,77.36,77.25,77.26,150238.0,60.9622,61.0016,60.9149,60.9228,150238.0
2017-03-28 12:20:00,77.25,77.29,77.23,77.26,38986.0,60.9149,60.9464,60.8991,60.9228,38986.0
2017-03-28 12:30:00,77.27,77.27,77.22,77.26,54940.0,60.9307,60.9307,60.8912,60.9228,54940.0
2017-03-28 12:40:00,77.26,77.26,77.16,77.19,70815.0,60.9228,60.9228,60.8439,60.8676,70815.0
2017-03-28 12:50:00,77.18,77.26,77.17,77.25,37402.0,60.8597,60.9228,60.8518,60.9149,37402.0
2017-03-28 13:00:00,77.26,77.37,77.26,77.35,42410.0,60.9228,61.0095,60.9228,60.9937,42410.0
2017-03-28 13:10:00,77.34,77.4,77.33,77.36,43017.0,60.9859,61.0332,60.978,61.0016,43017.0
2017-03-28 13:20:00,77.35,77.46,77.35,77.44,59755.0,60.9937,61.0805,60.9937,61.0647,59755.0
2017-03-28 13:30:00,77.44,77.44,77.27,77.3,100790.0,61.0647,61.0647,60.9307,60.9543,100790.0
2017-03-28 13:40:00,77.3,77.42,77.29,77.41,65789.0,60.9543,61.0489,60.9464,61.0411,65789.0
2017-03-28 13:50:00,77.41,77.41,77.34,77.39,74266.0,61.0411,61.0411,60.9859,61.0253,74266.0
2017-03-28 14:00:00,77.39,77.39,77.27,77.28,72189.0,61.0253,61.0253,60.9307,60.9386,72189.0
2017-03-28 14:10:00,77.27,77.41,77.26,77.38,138496.0,60.9307,61.0411,60.9228,61.0174,138496.0
2017-03-28 14:20:00,77.38,77.46,77.38,77.44,89949.0,61.0174,61.0805,61.0174,61.0647,89949.0
2017-03-28 14:30:00,77.44,77.44,77.33,77.39,88758.0,61.0647,61.0647,60.978,61.0253,88758.0
2017-03-28 14:40:00,77.39,77.47,77.39,77.41,96338.0,61.0253,61.0884,61.0253,61.0411,96338.0
2017-03-28 14:50:00,77.41,77.51,77.41,77.47,45629.0,61.0411,61.1199,61.0411,61.0884,45629.0
2017-03-28 15:00:00,77.48,77.56,77.47,77.55,63898.0,61.0963,61.1593,61.0884,61.1515,63898.0
2017-03-28 15:10:00,77.54,77.61,77.48,77.49,94163.0,61.1436,61.1988,61.0963,61.1041,94163.0
2017-03-28 15:20:00,77.48,77.59,77.45,77.59,96309.0,61.0963,61.183,61.0726,61.183,96309.0
2017-03-28 15:30:00,77.59,77.59,77.54,77.56,114619.0,61.183,61.183,61.1436,61.1593,114619.0
2017-03-28 15:40:00,77.56,77.6,77.53,77.56,151377.0,61.1593,61.1909,61.1357,61.1593,151377.0
2017-03-28 15:50:00,77.56,77.62,77.52,77.54,573171.0,61.1593,61.2067,61.1278,61.1436,573171.0
2017-03-29 09:30:00,77.68,77.68,77.38,77.45,409936.0,61.254,61.254,61.0174,61.0726,409936.0
2017-03-29 09:40:00,77.45,77.54,77.31,77.53,253084.0,61.0726,61.1436,60.9622,61.1357,253084.0
2017-03-29 09:50:00,77.53,77.74,77.53,77.69,204988.0,61.1357,61.3013,61.1357,61.2619,204988.0
2017-03-29 10:00:00,77.69,77.89,77.69,77.85,199515.0,61.2619,61.4196,61.2619,61.388,199515.0
2017-03-29 10:10:00,77.84,77.9,77.73,77.75,94553.0,61.3801,61.4274,61.2934,61.3092,94553.0
2017-03-29 10:20:00,77.74,77.84,77.59,77.61,90306.0,61.3013,61.3801,61.183,61.1988,90306.0
2017-03-29 10:30:00,77.61,77.75,77.61,77.7,77940.0,61.1988,61.3092,61.1988,61.2697,77940.0
2017-03-29 10:40:00,77.7,77.7,77.57,77.57,100527.0,61.2697,61.2697,61.1672,61.1672,100527.0
2017-03-29 10:50:00,77.57,77.66,77.56,77.62,59781.0,61.1672,61.2382,61.1593,61.2067,59781.0
2017-03-29 11:00:00,77.61,77.64,77.54,77.58,44052.0,61.1988,61.2224,61.1436,61.1751,44052.0
2017-03-29 11:10:00,77.59,77.65,77.53,77.62,56916.0,61.183,61.2303,61.1357,61.2067,56916.0
2017-03-29 11:20:00,77.63,77.63,77.54,77.57,73972.0,61.2145,61.2145,61.1436,61.1672,73972.0
2017-03-29 11:30:00,77.58,77.6,77.48,77.5,88248.0,61.1751,61.1909,61.0963,61.112,88248.0
2017-03-29 11:40:00,77.49,77.57,77.47,77.53,42252.0,61.1041,61.1672,61.0884,61.1357,42252.0
2017-03-29 11:50:00,77.53,77.59,77.51,77.56,31373.0,61.1357,61.183,61.1199,61.1593,31373.0
2017-03-29 12:00:00,77.56,77.64,77.56,77.62,39759.0,61.1593,61.2224,61.1593,61.2067,39759.0
2017-03-29 12:10:00,77.61,77.61,77.57,77.59,23659.0,61.1988,61.1988,61.1672,61.183,23659.0
2017-03-29 12:20:00,77.59,77.59,77.55,77.56,44415.0,61.183,61.183,61.1515,61.1593,44415.0
2017-03-29 12:30:00,77.56,77.56,77.51,77.52,77605.0,61.1593,61.1593,61.1199,61.1278,77605.0
2017-03-29 12:40:00,77.52,77.59,77.52,77.53,47431.0,61.1278,61.183,61.1278,61.1357,47431.0
2017-03-29 12:50:00,77.54,77.55,77.51,77.54,15226.0,61.1436,61.1515,61.1199,61.1436,15226.0
2017-03-29 13:00:00,77.55,77.57,77.5,77.52,14255.0,61.1515,61.1672,61.112,61.1278,14255.0
2017-03-29 13:10:00,77.52,77.61,77.52,77.59,16196.0,61.1278,61.1988,61.1278,61.183,16196.0
2017-03-29 13:20:00,77.59,77.62,77.54,77.54,22975.0,61.183,61.2067,61.1436,61.1436,22975.0
2017-03-29 13:30:00,77.54,77.59,77.53,77.57,20238.0,61.1436,61.183,61.1357,61.1672,20238.0
2017-03-29 13:40:00,77.58,77.61,77.57,77.59,21754.0,61.1751,61.1988,61.1672,61.183,21754.0
2017-03-29 13:50:00,77.59,77.61,77.57,77.59,13536.0,61.183,61.1988,61.1672,61.183,13536.0
2017-03-29 14:00:00,77.59,77.66,77.57,77.64,73258.0,61.183,61.2382,61.1672,61.2224,73258.0
2017-03-29 14:10:00,77.63,77.67,77.62,77.66,49686.0,61.2145,61.2461,61.2067,61.2382,49686.0
2017-03-29 14:20:00,77.65,77.68,77.63,77.65,28346.0,61.2303,61.254,61.2145,61.2303,28346.0
2017-03-29 14:30:00,77.65,77.7,77.64,77.7,17652.0,61.2303,61.2697,61.2224,61.2697,17652.0
2017-03-29 14:40:00,77.7,77.72,77.66,77.66,20957.0,61.2697,61.2855,61.2382,61.2382,20957.0
2017-03-29 14:50:00,77.66,77.74,77.65,77.72,22466.0,61.2382,61.3013,61.2303,61.2855,22466.0
2017-03-29 15:00:00,77.73,77.78,77.72,77.78,35331.0,61.2934,61.3328,61.2855,61.3328,35331.0
2017-03-29 15:10:00,77.78,77.79,77.72,77.77,44540.0,61.3328,61.3407,61.2855,61.3249,44540.0
2017-03-29 15:20:00,77.77,77.92,77.76,77.92,80908.0,61.3249,61.4432,61.3171,61.4432,80908.0
2017-03-29 15:30:00,77.92,77.92,77.81,77.83,127644.0,61.4432,61.4432,61.3565,61.3722,127644.0
2017-03-29 15:40:00,77.84,77.86,77.79,77.84,138792.0,61.3801,61.3959,61.3407,61.3801,138792.0
2017-03-29 15:50:00,77.84,77.92,77.83,77.91,509098.0,61.3801,61.4432,61.3722,61.4353,509098.0
2017-03-30 09:30:00,77.89,77.89,77.52,77.58,314066.0,61.4196,61.4196,61.1278,61.1751,314066.0
2017-03-30 09:40:00,77.58,77.58,77.35,77.42,273273.0,61.1751,61.1751,60.9937,61.0489,273273.0
2017-03-30 09:50:00,77.42,77.74,77.42,77.73,251716.0,61.0489,61.3013,61.0489,61.2934,251716.0
2017-03-30 10:00:00,77.72,77.86,77.67,77.8,198465.0,61.2855,61.3959,61.2461,61.3486,198465.0
2017-03-30 10:10:00,77.8,77.82,77.64,77.65,221154.0,61.3486,61.3644,61.2224,61.2303,221154.0
2017-03-30 10:20:00,77.66,77.74,77.62,77.63,73473.0,61.2382,61.3013,61.2067,61.2145,73473.0
2017-03-30 10:30:00,77.64,77.84,77.62,77.84,88272.0,61.2224,61.3801,61.2067,61.3801,88272.0
2017-03-30 10:40:00,77.84,77.92,77.81,77.89,131142.0,61.3801,61.4432,61.3565,61.4196,131142.0
2017-03-30 10:50:00,77.88,77.88,77.81,77.86,83409.0,61.4117,61.4117,61.3565,61.3959,83409.0
2017-03-30 11:00:00,77.86,77.94,77.86,77.91,55970.0,61.3959,61.459,61.3959,61.4353,55970.0
2017-03-30 11:10:00,77.91,77.93,77.86,77.9,33773.0,61.4353,61.4511,61.3959,61.4274,33773.0
2017-03-30 11:20:00,77.9,77.92,77.88,77.91,54857.0,61.4274,61.4432,61.4117,61.4353,54857.0
2017-03-30 11:30:00,77.9,77.93,77.87,77.9,70464.0,61.4274,61.4511,61.4038,61.4274,70464.0
2017-03-30 11:40:00,77.9,77.92,77.85,77.89,27847.0,61.4274,61.4432,61.388,61.4196,27847.0
2017-03-30 11:50:00,77.88,78.0,77.87,77.87,104990.0,61.4117,61.5063,61.4038,61.4038,104990.0
2017-03-30 12:00:00,77.88,77.91,77.85,77.9,74322.0,61.4117,61.4353,61.388,61.4274,74322.0
2017-03-30 12:10:00,77.9,77.97,77.87,77.96,68589.0,61.4274,61.4826,61.4038,61.4748,68589.0
2017-03-30 12:20:00,77.97,78.03,77.94,78.03,71258.0,61.4826,61.53,61.459,61.53,71258.0
2017-03-30 12:30:00,78.03,78.06,77.98,78.01,50135.0,61.53,61.5536,61.4905,61.5142,50135.0
2017-03-30 12:40:00,78.0,78.04,77.97,78.03,49485.0,61.5063,61.5378,61.4826,61.53,49485.0
2017-03-30 12:50:00,78.03,78.05,77.98,77.99,33023.0,61.53,61.5457,61.4905,61.4984,33023.0
2017-03-30 13:00:00,77.99,78.0,77.93,77.94,29857.0,61.4984,61.5063,61.4511,61.459,29857.0
2017-03-30 13:10:00,77.95,78.0,77.95,77.98,35466.0,61.4669,61.5063,61.4669,61.4905,35466.0
2017-03-30 13:20:00,77.97,78.01,77.94,77.94,24691.0,61.4826,61.5142,61.459,61.459,24691.0
2017-03-30 13:30:00,77.95,78.0,77.91,77.98,21427.0,61.4669,61.5063,61.4353,61.4905,21427.0
2017-03-30 13:40:00,77.99,78.07,77.99,78.06,23606.0,61.4984,61.5615,61.4984,61.5536,23606.0
2017-03-30 13:50:00,78.06,78.08,77.99,77.99,32762.0,61.5536,61.5694,61.4984,61.4984,32762.0
2017-03-30 14:00:00,77.99,78.03,77.95,78.03,32054.0,61.4984,61.53,61.4669,61.53,32054.0
2017-03-30 14:10:00,78.02,78.05,77.97,78.02,32027.0,61.5221,61.5457,61.4826,61.5221,32027.0
2017-03-30 14:20:00,78.02,78.04,77.99,78.04,35309.0,61.5221,61.5378,61.4984,61.5378,35309.0
2017-03-30 14:30:00,78.04,78.08,78.01,78.07,29941.0,61.5378,61.5694,61.5142,61.5615,29941.0
2017-03-30 14:40:00,78.08,78.1,78.06,78.06,21504.0,61.5694,61.5852,61.5536,61.5536,21504.0
2017-03-30 14:50:00,78.07,78.08,77.98,78.02,56451.0,61.5615,61.5694,61.4905,61.5221,56451.0
2017-03-30 15:00:00,78.02,78.06,78.01,78.03,44550.0,61.5221,61.5536,61.5142,61.53,44550.0
2017-03-30 15:10:00,78.03,78.05,77.97,77.97,39426.0,61.53,61.5457,61.4826,61.4826,39426.0
2017-03-30 15:20:00,77.98,78.08,77.97,78.08,50402.0,61.4905,61.5694,61.4826,61.5694,50402.0
2017-03-30 15:30:00,78.07,78.07,78.03,78.03,152254.0,61.5615,61.5615,61.53,61.53,152254.0
2017-03-30 15:40:00,78.04,78.18,78.04,78.08,197341.0,61.5378,61.6482,61.5378,61.5694,197341.0
2017-03-30 15:50:00,78.08,78.13,78.05,78.1,478800.0,61.5694,61.6088,61.5457,61.5852,478800.0
2017-03-31 09:30:00,78.15,78.31,78.01,78.3,339240.0,61.6246,61.7507,61.5142,61.7429,339240.0
2017-03-31 09:40:00,78.32,78.36,78.13,78.19,420168.0,61.7586,61.7902,61.6088,61.6561,420168.0
2017-03-31 09:50:00,78.19,78.27,78.16,78.26,155677.0,61.6561,61.7192,61.6325,61.7113,155677.0
2017-03-31 10:00:00,78.25,78.34,78.2,78.23,297885.0,61.7034,61.7744,61.664,61.6877,297885.0
2017-03-31 10:10:00,78.22,78.25,78.14,78.25,69574.0,61.6798,61.7034,61.6167,61.7034,69574.0
2017-03-31 10:20:00,78.27,78.33,78.23,78.24,74885.0,61.7192,61.7665,61.6877,61.6956,74885.0
2017-03-31 10:30:00,78.24,78.36,78.22,78.33,86991.0,61.6956,61.7902,61.6798,61.7665,86991.0
2017-03-31 10:40:00,78.34,78.48,78.34,78.47,75196.0,61.7744,61.8848,61.7744,61.8769,75196.0
2017-03-31 10:50:00,78.47,78.52,78.43,78.49,72062.0,61.8769,61.9163,61.8454,61.8927,72062.0
2017-03-31 11:00:00,78.49,78.51,78.43,78.5,121475.0,61.8927,61.9085,61.8454,61.9006,121475.0
2017-03-31 11:10:00,78.5,78.55,78.46,78.47,275793.0,61.9006,61.94,61.869,61.8769,275793.0
2017-03-31 11:20:00,78.46,78.5,78.39,78.47,96889.0,61.869,61.9006,61.8138,61.8769,96889.0
2017-03-31 11:30:00,78.46,78.53,78.44,78.53,117376.0,61.869,61.9242,61.8533,61.9242,117376.0
2017-03-31 11:40:00,78.53,78.55,78.49,78.53,37581.0,61.9242,61.94,61.8927,61.9242,37581.0
2017-03-31 11:50:00,78.53,78.6,78.52,78.6,65854.0,61.9242,61.9794,61.9163,61.9794,65854.0
2017-03-31 12:00:00,78.6,78.63,78.54,78.63,37773.0,61.9794,62.0031,61.9321,62.0031,37773.0
2017-03-31 12:10:00,78.62,78.65,78.6,78.61,63757.0,61.9952,62.0189,61.9794,61.9873,63757.0
2017-03-31 12:20:00,78.61,78.68,78.61,78.67,64285.0,61.9873,62.0425,61.9873,62.0346,64285.0
2017-03-31 12:30:00,78.67,78.7,78.65,78.68,55951.0,62.0346,62.0583,62.0189,62.0425,55951.0
2017-03-31 12:40:00,78.69,78.71,78.6,78.61,193751.0,62.0504,62.0662,61.9794,61.9873,193751.0
2017-03-31 12:50:00,78.61,78.63,78.47,78.49,285400.0,61.9873,62.0031,61.8769,61.8927,285400.0
2017-03-31 13:00:00,78.49,78.51,78.47,78.49,68143.0,61.8927,61.9085,61.8769,61.8927,68143.0
2017-03-31 13:10:00,78.49,78.51,78.47,78.49,69702.0,61.8927,61.9085,61.8769,61.8927,69702.0
2017-03-31 13:20:00,78.48,78.58,78.48,78.58,129060.0,61.8848,61.9637,61.8848,61.9637,129060.0
2017-03-31 13:30:00,78.58,78.6,78.51,78.52,84870.0,61.9637,61.9794,61.9085,61.9163,84870.0
2017-03-31 13:40:00,78.51,78.56,78.49,78.55,174288.0,61.9085,61.9479,61.8927,61.94,174288.0
2017-03-31 13:50:00,78.56,78.59,78.54,78.55,197452.0,61.9479,61.9715,61.9321,61.94,197452.0
2017-03-31 14:00:00,78.55,78.57,78.53,78.56,52209.0,61.94,61.9558,61.9242,61.9479,52209.0
2017-03-31 14:10:00,78.56,78.56,78.44,78.5,103482.0,61.9479,61.9479,61.8533,61.9006,103482.0
2017-03-31 14:20:00,78.49,78.54,78.44,78.47,138173.0,61.8927,61.9321,61.8533,61.8769,138173.0
2017-03-31 14:30:00,78.47,78.54,78.44,78.52,180579.0,61.8769,61.9321,61.8533,61.9163,180579.0
2017-03-31 14:40:00,78.52,78.52,78.41,78.42,263282.0,61.9163,61.9163,61.8296,61.8375,263282.0
2017-03-31 14:50:00,78.41,78.42,78.33,78.35,181881.0,61.8296,61.8375,61.7665,61.7823,181881.0
2017-03-31 15:00:00,78.35,78.4,78.34,78.39,217417.0,61.7823,61.8217,61.7744,61.8138,217417.0
2017-03-31 15:10:00,78.4,78.5,78.39,78.5,290988.0,61.8217,61.9006,61.8138,61.9006,290988.0
2017-03-31 15:20:00,78.5,78.5,78.4,78.45,437774.0,61.9006,61.9006,61.8217,61.8611,437774.0
2017-03-31 15:30:00,78.46,78.57,78.45,78.5,376137.0,61.869,61.9558,61.8611,61.9006,376137.0
2017-03-31 15:40:00,78.5,78.61,78.49,78.56,555132.0,61.9006,61.9873,61.8927,61.9479,555132.0
2017-03-31 15:50:00,78.56,78.59,78.46,78.46,1360016.0,61.9479,61.9715,61.869,61.869,1360016.0
2017-04-03 09:30:00,78.6,78.65,78.3,78.41,300546.0,61.9794,62.0189,61.7429,61.8296,300546.0
2017-04-03 09:40:00,78.41,78.44,78.28,78.33,182800.0,61.8296,61.8533,61.7271,61.7665,182800.0
2017-04-03 09:50:00,78.33,78.46,78.27,78.43,103828.0,61.7665,61.869,61.7192,61.8454,103828.0
2017-04-03 10:00:00,78.42,78.45,78.33,78.42,87493.0,61.8375,61.8611,61.7665,61.8375,87493.0
2017-04-03 10:10:00,78.41,78.45,78.27,78.43,190183.0,61.8296,61.8611,61.7192,61.8454,190183.0
2017-04-03 10:20:00,78.43,78.53,78.42,78.49,129148.0,61.8454,61.9242,61.8375,61.8927,129148.0
2017-04-03 10:30:00,78.49,78.55,78.41,78.48,122445.0,61.8927,61.94,61.8296,61.8848,122445.0
2017-04-03 10:40:00,78.49,78.6,78.48,78.54,194054.0,61.8927,61.9794,61.8848,61.9321,194054.0
2017-04-03 10:50:00,78.54,78.58,78.44,78.5,301662.0,61.9321,61.9637,61.8533,61.9006,301662.0
2017-04-03 11:00:00,78.5,78.56,78.43,78.48,108642.0,61.9006,61.9479,61.8454,61.8848,108642.0
2017-04-03 11:10:00,78.48,78.49,78.41,78.42,114839.0,61.8848,61.8927,61.8296,61.8375,114839.0
2017-04-03 11:20:00,78.42,78.46,78.39,78.42,53380.0,61.8375,61.869,61.8138,61.8375,53380.0
2017-04-03 11:30:00,78.43,78.49,78.4,78.42,64521.0,61.8454,61.8927,61.8217,61.8375,64521.0
2017-04-03 11:40:00,78.41,78.5,78.4,78.44,67714.0,61.8296,61.9006,61.8217,61.8533,67714.0
2017-04-03 11:50:00,78.44,78.51,78.42,78.5,50499.0,61.8533,61.9085,61.8375,61.9006,50499.0
2017-04-03 12:00:00,78.49,78.53,78.47,78.52,84872.0,61.8927,61.9242,61.8769,61.9163,84872.0
2017-04-03 12:10:00,78.52,78.52,78.41,78.45,53220.0,61.9163,61.9163,61.8296,61.8611,53220.0
2017-04-03 12:20:00,78.44,78.56,78.44,78.53,48701.0,61.8533,61.9479,61.8533,61.9242,48701.0
2017-04-03 12:30:00,78.53,78.58,78.51,78.53,36122.0,61.9242,61.9637,61.9085,61.9242,36122.0
2017-04-03 12:40:00,78.53,78.58,78.5,78.58,36684.0,61.9242,61.9637,61.9006,61.9637,36684.0
2017-04-03 12:50:00,78.57,78.57,78.52,78.56,31478.0,61.9558,61.9558,61.9163,61.9479,31478.0
2017-04-03 13:00:00,78.56,78.57,78.46,78.5,55362.0,61.9479,61.9558,61.869,61.9006,55362.0
2017-04-03 13:10:00,78.49,78.51,78.47,78.49,138908.0,61.8927,61.9085,61.8769,61.8927,138908.0
2017-04-03 13:20:00,78.49,78.51,78.45,78.47,43792.0,61.8927,61.9085,61.8611,61.8769,43792.0
2017-04-03 13:30:00,78.46,78.54,78.46,78.51,51454.0,61.869,61.9321,61.869,61.9085,51454.0
2017-04-03 13:40:00,78.52,78.53,78.46,78.5,50290.0,61.9163,61.9242,61.869,61.9006,50290.0
2017-04-03 13:50:00,78.5,78.56,78.49,78.55,112801.0,61.9006,61.9479,61.8927,61.94,112801.0
2017-04-03 14:00:00,78.55,78.56,78.5,78.51,59732.0,61.94,61.9479,61.9006,61.9085,59732.0
2017-04-03 14:10:00,78.51,78.51,78.43,78.45,47743.0,61.9085,61.9085,61.8454,61.8611,47743.0
2017-04-03 14:20:00,78.44,78.53,78.42,78.52,59293.0,61.8533,61.9242,61.8375,61.9163,59293.0
2017-04-03 14:30:00,78.52,78.56,78.51,78.55,73322.0,61.9163,61.9479,61.9085,61.94,73322.0
2017-04-03 14:40:00,78.55,78.67,78.53,78.67,105381.0,61.94,62.0346,61.9242,62.0346,105381.0
2017-04-03 14:50:00,78.67,78.69,78.58,78.59,77036.0,62.0346,62.0504,61.9637,61.9715,77036.0
2017-04-03 15:00:00,78.59,78.66,78.52,78.53,131050.0,61.9715,62.0267,61.9163,61.9242,131050.0
2017-04-03 15:10:00,78.53,78.57,78.48,78.52,123796.0,61.9242,61.9558,61.8848,61.9163,123796.0
2017-04-03 15:20:00,78.53,78.54,78.45,78.46,99302.0,61.9242,61.9321,61.8611,61.869,99302.0
2017-04-03 15:30:00,78.46,78.46,78.39,78.42,227434.0,61.869,61.869,61.8138,61.8375,227434.0
2017-04-03 15:40:00,78.43,78.49,78.42,78.48,195536.0,61.8454,61.8927,61.8375,61.8848,195536.0
2017-04-03 15:50:00,78.47,78.62,78.46,78.56,1353559.0,61.8769,61.9952,61.869,61.9479,1353559.0
2017-04-04 09:30:00,78.53,78.63,78.32,78.55,263049.0,61.9242,62.0031,61.7586,61.94,263049.0
2017-04-04 09:40:00,78.55,78.62,78.49,78.56,292973.0,61.94,61.9952,61.8927,61.9479,292973.0
2017-04-04 09:50:00,78.55,78.63,78.49,78.55,118004.0,61.94,62.0031,61.8927,61.94,118004.0
2017-04-04 10:00:00,78.55,78.63,78.45,78.63,64914.0,61.94,62.0031,61.8611,62.0031,64914.0
2017-04-04 10:10:00,78.64,78.79,78.63,78.74,113316.0,62.011,62.1292,62.0031,62.0898,113316.0
2017-04-04 10:20:00,78.75,78.8,78.67,78.78,109652.0,62.0977,62.1371,62.0346,62.1214,109652.0
2017-04-04 10:30:00,78.78,78.96,78.76,78.92,182609.0,62.1214,62.2633,62.1056,62.2318,182609.0
2017-04-04 10:40:00,78.91,78.93,78.68,78.68,372681.0,62.2239,62.2396,62.0425,62.0425,372681.0
2017-04-04 10:50:00,78.69,78.74,78.64,78.73,123371.0,62.0504,62.0898,62.011,62.0819,123371.0
2017-04-04 11:00:00,78.73,78.79,78.65,78.7,76128.0,62.0819,62.1292,62.0189,62.0583,76128.0
2017-04-04 11:10:00,78.69,78.74,78.65,78.74,108571.0,62.0504,62.0898,62.0189,62.0898,108571.0
2017-04-04 11:20:00,78.73,78.83,78.73,78.74,72858.0,62.0819,62.1608,62.0819,62.0898,72858.0
2017-04-04 11:30:00,78.73,78.81,78.72,78.8,44030.0,62.0819,62.145,62.0741,62.1371,44030.0
2017-04-04 11:40:00,78.8,78.83,78.75,78.75,58977.0,62.1371,62.1608,62.0977,62.0977,58977.0
2017-04-04 11:50:00,78.76,78.79,78.69,78.69,69262.0,62.1056,62.1292,62.0504,62.0504,69262.0
2017-04-04 12:00:00,78.7,78.71,78.63,78.66,75622.0,62.0583,62.0662,62.0031,62.0267,75622.0
2017-04-04 12:10:00,78.66,78.7,78.63,78.7,75158.0,62.0267,62.0583,62.0031,62.0583,75158.0
2017-04-04 12:20:00,78.7,78.73,78.65,78.67,183342.0,62.0583,62.0819,62.0189,62.0346,183342.0
2017-04-04 12:30:00,78.68,78.7,78.66,78.67,42464.0,62.0425,62.0583,62.0267,62.0346,42464.0
2017-04-04 12:40:00,78.67,78.68,78.55,78.55,64584.0,62.0346,62.0425,61.94,61.94,64584.0
2017-04-04 12:50:00,78.55,78.65,78.54,78.61,150824.0,61.94,62.0189,61.9321,61.9873,150824.0
2017-04-04 13:00:00,78.6,78.62,78.58,78.62,68233.0,61.9794,61.9952,61.9637,61.9952,68233.0
2017-04-04 13:10:00,78.61,78.63,78.56,78.56,67083.0,61.9873,62.0031,61.9479,61.9479,67083.0
2017-04-04 13:20:00,78.57,78.6,78.56,78.59,77235.0,61.9558,61.9794,61.9479,61.9715,77235.0
2017-04-04 13:30:00,78.59,78.63,78.57,78.62,29110.0,61.9715,62.0031,61.9558,61.9952,29110.0
2017-04-04 13:40:00,78.62,78.7,78.61,78.69,53267.0,61.9952,62.0583,61.9873,62.0504,53267.0
2017-04-04 13:50:00,78.69,78.75,78.68,78.69,39975.0,62.0504,62.0977,62.0425,62.0504,39975.0
2017-04-04 14:00:00,78.69,78.7,78.65,78.68,25270.0,62.0504,62.0583,62.0189,62.0425,25270.0
2017-04-04 14:10:00,78.69,78.7,78.66,78.67,22937.0,62.0504,62.0583,62.0267,62.0346,22937.0
2017-04-04 14:20:00,78.66,78.71,78.64,78.67,72566.0,62.0267,62.0662,62.011,62.0346,72566.0
2017-04-04 14:30:00,78.67,78.69,78.66,78.68,28000.0,62.0346,62.0504,62.0267,62.0425,28000.0
2017-04-04 14:40:00,78.67,78.73,78.67,78.7,45578.0,62.0346,62.0819,62.0346,62.0583,45578.0
2017-04-04 14:50:00,78.7,78.73,78.65,78.66,29117.0,62.0583,62.0819,62.0189,62.0267,29117.0
2017-04-04 15:00:00,78.66,78.74,78.66,78.7,38766.0,62.0267,62.0898,62.0267,62.0583,38766.0
2017-04-04 15:10:00,78.7,78.72,78.56,78.56,259275.0,62.0583,62.0741,61.9479,61.9479,259275.0
2017-04-04 15:20:00,78.55,78.55,78.48,78.48,219405.0,61.94,61.94,61.8848,61.8848,219405.0
2017-04-04 15:30:00,78.48,78.51,78.43,78.48,658948.0,61.8848,61.9085,61.8454,61.8848,658948.0
2017-04-04 15:40:00,78.48,78.55,78.45,78.52,398833.0,61.8848,61.94,61.8611,61.9163,398833.0
2017-04-04 15:50:00,78.52,78.54,78.47,78.51,830091.0,61.9163,61.9321,61.8769,61.9085,830091.0
2017-04-05 09:30:00,78.62,78.71,78.51,78.69,673169.0,61.9952,62.0662,61.9085,62.0504,673169.0
2017-04-05 09:40:00,78.69,78.83,78.65,78.83,338722.0,62.0504,62.1608,62.0189,62.1608,338722.0
2017-04-05 09:50:00,78.83,78.84,78.64,78.64,288705.0,62.1608,62.1687,62.011,62.011,288705.0
2017-04-05 10:00:00,78.63,78.78,78.59,78.68,156838.0,62.0031,62.1214,61.9715,62.0425,156838.0
2017-04-05 10:10:00,78.69,78.93,78.69,78.92,101851.0,62.0504,62.2396,62.0504,62.2318,101851.0
2017-04-05 10:20:00,78.93,79.02,78.87,78.87,163584.0,62.2396,62.3106,62.1923,62.1923,163584.0
2017-04-05 10:30:00,78.88,79.04,78.82,78.9,365278.0,62.2002,62.3264,62.1529,62.216,365278.0
2017-04-05 10:40:00,78.89,78.96,78.87,78.92,128016.0,62.2081,62.2633,62.1923,62.2318,128016.0
2017-04-05 10:50:00,78.91,78.94,78.83,78.84,58955.0,62.2239,62.2475,62.1608,62.1687,58955.0
2017-04-05 11:00:00,78.84,78.89,78.79,78.82,75306.0,62.1687,62.2081,62.1292,62.1529,75306.0
2017-04-05 11:10:00,78.82,78.95,78.81,78.95,50065.0,62.1529,62.2554,62.145,62.2554,50065.0
2017-04-05 11:20:00,78.95,78.95,78.86,78.89,50240.0,62.2554,62.2554,62.1844,62.2081,50240.0
2017-04-05 11:30:00,78.88,78.92,78.79,78.81,83018.0,62.2002,62.2318,62.1292,62.145,83018.0
2017-04-05 11:40:00,78.81,78.94,78.8,78.94,80221.0,62.145,62.2475,62.1371,62.2475,80221.0
2017-04-05 11:50:00,78.93,78.93,78.85,78.87,34145.0,62.2396,62.2396,62.1766,62.1923,34145.0
2017-04-05 12:00:00,78.87,78.88,78.82,78.84,24864.0,62.1923,62.2002,62.1529,62.1687,24864.0
2017-04-05 12:10:00,78.84,78.89,78.82,78.89,33136.0,62.1687,62.2081,62.1529,62.2081,33136.0
2017-04-05 12:20:00,78.89,78.95,78.88,78.93,43504.0,62.2081,62.2554,62.2002,62.2396,43504.0
2017-04-05 12:30:00,78.93,79.01,78.92,78.99,47442.0,62.2396,62.3027,62.2318,62.287,47442.0
2017-04-05 12:40:00,78.99,79.0,78.9,78.91,53038.0,62.287,62.2948,62.216,62.2239,53038.0
2017-04-05 12:50:00,78.92,78.95,78.86,78.88,31514.0,62.2318,62.2554,62.1844,62.2002,31514.0
2017-04-05 13:00:00,78.88,78.96,78.86,78.94,49358.0,62.2002,62.2633,62.1844,62.2475,49358.0
2017-04-05 13:10:00,78.94,78.98,78.9,78.92,32721.0,62.2475,62.2791,62.216,62.2318,32721.0
2017-04-05 13:20:00,78.91,78.96,78.91,78.95,143330.0,62.2239,62.2633,62.2239,62.2554,143330.0
2017-04-05 13:30:00,78.95,79.0,78.95,78.95,37933.0,62.2554,62.2948,62.2554,62.2554,37933.0
2017-04-05 13:40:00,78.96,78.96,78.9,78.92,45205.0,62.2633,62.2633,62.216,62.2318,45205.0
2017-04-05 13:50:00,78.92,78.96,78.91,78.96,37209.0,62.2318,62.2633,62.2239,62.2633,37209.0
2017-04-05 14:00:00,78.95,78.95,78.8,78.82,312608.0,62.2554,62.2554,62.1371,62.1529,312608.0
2017-04-05 14:10:00,78.82,78.9,78.82,78.85,74472.0,62.1529,62.216,62.1529,62.1766,74472.0
2017-04-05 14:20:00,78.86,78.93,78.85,78.93,37571.0,62.1844,62.2396,62.1766,62.2396,37571.0
2017-04-05 14:30:00,78.93,78.93,78.82,78.82,50383.0,62.2396,62.2396,62.1529,62.1529,50383.0
2017-04-05 14:40:00,78.82,78.84,78.74,78.76,121922.0,62.1529,62.1687,62.0898,62.1056,121922.0
2017-04-05 14:50:00,78.77,78.78,78.63,78.71,116963.0,62.1135,62.1214,62.0031,62.0662,116963.0
2017-04-05 15:00:00,78.69,78.88,78.68,78.88,132866.0,62.0504,62.2002,62.0425,62.2002,132866.0
2017-04-05 15:10:00,78.88,78.9,78.65,78.67,100355.0,62.2002,62.216,62.0189,62.0346,100355.0
2017-04-05 15:20:00,78.67,78.68,78.57,78.63,194737.0,62.0346,62.0425,61.9558,62.0031,194737.0
2017-04-05 15:30:00,78.63,78.63,78.51,78.62,290350.0,62.0031,62.0031,61.9085,61.9952,290350.0
2017-04-05 15:40:00,78.62,78.67,78.52,78.53,290238.0,61.9952,62.0346,61.9163,61.9242,290238.0
2017-04-05 15:50:00,78.52,78.68,78.5,78.55,1255712.0,61.9163,62.0425,61.9006,61.94,1255712.0
2017-04-06 09:30:00,78.57,78.57,78.16,78.46,279671.0,61.9558,61.9558,61.6325,61.869,279671.0
2017-04-06 09:40:00,78.48,78.56,78.37,78.44,107366.0,61.8848,61.9479,61.7981,61.8533,107366.0
2017-04-06 09:50:00,78.44,78.67,78.43,78.64,85564.0,61.8533,62.0346,61.8454,62.011,85564.0
2017-04-06 10:00:00,78.64,78.69,78.57,78.57,107834.0,62.011,62.0504,61.9558,61.9558,107834.0
2017-04-06 10:10:00,78.56,78.63,78.44,78.47,251186.0,61.9479,62.0031,61.8533,61.8769,251186.0
2017-04-06 10:20:00,78.48,78.71,78.48,78.7,138598.0,61.8848,62.0662,61.8848,62.0583,138598.0
2017-04-06 10:30:00,78.7,78.72,78.58,78.66,217788.0,62.0583,62.0741,61.9637,62.0267,217788.0
2017-04-06 10:40:00,78.67,78.68,78.56,78.6,86743.0,62.0346,62.0425,61.9479,61.9794,86743.0
2017-04-06 10:50:00,78.61,78.69,78.57,78.67,176583.0,61.9873,62.0504,61.9558,62.0346,176583.0
2017-04-06 11:00:00,78.67,78.77,78.67,78.77,61843.0,62.0346,62.1135,62.0346,62.1135,61843.0
2017-04-06 11:10:00,78.78,78.84,78.75,78.83,65136.0,62.1214,62.1687,62.0977,62.1608,65136.0
2017-04-06 11:20:00,78.83,78.85,78.77,78.8,73674.0,62.1608,62.1766,62.1135,62.1371,73674.0
2017-04-06 11:30:00,78.8,78.82,78.76,78.76,39036.0,62.1371,62.1529,62.1056,62.1056,39036.0
2017-04-06 11:40:00,78.76,78.85,78.74,78.84,35401.0,62.1056,62.1766,62.0898,62.1687,35401.0
2017-04-06 11:50:00,78.84,78.88,78.83,78.83,50720.0,62.1687,62.2002,62.1608,62.1608,50720.0
2017-04-06 12:00:00,78.84,78.86,78.8,78.83,36631.0,62.1687,62.1844,62.1371,62.1608,36631.0
2017-04-06 12:10:00,78.83,78.9,78.83,78.85,38000.0,62.1608,62.216,62.1608,62.1766,38000.0
2017-04-06 12:20:00,78.86,78.89,78.82,78.88,168889.0,62.1844,62.2081,62.1529,62.2002,168889.0
2017-04-06 12:30:00,78.88,78.9,78.75,78.78,92311.0,62.2002,62.216,62.0977,62.1214,92311.0
2017-04-06 12:40:00,78.78,78.8,78.74,78.78,33091.0,62.1214,62.1371,62.0898,62.1214,33091.0
2017-04-06 12:50:00,78.79,78.8,78.78,78.79,36085.0,62.1292,62.1371,62.1214,62.1292,36085.0
2017-04-06 13:00:00,78.79,78.83,78.79,78.83,36235.0,62.1292,62.1608,62.1292,62.1608,36235.0
2017-04-06 13:10:00,78.83,78.88,78.81,78.88,16620.0,62.1608,62.2002,62.145,62.2002,16620.0
2017-04-06 13:20:00,78.88,78.93,78.86,78.92,52856.0,62.2002,62.2396,62.1844,62.2318,52856.0
2017-04-06 13:30:00,78.93,78.96,78.91,78.92,109292.0,62.2396,62.2633,62.2239,62.2318,109292.0
2017-04-06 13:40:00,78.92,78.92,78.86,78.89,27835.0,62.2318,62.2318,62.1844,62.2081,27835.0
2017-04-06 13:50:00,78.89,78.97,78.89,78.9,36639.0,62.2081,62.2712,62.2081,62.216,36639.0
2017-04-06 14:00:00,78.9,78.91,78.85,78.9,48864.0,62.216,62.2239,62.1766,62.216,48864.0
2017-04-06 14:10:00,78.9,78.98,78.9,78.96,53205.0,62.216,62.2791,62.216,62.2633,53205.0
2017-04-06 14:20:00,78.96,79.0,78.91,78.93,45304.0,62.2633,62.2948,62.2239,62.2396,45304.0
2017-04-06 14:30:00,78.93,79.02,78.93,79.02,114465.0,62.2396,62.3106,62.2396,62.3106,114465.0
2017-04-06 14:40:00,79.02,79.11,78.95,78.99,92064.0,62.3106,62.3816,62.2554,62.287,92064.0
2017-04-06 14:50:00,78.98,78.98,78.91,78.95,167020.0,62.2791,62.2791,62.2239,62.2554,167020.0
2017-04-06 15:00:00,78.95,79.08,78.94,79.06,103006.0,62.2554,62.3579,62.2475,62.3422,103006.0
2017-04-06 15:10:00,79.05,79.06,78.97,79.05,111942.0,62.3343,62.3422,62.2712,62.3343,111942.0
2017-04-06 15:20:00,79.05,79.05,78.92,79.0,82974.0,62.3343,62.3343,62.2318,62.2948,82974.0
2017-04-06 15:30:00,79.0,79.01,78.86,78.87,291441.0,62.2948,62.3027,62.1844,62.1923,291441.0
2017-04-06 15:40:00,78.87,78.96,78.86,78.95,174112.0,62.1923,62.2633,62.1844,62.2554,174112.0
2017-04-06 15:50:00,78.95,79.11,78.94,79.02,1509236.0,62.2554,62.3816,62.2475,62.3106,1509236.0
2017-04-07 09:30:00,79.13,79.32,78.91,79.24,386128.0,62.3974,62.5472,62.2239,62.4841,386128.0
2017-04-07 09:40:00,79.23,79.31,79.17,79.27,210027.0,62.4762,62.5393,62.4289,62.5077,210027.0
2017-04-07 09:50:00,79.27,79.38,79.07,79.12,187651.0,62.5077,62.5945,62.35,62.3895,187651.0
2017-04-07 10:00:00,79.11,79.4,79.09,79.32,207901.0,62.3816,62.6103,62.3658,62.5472,207901.0
2017-04-07 10:10:00,79.31,79.42,79.3,79.37,92505.0,62.5393,62.626,62.5314,62.5866,92505.0
2017-04-07 10:20:00,79.37,79.39,79.29,79.34,84453.0,62.5866,62.6024,62.5235,62.5629,84453.0
2017-04-07 10:30:00,79.35,79.36,79.22,79.3,94406.0,62.5708,62.5787,62.4683,62.5314,94406.0
2017-04-07 10:40:00,79.29,79.34,79.26,79.3,86470.0,62.5235,62.5629,62.4999,62.5314,86470.0
2017-04-07 10:50:00,79.29,79.32,79.21,79.29,124917.0,62.5235,62.5472,62.4604,62.5235,124917.0
2017-04-07 11:00:00,79.28,79.32,79.24,79.25,61347.0,62.5156,62.5472,62.4841,62.492,61347.0
2017-04-07 11:10:00,79.25,79.31,79.18,79.3,123542.0,62.492,62.5393,62.4368,62.5314,123542.0
2017-04-07 11:20:00,79.3,79.3,79.23,79.27,63169.0,62.5314,62.5314,62.4762,62.5077,63169.0
2017-04-07 11:30:00,79.27,79.33,79.24,79.28,31967.0,62.5077,62.5551,62.4841,62.5156,31967.0
2017-04-07 11:40:00,79.29,79.31,79.25,79.31,43339.0,62.5235,62.5393,62.492,62.5393,43339.0
2017-04-07 11:50:00,79.32,79.34,79.25,79.27,539054.0,62.5472,62.5629,62.492,62.5077,539054.0
2017-04-07 12:00:00,79.27,79.3,79.25,79.29,97300.0,62.5077,62.5314,62.492,62.5235,97300.0
2017-04-07 12:10:00,79.29,79.35,79.27,79.27,129963.0,62.5235,62.5708,62.5077,62.5077,129963.0
2017-04-07 12:20:00,79.28,79.35,79.27,79.34,77393.0,62.5156,62.5708,62.5077,62.5629,77393.0
2017-04-07 12:30:00,79.35,79.39,79.34,79.37,23390.0,62.5708,62.6024,62.5629,62.5866,23390.0
2017-04-07 12:40:00,79.36,79.39,79.34,79.35,43120.0,62.5787,62.6024,62.5629,62.5708,43120.0
2017-04-07 12:50:00,79.35,79.39,79.31,79.32,61072.0,62.5708,62.6024,62.5393,62.5472,61072.0
2017-04-07 13:00:00,79.32,79.33,79.26,79.32,71117.0,62.5472,62.5551,62.4999,62.5472,71117.0
2017-04-07 13:10:00,79.33,79.37,79.31,79.37,50945.0,62.5551,62.5866,62.5393,62.5866,50945.0
2017-04-07 13:20:00,79.37,79.41,79.32,79.39,18470.0,62.5866,62.6181,62.5472,62.6024,18470.0
2017-04-07 13:30:00,79.39,79.43,79.31,79.32,59386.0,62.6024,62.6339,62.5393,62.5472,59386.0
2017-04-07 13:40:00,79.31,79.35,79.29,79.3,81622.0,62.5393,62.5708,62.5235,62.5314,81622.0
2017-04-07 13:50:00,79.29,79.31,79.26,79.27,66503.0,62.5235,62.5393,62.4999,62.5077,66503.0
2017-04-07 14:00:00,79.28,79.31,79.27,79.3,50491.0,62.5156,62.5393,62.5077,62.5314,50491.0
2017-04-07 14:10:00,79.3,79.31,79.24,79.25,63117.0,62.5314,62.5393,62.4841,62.492,63117.0
2017-04-07 14:20:00,79.24,79.3,79.24,79.29,71364.0,62.4841,62.5314,62.4841,62.5235,71364.0
2017-04-07 14:30:00,79.29,79.31,79.21,79.21,57594.0,62.5235,62.5393,62.4604,62.4604,57594.0
2017-04-07 14:40:00,79.21,79.3,79.2,79.26,43683.0,62.4604,62.5314,62.4526,62.4999,43683.0
2017-04-07 14:50:00,79.25,79.26,79.18,79.2,69016.0,62.492,62.4999,62.4368,62.4526,69016.0
2017-04-07 15:00:00,79.2,79.22,79.16,79.16,30469.0,62.4526,62.4683,62.421,62.421,30469.0
2017-04-07 15:10:00,79.16,79.24,79.16,79.19,50566.0,62.421,62.4841,62.421,62.4447,50566.0
2017-04-07 15:20:00,79.18,79.29,79.13,79.25,213149.0,62.4368,62.5235,62.3974,62.492,213149.0
2017-04-07 15:30:00,79.24,79.25,79.16,79.2,113655.0,62.4841,62.492,62.421,62.4526,113655.0
2017-04-07 15:40:00,79.2,79.21,79.11,79.16,286675.0,62.4526,62.4604,62.3816,62.421,286675.0
2017-04-07 15:50:00,79.16,79.17,79.1,79.14,798781.0,62.421,62.4289,62.3737,62.4052,798781.0
2017-04-10 09:30:00,79.26,79.26,78.86,79.13,204332.0,62.4999,62.4999,62.1844,62.3974,204332.0
2017-04-10 09:40:00,79.13,79.2,79.08,79.17,145703.0,62.3974,62.4526,62.3579,62.4289,145703.0
2017-04-10 09:50:00,79.17,79.36,79.17,79.36,133938.0,62.4289,62.5787,62.4289,62.5787,133938.0
2017-04-10 10:00:00,79.36,79.51,79.29,79.46,149692.0,62.5787,62.697,62.5235,62.6576,149692.0
2017-04-10 10:10:00,79.46,79.49,79.4,79.44,149785.0,62.6576,62.6812,62.6103,62.6418,149785.0
2017-04-10 10:20:00,79.44,79.46,79.37,79.42,113913.0,62.6418,62.6576,62.5866,62.626,113913.0
2017-04-10 10:30:00,79.42,79.49,79.36,79.37,138425.0,62.626,62.6812,62.5787,62.5866,138425.0
2017-04-10 10:40:00,79.37,79.47,79.34,79.45,117965.0,62.5866,62.6655,62.5629,62.6497,117965.0
2017-04-10 10:50:00,79.45,79.46,79.37,79.37,73502.0,62.6497,62.6576,62.5866,62.5866,73502.0
2017-04-10 11:00:00,79.36,79.39,79.3,79.38,162080.0,62.5787,62.6024,62.5314,62.5945,162080.0
2017-04-10 11:10:00,79.38,79.48,79.37,79.45,64460.0,62.5945,62.6733,62.5866,62.6497,64460.0
2017-04-10 11:20:00,79.47,79.51,79.43,79.44,53972.0,62.6655,62.697,62.6339,62.6418,53972.0
2017-04-10 11:30:00,79.44,79.45,79.28,79.29,76427.0,62.6418,62.6497,62.5156,62.5235,76427.0
2017-04-10 11:40:00,79.29,79.34,79.25,79.32,52196.0,62.5235,62.5629,62.492,62.5472,52196.0
2017-04-10 11:50:00,79.33,79.46,79.33,79.45,27986.0,62.5551,62.6576,62.5551,62.6497,27986.0
2017-04-10 12:00:00,79.45,79.48,79.39,79.39,49590.0,62.6497,62.6733,62.6024,62.6024,49590.0
2017-04-10 12:10:00,79.4,79.4,79.29,79.31,66239.0,62.6103,62.6103,62.5235,62.5393,66239.0
2017-04-10 12:20:00,79.31,79.36,79.27,79.28,306012.0,62.5393,62.5787,62.5077,62.5156,306012.0
2017-04-10 12:30:00,79.28,79.31,79.24,79.25,341844.0,62.5156,62.5393,62.4841,62.492,341844.0
2017-04-10 12:40:00,79.26,79.36,79.26,79.36,79557.0,62.4999,62.5787,62.4999,62.5787,79557.0
2017-04-10 12:50:00,79.36,79.39,79.35,79.37,78347.0,62.5787,62.6024,62.5708,62.5866,78347.0
2017-04-10 13:00:00,79.36,79.39,79.35,79.37,55093.0,62.5787,62.6024,62.5708,62.5866,55093.0
2017-04-10 13:10:00,79.38,79.38,79.33,79.35,43955.0,62.5945,62.5945,62.5551,62.5708,43955.0
2017-04-10 13:20:00,79.36,79.41,79.36,79.39,27262.0,62.5787,62.6181,62.5787,62.6024,27262.0
2017-04-10 13:30:00,79.4,79.52,79.4,79.48,43652.0,62.6103,62.7049,62.6103,62.6733,43652.0
2017-04-10 13:40:00,79.48,79.5,79.46,79.47,60776.0,62.6733,62.6891,62.6576,62.6655,60776.0
2017-04-10 13:50:00,79.48,79.53,79.47,79.51,47741.0,62.6733,62.7128,62.6655,62.697,47741.0
2017-04-10 14:00:00,79.52,79.52,79.43,79.47,66814.0,62.7049,62.7049,62.6339,62.6655,66814.0
2017-04-10 14:10:00,79.47,79.55,79.46,79.54,91864.0,62.6655,62.7285,62.6576,62.7207,91864.0
2017-04-10 14:20:00,79.55,79.56,79.47,79.48,73149.0,62.7285,62.7364,62.6655,62.6733,73149.0
2017-04-10 14:30:00,79.48,79.5,79.45,79.46,41608.0,62.6733,62.6891,62.6497,62.6576,41608.0
2017-04-10 14:40:00,79.46,79.59,79.43,79.59,93981.0,62.6576,62.7601,62.6339,62.7601,93981.0
2017-04-10 14:50:00,79.59,79.65,79.58,79.64,62686.0,62.7601,62.8074,62.7522,62.7995,62686.0
2017-04-10 15:00:00,79.65,79.68,79.63,79.66,83481.0,62.8074,62.8311,62.7916,62.8153,83481.0
2017-04-10 15:10:00,79.67,79.72,79.64,79.69,171319.0,62.8232,62.8626,62.7995,62.8389,171319.0
2017-04-10 15:20:00,79.7,79.7,79.57,79.58,165289.0,62.8468,62.8468,62.7443,62.7522,165289.0
2017-04-10 15:30:00,79.58,79.63,79.53,79.61,174472.0,62.7522,62.7916,62.7128,62.7759,174472.0
2017-04-10 15:40:00,79.61,79.63,79.53,79.54,332151.0,62.7759,62.7916,62.7128,62.7207,332151.0
2017-04-10 15:50:00,79.54,79.67,79.54,79.63,1254223.0,62.7207,62.8232,62.7207,62.7916,1254223.0
2017-04-11 09:30:00,79.77,79.93,79.65,79.76,304770.0,62.902,63.0282,62.8074,62.8941,304770.0
2017-04-11 09:40:00,79.75,79.83,79.61,79.76,251302.0,62.8862,62.9493,62.7759,62.8941,251302.0
2017-04-11 09:50:00,79.76,79.88,79.7,79.87,155830.0,62.8941,62.9888,62.8468,62.9809,155830.0
2017-04-11 10:00:00,79.88,79.99,79.83,79.9,256548.0,62.9888,63.0755,62.9493,63.0045,256548.0
2017-04-11 10:10:00,79.89,79.98,79.82,79.98,160503.0,62.9966,63.0676,62.9414,63.0676,160503.0
2017-04-11 10:20:00,79.98,80.04,79.94,79.98,174540.0,63.0676,63.1149,63.0361,63.0676,174540.0
2017-04-11 10:30:00,79.99,80.01,79.81,79.91,201812.0,63.0755,63.0913,62.9336,63.0124,201812.0
2017-04-11 10:40:00,79.9,79.97,79.82,79.92,233267.0,63.0045,63.0597,62.9414,63.0203,233267.0
2017-04-11 10:50:00,79.92,79.94,79.81,79.86,321841.0,63.0203,63.0361,62.9336,62.973,321841.0
2017-04-11 11:00:00,79.87,79.89,79.81,79.81,150618.0,62.9809,62.9966,62.9336,62.9336,150618.0
2017-04-11 11:10:00,79.81,79.82,79.75,79.8,75446.0,62.9336,62.9414,62.8862,62.9257,75446.0
2017-04-11 11:20:00,79.79,79.82,79.71,79.73,44211.0,62.9178,62.9414,62.8547,62.8705,44211.0
2017-04-11 11:30:00,79.73,79.84,79.7,79.83,66553.0,62.8705,62.9572,62.8468,62.9493,66553.0
2017-04-11 11:40:00,79.82,79.85,79.8,79.85,45070.0,62.9414,62.9651,62.9257,62.9651,45070.0
2017-04-11 11:50:00,79.84,79.89,79.82,79.87,56077.0,62.9572,62.9966,62.9414,62.9809,56077.0
2017-04-11 12:00:00,79.87,79.96,79.86,79.95,28120.0,62.9809,63.0518,62.973,63.044,28120.0
2017-04-11 12:10:00,79.95,79.98,79.93,79.94,59943.0,63.044,63.0676,63.0282,63.0361,59943.0
2017-04-11 12:20:00,79.94,79.99,79.93,79.96,35235.0,63.0361,63.0755,63.0282,63.0518,35235.0
2017-04-11 12:30:00,79.97,79.99,79.95,79.96,28950.0,63.0597,63.0755,63.044,63.0518,28950.0
2017-04-11 12:40:00,79.96,79.96,79.91,79.94,80537.0,63.0518,63.0518,63.0124,63.0361,80537.0
2017-04-11 12:50:00,79.94,80.0,79.93,79.98,30146.0,63.0361,63.0834,63.0282,63.0676,30146.0
2017-04-11 13:00:00,79.99,79.99,79.92,79.92,116626.0,63.0755,63.0755,63.0203,63.0203,116626.0
2017-04-11 13:10:00,79.92,80.05,79.92,80.05,56496.0,63.0203,63.1228,63.0203,63.1228,56496.0
2017-04-11 13:20:00,80.05,80.11,80.05,80.1,64575.0,63.1228,63.1701,63.1228,63.1622,64575.0
2017-04-11 13:30:00,80.11,80.19,80.09,80.18,536635.0,63.1701,63.2332,63.1544,63.2253,536635.0
2017-04-11 13:40:00,80.17,80.17,80.09,80.1,192869.0,63.2174,63.2174,63.1544,63.1622,192869.0
2017-04-11 13:50:00,80.1,80.13,80.09,80.12,47885.0,63.1622,63.1859,63.1544,63.178,47885.0
2017-04-11 14:00:00,80.12,80.2,80.11,80.19,100207.0,63.178,63.2411,63.1701,63.2332,100207.0
2017-04-11 14:10:00,80.19,80.2,80.13,80.13,87807.0,63.2332,63.2411,63.1859,63.1859,87807.0
2017-04-11 14:20:00,80.14,80.22,80.13,80.2,102872.0,63.1938,63.2569,63.1859,63.2411,102872.0
2017-04-11 14:30:00,80.19,80.2,80.12,80.17,83461.0,63.2332,63.2411,63.178,63.2174,83461.0
2017-04-11 14:40:00,80.17,80.19,80.12,80.13,218178.0,63.2174,63.2332,63.178,63.1859,218178.0
2017-04-11 14:50:00,80.12,80.17,80.06,80.07,109167.0,63.178,63.2174,63.1307,63.1386,109167.0
2017-04-11 15:00:00,80.06,80.09,80.0,80.04,126555.0,63.1307,63.1544,63.0834,63.1149,126555.0
2017-04-11 15:10:00,80.04,80.09,79.97,80.01,322979.0,63.1149,63.1544,63.0597,63.0913,322979.0
2017-04-11 15:20:00,80.0,80.02,79.98,80.01,129827.0,63.0834,63.0992,63.0676,63.0913,129827.0
2017-04-11 15:30:00,80.01,80.07,79.99,80.04,145634.0,63.0913,63.1386,63.0755,63.1149,145634.0
2017-04-11 15:40:00,80.04,80.07,79.99,80.04,357488.0,63.1149,63.1386,63.0755,63.1149,357488.0
2017-04-11 15:50:00,80.04,80.13,80.02,80.12,1181220.0,63.1149,63.1859,63.0992,63.178,1181220.0
2017-04-12 09:30:00,80.08,80.15,79.9,79.99,144803.0,63.1465,63.2017,63.0045,63.0755,144803.0
2017-04-12 09:40:00,79.97,80.05,79.93,79.97,221878.0,63.0597,63.1228,63.0282,63.0597,221878.0
2017-04-12 09:50:00,79.97,80.14,79.9,80.14,144071.0,63.0597,63.1938,63.0045,63.1938,144071.0
2017-04-12 10:00:00,80.14,80.17,80.04,80.11,171495.0,63.1938,63.2174,63.1149,63.1701,171495.0
2017-04-12 10:10:00,80.11,80.29,80.06,80.24,193610.0,63.1701,63.3121,63.1307,63.2726,193610.0
2017-04-12 10:20:00,80.24,80.28,80.17,80.24,119908.0,63.2726,63.3042,63.2174,63.2726,119908.0
2017-04-12 10:30:00,80.25,80.31,80.2,80.26,171099.0,63.2805,63.3278,63.2411,63.2884,171099.0
2017-04-12 10:40:00,80.26,80.26,80.11,80.17,89671.0,63.2884,63.2884,63.1701,63.2174,89671.0
2017-04-12 10:50:00,80.17,80.23,80.14,80.19,29260.0,63.2174,63.2647,63.1938,63.2332,29260.0
2017-04-12 11:00:00,80.19,80.2,80.15,80.18,37699.0,63.2332,63.2411,63.2017,63.2253,37699.0
2017-04-12 11:10:00,80.18,80.19,80.15,80.17,34087.0,63.2253,63.2332,63.2017,63.2174,34087.0
2017-04-12 11:20:00,80.17,80.25,80.14,80.25,128020.0,63.2174,63.2805,63.1938,63.2805,128020.0
2017-04-12 11:30:00,80.24,80.27,80.18,80.21,44968.0,63.2726,63.2963,63.2253,63.249,44968.0
2017-04-12 11:40:00,80.2,80.2,80.11,80.12,62924.0,63.2411,63.2411,63.1701,63.178,62924.0
2017-04-12 11:50:00,80.11,80.18,80.08,80.18,47029.0,63.1701,63.2253,63.1465,63.2253,47029.0
2017-04-12 12:00:00,80.18,80.19,80.13,80.13,43850.0,63.2253,63.2332,63.1859,63.1859,43850.0
2017-04-12 12:10:00,80.13,80.14,80.08,80.1,33104.0,63.1859,63.1938,63.1465,63.1622,33104.0
2017-04-12 12:20:00,80.08,80.11,79.99,80.0,90381.0,63.1465,63.1701,63.0755,63.0834,90381.0
2017-04-12 12:30:00,80.0,80.05,79.99,80.02,46377.0,63.0834,63.1228,63.0755,63.0992,46377.0
2017-04-12 12:40:00,80.02,80.05,79.99,80.03,42959.0,63.0992,63.1228,63.0755,63.107,42959.0
2017-04-12 12:50:00,80.04,80.04,79.96,79.99,105175.0,63.1149,63.1149,63.0518,63.0755,105175.0
2017-04-12 13:00:00,79.99,80.04,79.97,80.03,54933.0,63.0755,63.1149,63.0597,63.107,54933.0
2017-04-12 13:10:00,80.03,80.06,80.0,80.05,29746.0,63.107,63.1307,63.0834,63.1228,29746.0
2017-04-12 13:20:00,80.04,80.04,79.95,79.98,40865.0,63.1149,63.1149,63.044,63.0676,40865.0
2017-04-12 13:30:00,79.98,80.04,79.95,80.04,29769.0,63.0676,63.1149,63.044,63.1149,29769.0
2017-04-12 13:40:00,80.05,80.08,79.99,80.03,43543.0,63.1228,63.1465,63.0755,63.107,43543.0
2017-04-12 13:50:00,80.02,80.02,79.92,80.0,54917.0,63.0992,63.0992,63.0203,63.0834,54917.0
2017-04-12 14:00:00,80.02,80.07,79.95,80.05,44688.0,63.0992,63.1386,63.044,63.1228,44688.0
2017-04-12 14:10:00,80.04,80.09,80.01,80.01,33002.0,63.1149,63.1544,63.0913,63.0913,33002.0
2017-04-12 14:20:00,80.01,80.02,79.98,80.02,48722.0,63.0913,63.0992,63.0676,63.0992,48722.0
2017-04-12 14:30:00,80.01,80.06,79.97,79.97,49972.0,63.0913,63.1307,63.0597,63.0597,49972.0
2017-04-12 14:40:00,79.96,79.99,79.93,79.95,120161.0,63.0518,63.0755,63.0282,63.044,120161.0
2017-04-12 14:50:00,79.95,79.95,79.86,79.92,89868.0,63.044,63.044,62.973,63.0203,89868.0
2017-04-12 15:00:00,79.92,79.97,79.91,79.92,53655.0,63.0203,63.0597,63.0124,63.0203,53655.0
2017-04-12 15:10:00,79.93,79.96,79.89,79.92,194232.0,63.0282,63.0518,62.9966,63.0203,194232.0
2017-04-12 15:20:00,79.92,80.03,79.88,79.93,312025.0,63.0203,63.107,62.9888,63.0282,312025.0
2017-04-12 15:30:00,79.93,79.97,79.9,79.92,168925.0,63.0282,63.0597,63.0045,63.0203,168925.0
2017-04-12 15:40:00,79.91,79.96,79.83,79.94,194291.0,63.0124,63.0518,62.9493,63.0361,194291.0
2017-04-12 15:50:00,79.93,80.01,79.93,79.97,417637.0,63.0282,63.0913,63.0282,63.0597,417637.0
2017-04-13 09:30:00,79.96,80.13,79.9,79.94,239203.0,63.0518,63.1859,63.0045,63.0361,239203.0
2017-04-13 09:40:00,79.95,79.98,79.77,79.85,116190.0,63.044,63.0676,62.902,62.9651,116190.0
2017-04-13 09:50:00,79.85,80.0,79.84,79.98,135040.0,62.9651,63.0834,62.9572,63.0676,135040.0
2017-04-13 10:00:00,79.98,80.05,79.89,79.91,104022.0,63.0676,63.1228,62.9966,63.0124,104022.0
2017-04-13 10:10:00,79.9,80.02,79.88,79.99,96167.0,63.0045,63.0992,62.9888,63.0755,96167.0
2017-04-13 10:20:00,80.0,80.0,79.87,79.9,82225.0,63.0834,63.0834,62.9809,63.0045,82225.0
2017-04-13 10:30:00,79.89,80.02,79.89,79.97,124753.0,62.9966,63.0992,62.9966,63.0597,124753.0
2017-04-13 10:40:00,79.96,80.02,79.95,79.99,41423.0,63.0518,63.0992,63.044,63.0755,41423.0
2017-04-13 10:50:00,79.99,80.05,79.95,80.03,67595.0,63.0755,63.1228,63.044,63.107,67595.0
2017-04-13 11:00:00,80.03,80.1,80.02,80.09,121189.0,63.107,63.1622,63.0992,63.1544,121189.0
2017-04-13 11:10:00,80.09,80.15,80.08,80.11,137695.0,63.1544,63.2017,63.1465,63.1701,137695.0
2017-04-13 11:20:00,80.11,80.12,80.05,80.05,38356.0,63.1701,63.178,63.1228,63.1228,38356.0
2017-04-13 11:30:00,80.06,80.07,80.01,80.02,51737.0,63.1307,63.1386,63.0913,63.0992,51737.0
2017-04-13 11:40:00,80.02,80.1,80.01,80.1,37101.0,63.0992,63.1622,63.0913,63.1622,37101.0
2017-04-13 11:50:00,80.1,80.12,80.08,80.08,36005.0,63.1622,63.178,63.1465,63.1465,36005.0
2017-04-13 12:00:00,80.07,80.07,79.97,79.98,57958.0,63.1386,63.1386,63.0597,63.0676,57958.0
2017-04-13 12:10:00,79.97,80.01,79.96,79.97,67454.0,63.0597,63.0913,63.0518,63.0597,67454.0
2017-04-13 12:20:00,79.98,79.99,79.94,79.98,40459.0,63.0676,63.0755,63.0361,63.0676,40459.0
2017-04-13 12:30:00,79.98,79.99,79.94,79.95,33903.0,63.0676,63.0755,63.0361,63.044,33903.0
2017-04-13 12:40:00,79.96,79.96,79.87,79.88,41324.0,63.0518,63.0518,62.9809,62.9888,41324.0
2017-04-13 12:50:00,79.88,79.97,79.88,79.94,39073.0,62.9888,63.0597,62.9888,63.0361,39073.0
2017-04-13 13:00:00,79.95,79.95,79.84,79.84,44401.0,63.044,63.044,62.9572,62.9572,44401.0
2017-04-13 13:10:00,79.85,79.85,79.79,79.81,45370.0,62.9651,62.9651,62.9178,62.9336,45370.0
2017-04-13 13:20:00,79.81,79.81,79.76,79.8,34532.0,62.9336,62.9336,62.8941,62.9257,34532.0
2017-04-13 13:30:00,79.8,79.9,79.78,79.89,41120.0,62.9257,63.0045,62.9099,62.9966,41120.0
2017-04-13 13:40:00,79.9,79.92,79.78,79.78,47401.0,63.0045,63.0203,62.9099,62.9099,47401.0
2017-04-13 13:50:00,79.77,79.82,79.75,79.79,50374.0,62.902,62.9414,62.8862,62.9178,50374.0
2017-04-13 14:00:00,79.79,79.88,79.75,79.88,70566.0,62.9178,62.9888,62.8862,62.9888,70566.0
2017-04-13 14:10:00,79.88,79.91,79.88,79.89,32984.0,62.9888,63.0124,62.9888,62.9966,32984.0
2017-04-13 14:20:00,79.88,79.96,79.87,79.95,40813.0,62.9888,63.0518,62.9809,63.044,40813.0
2017-04-13 14:30:00,79.94,80.01,79.94,79.95,41773.0,63.0361,63.0913,63.0361,63.044,41773.0
2017-04-13 14:40:00,79.95,79.98,79.94,79.94,50444.0,63.044,63.0676,63.0361,63.0361,50444.0
2017-04-13 14:50:00,79.93,79.96,79.88,79.95,49976.0,63.0282,63.0518,62.9888,63.044,49976.0
2017-04-13 15:00:00,79.94,79.97,79.93,79.94,47034.0,63.0361,63.0597,63.0282,63.0361,47034.0
2017-04-13 15:10:00,79.93,79.94,79.79,79.86,56496.0,63.0282,63.0361,62.9178,62.973,56496.0
2017-04-13 15:20:00,79.86,79.91,79.85,79.86,50268.0,62.973,63.0124,62.9651,62.973,50268.0
2017-04-13 15:30:00,79.86,79.89,79.75,79.77,75342.0,62.973,62.9966,62.8862,62.902,75342.0
2017-04-13 15:40:00,79.77,79.95,79.76,79.94,186204.0,62.902,63.044,62.8941,63.0361,186204.0
2017-04-13 15:50:00,79.95,79.95,79.81,79.81,320249.0,63.044,63.044,62.9336,62.9336,320249.0
2017-04-17 09:30:00,80.09,80.24,79.88,80.19,353551.0,63.1544,63.2726,62.9888,63.2332,353551.0
2017-04-17 09:40:00,80.2,80.27,80.15,80.23,216946.0,63.2411,63.2963,63.2017,63.2647,216946.0
2017-04-17 09:50:00,80.22,80.31,80.22,80.23,223973.0,63.2569,63.3278,63.2569,63.2647,223973.0
2017-04-17 10:00:00,80.22,80.42,80.21,80.39,299444.0,63.2569,63.4146,63.249,63.3909,299444.0
2017-04-17 10:10:00,80.39,80.45,80.36,80.37,193485.0,63.3909,63.4382,63.3673,63.3751,193485.0
2017-04-17 10:20:00,80.38,80.43,80.33,80.38,150245.0,63.383,63.4225,63.3436,63.383,150245.0
2017-04-17 10:30:00,80.39,80.46,80.33,80.41,175600.0,63.3909,63.4461,63.3436,63.4067,175600.0
2017-04-17 10:40:00,80.41,80.42,80.31,80.39,101470.0,63.4067,63.4146,63.3278,63.3909,101470.0
2017-04-17 10:50:00,80.4,80.49,80.39,80.45,237628.0,63.3988,63.4698,63.3909,63.4382,237628.0
2017-04-17 11:00:00,80.45,80.51,80.4,80.42,138459.0,63.4382,63.4855,63.3988,63.4146,138459.0
2017-04-17 11:10:00,80.42,80.48,80.41,80.44,69608.0,63.4146,63.4619,63.4067,63.4303,69608.0
2017-04-17 11:20:00,80.44,80.55,80.43,80.52,141322.0,63.4303,63.5171,63.4225,63.4934,141322.0
2017-04-17 11:30:00,80.51,80.55,80.46,80.47,120459.0,63.4855,63.5171,63.4461,63.454,120459.0
2017-04-17 11:40:00,80.47,80.55,80.46,80.47,70308.0,63.454,63.5171,63.4461,63.454,70308.0
2017-04-17 11:50:00,80.48,80.51,80.42,80.43,34010.0,63.4619,63.4855,63.4146,63.4225,34010.0
2017-04-17 12:00:00,80.45,80.53,80.45,80.5,109251.0,63.4382,63.5013,63.4382,63.4777,109251.0
2017-04-17 12:10:00,80.52,80.57,80.51,80.53,83780.0,63.4934,63.5329,63.4855,63.5013,83780.0
2017-04-17 12:20:00,80.52,80.53,80.49,80.52,57369.0,63.4934,63.5013,63.4698,63.4934,57369.0
2017-04-17 12:30:00,80.51,80.57,80.5,80.52,99447.0,63.4855,63.5329,63.4777,63.4934,99447.0
2017-04-17 12:40:00,80.52,80.57,80.5,80.5,49913.0,63.4934,63.5329,63.4777,63.4777,49913.0
2017-04-17 12:50:00,80.5,80.53,80.47,80.5,66073.0,63.4777,63.5013,63.454,63.4777,66073.0
2017-04-17 13:00:00,80.49,80.53,80.47,80.51,54149.0,63.4698,63.5013,63.454,63.4855,54149.0
2017-04-17 13:10:00,80.52,80.53,80.47,80.49,47807.0,63.4934,63.5013,63.454,63.4698,47807.0
2017-04-17 13:20:00,80.48,80.52,80.47,80.51,50497.0,63.4619,63.4934,63.454,63.4855,50497.0
2017-04-17 13:30:00,80.51,80.52,80.46,80.51,53261.0,63.4855,63.4934,63.4461,63.4855,53261.0
2017-04-17 13:40:00,80.51,80.53,80.47,80.49,44098.0,63.4855,63.5013,63.454,63.4698,44098.0
2017-04-17 13:50:00,80.49,80.52,80.45,80.45,45258.0,63.4698,63.4934,63.4382,63.4382,45258.0
2017-04-17 14:00:00,80.45,80.46,80.38,80.38,33506.0,63.4382,63.4461,63.383,63.383,33506.0
2017-04-17 14:10:00,80.39,80.41,80.34,80.34,62643.0,63.3909,63.4067,63.3515,63.3515,62643.0
2017-04-17 14:20:00,80.34,80.39,80.33,80.38,33570.0,63.3515,63.3909,63.3436,63.383,33570.0
2017-04-17 14:30:00,80.38,80.47,80.37,80.47,49312.0,63.383,63.454,63.3751,63.454,49312.0
2017-04-17 14:40:00,80.47,80.52,80.47,80.48,53275.0,63.454,63.4934,63.454,63.4619,53275.0
2017-04-17 14:50:00,80.48,80.48,80.35,80.36,51575.0,63.4619,63.4619,63.3594,63.3673,51575.0
2017-04-17 15:00:00,80.37,80.49,80.37,80.47,118592.0,63.3751,63.4698,63.3751,63.454,118592.0
2017-04-17 15:10:00,80.48,80.55,80.45,80.54,162917.0,63.4619,63.5171,63.4382,63.5092,162917.0
2017-04-17 15:20:00,80.54,80.61,80.53,80.58,122272.0,63.5092,63.5644,63.5013,63.5407,122272.0
2017-04-17 15:30:00,80.57,80.61,80.54,80.6,147722.0,63.5329,63.5644,63.5092,63.5565,147722.0
2017-04-17 15:40:00,80.6,80.7,80.56,80.67,210661.0,63.5565,63.6354,63.525,63.6117,210661.0
2017-04-17 15:50:00,80.67,80.81,80.64,80.8,1779551.0,63.6117,63.7221,63.5881,63.7142,1779551.0
2017-04-18 09:30:00,80.79,80.92,80.65,80.85,261118.0,63.7063,63.8088,63.5959,63.7536,261118.0
2017-04-18 09:40:00,80.85,80.88,80.8,80.82,224281.0,63.7536,63.7773,63.7142,63.73,224281.0
2017-04-18 09:50:00,80.82,81.0,80.82,80.93,248425.0,63.73,63.8719,63.73,63.8167,248425.0
2017-04-18 10:00:00,80.92,81.01,80.88,80.99,104444.0,63.8088,63.8798,63.7773,63.864,104444.0
2017-04-18 10:10:00,81.0,81.02,80.84,80.87,152838.0,63.8719,63.8877,63.7458,63.7694,152838.0
2017-04-18 10:20:00,80.88,80.88,80.75,80.81,68985.0,63.7773,63.7773,63.6748,63.7221,68985.0
2017-04-18 10:30:00,80.81,80.86,80.71,80.71,101876.0,63.7221,63.7615,63.6433,63.6433,101876.0
2017-04-18 10:40:00,80.7,80.79,80.68,80.77,78448.0,63.6354,63.7063,63.6196,63.6906,78448.0
2017-04-18 10:50:00,80.76,80.82,80.71,80.73,69428.0,63.6827,63.73,63.6433,63.659,69428.0
2017-04-18 11:00:00,80.73,80.9,80.72,80.88,47893.0,63.659,63.7931,63.6511,63.7773,47893.0
2017-04-18 11:10:00,80.88,80.9,80.83,80.87,55421.0,63.7773,63.7931,63.7379,63.7694,55421.0
2017-04-18 11:20:00,80.87,80.98,80.85,80.95,71507.0,63.7694,63.8562,63.7536,63.8325,71507.0
2017-04-18 11:30:00,80.95,80.98,80.9,80.95,68597.0,63.8325,63.8562,63.7931,63.8325,68597.0
2017-04-18 11:40:00,80.95,81.0,80.9,80.96,77301.0,63.8325,63.8719,63.7931,63.8404,77301.0
2017-04-18 11:50:00,80.95,81.02,80.92,80.94,148357.0,63.8325,63.8877,63.8088,63.8246,148357.0
2017-04-18 12:00:00,80.93,80.95,80.86,80.88,64027.0,63.8167,63.8325,63.7615,63.7773,64027.0
2017-04-18 12:10:00,80.87,80.89,80.83,80.83,138423.0,63.7694,63.7852,63.7379,63.7379,138423.0
2017-04-18 12:20:00,80.83,80.92,80.83,80.9,39812.0,63.7379,63.8088,63.7379,63.7931,39812.0
2017-04-18 12:30:00,80.91,80.93,80.82,80.82,49090.0,63.801,63.8167,63.73,63.73,49090.0
2017-04-18 12:40:00,80.82,80.88,80.82,80.83,50302.0,63.73,63.7773,63.73,63.7379,50302.0
2017-04-18 12:50:00,80.82,80.94,80.82,80.91,52642.0,63.73,63.8246,63.73,63.801,52642.0
2017-04-18 13:00:00,80.91,80.92,80.84,80.89,54454.0,63.801,63.8088,63.7458,63.7852,54454.0
2017-04-18 13:10:00,80.89,80.92,80.86,80.87,89485.0,63.7852,63.8088,63.7615,63.7694,89485.0
2017-04-18 13:20:00,80.87,80.87,80.78,80.82,99113.0,63.7694,63.7694,63.6984,63.73,99113.0
2017-04-18 13:30:00,80.82,80.85,80.79,80.82,24959.0,63.73,63.7536,63.7063,63.73,24959.0
2017-04-18 13:40:00,80.82,80.87,80.82,80.87,89411.0,63.73,63.7694,63.73,63.7694,89411.0
2017-04-18 13:50:00,80.88,80.89,80.86,80.88,20463.0,63.7773,63.7852,63.7615,63.7773,20463.0
2017-04-18 14:00:00,80.88,80.93,80.85,80.91,40333.0,63.7773,63.8167,63.7536,63.801,40333.0
2017-04-18 14:10:00,80.92,80.95,80.91,80.93,36342.0,63.8088,63.8325,63.801,63.8167,36342.0
2017-04-18 14:20:00,80.93,80.94,80.86,80.88,179513.0,63.8167,63.8246,63.7615,63.7773,179513.0
2017-04-18 14:30:00,80.88,80.9,80.84,80.88,169359.0,63.7773,63.7931,63.7458,63.7773,169359.0
2017-04-18 14:40:00,80.89,80.89,80.83,80.89,141261.0,63.7852,63.7852,63.7379,63.7852,141261.0
2017-04-18 14:50:00,80.89,80.89,80.81,80.82,90674.0,63.7852,63.7852,63.7221,63.73,90674.0
2017-04-18 15:00:00,80.82,80.93,80.81,80.92,158694.0,63.73,63.8167,63.7221,63.8088,158694.0
2017-04-18 15:10:00,80.93,80.97,80.88,80.97,153465.0,63.8167,63.8483,63.7773,63.8483,153465.0
2017-04-18 15:20:00,80.98,80.99,80.93,80.94,99807.0,63.8562,63.864,63.8167,63.8246,99807.0
2017-04-18 15:30:00,80.94,80.95,80.9,80.93,100724.0,63.8246,63.8325,63.7931,63.8167,100724.0
2017-04-18 15:40:00,80.93,80.99,80.93,80.99,165494.0,63.8167,63.864,63.8167,63.864,165494.0
2017-04-18 15:50:00,80.99,81.0,80.95,80.96,474217.0,63.864,63.8719,63.8325,63.8404,474217.0
2017-04-19 09:30:00,80.95,80.99,80.76,80.9,320290.0,63.8325,63.864,63.6827,63.7931,320290.0
2017-04-19 09:40:00,80.9,80.99,80.86,80.88,301546.0,63.7931,63.864,63.7615,63.7773,301546.0
2017-04-19 09:50:00,80.87,81.0,80.87,81.0,125499.0,63.7694,63.8719,63.7694,63.8719,125499.0
2017-04-19 10:00:00,81.01,81.14,80.99,81.13,295787.0,63.8798,63.9823,63.864,63.9744,295787.0
2017-04-19 10:10:00,81.13,81.13,80.99,81.0,279412.0,63.9744,63.9744,63.864,63.8719,279412.0
2017-04-19 10:20:00,80.99,81.13,80.99,81.13,89730.0,63.864,63.9744,63.864,63.9744,89730.0
2017-04-19 10:30:00,81.15,81.19,81.1,81.13,190785.0,63.9902,64.0218,63.9508,63.9744,190785.0
2017-04-19 10:40:00,81.13,81.15,80.99,81.01,120587.0,63.9744,63.9902,63.864,63.8798,120587.0
2017-04-19 10:50:00,81.01,81.09,80.99,81.06,57311.0,63.8798,63.9429,63.864,63.9192,57311.0
2017-04-19 11:00:00,81.06,81.1,81.01,81.06,77074.0,63.9192,63.9508,63.8798,63.9192,77074.0
2017-04-19 11:10:00,81.06,81.08,81.01,81.05,45743.0,63.9192,63.935,63.8798,63.9114,45743.0
2017-04-19 11:20:00,81.06,81.11,81.03,81.11,40157.0,63.9192,63.9587,63.8956,63.9587,40157.0
2017-04-19 11:30:00,81.1,81.17,81.07,81.12,119369.0,63.9508,64.006,63.9271,63.9666,119369.0
2017-04-19 11:40:00,81.12,81.13,81.07,81.08,36533.0,63.9666,63.9744,63.9271,63.935,36533.0
2017-04-19 11:50:00,81.09,81.09,81.0,81.03,41933.0,63.9429,63.9429,63.8719,63.8956,41933.0
2017-04-19 12:00:00,81.02,81.03,80.95,80.95,55095.0,63.8877,63.8956,63.8325,63.8325,55095.0
2017-04-19 12:10:00,80.94,80.99,80.92,80.97,53352.0,63.8246,63.864,63.8088,63.8483,53352.0
2017-04-19 12:20:00,80.97,80.99,80.89,80.91,51846.0,63.8483,63.864,63.7852,63.801,51846.0
2017-04-19 12:30:00,80.91,80.96,80.89,80.96,62911.0,63.801,63.8404,63.7852,63.8404,62911.0
2017-04-19 12:40:00,80.95,80.96,80.87,80.88,114910.0,63.8325,63.8404,63.7694,63.7773,114910.0
2017-04-19 12:50:00,80.88,80.94,80.88,80.94,68326.0,63.7773,63.8246,63.7773,63.8246,68326.0
2017-04-19 13:00:00,80.93,80.93,80.86,80.87,100358.0,63.8167,63.8167,63.7615,63.7694,100358.0
2017-04-19 13:10:00,80.86,80.93,80.85,80.92,73470.0,63.7615,63.8167,63.7536,63.8088,73470.0
2017-04-19 13:20:00,80.91,80.98,80.9,80.9,54504.0,63.801,63.8562,63.7931,63.7931,54504.0
2017-04-19 13:30:00,80.91,80.93,80.89,80.93,31080.0,63.801,63.8167,63.7852,63.8167,31080.0
2017-04-19 13:40:00,80.93,80.94,80.9,80.94,72343.0,63.8167,63.8246,63.7931,63.8246,72343.0
2017-04-19 13:50:00,80.94,80.99,80.93,80.96,56209.0,63.8246,63.864,63.8167,63.8404,56209.0
2017-04-19 14:00:00,80.95,81.01,80.93,80.95,135001.0,63.8325,63.8798,63.8167,63.8325,135001.0
2017-04-19 14:10:00,80.95,80.97,80.91,80.94,65491.0,63.8325,63.8483,63.801,63.8246,65491.0
2017-04-19 14:20:00,80.94,80.99,80.93,80.98,145174.0,63.8246,63.864,63.8167,63.8562,145174.0
2017-04-19 14:30:00,80.97,80.98,80.9,80.93,65159.0,63.8483,63.8562,63.7931,63.8167,65159.0
2017-04-19 14:40:00,80.94,80.95,80.87,80.88,84288.0,63.8246,63.8325,63.7694,63.7773,84288.0
2017-04-19 14:50:00,80.88,80.88,80.82,80.85,99045.0,63.7773,63.7773,63.73,63.7536,99045.0
2017-04-19 15:00:00,80.85,80.87,80.81,80.85,95147.0,63.7536,63.7694,63.7221,63.7536,95147.0
2017-04-19 15:10:00,80.86,80.89,80.82,80.88,119145.0,63.7615,63.7852,63.73,63.7773,119145.0
2017-04-19 15:20:00,80.88,80.9,80.8,80.81,124969.0,63.7773,63.7931,63.7142,63.7221,124969.0
2017-04-19 15:30:00,80.81,80.84,80.74,80.81,264082.0,63.7221,63.7458,63.6669,63.7221,264082.0
2017-04-19 15:40:00,80.81,80.81,80.73,80.73,266129.0,63.7221,63.7221,63.659,63.659,266129.0
2017-04-19 15:50:00,80.74,80.88,80.74,80.84,807822.0,63.6669,63.7773,63.6669,63.7458,807822.0
2017-04-20 09:30:00,80.63,80.87,80.55,80.56,463469.0,63.5802,63.7694,63.5171,63.525,463469.0
2017-04-20 09:40:00,80.57,80.61,80.48,80.59,597365.0,63.5329,63.5644,63.4619,63.5486,597365.0
2017-04-20 09:50:00,80.6,80.65,80.4,80.48,123731.0,63.5565,63.5959,63.3988,63.4619,123731.0
2017-04-20 10:00:00,80.48,80.8,80.48,80.73,103044.0,63.4619,63.7142,63.4619,63.659,103044.0
2017-04-20 10:10:00,80.73,80.87,80.72,80.74,188252.0,63.659,63.7694,63.6511,63.6669,188252.0
2017-04-20 10:20:00,80.75,80.8,80.68,80.79,192126.0,63.6748,63.7142,63.6196,63.7063,192126.0
2017-04-20 10:30:00,80.79,80.81,80.54,80.54,163362.0,63.7063,63.7221,63.5092,63.5092,163362.0
2017-04-20 10:40:00,80.54,80.73,80.53,80.7,100961.0,63.5092,63.659,63.5013,63.6354,100961.0
2017-04-20 10:50:00,80.71,80.79,80.69,80.78,70284.0,63.6433,63.7063,63.6275,63.6984,70284.0
2017-04-20 11:00:00,80.78,80.79,80.64,80.71,213606.0,63.6984,63.7063,63.5881,63.6433,213606.0
2017-04-20 11:10:00,80.72,80.77,80.7,80.73,45765.0,63.6511,63.6906,63.6354,63.659,45765.0
2017-04-20 11:20:00,80.74,80.76,80.66,80.74,68475.0,63.6669,63.6827,63.6038,63.6669,68475.0
2017-04-20 11:30:00,80.74,80.84,80.72,80.82,78345.0,63.6669,63.7458,63.6511,63.73,78345.0
2017-04-20 11:40:00,80.81,80.87,80.73,80.84,53425.0,63.7221,63.7694,63.659,63.7458,53425.0
2017-04-20 11:50:00,80.84,80.88,80.82,80.86,129769.0,63.7458,63.7773,63.73,63.7615,129769.0
2017-04-20 12:00:00,80.87,80.97,80.86,80.95,220238.0,63.7694,63.8483,63.7615,63.8325,220238.0
2017-04-20 12:10:00,80.95,80.96,80.86,80.87,117786.0,63.8325,63.8404,63.7615,63.7694,117786.0
2017-04-20 12:20:00,80.87,80.89,80.8,80.81,123622.0,63.7694,63.7852,63.7142,63.7221,123622.0
2017-04-20 12:30:00,80.81,80.84,80.77,80.77,76005.0,63.7221,63.7458,63.6906,63.6906,76005.0
2017-04-20 12:40:00,80.77,80.82,80.77,80.78,64547.0,63.6906,63.73,63.6906,63.6984,64547.0
2017-04-20 12:50:00,80.78,80.81,80.75,80.76,75871.0,63.6984,63.7221,63.6748,63.6827,75871.0
2017-04-20 13:00:00,80.77,80.79,80.73,80.74,90183.0,63.6906,63.7063,63.659,63.6669,90183.0
2017-04-20 13:10:00,80.75,80.83,80.74,80.83,45433.0,63.6748,63.7379,63.6669,63.7379,45433.0
2017-04-20 13:20:00,80.83,80.9,80.82,80.89,50975.0,63.7379,63.7931,63.73,63.7852,50975.0
2017-04-20 13:30:00,80.9,80.95,80.85,80.86,518032.0,63.7931,63.8325,63.7536,63.7615,518032.0
2017-04-20 13:40:00,80.86,80.9,80.83,80.87,78494.0,63.7615,63.7931,63.7379,63.7694,78494.0
2017-04-20 13:50:00,80.87,80.89,80.8,80.81,72323.0,63.7694,63.7852,63.7142,63.7221,72323.0
2017-04-20 14:00:00,80.82,80.86,80.71,80.72,146094.0,63.73,63.7615,63.6433,63.6511,146094.0
2017-04-20 14:10:00,80.72,80.78,80.71,80.77,68668.0,63.6511,63.6984,63.6433,63.6906,68668.0
2017-04-20 14:20:00,80.77,80.82,80.73,80.74,162187.0,63.6906,63.73,63.659,63.6669,162187.0
2017-04-20 14:30:00,80.74,80.77,80.72,80.73,114383.0,63.6669,63.6906,63.6511,63.659,114383.0
2017-04-20 14:40:00,80.72,80.73,80.6,80.62,169758.0,63.6511,63.659,63.5565,63.5723,169758.0
2017-04-20 14:50:00,80.63,80.66,80.58,80.6,105485.0,63.5802,63.6038,63.5407,63.5565,105485.0
2017-04-20 15:00:00,80.6,80.6,80.54,80.57,123625.0,63.5565,63.5565,63.5092,63.5329,123625.0
2017-04-20 15:10:00,80.58,80.64,80.55,80.58,114218.0,63.5407,63.5881,63.5171,63.5407,114218.0
2017-04-20 15:20:00,80.58,80.63,80.55,80.63,117759.0,63.5407,63.5802,63.5171,63.5802,117759.0
2017-04-20 15:30:00,80.63,80.73,80.62,80.72,503335.0,63.5802,63.659,63.5723,63.6511,503335.0
2017-04-20 15:40:00,80.72,80.77,80.71,80.77,327404.0,63.6511,63.6906,63.6433,63.6906,327404.0
2017-04-20 15:50:00,80.77,80.9,80.76,80.88,2294055.0,63.6906,63.7931,63.6827,63.7773,2294055.0
2017-04-21 09:30:00,80.74,80.91,80.72,80.81,309193.0,63.6669,63.801,63.6511,63.7221,309193.0
2017-04-21 09:40:00,80.8,80.83,80.7,80.76,210285.0,63.7142,63.7379,63.6354,63.6827,210285.0
2017-04-21 09:50:00,80.76,80.82,80.72,80.73,127380.0,63.6827,63.73,63.6511,63.659,127380.0
2017-04-21 10:00:00,80.74,80.75,80.64,80.69,152872.0,63.6669,63.6748,63.5881,63.6275,152872.0
2017-04-21 10:10:00,80.7,80.75,80.66,80.68,135139.0,63.6354,63.6748,63.6038,63.6196,135139.0
2017-04-21 10:20:00,80.68,80.69,80.57,80.61,135815.0,63.6196,63.6275,63.5329,63.5644,135815.0
2017-04-21 10:30:00,80.6,80.64,80.5,80.64,49476.0,63.5565,63.5881,63.4777,63.5881,49476.0
2017-04-21 10:40:00,80.64,80.68,80.61,80.61,39227.0,63.5881,63.6196,63.5644,63.5644,39227.0
2017-04-21 10:50:00,80.6,80.7,80.59,80.69,90113.0,63.5565,63.6354,63.5486,63.6275,90113.0
2017-04-21 11:00:00,80.69,80.72,80.65,80.69,85327.0,63.6275,63.6511,63.5959,63.6275,85327.0
2017-04-21 11:10:00,80.69,80.7,80.63,80.67,56365.0,63.6275,63.6354,63.5802,63.6117,56365.0
2017-04-21 11:20:00,80.67,80.74,80.67,80.74,39764.0,63.6117,63.6669,63.6117,63.6669,39764.0
2017-04-21 11:30:00,80.74,80.76,80.67,80.68,38171.0,63.6669,63.6827,63.6117,63.6196,38171.0
2017-04-21 11:40:00,80.68,80.7,80.62,80.68,45870.0,63.6196,63.6354,63.5723,63.6196,45870.0
2017-04-21 11:50:00,80.67,80.71,80.65,80.68,27127.0,63.6117,63.6433,63.5959,63.6196,27127.0
2017-04-21 12:00:00,80.69,80.69,80.6,80.6,26534.0,63.6275,63.6275,63.5565,63.5565,26534.0
2017-04-21 12:10:00,80.61,80.64,80.53,80.55,37516.0,63.5644,63.5881,63.5013,63.5171,37516.0
2017-04-21 12:20:00,80.56,80.57,80.47,80.48,155767.0,63.525,63.5329,63.454,63.4619,155767.0
2017-04-21 12:30:00,80.48,80.62,80.47,80.61,50912.0,63.4619,63.5723,63.454,63.5644,50912.0
2017-04-21 12:40:00,80.61,80.64,80.59,80.6,39012.0,63.5644,63.5881,63.5486,63.5565,39012.0
2017-04-21 12:50:00,80.6,80.66,80.6,80.63,21258.0,63.5565,63.6038,63.5565,63.5802,21258.0
2017-04-21 13:00:00,80.64,80.64,80.59,80.62,40757.0,63.5881,63.5881,63.5486,63.5723,40757.0
2017-04-21 13:10:00,80.62,80.62,80.52,80.54,115916.0,63.5723,63.5723,63.4934,63.5092,115916.0
2017-04-21 13:20:00,80.54,80.56,80.53,80.55,176668.0,63.5092,63.525,63.5013,63.5171,176668.0
2017-04-21 13:30:00,80.55,80.55,80.5,80.51,91636.0,63.5171,63.5171,63.4777,63.4855,91636.0
2017-04-21 13:40:00,80.52,80.56,80.49,80.55,82372.0,63.4934,63.525,63.4698,63.5171,82372.0
2017-04-21 13:50:00,80.55,80.68,80.55,80.67,108755.0,63.5171,63.6196,63.5171,63.6117,108755.0
2017-04-21 14:00:00,80.67,80.68,80.63,80.65,75112.0,63.6117,63.6196,63.5802,63.5959,75112.0
2017-04-21 14:10:00,80.65,80.65,80.55,80.56,42292.0,63.5959,63.5959,63.5171,63.525,42292.0
2017-04-21 14:20:00,80.56,80.65,80.55,80.62,160834.0,63.525,63.5959,63.5171,63.5723,160834.0
2017-04-21 14:30:00,80.62,80.63,80.59,80.59,50702.0,63.5723,63.5802,63.5486,63.5486,50702.0
2017-04-21 14:40:00,80.6,80.61,80.54,80.55,156429.0,63.5565,63.5644,63.5092,63.5171,156429.0
2017-04-21 14:50:00,80.55,80.55,80.46,80.5,274572.0,63.5171,63.5171,63.4461,63.4777,274572.0
2017-04-21 15:00:00,80.5,80.57,80.49,80.52,111339.0,63.4777,63.5329,63.4698,63.4934,111339.0
2017-04-21 15:10:00,80.51,80.55,80.49,80.53,183945.0,63.4855,63.5171,63.4698,63.5013,183945.0
2017-04-21 15:20:00,80.53,80.59,80.52,80.58,159232.0,63.5013,63.5486,63.4934,63.5407,159232.0
2017-04-21 15:30:00,80.58,80.61,80.53,80.61,264125.0,63.5407,63.5644,63.5013,63.5644,264125.0
2017-04-21 15:40:00,80.61,80.7,80.6,80.62,433263.0,63.5644,63.6354,63.5565,63.5723,433263.0
2017-04-21 15:50:00,80.62,80.68,80.58,80.59,953324.0,63.5723,63.6196,63.5407,63.5486,953324.0
2017-04-24 09:30:00,80.96,81.06,80.22,80.24,718404.0,63.8404,63.9192,63.2569,63.2726,718404.0
2017-04-24 09:40:00,80.24,80.27,79.87,79.92,875466.0,63.2726,63.2963,62.9809,63.0203,875466.0
2017-04-24 09:50:00,79.92,79.93,79.66,79.7,483347.0,63.0203,63.0282,62.8153,62.8468,483347.0
2017-04-24 10:00:00,79.7,79.91,79.66,79.67,547269.0,62.8468,63.0124,62.8153,62.8232,547269.0
2017-04-24 10:10:00,79.66,79.67,79.49,79.52,232553.0,62.8153,62.8232,62.6812,62.7049,232553.0
2017-04-24 10:20:00,79.51,79.61,79.33,79.34,442058.0,62.697,62.7759,62.5551,62.5629,442058.0
2017-04-24 10:30:00,79.34,79.45,79.32,79.41,183726.0,62.5629,62.6497,62.5472,62.6181,183726.0
2017-04-24 10:40:00,79.4,79.49,79.29,79.48,294917.0,62.6103,62.6812,62.5235,62.6733,294917.0
2017-04-24 10:50:00,79.48,79.69,79.48,79.67,350170.0,62.6733,62.8389,62.6733,62.8232,350170.0
2017-04-24 11:00:00,79.66,79.73,79.6,79.73,276571.0,62.8153,62.8705,62.768,62.8705,276571.0
2017-04-24 11:10:00,79.73,79.76,79.62,79.64,215001.0,62.8705,62.8941,62.7837,62.7995,215001.0
2017-04-24 11:20:00,79.64,79.75,79.64,79.7,70903.0,62.7995,62.8862,62.7995,62.8468,70903.0
2017-04-24 11:30:00,79.7,79.8,79.69,79.76,111788.0,62.8468,62.9257,62.8389,62.8941,111788.0
2017-04-24 11:40:00,79.77,79.79,79.72,79.75,108865.0,62.902,62.9178,62.8626,62.8862,108865.0
2017-04-24 11:50:00,79.75,79.77,79.7,79.7,241267.0,62.8862,62.902,62.8468,62.8468,241267.0
2017-04-24 12:00:00,79.7,79.72,79.66,79.67,103486.0,62.8468,62.8626,62.8153,62.8232,103486.0
2017-04-24 12:10:00,79.67,79.7,79.6,79.61,85744.0,62.8232,62.8468,62.768,62.7759,85744.0
2017-04-24 12:20:00,79.61,79.63,79.54,79.63,57674.0,62.7759,62.7916,62.7207,62.7916,57674.0
2017-04-24 12:30:00,79.62,79.65,79.59,79.61,75535.0,62.7837,62.8074,62.7601,62.7759,75535.0
2017-04-24 12:40:00,79.61,79.61,79.56,79.58,73905.0,62.7759,62.7759,62.7364,62.7522,73905.0
2017-04-24 12:50:00,79.58,79.61,79.57,79.6,43088.0,62.7522,62.7759,62.7443,62.768,43088.0
2017-04-24 13:00:00,79.6,79.64,79.58,79.59,130457.0,62.768,62.7995,62.7522,62.7601,130457.0
2017-04-24 13:10:00,79.59,79.65,79.58,79.63,88066.0,62.7601,62.8074,62.7522,62.7916,88066.0
2017-04-24 13:20:00,79.64,79.64,79.57,79.57,67105.0,62.7995,62.7995,62.7443,62.7443,67105.0
2017-04-24 13:30:00,79.57,79.57,79.53,79.56,43186.0,62.7443,62.7443,62.7128,62.7364,43186.0
2017-04-24 13:40:00,79.56,79.56,79.51,79.52,47315.0,62.7364,62.7364,62.697,62.7049,47315.0
2017-04-24 13:50:00,79.52,79.56,79.51,79.56,61475.0,62.7049,62.7364,62.697,62.7364,61475.0
2017-04-24 14:00:00,79.57,79.58,79.53,79.55,29186.0,62.7443,62.7522,62.7128,62.7285,29186.0
2017-04-24 14:10:00,79.55,79.63,79.51,79.62,47994.0,62.7285,62.7916,62.697,62.7837,47994.0
2017-04-24 14:20:00,79.63,79.63,79.53,79.54,55381.0,62.7916,62.7916,62.7128,62.7207,55381.0
2017-04-24 14:30:00,79.54,79.63,79.53,79.62,43984.0,62.7207,62.7916,62.7128,62.7837,43984.0
2017-04-24 14:40:00,79.62,79.68,79.62,79.66,40998.0,62.7837,62.8311,62.7837,62.8153,40998.0
2017-04-24 14:50:00,79.66,79.72,79.66,79.7,42052.0,62.8153,62.8626,62.8153,62.8468,42052.0
2017-04-24 15:00:00,79.7,79.83,79.7,79.81,67134.0,62.8468,62.9493,62.8468,62.9336,67134.0
2017-04-24 15:10:00,79.81,79.84,79.76,79.77,91680.0,62.9336,62.9572,62.8941,62.902,91680.0
2017-04-24 15:20:00,79.76,79.78,79.73,79.77,93687.0,62.8941,62.9099,62.8705,62.902,93687.0
2017-04-24 15:30:00,79.76,79.88,79.73,79.86,142115.0,62.8941,62.9888,62.8705,62.973,142115.0
2017-04-24 15:40:00,79.86,79.92,79.84,79.89,211672.0,62.973,63.0203,62.9572,62.9966,211672.0
2017-04-24 15:50:00,79.89,79.93,79.84,79.87,972938.0,62.9966,63.0282,62.9572,62.9809,972938.0
2017-04-25 09:30:00,79.92,80.04,79.77,79.93,415273.0,63.0203,63.1149,62.902,63.0282,415273.0
2017-04-25 09:40:00,79.97,80.1,79.94,80.02,221186.0,63.0597,63.1622,63.0361,63.0992,221186.0
2017-04-25 09:50:00,80.01,80.22,80.01,80.19,127949.0,63.0913,63.2569,63.0913,63.2332,127949.0
2017-04-25 10:00:00,80.2,80.24,80.08,80.15,103353.0,63.2411,63.2726,63.1465,63.2017,103353.0
2017-04-25 10:10:00,80.14,80.19,79.98,80.0,77018.0,63.1938,63.2332,63.0676,63.0834,77018.0
2017-04-25 10:20:00,80.0,80.03,79.93,79.96,98047.0,63.0834,63.107,63.0282,63.0518,98047.0
2017-04-25 10:30:00,79.97,80.06,79.96,80.04,84226.0,63.0597,63.1307,63.0518,63.1149,84226.0
2017-04-25 10:40:00,80.03,80.07,79.95,79.95,154444.0,63.107,63.1386,63.044,63.044,154444.0
2017-04-25 10:50:00,79.95,80.01,79.92,79.92,40989.0,63.044,63.0913,63.0203,63.0203,40989.0
2017-04-25 11:00:00,79.92,79.97,79.87,79.93,92669.0,63.0203,63.0597,62.9809,63.0282,92669.0
2017-04-25 11:10:00,79.93,80.02,79.92,80.01,60098.0,63.0282,63.0992,63.0203,63.0913,60098.0
2017-04-25 11:20:00,80.0,80.03,79.92,79.93,152182.0,63.0834,63.107,63.0203,63.0282,152182.0
2017-04-25 11:30:00,79.92,79.99,79.92,79.96,63580.0,63.0203,63.0755,63.0203,63.0518,63580.0
2017-04-25 11:40:00,79.96,80.0,79.94,79.98,55843.0,63.0518,63.0834,63.0361,63.0676,55843.0
2017-04-25 11:50:00,79.97,79.99,79.94,79.96,40538.0,63.0597,63.0755,63.0361,63.0518,40538.0
2017-04-25 12:00:00,79.96,80.0,79.93,79.96,49611.0,63.0518,63.0834,63.0282,63.0518,49611.0
2017-04-25 12:10:00,79.95,80.0,79.95,79.98,47679.0,63.044,63.0834,63.044,63.0676,47679.0
2017-04-25 12:20:00,79.99,79.99,79.92,79.95,100161.0,63.0755,63.0755,63.0203,63.044,100161.0
2017-04-25 12:30:00,79.95,79.96,79.87,79.9,168734.0,63.044,63.0518,62.9809,63.0045,168734.0
2017-04-25 12:40:00,79.9,79.92,79.87,79.9,64890.0,63.0045,63.0203,62.9809,63.0045,64890.0
2017-04-25 12:50:00,79.91,79.95,79.88,79.91,47743.0,63.0124,63.044,62.9888,63.0124,47743.0
2017-04-25 13:00:00,79.9,79.94,79.9,79.92,41249.0,63.0045,63.0361,63.0045,63.0203,41249.0
2017-04-25 13:10:00,79.92,79.96,79.9,79.94,109431.0,63.0203,63.0518,63.0045,63.0361,109431.0
2017-04-25 13:20:00,79.95,79.98,79.94,79.95,40981.0,63.044,63.0676,63.0361,63.044,40981.0
2017-04-25 13:30:00,79.96,80.02,79.94,80.0,35626.0,63.0518,63.0992,63.0361,63.0834,35626.0
2017-04-25 13:40:00,80.0,80.05,79.99,80.04,54872.0,63.0834,63.1228,63.0755,63.1149,54872.0
2017-04-25 13:50:00,80.04,80.07,80.03,80.05,48878.0,63.1149,63.1386,63.107,63.1228,48878.0
2017-04-25 14:00:00,80.06,80.13,80.02,80.09,55696.0,63.1307,63.1859,63.0992,63.1544,55696.0
2017-04-25 14:10:00,80.09,80.09,80.04,80.08,31188.0,63.1544,63.1544,63.1149,63.1465,31188.0
2017-04-25 14:20:00,80.08,80.09,80.04,80.06,32539.0,63.1465,63.1544,63.1149,63.1307,32539.0
2017-04-25 14:30:00,80.06,80.09,80.05,80.08,36999.0,63.1307,63.1544,63.1228,63.1465,36999.0
2017-04-25 14:40:00,80.08,80.09,80.05,80.08,47685.0,63.1465,63.1544,63.1228,63.1465,47685.0
2017-04-25 14:50:00,80.07,80.08,80.01,80.04,78934.0,63.1386,63.1465,63.0913,63.1149,78934.0
2017-04-25 15:00:00,80.04,80.12,79.98,80.1,113803.0,63.1149,63.178,63.0676,63.1622,113803.0
2017-04-25 15:10:00,80.1,80.11,80.08,80.11,69520.0,63.1622,63.1701,63.1465,63.1701,69520.0
2017-04-25 15:20:00,80.11,80.14,80.06,80.11,67815.0,63.1701,63.1938,63.1307,63.1701,67815.0
2017-04-25 15:30:00,80.1,80.14,80.06,80.13,262127.0,63.1622,63.1938,63.1307,63.1859,262127.0
2017-04-25 15:40:00,80.13,80.16,80.08,80.11,239719.0,63.1859,63.2096,63.1465,63.1701,239719.0
2017-04-25 15:50:00,80.12,80.13,80.08,80.09,738735.0,63.178,63.1859,63.1465,63.1544,738735.0
2017-04-26 09:30:00,80.0,80.07,79.53,79.56,589643.0,63.0834,63.1386,62.7128,62.7364,589643.0
2017-04-26 09:40:00,79.56,79.59,79.46,79.5,279565.0,62.7364,62.7601,62.6576,62.6891,279565.0
2017-04-26 09:50:00,79.49,79.65,79.42,79.64,179208.0,62.6812,62.8074,62.626,62.7995,179208.0
2017-04-26 10:00:00,79.63,79.78,79.55,79.74,129495.0,62.7916,62.9099,62.7285,62.8784,129495.0
2017-04-26 10:10:00,79.74,79.86,79.74,79.82,150266.0,62.8784,62.973,62.8784,62.9414,150266.0
2017-04-26 10:20:00,79.82,79.97,79.82,79.91,138729.0,62.9414,63.0597,62.9414,63.0124,138729.0
2017-04-26 10:30:00,79.9,79.99,79.87,79.93,115159.0,63.0045,63.0755,62.9809,63.0282,115159.0
2017-04-26 10:40:00,79.93,79.95,79.85,79.92,89753.0,63.0282,63.044,62.9651,63.0203,89753.0
2017-04-26 10:50:00,79.91,79.97,79.91,79.91,68257.0,63.0124,63.0597,63.0124,63.0124,68257.0
2017-04-26 11:00:00,79.9,79.95,79.87,79.93,76290.0,63.0045,63.044,62.9809,63.0282,76290.0
2017-04-26 11:10:00,79.94,80.0,79.93,80.0,40489.0,63.0361,63.0834,63.0282,63.0834,40489.0
2017-04-26 11:20:00,79.99,80.2,79.98,80.17,75597.0,63.0755,63.2411,63.0676,63.2174,75597.0
2017-04-26 11:30:00,80.17,80.19,80.05,80.05,93591.0,63.2174,63.2332,63.1228,63.1228,93591.0
2017-04-26 11:40:00,80.04,80.07,79.9,79.94,108564.0,63.1149,63.1386,63.0045,63.0361,108564.0
2017-04-26 11:50:00,79.94,79.98,79.88,79.9,112279.0,63.0361,63.0676,62.9888,63.0045,112279.0
2017-04-26 12:00:00,79.89,79.89,79.84,79.85,53879.0,62.9966,62.9966,62.9572,62.9651,53879.0
2017-04-26 12:10:00,79.86,79.92,79.84,79.91,40389.0,62.973,63.0203,62.9572,63.0124,40389.0
2017-04-26 12:20:00,79.92,79.92,79.84,79.86,54554.0,63.0203,63.0203,62.9572,62.973,54554.0
2017-04-26 12:30:00,79.85,79.86,79.8,79.82,82253.0,62.9651,62.973,62.9257,62.9414,82253.0
2017-04-26 12:40:00,79.83,79.86,79.8,79.8,68034.0,62.9493,62.973,62.9257,62.9257,68034.0
2017-04-26 12:50:00,79.8,79.9,79.78,79.88,56678.0,62.9257,63.0045,62.9099,62.9888,56678.0
2017-04-26 13:00:00,79.89,79.95,79.86,79.93,43887.0,62.9966,63.044,62.973,63.0282,43887.0
2017-04-26 13:10:00,79.93,79.96,79.91,79.92,42395.0,63.0282,63.0518,63.0124,63.0203,42395.0
2017-04-26 13:20:00,79.93,79.95,79.87,79.88,40035.0,63.0282,63.044,62.9809,62.9888,40035.0
2017-04-26 13:30:00,79.88,79.92,79.86,79.9,42881.0,62.9888,63.0203,62.973,63.0045,42881.0
2017-04-26 13:40:00,79.89,79.95,79.76,79.81,261905.0,62.9966,63.044,62.8941,62.9336,261905.0
2017-04-26 13:50:00,79.81,79.83,79.67,79.67,105428.0,62.9336,62.9493,62.8232,62.8232,105428.0
2017-04-26 14:00:00,79.67,79.76,79.65,79.74,77248.0,62.8232,62.8941,62.8074,62.8784,77248.0
2017-04-26 14:10:00,79.75,79.83,79.75,79.77,68650.0,62.8862,62.9493,62.8862,62.902,68650.0
2017-04-26 14:20:00,79.76,79.76,79.7,79.73,73026.0,62.8941,62.8941,62.8468,62.8705,73026.0
2017-04-26 14:30:00,79.73,79.81,79.73,79.78,123767.0,62.8705,62.9336,62.8705,62.9099,123767.0
2017-04-26 14:40:00,79.78,79.82,79.76,79.81,109052.0,62.9099,62.9414,62.8941,62.9336,109052.0
2017-04-26 14:50:00,79.81,79.86,79.8,79.8,192785.0,62.9336,62.973,62.9257,62.9257,192785.0
2017-04-26 15:00:00,79.8,79.9,79.79,79.88,176185.0,62.9257,63.0045,62.9178,62.9888,176185.0
2017-04-26 15:10:00,79.89,79.92,79.85,79.85,284632.0,62.9966,63.0203,62.9651,62.9651,284632.0
2017-04-26 15:20:00,79.85,79.85,79.78,79.82,451069.0,62.9651,62.9651,62.9099,62.9414,451069.0
2017-04-26 15:30:00,79.82,79.82,79.69,79.7,199066.0,62.9414,62.9414,62.8389,62.8468,199066.0
2017-04-26 15:40:00,79.7,79.7,79.57,79.58,489539.0,62.8468,62.8468,62.7443,62.7522,489539.0
2017-04-26 15:50:00,79.59,79.6,79.51,79.56,803221.0,62.7601,62.768,62.697,62.7364,803221.0
2017-04-27 09:30:00,79.67,79.84,79.52,79.78,122995.0,62.8232,62.9572,62.7049,62.9099,122995.0
2017-04-27 09:40:00,79.77,80.0,79.68,79.94,72454.0,62.902,63.0834,62.8311,63.0361,72454.0
2017-04-27 09:50:00,79.93,80.03,79.91,79.94,213441.0,63.0282,63.107,63.0124,63.0361,213441.0
2017-04-27 10:00:00,79.94,80.01,79.9,79.92,104242.0,63.0361,63.0913,63.0045,63.0203,104242.0
2017-04-27 10:10:00,79.92,79.94,79.74,79.84,104937.0,63.0203,63.0361,62.8784,62.9572,104937.0
2017-04-27 10:20:00,79.83,79.83,79.71,79.78,60906.0,62.9493,62.9493,62.8547,62.9099,60906.0
2017-04-27 10:30:00,79.79,79.82,79.73,79.76,41460.0,62.9178,62.9414,62.8705,62.8941,41460.0
2017-04-27 10:40:00,79.76,79.9,79.72,79.75,99906.0,62.8941,63.0045,62.8626,62.8862,99906.0
2017-04-27 10:50:00,79.75,79.8,79.68,79.68,85430.0,62.8862,62.9257,62.8311,62.8311,85430.0
2017-04-27 11:00:00,79.68,79.75,79.6,79.6,36071.0,62.8311,62.8862,62.768,62.768,36071.0
2017-04-27 11:10:00,79.6,79.73,79.6,79.71,186387.0,62.768,62.8705,62.768,62.8547,186387.0
2017-04-27 11:20:00,79.72,79.73,79.62,79.63,107375.0,62.8626,62.8705,62.7837,62.7916,107375.0
2017-04-27 11:30:00,79.64,79.76,79.62,79.75,78586.0,62.7995,62.8941,62.7837,62.8862,78586.0
2017-04-27 11:40:00,79.75,79.79,79.7,79.76,137124.0,62.8862,62.9178,62.8468,62.8941,137124.0
2017-04-27 11:50:00,79.77,79.81,79.71,79.72,161556.0,62.902,62.9336,62.8547,62.8626,161556.0
2017-04-27 12:00:00,79.72,79.83,79.71,79.83,100137.0,62.8626,62.9493,62.8547,62.9493,100137.0
2017-04-27 12:10:00,79.83,79.84,79.76,79.76,48569.0,62.9493,62.9572,62.8941,62.8941,48569.0
2017-04-27 12:20:00,79.76,79.79,79.72,79.77,39708.0,62.8941,62.9178,62.8626,62.902,39708.0
2017-04-27 12:30:00,79.77,79.83,79.73,79.82,52823.0,62.902,62.9493,62.8705,62.9414,52823.0
2017-04-27 12:40:00,79.82,79.87,79.8,79.8,98548.0,62.9414,62.9809,62.9257,62.9257,98548.0
2017-04-27 12:50:00,79.8,79.94,79.77,79.94,51048.0,62.9257,63.0361,62.902,63.0361,51048.0
2017-04-27 13:00:00,79.94,80.05,79.92,79.96,164650.0,63.0361,63.1228,63.0203,63.0518,164650.0
2017-04-27 13:10:00,79.96,80.08,79.96,80.08,62801.0,63.0518,63.1465,63.0518,63.1465,62801.0
2017-04-27 13:20:00,80.08,80.09,80.03,80.08,196924.0,63.1465,63.1544,63.107,63.1465,196924.0
2017-04-27 13:30:00,80.08,80.13,80.02,80.04,125182.0,63.1465,63.1859,63.0992,63.1149,125182.0
2017-04-27 13:40:00,80.04,80.06,80.01,80.03,100570.0,63.1149,63.1307,63.0913,63.107,100570.0
2017-04-27 13:50:00,80.04,80.06,80.0,80.06,62030.0,63.1149,63.1307,63.0834,63.1307,62030.0
2017-04-27 14:00:00,80.06,80.07,79.92,79.93,55741.0,63.1307,63.1386,63.0203,63.0282,55741.0
2017-04-27 14:10:00,79.94,79.94,79.77,79.78,273073.0,63.0361,63.0361,62.902,62.9099,273073.0
2017-04-27 14:20:00,79.78,79.86,79.77,79.81,77493.0,62.9099,62.973,62.902,62.9336,77493.0
2017-04-27 14:30:00,79.82,79.9,79.82,79.89,65160.0,62.9414,63.0045,62.9414,62.9966,65160.0
2017-04-27 14:40:00,79.9,79.91,79.86,79.87,103206.0,63.0045,63.0124,62.973,62.9809,103206.0
2017-04-27 14:50:00,79.88,79.91,79.82,79.82,55582.0,62.9888,63.0124,62.9414,62.9414,55582.0
2017-04-27 15:00:00,79.81,79.82,79.68,79.71,97592.0,62.9336,62.9414,62.8311,62.8547,97592.0
2017-04-27 15:10:00,79.71,79.77,79.66,79.74,79913.0,62.8547,62.902,62.8153,62.8784,79913.0
2017-04-27 15:20:00,79.74,79.74,79.65,79.67,128625.0,62.8784,62.8784,62.8074,62.8232,128625.0
2017-04-27 15:30:00,79.68,79.68,79.55,79.55,157647.0,62.8311,62.8311,62.7285,62.7285,157647.0
2017-04-27 15:40:00,79.56,79.63,79.55,79.58,266113.0,62.7364,62.7916,62.7285,62.7522,266113.0
2017-04-27 15:50:00,79.58,79.68,79.54,79.67,740079.0,62.7522,62.8311,62.7207,62.8232,740079.0
2017-04-28 09:30:00,79.53,79.71,79.26,79.42,323218.0,62.7128,62.8547,62.4999,62.626,323218.0
2017-04-28 09:40:00,79.44,79.47,79.22,79.32,363333.0,62.6418,62.6655,62.4683,62.5472,363333.0
2017-04-28 09:50:00,79.32,79.37,79.15,79.2,97420.0,62.5472,62.5866,62.4131,62.4526,97420.0
2017-04-28 10:00:00,79.2,79.24,79.04,79.09,271417.0,62.4526,62.4841,62.3264,62.3658,271417.0
2017-04-28 10:10:00,79.08,79.09,78.94,78.95,385459.0,62.3579,62.3658,62.2475,62.2554,385459.0
2017-04-28 10:20:00,78.96,79.01,78.77,78.84,282323.0,62.2633,62.3027,62.1135,62.1687,282323.0
2017-04-28 10:30:00,78.84,78.97,78.79,78.94,301864.0,62.1687,62.2712,62.1292,62.2475,301864.0
2017-04-28 10:40:00,78.94,78.98,78.86,78.97,338766.0,62.2475,62.2791,62.1844,62.2712,338766.0
2017-04-28 10:50:00,78.97,79.02,78.85,78.87,336535.0,62.2712,62.3106,62.1766,62.1923,336535.0
2017-04-28 11:00:00,78.87,78.88,78.81,78.81,162328.0,62.1923,62.2002,62.145,62.145,162328.0
2017-04-28 11:10:00,78.8,78.87,78.72,78.8,182563.0,62.1371,62.1923,62.0741,62.1371,182563.0
2017-04-28 11:20:00,78.8,78.91,78.7,78.88,288219.0,62.1371,62.2239,62.0583,62.2002,288219.0
2017-04-28 11:30:00,78.88,78.89,78.8,78.85,115642.0,62.2002,62.2081,62.1371,62.1766,115642.0
2017-04-28 11:40:00,78.86,78.89,78.74,78.78,87076.0,62.1844,62.2081,62.0898,62.1214,87076.0
2017-04-28 11:50:00,78.78,78.92,78.78,78.9,86607.0,62.1214,62.2318,62.1214,62.216,86607.0
2017-04-28 12:00:00,78.9,78.93,78.81,78.86,134056.0,62.216,62.2396,62.145,62.1844,134056.0
2017-04-28 12:10:00,78.86,78.97,78.85,78.97,652787.0,62.1844,62.2712,62.1766,62.2712,652787.0
2017-04-28 12:20:00,78.97,79.02,78.97,79.01,281029.0,62.2712,62.3106,62.2712,62.3027,281029.0
2017-04-28 12:30:00,79.01,79.05,78.97,79.02,90450.0,62.3027,62.3343,62.2712,62.3106,90450.0
2017-04-28 12:40:00,79.03,79.03,78.94,78.95,64395.0,62.3185,62.3185,62.2475,62.2554,64395.0
2017-04-28 12:50:00,78.95,78.99,78.93,78.98,69115.0,62.2554,62.287,62.2396,62.2791,69115.0
2017-04-28 13:00:00,78.99,78.99,78.88,78.94,104757.0,62.287,62.287,62.2002,62.2475,104757.0
2017-04-28 13:10:00,78.94,78.99,78.91,78.91,51029.0,62.2475,62.287,62.2239,62.2239,51029.0
2017-04-28 13:20:00,78.91,78.99,78.91,78.97,130441.0,62.2239,62.287,62.2239,62.2712,130441.0
2017-04-28 13:30:00,78.97,78.97,78.84,78.87,94698.0,62.2712,62.2712,62.1687,62.1923,94698.0
2017-04-28 13:40:00,78.87,78.89,78.81,78.81,86660.0,62.1923,62.2081,62.145,62.145,86660.0
2017-04-28 13:50:00,78.81,78.86,78.78,78.83,132830.0,62.145,62.1844,62.1214,62.1608,132830.0
2017-04-28 14:00:00,78.84,78.87,78.79,78.81,119667.0,62.1687,62.1923,62.1292,62.145,119667.0
2017-04-28 14:10:00,78.81,78.83,78.77,78.78,92001.0,62.145,62.1608,62.1135,62.1214,92001.0
2017-04-28 14:20:00,78.78,78.8,78.75,78.78,107050.0,62.1214,62.1371,62.0977,62.1214,107050.0
2017-04-28 14:30:00,78.78,78.81,78.75,78.77,81912.0,62.1214,62.145,62.0977,62.1135,81912.0
2017-04-28 14:40:00,78.78,78.81,78.74,78.8,110432.0,62.1214,62.145,62.0898,62.1371,110432.0
2017-04-28 14:50:00,78.8,78.8,78.71,78.76,199554.0,62.1371,62.1371,62.0662,62.1056,199554.0
2017-04-28 15:00:00,78.77,78.86,78.72,78.84,225066.0,62.1135,62.1844,62.0741,62.1687,225066.0
2017-04-28 15:10:00,78.84,78.96,78.82,78.87,254479.0,62.1687,62.2633,62.1529,62.1923,254479.0
2017-04-28 15:20:00,78.86,78.9,78.83,78.88,225809.0,62.1844,62.216,62.1608,62.2002,225809.0
2017-04-28 15:30:00,78.88,78.91,78.77,78.78,276162.0,62.2002,62.2239,62.1135,62.1214,276162.0
2017-04-28 15:40:00,78.78,78.95,78.77,78.94,403272.0,62.1214,62.2554,62.1135,62.2475,403272.0
2017-04-28 15:50:00,78.94,78.99,78.9,78.93,1086869.0,62.2475,62.287,62.216,62.2396,1086869.0
2017-05-01 09:30:00,79.03,79.17,78.73,78.86,256243.0,62.3185,62.4289,62.0819,62.1844,256243.0
2017-05-01 09:40:00,78.87,79.03,78.83,79.0,436730.0,62.1923,62.3185,62.1608,62.2948,436730.0
2017-05-01 09:50:00,79.0,79.0,78.83,78.95,222869.0,62.2948,62.2948,62.1608,62.2554,222869.0
2017-05-01 10:00:00,78.94,79.14,78.93,79.07,98914.0,62.2475,62.4052,62.2396,62.35,98914.0
2017-05-01 10:10:00,79.07,79.31,79.06,79.31,106504.0,62.35,62.5393,62.3422,62.5393,106504.0
2017-05-01 10:20:00,79.31,79.32,79.16,79.26,112126.0,62.5393,62.5472,62.421,62.4999,112126.0
2017-05-01 10:30:00,79.26,79.49,79.25,79.44,126368.0,62.4999,62.6812,62.492,62.6418,126368.0
2017-05-01 10:40:00,79.43,79.55,79.43,79.5,144990.0,62.6339,62.7285,62.6339,62.6891,144990.0
2017-05-01 10:50:00,79.51,79.51,79.3,79.39,153772.0,62.697,62.697,62.5314,62.6024,153772.0
2017-05-01 11:00:00,79.39,79.46,79.33,79.43,82181.0,62.6024,62.6576,62.5551,62.6339,82181.0
2017-05-01 11:10:00,79.44,79.49,79.39,79.39,78391.0,62.6418,62.6812,62.6024,62.6024,78391.0
2017-05-01 11:20:00,79.39,79.42,79.33,79.42,83186.0,62.6024,62.626,62.5551,62.626,83186.0
2017-05-01 11:30:00,79.41,79.41,79.16,79.19,112463.0,62.6181,62.6181,62.421,62.4447,112463.0
2017-05-01 11:40:00,79.18,79.2,79.07,79.13,101986.0,62.4368,62.4526,62.35,62.3974,101986.0
2017-05-01 11:50:00,79.14,79.14,79.04,79.06,97135.0,62.4052,62.4052,62.3264,62.3422,97135.0
2017-05-01 12:00:00,79.06,79.12,79.05,79.08,40773.0,62.3422,62.3895,62.3343,62.3579,40773.0
2017-05-01 12:10:00,79.08,79.08,78.97,78.98,54540.0,62.3579,62.3579,62.2712,62.2791,54540.0
2017-05-01 12:20:00,78.98,79.04,78.96,79.03,50498.0,62.2791,62.3264,62.2633,62.3185,50498.0
2017-05-01 12:30:00,79.03,79.03,78.96,78.97,51214.0,62.3185,62.3185,62.2633,62.2712,51214.0
2017-05-01 12:40:00,78.96,79.03,78.95,79.03,65285.0,62.2633,62.3185,62.2554,62.3185,65285.0
2017-05-01 12:50:00,79.03,79.1,78.95,79.09,166954.0,62.3185,62.3737,62.2554,62.3658,166954.0
2017-05-01 13:00:00,79.09,79.12,79.07,79.11,114418.0,62.3658,62.3895,62.35,62.3816,114418.0
2017-05-01 13:10:00,79.11,79.13,79.07,79.11,33466.0,62.3816,62.3974,62.35,62.3816,33466.0
2017-05-01 13:20:00,79.11,79.12,79.06,79.06,20200.0,62.3816,62.3895,62.3422,62.3422,20200.0
2017-05-01 13:30:00,79.06,79.09,78.99,79.04,53401.0,62.3422,62.3658,62.287,62.3264,53401.0
2017-05-01 13:40:00,79.05,79.21,79.05,79.21,125913.0,62.3343,62.4604,62.3343,62.4604,125913.0
2017-05-01 13:50:00,79.22,79.29,79.2,79.29,53224.0,62.4683,62.5235,62.4526,62.5235,53224.0
2017-05-01 14:00:00,79.3,79.3,79.16,79.2,33090.0,62.5314,62.5314,62.421,62.4526,33090.0
2017-05-01 14:10:00,79.2,79.21,79.11,79.17,50878.0,62.4526,62.4604,62.3816,62.4289,50878.0
2017-05-01 14:20:00,79.17,79.18,79.09,79.12,31696.0,62.4289,62.4368,62.3658,62.3895,31696.0
2017-05-01 14:30:00,79.12,79.17,79.09,79.11,57638.0,62.3895,62.4289,62.3658,62.3816,57638.0
2017-05-01 14:40:00,79.11,79.18,79.08,79.09,107897.0,62.3816,62.4368,62.3579,62.3658,107897.0
2017-05-01 14:50:00,79.08,79.17,79.06,79.17,49338.0,62.3579,62.4289,62.3422,62.4289,49338.0
2017-05-01 15:00:00,79.16,79.35,79.16,79.34,176486.0,62.421,62.5708,62.421,62.5629,176486.0
2017-05-01 15:10:00,79.35,79.47,79.34,79.46,73511.0,62.5708,62.6655,62.5629,62.6576,73511.0
2017-05-01 15:20:00,79.46,79.47,79.28,79.28,106589.0,62.6576,62.6655,62.5156,62.5156,106589.0
2017-05-01 15:30:00,79.28,79.36,79.25,79.29,192861.0,62.5156,62.5787,62.492,62.5235,192861.0
2017-05-01 15:40:00,79.29,79.49,79.28,79.49,556930.0,62.5235,62.6812,62.5156,62.6812,556930.0
2017-05-01 15:50:00,79.48,79.5,79.36,79.43,2335356.0,62.6733,62.6891,62.5787,62.6339,2335356.0
2017-05-02 09:30:00,79.51,79.64,79.36,79.5,228490.0,62.697,62.7995,62.5787,62.6891,228490.0
2017-05-02 09:40:00,79.5,79.5,79.17,79.29,365874.0,62.6891,62.6891,62.4289,62.5235,365874.0
2017-05-02 09:50:00,79.28,79.29,79.02,79.07,242380.0,62.5156,62.5235,62.3106,62.35,242380.0
2017-05-02 10:00:00,79.07,79.19,79.01,79.18,253681.0,62.35,62.4447,62.3027,62.4368,253681.0
2017-05-02 10:10:00,79.18,79.31,79.17,79.24,279250.0,62.4368,62.5393,62.4289,62.4841,279250.0
2017-05-02 10:20:00,79.25,79.39,79.17,79.34,536891.0,62.492,62.6024,62.4289,62.5629,536891.0
2017-05-02 10:30:00,79.33,79.42,79.32,79.41,279508.0,62.5551,62.626,62.5472,62.6181,279508.0
2017-05-02 10:40:00,79.41,79.46,79.32,79.33,132562.0,62.6181,62.6576,62.5472,62.5551,132562.0
2017-05-02 10:50:00,79.33,79.36,79.26,79.26,166295.0,62.5551,62.5787,62.4999,62.4999,166295.0
2017-05-02 11:00:00,79.25,79.39,79.24,79.37,178305.0,62.492,62.6024,62.4841,62.5866,178305.0
2017-05-02 11:10:00,79.38,79.47,79.35,79.36,271142.0,62.5945,62.6655,62.5708,62.5787,271142.0
2017-05-02 11:20:00,79.36,79.44,79.33,79.38,121256.0,62.5787,62.6418,62.5551,62.5945,121256.0
2017-05-02 11:30:00,79.38,79.4,79.33,79.36,39986.0,62.5945,62.6103,62.5551,62.5787,39986.0
2017-05-02 11:40:00,79.36,79.39,79.3,79.32,75276.0,62.5787,62.6024,62.5314,62.5472,75276.0
2017-05-02 11:50:00,79.32,79.39,79.29,79.37,47713.0,62.5472,62.6024,62.5235,62.5866,47713.0
2017-05-02 12:00:00,79.36,79.55,79.36,79.48,520520.0,62.5787,62.7285,62.5787,62.6733,520520.0
2017-05-02 12:10:00,79.48,79.51,79.45,79.49,91529.0,62.6733,62.697,62.6497,62.6812,91529.0
2017-05-02 12:20:00,79.49,79.5,79.43,79.44,275862.0,62.6812,62.6891,62.6339,62.6418,275862.0
2017-05-02 12:30:00,79.45,79.52,79.4,79.51,250903.0,62.6497,62.7049,62.6103,62.697,250903.0
2017-05-02 12:40:00,79.51,79.52,79.44,79.46,84703.0,62.697,62.7049,62.6418,62.6576,84703.0
2017-05-02 12:50:00,79.47,79.47,79.4,79.42,52487.0,62.6655,62.6655,62.6103,62.626,52487.0
2017-05-02 13:00:00,79.42,79.46,79.38,79.45,77667.0,62.626,62.6576,62.5945,62.6497,77667.0
2017-05-02 13:10:00,79.46,79.5,79.46,79.47,66512.0,62.6576,62.6891,62.6576,62.6655,66512.0
2017-05-02 13:20:00,79.46,79.46,79.39,79.45,53882.0,62.6576,62.6576,62.6024,62.6497,53882.0
2017-05-02 13:30:00,79.45,79.46,79.4,79.4,32282.0,62.6497,62.6576,62.6103,62.6103,32282.0
2017-05-02 13:40:00,79.4,79.44,79.38,79.42,37167.0,62.6103,62.6418,62.5945,62.626,37167.0
2017-05-02 13:50:00,79.42,79.43,79.38,79.41,26175.0,62.626,62.6339,62.5945,62.6181,26175.0
2017-05-02 14:00:00,79.41,79.44,79.37,79.42,37448.0,62.6181,62.6418,62.5866,62.626,37448.0
2017-05-02 14:10:00,79.43,79.45,79.38,79.39,31784.0,62.6339,62.6497,62.5945,62.6024,31784.0
2017-05-02 14:20:00,79.38,79.4,79.33,79.34,60746.0,62.5945,62.6103,62.5551,62.5629,60746.0
2017-05-02 14:30:00,79.33,79.36,79.3,79.3,181242.0,62.5551,62.5787,62.5314,62.5314,181242.0
2017-05-02 14:40:00,79.3,79.31,79.18,79.18,113252.0,62.5314,62.5393,62.4368,62.4368,113252.0
2017-05-02 14:50:00,79.18,79.19,79.13,79.16,68814.0,62.4368,62.4447,62.3974,62.421,68814.0
2017-05-02 15:00:00,79.16,79.16,79.03,79.08,246306.0,62.421,62.421,62.3185,62.3579,246306.0
2017-05-02 15:10:00,79.09,79.12,79.07,79.08,302248.0,62.3658,62.3895,62.35,62.3579,302248.0
2017-05-02 15:20:00,79.07,79.12,79.06,79.11,153900.0,62.35,62.3895,62.3422,62.3816,153900.0
2017-05-02 15:30:00,79.11,79.12,79.05,79.08,253972.0,62.3816,62.3895,62.3343,62.3579,253972.0
2017-05-02 15:40:00,79.09,79.16,79.07,79.14,376730.0,62.3658,62.421,62.35,62.4052,376730.0
2017-05-02 15:50:00,79.14,79.27,79.13,79.24,766984.0,62.4052,62.5077,62.3974,62.4841,766984.0
2017-05-03 09:30:00,79.05,79.34,79.0,79.04,459666.0,62.3343,62.5629,62.2948,62.3264,459666.0
2017-05-03 09:40:00,79.04,79.08,78.77,78.86,297193.0,62.3264,62.3579,62.1135,62.1844,297193.0
2017-05-03 09:50:00,78.86,78.95,78.81,78.94,128822.0,62.1844,62.2554,62.145,62.2475,128822.0
2017-05-03 10:00:00,78.95,78.95,78.7,78.7,204837.0,62.2554,62.2554,62.0583,62.0583,204837.0
2017-05-03 10:10:00,78.7,78.83,78.69,78.73,285148.0,62.0583,62.1608,62.0504,62.0819,285148.0
2017-05-03 10:20:00,78.73,78.75,78.63,78.64,145651.0,62.0819,62.0977,62.0031,62.011,145651.0
2017-05-03 10:30:00,78.62,78.65,78.43,78.47,115357.0,61.9952,62.0189,61.8454,61.8769,115357.0
2017-05-03 10:40:00,78.47,78.48,78.38,78.43,138654.0,61.8769,61.8848,61.8059,61.8454,138654.0
2017-05-03 10:50:00,78.42,78.44,78.31,78.35,170569.0,61.8375,61.8533,61.7507,61.7823,170569.0
2017-05-03 11:00:00,78.36,78.49,78.34,78.48,263967.0,61.7902,61.8927,61.7744,61.8848,263967.0
2017-05-03 11:10:00,78.47,78.53,78.43,78.48,129965.0,61.8769,61.9242,61.8454,61.8848,129965.0
2017-05-03 11:20:00,78.49,78.52,78.43,78.5,125954.0,61.8927,61.9163,61.8454,61.9006,125954.0
2017-05-03 11:30:00,78.5,78.56,78.45,78.55,286314.0,61.9006,61.9479,61.8611,61.94,286314.0
2017-05-03 11:40:00,78.55,78.57,78.53,78.56,273618.0,61.94,61.9558,61.9242,61.9479,273618.0
2017-05-03 11:50:00,78.56,78.61,78.52,78.55,78710.0,61.9479,61.9873,61.9163,61.94,78710.0
2017-05-03 12:00:00,78.55,78.61,78.54,78.58,44787.0,61.94,61.9873,61.9321,61.9637,44787.0
2017-05-03 12:10:00,78.58,78.59,78.55,78.56,41729.0,61.9637,61.9715,61.94,61.9479,41729.0
2017-05-03 12:20:00,78.56,78.59,78.54,78.55,36860.0,61.9479,61.9715,61.9321,61.94,36860.0
2017-05-03 12:30:00,78.55,78.58,78.52,78.56,119855.0,61.94,61.9637,61.9163,61.9479,119855.0
2017-05-03 12:40:00,78.55,78.57,78.53,78.55,89587.0,61.94,61.9558,61.9242,61.94,89587.0
2017-05-03 12:50:00,78.55,78.56,78.53,78.55,134609.0,61.94,61.9479,61.9242,61.94,134609.0
2017-05-03 13:00:00,78.55,78.58,78.5,78.5,70338.0,61.94,61.9637,61.9006,61.9006,70338.0
2017-05-03 13:10:00,78.5,78.53,78.49,78.5,73099.0,61.9006,61.9242,61.8927,61.9006,73099.0
2017-05-03 13:20:00,78.5,78.51,78.41,78.48,252167.0,61.9006,61.9085,61.8296,61.8848,252167.0
2017-05-03 13:30:00,78.48,78.51,78.44,78.44,92473.0,61.8848,61.9085,61.8533,61.8533,92473.0
2017-05-03 13:40:00,78.44,78.51,78.43,78.46,90866.0,61.8533,61.9085,61.8454,61.869,90866.0
2017-05-03 13:50:00,78.45,78.6,78.45,78.57,287864.0,61.8611,61.9794,61.8611,61.9558,287864.0
2017-05-03 14:00:00,78.57,78.6,78.47,78.47,278320.0,61.9558,61.9794,61.8769,61.8769,278320.0
2017-05-03 14:10:00,78.47,78.49,78.34,78.38,237773.0,61.8769,61.8927,61.7744,61.8059,237773.0
2017-05-03 14:20:00,78.39,78.4,78.25,78.26,292980.0,61.8138,61.8217,61.7034,61.7113,292980.0
2017-05-03 14:30:00,78.26,78.26,78.13,78.18,150093.0,61.7113,61.7113,61.6088,61.6482,150093.0
2017-05-03 14:40:00,78.18,78.19,78.07,78.12,150206.0,61.6482,61.6561,61.5615,61.6009,150206.0
2017-05-03 14:50:00,78.11,78.3,78.11,78.28,166193.0,61.593,61.7429,61.593,61.7271,166193.0
2017-05-03 15:00:00,78.27,78.34,78.22,78.31,196540.0,61.7192,61.7744,61.6798,61.7507,196540.0
2017-05-03 15:10:00,78.31,78.33,78.22,78.27,73956.0,61.7507,61.7665,61.6798,61.7192,73956.0
2017-05-03 15:20:00,78.27,78.29,78.15,78.18,212102.0,61.7192,61.735,61.6246,61.6482,212102.0
2017-05-03 15:30:00,78.18,78.24,78.17,78.19,253492.0,61.6482,61.6956,61.6404,61.6561,253492.0
2017-05-03 15:40:00,78.18,78.3,78.17,78.29,308744.0,61.6482,61.7429,61.6404,61.735,308744.0
2017-05-03 15:50:00,78.29,78.34,78.25,78.28,708097.0,61.735,61.7744,61.7034,61.7271,708097.0
2017-05-04 09:30:00,77.79,77.86,77.29,77.29,1076932.0,61.3407,61.3959,60.9464,60.9464,1076932.0
2017-05-04 09:40:00,77.3,77.43,77.25,77.42,395827.0,60.9543,61.0568,60.9149,61.0489,395827.0
2017-05-04 09:50:00,77.44,77.57,77.4,77.55,483810.0,61.0647,61.1672,61.0332,61.1515,483810.0
2017-05-04 10:00:00,77.54,77.6,77.34,77.36,232648.0,61.1436,61.1909,60.9859,61.0016,232648.0
2017-05-04 10:10:00,77.35,77.4,77.25,77.33,227947.0,60.9937,61.0332,60.9149,60.978,227947.0
2017-05-04 10:20:00,77.33,77.34,77.22,77.31,114335.0,60.978,60.9859,60.8912,60.9622,114335.0
2017-05-04 10:30:00,77.31,77.48,77.28,77.48,171172.0,60.9622,61.0963,60.9386,61.0963,171172.0
2017-05-04 10:40:00,77.47,77.48,77.33,77.33,221587.0,61.0884,61.0963,60.978,60.978,221587.0
2017-05-04 10:50:00,77.33,77.42,77.31,77.41,181409.0,60.978,61.0489,60.9622,61.0411,181409.0
2017-05-04 11:00:00,77.4,77.41,77.27,77.31,269345.0,61.0332,61.0411,60.9307,60.9622,269345.0
2017-05-04 11:10:00,77.31,77.54,77.3,77.52,332543.0,60.9622,61.1436,60.9543,61.1278,332543.0
2017-05-04 11:20:00,77.53,77.62,77.51,77.54,305129.0,61.1357,61.2067,61.1199,61.1436,305129.0
2017-05-04 11:30:00,77.54,77.56,77.49,77.52,90701.0,61.1436,61.1593,61.1041,61.1278,90701.0
2017-05-04 11:40:00,77.52,77.55,77.45,77.49,105476.0,61.1278,61.1515,61.0726,61.1041,105476.0
2017-05-04 11:50:00,77.5,77.52,77.43,77.44,161102.0,61.112,61.1278,61.0568,61.0647,161102.0
2017-05-04 12:00:00,77.43,77.5,77.29,77.3,124363.0,61.0568,61.112,60.9464,60.9543,124363.0
2017-05-04 12:10:00,77.29,77.29,77.19,77.2,180001.0,60.9464,60.9464,60.8676,60.8755,180001.0
2017-05-04 12:20:00,77.2,77.28,77.2,77.27,101087.0,60.8755,60.9386,60.8755,60.9307,101087.0
2017-05-04 12:30:00,77.27,77.31,77.25,77.27,78670.0,60.9307,60.9622,60.9149,60.9307,78670.0
2017-05-04 12:40:00,77.28,77.42,77.27,77.42,60710.0,60.9386,61.0489,60.9307,61.0489,60710.0
2017-05-04 12:50:00,77.41,77.46,77.38,77.46,64678.0,61.0411,61.0805,61.0174,61.0805,64678.0
2017-05-04 13:00:00,77.46,77.54,77.43,77.45,51782.0,61.0805,61.1436,61.0568,61.0726,51782.0
2017-05-04 13:10:00,77.44,77.47,77.41,77.43,57070.0,61.0647,61.0884,61.0411,61.0568,57070.0
2017-05-04 13:20:00,77.43,77.45,77.39,77.45,130159.0,61.0568,61.0726,61.0253,61.0726,130159.0
2017-05-04 13:30:00,77.44,77.49,77.4,77.49,96203.0,61.0647,61.1041,61.0332,61.1041,96203.0
2017-05-04 13:40:00,77.48,77.48,77.37,77.38,213275.0,61.0963,61.0963,61.0095,61.0174,213275.0
2017-05-04 13:50:00,77.39,77.52,77.37,77.52,86405.0,61.0253,61.1278,61.0095,61.1278,86405.0
2017-05-04 14:00:00,77.52,77.67,77.52,77.67,56727.0,61.1278,61.2461,61.1278,61.2461,56727.0
2017-05-04 14:10:00,77.67,77.82,77.65,77.76,176741.0,61.2461,61.3644,61.2303,61.3171,176741.0
2017-05-04 14:20:00,77.76,77.82,77.69,77.82,109785.0,61.3171,61.3644,61.2619,61.3644,109785.0
2017-05-04 14:30:00,77.82,77.89,77.81,77.88,134370.0,61.3644,61.4196,61.3565,61.4117,134370.0
2017-05-04 14:40:00,77.88,77.96,77.88,77.95,88948.0,61.4117,61.4748,61.4117,61.4669,88948.0
2017-05-04 14:50:00,77.95,77.97,77.74,77.76,212285.0,61.4669,61.4826,61.3013,61.3171,212285.0
2017-05-04 15:00:00,77.76,77.76,77.68,77.72,117486.0,61.3171,61.3171,61.254,61.2855,117486.0
2017-05-04 15:10:00,77.72,77.75,77.68,77.68,92106.0,61.2855,61.3092,61.254,61.254,92106.0
2017-05-04 15:20:00,77.68,77.74,77.67,77.72,101553.0,61.254,61.3013,61.2461,61.2855,101553.0
2017-05-04 15:30:00,77.72,77.82,77.71,77.78,176351.0,61.2855,61.3644,61.2776,61.3328,176351.0
2017-05-04 15:40:00,77.78,77.88,77.75,77.85,259874.0,61.3328,61.4117,61.3092,61.388,259874.0
2017-05-04 15:50:00,77.85,78.04,77.83,77.95,712750.0,61.388,61.5378,61.3722,61.4669,712750.0
2017-05-05 09:30:00,78.08,78.47,78.01,78.32,296733.0,61.5694,61.8769,61.5142,61.7586,296733.0
2017-05-05 09:40:00,78.32,78.33,78.14,78.22,246222.0,61.7586,61.7665,61.6167,61.6798,246222.0
2017-05-05 09:50:00,78.23,78.28,78.11,78.15,137819.0,61.6877,61.7271,61.593,61.6246,137819.0
2017-05-05 10:00:00,78.14,78.41,78.14,78.41,114497.0,61.6167,61.8296,61.6167,61.8296,114497.0
2017-05-05 10:10:00,78.41,78.46,78.3,78.3,101300.0,61.8296,61.869,61.7429,61.7429,101300.0
2017-05-05 10:20:00,78.29,78.39,78.26,78.34,238543.0,61.735,61.8138,61.7113,61.7744,238543.0
2017-05-05 10:30:00,78.34,78.41,78.31,78.33,202706.0,61.7744,61.8296,61.7507,61.7665,202706.0
2017-05-05 10:40:00,78.34,78.44,78.32,78.34,104293.0,61.7744,61.8533,61.7586,61.7744,104293.0
2017-05-05 10:50:00,78.35,78.44,78.33,78.37,90943.0,61.7823,61.8533,61.7665,61.7981,90943.0
2017-05-05 11:00:00,78.37,78.38,78.21,78.28,96143.0,61.7981,61.8059,61.6719,61.7271,96143.0
2017-05-05 11:10:00,78.28,78.36,78.24,78.34,96006.0,61.7271,61.7902,61.6956,61.7744,96006.0
2017-05-05 11:20:00,78.36,78.41,78.34,78.41,117354.0,61.7902,61.8296,61.7744,61.8296,117354.0
2017-05-05 11:30:00,78.42,78.47,78.38,78.38,83204.0,61.8375,61.8769,61.8059,61.8059,83204.0
2017-05-05 11:40:00,78.38,78.44,78.35,78.4,71502.0,61.8059,61.8533,61.7823,61.8217,71502.0
2017-05-05 11:50:00,78.4,78.44,78.38,78.41,133812.0,61.8217,61.8533,61.8059,61.8296,133812.0
2017-05-05 12:00:00,78.41,78.44,78.38,78.43,61956.0,61.8296,61.8533,61.8059,61.8454,61956.0
2017-05-05 12:10:00,78.42,78.43,78.32,78.4,64995.0,61.8375,61.8454,61.7586,61.8217,64995.0
2017-05-05 12:20:00,78.41,78.42,78.32,78.34,51572.0,61.8296,61.8375,61.7586,61.7744,51572.0
2017-05-05 12:30:00,78.34,78.4,78.3,78.34,71156.0,61.7744,61.8217,61.7429,61.7744,71156.0
2017-05-05 12:40:00,78.35,78.39,78.33,78.38,35013.0,61.7823,61.8138,61.7665,61.8059,35013.0
2017-05-05 12:50:00,78.38,78.42,78.36,78.42,32146.0,61.8059,61.8375,61.7902,61.8375,32146.0
2017-05-05 13:00:00,78.42,78.42,78.34,78.36,42339.0,61.8375,61.8375,61.7744,61.7902,42339.0
2017-05-05 13:10:00,78.36,78.37,78.33,78.36,35794.0,61.7902,61.7981,61.7665,61.7902,35794.0
2017-05-05 13:20:00,78.36,78.41,78.36,78.38,42213.0,61.7902,61.8296,61.7902,61.8059,42213.0
2017-05-05 13:30:00,78.36,78.42,78.34,78.4,72150.0,61.7902,61.8375,61.7744,61.8217,72150.0
2017-05-05 13:40:00,78.4,78.42,78.36,78.42,54979.0,61.8217,61.8375,61.7902,61.8375,54979.0
2017-05-05 13:50:00,78.42,78.42,78.36,78.39,147561.0,61.8375,61.8375,61.7902,61.8138,147561.0
2017-05-05 14:00:00,78.4,78.44,78.35,78.39,93532.0,61.8217,61.8533,61.7823,61.8138,93532.0
2017-05-05 14:10:00,78.4,78.4,78.33,78.4,42293.0,61.8217,61.8217,61.7665,61.8217,42293.0
2017-05-05 14:20:00,78.39,78.42,78.37,78.39,73466.0,61.8138,61.8375,61.7981,61.8138,73466.0
2017-05-05 14:30:00,78.39,78.47,78.38,78.47,48309.0,61.8138,61.8769,61.8059,61.8769,48309.0
2017-05-05 14:40:00,78.48,78.53,78.46,78.52,97281.0,61.8848,61.9242,61.869,61.9163,97281.0
2017-05-05 14:50:00,78.52,78.53,78.47,78.48,84201.0,61.9163,61.9242,61.8769,61.8848,84201.0
2017-05-05 15:00:00,78.48,78.54,78.42,78.47,163135.0,61.8848,61.9321,61.8375,61.8769,163135.0
2017-05-05 15:10:00,78.47,78.51,78.44,78.51,147730.0,61.8769,61.9085,61.8533,61.9085,147730.0
2017-05-05 15:20:00,78.51,78.56,78.46,78.56,165649.0,61.9085,61.9479,61.869,61.9479,165649.0
2017-05-05 15:30:00,78.55,78.57,78.51,78.57,251048.0,61.94,61.9558,61.9085,61.9558,251048.0
2017-05-05 15:40:00,78.56,78.66,78.54,78.61,405426.0,61.9479,62.0267,61.9321,61.9873,405426.0
2017-05-05 15:50:00,78.61,78.7,78.61,78.68,577355.0,61.9873,62.0583,61.9873,62.0425,577355.0
2017-05-08 09:30:00,78.7,78.92,78.46,78.5,356429.0,62.0583,62.2318,61.869,61.9006,356429.0
2017-05-08 09:40:00,78.49,78.57,78.31,78.37,205377.0,61.8927,61.9558,61.7507,61.7981,205377.0
2017-05-08 09:50:00,78.37,78.41,78.27,78.39,115021.0,61.7981,61.8296,61.7192,61.8138,115021.0
2017-05-08 10:00:00,78.4,78.41,78.18,78.19,88130.0,61.8217,61.8296,61.6482,61.6561,88130.0
2017-05-08 10:10:00,78.18,78.18,78.04,78.09,53893.0,61.6482,61.6482,61.5378,61.5773,53893.0
2017-05-08 10:20:00,78.09,78.14,78.05,78.14,92927.0,61.5773,61.6167,61.5457,61.6167,92927.0
2017-05-08 10:30:00,78.13,78.14,77.99,77.99,154013.0,61.6088,61.6167,61.4984,61.4984,154013.0
2017-05-08 10:40:00,77.98,78.06,77.96,78.04,224209.0,61.4905,61.5536,61.4748,61.5378,224209.0
2017-05-08 10:50:00,78.04,78.12,78.0,78.06,170624.0,61.5378,61.6009,61.5063,61.5536,170624.0
2017-05-08 11:00:00,78.07,78.11,77.98,77.99,117329.0,61.5615,61.593,61.4905,61.4984,117329.0
2017-05-08 11:10:00,77.98,78.0,77.87,77.87,86666.0,61.4905,61.5063,61.4038,61.4038,86666.0
2017-05-08 11:20:00,77.86,77.95,77.84,77.9,75856.0,61.3959,61.4669,61.3801,61.4274,75856.0
2017-05-08 11:30:00,77.9,77.98,77.88,77.92,96241.0,61.4274,61.4905,61.4117,61.4432,96241.0
2017-05-08 11:40:00,77.92,77.97,77.91,77.93,44942.0,61.4432,61.4826,61.4353,61.4511,44942.0
2017-05-08 11:50:00,77.93,77.98,77.91,77.98,41519.0,61.4511,61.4905,61.4353,61.4905,41519.0
2017-05-08 12:00:00,77.97,77.98,77.91,77.93,42272.0,61.4826,61.4905,61.4353,61.4511,42272.0
2017-05-08 12:10:00,77.92,77.94,77.85,77.89,40459.0,61.4432,61.459,61.388,61.4196,40459.0
2017-05-08 12:20:00,77.89,77.97,77.88,77.91,125376.0,61.4196,61.4826,61.4117,61.4353,125376.0
2017-05-08 12:30:00,77.92,77.97,77.88,77.96,35349.0,61.4432,61.4826,61.4117,61.4748,35349.0
2017-05-08 12:40:00,77.96,78.08,77.96,78.06,81043.0,61.4748,61.5694,61.4748,61.5536,81043.0
2017-05-08 12:50:00,78.07,78.08,77.99,78.08,61603.0,61.5615,61.5694,61.4984,61.5694,61603.0
2017-05-08 13:00:00,78.08,78.12,78.03,78.11,94691.0,61.5694,61.6009,61.53,61.593,94691.0
2017-05-08 13:10:00,78.11,78.17,78.11,78.13,56014.0,61.593,61.6404,61.593,61.6088,56014.0
2017-05-08 13:20:00,78.13,78.15,78.1,78.11,52339.0,61.6088,61.6246,61.5852,61.593,52339.0
2017-05-08 13:30:00,78.11,78.19,78.11,78.16,83764.0,61.593,61.6561,61.593,61.6325,83764.0
2017-05-08 13:40:00,78.15,78.2,78.13,78.17,48514.0,61.6246,61.664,61.6088,61.6404,48514.0
2017-05-08 13:50:00,78.17,78.27,78.17,78.24,87740.0,61.6404,61.7192,61.6404,61.6956,87740.0
2017-05-08 14:00:00,78.25,78.31,78.24,78.28,338310.0,61.7034,61.7507,61.6956,61.7271,338310.0
2017-05-08 14:10:00,78.28,78.32,78.24,78.28,60893.0,61.7271,61.7586,61.6956,61.7271,60893.0
2017-05-08 14:20:00,78.29,78.3,78.2,78.21,73810.0,61.735,61.7429,61.664,61.6719,73810.0
2017-05-08 14:30:00,78.21,78.24,78.19,78.21,76513.0,61.6719,61.6956,61.6561,61.6719,76513.0
2017-05-08 14:40:00,78.21,78.23,78.16,78.2,62587.0,61.6719,61.6877,61.6325,61.664,62587.0
2017-05-08 14:50:00,78.2,78.27,78.2,78.26,92930.0,61.664,61.7192,61.664,61.7113,92930.0
2017-05-08 15:00:00,78.26,78.26,78.19,78.19,96087.0,61.7113,61.7113,61.6561,61.6561,96087.0
2017-05-08 15:10:00,78.19,78.25,78.18,78.24,307438.0,61.6561,61.7034,61.6482,61.6956,307438.0
2017-05-08 15:20:00,78.24,78.32,78.24,78.3,250123.0,61.6956,61.7586,61.6956,61.7429,250123.0
2017-05-08 15:30:00,78.3,78.33,78.23,78.24,433091.0,61.7429,61.7665,61.6877,61.6956,433091.0
2017-05-08 15:40:00,78.24,78.26,78.18,78.2,329584.0,61.6956,61.7113,61.6482,61.664,329584.0
2017-05-08 15:50:00,78.2,78.26,78.17,78.24,1515405.0,61.664,61.7113,61.6404,61.6956,1515405.0
2017-05-09 09:30:00,78.2,78.29,77.87,77.9,172658.0,61.664,61.735,61.4038,61.4274,172658.0
2017-05-09 09:40:00,77.9,78.0,77.75,77.99,300527.0,61.4274,61.5063,61.3092,61.4984,300527.0
2017-05-09 09:50:00,77.98,78.06,77.92,78.05,133334.0,61.4905,61.5536,61.4432,61.5457,133334.0
2017-05-09 10:00:00,78.05,78.06,77.92,77.94,128372.0,61.5457,61.5536,61.4432,61.459,128372.0
2017-05-09 10:10:00,77.94,77.98,77.85,77.85,97531.0,61.459,61.4905,61.388,61.388,97531.0
2017-05-09 10:20:00,77.85,77.92,77.81,77.91,80264.0,61.388,61.4432,61.3565,61.4353,80264.0
2017-05-09 10:30:00,77.92,78.04,77.9,78.04,78759.0,61.4432,61.5378,61.4274,61.5378,78759.0
2017-05-09 10:40:00,78.02,78.03,77.94,77.99,49677.0,61.5221,61.53,61.459,61.4984,49677.0
2017-05-09 10:50:00,77.98,78.08,77.98,78.02,80611.0,61.4905,61.5694,61.4905,61.5221,80611.0
2017-05-09 11:00:00,78.02,78.02,77.89,77.9,417659.0,61.5221,61.5221,61.4196,61.4274,417659.0
2017-05-09 11:10:00,77.9,77.92,77.84,77.85,41934.0,61.4274,61.4432,61.3801,61.388,41934.0
2017-05-09 11:20:00,77.85,77.87,77.73,77.75,119900.0,61.388,61.4038,61.2934,61.3092,119900.0
2017-05-09 11:30:00,77.75,77.84,77.74,77.8,150067.0,61.3092,61.3801,61.3013,61.3486,150067.0
2017-05-09 11:40:00,77.8,77.88,77.8,77.88,87159.0,61.3486,61.4117,61.3486,61.4117,87159.0
2017-05-09 11:50:00,77.88,77.94,77.87,77.9,58726.0,61.4117,61.459,61.4038,61.4274,58726.0
2017-05-09 12:00:00,77.9,77.97,77.85,77.85,64175.0,61.4274,61.4826,61.388,61.388,64175.0
2017-05-09 12:10:00,77.84,77.87,77.81,77.81,34066.0,61.3801,61.4038,61.3565,61.3565,34066.0
2017-05-09 12:20:00,77.81,77.83,77.72,77.75,54295.0,61.3565,61.3722,61.2855,61.3092,54295.0
2017-05-09 12:30:00,77.75,77.77,77.7,77.75,36060.0,61.3092,61.3249,61.2697,61.3092,36060.0
2017-05-09 12:40:00,77.75,77.77,77.71,77.73,66611.0,61.3092,61.3249,61.2776,61.2934,66611.0
2017-05-09 12:50:00,77.73,77.76,77.64,77.65,35565.0,61.2934,61.3171,61.2224,61.2303,35565.0
2017-05-09 13:00:00,77.65,77.71,77.63,77.71,38935.0,61.2303,61.2776,61.2145,61.2776,38935.0
2017-05-09 13:10:00,77.71,77.72,77.65,77.67,31144.0,61.2776,61.2855,61.2303,61.2461,31144.0
2017-05-09 13:20:00,77.66,77.68,77.57,77.6,89476.0,61.2382,61.254,61.1672,61.1909,89476.0
2017-05-09 13:30:00,77.6,77.66,77.57,77.63,41615.0,61.1909,61.2382,61.1672,61.2145,41615.0
2017-05-09 13:40:00,77.63,77.66,77.61,77.64,48370.0,61.2145,61.2382,61.1988,61.2224,48370.0
2017-05-09 13:50:00,77.64,77.67,77.6,77.66,59013.0,61.2224,61.2461,61.1909,61.2382,59013.0
2017-05-09 14:00:00,77.65,77.67,77.62,77.66,64946.0,61.2303,61.2461,61.2067,61.2382,64946.0
2017-05-09 14:10:00,77.65,77.67,77.62,77.64,41163.0,61.2303,61.2461,61.2067,61.2224,41163.0
2017-05-09 14:20:00,77.65,77.69,77.6,77.64,99308.0,61.2303,61.2619,61.1909,61.2224,99308.0
2017-05-09 14:30:00,77.64,77.64,77.55,77.58,171326.0,61.2224,61.2224,61.1515,61.1751,171326.0
2017-05-09 14:40:00,77.59,77.65,77.57,77.64,57898.0,61.183,61.2303,61.1672,61.2224,57898.0
2017-05-09 14:50:00,77.63,77.7,77.61,77.67,42019.0,61.2145,61.2697,61.1988,61.2461,42019.0
2017-05-09 15:00:00,77.67,77.69,77.64,77.67,57396.0,61.2461,61.2619,61.2224,61.2461,57396.0
2017-05-09 15:10:00,77.66,77.72,77.66,77.7,93000.0,61.2382,61.2855,61.2382,61.2697,93000.0
2017-05-09 15:20:00,77.69,77.71,77.66,77.68,136885.0,61.2619,61.2776,61.2382,61.254,136885.0
2017-05-09 15:30:00,77.67,77.67,77.55,77.59,205367.0,61.2461,61.2461,61.1515,61.183,205367.0
2017-05-09 15:40:00,77.58,77.67,77.52,77.63,326560.0,61.1751,61.2461,61.1278,61.2145,326560.0
2017-05-09 15:50:00,77.63,77.81,77.63,77.79,898175.0,61.2145,61.3565,61.2145,61.3407,898175.0
2017-05-10 09:30:00,77.76,78.03,77.58,77.65,354433.0,61.3171,61.53,61.1751,61.2303,354433.0
2017-05-10 09:40:00,77.66,77.92,77.63,77.87,189787.0,61.2382,61.4432,61.2145,61.4038,189787.0
2017-05-10 09:50:00,77.87,78.25,77.87,78.14,204006.0,61.4038,61.7034,61.4038,61.6167,204006.0
2017-05-10 10:00:00,78.14,78.5,78.14,78.44,315134.0,61.6167,61.9006,61.6167,61.8533,315134.0
2017-05-10 10:10:00,78.44,78.45,78.23,78.28,93472.0,61.8533,61.8611,61.6877,61.7271,93472.0
2017-05-10 10:20:00,78.27,78.37,78.19,78.27,177211.0,61.7192,61.7981,61.6561,61.7192,177211.0
2017-05-10 10:30:00,78.28,78.39,78.28,78.39,182776.0,61.7271,61.8138,61.7271,61.8138,182776.0
2017-05-10 10:40:00,78.41,78.46,78.35,78.35,162804.0,61.8296,61.869,61.7823,61.7823,162804.0
2017-05-10 10:50:00,78.34,78.43,78.34,78.38,64495.0,61.7744,61.8454,61.7744,61.8059,64495.0
2017-05-10 11:00:00,78.37,78.41,78.28,78.3,140677.0,61.7981,61.8296,61.7271,61.7429,140677.0
2017-05-10 11:10:00,78.29,78.35,78.26,78.33,90219.0,61.735,61.7823,61.7113,61.7665,90219.0
2017-05-10 11:20:00,78.32,78.38,78.29,78.3,85644.0,61.7586,61.8059,61.735,61.7429,85644.0
2017-05-10 11:30:00,78.28,78.34,78.27,78.27,57823.0,61.7271,61.7744,61.7192,61.7192,57823.0
2017-05-10 11:40:00,78.28,78.36,78.27,78.35,45777.0,61.7271,61.7902,61.7192,61.7823,45777.0
2017-05-10 11:50:00,78.35,78.38,78.3,78.32,42257.0,61.7823,61.8059,61.7429,61.7586,42257.0
2017-05-10 12:00:00,78.31,78.38,78.2,78.2,36028.0,61.7507,61.8059,61.664,61.664,36028.0
2017-05-10 12:10:00,78.21,78.33,78.21,78.26,67190.0,61.6719,61.7665,61.6719,61.7113,67190.0
2017-05-10 12:20:00,78.26,78.3,78.24,78.25,19874.0,61.7113,61.7429,61.6956,61.7034,19874.0
2017-05-10 12:30:00,78.24,78.31,78.24,78.31,34421.0,61.6956,61.7507,61.6956,61.7507,34421.0
2017-05-10 12:40:00,78.31,78.31,78.25,78.3,17769.0,61.7507,61.7507,61.7034,61.7429,17769.0
2017-05-10 12:50:00,78.3,78.33,78.27,78.33,44781.0,61.7429,61.7665,61.7192,61.7665,44781.0
2017-05-10 13:00:00,78.33,78.34,78.25,78.26,104079.0,61.7665,61.7744,61.7034,61.7113,104079.0
2017-05-10 13:10:00,78.26,78.38,78.25,78.37,176463.0,61.7113,61.8059,61.7034,61.7981,176463.0
2017-05-10 13:20:00,78.37,78.4,78.31,78.33,90706.0,61.7981,61.8217,61.7507,61.7665,90706.0
2017-05-10 13:30:00,78.32,78.36,78.29,78.34,61241.0,61.7586,61.7902,61.735,61.7744,61241.0
2017-05-10 13:40:00,78.34,78.39,78.33,78.37,20699.0,61.7744,61.8138,61.7665,61.7981,20699.0
2017-05-10 13:50:00,78.36,78.4,78.35,78.36,36954.0,61.7902,61.8217,61.7823,61.7902,36954.0
2017-05-10 14:00:00,78.36,78.44,78.32,78.43,430958.0,61.7902,61.8533,61.7586,61.8454,430958.0
2017-05-10 14:10:00,78.42,78.43,78.37,78.38,53065.0,61.8375,61.8454,61.7981,61.8059,53065.0
2017-05-10 14:20:00,78.38,78.39,78.29,78.29,28093.0,61.8059,61.8138,61.735,61.735,28093.0
2017-05-10 14:30:00,78.3,78.39,78.29,78.39,50500.0,61.7429,61.8138,61.735,61.8138,50500.0
2017-05-10 14:40:00,78.4,78.41,78.27,78.3,45618.0,61.8217,61.8296,61.7192,61.7429,45618.0
2017-05-10 14:50:00,78.29,78.3,78.23,78.26,88164.0,61.735,61.7429,61.6877,61.7113,88164.0
2017-05-10 15:00:00,78.26,78.38,78.24,78.38,53303.0,61.7113,61.8059,61.6956,61.8059,53303.0
2017-05-10 15:10:00,78.37,78.37,78.26,78.27,50455.0,61.7981,61.7981,61.7113,61.7192,50455.0
2017-05-10 15:20:00,78.27,78.28,78.19,78.19,68163.0,61.7192,61.7271,61.6561,61.6561,68163.0
2017-05-10 15:30:00,78.2,78.23,78.16,78.21,151657.0,61.664,61.6877,61.6325,61.6719,151657.0
2017-05-10 15:40:00,78.21,78.28,78.21,78.27,184345.0,61.6719,61.7271,61.6719,61.7192,184345.0
2017-05-10 15:50:00,78.27,78.29,78.2,78.22,746301.0,61.7192,61.735,61.664,61.6798,746301.0
2017-05-11 09:30:00,77.94,77.96,77.34,77.43,384577.0,61.459,61.4748,60.9859,61.0568,384577.0
2017-05-11 09:40:00,77.43,77.53,77.31,77.49,300405.0,61.0568,61.1357,60.9622,61.1041,300405.0
2017-05-11 09:50:00,77.49,77.62,77.4,77.43,157283.0,61.1041,61.2067,61.0332,61.0568,157283.0
2017-05-11 10:00:00,77.43,77.48,77.31,77.41,148089.0,61.0568,61.0963,60.9622,61.0411,148089.0
2017-05-11 10:10:00,77.41,77.54,77.35,77.36,172165.0,61.0411,61.1436,60.9937,61.0016,172165.0
2017-05-11 10:20:00,77.35,77.51,77.35,77.49,67159.0,60.9937,61.1199,60.9937,61.1041,67159.0
2017-05-11 10:30:00,77.48,77.58,77.44,77.55,71214.0,61.0963,61.1751,61.0647,61.1515,71214.0
2017-05-11 10:40:00,77.54,77.6,77.47,77.55,45198.0,61.1436,61.1909,61.0884,61.1515,45198.0
2017-05-11 10:50:00,77.55,77.57,77.48,77.57,115796.0,61.1515,61.1672,61.0963,61.1672,115796.0
2017-05-11 11:00:00,77.57,77.71,77.54,77.67,89106.0,61.1672,61.2776,61.1436,61.2461,89106.0
2017-05-11 11:10:00,77.67,77.71,77.55,77.58,51597.0,61.2461,61.2776,61.1515,61.1751,51597.0
2017-05-11 11:20:00,77.56,77.67,77.54,77.65,28542.0,61.1593,61.2461,61.1436,61.2303,28542.0
2017-05-11 11:30:00,77.65,77.68,77.56,77.58,48698.0,61.2303,61.254,61.1593,61.1751,48698.0
2017-05-11 11:40:00,77.58,77.63,77.52,77.55,80976.0,61.1751,61.2145,61.1278,61.1515,80976.0
2017-05-11 11:50:00,77.55,77.6,77.54,77.58,35159.0,61.1515,61.1909,61.1436,61.1751,35159.0
2017-05-11 12:00:00,77.57,77.71,77.56,77.7,56679.0,61.1672,61.2776,61.1593,61.2697,56679.0
2017-05-11 12:10:00,77.7,77.82,77.67,77.81,62668.0,61.2697,61.3644,61.2461,61.3565,62668.0
2017-05-11 12:20:00,77.81,77.81,77.7,77.71,24890.0,61.3565,61.3565,61.2697,61.2776,24890.0
2017-05-11 12:30:00,77.71,77.72,77.66,77.67,70647.0,61.2776,61.2855,61.2382,61.2461,70647.0
2017-05-11 12:40:00,77.67,77.69,77.64,77.65,34069.0,61.2461,61.2619,61.2224,61.2303,34069.0
2017-05-11 12:50:00,77.64,77.67,77.61,77.67,28459.0,61.2224,61.2461,61.1988,61.2461,28459.0
2017-05-11 13:00:00,77.66,77.7,77.64,77.69,35348.0,61.2382,61.2697,61.2224,61.2619,35348.0
2017-05-11 13:10:00,77.68,77.74,77.68,77.71,40805.0,61.254,61.3013,61.254,61.2776,40805.0
2017-05-11 13:20:00,77.71,77.72,77.66,77.68,45841.0,61.2776,61.2855,61.2382,61.254,45841.0
2017-05-11 13:30:00,77.68,77.7,77.64,77.67,31321.0,61.254,61.2697,61.2224,61.2461,31321.0
2017-05-11 13:40:00,77.68,77.74,77.67,77.71,27476.0,61.254,61.3013,61.2461,61.2776,27476.0
2017-05-11 13:50:00,77.71,77.74,77.67,77.69,23264.0,61.2776,61.3013,61.2461,61.2619,23264.0
2017-05-11 14:00:00,77.7,77.71,77.64,77.66,21917.0,61.2697,61.2776,61.2224,61.2382,21917.0
2017-05-11 14:10:00,77.65,77.81,77.63,77.8,43275.0,61.2303,61.3565,61.2145,61.3486,43275.0
2017-05-11 14:20:00,77.79,77.84,77.76,77.82,73318.0,61.3407,61.3801,61.3171,61.3644,73318.0
2017-05-11 14:30:00,77.83,77.85,77.76,77.82,79490.0,61.3722,61.388,61.3171,61.3644,79490.0
2017-05-11 14:40:00,77.82,77.9,77.82,77.87,45928.0,61.3644,61.4274,61.3644,61.4038,45928.0
2017-05-11 14:50:00,77.87,77.88,77.8,77.86,40463.0,61.4038,61.4117,61.3486,61.3959,40463.0
2017-05-11 15:00:00,77.87,77.9,77.83,77.86,83336.0,61.4038,61.4274,61.3722,61.3959,83336.0
2017-05-11 15:10:00,77.86,77.92,77.83,77.85,95358.0,61.3959,61.4432,61.3722,61.388,95358.0
2017-05-11 15:20:00,77.84,77.85,77.76,77.78,87098.0,61.3801,61.388,61.3171,61.3328,87098.0
2017-05-11 15:30:00,77.78,77.86,77.77,77.84,174643.0,61.3328,61.3959,61.3249,61.3801,174643.0
2017-05-11 15:40:00,77.84,77.9,77.82,77.88,217714.0,61.3801,61.4274,61.3644,61.4117,217714.0
2017-05-11 15:50:00,77.88,77.88,77.76,77.82,1070238.0,61.4117,61.4117,61.3171,61.3644,1070238.0
2017-05-12 09:30:00,77.94,77.94,77.65,77.77,265492.0,61.459,61.459,61.2303,61.3249,265492.0
2017-05-12 09:40:00,77.77,77.89,77.72,77.84,259057.0,61.3249,61.4196,61.2855,61.3801,259057.0
2017-05-12 09:50:00,77.84,77.96,77.79,77.95,136379.0,61.3801,61.4748,61.3407,61.4669,136379.0
2017-05-12 10:00:00,77.95,77.96,77.74,77.78,138200.0,61.4669,61.4748,61.3013,61.3328,138200.0
2017-05-12 10:10:00,77.77,77.79,77.66,77.77,110093.0,61.3249,61.3407,61.2382,61.3249,110093.0
2017-05-12 10:20:00,77.77,77.79,77.59,77.59,137511.0,61.3249,61.3407,61.183,61.183,137511.0
2017-05-12 10:30:00,77.59,77.83,77.59,77.81,68598.0,61.183,61.3722,61.183,61.3565,68598.0
2017-05-12 10:40:00,77.82,77.83,77.6,77.61,141708.0,61.3644,61.3722,61.1909,61.1988,141708.0
2017-05-12 10:50:00,77.62,77.7,77.59,77.61,34603.0,61.2067,61.2697,61.183,61.1988,34603.0
2017-05-12 11:00:00,77.6,77.62,77.55,77.61,67405.0,61.1909,61.2067,61.1515,61.1988,67405.0
2017-05-12 11:10:00,77.61,77.74,77.61,77.68,49047.0,61.1988,61.3013,61.1988,61.254,49047.0
2017-05-12 11:20:00,77.67,77.71,77.63,77.66,55916.0,61.2461,61.2776,61.2145,61.2382,55916.0
2017-05-12 11:30:00,77.66,77.72,77.65,77.69,61232.0,61.2382,61.2855,61.2303,61.2619,61232.0
2017-05-12 11:40:00,77.69,77.7,77.61,77.68,94634.0,61.2619,61.2697,61.1988,61.254,94634.0
2017-05-12 11:50:00,77.68,77.71,77.61,77.61,101610.0,61.254,61.2776,61.1988,61.1988,101610.0
2017-05-12 12:00:00,77.61,77.63,77.55,77.58,52044.0,61.1988,61.2145,61.1515,61.1751,52044.0
2017-05-12 12:10:00,77.58,77.61,77.54,77.6,58696.0,61.1751,61.1988,61.1436,61.1909,58696.0
2017-05-12 12:20:00,77.6,77.61,77.5,77.52,46496.0,61.1909,61.1988,61.112,61.1278,46496.0
2017-05-12 12:30:00,77.52,77.6,77.52,77.59,31389.0,61.1278,61.1909,61.1278,61.183,31389.0
2017-05-12 12:40:00,77.59,77.61,77.54,77.54,46429.0,61.183,61.1988,61.1436,61.1436,46429.0
2017-05-12 12:50:00,77.54,77.56,77.51,77.54,36774.0,61.1436,61.1593,61.1199,61.1436,36774.0
2017-05-12 13:00:00,77.53,77.6,77.53,77.58,41798.0,61.1357,61.1909,61.1357,61.1751,41798.0
2017-05-12 13:10:00,77.58,77.62,77.54,77.54,27673.0,61.1751,61.2067,61.1436,61.1436,27673.0
2017-05-12 13:20:00,77.55,77.6,77.54,77.6,22918.0,61.1515,61.1909,61.1436,61.1909,22918.0
2017-05-12 13:30:00,77.6,77.62,77.57,77.62,24940.0,61.1909,61.2067,61.1672,61.2067,24940.0
2017-05-12 13:40:00,77.62,77.63,77.56,77.6,26320.0,61.2067,61.2145,61.1593,61.1909,26320.0
2017-05-12 13:50:00,77.6,77.63,77.59,77.62,69972.0,61.1909,61.2145,61.183,61.2067,69972.0
2017-05-12 14:00:00,77.64,77.64,77.59,77.6,46843.0,61.2224,61.2224,61.183,61.1909,46843.0
2017-05-12 14:10:00,77.6,77.62,77.59,77.6,99537.0,61.1909,61.2067,61.183,61.1909,99537.0
2017-05-12 14:20:00,77.59,77.61,77.57,77.58,86025.0,61.183,61.1988,61.1672,61.1751,86025.0
2017-05-12 14:30:00,77.57,77.63,77.55,77.62,161515.0,61.1672,61.2145,61.1515,61.2067,161515.0
2017-05-12 14:40:00,77.62,77.64,77.57,77.57,37540.0,61.2067,61.2224,61.1672,61.1672,37540.0
2017-05-12 14:50:00,77.56,77.62,77.56,77.59,44861.0,61.1593,61.2067,61.1593,61.183,44861.0
2017-05-12 15:00:00,77.58,77.64,77.56,77.6,36360.0,61.1751,61.2224,61.1593,61.1909,36360.0
2017-05-12 15:10:00,77.6,77.6,77.55,77.56,43336.0,61.1909,61.1909,61.1515,61.1593,43336.0
2017-05-12 15:20:00,77.56,77.59,77.54,77.55,72904.0,61.1593,61.183,61.1436,61.1515,72904.0
2017-05-12 15:30:00,77.54,77.55,77.5,77.51,136901.0,61.1436,61.1515,61.112,61.1199,136901.0
2017-05-12 15:40:00,77.52,77.56,77.48,77.53,224925.0,61.1278,61.1593,61.0963,61.1357,224925.0
2017-05-12 15:50:00,77.52,77.58,77.48,77.56,606933.0,61.1278,61.1751,61.0963,61.1593,606933.0
2017-05-15 09:30:00,77.61,77.81,77.61,77.71,171056.0,61.1988,61.3565,61.1988,61.2776,171056.0
2017-05-15 09:40:00,77.71,78.11,77.71,78.08,369134.0,61.2776,61.593,61.2776,61.5694,369134.0
2017-05-15 09:50:00,78.08,78.23,78.05,78.1,324623.0,61.5694,61.6877,61.5457,61.5852,324623.0
2017-05-15 10:00:00,78.08,78.28,78.0,78.26,77676.0,61.5694,61.7271,61.5063,61.7113,77676.0
2017-05-15 10:10:00,78.26,78.41,78.23,78.37,116815.0,61.7113,61.8296,61.6877,61.7981,116815.0
2017-05-15 10:20:00,78.37,78.37,78.22,78.25,53234.0,61.7981,61.7981,61.6798,61.7034,53234.0
2017-05-15 10:30:00,78.25,78.36,78.24,78.3,55792.0,61.7034,61.7902,61.6956,61.7429,55792.0
2017-05-15 10:40:00,78.31,78.35,78.21,78.26,126558.0,61.7507,61.7823,61.6719,61.7113,126558.0
2017-05-15 10:50:00,78.26,78.29,78.18,78.26,155193.0,61.7113,61.735,61.6482,61.7113,155193.0
2017-05-15 11:00:00,78.26,78.3,78.17,78.19,118392.0,61.7113,61.7429,61.6404,61.6561,118392.0
2017-05-15 11:10:00,78.2,78.22,78.16,78.17,56974.0,61.664,61.6798,61.6325,61.6404,56974.0
2017-05-15 11:20:00,78.17,78.18,78.11,78.13,30676.0,61.6404,61.6482,61.593,61.6088,30676.0
2017-05-15 11:30:00,78.14,78.14,78.08,78.11,43610.0,61.6167,61.6167,61.5694,61.593,43610.0
2017-05-15 11:40:00,78.11,78.14,78.08,78.09,26027.0,61.593,61.6167,61.5694,61.5773,26027.0
2017-05-15 11:50:00,78.09,78.11,78.06,78.11,49915.0,61.5773,61.593,61.5536,61.593,49915.0
2017-05-15 12:00:00,78.1,78.13,78.08,78.11,156813.0,61.5852,61.6088,61.5694,61.593,156813.0
2017-05-15 12:10:00,78.11,78.12,78.03,78.03,66680.0,61.593,61.6009,61.53,61.53,66680.0
2017-05-15 12:20:00,78.02,78.03,77.98,78.01,28779.0,61.5221,61.53,61.4905,61.5142,28779.0
2017-05-15 12:30:00,78.0,78.08,77.96,78.07,59721.0,61.5063,61.5694,61.4748,61.5615,59721.0
2017-05-15 12:40:00,78.07,78.08,77.92,77.95,585710.0,61.5615,61.5694,61.4432,61.4669,585710.0
2017-05-15 12:50:00,77.95,77.96,77.87,77.9,279887.0,61.4669,61.4748,61.4038,61.4274,279887.0
2017-05-15 13:00:00,77.9,77.91,77.86,77.88,89917.0,61.4274,61.4353,61.3959,61.4117,89917.0
2017-05-15 13:10:00,77.89,77.91,77.87,77.9,49783.0,61.4196,61.4353,61.4038,61.4274,49783.0
2017-05-15 13:20:00,77.89,77.95,77.89,77.93,38148.0,61.4196,61.4669,61.4196,61.4511,38148.0
2017-05-15 13:30:00,77.93,77.99,77.92,77.97,24862.0,61.4511,61.4984,61.4432,61.4826,24862.0
2017-05-15 13:40:00,77.98,77.99,77.94,77.97,30906.0,61.4905,61.4984,61.459,61.4826,30906.0
2017-05-15 13:50:00,77.97,78.0,77.96,77.97,33563.0,61.4826,61.5063,61.4748,61.4826,33563.0
2017-05-15 14:00:00,77.97,77.98,77.92,77.93,44261.0,61.4826,61.4905,61.4432,61.4511,44261.0
2017-05-15 14:10:00,77.93,77.96,77.91,77.95,35421.0,61.4511,61.4748,61.4353,61.4669,35421.0
2017-05-15 14:20:00,77.95,77.95,77.81,77.81,99938.0,61.4669,61.4669,61.3565,61.3565,99938.0
2017-05-15 14:30:00,77.82,77.83,77.77,77.82,105349.0,61.3644,61.3722,61.3249,61.3644,105349.0
2017-05-15 14:40:00,77.81,77.85,77.8,77.84,65467.0,61.3565,61.388,61.3486,61.3801,65467.0
2017-05-15 14:50:00,77.83,77.85,77.77,77.84,85205.0,61.3722,61.388,61.3249,61.3801,85205.0
2017-05-15 15:00:00,77.84,77.89,77.82,77.83,112347.0,61.3801,61.4196,61.3644,61.3722,112347.0
2017-05-15 15:10:00,77.84,77.85,77.8,77.82,145190.0,61.3801,61.388,61.3486,61.3644,145190.0
2017-05-15 15:20:00,77.81,77.82,77.78,77.79,193748.0,61.3565,61.3644,61.3328,61.3407,193748.0
2017-05-15 15:30:00,77.79,77.87,77.79,77.83,136475.0,61.3407,61.4038,61.3407,61.3722,136475.0
2017-05-15 15:40:00,77.84,77.97,77.83,77.97,256438.0,61.3801,61.4826,61.3722,61.4826,256438.0
2017-05-15 15:50:00,77.97,78.0,77.89,77.91,1583887.0,61.4826,61.5063,61.4196,61.4353,1583887.0
2017-05-16 09:30:00,77.81,77.98,77.61,77.61,263512.0,61.3565,61.4905,61.1988,61.1988,263512.0
2017-05-16 09:40:00,77.61,77.68,77.51,77.55,225998.0,61.1988,61.254,61.1199,61.1515,225998.0
2017-05-16 09:50:00,77.56,77.61,77.44,77.45,152230.0,61.1593,61.1988,61.0647,61.0726,152230.0
2017-05-16 10:00:00,77.46,77.52,77.41,77.51,110791.0,61.0805,61.1278,61.0411,61.1199,110791.0
2017-05-16 10:10:00,77.51,77.61,77.38,77.58,207093.0,61.1199,61.1988,61.0174,61.1751,207093.0
2017-05-16 10:20:00,77.59,77.6,77.43,77.51,116454.0,61.183,61.1909,61.0568,61.1199,116454.0
2017-05-16 10:30:00,77.51,77.55,77.45,77.55,100431.0,61.1199,61.1515,61.0726,61.1515,100431.0
2017-05-16 10:40:00,77.55,77.56,77.38,77.45,123232.0,61.1515,61.1593,61.0174,61.0726,123232.0
2017-05-16 10:50:00,77.45,77.5,77.44,77.48,103727.0,61.0726,61.112,61.0647,61.0963,103727.0
2017-05-16 11:00:00,77.48,77.61,77.46,77.59,87770.0,61.0963,61.1988,61.0805,61.183,87770.0
2017-05-16 11:10:00,77.59,77.67,77.55,77.67,316937.0,61.183,61.2461,61.1515,61.2461,316937.0
2017-05-16 11:20:00,77.66,77.77,77.66,77.71,112082.0,61.2382,61.3249,61.2382,61.2776,112082.0
2017-05-16 11:30:00,77.71,77.71,77.63,77.67,156422.0,61.2776,61.2776,61.2145,61.2461,156422.0
2017-05-16 11:40:00,77.67,77.68,77.62,77.65,71837.0,61.2461,61.254,61.2067,61.2303,71837.0
2017-05-16 11:50:00,77.64,77.72,77.63,77.64,93060.0,61.2224,61.2855,61.2145,61.2224,93060.0
2017-05-16 12:00:00,77.65,77.69,77.62,77.65,67084.0,61.2303,61.2619,61.2067,61.2303,67084.0
2017-05-16 12:10:00,77.65,77.68,77.61,77.63,42849.0,61.2303,61.254,61.1988,61.2145,42849.0
2017-05-16 12:20:00,77.64,77.67,77.61,77.66,123490.0,61.2224,61.2461,61.1988,61.2382,123490.0
2017-05-16 12:30:00,77.68,77.69,77.55,77.58,50200.0,61.254,61.2619,61.1515,61.1751,50200.0
2017-05-16 12:40:00,77.58,77.59,77.54,77.56,35606.0,61.1751,61.183,61.1436,61.1593,35606.0
2017-05-16 12:50:00,77.56,77.59,77.54,77.57,22932.0,61.1593,61.183,61.1436,61.1672,22932.0
2017-05-16 13:00:00,77.57,77.58,77.52,77.55,26016.0,61.1672,61.1751,61.1278,61.1515,26016.0
2017-05-16 13:10:00,77.57,77.59,77.5,77.5,20673.0,61.1672,61.183,61.112,61.112,20673.0
2017-05-16 13:20:00,77.51,77.54,77.48,77.5,29986.0,61.1199,61.1436,61.0963,61.112,29986.0
2017-05-16 13:30:00,77.51,77.52,77.48,77.49,28491.0,61.1199,61.1278,61.0963,61.1041,28491.0
2017-05-16 13:40:00,77.5,77.53,77.47,77.51,30402.0,61.112,61.1357,61.0884,61.1199,30402.0
2017-05-16 13:50:00,77.51,77.52,77.47,77.48,56836.0,61.1199,61.1278,61.0884,61.0963,56836.0
2017-05-16 14:00:00,77.48,77.53,77.46,77.48,55516.0,61.0963,61.1357,61.0805,61.0963,55516.0
2017-05-16 14:10:00,77.47,77.48,77.4,77.4,56669.0,61.0884,61.0963,61.0332,61.0332,56669.0
2017-05-16 14:20:00,77.4,77.4,77.33,77.37,51182.0,61.0332,61.0332,60.978,61.0095,51182.0
2017-05-16 14:30:00,77.37,77.39,77.32,77.37,24555.0,61.0095,61.0253,60.9701,61.0095,24555.0
2017-05-16 14:40:00,77.37,77.45,77.36,77.44,82547.0,61.0095,61.0726,61.0016,61.0647,82547.0
2017-05-16 14:50:00,77.43,77.48,77.42,77.43,50888.0,61.0568,61.0963,61.0489,61.0568,50888.0
2017-05-16 15:00:00,77.42,77.53,77.41,77.52,68030.0,61.0489,61.1357,61.0411,61.1278,68030.0
2017-05-16 15:10:00,77.52,77.59,77.5,77.58,65604.0,61.1278,61.183,61.112,61.1751,65604.0
2017-05-16 15:20:00,77.58,77.62,77.53,77.54,72840.0,61.1751,61.2067,61.1357,61.1436,72840.0
2017-05-16 15:30:00,77.53,77.6,77.53,77.58,107009.0,61.1357,61.1909,61.1357,61.1751,107009.0
2017-05-16 15:40:00,77.58,77.59,77.51,77.51,199689.0,61.1751,61.183,61.1199,61.1199,199689.0
2017-05-16 15:50:00,77.52,77.52,77.46,77.47,516127.0,61.1278,61.1278,61.0805,61.0884,516127.0
2017-05-17 09:30:00,77.4,77.99,77.38,77.84,435101.0,61.0332,61.4984,61.0174,61.3801,435101.0
2017-05-17 09:40:00,77.85,77.89,77.56,77.67,285381.0,61.388,61.4196,61.1593,61.2461,285381.0
2017-05-17 09:50:00,77.67,77.71,77.51,77.51,140963.0,61.2461,61.2776,61.1199,61.1199,140963.0
2017-05-17 10:00:00,77.5,77.67,77.5,77.65,115333.0,61.112,61.2461,61.112,61.2303,115333.0
2017-05-17 10:10:00,77.66,77.77,77.57,77.72,312787.0,61.2382,61.3249,61.1672,61.2855,312787.0
2017-05-17 10:20:00,77.72,77.73,77.53,77.53,352449.0,61.2855,61.2934,61.1357,61.1357,352449.0
2017-05-17 10:30:00,77.54,77.87,77.54,77.84,217550.0,61.1436,61.4038,61.1436,61.3801,217550.0
2017-05-17 10:40:00,77.83,77.9,77.8,77.8,64185.0,61.3722,61.4274,61.3486,61.3486,64185.0
2017-05-17 10:50:00,77.79,77.91,77.77,77.89,97818.0,61.3407,61.4353,61.3249,61.4196,97818.0
2017-05-17 11:00:00,77.89,77.92,77.83,77.91,119889.0,61.4196,61.4432,61.3722,61.4353,119889.0
2017-05-17 11:10:00,77.9,77.95,77.86,77.93,54286.0,61.4274,61.4669,61.3959,61.4511,54286.0
2017-05-17 11:20:00,77.94,77.96,77.85,77.87,82617.0,61.459,61.4748,61.388,61.4038,82617.0
2017-05-17 11:30:00,77.87,77.87,77.79,77.83,85061.0,61.4038,61.4038,61.3407,61.3722,85061.0
2017-05-17 11:40:00,77.83,77.88,77.77,77.77,67028.0,61.3722,61.4117,61.3249,61.3249,67028.0
2017-05-17 11:50:00,77.77,77.81,77.76,77.79,43204.0,61.3249,61.3565,61.3171,61.3407,43204.0
2017-05-17 12:00:00,77.79,77.85,77.78,77.8,71058.0,61.3407,61.388,61.3328,61.3486,71058.0
2017-05-17 12:10:00,77.81,77.86,77.76,77.84,54527.0,61.3565,61.3959,61.3171,61.3801,54527.0
2017-05-17 12:20:00,77.85,77.88,77.79,77.8,36298.0,61.388,61.4117,61.3407,61.3486,36298.0
2017-05-17 12:30:00,77.8,77.94,77.78,77.9,191406.0,61.3486,61.459,61.3328,61.4274,191406.0
2017-05-17 12:40:00,77.9,77.94,77.81,77.81,94561.0,61.4274,61.459,61.3565,61.3565,94561.0
2017-05-17 12:50:00,77.81,77.84,77.79,77.81,29684.0,61.3565,61.3801,61.3407,61.3565,29684.0
2017-05-17 13:00:00,77.8,77.84,77.77,77.8,35289.0,61.3486,61.3801,61.3249,61.3486,35289.0
2017-05-17 13:10:00,77.81,77.83,77.73,77.75,33607.0,61.3565,61.3722,61.2934,61.3092,33607.0
2017-05-17 13:20:00,77.75,77.82,77.73,77.81,44486.0,61.3092,61.3644,61.2934,61.3565,44486.0
2017-05-17 13:30:00,77.81,77.84,77.77,77.81,32806.0,61.3565,61.3801,61.3249,61.3565,32806.0
2017-05-17 13:40:00,77.81,77.91,77.79,77.88,38787.0,61.3565,61.4353,61.3407,61.4117,38787.0
2017-05-17 13:50:00,77.89,77.95,77.88,77.93,44427.0,61.4196,61.4669,61.4117,61.4511,44427.0
2017-05-17 14:00:00,77.92,78.03,77.92,77.95,123877.0,61.4432,61.53,61.4432,61.4669,123877.0
2017-05-17 14:10:00,77.95,78.15,77.92,78.13,220119.0,61.4669,61.6246,61.4432,61.6088,220119.0
2017-05-17 14:20:00,78.14,78.18,78.05,78.08,153728.0,61.6167,61.6482,61.5457,61.5694,153728.0
2017-05-17 14:30:00,78.08,78.15,78.05,78.06,78739.0,61.5694,61.6246,61.5457,61.5536,78739.0
2017-05-17 14:40:00,78.06,78.1,77.93,77.94,315118.0,61.5536,61.5852,61.4511,61.459,315118.0
2017-05-17 14:50:00,77.94,78.11,77.93,78.05,86118.0,61.459,61.593,61.4511,61.5457,86118.0
2017-05-17 15:00:00,78.05,78.06,77.99,78.02,105328.0,61.5457,61.5536,61.4984,61.5221,105328.0
2017-05-17 15:10:00,78.02,78.13,77.96,78.1,156994.0,61.5221,61.6088,61.4748,61.5852,156994.0
2017-05-17 15:20:00,78.1,78.14,77.98,77.99,105072.0,61.5852,61.6167,61.4905,61.4984,105072.0
2017-05-17 15:30:00,77.99,78.11,77.99,78.07,196906.0,61.4984,61.593,61.4984,61.5615,196906.0
2017-05-17 15:40:00,78.07,78.08,77.83,77.86,307165.0,61.5615,61.5694,61.3722,61.3959,307165.0
2017-05-17 15:50:00,77.86,77.92,77.77,77.83,1522138.0,61.3959,61.4432,61.3249,61.3722,1522138.0
2017-05-18 09:30:00,77.8,77.8,77.23,77.37,299641.0,61.3486,61.3486,60.8991,61.0095,299641.0
2017-05-18 09:40:00,77.37,77.59,77.25,77.49,222905.0,61.0095,61.183,60.9149,61.1041,222905.0
2017-05-18 09:50:00,77.5,77.66,77.37,77.65,184376.0,61.112,61.2382,61.0095,61.2303,184376.0
2017-05-18 10:00:00,77.65,77.87,77.65,77.71,155218.0,61.2303,61.4038,61.2303,61.2776,155218.0
2017-05-18 10:10:00,77.71,77.8,77.52,77.57,77311.0,61.2776,61.3486,61.1278,61.1672,77311.0
2017-05-18 10:20:00,77.56,77.66,77.48,77.64,94309.0,61.1593,61.2382,61.0963,61.2224,94309.0
2017-05-18 10:30:00,77.64,77.66,77.58,77.59,58919.0,61.2224,61.2382,61.1751,61.183,58919.0
2017-05-18 10:40:00,77.59,77.72,77.59,77.69,72555.0,61.183,61.2855,61.183,61.2619,72555.0
2017-05-18 10:50:00,77.7,77.75,77.63,77.73,64068.0,61.2697,61.3092,61.2145,61.2934,64068.0
2017-05-18 11:00:00,77.73,77.84,77.73,77.81,83026.0,61.2934,61.3801,61.2934,61.3565,83026.0
2017-05-18 11:10:00,77.8,77.82,77.75,77.79,42076.0,61.3486,61.3644,61.3092,61.3407,42076.0
2017-05-18 11:20:00,77.79,77.89,77.75,77.85,49534.0,61.3407,61.4196,61.3092,61.388,49534.0
2017-05-18 11:30:00,77.85,77.87,77.76,77.84,94389.0,61.388,61.4038,61.3171,61.3801,94389.0
2017-05-18 11:40:00,77.85,77.89,77.8,77.86,52247.0,61.388,61.4196,61.3486,61.3959,52247.0
2017-05-18 11:50:00,77.85,77.97,77.81,77.95,134305.0,61.388,61.4826,61.3565,61.4669,134305.0
2017-05-18 12:00:00,77.95,77.98,77.87,77.87,74781.0,61.4669,61.4905,61.4038,61.4038,74781.0
2017-05-18 12:10:00,77.87,77.91,77.78,77.78,46374.0,61.4038,61.4353,61.3328,61.3328,46374.0
2017-05-18 12:20:00,77.78,77.83,77.77,77.78,48740.0,61.3328,61.3722,61.3249,61.3328,48740.0
2017-05-18 12:30:00,77.78,77.87,77.78,77.85,35455.0,61.3328,61.4038,61.3328,61.388,35455.0
2017-05-18 12:40:00,77.85,77.87,77.84,77.86,33595.0,61.388,61.4038,61.3801,61.3959,33595.0
2017-05-18 12:50:00,77.87,77.87,77.76,77.77,35365.0,61.4038,61.4038,61.3171,61.3249,35365.0
2017-05-18 13:00:00,77.78,77.87,77.78,77.83,92093.0,61.3328,61.4038,61.3328,61.3722,92093.0
2017-05-18 13:10:00,77.83,77.83,77.73,77.79,58484.0,61.3722,61.3722,61.2934,61.3407,58484.0
2017-05-18 13:20:00,77.79,77.83,77.77,77.8,42831.0,61.3407,61.3722,61.3249,61.3486,42831.0
2017-05-18 13:30:00,77.8,77.81,77.71,77.76,57321.0,61.3486,61.3565,61.2776,61.3171,57321.0
2017-05-18 13:40:00,77.76,77.83,77.75,77.81,60027.0,61.3171,61.3722,61.3092,61.3565,60027.0
2017-05-18 13:50:00,77.82,77.91,77.79,77.89,110077.0,61.3644,61.4353,61.3407,61.4196,110077.0
2017-05-18 14:00:00,77.89,77.96,77.86,77.96,65912.0,61.4196,61.4748,61.3959,61.4748,65912.0
2017-05-18 14:10:00,77.98,78.01,77.95,77.97,64479.0,61.4905,61.5142,61.4669,61.4826,64479.0
2017-05-18 14:20:00,77.98,78.03,77.98,77.98,162935.0,61.4905,61.53,61.4905,61.4905,162935.0
2017-05-18 14:30:00,77.98,78.11,77.98,78.06,129262.0,61.4905,61.593,61.4905,61.5536,129262.0
2017-05-18 14:40:00,78.06,78.08,78.0,78.02,66023.0,61.5536,61.5694,61.5063,61.5221,66023.0
2017-05-18 14:50:00,78.02,78.1,77.97,78.06,340920.0,61.5221,61.5852,61.4826,61.5536,340920.0
2017-05-18 15:00:00,78.06,78.11,78.0,78.11,132047.0,61.5536,61.593,61.5063,61.593,132047.0
2017-05-18 15:10:00,78.1,78.16,78.08,78.13,92031.0,61.5852,61.6325,61.5694,61.6088,92031.0
2017-05-18 15:20:00,78.13,78.14,78.05,78.08,81716.0,61.6088,61.6167,61.5457,61.5694,81716.0
2017-05-18 15:30:00,78.08,78.1,77.99,78.1,145420.0,61.5694,61.5852,61.4984,61.5852,145420.0
2017-05-18 15:40:00,78.1,78.23,78.08,78.22,175414.0,61.5852,61.6877,61.5694,61.6798,175414.0
2017-05-18 15:50:00,78.22,78.23,78.05,78.06,754928.0,61.6798,61.6877,61.5457,61.5536,754928.0
2017-05-19 09:30:00,78.09,78.14,77.75,77.79,201011.0,61.5773,61.6167,61.3092,61.3407,201011.0
2017-05-19 09:40:00,77.78,78.0,77.77,77.99,114789.0,61.3328,61.5063,61.3249,61.4984,114789.0
2017-05-19 09:50:00,78.01,78.18,77.97,78.09,216260.0,61.5142,61.6482,61.4826,61.5773,216260.0
2017-05-19 10:00:00,78.09,78.15,78.03,78.14,67922.0,61.5773,61.6246,61.53,61.6167,67922.0
2017-05-19 10:10:00,78.13,78.18,78.08,78.1,203303.0,61.6088,61.6482,61.5694,61.5852,203303.0
2017-05-19 10:20:00,78.1,78.22,78.08,78.19,104975.0,61.5852,61.6798,61.5694,61.6561,104975.0
2017-05-19 10:30:00,78.19,78.25,78.14,78.22,81725.0,61.6561,61.7034,61.6167,61.6798,81725.0
2017-05-19 10:40:00,78.22,78.29,78.19,78.24,77205.0,61.6798,61.735,61.6561,61.6956,77205.0
2017-05-19 10:50:00,78.24,78.32,78.24,78.31,31991.0,61.6956,61.7586,61.6956,61.7507,31991.0
2017-05-19 11:00:00,78.31,78.34,78.23,78.32,50500.0,61.7507,61.7744,61.6877,61.7586,50500.0
2017-05-19 11:10:00,78.31,78.37,78.27,78.31,33771.0,61.7507,61.7981,61.7192,61.7507,33771.0
2017-05-19 11:20:00,78.31,78.39,78.3,78.34,58123.0,61.7507,61.8138,61.7429,61.7744,58123.0
2017-05-19 11:30:00,78.34,78.56,78.34,78.56,70136.0,61.7744,61.9479,61.7744,61.9479,70136.0
2017-05-19 11:40:00,78.56,78.66,78.52,78.64,51298.0,61.9479,62.0267,61.9163,62.011,51298.0
2017-05-19 11:50:00,78.66,78.73,78.64,78.65,92527.0,62.0267,62.0819,62.011,62.0189,92527.0
2017-05-19 12:00:00,78.66,78.72,78.65,78.66,97305.0,62.0267,62.0741,62.0189,62.0267,97305.0
2017-05-19 12:10:00,78.67,78.71,78.64,78.67,60390.0,62.0346,62.0662,62.011,62.0346,60390.0
2017-05-19 12:20:00,78.67,78.71,78.64,78.65,69373.0,62.0346,62.0662,62.011,62.0189,69373.0
2017-05-19 12:30:00,78.66,78.66,78.61,78.61,57635.0,62.0267,62.0267,61.9873,61.9873,57635.0
2017-05-19 12:40:00,78.61,78.68,78.59,78.65,55288.0,61.9873,62.0425,61.9715,62.0189,55288.0
2017-05-19 12:50:00,78.65,78.77,78.64,78.75,33453.0,62.0189,62.1135,62.011,62.0977,33453.0
2017-05-19 13:00:00,78.74,78.79,78.72,78.76,89462.0,62.0898,62.1292,62.0741,62.1056,89462.0
2017-05-19 13:10:00,78.76,78.83,78.75,78.83,58311.0,62.1056,62.1608,62.0977,62.1608,58311.0
2017-05-19 13:20:00,78.82,78.87,78.82,78.84,65699.0,62.1529,62.1923,62.1529,62.1687,65699.0
2017-05-19 13:30:00,78.85,78.88,78.82,78.85,35378.0,62.1766,62.2002,62.1529,62.1766,35378.0
2017-05-19 13:40:00,78.86,78.86,78.79,78.81,49341.0,62.1844,62.1844,62.1292,62.145,49341.0
2017-05-19 13:50:00,78.81,78.81,78.75,78.76,68522.0,62.145,62.145,62.0977,62.1056,68522.0
2017-05-19 14:00:00,78.76,78.77,78.56,78.59,127988.0,62.1056,62.1135,61.9479,61.9715,127988.0
2017-05-19 14:10:00,78.59,78.62,78.52,78.53,92618.0,61.9715,61.9952,61.9163,61.9242,92618.0
2017-05-19 14:20:00,78.54,78.57,78.5,78.56,152867.0,61.9321,61.9558,61.9006,61.9479,152867.0
2017-05-19 14:30:00,78.56,78.66,78.55,78.63,39902.0,61.9479,62.0267,61.94,62.0031,39902.0
2017-05-19 14:40:00,78.63,78.63,78.58,78.59,101692.0,62.0031,62.0031,61.9637,61.9715,101692.0
2017-05-19 14:50:00,78.59,78.64,78.58,78.63,49038.0,61.9715,62.011,61.9637,62.0031,49038.0
2017-05-19 15:00:00,78.62,78.67,78.61,78.64,223212.0,61.9952,62.0346,61.9873,62.011,223212.0
2017-05-19 15:10:00,78.65,78.65,78.55,78.56,61525.0,62.0189,62.0189,61.94,61.9479,61525.0
2017-05-19 15:20:00,78.56,78.59,78.54,78.55,51799.0,61.9479,61.9715,61.9321,61.94,51799.0
2017-05-19 15:30:00,78.55,78.59,78.5,78.58,310414.0,61.94,61.9715,61.9006,61.9637,310414.0
2017-05-19 15:40:00,78.58,78.6,78.51,78.53,201002.0,61.9637,61.9794,61.9085,61.9242,201002.0
2017-05-19 15:50:00,78.53,78.55,78.48,78.52,508296.0,61.9242,61.94,61.8848,61.9163,508296.0
2017-05-22 09:30:00,78.71,78.87,78.41,78.84,400845.0,62.0662,62.1923,61.8296,62.1687,400845.0
2017-05-22 09:40:00,78.87,79.01,78.83,78.92,124831.0,62.1923,62.3027,62.1608,62.2318,124831.0
2017-05-22 09:50:00,78.92,79.01,78.77,78.77,177294.0,62.2318,62.3027,62.1135,62.1135,177294.0
2017-05-22 10:00:00,78.77,78.81,78.68,78.71,67228.0,62.1135,62.145,62.0425,62.0662,67228.0
2017-05-22 10:10:00,78.71,78.79,78.6,78.7,59933.0,62.0662,62.1292,61.9794,62.0583,59933.0
2017-05-22 10:20:00,78.71,78.72,78.61,78.71,37133.0,62.0662,62.0741,61.9873,62.0662,37133.0
2017-05-22 10:30:00,78.7,78.72,78.58,78.61,64429.0,62.0583,62.0741,61.9637,61.9873,64429.0
2017-05-22 10:40:00,78.61,78.63,78.57,78.61,52806.0,61.9873,62.0031,61.9558,61.9873,52806.0
2017-05-22 10:50:00,78.61,78.68,78.58,78.65,36567.0,61.9873,62.0425,61.9637,62.0189,36567.0
2017-05-22 11:00:00,78.65,78.69,78.62,78.69,64886.0,62.0189,62.0504,61.9952,62.0504,64886.0
2017-05-22 11:10:00,78.69,78.73,78.63,78.65,35222.0,62.0504,62.0819,62.0031,62.0189,35222.0
2017-05-22 11:20:00,78.66,78.74,78.63,78.72,126332.0,62.0267,62.0898,62.0031,62.0741,126332.0
2017-05-22 11:30:00,78.71,78.76,78.69,78.74,92708.0,62.0662,62.1056,62.0504,62.0898,92708.0
2017-05-22 11:40:00,78.74,78.75,78.7,78.74,36390.0,62.0898,62.0977,62.0583,62.0898,36390.0
2017-05-22 11:50:00,78.74,78.79,78.7,78.79,19856.0,62.0898,62.1292,62.0583,62.1292,19856.0
2017-05-22 12:00:00,78.78,78.79,78.73,78.79,20751.0,62.1214,62.1292,62.0819,62.1292,20751.0
2017-05-22 12:10:00,78.77,78.79,78.73,78.77,26206.0,62.1135,62.1292,62.0819,62.1135,26206.0
2017-05-22 12:20:00,78.77,78.8,78.74,78.74,77696.0,62.1135,62.1371,62.0898,62.0898,77696.0
2017-05-22 12:30:00,78.75,78.79,78.71,78.76,28077.0,62.0977,62.1292,62.0662,62.1056,28077.0
2017-05-22 12:40:00,78.76,78.82,78.76,78.79,121181.0,62.1056,62.1529,62.1056,62.1292,121181.0
2017-05-22 12:50:00,78.78,78.78,78.71,78.73,80708.0,62.1214,62.1214,62.0662,62.0819,80708.0
2017-05-22 13:00:00,78.72,78.73,78.68,78.72,24778.0,62.0741,62.0819,62.0425,62.0741,24778.0
2017-05-22 13:10:00,78.72,78.77,78.71,78.73,37612.0,62.0741,62.1135,62.0662,62.0819,37612.0
2017-05-22 13:20:00,78.73,78.78,78.73,78.77,24428.0,62.0819,62.1214,62.0819,62.1135,24428.0
2017-05-22 13:30:00,78.77,78.8,78.77,78.78,44498.0,62.1135,62.1371,62.1135,62.1214,44498.0
2017-05-22 13:40:00,78.78,78.82,78.77,78.78,35765.0,62.1214,62.1529,62.1135,62.1214,35765.0
2017-05-22 13:50:00,78.78,78.81,78.76,78.79,30043.0,62.1214,62.145,62.1056,62.1292,30043.0
2017-05-22 14:00:00,78.79,78.83,78.77,78.83,23083.0,62.1292,62.1608,62.1135,62.1608,23083.0
2017-05-22 14:10:00,78.83,78.88,78.82,78.86,28416.0,62.1608,62.2002,62.1529,62.1844,28416.0
2017-05-22 14:20:00,78.85,78.91,78.85,78.9,34092.0,62.1766,62.2239,62.1766,62.216,34092.0
2017-05-22 14:30:00,78.89,78.92,78.8,78.86,68168.0,62.2081,62.2318,62.1371,62.1844,68168.0
2017-05-22 14:40:00,78.85,78.87,78.81,78.82,25132.0,62.1766,62.1923,62.145,62.1529,25132.0
2017-05-22 14:50:00,78.82,78.85,78.79,78.81,32844.0,62.1529,62.1766,62.1292,62.145,32844.0
2017-05-22 15:00:00,78.81,78.82,78.76,78.76,57776.0,62.145,62.1529,62.1056,62.1056,57776.0
2017-05-22 15:10:00,78.77,78.9,78.77,78.87,94881.0,62.1135,62.216,62.1135,62.1923,94881.0
2017-05-22 15:20:00,78.87,78.88,78.83,78.83,52755.0,62.1923,62.2002,62.1608,62.1608,52755.0
2017-05-22 15:30:00,78.84,78.9,78.83,78.89,215442.0,62.1687,62.216,62.1608,62.2081,215442.0
2017-05-22 15:40:00,78.89,78.92,78.87,78.91,422131.0,62.2081,62.2318,62.1923,62.2239,422131.0
2017-05-22 15:50:00,78.91,78.94,78.77,78.78,1812881.0,62.2239,62.2475,62.1135,62.1214,1812881.0
2017-05-23 09:30:00,78.95,79.02,78.72,78.92,106740.0,62.2554,62.3106,62.0741,62.2318,106740.0
2017-05-23 09:40:00,78.93,79.06,78.89,78.98,73583.0,62.2396,62.3422,62.2081,62.2791,73583.0
2017-05-23 09:50:00,78.98,79.03,78.92,78.93,90739.0,62.2791,62.3185,62.2318,62.2396,90739.0
2017-05-23 10:00:00,78.91,79.03,78.89,79.02,58706.0,62.2239,62.3185,62.2081,62.3106,58706.0
2017-05-23 10:10:00,79.02,79.17,79.02,79.1,88776.0,62.3106,62.4289,62.3106,62.3737,88776.0
2017-05-23 10:20:00,79.1,79.15,79.05,79.1,89959.0,62.3737,62.4131,62.3343,62.3737,89959.0
2017-05-23 10:30:00,79.1,79.12,79.02,79.04,85577.0,62.3737,62.3895,62.3106,62.3264,85577.0
2017-05-23 10:40:00,79.03,79.17,79.02,79.17,55522.0,62.3185,62.4289,62.3106,62.4289,55522.0
2017-05-23 10:50:00,79.18,79.24,79.18,79.2,60193.0,62.4368,62.4841,62.4368,62.4526,60193.0
2017-05-23 11:00:00,79.2,79.25,79.17,79.2,50379.0,62.4526,62.492,62.4289,62.4526,50379.0
2017-05-23 11:10:00,79.2,79.21,79.12,79.14,64331.0,62.4526,62.4604,62.3895,62.4052,64331.0
2017-05-23 11:20:00,79.14,79.16,79.07,79.08,54586.0,62.4052,62.421,62.35,62.3579,54586.0
2017-05-23 11:30:00,79.09,79.15,79.06,79.07,105501.0,62.3658,62.4131,62.3422,62.35,105501.0
2017-05-23 11:40:00,79.07,79.12,79.05,79.09,58773.0,62.35,62.3895,62.3343,62.3658,58773.0
2017-05-23 11:50:00,79.1,79.14,79.07,79.09,35673.0,62.3737,62.4052,62.35,62.3658,35673.0
2017-05-23 12:00:00,79.09,79.19,79.09,79.17,29199.0,62.3658,62.4447,62.3658,62.4289,29199.0
2017-05-23 12:10:00,79.17,79.21,79.15,79.17,54431.0,62.4289,62.4604,62.4131,62.4289,54431.0
2017-05-23 12:20:00,79.17,79.19,79.07,79.09,45800.0,62.4289,62.4447,62.35,62.3658,45800.0
2017-05-23 12:30:00,79.09,79.09,79.0,79.05,73634.0,62.3658,62.3658,62.2948,62.3343,73634.0
2017-05-23 12:40:00,79.06,79.1,79.05,79.08,35968.0,62.3422,62.3737,62.3343,62.3579,35968.0
2017-05-23 12:50:00,79.08,79.08,79.02,79.05,126385.0,62.3579,62.3579,62.3106,62.3343,126385.0
2017-05-23 13:00:00,79.04,79.07,79.03,79.06,27329.0,62.3264,62.35,62.3185,62.3422,27329.0
2017-05-23 13:10:00,79.07,79.12,79.06,79.11,26013.0,62.35,62.3895,62.3422,62.3816,26013.0
2017-05-23 13:20:00,79.1,79.15,79.08,79.14,20406.0,62.3737,62.4131,62.3579,62.4052,20406.0
2017-05-23 13:30:00,79.15,79.17,79.12,79.13,28152.0,62.4131,62.4289,62.3895,62.3974,28152.0
2017-05-23 13:40:00,79.14,79.16,79.13,79.13,28380.0,62.4052,62.421,62.3974,62.3974,28380.0
2017-05-23 13:50:00,79.13,79.15,79.1,79.11,14507.0,62.3974,62.4131,62.3737,62.3816,14507.0
2017-05-23 14:00:00,79.12,79.13,79.08,79.09,27343.0,62.3895,62.3974,62.3579,62.3658,27343.0
2017-05-23 14:10:00,79.09,79.13,79.05,79.05,30620.0,62.3658,62.3974,62.3343,62.3343,30620.0
2017-05-23 14:20:00,79.05,79.07,79.02,79.04,23225.0,62.3343,62.35,62.3106,62.3264,23225.0
2017-05-23 14:30:00,79.04,79.04,78.99,79.01,43097.0,62.3264,62.3264,62.287,62.3027,43097.0
2017-05-23 14:40:00,79.01,79.02,78.96,78.99,57559.0,62.3027,62.3106,62.2633,62.287,57559.0
2017-05-23 14:50:00,78.99,79.02,78.96,79.02,37216.0,62.287,62.3106,62.2633,62.3106,37216.0
2017-05-23 15:00:00,79.01,79.02,78.95,78.96,51718.0,62.3027,62.3106,62.2554,62.2633,51718.0
2017-05-23 15:10:00,78.97,78.99,78.93,78.95,45374.0,62.2712,62.287,62.2396,62.2554,45374.0
2017-05-23 15:20:00,78.95,78.96,78.92,78.92,72609.0,62.2554,62.2633,62.2318,62.2318,72609.0
2017-05-23 15:30:00,78.92,78.95,78.9,78.93,114502.0,62.2318,62.2554,62.216,62.2396,114502.0
2017-05-23 15:40:00,78.93,78.94,78.9,78.93,110767.0,62.2396,62.2475,62.216,62.2396,110767.0
2017-05-23 15:50:00,78.93,78.96,78.91,78.95,410526.0,62.2396,62.2633,62.2239,62.2554,410526.0
2017-05-24 09:30:00,79.02,79.23,78.99,79.11,163960.0,62.3106,62.4762,62.287,62.3816,163960.0
2017-05-24 09:40:00,79.12,79.2,79.08,79.1,86320.0,62.3895,62.4526,62.3579,62.3737,86320.0
2017-05-24 09:50:00,79.12,79.2,79.12,79.19,142633.0,62.3895,62.4526,62.3895,62.4447,142633.0
2017-05-24 10:00:00,79.19,79.35,79.17,79.28,155121.0,62.4447,62.5708,62.4289,62.5156,155121.0
2017-05-24 10:10:00,79.28,79.35,79.28,79.3,105176.0,62.5156,62.5708,62.5156,62.5314,105176.0
2017-05-24 10:20:00,79.29,79.41,79.21,79.41,177523.0,62.5235,62.6181,62.4604,62.6181,177523.0
2017-05-24 10:30:00,79.41,79.46,79.34,79.44,176757.0,62.6181,62.6576,62.5629,62.6418,176757.0
2017-05-24 10:40:00,79.43,79.49,79.41,79.43,59566.0,62.6339,62.6812,62.6181,62.6339,59566.0
2017-05-24 10:50:00,79.43,79.48,79.36,79.44,52225.0,62.6339,62.6733,62.5787,62.6418,52225.0
2017-05-24 11:00:00,79.45,79.49,79.4,79.43,61349.0,62.6497,62.6812,62.6103,62.6339,61349.0
2017-05-24 11:10:00,79.43,79.43,79.34,79.39,120199.0,62.6339,62.6339,62.5629,62.6024,120199.0
2017-05-24 11:20:00,79.38,79.46,79.35,79.44,147376.0,62.5945,62.6576,62.5708,62.6418,147376.0
2017-05-24 11:30:00,79.44,79.49,79.39,79.47,115042.0,62.6418,62.6812,62.6024,62.6655,115042.0
2017-05-24 11:40:00,79.47,79.54,79.46,79.54,114337.0,62.6655,62.7207,62.6576,62.7207,114337.0
2017-05-24 11:50:00,79.53,79.55,79.44,79.5,127842.0,62.7128,62.7285,62.6418,62.6891,127842.0
2017-05-24 12:00:00,79.5,79.53,79.4,79.41,39438.0,62.6891,62.7128,62.6103,62.6181,39438.0
2017-05-24 12:10:00,79.41,79.41,79.35,79.38,63083.0,62.6181,62.6181,62.5708,62.5945,63083.0
2017-05-24 12:20:00,79.38,79.38,79.35,79.38,188801.0,62.5945,62.5945,62.5708,62.5945,188801.0
2017-05-24 12:30:00,79.38,79.43,79.37,79.41,109874.0,62.5945,62.6339,62.5866,62.6181,109874.0
2017-05-24 12:40:00,79.4,79.42,79.37,79.37,37662.0,62.6103,62.626,62.5866,62.5866,37662.0
2017-05-24 12:50:00,79.37,79.39,79.35,79.35,29687.0,62.5866,62.6024,62.5708,62.5708,29687.0
2017-05-24 13:00:00,79.34,79.37,79.33,79.33,44150.0,62.5629,62.5866,62.5551,62.5551,44150.0
2017-05-24 13:10:00,79.33,79.34,79.27,79.28,45835.0,62.5551,62.5629,62.5077,62.5156,45835.0
2017-05-24 13:20:00,79.28,79.3,79.24,79.29,17795.0,62.5156,62.5314,62.4841,62.5235,17795.0
2017-05-24 13:30:00,79.3,79.33,79.27,79.31,24656.0,62.5314,62.5551,62.5077,62.5393,24656.0
2017-05-24 13:40:00,79.31,79.34,79.29,79.32,20681.0,62.5393,62.5629,62.5235,62.5472,20681.0
2017-05-24 13:50:00,79.32,79.34,79.31,79.33,23688.0,62.5472,62.5629,62.5393,62.5551,23688.0
2017-05-24 14:00:00,79.33,79.5,79.29,79.45,162786.0,62.5551,62.6891,62.5235,62.6497,162786.0
2017-05-24 14:10:00,79.44,79.51,79.38,79.51,151811.0,62.6418,62.697,62.5945,62.697,151811.0
2017-05-24 14:20:00,79.5,79.54,79.49,79.5,99191.0,62.6891,62.7207,62.6812,62.6891,99191.0
2017-05-24 14:30:00,79.5,79.55,79.48,79.54,39616.0,62.6891,62.7285,62.6733,62.7207,39616.0
2017-05-24 14:40:00,79.53,79.54,79.5,79.52,59610.0,62.7128,62.7207,62.6891,62.7049,59610.0
2017-05-24 14:50:00,79.52,79.52,79.47,79.47,104630.0,62.7049,62.7049,62.6655,62.6655,104630.0
2017-05-24 15:00:00,79.48,79.51,79.45,79.47,138432.0,62.6733,62.697,62.6497,62.6655,138432.0
2017-05-24 15:10:00,79.47,79.5,79.43,79.49,57986.0,62.6655,62.6891,62.6339,62.6812,57986.0
2017-05-24 15:20:00,79.49,79.51,79.47,79.49,114918.0,62.6812,62.697,62.6655,62.6812,114918.0
2017-05-24 15:30:00,79.5,79.5,79.45,79.45,112846.0,62.6891,62.6891,62.6497,62.6497,112846.0
2017-05-24 15:40:00,79.45,79.51,79.45,79.49,287097.0,62.6497,62.697,62.6497,62.6812,287097.0
2017-05-24 15:50:00,79.49,79.5,79.45,79.46,465625.0,62.6812,62.6891,62.6497,62.6576,465625.0
2017-05-25 09:30:00,79.55,79.67,79.34,79.65,225715.0,62.7285,62.8232,62.5629,62.8074,225715.0
2017-05-25 09:40:00,79.64,79.71,79.58,79.7,46816.0,62.7995,62.8547,62.7522,62.8468,46816.0
2017-05-25 09:50:00,79.71,79.76,79.63,79.63,67854.0,62.8547,62.8941,62.7916,62.7916,67854.0
2017-05-25 10:00:00,79.63,79.67,79.55,79.61,86230.0,62.7916,62.8232,62.7285,62.7759,86230.0
2017-05-25 10:10:00,79.6,79.81,79.6,79.73,113974.0,62.768,62.9336,62.768,62.8705,113974.0
2017-05-25 10:20:00,79.73,79.75,79.66,79.73,64602.0,62.8705,62.8862,62.8153,62.8705,64602.0
2017-05-25 10:30:00,79.73,79.78,79.65,79.76,129300.0,62.8705,62.9099,62.8074,62.8941,129300.0
2017-05-25 10:40:00,79.76,79.88,79.76,79.86,53395.0,62.8941,62.9888,62.8941,62.973,53395.0
2017-05-25 10:50:00,79.86,79.86,79.79,79.81,46166.0,62.973,62.973,62.9178,62.9336,46166.0
2017-05-25 11:00:00,79.81,79.9,79.78,79.9,96591.0,62.9336,63.0045,62.9099,63.0045,96591.0
2017-05-25 11:10:00,79.9,79.91,79.83,79.83,65176.0,63.0045,63.0124,62.9493,62.9493,65176.0
2017-05-25 11:20:00,79.82,79.92,79.82,79.92,141292.0,62.9414,63.0203,62.9414,63.0203,141292.0
2017-05-25 11:30:00,79.92,79.97,79.9,79.96,124838.0,63.0203,63.0597,63.0045,63.0518,124838.0
2017-05-25 11:40:00,79.95,79.97,79.91,79.94,57963.0,63.044,63.0597,63.0124,63.0361,57963.0
2017-05-25 11:50:00,79.94,79.94,79.82,79.82,54621.0,63.0361,63.0361,62.9414,62.9414,54621.0
2017-05-25 12:00:00,79.83,79.91,79.82,79.86,42708.0,62.9493,63.0124,62.9414,62.973,42708.0
2017-05-25 12:10:00,79.87,79.91,79.77,79.78,127257.0,62.9809,63.0124,62.902,62.9099,127257.0
2017-05-25 12:20:00,79.79,79.86,79.78,79.79,261893.0,62.9178,62.973,62.9099,62.9178,261893.0
2017-05-25 12:30:00,79.8,79.87,79.8,79.86,47061.0,62.9257,62.9809,62.9257,62.973,47061.0
2017-05-25 12:40:00,79.87,79.87,79.81,79.85,27054.0,62.9809,62.9809,62.9336,62.9651,27054.0
2017-05-25 12:50:00,79.85,79.86,79.81,79.81,24904.0,62.9651,62.973,62.9336,62.9336,24904.0
2017-05-25 13:00:00,79.81,79.83,79.77,79.78,44435.0,62.9336,62.9493,62.902,62.9099,44435.0
2017-05-25 13:10:00,79.77,79.81,79.75,79.78,55610.0,62.902,62.9336,62.8862,62.9099,55610.0
2017-05-25 13:20:00,79.77,79.78,79.73,79.74,43719.0,62.902,62.9099,62.8705,62.8784,43719.0
2017-05-25 13:30:00,79.73,79.73,79.64,79.68,31876.0,62.8705,62.8705,62.7995,62.8311,31876.0
2017-05-25 13:40:00,79.68,79.75,79.66,79.75,29944.0,62.8311,62.8862,62.8153,62.8862,29944.0
2017-05-25 13:50:00,79.75,79.79,79.74,79.76,33516.0,62.8862,62.9178,62.8784,62.8941,33516.0
2017-05-25 14:00:00,79.77,79.78,79.71,79.73,109076.0,62.902,62.9099,62.8547,62.8705,109076.0
2017-05-25 14:10:00,79.73,79.74,79.7,79.72,47672.0,62.8705,62.8784,62.8468,62.8626,47672.0
2017-05-25 14:20:00,79.73,79.76,79.71,79.72,52214.0,62.8705,62.8941,62.8547,62.8626,52214.0
2017-05-25 14:30:00,79.72,79.83,79.71,79.81,53531.0,62.8626,62.9493,62.8547,62.9336,53531.0
2017-05-25 14:40:00,79.82,79.83,79.71,79.72,65164.0,62.9414,62.9493,62.8547,62.8626,65164.0
2017-05-25 14:50:00,79.72,79.8,79.7,79.79,67185.0,62.8626,62.9257,62.8468,62.9178,67185.0
2017-05-25 15:00:00,79.79,79.81,79.75,79.77,121365.0,62.9178,62.9336,62.8862,62.902,121365.0
2017-05-25 15:10:00,79.77,79.82,79.76,79.78,52956.0,62.902,62.9414,62.8941,62.9099,52956.0
2017-05-25 15:20:00,79.77,79.81,79.75,79.77,82762.0,62.902,62.9336,62.8862,62.902,82762.0
2017-05-25 15:30:00,79.76,79.78,79.73,79.74,144175.0,62.8941,62.9099,62.8705,62.8784,144175.0
2017-05-25 15:40:00,79.74,79.75,79.67,79.68,456477.0,62.8784,62.8862,62.8232,62.8311,456477.0
2017-05-25 15:50:00,79.67,79.68,79.56,79.59,511782.0,62.8232,62.8311,62.7364,62.7601,511782.0
2017-05-26 09:30:00,79.77,79.81,79.4,79.43,126638.0,62.902,62.9336,62.6103,62.6339,126638.0
2017-05-26 09:40:00,79.44,79.53,79.28,79.28,80167.0,62.6418,62.7128,62.5156,62.5156,80167.0
2017-05-26 09:50:00,79.28,79.41,79.23,79.4,76985.0,62.5156,62.6181,62.4762,62.6103,76985.0
2017-05-26 10:00:00,79.42,79.44,79.32,79.38,60933.0,62.626,62.6418,62.5472,62.5945,60933.0
2017-05-26 10:10:00,79.38,79.39,79.27,79.32,55647.0,62.5945,62.6024,62.5077,62.5472,55647.0
2017-05-26 10:20:00,79.32,79.32,79.2,79.22,66686.0,62.5472,62.5472,62.4526,62.4683,66686.0
2017-05-26 10:30:00,79.23,79.37,79.23,79.34,81372.0,62.4762,62.5866,62.4762,62.5629,81372.0
2017-05-26 10:40:00,79.35,79.4,79.32,79.36,70448.0,62.5708,62.6103,62.5472,62.5787,70448.0
2017-05-26 10:50:00,79.37,79.37,79.29,79.29,32266.0,62.5866,62.5866,62.5235,62.5235,32266.0
2017-05-26 11:00:00,79.29,79.4,79.29,79.33,47674.0,62.5235,62.6103,62.5235,62.5551,47674.0
2017-05-26 11:10:00,79.32,79.38,79.29,79.34,52683.0,62.5472,62.5945,62.5235,62.5629,52683.0
2017-05-26 11:20:00,79.34,79.37,79.29,79.36,26302.0,62.5629,62.5866,62.5235,62.5787,26302.0
2017-05-26 11:30:00,79.37,79.38,79.29,79.3,23530.0,62.5866,62.5945,62.5235,62.5314,23530.0
2017-05-26 11:40:00,79.31,79.31,79.23,79.26,21850.0,62.5393,62.5393,62.4762,62.4999,21850.0
2017-05-26 11:50:00,79.26,79.29,79.22,79.29,38292.0,62.4999,62.5235,62.4683,62.5235,38292.0
2017-05-26 12:00:00,79.29,79.31,79.26,79.26,34932.0,62.5235,62.5393,62.4999,62.4999,34932.0
2017-05-26 12:10:00,79.25,79.27,79.18,79.21,71469.0,62.492,62.5077,62.4368,62.4604,71469.0
2017-05-26 12:20:00,79.22,79.27,79.22,79.24,33702.0,62.4683,62.5077,62.4683,62.4841,33702.0
2017-05-26 12:30:00,79.24,79.25,79.2,79.2,29175.0,62.4841,62.492,62.4526,62.4526,29175.0
2017-05-26 12:40:00,79.2,79.23,79.18,79.23,31001.0,62.4526,62.4762,62.4368,62.4762,31001.0
2017-05-26 12:50:00,79.23,79.24,79.17,79.19,40374.0,62.4762,62.4841,62.4289,62.4447,40374.0
2017-05-26 13:00:00,79.19,79.21,79.16,79.17,23600.0,62.4447,62.4604,62.421,62.4289,23600.0
2017-05-26 13:10:00,79.17,79.17,79.11,79.12,115449.0,62.4289,62.4289,62.3816,62.3895,115449.0
2017-05-26 13:20:00,79.12,79.14,79.08,79.1,44630.0,62.3895,62.4052,62.3579,62.3737,44630.0
2017-05-26 13:30:00,79.1,79.1,79.07,79.09,35823.0,62.3737,62.3737,62.35,62.3658,35823.0
2017-05-26 13:40:00,79.09,79.11,79.06,79.07,39408.0,62.3658,62.3816,62.3422,62.35,39408.0
2017-05-26 13:50:00,79.07,79.07,78.95,78.96,62902.0,62.35,62.35,62.2554,62.2633,62902.0
2017-05-26 14:00:00,78.96,79.04,78.96,79.03,84486.0,62.2633,62.3264,62.2633,62.3185,84486.0
2017-05-26 14:10:00,79.03,79.05,79.01,79.02,59244.0,62.3185,62.3343,62.3027,62.3106,59244.0
2017-05-26 14:20:00,79.02,79.07,79.02,79.05,54884.0,62.3106,62.35,62.3106,62.3343,54884.0
2017-05-26 14:30:00,79.05,79.07,79.03,79.03,44899.0,62.3343,62.35,62.3185,62.3185,44899.0
2017-05-26 14:40:00,79.03,79.05,79.0,79.02,79461.0,62.3185,62.3343,62.2948,62.3106,79461.0
2017-05-26 14:50:00,79.02,79.07,79.01,79.06,86583.0,62.3106,62.35,62.3027,62.3422,86583.0
2017-05-26 15:00:00,79.06,79.08,78.99,79.04,56951.0,62.3422,62.3579,62.287,62.3264,56951.0
2017-05-26 15:10:00,79.04,79.13,79.03,79.13,58578.0,62.3264,62.3974,62.3185,62.3974,58578.0
2017-05-26 15:20:00,79.12,79.17,79.12,79.12,245938.0,62.3895,62.4289,62.3895,62.3895,245938.0
2017-05-26 15:30:00,79.12,79.15,79.06,79.15,253555.0,62.3895,62.4131,62.3422,62.4131,253555.0
2017-05-26 15:40:00,79.15,79.19,79.12,79.19,233518.0,62.4131,62.4447,62.3895,62.4447,233518.0
2017-05-26 15:50:00,79.19,79.23,79.13,79.15,711731.0,62.4447,62.4762,62.3974,62.4131,711731.0
2017-05-30 09:30:00,79.18,79.3,79.03,79.21,171949.0,62.4368,62.5314,62.3185,62.4604,171949.0
2017-05-30 09:40:00,79.21,79.28,79.11,79.16,377839.0,62.4604,62.5156,62.3816,62.421,377839.0
2017-05-30 09:50:00,79.17,79.17,78.97,79.0,98933.0,62.4289,62.4289,62.2712,62.2948,98933.0
2017-05-30 10:00:00,79.03,79.05,78.86,78.92,105971.0,62.3185,62.3343,62.1844,62.2318,105971.0
2017-05-30 10:10:00,78.93,79.14,78.93,79.04,126275.0,62.2396,62.4052,62.2396,62.3264,126275.0
2017-05-30 10:20:00,79.04,79.07,78.98,79.0,63543.0,62.3264,62.35,62.2791,62.2948,63543.0
2017-05-30 10:30:00,79.01,79.25,79.01,79.23,39461.0,62.3027,62.492,62.3027,62.4762,39461.0
2017-05-30 10:40:00,79.24,79.24,79.17,79.2,78473.0,62.4841,62.4841,62.4289,62.4526,78473.0
2017-05-30 10:50:00,79.21,79.22,79.15,79.19,38104.0,62.4604,62.4683,62.4131,62.4447,38104.0
2017-05-30 11:00:00,79.19,79.21,79.14,79.17,59054.0,62.4447,62.4604,62.4052,62.4289,59054.0
2017-05-30 11:10:00,79.17,79.26,79.16,79.23,57255.0,62.4289,62.4999,62.421,62.4762,57255.0
2017-05-30 11:20:00,79.23,79.24,79.17,79.22,31083.0,62.4762,62.4841,62.4289,62.4683,31083.0
2017-05-30 11:30:00,79.23,79.28,79.18,79.28,44310.0,62.4762,62.5156,62.4368,62.5156,44310.0
2017-05-30 11:40:00,79.27,79.27,79.19,79.21,22016.0,62.5077,62.5077,62.4447,62.4604,22016.0
2017-05-30 11:50:00,79.21,79.22,79.18,79.18,32654.0,62.4604,62.4683,62.4368,62.4368,32654.0
2017-05-30 12:00:00,79.18,79.2,79.11,79.12,66739.0,62.4368,62.4526,62.3816,62.3895,66739.0
2017-05-30 12:10:00,79.12,79.14,79.1,79.12,50237.0,62.3895,62.4052,62.3737,62.3895,50237.0
2017-05-30 12:20:00,79.12,79.16,79.11,79.13,26023.0,62.3895,62.421,62.3816,62.3974,26023.0
2017-05-30 12:30:00,79.14,79.18,79.13,79.14,16061.0,62.4052,62.4368,62.3974,62.4052,16061.0
2017-05-30 12:40:00,79.15,79.19,79.13,79.18,31862.0,62.4131,62.4447,62.3974,62.4368,31862.0
2017-05-30 12:50:00,79.17,79.18,79.13,79.15,19081.0,62.4289,62.4368,62.3974,62.4131,19081.0
2017-05-30 13:00:00,79.17,79.23,79.17,79.18,22990.0,62.4289,62.4762,62.4289,62.4368,22990.0
2017-05-30 13:10:00,79.19,79.22,79.17,79.21,28313.0,62.4447,62.4683,62.4289,62.4604,28313.0
2017-05-30 13:20:00,79.21,79.21,79.14,79.14,33270.0,62.4604,62.4604,62.4052,62.4052,33270.0
2017-05-30 13:30:00,79.14,79.18,79.13,79.15,37965.0,62.4052,62.4368,62.3974,62.4131,37965.0
2017-05-30 13:40:00,79.16,79.17,79.11,79.13,20656.0,62.421,62.4289,62.3816,62.3974,20656.0
2017-05-30 13:50:00,79.13,79.15,79.11,79.13,28857.0,62.3974,62.4131,62.3816,62.3974,28857.0
2017-05-30 14:00:00,79.13,79.17,79.11,79.14,33326.0,62.3974,62.4289,62.3816,62.4052,33326.0
2017-05-30 14:10:00,79.15,79.16,79.1,79.11,18931.0,62.4131,62.421,62.3737,62.3816,18931.0
2017-05-30 14:20:00,79.11,79.15,79.09,79.12,60184.0,62.3816,62.4131,62.3658,62.3895,60184.0
2017-05-30 14:30:00,79.11,79.14,79.09,79.13,197059.0,62.3816,62.4052,62.3658,62.3974,197059.0
2017-05-30 14:40:00,79.12,79.13,79.09,79.11,25062.0,62.3895,62.3974,62.3658,62.3816,25062.0
2017-05-30 14:50:00,79.12,79.13,79.09,79.11,20279.0,62.3895,62.3974,62.3658,62.3816,20279.0
2017-05-30 15:00:00,79.12,79.13,79.07,79.09,23420.0,62.3895,62.3974,62.35,62.3658,23420.0
2017-05-30 15:10:00,79.09,79.12,79.06,79.07,43449.0,62.3658,62.3895,62.3422,62.35,43449.0
2017-05-30 15:20:00,79.07,79.08,79.04,79.05,53268.0,62.35,62.3579,62.3264,62.3343,53268.0
2017-05-30 15:30:00,79.05,79.07,79.03,79.04,74776.0,62.3343,62.35,62.3185,62.3264,74776.0
2017-05-30 15:40:00,79.04,79.05,78.93,78.94,221394.0,62.3264,62.3343,62.2396,62.2475,221394.0
2017-05-30 15:50:00,78.94,78.96,78.85,78.86,334285.0,62.2475,62.2633,62.1766,62.1844,334285.0
2017-05-31 09:30:00,78.99,79.24,78.85,79.15,119594.0,62.287,62.4841,62.1766,62.4131,119594.0
2017-05-31 09:40:00,79.14,79.19,79.02,79.03,262683.0,62.4052,62.4447,62.3106,62.3185,262683.0
2017-05-31 09:50:00,79.03,79.04,78.87,78.87,224010.0,62.3185,62.3264,62.1923,62.1923,224010.0
2017-05-31 10:00:00,78.88,78.9,78.76,78.77,76759.0,62.2002,62.216,62.1056,62.1135,76759.0
2017-05-31 10:10:00,78.78,78.95,78.78,78.81,179425.0,62.1214,62.2554,62.1214,62.145,179425.0
2017-05-31 10:20:00,78.81,78.81,78.65,78.67,191218.0,62.145,62.145,62.0189,62.0346,191218.0
2017-05-31 10:30:00,78.67,78.82,78.67,78.8,169033.0,62.0346,62.1529,62.0346,62.1371,169033.0
2017-05-31 10:40:00,78.81,78.91,78.81,78.91,93040.0,62.145,62.2239,62.145,62.2239,93040.0
2017-05-31 10:50:00,78.91,78.91,78.75,78.75,62896.0,62.2239,62.2239,62.0977,62.0977,62896.0
2017-05-31 11:00:00,78.76,78.82,78.75,78.79,63509.0,62.1056,62.1529,62.0977,62.1292,63509.0
2017-05-31 11:10:00,78.79,78.79,78.69,78.69,61102.0,62.1292,62.1292,62.0504,62.0504,61102.0
2017-05-31 11:20:00,78.69,78.76,78.67,78.76,69817.0,62.0504,62.1056,62.0346,62.1056,69817.0
2017-05-31 11:30:00,78.76,78.77,78.59,78.62,173665.0,62.1056,62.1135,61.9715,61.9952,173665.0
2017-05-31 11:40:00,78.62,78.8,78.59,78.8,71931.0,61.9952,62.1371,61.9715,62.1371,71931.0
2017-05-31 11:50:00,78.79,78.8,78.72,78.73,56421.0,62.1292,62.1371,62.0741,62.0819,56421.0
2017-05-31 12:00:00,78.73,78.78,78.71,78.77,39612.0,62.0819,62.1214,62.0662,62.1135,39612.0
2017-05-31 12:10:00,78.77,78.78,78.75,78.76,116059.0,62.1135,62.1214,62.0977,62.1056,116059.0
2017-05-31 12:20:00,78.75,78.79,78.72,78.77,79747.0,62.0977,62.1292,62.0741,62.1135,79747.0
2017-05-31 12:30:00,78.77,78.82,78.74,78.8,35497.0,62.1135,62.1529,62.0898,62.1371,35497.0
2017-05-31 12:40:00,78.81,78.9,78.8,78.89,41206.0,62.145,62.216,62.1371,62.2081,41206.0
2017-05-31 12:50:00,78.88,78.88,78.81,78.84,21472.0,62.2002,62.2002,62.145,62.1687,21472.0
2017-05-31 13:00:00,78.85,78.95,78.84,78.94,36195.0,62.1766,62.2554,62.1687,62.2475,36195.0
2017-05-31 13:10:00,78.94,78.97,78.81,78.82,40528.0,62.2475,62.2712,62.145,62.1529,40528.0
2017-05-31 13:20:00,78.82,78.84,78.78,78.82,21471.0,62.1529,62.1687,62.1214,62.1529,21471.0
2017-05-31 13:30:00,78.83,78.86,78.81,78.85,17951.0,62.1608,62.1844,62.145,62.1766,17951.0
2017-05-31 13:40:00,78.86,78.86,78.78,78.79,26308.0,62.1844,62.1844,62.1214,62.1292,26308.0
2017-05-31 13:50:00,78.79,78.8,78.74,78.74,18100.0,62.1292,62.1371,62.0898,62.0898,18100.0
2017-05-31 14:00:00,78.75,78.81,78.73,78.75,49412.0,62.0977,62.145,62.0819,62.0977,49412.0
2017-05-31 14:10:00,78.75,78.81,78.68,78.78,78360.0,62.0977,62.145,62.0425,62.1214,78360.0
2017-05-31 14:20:00,78.79,78.84,78.78,78.83,30250.0,62.1292,62.1687,62.1214,62.1608,30250.0
2017-05-31 14:30:00,78.83,78.88,78.81,78.86,50445.0,62.1608,62.2002,62.145,62.1844,50445.0
2017-05-31 14:40:00,78.87,78.91,78.84,78.86,43373.0,62.1923,62.2239,62.1687,62.1844,43373.0
2017-05-31 14:50:00,78.86,78.95,78.81,78.92,56905.0,62.1844,62.2554,62.145,62.2318,56905.0
2017-05-31 15:00:00,78.92,79.0,78.87,78.88,56977.0,62.2318,62.2948,62.1923,62.2002,56977.0
2017-05-31 15:10:00,78.88,78.98,78.86,78.96,84715.0,62.2002,62.2791,62.1844,62.2633,84715.0
2017-05-31 15:20:00,78.95,78.97,78.9,78.92,129503.0,62.2554,62.2712,62.216,62.2318,129503.0
2017-05-31 15:30:00,78.92,78.96,78.86,78.89,182365.0,62.2318,62.2633,62.1844,62.2081,182365.0
2017-05-31 15:40:00,78.88,78.93,78.84,78.93,222249.0,62.2002,62.2396,62.1687,62.2396,222249.0
2017-05-31 15:50:00,78.93,78.95,78.82,78.84,1920128.0,62.2396,62.2554,62.1529,62.1687,1920128.0
2017-06-01 09:30:00,78.67,78.8,78.49,78.63,350757.0,62.0346,62.1371,61.8927,62.0031,350757.0
2017-06-01 09:40:00,78.65,78.93,78.6,78.92,189227.0,62.0189,62.2396,61.9794,62.2318,189227.0
2017-06-01 09:50:00,78.92,79.19,78.86,78.9,107077.0,62.2318,62.4447,62.1844,62.216,107077.0
2017-06-01 10:00:00,78.9,78.96,78.71,78.84,179966.0,62.216,62.2633,62.0662,62.1687,179966.0
2017-06-01 10:10:00,78.83,79.0,78.83,78.92,125629.0,62.1608,62.2948,62.1608,62.2318,125629.0
2017-06-01 10:20:00,78.93,79.02,78.75,78.77,105936.0,62.2396,62.3106,62.0977,62.1135,105936.0
2017-06-01 10:30:00,78.77,78.96,78.77,78.88,131384.0,62.1135,62.2633,62.1135,62.2002,131384.0
2017-06-01 10:40:00,78.88,78.93,78.82,78.85,68949.0,62.2002,62.2396,62.1529,62.1766,68949.0
2017-06-01 10:50:00,78.86,78.94,78.86,78.86,66775.0,62.1844,62.2475,62.1844,62.1844,66775.0
2017-06-01 11:00:00,78.87,78.94,78.85,78.91,99685.0,62.1923,62.2475,62.1766,62.2239,99685.0
2017-06-01 11:10:00,78.91,78.93,78.77,78.81,61211.0,62.2239,62.2396,62.1135,62.145,61211.0
2017-06-01 11:20:00,78.82,78.89,78.77,78.81,99844.0,62.1529,62.2081,62.1135,62.145,99844.0
2017-06-01 11:30:00,78.81,78.89,78.78,78.86,205137.0,62.145,62.2081,62.1214,62.1844,205137.0
2017-06-01 11:40:00,78.84,78.91,78.78,78.83,81031.0,62.1687,62.2239,62.1214,62.1608,81031.0
2017-06-01 11:50:00,78.83,78.93,78.83,78.91,59539.0,62.1608,62.2396,62.1608,62.2239,59539.0
2017-06-01 12:00:00,78.91,78.96,78.91,78.94,69238.0,62.2239,62.2633,62.2239,62.2475,69238.0
2017-06-01 12:10:00,78.93,79.01,78.89,79.0,59365.0,62.2396,62.3027,62.2081,62.2948,59365.0
2017-06-01 12:20:00,79.0,79.01,78.92,78.97,54465.0,62.2948,62.3027,62.2318,62.2712,54465.0
2017-06-01 12:30:00,78.97,79.04,78.95,79.04,53595.0,62.2712,62.3264,62.2554,62.3264,53595.0
2017-06-01 12:40:00,79.04,79.09,79.02,79.03,34979.0,62.3264,62.3658,62.3106,62.3185,34979.0
2017-06-01 12:50:00,79.03,79.07,79.01,79.06,45838.0,62.3185,62.35,62.3027,62.3422,45838.0
2017-06-01 13:00:00,79.06,79.14,79.06,79.13,45132.0,62.3422,62.4052,62.3422,62.3974,45132.0
2017-06-01 13:10:00,79.13,79.17,79.12,79.14,68833.0,62.3974,62.4289,62.3895,62.4052,68833.0
2017-06-01 13:20:00,79.15,79.16,79.08,79.12,39654.0,62.4131,62.421,62.3579,62.3895,39654.0
2017-06-01 13:30:00,79.11,79.15,79.09,79.15,113617.0,62.3816,62.4131,62.3658,62.4131,113617.0
2017-06-01 13:40:00,79.14,79.16,79.11,79.13,39681.0,62.4052,62.421,62.3816,62.3974,39681.0
2017-06-01 13:50:00,79.14,79.22,79.14,79.16,72507.0,62.4052,62.4683,62.4052,62.421,72507.0
2017-06-01 14:00:00,79.16,79.21,79.16,79.21,130806.0,62.421,62.4604,62.421,62.4604,130806.0
2017-06-01 14:10:00,79.21,79.3,79.18,79.27,82308.0,62.4604,62.5314,62.4368,62.5077,82308.0
2017-06-01 14:20:00,79.27,79.33,79.23,79.24,96186.0,62.5077,62.5551,62.4762,62.4841,96186.0
2017-06-01 14:30:00,79.23,79.24,79.15,79.21,85816.0,62.4762,62.4841,62.4131,62.4604,85816.0
2017-06-01 14:40:00,79.2,79.2,79.14,79.19,57874.0,62.4526,62.4526,62.4052,62.4447,57874.0
2017-06-01 14:50:00,79.19,79.21,79.12,79.21,76019.0,62.4447,62.4604,62.3895,62.4604,76019.0
2017-06-01 15:00:00,79.21,79.3,79.21,79.29,116725.0,62.4604,62.5314,62.4604,62.5235,116725.0
2017-06-01 15:10:00,79.3,79.32,79.24,79.29,172231.0,62.5314,62.5472,62.4841,62.5235,172231.0
2017-06-01 15:20:00,79.29,79.34,79.29,79.29,144131.0,62.5235,62.5629,62.5235,62.5235,144131.0
2017-06-01 15:30:00,79.3,79.34,79.26,79.29,223541.0,62.5314,62.5629,62.4999,62.5235,223541.0
2017-06-01 15:40:00,79.3,79.37,79.27,79.37,459794.0,62.5314,62.5866,62.5077,62.5866,459794.0
2017-06-01 15:50:00,79.37,79.4,79.2,79.26,4217335.0,62.5866,62.6103,62.4526,62.4999,4217335.0
2017-06-02 09:30:00,79.85,79.94,79.64,79.84,388364.0,62.9651,63.0361,62.7995,62.9572,388364.0
2017-06-02 09:40:00,79.83,79.9,79.72,79.76,159478.0,62.9493,63.0045,62.8626,62.8941,159478.0
2017-06-02 09:50:00,79.75,79.75,79.57,79.69,138389.0,62.8862,62.8862,62.7443,62.8389,138389.0
2017-06-02 10:00:00,79.69,79.77,79.6,79.72,105122.0,62.8389,62.902,62.768,62.8626,105122.0
2017-06-02 10:10:00,79.74,79.88,79.67,79.88,99471.0,62.8784,62.9888,62.8232,62.9888,99471.0
2017-06-02 10:20:00,79.88,80.02,79.86,79.98,270406.0,62.9888,63.0992,62.973,63.0676,270406.0
2017-06-02 10:30:00,79.98,80.0,79.87,79.95,139786.0,63.0676,63.0834,62.9809,63.044,139786.0
2017-06-02 10:40:00,79.95,79.99,79.89,79.9,122245.0,63.044,63.0755,62.9966,63.0045,122245.0
2017-06-02 10:50:00,79.9,79.99,79.89,79.93,156705.0,63.0045,63.0755,62.9966,63.0282,156705.0
2017-06-02 11:00:00,79.94,80.05,79.94,80.02,98795.0,63.0361,63.1228,63.0361,63.0992,98795.0
2017-06-02 11:10:00,80.02,80.05,79.94,80.01,79438.0,63.0992,63.1228,63.0361,63.0913,79438.0
2017-06-02 11:20:00,80.0,80.13,79.97,80.07,103547.0,63.0834,63.1859,63.0597,63.1386,103547.0
2017-06-02 11:30:00,80.07,80.17,80.06,80.17,180176.0,63.1386,63.2174,63.1307,63.2174,180176.0
2017-06-02 11:40:00,80.17,80.17,80.08,80.11,105890.0,63.2174,63.2174,63.1465,63.1701,105890.0
2017-06-02 11:50:00,80.11,80.14,80.08,80.1,89215.0,63.1701,63.1938,63.1465,63.1622,89215.0
2017-06-02 12:00:00,80.1,80.13,79.99,80.0,233171.0,63.1622,63.1859,63.0755,63.0834,233171.0
2017-06-02 12:10:00,80.0,80.09,79.99,80.07,114686.0,63.0834,63.1544,63.0755,63.1386,114686.0
2017-06-02 12:20:00,80.07,80.11,80.06,80.11,107913.0,63.1386,63.1701,63.1307,63.1701,107913.0
2017-06-02 12:30:00,80.09,80.09,80.0,80.05,72487.0,63.1544,63.1544,63.0834,63.1228,72487.0
2017-06-02 12:40:00,80.05,80.06,80.01,80.05,73046.0,63.1228,63.1307,63.0913,63.1228,73046.0
2017-06-02 12:50:00,80.05,80.07,80.0,80.01,53237.0,63.1228,63.1386,63.0834,63.0913,53237.0
2017-06-02 13:00:00,80.0,80.05,79.96,79.98,71481.0,63.0834,63.1228,63.0518,63.0676,71481.0
2017-06-02 13:10:00,79.98,79.99,79.93,79.95,53438.0,63.0676,63.0755,63.0282,63.044,53438.0
2017-06-02 13:20:00,79.95,79.97,79.9,79.91,40721.0,63.044,63.0597,63.0045,63.0124,40721.0
2017-06-02 13:30:00,79.9,79.99,79.9,79.96,38691.0,63.0045,63.0755,63.0045,63.0518,38691.0
2017-06-02 13:40:00,79.95,79.98,79.94,79.95,53726.0,63.044,63.0676,63.0361,63.044,53726.0
2017-06-02 13:50:00,79.95,79.97,79.91,79.92,32064.0,63.044,63.0597,63.0124,63.0203,32064.0
2017-06-02 14:00:00,79.91,79.94,79.82,79.83,76428.0,63.0124,63.0361,62.9414,62.9493,76428.0
2017-06-02 14:10:00,79.83,79.88,79.81,79.83,57131.0,62.9493,62.9888,62.9336,62.9493,57131.0
2017-06-02 14:20:00,79.83,79.9,79.79,79.79,101707.0,62.9493,63.0045,62.9178,62.9178,101707.0
2017-06-02 14:30:00,79.8,79.87,79.8,79.83,57911.0,62.9257,62.9809,62.9257,62.9493,57911.0
2017-06-02 14:40:00,79.83,79.89,79.8,79.87,45609.0,62.9493,62.9966,62.9257,62.9809,45609.0
2017-06-02 14:50:00,79.86,79.89,79.81,79.84,48052.0,62.973,62.9966,62.9336,62.9572,48052.0
2017-06-02 15:00:00,79.84,79.9,79.82,79.85,139426.0,62.9572,63.0045,62.9414,62.9651,139426.0
2017-06-02 15:10:00,79.85,79.92,79.83,79.92,88703.0,62.9651,63.0203,62.9493,63.0203,88703.0
2017-06-02 15:20:00,79.92,80.02,79.92,79.94,286094.0,63.0203,63.0992,63.0203,63.0361,286094.0
2017-06-02 15:30:00,79.95,80.06,79.94,80.03,250079.0,63.044,63.1307,63.0361,63.107,250079.0
2017-06-02 15:40:00,80.03,80.03,79.88,79.9,724508.0,63.107,63.107,62.9888,63.0045,724508.0
2017-06-02 15:50:00,79.9,79.97,79.87,79.95,1051526.0,63.0045,63.0597,62.9809,63.044,1051526.0
2017-06-05 09:30:00,79.75,79.85,79.48,79.49,117060.0,62.8862,62.9651,62.6733,62.6812,117060.0
2017-06-05 09:40:00,79.5,79.53,79.37,79.48,202149.0,62.6891,62.7128,62.5866,62.6733,202149.0
2017-06-05 09:50:00,79.48,79.59,79.47,79.57,126586.0,62.6733,62.7601,62.6655,62.7443,126586.0
2017-06-05 10:00:00,79.58,79.78,79.58,79.71,139033.0,62.7522,62.9099,62.7522,62.8547,139033.0
2017-06-05 10:10:00,79.7,79.9,79.64,79.85,213278.0,62.8468,63.0045,62.7995,62.9651,213278.0
2017-06-05 10:20:00,79.85,79.91,79.8,79.86,86205.0,62.9651,63.0124,62.9257,62.973,86205.0
2017-06-05 10:30:00,79.86,79.86,79.62,79.64,98329.0,62.973,62.973,62.7837,62.7995,98329.0
2017-06-05 10:40:00,79.64,79.66,79.58,79.66,69859.0,62.7995,62.8153,62.7522,62.8153,69859.0
2017-06-05 10:50:00,79.65,79.67,79.54,79.54,56062.0,62.8074,62.8232,62.7207,62.7207,56062.0
2017-06-05 11:00:00,79.54,79.54,79.49,79.5,53146.0,62.7207,62.7207,62.6812,62.6891,53146.0
2017-06-05 11:10:00,79.5,79.59,79.48,79.55,71644.0,62.6891,62.7601,62.6733,62.7285,71644.0
2017-06-05 11:20:00,79.56,79.57,79.48,79.55,54436.0,62.7364,62.7443,62.6733,62.7285,54436.0
2017-06-05 11:30:00,79.55,79.57,79.51,79.53,63107.0,62.7285,62.7443,62.697,62.7128,63107.0
2017-06-05 11:40:00,79.53,79.55,79.5,79.51,36767.0,62.7128,62.7285,62.6891,62.697,36767.0
2017-06-05 11:50:00,79.51,79.63,79.51,79.62,32516.0,62.697,62.7916,62.697,62.7837,32516.0
2017-06-05 12:00:00,79.62,79.69,79.58,79.67,49227.0,62.7837,62.8389,62.7522,62.8232,49227.0
2017-06-05 12:10:00,79.68,79.69,79.63,79.65,32301.0,62.8311,62.8389,62.7916,62.8074,32301.0
2017-06-05 12:20:00,79.65,79.68,79.64,79.66,17614.0,62.8074,62.8311,62.7995,62.8153,17614.0
2017-06-05 12:30:00,79.66,79.68,79.63,79.64,20500.0,62.8153,62.8311,62.7916,62.7995,20500.0
2017-06-05 12:40:00,79.64,79.7,79.64,79.67,24714.0,62.7995,62.8468,62.7995,62.8232,24714.0
2017-06-05 12:50:00,79.67,79.67,79.61,79.62,13999.0,62.8232,62.8232,62.7759,62.7837,13999.0
2017-06-05 13:00:00,79.63,79.7,79.62,79.69,19881.0,62.7916,62.8468,62.7837,62.8389,19881.0
2017-06-05 13:10:00,79.69,79.76,79.68,79.74,24791.0,62.8389,62.8941,62.8311,62.8784,24791.0
2017-06-05 13:20:00,79.75,79.76,79.68,79.7,27505.0,62.8862,62.8941,62.8311,62.8468,27505.0
2017-06-05 13:30:00,79.7,79.7,79.64,79.67,29756.0,62.8468,62.8468,62.7995,62.8232,29756.0
2017-06-05 13:40:00,79.67,79.69,79.65,79.69,22745.0,62.8232,62.8389,62.8074,62.8389,22745.0
2017-06-05 13:50:00,79.68,79.7,79.65,79.68,40806.0,62.8311,62.8468,62.8074,62.8311,40806.0
2017-06-05 14:00:00,79.68,79.75,79.65,79.68,33849.0,62.8311,62.8862,62.8074,62.8311,33849.0
2017-06-05 14:10:00,79.68,79.75,79.66,79.72,32170.0,62.8311,62.8862,62.8153,62.8626,32170.0
2017-06-05 14:20:00,79.72,79.72,79.68,79.69,27325.0,62.8626,62.8626,62.8311,62.8389,27325.0
2017-06-05 14:30:00,79.69,79.71,79.63,79.66,34074.0,62.8389,62.8547,62.7916,62.8153,34074.0
2017-06-05 14:40:00,79.66,79.7,79.63,79.64,35289.0,62.8153,62.8468,62.7916,62.7995,35289.0
2017-06-05 14:50:00,79.64,79.69,79.62,79.66,164888.0,62.7995,62.8389,62.7837,62.8153,164888.0
2017-06-05 15:00:00,79.66,79.73,79.64,79.67,61979.0,62.8153,62.8705,62.7995,62.8232,61979.0
2017-06-05 15:10:00,79.66,79.71,79.64,79.66,71404.0,62.8153,62.8547,62.7995,62.8153,71404.0
2017-06-05 15:20:00,79.66,79.73,79.65,79.71,84381.0,62.8153,62.8705,62.8074,62.8547,84381.0
2017-06-05 15:30:00,79.71,79.76,79.71,79.74,143524.0,62.8547,62.8941,62.8547,62.8784,143524.0
2017-06-05 15:40:00,79.74,79.76,79.66,79.66,482232.0,62.8784,62.8941,62.8153,62.8153,482232.0
2017-06-05 15:50:00,79.66,79.67,79.6,79.67,1608008.0,62.8153,62.8232,62.768,62.8232,1608008.0
2017-06-06 09:30:00,79.64,79.64,79.22,79.31,275085.0,62.7995,62.7995,62.4683,62.5393,275085.0
2017-06-06 09:40:00,79.31,79.41,79.27,79.31,109230.0,62.5393,62.6181,62.5077,62.5393,109230.0
2017-06-06 09:50:00,79.32,79.49,79.32,79.41,96210.0,62.5472,62.6812,62.5472,62.6181,96210.0
2017-06-06 10:00:00,79.4,79.45,79.29,79.33,79934.0,62.6103,62.6497,62.5235,62.5551,79934.0
2017-06-06 10:10:00,79.34,79.44,79.31,79.31,92183.0,62.5629,62.6418,62.5393,62.5393,92183.0
2017-06-06 10:20:00,79.31,79.34,79.25,79.26,51950.0,62.5393,62.5629,62.492,62.4999,51950.0
2017-06-06 10:30:00,79.27,79.31,79.24,79.24,105973.0,62.5077,62.5393,62.4841,62.4841,105973.0
2017-06-06 10:40:00,79.25,79.29,79.19,79.23,47001.0,62.492,62.5235,62.4447,62.4762,47001.0
2017-06-06 10:50:00,79.24,79.28,79.19,79.24,76452.0,62.4841,62.5156,62.4447,62.4841,76452.0
2017-06-06 11:00:00,79.25,79.29,79.22,79.28,70004.0,62.492,62.5235,62.4683,62.5156,70004.0
2017-06-06 11:10:00,79.27,79.32,79.24,79.31,80591.0,62.5077,62.5472,62.4841,62.5393,80591.0
2017-06-06 11:20:00,79.31,79.34,79.28,79.31,44205.0,62.5393,62.5629,62.5156,62.5393,44205.0
2017-06-06 11:30:00,79.32,79.46,79.26,79.44,72889.0,62.5472,62.6576,62.4999,62.6418,72889.0
2017-06-06 11:40:00,79.45,79.51,79.43,79.48,43382.0,62.6497,62.697,62.6339,62.6733,43382.0
2017-06-06 11:50:00,79.48,79.53,79.47,79.53,26573.0,62.6733,62.7128,62.6655,62.7128,26573.0
2017-06-06 12:00:00,79.52,79.52,79.46,79.5,32212.0,62.7049,62.7049,62.6576,62.6891,32212.0
2017-06-06 12:10:00,79.5,79.5,79.44,79.44,38678.0,62.6891,62.6891,62.6418,62.6418,38678.0
2017-06-06 12:20:00,79.44,79.47,79.4,79.44,49012.0,62.6418,62.6655,62.6103,62.6418,49012.0
2017-06-06 12:30:00,79.43,79.46,79.42,79.44,36200.0,62.6339,62.6576,62.626,62.6418,36200.0
2017-06-06 12:40:00,79.43,79.47,79.41,79.44,58496.0,62.6339,62.6655,62.6181,62.6418,58496.0
2017-06-06 12:50:00,79.44,79.48,79.41,79.42,26130.0,62.6418,62.6733,62.6181,62.626,26130.0
2017-06-06 13:00:00,79.43,79.49,79.42,79.48,30842.0,62.6339,62.6812,62.626,62.6733,30842.0
2017-06-06 13:10:00,79.49,79.49,79.41,79.41,34770.0,62.6812,62.6812,62.6181,62.6181,34770.0
2017-06-06 13:20:00,79.42,79.46,79.37,79.42,32190.0,62.626,62.6576,62.5866,62.626,32190.0
2017-06-06 13:30:00,79.41,79.41,79.33,79.33,44828.0,62.6181,62.6181,62.5551,62.5551,44828.0
2017-06-06 13:40:00,79.34,79.37,79.31,79.37,29555.0,62.5629,62.5866,62.5393,62.5866,29555.0
2017-06-06 13:50:00,79.37,79.39,79.33,79.39,69821.0,62.5866,62.6024,62.5551,62.6024,69821.0
2017-06-06 14:00:00,79.39,79.44,79.36,79.36,59992.0,62.6024,62.6418,62.5787,62.5787,59992.0
2017-06-06 14:10:00,79.37,79.49,79.36,79.47,37553.0,62.5866,62.6812,62.5787,62.6655,37553.0
2017-06-06 14:20:00,79.47,79.47,79.4,79.44,41007.0,62.6655,62.6655,62.6103,62.6418,41007.0
2017-06-06 14:30:00,79.45,79.48,79.42,79.46,53391.0,62.6497,62.6733,62.626,62.6576,53391.0
2017-06-06 14:40:00,79.46,79.53,79.45,79.52,37920.0,62.6576,62.7128,62.6497,62.7049,37920.0
2017-06-06 14:50:00,79.51,79.56,79.5,79.55,54517.0,62.697,62.7364,62.6891,62.7285,54517.0
2017-06-06 15:00:00,79.55,79.63,79.54,79.63,83570.0,62.7285,62.7916,62.7207,62.7916,83570.0
2017-06-06 15:10:00,79.63,79.64,79.58,79.58,131324.0,62.7916,62.7995,62.7522,62.7522,131324.0
2017-06-06 15:20:00,79.59,79.61,79.49,79.5,127482.0,62.7601,62.7759,62.6812,62.6891,127482.0
2017-06-06 15:30:00,79.49,79.5,79.41,79.41,516574.0,62.6812,62.6891,62.6181,62.6181,516574.0
2017-06-06 15:40:00,79.41,79.42,79.33,79.33,264675.0,62.6181,62.626,62.5551,62.5551,264675.0
2017-06-06 15:50:00,79.33,79.34,79.22,79.28,1076674.0,62.5551,62.5629,62.4683,62.5156,1076674.0
2017-06-07 09:30:00,79.27,79.57,79.23,79.56,148559.0,62.5077,62.7443,62.4762,62.7364,148559.0
2017-06-07 09:40:00,79.55,79.56,79.32,79.39,174817.0,62.7285,62.7364,62.5472,62.6024,174817.0
2017-06-07 09:50:00,79.4,79.55,79.37,79.54,115810.0,62.6103,62.7285,62.5866,62.7207,115810.0
2017-06-07 10:00:00,79.54,79.58,79.38,79.41,132071.0,62.7207,62.7522,62.5945,62.6181,132071.0
2017-06-07 10:10:00,79.41,79.54,79.41,79.51,86299.0,62.6181,62.7207,62.6181,62.697,86299.0
2017-06-07 10:20:00,79.52,79.55,79.44,79.48,110462.0,62.7049,62.7285,62.6418,62.6733,110462.0
2017-06-07 10:30:00,79.46,79.47,79.36,79.38,80547.0,62.6576,62.6655,62.5787,62.5945,80547.0
2017-06-07 10:40:00,79.37,79.43,79.35,79.37,51955.0,62.5866,62.6339,62.5708,62.5866,51955.0
2017-06-07 10:50:00,79.36,79.51,79.34,79.51,40324.0,62.5787,62.697,62.5629,62.697,40324.0
2017-06-07 11:00:00,79.49,79.54,79.44,79.51,66116.0,62.6812,62.7207,62.6418,62.697,66116.0
2017-06-07 11:10:00,79.53,79.63,79.53,79.63,70857.0,62.7128,62.7916,62.7128,62.7916,70857.0
2017-06-07 11:20:00,79.62,79.62,79.55,79.55,65157.0,62.7837,62.7837,62.7285,62.7285,65157.0
2017-06-07 11:30:00,79.56,79.62,79.54,79.56,112373.0,62.7364,62.7837,62.7207,62.7364,112373.0
2017-06-07 11:40:00,79.54,79.59,79.49,79.52,88052.0,62.7207,62.7601,62.6812,62.7049,88052.0
2017-06-07 11:50:00,79.53,79.54,79.44,79.48,77637.0,62.7128,62.7207,62.6418,62.6733,77637.0
2017-06-07 12:00:00,79.48,79.5,79.44,79.48,84861.0,62.6733,62.6891,62.6418,62.6733,84861.0
2017-06-07 12:10:00,79.48,79.58,79.47,79.55,107404.0,62.6733,62.7522,62.6655,62.7285,107404.0
2017-06-07 12:20:00,79.55,79.61,79.55,79.56,57686.0,62.7285,62.7759,62.7285,62.7364,57686.0
2017-06-07 12:30:00,79.56,79.59,79.54,79.59,70663.0,62.7364,62.7601,62.7207,62.7601,70663.0
2017-06-07 12:40:00,79.59,79.59,79.53,79.57,35866.0,62.7601,62.7601,62.7128,62.7443,35866.0
2017-06-07 12:50:00,79.57,79.58,79.51,79.56,41912.0,62.7443,62.7522,62.697,62.7364,41912.0
2017-06-07 13:00:00,79.56,79.6,79.52,79.59,31424.0,62.7364,62.768,62.7049,62.7601,31424.0
2017-06-07 13:10:00,79.58,79.62,79.57,79.58,53687.0,62.7522,62.7837,62.7443,62.7522,53687.0
2017-06-07 13:20:00,79.58,79.6,79.52,79.57,50867.0,62.7522,62.768,62.7049,62.7443,50867.0
2017-06-07 13:30:00,79.57,79.59,79.54,79.56,62184.0,62.7443,62.7601,62.7207,62.7364,62184.0
2017-06-07 13:40:00,79.57,79.7,79.57,79.69,41327.0,62.7443,62.8468,62.7443,62.8389,41327.0
2017-06-07 13:50:00,79.69,79.74,79.67,79.7,67149.0,62.8389,62.8784,62.8232,62.8468,67149.0
2017-06-07 14:00:00,79.69,79.71,79.57,79.58,88373.0,62.8389,62.8547,62.7443,62.7522,88373.0
2017-06-07 14:10:00,79.58,79.62,79.56,79.62,142766.0,62.7522,62.7837,62.7364,62.7837,142766.0
2017-06-07 14:20:00,79.62,79.63,79.58,79.61,58847.0,62.7837,62.7916,62.7522,62.7759,58847.0
2017-06-07 14:30:00,79.62,79.69,79.62,79.66,42935.0,62.7837,62.8389,62.7837,62.8153,42935.0
2017-06-07 14:40:00,79.65,79.7,79.61,79.68,56108.0,62.8074,62.8468,62.7759,62.8311,56108.0
2017-06-07 14:50:00,79.68,79.69,79.61,79.64,52077.0,62.8311,62.8389,62.7759,62.7995,52077.0
2017-06-07 15:00:00,79.64,79.69,79.63,79.67,84634.0,62.7995,62.8389,62.7916,62.8232,84634.0
2017-06-07 15:10:00,79.67,79.68,79.62,79.62,74151.0,62.8232,62.8311,62.7837,62.7837,74151.0
2017-06-07 15:20:00,79.62,79.65,79.62,79.65,146294.0,62.7837,62.8074,62.7837,62.8074,146294.0
2017-06-07 15:30:00,79.65,79.65,79.57,79.57,164417.0,62.8074,62.8074,62.7443,62.7443,164417.0
2017-06-07 15:40:00,79.57,79.69,79.57,79.68,332221.0,62.7443,62.8389,62.7443,62.8311,332221.0
2017-06-07 15:50:00,79.67,79.68,79.6,79.64,503575.0,62.8232,62.8311,62.768,62.7995,503575.0
2017-06-08 09:30:00,79.63,79.73,79.31,79.36,172731.0,62.7916,62.8705,62.5393,62.5787,172731.0
2017-06-08 09:40:00,79.36,79.36,79.13,79.14,558939.0,62.5787,62.5787,62.3974,62.4052,558939.0
2017-06-08 09:50:00,79.14,79.14,79.04,79.09,273673.0,62.4052,62.4052,62.3264,62.3658,273673.0
2017-06-08 10:00:00,79.09,79.12,79.0,79.05,347378.0,62.3658,62.3895,62.2948,62.3343,347378.0
2017-06-08 10:10:00,79.06,79.08,78.95,79.0,96494.0,62.3422,62.3579,62.2554,62.2948,96494.0
2017-06-08 10:20:00,78.99,79.01,78.78,78.81,108674.0,62.287,62.3027,62.1214,62.145,108674.0
2017-06-08 10:30:00,78.8,78.98,78.8,78.96,166443.0,62.1371,62.2791,62.1371,62.2633,166443.0
2017-06-08 10:40:00,78.96,79.03,78.91,78.95,67899.0,62.2633,62.3185,62.2239,62.2554,67899.0
2017-06-08 10:50:00,78.95,78.97,78.89,78.95,41631.0,62.2554,62.2712,62.2081,62.2554,41631.0
2017-06-08 11:00:00,78.95,79.05,78.92,79.05,58525.0,62.2554,62.3343,62.2318,62.3343,58525.0
2017-06-08 11:10:00,79.06,79.14,79.0,79.01,58403.0,62.3422,62.4052,62.2948,62.3027,58403.0
2017-06-08 11:20:00,79.01,79.02,78.93,78.99,79007.0,62.3027,62.3106,62.2396,62.287,79007.0
2017-06-08 11:30:00,78.99,79.08,78.96,79.08,175955.0,62.287,62.3579,62.2633,62.3579,175955.0
2017-06-08 11:40:00,79.08,79.21,79.07,79.21,182777.0,62.3579,62.4604,62.35,62.4604,182777.0
2017-06-08 11:50:00,79.21,79.22,79.12,79.2,43000.0,62.4604,62.4683,62.3895,62.4526,43000.0
2017-06-08 12:00:00,79.2,79.34,79.2,79.31,201345.0,62.4526,62.5629,62.4526,62.5393,201345.0
2017-06-08 12:10:00,79.32,79.41,79.29,79.4,94330.0,62.5472,62.6181,62.5235,62.6103,94330.0
2017-06-08 12:20:00,79.39,79.44,79.37,79.43,46847.0,62.6024,62.6418,62.5866,62.6339,46847.0
2017-06-08 12:30:00,79.42,79.49,79.4,79.43,133138.0,62.626,62.6812,62.6103,62.6339,133138.0
2017-06-08 12:40:00,79.44,79.47,79.41,79.46,66807.0,62.6418,62.6655,62.6181,62.6576,66807.0
2017-06-08 12:50:00,79.46,79.47,79.38,79.42,78062.0,62.6576,62.6655,62.5945,62.626,78062.0
2017-06-08 13:00:00,79.41,79.44,79.38,79.39,90320.0,62.6181,62.6418,62.5945,62.6024,90320.0
2017-06-08 13:10:00,79.39,79.42,79.35,79.38,85429.0,62.6024,62.626,62.5708,62.5945,85429.0
2017-06-08 13:20:00,79.37,79.37,79.24,79.27,81500.0,62.5866,62.5866,62.4841,62.5077,81500.0
2017-06-08 13:30:00,79.28,79.33,79.27,79.27,35918.0,62.5156,62.5551,62.5077,62.5077,35918.0
2017-06-08 13:40:00,79.27,79.42,79.26,79.4,61960.0,62.5077,62.626,62.4999,62.6103,61960.0
2017-06-08 13:50:00,79.4,79.42,79.34,79.38,31638.0,62.6103,62.626,62.5629,62.5945,31638.0
2017-06-08 14:00:00,79.38,79.38,79.29,79.32,61306.0,62.5945,62.5945,62.5235,62.5472,61306.0
2017-06-08 14:10:00,79.32,79.32,79.25,79.26,55893.0,62.5472,62.5472,62.492,62.4999,55893.0
2017-06-08 14:20:00,79.26,79.28,79.21,79.24,75783.0,62.4999,62.5156,62.4604,62.4841,75783.0
2017-06-08 14:30:00,79.24,79.33,79.2,79.32,96574.0,62.4841,62.5551,62.4526,62.5472,96574.0
2017-06-08 14:40:00,79.33,79.39,79.3,79.35,61773.0,62.5551,62.6024,62.5314,62.5708,61773.0
2017-06-08 14:50:00,79.34,79.36,79.24,79.26,58806.0,62.5629,62.5787,62.4841,62.4999,58806.0
2017-06-08 15:00:00,79.27,79.38,79.26,79.36,74034.0,62.5077,62.5945,62.4999,62.5787,74034.0
2017-06-08 15:10:00,79.36,79.43,79.32,79.43,87078.0,62.5787,62.6339,62.5472,62.6339,87078.0
2017-06-08 15:20:00,79.43,79.48,79.41,79.42,109246.0,62.6339,62.6733,62.6181,62.626,109246.0
2017-06-08 15:30:00,79.42,79.49,79.37,79.43,153210.0,62.626,62.6812,62.5866,62.6339,153210.0
2017-06-08 15:40:00,79.44,79.46,79.37,79.44,348343.0,62.6418,62.6576,62.5866,62.6418,348343.0
2017-06-08 15:50:00,79.45,79.51,79.41,79.47,887555.0,62.6497,62.697,62.6181,62.6655,887555.0
2017-06-09 09:30:00,79.64,79.64,79.21,79.37,205278.0,62.7995,62.7995,62.4604,62.5866,205278.0
2017-06-09 09:40:00,79.36,79.52,79.3,79.51,145192.0,62.5787,62.7049,62.5314,62.697,145192.0
2017-06-09 09:50:00,79.51,79.58,79.4,79.45,138896.0,62.697,62.7522,62.6103,62.6497,138896.0
2017-06-09 10:00:00,79.44,79.62,79.44,79.59,71884.0,62.6418,62.7837,62.6418,62.7601,71884.0
2017-06-09 10:10:00,79.59,79.6,79.48,79.58,179690.0,62.7601,62.768,62.6733,62.7522,179690.0
2017-06-09 10:20:00,79.58,79.6,79.53,79.55,50991.0,62.7522,62.768,62.7128,62.7285,50991.0
2017-06-09 10:30:00,79.54,79.58,79.48,79.55,66869.0,62.7207,62.7522,62.6733,62.7285,66869.0
2017-06-09 10:40:00,79.54,79.6,79.5,79.59,56809.0,62.7207,62.768,62.6891,62.7601,56809.0
2017-06-09 10:50:00,79.59,79.69,79.55,79.65,50984.0,62.7601,62.8389,62.7285,62.8074,50984.0
2017-06-09 11:00:00,79.65,79.71,79.61,79.69,121464.0,62.8074,62.8547,62.7759,62.8389,121464.0
2017-06-09 11:10:00,79.69,79.77,79.68,79.71,126895.0,62.8389,62.902,62.8311,62.8547,126895.0
2017-06-09 11:20:00,79.73,79.88,79.7,79.85,135010.0,62.8705,62.9888,62.8468,62.9651,135010.0
2017-06-09 11:30:00,79.86,79.95,79.85,79.95,129878.0,62.973,63.044,62.9651,63.044,129878.0
2017-06-09 11:40:00,79.94,79.96,79.82,79.84,129100.0,63.0361,63.0518,62.9414,62.9572,129100.0
2017-06-09 11:50:00,79.84,79.87,79.8,79.81,82613.0,62.9572,62.9809,62.9257,62.9336,82613.0
2017-06-09 12:00:00,79.81,79.86,79.75,79.85,69166.0,62.9336,62.973,62.8862,62.9651,69166.0
2017-06-09 12:10:00,79.85,79.93,79.84,79.87,103409.0,62.9651,63.0282,62.9572,62.9809,103409.0
2017-06-09 12:20:00,79.87,79.91,79.82,79.84,48415.0,62.9809,63.0124,62.9414,62.9572,48415.0
2017-06-09 12:30:00,79.86,79.9,79.79,79.83,51113.0,62.973,63.0045,62.9178,62.9493,51113.0
2017-06-09 12:40:00,79.82,79.89,79.79,79.89,110379.0,62.9414,62.9966,62.9178,62.9966,110379.0
2017-06-09 12:50:00,79.89,79.95,79.89,79.92,39853.0,62.9966,63.044,62.9966,63.0203,39853.0
2017-06-09 13:00:00,79.92,79.93,79.86,79.87,34823.0,63.0203,63.0282,62.973,62.9809,34823.0
2017-06-09 13:10:00,79.87,79.98,79.86,79.94,128986.0,62.9809,63.0676,62.973,63.0361,128986.0
2017-06-09 13:20:00,79.95,79.99,79.92,79.92,64320.0,63.044,63.0755,63.0203,63.0203,64320.0
2017-06-09 13:30:00,79.91,79.98,79.88,79.96,66468.0,63.0124,63.0676,62.9888,63.0518,66468.0
2017-06-09 13:40:00,79.95,79.98,79.91,79.93,49865.0,63.044,63.0676,63.0124,63.0282,49865.0
2017-06-09 13:50:00,79.92,79.96,79.87,79.92,101438.0,63.0203,63.0518,62.9809,63.0203,101438.0
2017-06-09 14:00:00,79.92,80.09,79.91,80.06,113677.0,63.0203,63.1544,63.0124,63.1307,113677.0
2017-06-09 14:10:00,80.06,80.14,80.04,80.11,112460.0,63.1307,63.1938,63.1149,63.1701,112460.0
2017-06-09 14:20:00,80.11,80.17,80.04,80.05,76494.0,63.1701,63.2174,63.1149,63.1228,76494.0
2017-06-09 14:30:00,80.04,80.08,79.99,80.08,63371.0,63.1149,63.1465,63.0755,63.1465,63371.0
2017-06-09 14:40:00,80.09,80.13,79.97,80.06,120985.0,63.1544,63.1859,63.0597,63.1307,120985.0
2017-06-09 14:50:00,80.05,80.08,79.92,80.02,280808.0,63.1228,63.1465,63.0203,63.0992,280808.0
2017-06-09 15:00:00,80.02,80.06,79.86,79.92,166750.0,63.0992,63.1307,62.973,63.0203,166750.0
2017-06-09 15:10:00,79.91,79.92,79.76,79.81,326231.0,63.0124,63.0203,62.8941,62.9336,326231.0
2017-06-09 15:20:00,79.81,79.85,79.73,79.84,176077.0,62.9336,62.9651,62.8705,62.9572,176077.0
2017-06-09 15:30:00,79.84,79.84,79.77,79.83,197630.0,62.9572,62.9572,62.902,62.9493,197630.0
2017-06-09 15:40:00,79.82,79.91,79.78,79.88,297056.0,62.9414,63.0124,62.9099,62.9888,297056.0
2017-06-09 15:50:00,79.88,79.99,79.87,79.97,590286.0,62.9888,63.0755,62.9809,63.0597,590286.0
2017-06-12 09:30:00,79.81,80.13,79.7,80.1,463684.0,62.9336,63.1859,62.8468,63.1622,463684.0
2017-06-12 09:40:00,80.08,80.41,79.85,80.33,408479.0,63.1465,63.4067,62.9651,63.3436,408479.0
2017-06-12 09:50:00,80.34,80.35,79.96,80.11,309720.0,63.3515,63.3594,63.0518,63.1701,309720.0
2017-06-12 10:00:00,80.12,80.19,79.89,80.13,209536.0,63.178,63.2332,62.9966,63.1859,209536.0
2017-06-12 10:10:00,80.12,80.19,79.96,80.03,166127.0,63.178,63.2332,63.0518,63.107,166127.0
2017-06-12 10:20:00,80.02,80.24,80.02,80.22,119466.0,63.0992,63.2726,63.0992,63.2569,119466.0
2017-06-12 10:30:00,80.22,80.29,80.15,80.22,136380.0,63.2569,63.3121,63.2017,63.2569,136380.0
2017-06-12 10:40:00,80.22,80.37,80.22,80.34,199901.0,63.2569,63.3751,63.2569,63.3515,199901.0
2017-06-12 10:50:00,80.34,80.42,80.33,80.4,235403.0,63.3515,63.4146,63.3436,63.3988,235403.0
2017-06-12 11:00:00,80.39,80.43,80.24,80.28,194458.0,63.3909,63.4225,63.2726,63.3042,194458.0
2017-06-12 11:10:00,80.29,80.3,80.06,80.06,237761.0,63.3121,63.3199,63.1307,63.1307,237761.0
2017-06-12 11:20:00,80.05,80.28,80.05,80.26,114458.0,63.1228,63.3042,63.1228,63.2884,114458.0
2017-06-12 11:30:00,80.26,80.32,80.19,80.26,139664.0,63.2884,63.3357,63.2332,63.2884,139664.0
2017-06-12 11:40:00,80.27,80.44,80.22,80.42,168537.0,63.2963,63.4303,63.2569,63.4146,168537.0
2017-06-12 11:50:00,80.41,80.44,80.34,80.34,152807.0,63.4067,63.4303,63.3515,63.3515,152807.0
2017-06-12 12:00:00,80.33,80.39,80.27,80.29,212459.0,63.3436,63.3909,63.2963,63.3121,212459.0
2017-06-12 12:10:00,80.29,80.31,80.21,80.24,119672.0,63.3121,63.3278,63.249,63.2726,119672.0
2017-06-12 12:20:00,80.24,80.41,80.23,80.38,63664.0,63.2726,63.4067,63.2647,63.383,63664.0
2017-06-12 12:30:00,80.37,80.41,80.33,80.37,76031.0,63.3751,63.4067,63.3436,63.3751,76031.0
2017-06-12 12:40:00,80.37,80.38,80.3,80.31,33404.0,63.3751,63.383,63.3199,63.3278,33404.0
2017-06-12 12:50:00,80.31,80.37,80.27,80.31,196190.0,63.3278,63.3751,63.2963,63.3278,196190.0
2017-06-12 13:00:00,80.31,80.42,80.28,80.4,105871.0,63.3278,63.4146,63.3042,63.3988,105871.0
2017-06-12 13:10:00,80.39,80.4,80.34,80.37,56282.0,63.3909,63.3988,63.3515,63.3751,56282.0
2017-06-12 13:20:00,80.36,80.47,80.36,80.44,293226.0,63.3673,63.454,63.3673,63.4303,293226.0
2017-06-12 13:30:00,80.44,80.45,80.39,80.4,104959.0,63.4303,63.4382,63.3909,63.3988,104959.0
2017-06-12 13:40:00,80.4,80.46,80.38,80.46,169514.0,63.3988,63.4461,63.383,63.4461,169514.0
2017-06-12 13:50:00,80.47,80.48,80.41,80.42,48334.0,63.454,63.4619,63.4067,63.4146,48334.0
2017-06-12 14:00:00,80.43,80.49,80.43,80.47,58774.0,63.4225,63.4698,63.4225,63.454,58774.0
2017-06-12 14:10:00,80.46,80.5,80.41,80.5,143061.0,63.4461,63.4777,63.4067,63.4777,143061.0
2017-06-12 14:20:00,80.5,80.5,80.34,80.36,146390.0,63.4777,63.4777,63.3515,63.3673,146390.0
2017-06-12 14:30:00,80.36,80.44,80.32,80.43,45145.0,63.3673,63.4303,63.3357,63.4225,45145.0
2017-06-12 14:40:00,80.43,80.48,80.37,80.41,59173.0,63.4225,63.4619,63.3751,63.4067,59173.0
2017-06-12 14:50:00,80.42,80.45,80.35,80.38,121746.0,63.4146,63.4382,63.3594,63.383,121746.0
2017-06-12 15:00:00,80.38,80.41,80.32,80.41,130301.0,63.383,63.4067,63.3357,63.4067,130301.0
2017-06-12 15:10:00,80.42,80.5,80.4,80.46,137133.0,63.4146,63.4777,63.3988,63.4461,137133.0
2017-06-12 15:20:00,80.46,80.49,80.42,80.43,171896.0,63.4461,63.4698,63.4146,63.4225,171896.0
2017-06-12 15:30:00,80.43,80.46,80.41,80.41,150773.0,63.4225,63.4461,63.4067,63.4067,150773.0
2017-06-12 15:40:00,80.41,80.42,80.36,80.4,279972.0,63.4067,63.4146,63.3673,63.3988,279972.0
2017-06-12 15:50:00,80.39,80.53,80.36,80.51,1143922.0,63.3909,63.5013,63.3673,63.4855,1143922.0
2017-06-13 09:30:00,80.47,80.5,80.24,80.28,193206.0,63.454,63.4777,63.2726,63.3042,193206.0
2017-06-13 09:40:00,80.29,80.5,80.24,80.28,336697.0,63.3121,63.4777,63.2726,63.3042,336697.0
2017-06-13 09:50:00,80.28,80.32,80.21,80.27,136776.0,63.3042,63.3357,63.249,63.2963,136776.0
2017-06-13 10:00:00,80.27,80.38,80.25,80.36,63955.0,63.2963,63.383,63.2805,63.3673,63955.0
2017-06-13 10:10:00,80.36,80.47,80.3,80.43,72723.0,63.3673,63.454,63.3199,63.4225,72723.0
2017-06-13 10:20:00,80.43,80.59,80.42,80.58,66183.0,63.4225,63.5486,63.4146,63.5407,66183.0
2017-06-13 10:30:00,80.58,80.58,80.45,80.54,218862.0,63.5407,63.5407,63.4382,63.5092,218862.0
2017-06-13 10:40:00,80.55,80.64,80.51,80.6,111797.0,63.5171,63.5881,63.4855,63.5565,111797.0
2017-06-13 10:50:00,80.6,80.75,80.58,80.59,101133.0,63.5565,63.6748,63.5407,63.5486,101133.0
2017-06-13 11:00:00,80.59,80.63,80.51,80.6,127542.0,63.5486,63.5802,63.4855,63.5565,127542.0
2017-06-13 11:10:00,80.61,80.67,80.55,80.58,124880.0,63.5644,63.6117,63.5171,63.5407,124880.0
2017-06-13 11:20:00,80.58,80.65,80.53,80.58,68278.0,63.5407,63.5959,63.5013,63.5407,68278.0
2017-06-13 11:30:00,80.58,80.61,80.5,80.58,58385.0,63.5407,63.5644,63.4777,63.5407,58385.0
2017-06-13 11:40:00,80.58,80.61,80.52,80.52,54091.0,63.5407,63.5644,63.4934,63.4934,54091.0
2017-06-13 11:50:00,80.52,80.56,80.47,80.47,60223.0,63.4934,63.525,63.454,63.454,60223.0
2017-06-13 12:00:00,80.46,80.5,80.45,80.47,129115.0,63.4461,63.4777,63.4382,63.454,129115.0
2017-06-13 12:10:00,80.47,80.5,80.44,80.48,238412.0,63.454,63.4777,63.4303,63.4619,238412.0
2017-06-13 12:20:00,80.48,80.5,80.45,80.46,275608.0,63.4619,63.4777,63.4382,63.4461,275608.0
2017-06-13 12:30:00,80.46,80.5,80.42,80.49,76877.0,63.4461,63.4777,63.4146,63.4698,76877.0
2017-06-13 12:40:00,80.49,80.49,80.39,80.42,37856.0,63.4698,63.4698,63.3909,63.4146,37856.0
2017-06-13 12:50:00,80.42,80.48,80.41,80.46,34517.0,63.4146,63.4619,63.4067,63.4461,34517.0
2017-06-13 13:00:00,80.45,80.52,80.44,80.5,45470.0,63.4382,63.4934,63.4303,63.4777,45470.0
2017-06-13 13:10:00,80.5,80.51,80.43,80.45,37525.0,63.4777,63.4855,63.4225,63.4382,37525.0
2017-06-13 13:20:00,80.45,80.49,80.4,80.44,72929.0,63.4382,63.4698,63.3988,63.4303,72929.0
2017-06-13 13:30:00,80.44,80.45,80.39,80.42,113408.0,63.4303,63.4382,63.3909,63.4146,113408.0
2017-06-13 13:40:00,80.42,80.47,80.41,80.46,44391.0,63.4146,63.454,63.4067,63.4461,44391.0
2017-06-13 13:50:00,80.46,80.52,80.45,80.52,35770.0,63.4461,63.4934,63.4382,63.4934,35770.0
2017-06-13 14:00:00,80.52,80.6,80.51,80.59,33760.0,63.4934,63.5565,63.4855,63.5486,33760.0
2017-06-13 14:10:00,80.59,80.59,80.52,80.56,47293.0,63.5486,63.5486,63.4934,63.525,47293.0
2017-06-13 14:20:00,80.57,80.59,80.52,80.53,161505.0,63.5329,63.5486,63.4934,63.5013,161505.0
2017-06-13 14:30:00,80.53,80.57,80.51,80.53,60398.0,63.5013,63.5329,63.4855,63.5013,60398.0
2017-06-13 14:40:00,80.52,80.53,80.49,80.51,44050.0,63.4934,63.5013,63.4698,63.4855,44050.0
2017-06-13 14:50:00,80.51,80.56,80.5,80.52,49663.0,63.4855,63.525,63.4777,63.4934,49663.0
2017-06-13 15:00:00,80.52,80.56,80.48,80.53,50317.0,63.4934,63.525,63.4619,63.5013,50317.0
2017-06-13 15:10:00,80.53,80.61,80.53,80.56,59677.0,63.5013,63.5644,63.5013,63.525,59677.0
2017-06-13 15:20:00,80.57,80.62,80.57,80.61,46294.0,63.5329,63.5723,63.5329,63.5644,46294.0
2017-06-13 15:30:00,80.6,80.64,80.56,80.58,216933.0,63.5565,63.5881,63.525,63.5407,216933.0
2017-06-13 15:40:00,80.58,80.6,80.56,80.6,262116.0,63.5407,63.5565,63.525,63.5565,262116.0
2017-06-13 15:50:00,80.61,80.71,80.58,80.69,1304921.0,63.5644,63.6433,63.5407,63.6275,1304921.0
2017-06-14 09:30:00,81.18,81.42,81.02,81.31,341450.0,64.0139,64.2031,63.8877,64.1164,341450.0
2017-06-14 09:40:00,81.3,81.36,81.04,81.11,344994.0,64.1085,64.1558,63.9035,63.9587,344994.0
2017-06-14 09:50:00,81.11,81.16,80.95,81.06,481256.0,63.9587,63.9981,63.8325,63.9192,481256.0
2017-06-14 10:00:00,81.07,81.16,81.05,81.06,144648.0,63.9271,63.9981,63.9114,63.9192,144648.0
2017-06-14 10:10:00,81.06,81.13,80.99,81.13,126004.0,63.9192,63.9744,63.864,63.9744,126004.0
2017-06-14 10:20:00,81.13,81.13,81.03,81.03,124637.0,63.9744,63.9744,63.8956,63.8956,124637.0
2017-06-14 10:30:00,81.04,81.1,81.03,81.09,244481.0,63.9035,63.9508,63.8956,63.9429,244481.0
2017-06-14 10:40:00,81.09,81.1,80.99,81.08,392987.0,63.9429,63.9508,63.864,63.935,392987.0
2017-06-14 10:50:00,81.09,81.11,81.01,81.08,136359.0,63.9429,63.9587,63.8798,63.935,136359.0
2017-06-14 11:00:00,81.09,81.22,81.08,81.21,150976.0,63.9429,64.0454,63.935,64.0375,150976.0
2017-06-14 11:10:00,81.2,81.21,81.06,81.12,262944.0,64.0296,64.0375,63.9192,63.9666,262944.0
2017-06-14 11:20:00,81.11,81.16,81.08,81.09,53502.0,63.9587,63.9981,63.935,63.9429,53502.0
2017-06-14 11:30:00,81.09,81.12,81.05,81.06,56512.0,63.9429,63.9666,63.9114,63.9192,56512.0
2017-06-14 11:40:00,81.06,81.12,81.06,81.11,33005.0,63.9192,63.9666,63.9192,63.9587,33005.0
2017-06-14 11:50:00,81.1,81.13,81.03,81.12,59972.0,63.9508,63.9744,63.8956,63.9666,59972.0
2017-06-14 12:00:00,81.12,81.13,81.04,81.07,33296.0,63.9666,63.9744,63.9035,63.9271,33296.0
2017-06-14 12:10:00,81.08,81.11,81.05,81.08,113297.0,63.935,63.9587,63.9114,63.935,113297.0
2017-06-14 12:20:00,81.08,81.12,81.05,81.09,49796.0,63.935,63.9666,63.9114,63.9429,49796.0
2017-06-14 12:30:00,81.09,81.12,81.07,81.11,45384.0,63.9429,63.9666,63.9271,63.9587,45384.0
2017-06-14 12:40:00,81.11,81.13,81.05,81.06,25032.0,63.9587,63.9744,63.9114,63.9192,25032.0
2017-06-14 12:50:00,81.05,81.12,81.05,81.11,33991.0,63.9114,63.9666,63.9114,63.9587,33991.0
2017-06-14 13:00:00,81.12,81.16,81.09,81.09,43395.0,63.9666,63.9981,63.9429,63.9429,43395.0
2017-06-14 13:10:00,81.1,81.14,80.96,80.98,504380.0,63.9508,63.9823,63.8404,63.8562,504380.0
2017-06-14 13:20:00,80.97,81.0,80.92,80.95,49791.0,63.8483,63.8719,63.8088,63.8325,49791.0
2017-06-14 13:30:00,80.95,81.02,80.94,81.0,42822.0,63.8325,63.8877,63.8246,63.8719,42822.0
2017-06-14 13:40:00,80.99,81.0,80.95,80.97,89573.0,63.864,63.8719,63.8325,63.8483,89573.0
2017-06-14 13:50:00,80.97,81.06,80.96,81.0,87992.0,63.8483,63.9192,63.8404,63.8719,87992.0
2017-06-14 14:00:00,81.02,81.08,80.95,81.01,145049.0,63.8877,63.935,63.8325,63.8798,145049.0
2017-06-14 14:10:00,81.0,81.08,80.78,80.87,444339.0,63.8719,63.935,63.6984,63.7694,444339.0
2017-06-14 14:20:00,80.87,80.92,80.8,80.83,75173.0,63.7694,63.8088,63.7142,63.7379,75173.0
2017-06-14 14:30:00,80.83,80.95,80.73,80.8,152676.0,63.7379,63.8325,63.659,63.7142,152676.0
2017-06-14 14:40:00,80.79,80.88,80.64,80.85,248692.0,63.7063,63.7773,63.5881,63.7536,248692.0
2017-06-14 14:50:00,80.85,80.9,80.78,80.89,73488.0,63.7536,63.7931,63.6984,63.7852,73488.0
2017-06-14 15:00:00,80.89,80.91,80.79,80.87,127217.0,63.7852,63.801,63.7063,63.7694,127217.0
2017-06-14 15:10:00,80.87,80.89,80.78,80.87,110321.0,63.7694,63.7852,63.6984,63.7694,110321.0
2017-06-14 15:20:00,80.85,80.88,80.71,80.76,159280.0,63.7536,63.7773,63.6433,63.6827,159280.0
2017-06-14 15:30:00,80.76,80.86,80.73,80.86,111190.0,63.6827,63.7615,63.659,63.7615,111190.0
2017-06-14 15:40:00,80.86,80.91,80.83,80.91,163128.0,63.7615,63.801,63.7379,63.801,163128.0
2017-06-14 15:50:00,80.91,80.95,80.87,80.92,457356.0,63.801,63.8325,63.7694,63.8088,457356.0
2017-06-15 09:30:00,80.91,80.91,80.41,80.83,227901.0,63.801,63.801,63.4067,63.7379,227901.0
2017-06-15 09:40:00,80.83,80.88,80.7,80.81,196194.0,63.7379,63.7773,63.6354,63.7221,196194.0
2017-06-15 09:50:00,80.8,80.99,80.76,80.99,84919.0,63.7142,63.864,63.6827,63.864,84919.0
2017-06-15 10:00:00,80.99,81.09,80.96,81.08,250373.0,63.864,63.9429,63.8404,63.935,250373.0
2017-06-15 10:10:00,81.08,81.16,81.01,81.12,162725.0,63.935,63.9981,63.8798,63.9666,162725.0
2017-06-15 10:20:00,81.12,81.12,80.99,81.05,121044.0,63.9666,63.9666,63.864,63.9114,121044.0
2017-06-15 10:30:00,81.06,81.13,81.05,81.1,76314.0,63.9192,63.9744,63.9114,63.9508,76314.0
2017-06-15 10:40:00,81.1,81.14,81.02,81.02,111156.0,63.9508,63.9823,63.8877,63.8877,111156.0
2017-06-15 10:50:00,81.02,81.19,81.02,81.19,110618.0,63.8877,64.0218,63.8877,64.0218,110618.0
2017-06-15 11:00:00,81.19,81.24,81.18,81.23,220386.0,64.0218,64.0612,64.0139,64.0533,220386.0
2017-06-15 11:10:00,81.24,81.26,81.16,81.16,202859.0,64.0612,64.0769,63.9981,63.9981,202859.0
2017-06-15 11:20:00,81.17,81.31,81.16,81.3,120732.0,64.006,64.1164,63.9981,64.1085,120732.0
2017-06-15 11:30:00,81.28,81.36,81.24,81.28,136994.0,64.0927,64.1558,64.0612,64.0927,136994.0
2017-06-15 11:40:00,81.29,81.34,81.26,81.31,90969.0,64.1006,64.14,64.0769,64.1164,90969.0
2017-06-15 11:50:00,81.31,81.31,81.2,81.2,144392.0,64.1164,64.1164,64.0296,64.0296,144392.0
2017-06-15 12:00:00,81.21,81.22,81.14,81.17,159769.0,64.0375,64.0454,63.9823,64.006,159769.0
2017-06-15 12:10:00,81.17,81.22,81.16,81.18,48231.0,64.006,64.0454,63.9981,64.0139,48231.0
2017-06-15 12:20:00,81.18,81.23,81.17,81.23,42025.0,64.0139,64.0533,64.006,64.0533,42025.0
2017-06-15 12:30:00,81.23,81.25,81.19,81.23,52479.0,64.0533,64.0691,64.0218,64.0533,52479.0
2017-06-15 12:40:00,81.22,81.26,81.17,81.22,117556.0,64.0454,64.0769,64.006,64.0454,117556.0
2017-06-15 12:50:00,81.22,81.32,81.22,81.31,73759.0,64.0454,64.1243,64.0454,64.1164,73759.0
2017-06-15 13:00:00,81.32,81.37,81.3,81.34,108203.0,64.1243,64.1637,64.1085,64.14,108203.0
2017-06-15 13:10:00,81.34,81.38,81.31,81.34,68406.0,64.14,64.1716,64.1164,64.14,68406.0
2017-06-15 13:20:00,81.32,81.35,81.29,81.33,44419.0,64.1243,64.1479,64.1006,64.1321,44419.0
2017-06-15 13:30:00,81.34,81.41,81.34,81.4,57202.0,64.14,64.1952,64.14,64.1873,57202.0
2017-06-15 13:40:00,81.41,81.41,81.34,81.37,48718.0,64.1952,64.1952,64.14,64.1637,48718.0
2017-06-15 13:50:00,81.37,81.44,81.36,81.43,32976.0,64.1637,64.2189,64.1558,64.211,32976.0
2017-06-15 14:00:00,81.43,81.44,81.4,81.43,44674.0,64.211,64.2189,64.1873,64.211,44674.0
2017-06-15 14:10:00,81.43,81.43,81.36,81.4,55259.0,64.211,64.211,64.1558,64.1873,55259.0
2017-06-15 14:20:00,81.4,81.43,81.36,81.38,92975.0,64.1873,64.211,64.1558,64.1716,92975.0
2017-06-15 14:30:00,81.37,81.4,81.36,81.39,72360.0,64.1637,64.1873,64.1558,64.1795,72360.0
2017-06-15 14:40:00,81.39,81.42,81.37,81.38,44935.0,64.1795,64.2031,64.1637,64.1716,44935.0
2017-06-15 14:50:00,81.38,81.41,81.34,81.36,60238.0,64.1716,64.1952,64.14,64.1558,60238.0
2017-06-15 15:00:00,81.36,81.39,81.33,81.38,89577.0,64.1558,64.1795,64.1321,64.1716,89577.0
2017-06-15 15:10:00,81.38,81.39,81.31,81.34,67316.0,64.1716,64.1795,64.1164,64.14,67316.0
2017-06-15 15:20:00,81.34,81.37,81.31,81.32,70838.0,64.14,64.1637,64.1164,64.1243,70838.0
2017-06-15 15:30:00,81.32,81.32,81.23,81.23,195965.0,64.1243,64.1243,64.0533,64.0533,195965.0
2017-06-15 15:40:00,81.24,81.25,81.18,81.22,189483.0,64.0612,64.0691,64.0139,64.0454,189483.0
2017-06-15 15:50:00,81.21,81.23,81.15,81.21,481863.0,64.0375,64.0533,63.9902,64.0375,481863.0
2017-06-16 09:30:00,81.28,81.38,81.13,81.3,192096.0,64.0927,64.1716,63.9744,64.1085,192096.0
2017-06-16 09:40:00,81.3,81.31,81.04,81.04,453067.0,64.1085,64.1164,63.9035,63.9035,453067.0
2017-06-16 09:50:00,81.04,81.04,80.82,80.98,167661.0,63.9035,63.9035,63.73,63.8562,167661.0
2017-06-16 10:00:00,80.96,81.08,80.86,81.03,88834.0,63.8404,63.935,63.7615,63.8956,88834.0
2017-06-16 10:10:00,81.02,81.24,80.94,81.24,201278.0,63.8877,64.0612,63.8246,64.0612,201278.0
2017-06-16 10:20:00,81.24,81.24,81.15,81.17,343877.0,64.0612,64.0612,63.9902,64.006,343877.0
2017-06-16 10:30:00,81.17,81.19,81.05,81.07,85030.0,64.006,64.0218,63.9114,63.9271,85030.0
2017-06-16 10:40:00,81.06,81.12,81.03,81.1,203027.0,63.9192,63.9666,63.8956,63.9508,203027.0
2017-06-16 10:50:00,81.11,81.12,80.99,81.0,146317.0,63.9587,63.9666,63.864,63.8719,146317.0
2017-06-16 11:00:00,81.0,81.14,80.99,81.12,70516.0,63.8719,63.9823,63.864,63.9666,70516.0
2017-06-16 11:10:00,81.11,81.21,81.06,81.2,186104.0,63.9587,64.0375,63.9192,64.0296,186104.0
2017-06-16 11:20:00,81.19,81.19,81.06,81.08,66987.0,64.0218,64.0218,63.9192,63.935,66987.0
2017-06-16 11:30:00,81.08,81.1,81.02,81.03,100076.0,63.935,63.9508,63.8877,63.8956,100076.0
2017-06-16 11:40:00,81.04,81.11,81.02,81.1,54871.0,63.9035,63.9587,63.8877,63.9508,54871.0
2017-06-16 11:50:00,81.1,81.18,81.09,81.17,42571.0,63.9508,64.0139,63.9429,64.006,42571.0
2017-06-16 12:00:00,81.17,81.18,81.12,81.13,63219.0,64.006,64.0139,63.9666,63.9744,63219.0
2017-06-16 12:10:00,81.14,81.2,81.12,81.19,48609.0,63.9823,64.0296,63.9666,64.0218,48609.0
2017-06-16 12:20:00,81.19,81.19,81.1,81.13,41074.0,64.0218,64.0218,63.9508,63.9744,41074.0
2017-06-16 12:30:00,81.12,81.14,81.07,81.08,27605.0,63.9666,63.9823,63.9271,63.935,27605.0
2017-06-16 12:40:00,81.09,81.14,81.07,81.08,30221.0,63.9429,63.9823,63.9271,63.935,30221.0
2017-06-16 12:50:00,81.09,81.11,81.05,81.06,34881.0,63.9429,63.9587,63.9114,63.9192,34881.0
2017-06-16 13:00:00,81.06,81.11,81.03,81.1,92296.0,63.9192,63.9587,63.8956,63.9508,92296.0
2017-06-16 13:10:00,81.1,81.15,81.08,81.12,48314.0,63.9508,63.9902,63.935,63.9666,48314.0
2017-06-16 13:20:00,81.13,81.15,81.1,81.11,19840.0,63.9744,63.9902,63.9508,63.9587,19840.0
2017-06-16 13:30:00,81.11,81.15,81.1,81.11,30230.0,63.9587,63.9902,63.9508,63.9587,30230.0
2017-06-16 13:40:00,81.11,81.12,81.06,81.07,31125.0,63.9587,63.9666,63.9192,63.9271,31125.0
2017-06-16 13:50:00,81.07,81.12,81.04,81.04,46807.0,63.9271,63.9666,63.9035,63.9035,46807.0
2017-06-16 14:00:00,81.05,81.09,81.01,81.09,63331.0,63.9114,63.9429,63.8798,63.9429,63331.0
2017-06-16 14:10:00,81.09,81.11,81.07,81.08,42539.0,63.9429,63.9587,63.9271,63.935,42539.0
2017-06-16 14:20:00,81.09,81.09,81.02,81.03,40081.0,63.9429,63.9429,63.8877,63.8956,40081.0
2017-06-16 14:30:00,81.04,81.1,81.02,81.08,129053.0,63.9035,63.9508,63.8877,63.935,129053.0
2017-06-16 14:40:00,81.08,81.12,81.06,81.1,67391.0,63.935,63.9666,63.9192,63.9508,67391.0
2017-06-16 14:50:00,81.09,81.16,81.09,81.12,183627.0,63.9429,63.9981,63.9429,63.9666,183627.0
2017-06-16 15:00:00,81.11,81.12,81.07,81.07,92114.0,63.9587,63.9666,63.9271,63.9271,92114.0
2017-06-16 15:10:00,81.08,81.1,81.01,81.03,491418.0,63.935,63.9508,63.8798,63.8956,491418.0
2017-06-16 15:20:00,81.03,81.07,80.99,81.0,299870.0,63.8956,63.9271,63.864,63.8719,299870.0
2017-06-16 15:30:00,80.99,81.0,80.93,80.99,340921.0,63.864,63.8719,63.8167,63.864,340921.0
2017-06-16 15:40:00,80.99,81.03,80.96,81.02,482765.0,63.864,63.8956,63.8404,63.8877,482765.0
2017-06-16 15:50:00,81.02,81.21,81.01,81.18,3733580.0,63.8877,64.0375,63.8798,64.0139,3733580.0
2017-06-19 09:30:00,81.25,81.35,80.91,81.07,482688.0,64.0691,64.1479,63.801,63.9271,482688.0
2017-06-19 09:40:00,81.04,81.19,80.97,81.16,536846.0,63.9035,64.0218,63.8483,63.9981,536846.0
2017-06-19 09:50:00,81.16,81.23,81.13,81.2,366724.0,63.9981,64.0533,63.9744,64.0296,366724.0
2017-06-19 10:00:00,81.19,81.23,81.14,81.17,339000.0,64.0218,64.0533,63.9823,64.006,339000.0
2017-06-19 10:10:00,81.17,81.21,81.14,81.18,276607.0,64.006,64.0375,63.9823,64.0139,276607.0
2017-06-19 10:20:00,81.19,81.28,81.17,81.26,92261.0,64.0218,64.0927,64.006,64.0769,92261.0
2017-06-19 10:30:00,81.26,81.3,81.16,81.23,222352.0,64.0769,64.1085,63.9981,64.0533,222352.0
2017-06-19 10:40:00,81.24,81.25,81.18,81.19,115981.0,64.0612,64.0691,64.0139,64.0218,115981.0
2017-06-19 10:50:00,81.19,81.24,81.13,81.15,88164.0,64.0218,64.0612,63.9744,63.9902,88164.0
2017-06-19 11:00:00,81.14,81.2,81.07,81.19,159863.0,63.9823,64.0296,63.9271,64.0218,159863.0
2017-06-19 11:10:00,81.2,81.27,81.19,81.2,163815.0,64.0296,64.0848,64.0218,64.0296,163815.0
2017-06-19 11:20:00,81.21,81.28,81.21,81.27,85397.0,64.0375,64.0927,64.0375,64.0848,85397.0
2017-06-19 11:30:00,81.27,81.29,81.22,81.26,93982.0,64.0848,64.1006,64.0454,64.0769,93982.0
2017-06-19 11:40:00,81.26,81.32,81.24,81.27,105942.0,64.0769,64.1243,64.0612,64.0848,105942.0
2017-06-19 11:50:00,81.26,81.29,81.22,81.24,61559.0,64.0769,64.1006,64.0454,64.0612,61559.0
2017-06-19 12:00:00,81.25,81.26,81.21,81.24,94264.0,64.0691,64.0769,64.0375,64.0612,94264.0
2017-06-19 12:10:00,81.24,81.26,81.21,81.22,97063.0,64.0612,64.0769,64.0375,64.0454,97063.0
2017-06-19 12:20:00,81.22,81.23,81.17,81.2,59142.0,64.0454,64.0533,64.006,64.0296,59142.0
2017-06-19 12:30:00,81.2,81.21,81.14,81.18,123026.0,64.0296,64.0375,63.9823,64.0139,123026.0
2017-06-19 12:40:00,81.18,81.2,81.14,81.19,55574.0,64.0139,64.0296,63.9823,64.0218,55574.0
2017-06-19 12:50:00,81.18,81.22,81.17,81.21,63425.0,64.0139,64.0454,64.006,64.0375,63425.0
2017-06-19 13:00:00,81.21,81.24,81.19,81.2,85462.0,64.0375,64.0612,64.0218,64.0296,85462.0
2017-06-19 13:10:00,81.2,81.21,81.17,81.17,62440.0,64.0296,64.0375,64.006,64.006,62440.0
2017-06-19 13:20:00,81.17,81.21,81.17,81.19,50761.0,64.006,64.0375,64.006,64.0218,50761.0
2017-06-19 13:30:00,81.2,81.2,81.15,81.17,77728.0,64.0296,64.0296,63.9902,64.006,77728.0
2017-06-19 13:40:00,81.17,81.18,81.12,81.12,81467.0,64.006,64.0139,63.9666,63.9666,81467.0
2017-06-19 13:50:00,81.13,81.14,81.09,81.09,40305.0,63.9744,63.9823,63.9429,63.9429,40305.0
2017-06-19 14:00:00,81.08,81.09,81.03,81.08,52208.0,63.935,63.9429,63.8956,63.935,52208.0
2017-06-19 14:10:00,81.08,81.11,81.05,81.11,44179.0,63.935,63.9587,63.9114,63.9587,44179.0
2017-06-19 14:20:00,81.12,81.15,81.09,81.12,52339.0,63.9666,63.9902,63.9429,63.9666,52339.0
2017-06-19 14:30:00,81.11,81.17,81.09,81.1,77314.0,63.9587,64.006,63.9429,63.9508,77314.0
2017-06-19 14:40:00,81.11,81.15,81.09,81.09,76924.0,63.9587,63.9902,63.9429,63.9429,76924.0
2017-06-19 14:50:00,81.09,81.1,81.07,81.09,56637.0,63.9429,63.9508,63.9271,63.9429,56637.0
2017-06-19 15:00:00,81.1,81.14,81.07,81.1,141424.0,63.9508,63.9823,63.9271,63.9508,141424.0
2017-06-19 15:10:00,81.1,81.14,81.08,81.14,107728.0,63.9508,63.9823,63.935,63.9823,107728.0
2017-06-19 15:20:00,81.13,81.15,81.11,81.12,157578.0,63.9744,63.9902,63.9587,63.9666,157578.0
2017-06-19 15:30:00,81.12,81.22,81.12,81.21,174366.0,63.9666,64.0454,63.9666,64.0375,174366.0
2017-06-19 15:40:00,81.2,81.27,81.18,81.27,267487.0,64.0296,64.0848,64.0139,64.0848,267487.0
2017-06-19 15:50:00,81.26,81.35,81.26,81.33,1473219.0,64.0769,64.1479,64.0769,64.1321,1473219.0
2017-06-20 09:30:00,81.38,81.53,81.23,81.42,110074.0,64.1716,64.2899,64.0533,64.2031,110074.0
2017-06-20 09:40:00,81.42,81.43,81.23,81.28,104020.0,64.2031,64.211,64.0533,64.0927,104020.0
2017-06-20 09:50:00,81.3,81.32,81.16,81.28,88780.0,64.1085,64.1243,63.9981,64.0927,88780.0
2017-06-20 10:00:00,81.27,81.3,81.15,81.23,67101.0,64.0848,64.1085,63.9902,64.0533,67101.0
2017-06-20 10:10:00,81.23,81.29,81.18,81.23,47492.0,64.0533,64.1006,64.0139,64.0533,47492.0
2017-06-20 10:20:00,81.23,81.23,81.13,81.14,57262.0,64.0533,64.0533,63.9744,63.9823,57262.0
2017-06-20 10:30:00,81.14,81.19,80.86,80.86,231701.0,63.9823,64.0218,63.7615,63.7615,231701.0
2017-06-20 10:40:00,80.86,80.9,80.79,80.82,151435.0,63.7615,63.7931,63.7063,63.73,151435.0
2017-06-20 10:50:00,80.82,80.87,80.79,80.84,106737.0,63.73,63.7694,63.7063,63.7458,106737.0
2017-06-20 11:00:00,80.84,80.86,80.74,80.77,112155.0,63.7458,63.7615,63.6669,63.6906,112155.0
2017-06-20 11:10:00,80.77,80.77,80.65,80.66,53902.0,63.6906,63.6906,63.5959,63.6038,53902.0
2017-06-20 11:20:00,80.67,80.73,80.57,80.71,130608.0,63.6117,63.659,63.5329,63.6433,130608.0
2017-06-20 11:30:00,80.71,80.77,80.67,80.67,49419.0,63.6433,63.6906,63.6117,63.6117,49419.0
2017-06-20 11:40:00,80.67,80.75,80.67,80.73,50412.0,63.6117,63.6748,63.6117,63.659,50412.0
2017-06-20 11:50:00,80.73,80.83,80.73,80.78,38223.0,63.659,63.7379,63.659,63.6984,38223.0
2017-06-20 12:00:00,80.76,80.79,80.73,80.75,30140.0,63.6827,63.7063,63.659,63.6748,30140.0
2017-06-20 12:10:00,80.76,80.77,80.74,80.76,21178.0,63.6827,63.6906,63.6669,63.6827,21178.0
2017-06-20 12:20:00,80.75,80.79,80.74,80.78,138325.0,63.6748,63.7063,63.6669,63.6984,138325.0
2017-06-20 12:30:00,80.79,80.86,80.78,80.86,109436.0,63.7063,63.7615,63.6984,63.7615,109436.0
2017-06-20 12:40:00,80.85,80.86,80.8,80.83,29433.0,63.7536,63.7615,63.7142,63.7379,29433.0
2017-06-20 12:50:00,80.85,80.88,80.82,80.86,97852.0,63.7536,63.7773,63.73,63.7615,97852.0
2017-06-20 13:00:00,80.86,80.91,80.85,80.87,34349.0,63.7615,63.801,63.7536,63.7694,34349.0
2017-06-20 13:10:00,80.87,80.89,80.83,80.89,38242.0,63.7694,63.7852,63.7379,63.7852,38242.0
2017-06-20 13:20:00,80.88,80.91,80.86,80.86,51341.0,63.7773,63.801,63.7615,63.7615,51341.0
2017-06-20 13:30:00,80.86,80.91,80.84,80.87,21824.0,63.7615,63.801,63.7458,63.7694,21824.0
2017-06-20 13:40:00,80.86,80.87,80.82,80.83,21695.0,63.7615,63.7694,63.73,63.7379,21695.0
2017-06-20 13:50:00,80.83,80.83,80.72,80.75,35140.0,63.7379,63.7379,63.6511,63.6748,35140.0
2017-06-20 14:00:00,80.75,80.8,80.73,80.74,40948.0,63.6748,63.7142,63.659,63.6669,40948.0
2017-06-20 14:10:00,80.73,80.79,80.73,80.75,35229.0,63.659,63.7063,63.659,63.6748,35229.0
2017-06-20 14:20:00,80.76,80.8,80.75,80.78,54395.0,63.6827,63.7142,63.6748,63.6984,54395.0
2017-06-20 14:30:00,80.78,80.82,80.74,80.76,36623.0,63.6984,63.73,63.6669,63.6827,36623.0
2017-06-20 14:40:00,80.75,80.76,80.71,80.72,73310.0,63.6748,63.6827,63.6433,63.6511,73310.0
2017-06-20 14:50:00,80.72,80.75,80.71,80.73,60996.0,63.6511,63.6748,63.6433,63.659,60996.0
2017-06-20 15:00:00,80.74,80.8,80.73,80.79,30817.0,63.6669,63.7142,63.659,63.7063,30817.0
2017-06-20 15:10:00,80.79,80.86,80.79,80.84,120969.0,63.7063,63.7615,63.7063,63.7458,120969.0
2017-06-20 15:20:00,80.84,80.86,80.8,80.82,162157.0,63.7458,63.7615,63.7142,63.73,162157.0
2017-06-20 15:30:00,80.82,80.89,80.79,80.89,490336.0,63.73,63.7852,63.7063,63.7852,490336.0
2017-06-20 15:40:00,80.89,80.93,80.87,80.88,609904.0,63.7852,63.8167,63.7694,63.7773,609904.0
2017-06-20 15:50:00,80.88,81.1,80.88,81.05,799029.0,63.7773,63.9508,63.7773,63.9114,799029.0
2017-06-21 09:30:00,81.01,81.09,80.91,81.0,321053.0,63.8798,63.9429,63.801,63.8719,321053.0
2017-06-21 09:40:00,81.0,81.09,80.97,81.03,199052.0,63.8719,63.9429,63.8483,63.8956,199052.0
2017-06-21 09:50:00,81.04,81.17,81.02,81.05,91495.0,63.9035,64.006,63.8877,63.9114,91495.0
2017-06-21 10:00:00,81.05,81.13,80.99,81.0,106573.0,63.9114,63.9744,63.864,63.8719,106573.0
2017-06-21 10:10:00,80.99,81.02,80.94,80.94,57510.0,63.864,63.8877,63.8246,63.8246,57510.0
2017-06-21 10:20:00,80.94,80.97,80.83,80.91,75455.0,63.8246,63.8483,63.7379,63.801,75455.0
2017-06-21 10:30:00,80.91,80.99,80.86,80.95,121444.0,63.801,63.864,63.7615,63.8325,121444.0
2017-06-21 10:40:00,80.94,80.99,80.91,80.93,62918.0,63.8246,63.864,63.801,63.8167,62918.0
2017-06-21 10:50:00,80.94,81.02,80.92,80.99,36911.0,63.8246,63.8877,63.8088,63.864,36911.0
2017-06-21 11:00:00,80.99,80.99,80.81,80.83,61515.0,63.864,63.864,63.7221,63.7379,61515.0
2017-06-21 11:10:00,80.83,80.86,80.79,80.82,51606.0,63.7379,63.7615,63.7063,63.73,51606.0
2017-06-21 11:20:00,80.83,80.89,80.83,80.87,54700.0,63.7379,63.7852,63.7379,63.7694,54700.0
2017-06-21 11:30:00,80.87,80.89,80.83,80.89,41314.0,63.7694,63.7852,63.7379,63.7852,41314.0
2017-06-21 11:40:00,80.89,80.95,80.88,80.95,34502.0,63.7852,63.8325,63.7773,63.8325,34502.0
2017-06-21 11:50:00,80.96,80.96,80.85,80.86,34107.0,63.8404,63.8404,63.7536,63.7615,34107.0
2017-06-21 12:00:00,80.86,80.9,80.82,80.86,70272.0,63.7615,63.7931,63.73,63.7615,70272.0
2017-06-21 12:10:00,80.85,80.85,80.77,80.78,27109.0,63.7536,63.7536,63.6906,63.6984,27109.0
2017-06-21 12:20:00,80.78,80.8,80.75,80.79,27502.0,63.6984,63.7142,63.6748,63.7063,27502.0
2017-06-21 12:30:00,80.79,80.83,80.77,80.8,28492.0,63.7063,63.7379,63.6906,63.7142,28492.0
2017-06-21 12:40:00,80.79,80.8,80.72,80.75,19889.0,63.7063,63.7142,63.6511,63.6748,19889.0
2017-06-21 12:50:00,80.75,80.76,80.7,80.73,34128.0,63.6748,63.6827,63.6354,63.659,34128.0
2017-06-21 13:00:00,80.72,80.73,80.59,80.61,54078.0,63.6511,63.659,63.5486,63.5644,54078.0
2017-06-21 13:10:00,80.6,80.63,80.57,80.59,59213.0,63.5565,63.5802,63.5329,63.5486,59213.0
2017-06-21 13:20:00,80.6,80.67,80.59,80.63,28138.0,63.5565,63.6117,63.5486,63.5802,28138.0
2017-06-21 13:30:00,80.64,80.66,80.54,80.58,31769.0,63.5881,63.6038,63.5092,63.5407,31769.0
2017-06-21 13:40:00,80.57,80.58,80.55,80.56,41610.0,63.5329,63.5407,63.5171,63.525,41610.0
2017-06-21 13:50:00,80.56,80.56,80.37,80.39,81977.0,63.525,63.525,63.3751,63.3909,81977.0
2017-06-21 14:00:00,80.39,80.54,80.38,80.49,151193.0,63.3909,63.5092,63.383,63.4698,151193.0
2017-06-21 14:10:00,80.49,80.51,80.46,80.46,122006.0,63.4698,63.4855,63.4461,63.4461,122006.0
2017-06-21 14:20:00,80.45,80.51,80.44,80.51,113547.0,63.4382,63.4855,63.4303,63.4855,113547.0
2017-06-21 14:30:00,80.51,80.68,80.51,80.66,72165.0,63.4855,63.6196,63.4855,63.6038,72165.0
2017-06-21 14:40:00,80.66,80.7,80.63,80.65,43266.0,63.6038,63.6354,63.5802,63.5959,43266.0
2017-06-21 14:50:00,80.66,80.71,80.66,80.67,34792.0,63.6038,63.6433,63.6038,63.6117,34792.0
2017-06-21 15:00:00,80.66,80.69,80.6,80.68,50095.0,63.6038,63.6275,63.5565,63.6196,50095.0
2017-06-21 15:10:00,80.68,80.8,80.68,80.79,95919.0,63.6196,63.7142,63.6196,63.7063,95919.0
2017-06-21 15:20:00,80.79,80.79,80.7,80.73,69507.0,63.7063,63.7063,63.6354,63.659,69507.0
2017-06-21 15:30:00,80.73,80.77,80.71,80.72,92567.0,63.659,63.6906,63.6433,63.6511,92567.0
2017-06-21 15:40:00,80.71,80.77,80.66,80.77,137047.0,63.6433,63.6906,63.6038,63.6906,137047.0
2017-06-21 15:50:00,80.77,80.78,80.72,80.77,259676.0,63.6906,63.6984,63.6511,63.6906,259676.0
2017-06-22 09:30:00,80.71,80.72,80.56,80.59,244048.0,63.6433,63.6511,63.525,63.5486,244048.0
2017-06-22 09:40:00,80.59,80.63,80.49,80.63,242225.0,63.5486,63.5802,63.4698,63.5802,242225.0
2017-06-22 09:50:00,80.62,80.68,80.57,80.58,133960.0,63.5723,63.6196,63.5329,63.5407,133960.0
2017-06-22 10:00:00,80.58,80.6,80.47,80.51,148534.0,63.5407,63.5565,63.454,63.4855,148534.0
2017-06-22 10:10:00,80.51,80.58,80.47,80.57,47786.0,63.4855,63.5407,63.454,63.5329,47786.0
2017-06-22 10:20:00,80.56,80.61,80.55,80.59,21666.0,63.525,63.5644,63.5171,63.5486,21666.0
2017-06-22 10:30:00,80.59,80.65,80.54,80.56,36495.0,63.5486,63.5959,63.5092,63.525,36495.0
2017-06-22 10:40:00,80.55,80.63,80.54,80.58,42386.0,63.5171,63.5802,63.5092,63.5407,42386.0
2017-06-22 10:50:00,80.59,80.68,80.58,80.63,91336.0,63.5486,63.6196,63.5407,63.5802,91336.0
2017-06-22 11:00:00,80.64,80.75,80.62,80.71,33732.0,63.5881,63.6748,63.5723,63.6433,33732.0
2017-06-22 11:10:00,80.7,80.77,80.7,80.73,40657.0,63.6354,63.6906,63.6354,63.659,40657.0
2017-06-22 11:20:00,80.73,80.83,80.72,80.78,29943.0,63.659,63.7379,63.6511,63.6984,29943.0
2017-06-22 11:30:00,80.77,80.77,80.67,80.69,56335.0,63.6906,63.6906,63.6117,63.6275,56335.0
2017-06-22 11:40:00,80.69,80.88,80.69,80.87,117902.0,63.6275,63.7773,63.6275,63.7694,117902.0
2017-06-22 11:50:00,80.87,80.9,80.81,80.85,76355.0,63.7694,63.7931,63.7221,63.7536,76355.0
2017-06-22 12:00:00,80.85,80.94,80.85,80.92,87993.0,63.7536,63.8246,63.7536,63.8088,87993.0
2017-06-22 12:10:00,80.93,80.95,80.91,80.94,32115.0,63.8167,63.8325,63.801,63.8246,32115.0
2017-06-22 12:20:00,80.94,80.99,80.92,80.98,86410.0,63.8246,63.864,63.8088,63.8562,86410.0
2017-06-22 12:30:00,80.98,81.02,80.97,81.0,156909.0,63.8562,63.8877,63.8483,63.8719,156909.0
2017-06-22 12:40:00,81.0,81.05,81.0,81.04,74062.0,63.8719,63.9114,63.8719,63.9035,74062.0
2017-06-22 12:50:00,81.04,81.07,81.01,81.02,110650.0,63.9035,63.9271,63.8798,63.8877,110650.0
2017-06-22 13:00:00,81.03,81.08,81.01,81.01,44700.0,63.8956,63.935,63.8798,63.8798,44700.0
2017-06-22 13:10:00,81.01,81.05,80.95,80.97,64716.0,63.8798,63.9114,63.8325,63.8483,64716.0
2017-06-22 13:20:00,80.96,81.0,80.95,80.98,37899.0,63.8404,63.8719,63.8325,63.8562,37899.0
2017-06-22 13:30:00,80.98,81.0,80.95,80.96,49953.0,63.8562,63.8719,63.8325,63.8404,49953.0
2017-06-22 13:40:00,80.97,81.03,80.95,81.01,24806.0,63.8483,63.8956,63.8325,63.8798,24806.0
2017-06-22 13:50:00,81.02,81.04,80.98,81.0,38907.0,63.8877,63.9035,63.8562,63.8719,38907.0
2017-06-22 14:00:00,80.99,81.06,80.98,81.04,57936.0,63.864,63.9192,63.8562,63.9035,57936.0
2017-06-22 14:10:00,81.03,81.03,80.94,80.95,53274.0,63.8956,63.8956,63.8246,63.8325,53274.0
2017-06-22 14:20:00,80.96,80.97,80.89,80.89,151949.0,63.8404,63.8483,63.7852,63.7852,151949.0
2017-06-22 14:30:00,80.89,80.89,80.84,80.87,37304.0,63.7852,63.7852,63.7458,63.7694,37304.0
2017-06-22 14:40:00,80.87,80.98,80.87,80.96,40160.0,63.7694,63.8562,63.7694,63.8404,40160.0
2017-06-22 14:50:00,80.96,81.0,80.91,81.0,49509.0,63.8404,63.8719,63.801,63.8719,49509.0
2017-06-22 15:00:00,81.0,81.05,80.99,81.04,50132.0,63.8719,63.9114,63.864,63.9035,50132.0
2017-06-22 15:10:00,81.03,81.04,80.98,81.0,93907.0,63.8956,63.9035,63.8562,63.8719,93907.0
2017-06-22 15:20:00,80.99,81.02,80.88,80.9,38981.0,63.864,63.8877,63.7773,63.7931,38981.0
2017-06-22 15:30:00,80.9,80.91,80.84,80.85,54241.0,63.7931,63.801,63.7458,63.7536,54241.0
2017-06-22 15:40:00,80.84,80.89,80.82,80.84,335694.0,63.7458,63.7852,63.73,63.7458,335694.0
2017-06-22 15:50:00,80.84,80.97,80.82,80.9,1294039.0,63.7458,63.8483,63.73,63.7931,1294039.0
2017-06-23 09:30:00,80.98,81.21,80.89,81.04,205635.0,63.8562,64.0375,63.7852,63.9035,205635.0
2017-06-23 09:40:00,81.03,81.24,81.02,81.19,194498.0,63.8956,64.0612,63.8877,64.0218,194498.0
2017-06-23 09:50:00,81.19,81.35,81.19,81.32,166985.0,64.0218,64.1479,64.0218,64.1243,166985.0
2017-06-23 10:00:00,81.32,81.36,81.22,81.28,60656.0,64.1243,64.1558,64.0454,64.0927,60656.0
2017-06-23 10:10:00,81.27,81.34,81.23,81.29,116692.0,64.0848,64.14,64.0533,64.1006,116692.0
2017-06-23 10:20:00,81.29,81.32,81.27,81.3,33713.0,64.1006,64.1243,64.0848,64.1085,33713.0
2017-06-23 10:30:00,81.29,81.3,81.2,81.27,215200.0,64.1006,64.1085,64.0296,64.0848,215200.0
2017-06-23 10:40:00,81.27,81.37,81.27,81.37,239223.0,64.0848,64.1637,64.0848,64.1637,239223.0
2017-06-23 10:50:00,81.36,81.47,81.36,81.43,93705.0,64.1558,64.2425,64.1558,64.211,93705.0
2017-06-23 11:00:00,81.43,81.49,81.43,81.48,193231.0,64.211,64.2583,64.211,64.2504,193231.0
2017-06-23 11:10:00,81.49,81.5,81.42,81.48,239392.0,64.2583,64.2662,64.2031,64.2504,239392.0
2017-06-23 11:20:00,81.48,81.57,81.46,81.54,203437.0,64.2504,64.3214,64.2347,64.2977,203437.0
2017-06-23 11:30:00,81.55,81.56,81.49,81.49,307779.0,64.3056,64.3135,64.2583,64.2583,307779.0
2017-06-23 11:40:00,81.5,81.55,81.47,81.48,224735.0,64.2662,64.3056,64.2425,64.2504,224735.0
2017-06-23 11:50:00,81.47,81.49,81.42,81.43,315949.0,64.2425,64.2583,64.2031,64.211,315949.0
2017-06-23 12:00:00,81.43,81.46,81.38,81.4,560032.0,64.211,64.2347,64.1716,64.1873,560032.0
2017-06-23 12:10:00,81.39,81.45,81.37,81.42,284670.0,64.1795,64.2268,64.1637,64.2031,284670.0
2017-06-23 12:20:00,81.42,81.47,81.37,81.4,394499.0,64.2031,64.2425,64.1637,64.1873,394499.0
2017-06-23 12:30:00,81.41,81.47,81.37,81.41,314954.0,64.1952,64.2425,64.1637,64.1952,314954.0
2017-06-23 12:40:00,81.42,81.44,81.37,81.4,337424.0,64.2031,64.2189,64.1637,64.1873,337424.0
2017-06-23 12:50:00,81.4,81.45,81.34,81.39,472201.0,64.1873,64.2268,64.14,64.1795,472201.0
2017-06-23 13:00:00,81.4,81.41,81.35,81.37,115636.0,64.1873,64.1952,64.1479,64.1637,115636.0
2017-06-23 13:10:00,81.37,81.42,81.36,81.41,103189.0,64.1637,64.2031,64.1558,64.1952,103189.0
2017-06-23 13:20:00,81.42,81.46,81.42,81.46,59092.0,64.2031,64.2347,64.2031,64.2347,59092.0
2017-06-23 13:30:00,81.46,81.47,81.37,81.38,58690.0,64.2347,64.2425,64.1637,64.1716,58690.0
2017-06-23 13:40:00,81.39,81.45,81.36,81.42,108518.0,64.1795,64.2268,64.1558,64.2031,108518.0
2017-06-23 13:50:00,81.43,81.44,81.41,81.42,25080.0,64.211,64.2189,64.1952,64.2031,25080.0
2017-06-23 14:00:00,81.42,81.42,81.34,81.36,51525.0,64.2031,64.2031,64.14,64.1558,51525.0
2017-06-23 14:10:00,81.36,81.38,81.35,81.37,53181.0,64.1558,64.1716,64.1479,64.1637,53181.0
2017-06-23 14:20:00,81.36,81.37,81.23,81.24,41351.0,64.1558,64.1637,64.0533,64.0612,41351.0
2017-06-23 14:30:00,81.23,81.26,81.2,81.21,59683.0,64.0533,64.0769,64.0296,64.0375,59683.0
2017-06-23 14:40:00,81.2,81.24,81.2,81.21,31082.0,64.0296,64.0612,64.0296,64.0375,31082.0
2017-06-23 14:50:00,81.21,81.24,81.18,81.22,21874.0,64.0375,64.0612,64.0139,64.0454,21874.0
2017-06-23 15:00:00,81.22,81.22,81.12,81.17,138637.0,64.0454,64.0454,63.9666,64.006,138637.0
2017-06-23 15:10:00,81.17,81.25,81.16,81.23,51096.0,64.006,64.0691,63.9981,64.0533,51096.0
2017-06-23 15:20:00,81.23,81.26,81.18,81.19,97110.0,64.0533,64.0769,64.0139,64.0218,97110.0
2017-06-23 15:30:00,81.19,81.22,81.16,81.19,259588.0,64.0218,64.0454,63.9981,64.0218,259588.0
2017-06-23 15:40:00,81.19,81.3,81.16,81.21,719109.0,64.0218,64.1085,63.9981,64.0375,719109.0
2017-06-23 15:50:00,81.21,81.23,81.18,81.22,916751.0,64.0375,64.0533,64.0139,64.0454,916751.0
2017-06-26 09:30:00,81.44,81.66,81.22,81.51,142799.0,64.2189,64.3924,64.0454,64.2741,142799.0
2017-06-26 09:40:00,81.51,81.64,81.49,81.57,127094.0,64.2741,64.3766,64.2583,64.3214,127094.0
2017-06-26 09:50:00,81.57,81.67,81.55,81.6,86736.0,64.3214,64.4003,64.3056,64.3451,86736.0
2017-06-26 10:00:00,81.61,81.66,81.55,81.62,87345.0,64.3529,64.3924,64.3056,64.3608,87345.0
2017-06-26 10:10:00,81.61,81.66,81.59,81.6,99505.0,64.3529,64.3924,64.3372,64.3451,99505.0
2017-06-26 10:20:00,81.59,81.65,81.55,81.62,98829.0,64.3372,64.3845,64.3056,64.3608,98829.0
2017-06-26 10:30:00,81.61,81.68,81.54,81.57,111932.0,64.3529,64.4081,64.2977,64.3214,111932.0
2017-06-26 10:40:00,81.55,81.6,81.5,81.58,205698.0,64.3056,64.3451,64.2662,64.3293,205698.0
2017-06-26 10:50:00,81.58,81.82,81.57,81.82,105782.0,64.3293,64.5185,64.3214,64.5185,105782.0
2017-06-26 11:00:00,81.83,81.94,81.77,81.93,121034.0,64.5264,64.6132,64.4791,64.6053,121034.0
2017-06-26 11:10:00,81.92,81.93,81.78,81.79,304198.0,64.5974,64.6053,64.487,64.4949,304198.0
2017-06-26 11:20:00,81.79,81.91,81.78,81.88,293956.0,64.4949,64.5895,64.487,64.5658,293956.0
2017-06-26 11:30:00,81.87,81.89,81.78,81.8,80552.0,64.558,64.5737,64.487,64.5028,80552.0
2017-06-26 11:40:00,81.8,81.87,81.67,81.75,403532.0,64.5028,64.558,64.4003,64.4633,403532.0
2017-06-26 11:50:00,81.75,81.75,81.68,81.69,66368.0,64.4633,64.4633,64.4081,64.416,66368.0
2017-06-26 12:00:00,81.7,81.75,81.64,81.66,815080.0,64.4239,64.4633,64.3766,64.3924,815080.0
2017-06-26 12:10:00,81.65,81.7,81.61,81.61,422997.0,64.3845,64.4239,64.3529,64.3529,422997.0
2017-06-26 12:20:00,81.6,81.67,81.57,81.62,542746.0,64.3451,64.4003,64.3214,64.3608,542746.0
2017-06-26 12:30:00,81.62,81.64,81.54,81.62,783748.0,64.3608,64.3766,64.2977,64.3608,783748.0
2017-06-26 12:40:00,81.62,81.62,81.54,81.59,440883.0,64.3608,64.3608,64.2977,64.3372,440883.0
2017-06-26 12:50:00,81.6,81.7,81.59,81.69,317174.0,64.3451,64.4239,64.3372,64.416,317174.0
2017-06-26 13:00:00,81.69,81.74,81.67,81.68,153066.0,64.416,64.4554,64.4003,64.4081,153066.0
2017-06-26 13:10:00,81.68,81.69,81.61,81.63,93182.0,64.4081,64.416,64.3529,64.3687,93182.0
2017-06-26 13:20:00,81.63,81.7,81.61,81.69,48873.0,64.3687,64.4239,64.3529,64.416,48873.0
2017-06-26 13:30:00,81.69,81.72,81.66,81.68,282463.0,64.416,64.4397,64.3924,64.4081,282463.0
2017-06-26 13:40:00,81.68,81.76,81.64,81.65,507872.0,64.4081,64.4712,64.3766,64.3845,507872.0
2017-06-26 13:50:00,81.64,81.73,81.63,81.68,200888.0,64.3766,64.4476,64.3687,64.4081,200888.0
2017-06-26 14:00:00,81.69,81.74,81.65,81.71,263021.0,64.416,64.4554,64.3845,64.4318,263021.0
2017-06-26 14:10:00,81.72,81.73,81.66,81.69,341744.0,64.4397,64.4476,64.3924,64.416,341744.0
2017-06-26 14:20:00,81.69,81.74,81.67,81.71,282593.0,64.416,64.4554,64.4003,64.4318,282593.0
2017-06-26 14:30:00,81.71,81.72,81.66,81.7,35932.0,64.4318,64.4397,64.3924,64.4239,35932.0
2017-06-26 14:40:00,81.7,81.74,81.69,81.74,22800.0,64.4239,64.4554,64.416,64.4554,22800.0
2017-06-26 14:50:00,81.74,81.81,81.74,81.79,91279.0,64.4554,64.5106,64.4554,64.4949,91279.0
2017-06-26 15:00:00,81.79,81.83,81.76,81.8,129637.0,64.4949,64.5264,64.4712,64.5028,129637.0
2017-06-26 15:10:00,81.79,81.81,81.75,81.78,295438.0,64.4949,64.5106,64.4633,64.487,295438.0
2017-06-26 15:20:00,81.79,81.81,81.68,81.69,210249.0,64.4949,64.5106,64.4081,64.416,210249.0
2017-06-26 15:30:00,81.69,81.74,81.67,81.67,485974.0,64.416,64.4554,64.4003,64.4003,485974.0
2017-06-26 15:40:00,81.67,81.74,81.65,81.73,790723.0,64.4003,64.4554,64.3845,64.4476,790723.0
2017-06-26 15:50:00,81.73,81.74,81.67,81.71,874385.0,64.4476,64.4554,64.4003,64.4318,874385.0
2017-06-27 09:30:00,80.89,81.32,80.7,81.1,393202.0,64.3561,64.6983,64.205,64.5232,393202.0
2017-06-27 09:40:00,81.11,81.11,80.91,81.05,214415.0,64.5312,64.5312,64.3721,64.4834,214415.0
2017-06-27 09:50:00,81.05,81.16,81.02,81.16,126744.0,64.4834,64.571,64.4596,64.571,126744.0
2017-06-27 10:00:00,81.16,81.18,80.98,81.0,155206.0,64.571,64.5869,64.4277,64.4437,155206.0
2017-06-27 10:10:00,81.0,81.09,80.99,81.04,107662.0,64.4437,64.5153,64.4357,64.4755,107662.0
2017-06-27 10:20:00,81.04,81.11,81.0,81.07,117102.0,64.4755,64.5312,64.4437,64.4994,117102.0
2017-06-27 10:30:00,81.06,81.18,81.04,81.16,62780.0,64.4914,64.5869,64.4755,64.571,62780.0
2017-06-27 10:40:00,81.15,81.2,81.07,81.09,58402.0,64.563,64.6028,64.4994,64.5153,58402.0
2017-06-27 10:50:00,81.1,81.2,81.07,81.16,36225.0,64.5232,64.6028,64.4994,64.571,36225.0
2017-06-27 11:00:00,81.17,81.2,81.11,81.18,74857.0,64.5789,64.6028,64.5312,64.5869,74857.0
2017-06-27 11:10:00,81.18,81.18,81.09,81.12,36201.0,64.5869,64.5869,64.5153,64.5391,36201.0
2017-06-27 11:20:00,81.12,81.17,81.11,81.12,113923.0,64.5391,64.5789,64.5312,64.5391,113923.0
2017-06-27 11:30:00,81.12,81.19,81.09,81.15,60468.0,64.5391,64.5948,64.5153,64.563,60468.0
2017-06-27 11:40:00,81.15,81.21,81.15,81.16,39650.0,64.563,64.6107,64.563,64.571,39650.0
2017-06-27 11:50:00,81.16,81.17,81.04,81.05,75713.0,64.571,64.5789,64.4755,64.4834,75713.0
2017-06-27 12:00:00,81.04,81.08,81.02,81.04,36946.0,64.4755,64.5073,64.4596,64.4755,36946.0
2017-06-27 12:10:00,81.04,81.04,80.99,81.01,155365.0,64.4755,64.4755,64.4357,64.4516,155365.0
2017-06-27 12:20:00,81.01,81.02,80.98,81.0,56364.0,64.4516,64.4596,64.4277,64.4437,56364.0
2017-06-27 12:30:00,81.0,81.0,80.88,80.89,152306.0,64.4437,64.4437,64.3482,64.3561,152306.0
2017-06-27 12:40:00,80.9,80.91,80.8,80.81,165788.0,64.3641,64.3721,64.2845,64.2925,165788.0
2017-06-27 12:50:00,80.82,80.85,80.81,80.84,77437.0,64.3005,64.3243,64.2925,64.3164,77437.0
2017-06-27 13:00:00,80.84,80.84,80.77,80.8,57797.0,64.3164,64.3164,64.2607,64.2845,57797.0
2017-06-27 13:10:00,80.78,80.87,80.76,80.86,84147.0,64.2686,64.3402,64.2527,64.3323,84147.0
2017-06-27 13:20:00,80.86,80.86,80.78,80.79,111838.0,64.3323,64.3323,64.2686,64.2766,111838.0
2017-06-27 13:30:00,80.79,80.8,80.65,80.65,41869.0,64.2766,64.2845,64.1652,64.1652,41869.0
2017-06-27 13:40:00,80.65,80.66,80.57,80.59,81544.0,64.1652,64.1732,64.1016,64.1175,81544.0
2017-06-27 13:50:00,80.59,80.68,80.59,80.65,85225.0,64.1175,64.1891,64.1175,64.1652,85225.0
2017-06-27 14:00:00,80.65,80.66,80.55,80.56,58672.0,64.1652,64.1732,64.0856,64.0936,58672.0
2017-06-27 14:10:00,80.56,80.75,80.55,80.73,58715.0,64.0936,64.2448,64.0856,64.2288,58715.0
2017-06-27 14:20:00,80.73,80.74,80.65,80.72,45948.0,64.2288,64.2368,64.1652,64.2209,45948.0
2017-06-27 14:30:00,80.71,80.79,80.69,80.73,132424.0,64.2129,64.2766,64.197,64.2288,132424.0
2017-06-27 14:40:00,80.73,80.75,80.69,80.7,84798.0,64.2288,64.2448,64.197,64.205,84798.0
2017-06-27 14:50:00,80.7,80.79,80.68,80.74,114178.0,64.205,64.2766,64.1891,64.2368,114178.0
2017-06-27 15:00:00,80.74,80.76,80.65,80.74,162317.0,64.2368,64.2527,64.1652,64.2368,162317.0
2017-06-27 15:10:00,80.73,80.77,80.72,80.75,453690.0,64.2288,64.2607,64.2209,64.2448,453690.0
2017-06-27 15:20:00,80.75,80.75,80.65,80.66,206451.0,64.2448,64.2448,64.1652,64.1732,206451.0
2017-06-27 15:30:00,80.65,80.67,80.6,80.66,142236.0,64.1652,64.1811,64.1254,64.1732,142236.0
2017-06-27 15:40:00,80.65,80.66,80.56,80.56,231350.0,64.1652,64.1732,64.0936,64.0936,231350.0
2017-06-27 15:50:00,80.56,80.57,80.46,80.5,1853737.0,64.0936,64.1016,64.014,64.0459,1853737.0
2017-06-28 09:30:00,80.44,80.85,80.44,80.69,380950.0,63.9981,64.3243,63.9981,64.197,380950.0
2017-06-28 09:40:00,80.69,80.72,80.38,80.44,297179.0,64.197,64.2209,63.9504,63.9981,297179.0
2017-06-28 09:50:00,80.45,80.65,80.45,80.59,151686.0,64.0061,64.1652,64.0061,64.1175,151686.0
2017-06-28 10:00:00,80.58,80.76,80.57,80.75,72024.0,64.1095,64.2527,64.1016,64.2448,72024.0
2017-06-28 10:10:00,80.75,80.8,80.71,80.75,57556.0,64.2448,64.2845,64.2129,64.2448,57556.0
2017-06-28 10:20:00,80.75,80.79,80.66,80.75,84460.0,64.2448,64.2766,64.1732,64.2448,84460.0
2017-06-28 10:30:00,80.75,80.8,80.7,80.71,74643.0,64.2448,64.2845,64.205,64.2129,74643.0
2017-06-28 10:40:00,80.69,80.84,80.69,80.77,69102.0,64.197,64.3164,64.197,64.2607,69102.0
2017-06-28 10:50:00,80.78,80.86,80.77,80.83,35769.0,64.2686,64.3323,64.2607,64.3084,35769.0
2017-06-28 11:00:00,80.82,80.92,80.77,80.82,56779.0,64.3005,64.38,64.2607,64.3005,56779.0
2017-06-28 11:10:00,80.82,80.82,80.74,80.79,39484.0,64.3005,64.3005,64.2368,64.2766,39484.0
2017-06-28 11:20:00,80.8,80.82,80.76,80.78,46289.0,64.2845,64.3005,64.2527,64.2686,46289.0
2017-06-28 11:30:00,80.78,80.82,80.73,80.75,81707.0,64.2686,64.3005,64.2288,64.2448,81707.0
2017-06-28 11:40:00,80.75,80.83,80.73,80.83,37648.0,64.2448,64.3084,64.2288,64.3084,37648.0
2017-06-28 11:50:00,80.82,80.91,80.82,80.9,62571.0,64.3005,64.3721,64.3005,64.3641,62571.0
2017-06-28 12:00:00,80.89,80.89,80.75,80.75,48296.0,64.3561,64.3561,64.2448,64.2448,48296.0
2017-06-28 12:10:00,80.76,80.81,80.74,80.75,80312.0,64.2527,64.2925,64.2368,64.2448,80312.0
2017-06-28 12:20:00,80.75,80.78,80.69,80.7,27859.0,64.2448,64.2686,64.197,64.205,27859.0
2017-06-28 12:30:00,80.7,80.74,80.68,80.71,41749.0,64.205,64.2368,64.1891,64.2129,41749.0
2017-06-28 12:40:00,80.71,80.73,80.68,80.7,35229.0,64.2129,64.2288,64.1891,64.205,35229.0
2017-06-28 12:50:00,80.7,80.76,80.69,80.72,34624.0,64.205,64.2527,64.197,64.2209,34624.0
2017-06-28 13:00:00,80.72,80.74,80.67,80.68,36692.0,64.2209,64.2368,64.1811,64.1891,36692.0
2017-06-28 13:10:00,80.68,80.71,80.67,80.68,30772.0,64.1891,64.2129,64.1811,64.1891,30772.0
2017-06-28 13:20:00,80.67,80.7,80.65,80.69,28758.0,64.1811,64.205,64.1652,64.197,28758.0
2017-06-28 13:30:00,80.69,80.71,80.67,80.7,43680.0,64.197,64.2129,64.1811,64.205,43680.0
2017-06-28 13:40:00,80.69,80.7,80.63,80.63,29210.0,64.197,64.205,64.1493,64.1493,29210.0
2017-06-28 13:50:00,80.64,80.67,80.62,80.65,23016.0,64.1572,64.1811,64.1413,64.1652,23016.0
2017-06-28 14:00:00,80.64,80.71,80.64,80.7,104578.0,64.1572,64.2129,64.1572,64.205,104578.0
2017-06-28 14:10:00,80.71,80.71,80.63,80.65,107052.0,64.2129,64.2129,64.1493,64.1652,107052.0
2017-06-28 14:20:00,80.64,80.71,80.64,80.69,78559.0,64.1572,64.2129,64.1572,64.197,78559.0
2017-06-28 14:30:00,80.69,80.72,80.68,80.68,34582.0,64.197,64.2209,64.1891,64.1891,34582.0
2017-06-28 14:40:00,80.68,80.7,80.65,80.69,36139.0,64.1891,64.205,64.1652,64.197,36139.0
2017-06-28 14:50:00,80.69,80.74,80.68,80.73,54578.0,64.197,64.2368,64.1891,64.2288,54578.0
2017-06-28 15:00:00,80.73,80.73,80.66,80.72,71107.0,64.2288,64.2288,64.1732,64.2209,71107.0
2017-06-28 15:10:00,80.72,80.74,80.64,80.65,110530.0,64.2209,64.2368,64.1572,64.1652,110530.0
2017-06-28 15:20:00,80.65,80.67,80.56,80.65,446596.0,64.1652,64.1811,64.0936,64.1652,446596.0
2017-06-28 15:30:00,80.65,80.68,80.6,80.61,222358.0,64.1652,64.1891,64.1254,64.1334,222358.0
2017-06-28 15:40:00,80.6,80.62,80.55,80.59,293043.0,64.1254,64.1413,64.0856,64.1175,293043.0
2017-06-28 15:50:00,80.6,80.65,80.59,80.61,605749.0,64.1254,64.1652,64.1175,64.1334,605749.0
2017-06-29 09:30:00,80.18,80.59,79.85,79.94,777462.0,63.7913,64.1175,63.5287,63.6003,777462.0
2017-06-29 09:40:00,79.94,79.94,79.78,79.86,643295.0,63.6003,63.6003,63.473,63.5367,643295.0
2017-06-29 09:50:00,79.86,79.95,79.85,79.87,479784.0,63.5367,63.6083,63.5287,63.5446,479784.0
2017-06-29 10:00:00,79.87,79.94,79.83,79.92,322474.0,63.5446,63.6003,63.5128,63.5844,322474.0
2017-06-29 10:10:00,79.92,79.96,79.84,79.94,199039.0,63.5844,63.6162,63.5208,63.6003,199039.0
2017-06-29 10:20:00,79.94,80.05,79.87,80.04,114765.0,63.6003,63.6878,63.5446,63.6799,114765.0
2017-06-29 10:30:00,80.05,80.13,80.05,80.06,210205.0,63.6878,63.7515,63.6878,63.6958,210205.0
2017-06-29 10:40:00,80.05,80.23,80.05,80.21,220960.0,63.6878,63.831,63.6878,63.8151,220960.0
2017-06-29 10:50:00,80.2,80.2,80.06,80.12,49058.0,63.8072,63.8072,63.6958,63.7435,49058.0
2017-06-29 11:00:00,80.12,80.12,80.03,80.03,50574.0,63.7435,63.7435,63.6719,63.6719,50574.0
2017-06-29 11:10:00,80.04,80.08,79.96,79.98,68800.0,63.6799,63.7117,63.6162,63.6321,68800.0
2017-06-29 11:20:00,79.97,80.05,79.95,79.98,106981.0,63.6242,63.6878,63.6083,63.6321,106981.0
2017-06-29 11:30:00,79.98,80.0,79.85,79.85,186339.0,63.6321,63.6481,63.5287,63.5287,186339.0
2017-06-29 11:40:00,79.85,79.93,79.83,79.89,97267.0,63.5287,63.5924,63.5128,63.5605,97267.0
2017-06-29 11:50:00,79.89,79.91,79.8,79.82,192209.0,63.5605,63.5765,63.4889,63.5049,192209.0
2017-06-29 12:00:00,79.83,79.91,79.8,79.88,115835.0,63.5128,63.5765,63.4889,63.5526,115835.0
2017-06-29 12:10:00,79.89,79.9,79.8,79.81,94169.0,63.5605,63.5685,63.4889,63.4969,94169.0
2017-06-29 12:20:00,79.81,79.83,79.74,79.8,224584.0,63.4969,63.5128,63.4412,63.4889,224584.0
2017-06-29 12:30:00,79.79,79.9,79.79,79.89,132863.0,63.481,63.5685,63.481,63.5605,132863.0
2017-06-29 12:40:00,79.89,79.91,79.85,79.89,162299.0,63.5605,63.5765,63.5287,63.5605,162299.0
2017-06-29 12:50:00,79.89,79.9,79.84,79.85,100532.0,63.5605,63.5685,63.5208,63.5287,100532.0
2017-06-29 13:00:00,79.85,79.9,79.77,79.77,157671.0,63.5287,63.5685,63.4651,63.4651,157671.0
2017-06-29 13:10:00,79.77,79.77,79.6,79.61,114662.0,63.4651,63.4651,63.3298,63.3378,114662.0
2017-06-29 13:20:00,79.61,79.67,79.57,79.63,265039.0,63.3378,63.3855,63.3059,63.3537,265039.0
2017-06-29 13:30:00,79.63,79.8,79.63,79.7,154586.0,63.3537,63.4889,63.3537,63.4094,154586.0
2017-06-29 13:40:00,79.7,79.79,79.68,79.79,160738.0,63.4094,63.481,63.3935,63.481,160738.0
2017-06-29 13:50:00,79.79,79.83,79.75,79.75,148117.0,63.481,63.5128,63.4492,63.4492,148117.0
2017-06-29 14:00:00,79.75,79.82,79.68,79.79,73360.0,63.4492,63.5049,63.3935,63.481,73360.0
2017-06-29 14:10:00,79.79,79.84,79.73,79.81,76832.0,63.481,63.5208,63.4332,63.4969,76832.0
2017-06-29 14:20:00,79.8,79.86,79.73,79.85,130686.0,63.4889,63.5367,63.4332,63.5287,130686.0
2017-06-29 14:30:00,79.85,79.85,79.77,79.82,184819.0,63.5287,63.5287,63.4651,63.5049,184819.0
2017-06-29 14:40:00,79.82,79.86,79.78,79.81,190650.0,63.5049,63.5367,63.473,63.4969,190650.0
2017-06-29 14:50:00,79.82,79.85,79.81,79.84,177314.0,63.5049,63.5287,63.4969,63.5208,177314.0
2017-06-29 15:00:00,79.83,79.86,79.81,79.81,111443.0,63.5128,63.5367,63.4969,63.4969,111443.0
2017-06-29 15:10:00,79.82,79.9,79.8,79.89,402119.0,63.5049,63.5685,63.4889,63.5605,402119.0
2017-06-29 15:20:00,79.89,79.9,79.74,79.79,253791.0,63.5605,63.5685,63.4412,63.481,253791.0
2017-06-29 15:30:00,79.79,79.91,79.78,79.88,321759.0,63.481,63.5765,63.473,63.5526,321759.0
2017-06-29 15:40:00,79.87,79.88,79.75,79.81,340639.0,63.5446,63.5526,63.4492,63.4969,340639.0
2017-06-29 15:50:00,79.81,79.88,79.76,79.78,1003460.0,63.4969,63.5526,63.4571,63.473,1003460.0
2017-06-30 09:30:00,80.11,80.33,79.89,80.12,181384.0,63.7356,63.9106,63.5605,63.7435,181384.0
2017-06-30 09:40:00,80.13,80.16,79.95,80.0,432332.0,63.7515,63.7754,63.6083,63.6481,432332.0
2017-06-30 09:50:00,80.0,80.03,79.81,79.87,355725.0,63.6481,63.6719,63.4969,63.5446,355725.0
2017-06-30 10:00:00,79.88,79.97,79.8,79.81,403505.0,63.5526,63.6242,63.4889,63.4969,403505.0
2017-06-30 10:10:00,79.82,79.84,79.66,79.73,337749.0,63.5049,63.5208,63.3776,63.4332,337749.0
2017-06-30 10:20:00,79.74,79.82,79.72,79.79,129640.0,63.4412,63.5049,63.4253,63.481,129640.0
2017-06-30 10:30:00,79.8,79.8,79.61,79.66,80183.0,63.4889,63.4889,63.3378,63.3776,80183.0
2017-06-30 10:40:00,79.66,79.76,79.63,79.66,121716.0,63.3776,63.4571,63.3537,63.3776,121716.0
2017-06-30 10:50:00,79.67,79.76,79.64,79.74,72893.0,63.3855,63.4571,63.3616,63.4412,72893.0
2017-06-30 11:00:00,79.74,79.8,79.73,79.76,47919.0,63.4412,63.4889,63.4332,63.4571,47919.0
2017-06-30 11:10:00,79.77,79.78,79.69,79.69,38804.0,63.4651,63.473,63.4014,63.4014,38804.0
2017-06-30 11:20:00,79.69,79.72,79.64,79.69,55401.0,63.4014,63.4253,63.3616,63.4014,55401.0
2017-06-30 11:30:00,79.7,79.73,79.67,79.72,52659.0,63.4094,63.4332,63.3855,63.4253,52659.0
2017-06-30 11:40:00,79.72,79.77,79.67,79.77,200222.0,63.4253,63.4651,63.3855,63.4651,200222.0
2017-06-30 11:50:00,79.77,79.83,79.74,79.77,34192.0,63.4651,63.5128,63.4412,63.4651,34192.0
2017-06-30 12:00:00,79.77,79.78,79.73,79.73,42286.0,63.4651,63.473,63.4332,63.4332,42286.0
2017-06-30 12:10:00,79.75,79.78,79.73,79.78,32255.0,63.4492,63.473,63.4332,63.473,32255.0
2017-06-30 12:20:00,79.78,79.78,79.73,79.74,33807.0,63.473,63.473,63.4332,63.4412,33807.0
2017-06-30 12:30:00,79.74,79.78,79.73,79.74,45026.0,63.4412,63.473,63.4332,63.4412,45026.0
2017-06-30 12:40:00,79.75,79.75,79.67,79.67,83303.0,63.4492,63.4492,63.3855,63.3855,83303.0
2017-06-30 12:50:00,79.67,79.71,79.65,79.71,40132.0,63.3855,63.4173,63.3696,63.4173,40132.0
2017-06-30 13:00:00,79.7,79.72,79.68,79.7,36204.0,63.4094,63.4253,63.3935,63.4094,36204.0
2017-06-30 13:10:00,79.71,79.75,79.69,79.74,216396.0,63.4173,63.4492,63.4014,63.4412,216396.0
2017-06-30 13:20:00,79.74,79.75,79.66,79.66,152541.0,63.4412,63.4492,63.3776,63.3776,152541.0
2017-06-30 13:30:00,79.66,79.67,79.58,79.66,41069.0,63.3776,63.3855,63.3139,63.3776,41069.0
2017-06-30 13:40:00,79.66,79.67,79.64,79.65,39756.0,63.3776,63.3855,63.3616,63.3696,39756.0
2017-06-30 13:50:00,79.65,79.71,79.65,79.67,38228.0,63.3696,63.4173,63.3696,63.3855,38228.0
2017-06-30 14:00:00,79.67,79.69,79.66,79.69,41412.0,63.3855,63.4014,63.3776,63.4014,41412.0
2017-06-30 14:10:00,79.68,79.79,79.68,79.77,54101.0,63.3935,63.481,63.3935,63.4651,54101.0
2017-06-30 14:20:00,79.78,79.82,79.78,79.79,188505.0,63.473,63.5049,63.473,63.481,188505.0
2017-06-30 14:30:00,79.78,79.79,79.65,79.66,45053.0,63.473,63.481,63.3696,63.3776,45053.0
2017-06-30 14:40:00,79.66,79.77,79.64,79.77,109523.0,63.3776,63.4651,63.3616,63.4651,109523.0
2017-06-30 14:50:00,79.78,79.83,79.78,79.8,117549.0,63.473,63.5128,63.473,63.4889,117549.0
2017-06-30 15:00:00,79.8,79.83,79.76,79.78,163791.0,63.4889,63.5128,63.4571,63.473,163791.0
2017-06-30 15:10:00,79.78,79.81,79.76,79.79,261815.0,63.473,63.4969,63.4571,63.481,261815.0
2017-06-30 15:20:00,79.78,79.88,79.78,79.87,172177.0,63.473,63.5526,63.473,63.5446,172177.0
2017-06-30 15:30:00,79.87,79.88,79.73,79.74,403847.0,63.5446,63.5526,63.4332,63.4412,403847.0
2017-06-30 15:40:00,79.75,79.99,79.74,79.99,277319.0,63.4492,63.6401,63.4412,63.6401,277319.0
2017-06-30 15:50:00,79.99,80.0,79.73,79.75,1102339.0,63.6401,63.6481,63.4332,63.4492,1102339.0
2017-07-03 09:30:00,80.08,80.33,79.92,80.18,349505.0,63.7117,63.9106,63.5844,63.7913,349505.0
2017-07-03 09:40:00,80.17,80.31,80.13,80.2,305055.0,63.7833,63.8947,63.7515,63.8072,305055.0
2017-07-03 09:50:00,80.2,80.31,80.12,80.3,269977.0,63.8072,63.8947,63.7435,63.8867,269977.0
2017-07-03 10:00:00,80.3,80.32,80.11,80.19,384611.0,63.8867,63.9027,63.7356,63.7992,384611.0
2017-07-03 10:10:00,80.2,80.37,80.16,80.32,301570.0,63.8072,63.9424,63.7754,63.9027,301570.0
2017-07-03 10:20:00,80.32,80.36,80.03,80.09,130998.0,63.9027,63.9345,63.6719,63.7197,130998.0
2017-07-03 10:30:00,80.1,80.1,79.88,80.08,196482.0,63.7276,63.7276,63.5526,63.7117,196482.0
2017-07-03 10:40:00,80.08,80.14,80.05,80.1,111405.0,63.7117,63.7594,63.6878,63.7276,111405.0
2017-07-03 10:50:00,80.09,80.14,80.04,80.12,113313.0,63.7197,63.7594,63.6799,63.7435,113313.0
2017-07-03 11:00:00,80.12,80.35,80.1,80.27,273432.0,63.7435,63.9265,63.7276,63.8629,273432.0
2017-07-03 11:10:00,80.27,80.27,80.11,80.17,178420.0,63.8629,63.8629,63.7356,63.7833,178420.0
2017-07-03 11:20:00,80.17,80.25,80.12,80.2,122943.0,63.7833,63.847,63.7435,63.8072,122943.0
2017-07-03 11:30:00,80.2,80.26,80.17,80.25,253869.0,63.8072,63.8549,63.7833,63.847,253869.0
2017-07-03 11:40:00,80.25,80.39,80.23,80.39,106451.0,63.847,63.9583,63.831,63.9583,106451.0
2017-07-03 11:50:00,80.38,80.39,80.32,80.36,259833.0,63.9504,63.9583,63.9027,63.9345,259833.0
2017-07-03 12:00:00,80.36,80.36,80.24,80.25,211426.0,63.9345,63.9345,63.839,63.847,211426.0
2017-07-03 12:10:00,80.25,80.28,80.2,80.28,223711.0,63.847,63.8708,63.8072,63.8708,223711.0
2017-07-03 12:20:00,80.28,80.35,80.27,80.31,145133.0,63.8708,63.9265,63.8629,63.8947,145133.0
2017-07-03 12:30:00,80.31,80.55,80.31,80.55,625562.0,63.8947,64.0856,63.8947,64.0856,625562.0
2017-07-03 12:40:00,80.55,80.61,80.49,80.58,527887.0,64.0856,64.1334,64.0379,64.1095,527887.0
2017-07-03 12:50:00,80.58,80.74,80.51,80.61,1079933.0,64.1095,64.2368,64.0538,64.1334,1079933.0
2017-07-05 09:30:00,80.73,80.73,80.2,80.23,511491.0,64.2288,64.2288,63.8072,63.831,511491.0
2017-07-05 09:40:00,80.23,80.31,80.0,80.01,234092.0,63.831,63.8947,63.6481,63.656,234092.0
2017-07-05 09:50:00,80.03,80.24,79.99,80.15,201494.0,63.6719,63.839,63.6401,63.7674,201494.0
2017-07-05 10:00:00,80.15,80.28,80.1,80.18,148644.0,63.7674,63.8708,63.7276,63.7913,148644.0
2017-07-05 10:10:00,80.18,80.28,80.07,80.26,199140.0,63.7913,63.8708,63.7038,63.8549,199140.0
2017-07-05 10:20:00,80.25,80.33,80.23,80.27,454102.0,63.847,63.9106,63.831,63.8629,454102.0
2017-07-05 10:30:00,80.27,80.3,80.14,80.2,251828.0,63.8629,63.8867,63.7594,63.8072,251828.0
2017-07-05 10:40:00,80.2,80.24,80.03,80.07,99635.0,63.8072,63.839,63.6719,63.7038,99635.0
2017-07-05 10:50:00,80.07,80.08,80.02,80.04,79133.0,63.7038,63.7117,63.664,63.6799,79133.0
2017-07-05 11:00:00,80.04,80.16,80.02,80.11,88859.0,63.6799,63.7754,63.664,63.7356,88859.0
2017-07-05 11:10:00,80.11,80.15,80.04,80.07,140376.0,63.7356,63.7674,63.6799,63.7038,140376.0
2017-07-05 11:20:00,80.07,80.08,79.97,80.02,122812.0,63.7038,63.7117,63.6242,63.664,122812.0
2017-07-05 11:30:00,80.02,80.03,79.88,79.89,91275.0,63.664,63.6719,63.5526,63.5605,91275.0
2017-07-05 11:40:00,79.89,80.0,79.88,79.93,261212.0,63.5605,63.6481,63.5526,63.5924,261212.0
2017-07-05 11:50:00,79.93,79.94,79.79,79.8,287121.0,63.5924,63.6003,63.481,63.4889,287121.0
2017-07-05 12:00:00,79.79,79.82,79.74,79.79,148682.0,63.481,63.5049,63.4412,63.481,148682.0
2017-07-05 12:10:00,79.78,79.84,79.71,79.82,106907.0,63.473,63.5208,63.4173,63.5049,106907.0
2017-07-05 12:20:00,79.82,79.89,79.81,79.87,161491.0,63.5049,63.5605,63.4969,63.5446,161491.0
2017-07-05 12:30:00,79.87,79.93,79.86,79.92,293054.0,63.5446,63.5924,63.5367,63.5844,293054.0
2017-07-05 12:40:00,79.91,79.99,79.9,79.96,178101.0,63.5765,63.6401,63.5685,63.6162,178101.0
2017-07-05 12:50:00,79.96,79.99,79.92,79.92,105249.0,63.6162,63.6401,63.5844,63.5844,105249.0
2017-07-05 13:00:00,79.93,79.99,79.92,79.93,45881.0,63.5924,63.6401,63.5844,63.5924,45881.0
2017-07-05 13:10:00,79.93,79.95,79.85,79.86,108537.0,63.5924,63.6083,63.5287,63.5367,108537.0
2017-07-05 13:20:00,79.86,79.87,79.78,79.8,100002.0,63.5367,63.5446,63.473,63.4889,100002.0
2017-07-05 13:30:00,79.79,79.79,79.7,79.72,47140.0,63.481,63.481,63.4094,63.4253,47140.0
2017-07-05 13:40:00,79.71,79.74,79.67,79.74,70409.0,63.4173,63.4412,63.3855,63.4412,70409.0
2017-07-05 13:50:00,79.72,79.74,79.63,79.67,60279.0,63.4253,63.4412,63.3537,63.3855,60279.0
2017-07-05 14:00:00,79.67,79.73,79.5,79.54,150200.0,63.3855,63.4332,63.2503,63.2821,150200.0
2017-07-05 14:10:00,79.54,79.72,79.53,79.66,186106.0,63.2821,63.4253,63.2741,63.3776,186106.0
2017-07-05 14:20:00,79.67,79.71,79.64,79.7,100190.0,63.3855,63.4173,63.3616,63.4094,100190.0
2017-07-05 14:30:00,79.7,79.71,79.61,79.67,97105.0,63.4094,63.4173,63.3378,63.3855,97105.0
2017-07-05 14:40:00,79.67,79.68,79.55,79.56,205942.0,63.3855,63.3935,63.29,63.298,205942.0
2017-07-05 14:50:00,79.56,79.68,79.56,79.67,173175.0,63.298,63.3935,63.298,63.3855,173175.0
2017-07-05 15:00:00,79.68,79.72,79.66,79.7,227272.0,63.3935,63.4253,63.3776,63.4094,227272.0
2017-07-05 15:10:00,79.7,79.74,79.63,79.66,297658.0,63.4094,63.4412,63.3537,63.3776,297658.0
2017-07-05 15:20:00,79.66,79.79,79.64,79.76,383336.0,63.3776,63.481,63.3616,63.4571,383336.0
2017-07-05 15:30:00,79.76,79.8,79.72,79.73,264977.0,63.4571,63.4889,63.4253,63.4332,264977.0
2017-07-05 15:40:00,79.72,79.76,79.71,79.73,518985.0,63.4253,63.4571,63.4173,63.4332,518985.0
2017-07-05 15:50:00,79.73,79.77,79.68,79.7,1014301.0,63.4332,63.4651,63.3935,63.4094,1014301.0
2017-07-06 09:30:00,79.29,79.45,78.95,79.03,377464.0,63.0832,63.2105,62.8127,62.8763,377464.0
2017-07-06 09:40:00,79.03,79.33,78.97,79.27,142688.0,62.8763,63.115,62.8286,63.0673,142688.0
2017-07-06 09:50:00,79.27,79.31,79.07,79.07,138147.0,63.0673,63.0991,62.9081,62.9081,138147.0
2017-07-06 10:00:00,79.07,79.15,79.0,79.07,189610.0,62.9081,62.9718,62.8525,62.9081,189610.0
2017-07-06 10:10:00,79.07,79.07,78.93,78.95,191475.0,62.9081,62.9081,62.7968,62.8127,191475.0
2017-07-06 10:20:00,78.95,78.97,78.82,78.85,174534.0,62.8127,62.8286,62.7092,62.7331,174534.0
2017-07-06 10:30:00,78.84,78.85,78.75,78.81,252761.0,62.7252,62.7331,62.6536,62.7013,252761.0
2017-07-06 10:40:00,78.8,78.88,78.75,78.76,101544.0,62.6933,62.757,62.6536,62.6615,101544.0
2017-07-06 10:50:00,78.75,78.82,78.75,78.78,204437.0,62.6536,62.7092,62.6536,62.6774,204437.0
2017-07-06 11:00:00,78.79,78.87,78.78,78.8,140987.0,62.6854,62.749,62.6774,62.6933,140987.0
2017-07-06 11:10:00,78.79,78.81,78.75,78.77,367472.0,62.6854,62.7013,62.6536,62.6695,367472.0
2017-07-06 11:20:00,78.77,78.79,78.75,78.75,274330.0,62.6695,62.6854,62.6536,62.6536,274330.0
2017-07-06 11:30:00,78.75,78.76,78.63,78.69,238096.0,62.6536,62.6615,62.5581,62.6058,238096.0
2017-07-06 11:40:00,78.69,78.79,78.68,78.74,164687.0,62.6058,62.6854,62.5979,62.6456,164687.0
2017-07-06 11:50:00,78.74,78.81,78.7,78.78,104702.0,62.6456,62.7013,62.6138,62.6774,104702.0
2017-07-06 12:00:00,78.78,78.89,78.78,78.86,74898.0,62.6774,62.7649,62.6774,62.7411,74898.0
2017-07-06 12:10:00,78.87,78.87,78.77,78.78,84913.0,62.749,62.749,62.6695,62.6774,84913.0
2017-07-06 12:20:00,78.79,78.81,78.69,78.69,90743.0,62.6854,62.7013,62.6058,62.6058,90743.0
2017-07-06 12:30:00,78.69,78.77,78.69,78.75,102799.0,62.6058,62.6695,62.6058,62.6536,102799.0
2017-07-06 12:40:00,78.75,78.76,78.69,78.72,121687.0,62.6536,62.6615,62.6058,62.6297,121687.0
2017-07-06 12:50:00,78.72,78.77,78.71,78.73,111083.0,62.6297,62.6695,62.6217,62.6376,111083.0
2017-07-06 13:00:00,78.72,78.75,78.68,78.7,85757.0,62.6297,62.6536,62.5979,62.6138,85757.0
2017-07-06 13:10:00,78.7,78.83,78.69,78.81,134326.0,62.6138,62.7172,62.6058,62.7013,134326.0
2017-07-06 13:20:00,78.81,78.82,78.75,78.78,165092.0,62.7013,62.7092,62.6536,62.6774,165092.0
2017-07-06 13:30:00,78.77,78.78,78.73,78.75,183006.0,62.6695,62.6774,62.6376,62.6536,183006.0
2017-07-06 13:40:00,78.76,78.76,78.67,78.7,128798.0,62.6615,62.6615,62.5899,62.6138,128798.0
2017-07-06 13:50:00,78.69,78.71,78.64,78.66,158851.0,62.6058,62.6217,62.566,62.582,158851.0
2017-07-06 14:00:00,78.66,78.66,78.58,78.61,259071.0,62.582,62.582,62.5183,62.5422,259071.0
2017-07-06 14:10:00,78.62,78.63,78.53,78.54,153206.0,62.5501,62.5581,62.4785,62.4865,153206.0
2017-07-06 14:20:00,78.53,78.57,78.51,78.56,80641.0,62.4785,62.5103,62.4626,62.5024,80641.0
2017-07-06 14:30:00,78.56,78.6,78.53,78.53,202100.0,62.5024,62.5342,62.4785,62.4785,202100.0
2017-07-06 14:40:00,78.53,78.6,78.53,78.59,133417.0,62.4785,62.5342,62.4785,62.5263,133417.0
2017-07-06 14:50:00,78.59,78.62,78.56,78.62,167532.0,62.5263,62.5501,62.5024,62.5501,167532.0
2017-07-06 15:00:00,78.62,78.62,78.51,78.54,184187.0,62.5501,62.5501,62.4626,62.4865,184187.0
2017-07-06 15:10:00,78.54,78.54,78.45,78.45,270149.0,62.4865,62.4865,62.4149,62.4149,270149.0
2017-07-06 15:20:00,78.45,78.46,78.33,78.33,321580.0,62.4149,62.4228,62.3194,62.3194,321580.0
2017-07-06 15:30:00,78.33,78.35,78.21,78.29,438940.0,62.3194,62.3353,62.2239,62.2876,438940.0
2017-07-06 15:40:00,78.29,78.33,78.28,78.31,751878.0,62.2876,62.3194,62.2796,62.3035,751878.0
2017-07-06 15:50:00,78.31,78.34,78.27,78.32,1166661.0,62.3035,62.3274,62.2717,62.3114,1166661.0
2017-07-07 09:30:00,78.31,78.52,78.23,78.38,195368.0,62.3035,62.4706,62.2398,62.3592,195368.0
2017-07-07 09:40:00,78.38,78.43,78.21,78.29,122806.0,62.3592,62.399,62.2239,62.2876,122806.0
2017-07-07 09:50:00,78.3,78.58,78.29,78.55,168303.0,62.2955,62.5183,62.2876,62.4944,168303.0
2017-07-07 10:00:00,78.55,78.56,78.42,78.43,87737.0,62.4944,62.5024,62.391,62.399,87737.0
2017-07-07 10:10:00,78.43,78.43,78.33,78.41,81388.0,62.399,62.399,62.3194,62.3831,81388.0
2017-07-07 10:20:00,78.41,78.53,78.4,78.48,94944.0,62.3831,62.4785,62.3751,62.4387,94944.0
2017-07-07 10:30:00,78.49,78.56,78.47,78.51,73294.0,62.4467,62.5024,62.4308,62.4626,73294.0
2017-07-07 10:40:00,78.51,78.61,78.5,78.56,96738.0,62.4626,62.5422,62.4547,62.5024,96738.0
2017-07-07 10:50:00,78.55,78.57,78.5,78.54,70004.0,62.4944,62.5103,62.4547,62.4865,70004.0
2017-07-07 11:00:00,78.55,78.64,78.54,78.6,163475.0,62.4944,62.566,62.4865,62.5342,163475.0
2017-07-07 11:10:00,78.6,78.67,78.59,78.61,148263.0,62.5342,62.5899,62.5263,62.5422,148263.0
2017-07-07 11:20:00,78.62,78.8,78.61,78.74,109436.0,62.5501,62.6933,62.5422,62.6456,109436.0
2017-07-07 11:30:00,78.74,78.81,78.73,78.76,123515.0,62.6456,62.7013,62.6376,62.6615,123515.0
2017-07-07 11:40:00,78.76,78.86,78.72,78.85,90119.0,62.6615,62.7411,62.6297,62.7331,90119.0
2017-07-07 11:50:00,78.84,78.85,78.77,78.77,52544.0,62.7252,62.7331,62.6695,62.6695,52544.0
2017-07-07 12:00:00,78.78,78.8,78.73,78.8,59050.0,62.6774,62.6933,62.6376,62.6933,59050.0
2017-07-07 12:10:00,78.79,78.82,78.74,78.81,51411.0,62.6854,62.7092,62.6456,62.7013,51411.0
2017-07-07 12:20:00,78.81,78.84,78.8,78.82,51657.0,62.7013,62.7252,62.6933,62.7092,51657.0
2017-07-07 12:30:00,78.82,78.9,78.82,78.83,73161.0,62.7092,62.7729,62.7092,62.7172,73161.0
2017-07-07 12:40:00,78.83,78.86,78.81,78.82,143281.0,62.7172,62.7411,62.7013,62.7092,143281.0
2017-07-07 12:50:00,78.83,78.84,78.8,78.81,44782.0,62.7172,62.7252,62.6933,62.7013,44782.0
2017-07-07 13:00:00,78.81,78.83,78.79,78.8,38813.0,62.7013,62.7172,62.6854,62.6933,38813.0
2017-07-07 13:10:00,78.8,78.83,78.77,78.8,67771.0,62.6933,62.7172,62.6695,62.6933,67771.0
2017-07-07 13:20:00,78.8,78.8,78.73,78.77,45198.0,62.6933,62.6933,62.6376,62.6695,45198.0
2017-07-07 13:30:00,78.77,78.88,78.76,78.85,83595.0,62.6695,62.757,62.6615,62.7331,83595.0
2017-07-07 13:40:00,78.84,78.87,78.79,78.79,62424.0,62.7252,62.749,62.6854,62.6854,62424.0
2017-07-07 13:50:00,78.79,78.8,78.76,78.8,37517.0,62.6854,62.6933,62.6615,62.6933,37517.0
2017-07-07 14:00:00,78.8,78.9,78.8,78.89,50807.0,62.6933,62.7729,62.6933,62.7649,50807.0
2017-07-07 14:10:00,78.89,78.89,78.86,78.87,43631.0,62.7649,62.7649,62.7411,62.749,43631.0
2017-07-07 14:20:00,78.87,78.87,78.8,78.82,55797.0,62.749,62.749,62.6933,62.7092,55797.0
2017-07-07 14:30:00,78.82,78.82,78.74,78.76,57907.0,62.7092,62.7092,62.6456,62.6615,57907.0
2017-07-07 14:40:00,78.77,78.8,78.76,78.77,40129.0,62.6695,62.6933,62.6615,62.6695,40129.0
2017-07-07 14:50:00,78.77,78.79,78.73,78.73,91762.0,62.6695,62.6854,62.6376,62.6376,91762.0
2017-07-07 15:00:00,78.73,78.79,78.73,78.77,70013.0,62.6376,62.6854,62.6376,62.6695,70013.0
2017-07-07 15:10:00,78.76,78.8,78.75,78.8,66888.0,62.6615,62.6933,62.6536,62.6933,66888.0
2017-07-07 15:20:00,78.79,78.81,78.72,78.73,126153.0,62.6854,62.7013,62.6297,62.6376,126153.0
2017-07-07 15:30:00,78.73,78.76,78.71,78.73,193880.0,62.6376,62.6615,62.6217,62.6376,193880.0
2017-07-07 15:40:00,78.72,78.78,78.72,78.76,285675.0,62.6297,62.6774,62.6297,62.6615,285675.0
2017-07-07 15:50:00,78.77,78.77,78.69,78.73,624609.0,62.6695,62.6695,62.6058,62.6376,624609.0
2017-07-10 09:30:00,78.81,78.97,78.71,78.79,133628.0,62.7013,62.8286,62.6217,62.6854,133628.0
2017-07-10 09:40:00,78.79,78.91,78.74,78.86,154475.0,62.6854,62.7809,62.6456,62.7411,154475.0
2017-07-10 09:50:00,78.87,78.87,78.74,78.74,123204.0,62.749,62.749,62.6456,62.6456,123204.0
2017-07-10 10:00:00,78.74,78.74,78.62,78.63,202366.0,62.6456,62.6456,62.5501,62.5581,202366.0
2017-07-10 10:10:00,78.63,78.71,78.61,78.71,265938.0,62.5581,62.6217,62.5422,62.6217,265938.0
2017-07-10 10:20:00,78.71,78.75,78.59,78.6,183235.0,62.6217,62.6536,62.5263,62.5342,183235.0
2017-07-10 10:30:00,78.6,78.65,78.57,78.63,92142.0,62.5342,62.574,62.5103,62.5581,92142.0
2017-07-10 10:40:00,78.62,78.62,78.5,78.51,121316.0,62.5501,62.5501,62.4547,62.4626,121316.0
2017-07-10 10:50:00,78.51,78.56,78.5,78.55,60024.0,62.4626,62.5024,62.4547,62.4944,60024.0
2017-07-10 11:00:00,78.55,78.63,78.53,78.59,57332.0,62.4944,62.5581,62.4785,62.5263,57332.0
2017-07-10 11:10:00,78.59,78.63,78.53,78.54,69501.0,62.5263,62.5581,62.4785,62.4865,69501.0
2017-07-10 11:20:00,78.54,78.57,78.52,78.53,72151.0,62.4865,62.5103,62.4706,62.4785,72151.0
2017-07-10 11:30:00,78.52,78.63,78.51,78.6,65359.0,62.4706,62.5581,62.4626,62.5342,65359.0
2017-07-10 11:40:00,78.6,78.62,78.54,78.54,78235.0,62.5342,62.5501,62.4865,62.4865,78235.0
2017-07-10 11:50:00,78.54,78.6,78.54,78.59,26720.0,62.4865,62.5342,62.4865,62.5263,26720.0
2017-07-10 12:00:00,78.6,78.6,78.56,78.56,30130.0,62.5342,62.5342,62.5024,62.5024,30130.0
2017-07-10 12:10:00,78.56,78.56,78.47,78.48,181277.0,62.5024,62.5024,62.4308,62.4387,181277.0
2017-07-10 12:20:00,78.49,78.5,78.46,78.47,66383.0,62.4467,62.4547,62.4228,62.4308,66383.0
2017-07-10 12:30:00,78.47,78.51,78.47,78.5,38096.0,62.4308,62.4626,62.4308,62.4547,38096.0
2017-07-10 12:40:00,78.5,78.5,78.44,78.47,57085.0,62.4547,62.4547,62.4069,62.4308,57085.0
2017-07-10 12:50:00,78.47,78.49,78.43,78.44,45895.0,62.4308,62.4467,62.399,62.4069,45895.0
2017-07-10 13:00:00,78.43,78.51,78.43,78.5,55341.0,62.399,62.4626,62.399,62.4547,55341.0
2017-07-10 13:10:00,78.49,78.5,78.41,78.43,32965.0,62.4467,62.4547,62.3831,62.399,32965.0
2017-07-10 13:20:00,78.42,78.44,78.39,78.4,54341.0,62.391,62.4069,62.3671,62.3751,54341.0
2017-07-10 13:30:00,78.41,78.42,78.35,78.36,65838.0,62.3831,62.391,62.3353,62.3433,65838.0
2017-07-10 13:40:00,78.36,78.37,78.3,78.31,55691.0,62.3433,62.3512,62.2955,62.3035,55691.0
2017-07-10 13:50:00,78.32,78.35,78.27,78.27,49894.0,62.3114,62.3353,62.2717,62.2717,49894.0
2017-07-10 14:00:00,78.27,78.3,78.25,78.3,38725.0,62.2717,62.2955,62.2558,62.2955,38725.0
2017-07-10 14:10:00,78.29,78.33,78.26,78.27,32454.0,62.2876,62.3194,62.2637,62.2717,32454.0
2017-07-10 14:20:00,78.26,78.32,78.26,78.26,35635.0,62.2637,62.3114,62.2637,62.2637,35635.0
2017-07-10 14:30:00,78.25,78.26,78.16,78.16,82533.0,62.2558,62.2637,62.1842,62.1842,82533.0
2017-07-10 14:40:00,78.16,78.22,78.14,78.2,98588.0,62.1842,62.2319,62.1682,62.216,98588.0
2017-07-10 14:50:00,78.21,78.26,78.21,78.25,60508.0,62.2239,62.2637,62.2239,62.2558,60508.0
2017-07-10 15:00:00,78.25,78.31,78.23,78.25,98059.0,62.2558,62.3035,62.2398,62.2558,98059.0
2017-07-10 15:10:00,78.25,78.26,78.12,78.14,65150.0,62.2558,62.2637,62.1523,62.1682,65150.0
2017-07-10 15:20:00,78.14,78.18,78.11,78.18,95747.0,62.1682,62.2001,62.1444,62.2001,95747.0
2017-07-10 15:30:00,78.18,78.2,78.13,78.13,167953.0,62.2001,62.216,62.1603,62.1603,167953.0
2017-07-10 15:40:00,78.13,78.19,78.05,78.12,304361.0,62.1603,62.208,62.0966,62.1523,304361.0
2017-07-10 15:50:00,78.12,78.15,78.04,78.05,864164.0,62.1523,62.1762,62.0887,62.0966,864164.0
2017-07-11 09:30:00,78.21,78.21,77.95,78.07,156350.0,62.2239,62.2239,62.0171,62.1125,156350.0
2017-07-11 09:40:00,78.05,78.11,77.96,77.96,105930.0,62.0966,62.1444,62.025,62.025,105930.0
2017-07-11 09:50:00,77.97,78.05,77.82,77.83,77526.0,62.033,62.0966,61.9136,61.9216,77526.0
2017-07-11 10:00:00,77.82,77.91,77.8,77.83,79349.0,61.9136,61.9853,61.8977,61.9216,79349.0
2017-07-11 10:10:00,77.83,77.9,77.77,77.77,40099.0,61.9216,61.9773,61.8739,61.8739,40099.0
2017-07-11 10:20:00,77.77,77.78,77.66,77.7,103606.0,61.8739,61.8818,61.7864,61.8182,103606.0
2017-07-11 10:30:00,77.7,77.79,77.69,77.79,205652.0,61.8182,61.8898,61.8102,61.8898,205652.0
2017-07-11 10:40:00,77.79,77.8,77.74,77.76,150408.0,61.8898,61.8977,61.85,61.8659,150408.0
2017-07-11 10:50:00,77.76,77.81,77.7,77.81,119709.0,61.8659,61.9057,61.8182,61.9057,119709.0
2017-07-11 11:00:00,77.8,77.84,77.76,77.82,215009.0,61.8977,61.9296,61.8659,61.9136,215009.0
2017-07-11 11:10:00,77.82,77.82,77.74,77.77,174699.0,61.9136,61.9136,61.85,61.8739,174699.0
2017-07-11 11:20:00,77.77,77.77,77.52,77.63,193006.0,61.8739,61.8739,61.675,61.7625,193006.0
2017-07-11 11:30:00,77.63,77.78,77.63,77.78,111758.0,61.7625,61.8818,61.7625,61.8818,111758.0
2017-07-11 11:40:00,77.78,77.83,77.69,77.77,210311.0,61.8818,61.9216,61.8102,61.8739,210311.0
2017-07-11 11:50:00,77.76,77.8,77.71,77.73,102408.0,61.8659,61.8977,61.8261,61.842,102408.0
2017-07-11 12:00:00,77.74,77.83,77.72,77.83,64627.0,61.85,61.9216,61.8341,61.9216,64627.0
2017-07-11 12:10:00,77.83,77.9,77.81,77.85,147295.0,61.9216,61.9773,61.9057,61.9375,147295.0
2017-07-11 12:20:00,77.86,77.94,77.86,77.89,173827.0,61.9455,62.0091,61.9455,61.9693,173827.0
2017-07-11 12:30:00,77.89,77.95,77.79,77.8,265122.0,61.9693,62.0171,61.8898,61.8977,265122.0
2017-07-11 12:40:00,77.8,77.89,77.78,77.86,142587.0,61.8977,61.9693,61.8818,61.9455,142587.0
2017-07-11 12:50:00,77.86,77.95,77.86,77.87,248717.0,61.9455,62.0171,61.9455,61.9534,248717.0
2017-07-11 13:00:00,77.88,77.91,77.86,77.86,46500.0,61.9614,61.9853,61.9455,61.9455,46500.0
2017-07-11 13:10:00,77.85,77.87,77.79,77.82,50328.0,61.9375,61.9534,61.8898,61.9136,50328.0
2017-07-11 13:20:00,77.82,77.85,77.8,77.83,53675.0,61.9136,61.9375,61.8977,61.9216,53675.0
2017-07-11 13:30:00,77.83,77.85,77.81,77.85,61741.0,61.9216,61.9375,61.9057,61.9375,61741.0
2017-07-11 13:40:00,77.84,77.99,77.84,77.99,64122.0,61.9296,62.0489,61.9296,62.0489,64122.0
2017-07-11 13:50:00,77.99,78.02,77.97,78.01,113001.0,62.0489,62.0728,62.033,62.0648,113001.0
2017-07-11 14:00:00,78.02,78.09,77.99,78.01,62013.0,62.0728,62.1285,62.0489,62.0648,62013.0
2017-07-11 14:10:00,78.02,78.05,78.01,78.03,34635.0,62.0728,62.0966,62.0648,62.0807,34635.0
2017-07-11 14:20:00,78.03,78.08,78.01,78.08,37397.0,62.0807,62.1205,62.0648,62.1205,37397.0
2017-07-11 14:30:00,78.07,78.09,78.03,78.03,36907.0,62.1125,62.1285,62.0807,62.0807,36907.0
2017-07-11 14:40:00,78.03,78.1,78.02,78.07,34262.0,62.0807,62.1364,62.0728,62.1125,34262.0
2017-07-11 14:50:00,78.07,78.13,78.05,78.13,64295.0,62.1125,62.1603,62.0966,62.1603,64295.0
2017-07-11 15:00:00,78.13,78.15,78.1,78.13,75222.0,62.1603,62.1762,62.1364,62.1603,75222.0
2017-07-11 15:10:00,78.13,78.14,78.08,78.09,96513.0,62.1603,62.1682,62.1205,62.1285,96513.0
2017-07-11 15:20:00,78.08,78.14,78.06,78.13,112244.0,62.1205,62.1682,62.1046,62.1603,112244.0
2017-07-11 15:30:00,78.13,78.22,78.12,78.13,144334.0,62.1603,62.2319,62.1523,62.1603,144334.0
2017-07-11 15:40:00,78.12,78.13,78.0,78.03,238787.0,62.1523,62.1603,62.0569,62.0807,238787.0
2017-07-11 15:50:00,78.03,78.06,77.98,78.02,959029.0,62.0807,62.1046,62.0409,62.0728,959029.0
2017-07-12 09:30:00,78.67,79.14,78.52,79.1,515554.0,62.5899,62.9638,62.4706,62.932,515554.0
2017-07-12 09:40:00,79.09,79.33,79.09,79.26,303673.0,62.9241,63.115,62.9241,63.0593,303673.0
2017-07-12 09:50:00,79.26,79.3,79.03,79.29,403290.0,63.0593,63.0911,62.8763,63.0832,403290.0
2017-07-12 10:00:00,79.3,79.31,79.13,79.15,298827.0,63.0911,63.0991,62.9559,62.9718,298827.0
2017-07-12 10:10:00,79.14,79.27,79.1,79.23,69318.0,62.9638,63.0673,62.932,63.0354,69318.0
2017-07-12 10:20:00,79.24,79.29,79.08,79.08,152831.0,63.0434,63.0832,62.9161,62.9161,152831.0
2017-07-12 10:30:00,79.08,79.19,79.04,79.18,59234.0,62.9161,63.0036,62.8843,62.9957,59234.0
2017-07-12 10:40:00,79.18,79.18,79.05,79.09,76537.0,62.9957,62.9957,62.8922,62.9241,76537.0
2017-07-12 10:50:00,79.09,79.11,79.0,79.1,58499.0,62.9241,62.94,62.8525,62.932,58499.0
2017-07-12 11:00:00,79.1,79.1,78.95,78.96,54579.0,62.932,62.932,62.8127,62.8206,54579.0
2017-07-12 11:10:00,78.95,79.09,78.95,79.09,57758.0,62.8127,62.9241,62.8127,62.9241,57758.0
2017-07-12 11:20:00,79.09,79.1,79.01,79.09,64863.0,62.9241,62.932,62.8604,62.9241,64863.0
2017-07-12 11:30:00,79.08,79.08,79.02,79.06,84457.0,62.9161,62.9161,62.8684,62.9002,84457.0
2017-07-12 11:40:00,79.05,79.08,79.0,79.06,104146.0,62.8922,62.9161,62.8525,62.9002,104146.0
2017-07-12 11:50:00,79.06,79.07,79.02,79.03,44974.0,62.9002,62.9081,62.8684,62.8763,44974.0
2017-07-12 12:00:00,79.04,79.16,79.02,79.12,52625.0,62.8843,62.9798,62.8684,62.9479,52625.0
2017-07-12 12:10:00,79.12,79.13,79.02,79.08,73135.0,62.9479,62.9559,62.8684,62.9161,73135.0
2017-07-12 12:20:00,79.08,79.12,79.06,79.07,21049.0,62.9161,62.9479,62.9002,62.9081,21049.0
2017-07-12 12:30:00,79.06,79.08,79.0,79.02,34370.0,62.9002,62.9161,62.8525,62.8684,34370.0
2017-07-12 12:40:00,79.01,79.03,78.99,79.0,15836.0,62.8604,62.8763,62.8445,62.8525,15836.0
2017-07-12 12:50:00,79.01,79.05,78.97,78.99,138999.0,62.8604,62.8922,62.8286,62.8445,138999.0
2017-07-12 13:00:00,79.0,79.0,78.95,78.97,24338.0,62.8525,62.8525,62.8127,62.8286,24338.0
2017-07-12 13:10:00,78.97,79.0,78.95,78.95,21653.0,62.8286,62.8525,62.8127,62.8127,21653.0
2017-07-12 13:20:00,78.95,78.96,78.9,78.94,27202.0,62.8127,62.8206,62.7729,62.8047,27202.0
2017-07-12 13:30:00,78.94,79.05,78.93,79.03,27648.0,62.8047,62.8922,62.7968,62.8763,27648.0
2017-07-12 13:40:00,79.04,79.07,78.99,79.04,33421.0,62.8843,62.9081,62.8445,62.8843,33421.0
2017-07-12 13:50:00,79.04,79.13,79.03,79.13,34392.0,62.8843,62.9559,62.8763,62.9559,34392.0
2017-07-12 14:00:00,79.13,79.13,79.05,79.06,98619.0,62.9559,62.9559,62.8922,62.9002,98619.0
2017-07-12 14:10:00,79.04,79.15,79.02,79.08,132399.0,62.8843,62.9718,62.8684,62.9161,132399.0
2017-07-12 14:20:00,79.07,79.08,79.02,79.07,79035.0,62.9081,62.9161,62.8684,62.9081,79035.0
2017-07-12 14:30:00,79.06,79.09,79.04,79.06,52905.0,62.9002,62.9241,62.8843,62.9002,52905.0
2017-07-12 14:40:00,79.05,79.06,78.98,79.02,38415.0,62.8922,62.9002,62.8365,62.8684,38415.0
2017-07-12 14:50:00,79.03,79.04,78.98,78.99,70696.0,62.8763,62.8843,62.8365,62.8445,70696.0
2017-07-12 15:00:00,78.99,79.04,78.98,78.98,52011.0,62.8445,62.8843,62.8365,62.8365,52011.0
2017-07-12 15:10:00,78.98,79.05,78.96,79.05,233671.0,62.8365,62.8922,62.8206,62.8922,233671.0
2017-07-12 15:20:00,79.05,79.07,79.01,79.03,259652.0,62.8922,62.9081,62.8604,62.8763,259652.0
2017-07-12 15:30:00,79.03,79.04,78.99,79.02,456257.0,62.8763,62.8843,62.8445,62.8684,456257.0
2017-07-12 15:40:00,79.01,79.05,79.01,79.03,380772.0,62.8604,62.8922,62.8604,62.8763,380772.0
2017-07-12 15:50:00,79.02,79.04,78.97,79.0,760165.0,62.8684,62.8843,62.8286,62.8525,760165.0
2017-07-13 09:30:00,79.05,79.27,78.89,79.25,236207.0,62.8922,63.0673,62.7649,63.0514,236207.0
2017-07-13 09:40:00,79.24,79.26,79.06,79.11,62506.0,63.0434,63.0593,62.9002,62.94,62506.0
2017-07-13 09:50:00,79.11,79.16,79.01,79.07,89598.0,62.94,62.9798,62.8604,62.9081,89598.0
2017-07-13 10:00:00,79.07,79.1,79.01,79.09,53299.0,62.9081,62.932,62.8604,62.9241,53299.0
2017-07-13 10:10:00,79.1,79.22,79.07,79.2,120114.0,62.932,63.0275,62.9081,63.0116,120114.0
2017-07-13 10:20:00,79.21,79.23,79.07,79.07,70485.0,63.0195,63.0354,62.9081,62.9081,70485.0
2017-07-13 10:30:00,79.09,79.1,79.02,79.04,70389.0,62.9241,62.932,62.8684,62.8843,70389.0
2017-07-13 10:40:00,79.03,79.11,79.02,79.08,104633.0,62.8763,62.94,62.8684,62.9161,104633.0
2017-07-13 10:50:00,79.08,79.14,79.04,79.04,51039.0,62.9161,62.9638,62.8843,62.8843,51039.0
2017-07-13 11:00:00,79.03,79.08,78.96,79.08,45345.0,62.8763,62.9161,62.8206,62.9161,45345.0
2017-07-13 11:10:00,79.08,79.13,79.07,79.12,35323.0,62.9161,62.9559,62.9081,62.9479,35323.0
2017-07-13 11:20:00,79.11,79.11,79.01,79.02,68087.0,62.94,62.94,62.8604,62.8684,68087.0
2017-07-13 11:30:00,79.02,79.08,78.99,79.03,64167.0,62.8684,62.9161,62.8445,62.8763,64167.0
2017-07-13 11:40:00,79.02,79.05,79.0,79.05,45658.0,62.8684,62.8922,62.8525,62.8922,45658.0
2017-07-13 11:50:00,79.04,79.06,79.01,79.02,84478.0,62.8843,62.9002,62.8604,62.8684,84478.0
2017-07-13 12:00:00,79.03,79.07,79.02,79.03,57082.0,62.8763,62.9081,62.8684,62.8763,57082.0
2017-07-13 12:10:00,79.04,79.11,79.04,79.11,105055.0,62.8843,62.94,62.8843,62.94,105055.0
2017-07-13 12:20:00,79.11,79.15,79.09,79.12,54775.0,62.94,62.9718,62.9241,62.9479,54775.0
2017-07-13 12:30:00,79.13,79.13,79.09,79.1,30878.0,62.9559,62.9559,62.9241,62.932,30878.0
2017-07-13 12:40:00,79.1,79.11,79.04,79.08,47664.0,62.932,62.94,62.8843,62.9161,47664.0
2017-07-13 12:50:00,79.07,79.09,79.03,79.05,140682.0,62.9081,62.9241,62.8763,62.8922,140682.0
2017-07-13 13:00:00,79.05,79.11,79.05,79.09,63973.0,62.8922,62.94,62.8922,62.9241,63973.0
2017-07-13 13:10:00,79.09,79.09,79.05,79.06,20689.0,62.9241,62.9241,62.8922,62.9002,20689.0
2017-07-13 13:20:00,79.05,79.08,79.02,79.04,152751.0,62.8922,62.9161,62.8684,62.8843,152751.0
2017-07-13 13:30:00,79.04,79.05,79.02,79.03,142376.0,62.8843,62.8922,62.8684,62.8763,142376.0
2017-07-13 13:40:00,79.03,79.05,79.02,79.03,46233.0,62.8763,62.8922,62.8684,62.8763,46233.0
2017-07-13 13:50:00,79.03,79.11,79.0,79.08,97522.0,62.8763,62.94,62.8525,62.9161,97522.0
2017-07-13 14:00:00,79.08,79.12,79.04,79.08,92822.0,62.9161,62.9479,62.8843,62.9161,92822.0
2017-07-13 14:10:00,79.08,79.12,79.06,79.09,45492.0,62.9161,62.9479,62.9002,62.9241,45492.0
2017-07-13 14:20:00,79.09,79.11,79.08,79.09,53071.0,62.9241,62.94,62.9161,62.9241,53071.0
2017-07-13 14:30:00,79.09,79.12,79.07,79.1,36009.0,62.9241,62.9479,62.9081,62.932,36009.0
2017-07-13 14:40:00,79.1,79.11,79.05,79.05,110320.0,62.932,62.94,62.8922,62.8922,110320.0
2017-07-13 14:50:00,79.05,79.09,79.03,79.06,70541.0,62.8922,62.9241,62.8763,62.9002,70541.0
2017-07-13 15:00:00,79.06,79.08,79.02,79.06,63853.0,62.9002,62.9161,62.8684,62.9002,63853.0
2017-07-13 15:10:00,79.07,79.1,79.04,79.07,56474.0,62.9081,62.932,62.8843,62.9081,56474.0
2017-07-13 15:20:00,79.08,79.11,79.04,79.09,59542.0,62.9161,62.94,62.8843,62.9241,59542.0
2017-07-13 15:30:00,79.09,79.11,79.07,79.09,55824.0,62.9241,62.94,62.9081,62.9241,55824.0
2017-07-13 15:40:00,79.09,79.13,79.07,79.13,240354.0,62.9241,62.9559,62.9081,62.9559,240354.0
2017-07-13 15:50:00,79.13,79.13,79.06,79.08,559504.0,62.9559,62.9559,62.9002,62.9161,559504.0
2017-07-14 09:30:00,79.61,79.89,79.44,79.81,453163.0,63.3378,63.5605,63.2025,63.4969,453163.0
2017-07-14 09:40:00,79.8,79.84,79.64,79.66,174437.0,63.4889,63.5208,63.3616,63.3776,174437.0
2017-07-14 09:50:00,79.67,79.8,79.64,79.75,118824.0,63.3855,63.4889,63.3616,63.4492,118824.0
2017-07-14 10:00:00,79.75,79.89,79.71,79.81,177123.0,63.4492,63.5605,63.4173,63.4969,177123.0
2017-07-14 10:10:00,79.82,79.84,79.77,79.81,48856.0,63.5049,63.5208,63.4651,63.4969,48856.0
2017-07-14 10:20:00,79.81,79.84,79.75,79.79,88162.0,63.4969,63.5208,63.4492,63.481,88162.0
2017-07-14 10:30:00,79.8,79.89,79.77,79.78,137206.0,63.4889,63.5605,63.4651,63.473,137206.0
2017-07-14 10:40:00,79.78,79.88,79.73,79.86,199210.0,63.473,63.5526,63.4332,63.5367,199210.0
2017-07-14 10:50:00,79.86,79.91,79.83,79.87,38454.0,63.5367,63.5765,63.5128,63.5446,38454.0
2017-07-14 11:00:00,79.86,79.88,79.78,79.84,35850.0,63.5367,63.5526,63.473,63.5208,35850.0
2017-07-14 11:10:00,79.88,79.88,79.78,79.79,41883.0,63.5526,63.5526,63.473,63.481,41883.0
2017-07-14 11:20:00,79.79,79.82,79.78,79.79,89740.0,63.481,63.5049,63.473,63.481,89740.0
2017-07-14 11:30:00,79.78,79.79,79.74,79.78,54477.0,63.473,63.481,63.4412,63.473,54477.0
2017-07-14 11:40:00,79.78,79.84,79.74,79.83,50357.0,63.473,63.5208,63.4412,63.5128,50357.0
2017-07-14 11:50:00,79.82,79.89,79.81,79.87,82779.0,63.5049,63.5605,63.4969,63.5446,82779.0
2017-07-14 12:00:00,79.87,79.91,79.83,79.87,95999.0,63.5446,63.5765,63.5128,63.5446,95999.0
2017-07-14 12:10:00,79.86,79.9,79.86,79.88,28553.0,63.5367,63.5685,63.5367,63.5526,28553.0
2017-07-14 12:20:00,79.88,79.88,79.84,79.84,59027.0,63.5526,63.5526,63.5208,63.5208,59027.0
2017-07-14 12:30:00,79.85,79.87,79.84,79.86,41332.0,63.5287,63.5446,63.5208,63.5367,41332.0
2017-07-14 12:40:00,79.86,79.86,79.82,79.83,53966.0,63.5367,63.5367,63.5049,63.5128,53966.0
2017-07-14 12:50:00,79.83,79.86,79.81,79.84,46580.0,63.5128,63.5367,63.4969,63.5208,46580.0
2017-07-14 13:00:00,79.85,79.86,79.83,79.84,11839.0,63.5287,63.5367,63.5128,63.5208,11839.0
2017-07-14 13:10:00,79.84,79.86,79.81,79.85,49181.0,63.5208,63.5367,63.4969,63.5287,49181.0
2017-07-14 13:20:00,79.84,79.86,79.82,79.85,139753.0,63.5208,63.5367,63.5049,63.5287,139753.0
2017-07-14 13:30:00,79.85,79.86,79.8,79.83,41159.0,63.5287,63.5367,63.4889,63.5128,41159.0
2017-07-14 13:40:00,79.82,79.83,79.8,79.81,29479.0,63.5049,63.5128,63.4889,63.4969,29479.0
2017-07-14 13:50:00,79.81,79.85,79.78,79.84,78551.0,63.4969,63.5287,63.473,63.5208,78551.0
2017-07-14 14:00:00,79.84,79.91,79.83,79.88,325868.0,63.5208,63.5765,63.5128,63.5526,325868.0
2017-07-14 14:10:00,79.88,79.91,79.87,79.89,22460.0,63.5526,63.5765,63.5446,63.5605,22460.0
2017-07-14 14:20:00,79.89,79.9,79.87,79.88,15581.0,63.5605,63.5685,63.5446,63.5526,15581.0
2017-07-14 14:30:00,79.88,79.9,79.86,79.89,55164.0,63.5526,63.5685,63.5367,63.5605,55164.0
2017-07-14 14:40:00,79.88,79.89,79.85,79.86,94316.0,63.5526,63.5605,63.5287,63.5367,94316.0
2017-07-14 14:50:00,79.86,79.92,79.85,79.91,27286.0,63.5367,63.5844,63.5287,63.5765,27286.0
2017-07-14 15:00:00,79.92,79.95,79.91,79.95,28720.0,63.5844,63.6083,63.5765,63.6083,28720.0
2017-07-14 15:10:00,79.95,79.95,79.89,79.9,222337.0,63.6083,63.6083,63.5605,63.5685,222337.0
2017-07-14 15:20:00,79.9,79.96,79.89,79.94,277752.0,63.5685,63.6162,63.5605,63.6003,277752.0
2017-07-14 15:30:00,79.93,79.94,79.89,79.93,157939.0,63.5924,63.6003,63.5605,63.5924,157939.0
2017-07-14 15:40:00,79.93,79.94,79.83,79.83,224270.0,63.5924,63.6003,63.5128,63.5128,224270.0
2017-07-14 15:50:00,79.84,79.85,79.77,79.84,472480.0,63.5208,63.5287,63.4651,63.5208,472480.0
2017-07-17 09:30:00,79.99,79.99,79.66,79.78,118765.0,63.6401,63.6401,63.3776,63.473,118765.0
2017-07-17 09:40:00,79.78,79.85,79.68,79.84,75582.0,63.473,63.5287,63.3935,63.5208,75582.0
2017-07-17 09:50:00,79.84,79.91,79.79,79.84,75850.0,63.5208,63.5765,63.481,63.5208,75850.0
2017-07-17 10:00:00,79.83,79.95,79.78,79.92,78546.0,63.5128,63.6083,63.473,63.5844,78546.0
2017-07-17 10:10:00,79.93,80.08,79.93,80.05,76700.0,63.5924,63.7117,63.5924,63.6878,76700.0
2017-07-17 10:20:00,80.05,80.17,80.02,80.1,89186.0,63.6878,63.7833,63.664,63.7276,89186.0
2017-07-17 10:30:00,80.1,80.15,80.09,80.13,89038.0,63.7276,63.7674,63.7197,63.7515,89038.0
2017-07-17 10:40:00,80.14,80.15,80.05,80.1,76446.0,63.7594,63.7674,63.6878,63.7276,76446.0
2017-07-17 10:50:00,80.1,80.1,80.02,80.04,89907.0,63.7276,63.7276,63.664,63.6799,89907.0
2017-07-17 11:00:00,80.03,80.1,80.0,80.07,46664.0,63.6719,63.7276,63.6481,63.7038,46664.0
2017-07-17 11:10:00,80.08,80.1,80.03,80.06,47067.0,63.7117,63.7276,63.6719,63.6958,47067.0
2017-07-17 11:20:00,80.05,80.07,79.99,80.06,92407.0,63.6878,63.7038,63.6401,63.6958,92407.0
2017-07-17 11:30:00,80.05,80.08,80.02,80.03,34019.0,63.6878,63.7117,63.664,63.6719,34019.0
2017-07-17 11:40:00,80.02,80.09,80.02,80.06,39454.0,63.664,63.7197,63.664,63.6958,39454.0
2017-07-17 11:50:00,80.06,80.1,80.03,80.1,58755.0,63.6958,63.7276,63.6719,63.7276,58755.0
2017-07-17 12:00:00,80.1,80.1,80.06,80.09,30461.0,63.7276,63.7276,63.6958,63.7197,30461.0
2017-07-17 12:10:00,80.09,80.12,80.07,80.08,61886.0,63.7197,63.7435,63.7038,63.7117,61886.0
2017-07-17 12:20:00,80.09,80.13,80.09,80.13,103656.0,63.7197,63.7515,63.7197,63.7515,103656.0
2017-07-17 12:30:00,80.13,80.18,80.09,80.14,65524.0,63.7515,63.7913,63.7197,63.7594,65524.0
2017-07-17 12:40:00,80.15,80.2,80.15,80.18,14887.0,63.7674,63.8072,63.7674,63.7913,14887.0
2017-07-17 12:50:00,80.18,80.2,80.17,80.19,16941.0,63.7913,63.8072,63.7833,63.7992,16941.0
2017-07-17 13:00:00,80.2,80.21,80.18,80.18,26572.0,63.8072,63.8151,63.7913,63.7913,26572.0
2017-07-17 13:10:00,80.19,80.21,80.14,80.14,21079.0,63.7992,63.8151,63.7594,63.7594,21079.0
2017-07-17 13:20:00,80.14,80.19,80.12,80.16,58490.0,63.7594,63.7992,63.7435,63.7754,58490.0
2017-07-17 13:30:00,80.16,80.21,80.14,80.2,58102.0,63.7754,63.8151,63.7594,63.8072,58102.0
2017-07-17 13:40:00,80.2,80.28,80.19,80.27,55490.0,63.8072,63.8708,63.7992,63.8629,55490.0
2017-07-17 13:50:00,80.27,80.31,80.26,80.27,49609.0,63.8629,63.8947,63.8549,63.8629,49609.0
2017-07-17 14:00:00,80.26,80.26,80.18,80.19,84966.0,63.8549,63.8549,63.7913,63.7992,84966.0
2017-07-17 14:10:00,80.18,80.18,80.14,80.17,54089.0,63.7913,63.7913,63.7594,63.7833,54089.0
2017-07-17 14:20:00,80.17,80.21,80.16,80.2,33644.0,63.7833,63.8151,63.7754,63.8072,33644.0
2017-07-17 14:30:00,80.2,80.27,80.19,80.24,54408.0,63.8072,63.8629,63.7992,63.839,54408.0
2017-07-17 14:40:00,80.24,80.26,80.17,80.18,117419.0,63.839,63.8549,63.7833,63.7913,117419.0
2017-07-17 14:50:00,80.18,80.2,80.15,80.16,63047.0,63.7913,63.8072,63.7674,63.7754,63047.0
2017-07-17 15:00:00,80.16,80.18,80.09,80.09,44143.0,63.7754,63.7913,63.7197,63.7197,44143.0
2017-07-17 15:10:00,80.09,80.13,80.09,80.1,38343.0,63.7197,63.7515,63.7197,63.7276,38343.0
2017-07-17 15:20:00,80.09,80.1,80.07,80.1,72246.0,63.7197,63.7276,63.7038,63.7276,72246.0
2017-07-17 15:30:00,80.09,80.12,80.07,80.1,115734.0,63.7197,63.7435,63.7038,63.7276,115734.0
2017-07-17 15:40:00,80.1,80.13,80.06,80.12,278589.0,63.7276,63.7515,63.6958,63.7435,278589.0
2017-07-17 15:50:00,80.12,80.18,80.1,80.15,553241.0,63.7435,63.7913,63.7276,63.7674,553241.0
2017-07-18 09:30:00,80.21,80.21,80.0,80.03,306622.0,63.8151,63.8151,63.6481,63.6719,306622.0
2017-07-18 09:40:00,80.03,80.08,79.88,79.91,185199.0,63.6719,63.7117,63.5526,63.5765,185199.0
2017-07-18 09:50:00,79.91,79.99,79.86,79.97,134031.0,63.5765,63.6401,63.5367,63.6242,134031.0
2017-07-18 10:00:00,79.97,79.98,79.87,79.95,104415.0,63.6242,63.6321,63.5446,63.6083,104415.0
2017-07-18 10:10:00,79.95,80.05,79.95,79.99,74393.0,63.6083,63.6878,63.6083,63.6401,74393.0
2017-07-18 10:20:00,79.98,80.09,79.97,80.03,292076.0,63.6321,63.7197,63.6242,63.6719,292076.0
2017-07-18 10:30:00,80.03,80.1,80.02,80.1,74310.0,63.6719,63.7276,63.664,63.7276,74310.0
2017-07-18 10:40:00,80.09,80.14,80.02,80.02,67408.0,63.7197,63.7594,63.664,63.664,67408.0
2017-07-18 10:50:00,80.03,80.07,80.0,80.05,48604.0,63.6719,63.7038,63.6481,63.6878,48604.0
2017-07-18 11:00:00,80.04,80.05,80.0,80.03,60164.0,63.6799,63.6878,63.6481,63.6719,60164.0
2017-07-18 11:10:00,80.03,80.05,79.94,79.99,102205.0,63.6719,63.6878,63.6003,63.6401,102205.0
2017-07-18 11:20:00,80.0,80.12,79.99,80.06,50668.0,63.6481,63.7435,63.6401,63.6958,50668.0
2017-07-18 11:30:00,80.05,80.08,80.02,80.05,36805.0,63.6878,63.7117,63.664,63.6878,36805.0
2017-07-18 11:40:00,80.05,80.09,80.04,80.07,27098.0,63.6878,63.7197,63.6799,63.7038,27098.0
2017-07-18 11:50:00,80.08,80.13,80.07,80.11,41991.0,63.7117,63.7515,63.7038,63.7356,41991.0
2017-07-18 12:00:00,80.13,80.17,80.11,80.17,33408.0,63.7515,63.7833,63.7356,63.7833,33408.0
2017-07-18 12:10:00,80.17,80.2,80.13,80.17,53305.0,63.7833,63.8072,63.7515,63.7833,53305.0
2017-07-18 12:20:00,80.18,80.23,80.18,80.2,39265.0,63.7913,63.831,63.7913,63.8072,39265.0
2017-07-18 12:30:00,80.2,80.24,80.2,80.23,22475.0,63.8072,63.839,63.8072,63.831,22475.0
2017-07-18 12:40:00,80.23,80.24,80.2,80.21,28487.0,63.831,63.839,63.8072,63.8151,28487.0
2017-07-18 12:50:00,80.21,80.26,80.2,80.25,27949.0,63.8151,63.8549,63.8072,63.847,27949.0
2017-07-18 13:00:00,80.24,80.29,80.22,80.23,40269.0,63.839,63.8788,63.8231,63.831,40269.0
2017-07-18 13:10:00,80.22,80.23,80.19,80.2,22993.0,63.8231,63.831,63.7992,63.8072,22993.0
2017-07-18 13:20:00,80.19,80.24,80.16,80.17,21415.0,63.7992,63.839,63.7754,63.7833,21415.0
2017-07-18 13:30:00,80.17,80.18,80.13,80.14,36329.0,63.7833,63.7913,63.7515,63.7594,36329.0
2017-07-18 13:40:00,80.14,80.16,80.04,80.05,32712.0,63.7594,63.7754,63.6799,63.6878,32712.0
2017-07-18 13:50:00,80.06,80.1,80.05,80.07,27861.0,63.6958,63.7276,63.6878,63.7038,27861.0
2017-07-18 14:00:00,80.07,80.07,80.0,80.05,33605.0,63.7038,63.7038,63.6481,63.6878,33605.0
2017-07-18 14:10:00,80.06,80.07,80.02,80.02,24094.0,63.6958,63.7038,63.664,63.664,24094.0
2017-07-18 14:20:00,80.02,80.04,79.94,79.94,29442.0,63.664,63.6799,63.6003,63.6003,29442.0
2017-07-18 14:30:00,79.94,79.95,79.9,79.93,39101.0,63.6003,63.6083,63.5685,63.5924,39101.0
2017-07-18 14:40:00,79.92,79.97,79.9,79.97,84599.0,63.5844,63.6242,63.5685,63.6242,84599.0
2017-07-18 14:50:00,79.98,80.03,79.97,80.0,46418.0,63.6321,63.6719,63.6242,63.6481,46418.0
2017-07-18 15:00:00,80.01,80.06,80.0,80.03,60098.0,63.656,63.6958,63.6481,63.6719,60098.0
2017-07-18 15:10:00,80.04,80.06,80.01,80.05,103358.0,63.6799,63.6958,63.656,63.6878,103358.0
2017-07-18 15:20:00,80.05,80.06,79.98,79.99,170691.0,63.6878,63.6958,63.6321,63.6401,170691.0
2017-07-18 15:30:00,79.98,80.02,79.97,80.0,351763.0,63.6321,63.664,63.6242,63.6481,351763.0
2017-07-18 15:40:00,79.99,80.0,79.93,79.96,465272.0,63.6401,63.6481,63.5924,63.6162,465272.0
2017-07-18 15:50:00,79.96,80.01,79.91,79.97,1829168.0,63.6162,63.656,63.5765,63.6242,1829168.0
2017-07-19 09:30:00,80.1,80.14,79.79,79.97,274218.0,63.7276,63.7594,63.481,63.6242,274218.0
2017-07-19 09:40:00,79.96,80.09,79.91,79.92,145957.0,63.6162,63.7197,63.5765,63.5844,145957.0
2017-07-19 09:50:00,79.91,80.03,79.89,80.0,161433.0,63.5765,63.6719,63.5605,63.6481,161433.0
2017-07-19 10:00:00,80.0,80.14,80.0,80.09,126940.0,63.6481,63.7594,63.6481,63.7197,126940.0
2017-07-19 10:10:00,80.08,80.09,80.03,80.06,55022.0,63.7117,63.7197,63.6719,63.6958,55022.0
2017-07-19 10:20:00,80.07,80.15,80.05,80.12,38731.0,63.7038,63.7674,63.6878,63.7435,38731.0
2017-07-19 10:30:00,80.13,80.22,80.13,80.18,51717.0,63.7515,63.8231,63.7515,63.7913,51717.0
2017-07-19 10:40:00,80.18,80.23,80.17,80.22,45348.0,63.7913,63.831,63.7833,63.8231,45348.0
2017-07-19 10:50:00,80.23,80.31,80.21,80.3,112750.0,63.831,63.8947,63.8151,63.8867,112750.0
2017-07-19 11:00:00,80.31,80.37,80.3,80.36,148700.0,63.8947,63.9424,63.8867,63.9345,148700.0
2017-07-19 11:10:00,80.35,80.38,80.33,80.36,62964.0,63.9265,63.9504,63.9106,63.9345,62964.0
2017-07-19 11:20:00,80.37,80.44,80.31,80.44,33948.0,63.9424,63.9981,63.8947,63.9981,33948.0
2017-07-19 11:30:00,80.45,80.5,80.4,80.46,76395.0,64.0061,64.0459,63.9663,64.014,76395.0
2017-07-19 11:40:00,80.46,80.49,80.41,80.47,51443.0,64.014,64.0379,63.9743,64.022,51443.0
2017-07-19 11:50:00,80.47,80.53,80.46,80.5,48970.0,64.022,64.0697,64.014,64.0459,48970.0
2017-07-19 12:00:00,80.51,80.55,80.46,80.48,77884.0,64.0538,64.0856,64.014,64.0299,77884.0
2017-07-19 12:10:00,80.49,80.56,80.49,80.5,32969.0,64.0379,64.0936,64.0379,64.0459,32969.0
2017-07-19 12:20:00,80.49,80.52,80.46,80.47,46497.0,64.0379,64.0618,64.014,64.022,46497.0
2017-07-19 12:30:00,80.47,80.47,80.43,80.44,58319.0,64.022,64.022,63.9902,63.9981,58319.0
2017-07-19 12:40:00,80.45,80.49,80.44,80.46,74484.0,64.0061,64.0379,63.9981,64.014,74484.0
2017-07-19 12:50:00,80.46,80.49,80.44,80.47,101559.0,64.014,64.0379,63.9981,64.022,101559.0
2017-07-19 13:00:00,80.48,80.51,80.47,80.47,58637.0,64.0299,64.0538,64.022,64.022,58637.0
2017-07-19 13:10:00,80.47,80.5,80.45,80.48,62449.0,64.022,64.0459,64.0061,64.0299,62449.0
2017-07-19 13:20:00,80.48,80.56,80.47,80.54,66137.0,64.0299,64.0936,64.022,64.0777,66137.0
2017-07-19 13:30:00,80.54,80.55,80.49,80.54,68725.0,64.0777,64.0856,64.0379,64.0777,68725.0
2017-07-19 13:40:00,80.53,80.55,80.5,80.51,58291.0,64.0697,64.0856,64.0459,64.0538,58291.0
2017-07-19 13:50:00,80.5,80.54,80.46,80.52,79979.0,64.0459,64.0777,64.014,64.0618,79979.0
2017-07-19 14:00:00,80.53,80.54,80.47,80.47,42860.0,64.0697,64.0777,64.022,64.022,42860.0
2017-07-19 14:10:00,80.48,80.48,80.43,80.44,46183.0,64.0299,64.0299,63.9902,63.9981,46183.0
2017-07-19 14:20:00,80.43,80.46,80.43,80.45,42387.0,63.9902,64.014,63.9902,64.0061,42387.0
2017-07-19 14:30:00,80.46,80.5,80.45,80.47,42578.0,64.014,64.0459,64.0061,64.022,42578.0
2017-07-19 14:40:00,80.48,80.51,80.47,80.49,52914.0,64.0299,64.0538,64.022,64.0379,52914.0
2017-07-19 14:50:00,80.49,80.53,80.47,80.53,37332.0,64.0379,64.0697,64.022,64.0697,37332.0
2017-07-19 15:00:00,80.53,80.58,80.51,80.57,42417.0,64.0697,64.1095,64.0538,64.1016,42417.0
2017-07-19 15:10:00,80.57,80.58,80.51,80.53,59510.0,64.1016,64.1095,64.0538,64.0697,59510.0
2017-07-19 15:20:00,80.53,80.59,80.52,80.58,95087.0,64.0697,64.1175,64.0618,64.1095,95087.0
2017-07-19 15:30:00,80.58,80.58,80.54,80.54,181109.0,64.1095,64.1095,64.0777,64.0777,181109.0
2017-07-19 15:40:00,80.54,80.58,80.49,80.56,321641.0,64.0777,64.1095,64.0379,64.0936,321641.0
2017-07-19 15:50:00,80.57,80.59,80.48,80.59,575786.0,64.1016,64.1175,64.0299,64.1175,575786.0
2017-07-20 09:30:00,80.77,80.92,80.53,80.67,231599.0,64.2607,64.38,64.0697,64.1811,231599.0
2017-07-20 09:40:00,80.69,80.72,80.6,80.64,113141.0,64.197,64.2209,64.1254,64.1572,113141.0
2017-07-20 09:50:00,80.64,80.73,80.61,80.64,80353.0,64.1572,64.2288,64.1334,64.1572,80353.0
2017-07-20 10:00:00,80.65,80.73,80.61,80.62,116890.0,64.1652,64.2288,64.1334,64.1413,116890.0
2017-07-20 10:10:00,80.62,80.66,80.58,80.63,111900.0,64.1413,64.1732,64.1095,64.1493,111900.0
2017-07-20 10:20:00,80.63,80.65,80.55,80.56,60709.0,64.1493,64.1652,64.0856,64.0936,60709.0
2017-07-20 10:30:00,80.56,80.68,80.55,80.67,101101.0,64.0936,64.1891,64.0856,64.1811,101101.0
2017-07-20 10:40:00,80.67,80.74,80.64,80.7,85689.0,64.1811,64.2368,64.1572,64.205,85689.0
2017-07-20 10:50:00,80.7,80.72,80.64,80.65,88528.0,64.205,64.2209,64.1572,64.1652,88528.0
2017-07-20 11:00:00,80.66,80.67,80.6,80.64,108335.0,64.1732,64.1811,64.1254,64.1572,108335.0
2017-07-20 11:10:00,80.63,80.65,80.59,80.62,63672.0,64.1493,64.1652,64.1175,64.1413,63672.0
2017-07-20 11:20:00,80.63,80.73,80.63,80.69,67441.0,64.1493,64.2288,64.1493,64.197,67441.0
2017-07-20 11:30:00,80.68,80.7,80.59,80.62,68025.0,64.1891,64.205,64.1175,64.1413,68025.0
2017-07-20 11:40:00,80.61,80.7,80.6,80.67,56818.0,64.1334,64.205,64.1254,64.1811,56818.0
2017-07-20 11:50:00,80.67,80.68,80.63,80.65,30084.0,64.1811,64.1891,64.1493,64.1652,30084.0
2017-07-20 12:00:00,80.64,80.66,80.61,80.65,70285.0,64.1572,64.1732,64.1334,64.1652,70285.0
2017-07-20 12:10:00,80.65,80.68,80.63,80.66,59081.0,64.1652,64.1891,64.1493,64.1732,59081.0
2017-07-20 12:20:00,80.65,80.68,80.62,80.65,99303.0,64.1652,64.1891,64.1413,64.1652,99303.0
2017-07-20 12:30:00,80.65,80.67,80.64,80.65,112281.0,64.1652,64.1811,64.1572,64.1652,112281.0
2017-07-20 12:40:00,80.65,80.69,80.65,80.67,68507.0,64.1652,64.197,64.1652,64.1811,68507.0
2017-07-20 12:50:00,80.67,80.68,80.62,80.64,34678.0,64.1811,64.1891,64.1413,64.1572,34678.0
2017-07-20 13:00:00,80.64,80.68,80.61,80.62,77954.0,64.1572,64.1891,64.1334,64.1413,77954.0
2017-07-20 13:10:00,80.62,80.66,80.59,80.65,47017.0,64.1413,64.1732,64.1175,64.1652,47017.0
2017-07-20 13:20:00,80.65,80.67,80.63,80.64,31057.0,64.1652,64.1811,64.1493,64.1572,31057.0
2017-07-20 13:30:00,80.64,80.66,80.6,80.66,60314.0,64.1572,64.1732,64.1254,64.1732,60314.0
2017-07-20 13:40:00,80.66,80.68,80.62,80.63,33671.0,64.1732,64.1891,64.1413,64.1493,33671.0
2017-07-20 13:50:00,80.62,80.66,80.59,80.59,68872.0,64.1413,64.1732,64.1175,64.1175,68872.0
2017-07-20 14:00:00,80.59,80.61,80.57,80.57,30304.0,64.1175,64.1334,64.1016,64.1016,30304.0
2017-07-20 14:10:00,80.58,80.59,80.53,80.54,60068.0,64.1095,64.1175,64.0697,64.0777,60068.0
2017-07-20 14:20:00,80.54,80.56,80.51,80.55,30809.0,64.0777,64.0936,64.0538,64.0856,30809.0
2017-07-20 14:30:00,80.55,80.63,80.49,80.62,73380.0,64.0856,64.1493,64.0379,64.1413,73380.0
2017-07-20 14:40:00,80.63,80.69,80.61,80.69,119023.0,64.1493,64.197,64.1334,64.197,119023.0
2017-07-20 14:50:00,80.69,80.73,80.67,80.7,48415.0,64.197,64.2288,64.1811,64.205,48415.0
2017-07-20 15:00:00,80.7,80.71,80.63,80.64,51091.0,64.205,64.2129,64.1493,64.1572,51091.0
2017-07-20 15:10:00,80.63,80.65,80.53,80.55,65939.0,64.1493,64.1652,64.0697,64.0856,65939.0
2017-07-20 15:20:00,80.55,80.57,80.51,80.53,169992.0,64.0856,64.1016,64.0538,64.0697,169992.0
2017-07-20 15:30:00,80.53,80.54,80.42,80.42,378397.0,64.0697,64.0777,63.9822,63.9822,378397.0
2017-07-20 15:40:00,80.42,80.43,80.29,80.29,493239.0,63.9822,63.9902,63.8788,63.8788,493239.0
2017-07-20 15:50:00,80.29,80.35,80.24,80.28,1594794.0,63.8788,63.9265,63.839,63.8708,1594794.0
2017-07-21 09:30:00,80.26,80.38,80.06,80.3,339669.0,63.8549,63.9504,63.6958,63.8867,339669.0
2017-07-21 09:40:00,80.3,80.33,80.2,80.2,150742.0,63.8867,63.9106,63.8072,63.8072,150742.0
2017-07-21 09:50:00,80.21,80.34,80.13,80.22,187733.0,63.8151,63.9186,63.7515,63.8231,187733.0
2017-07-21 10:00:00,80.21,80.33,80.18,80.19,163109.0,63.8151,63.9106,63.7913,63.7992,163109.0
2017-07-21 10:10:00,80.18,80.27,80.15,80.17,556091.0,63.7913,63.8629,63.7674,63.7833,556091.0
2017-07-21 10:20:00,80.17,80.24,80.15,80.18,173105.0,63.7833,63.839,63.7674,63.7913,173105.0
2017-07-21 10:30:00,80.19,80.2,80.13,80.17,53127.0,63.7992,63.8072,63.7515,63.7833,53127.0
2017-07-21 10:40:00,80.16,80.18,80.1,80.16,67928.0,63.7754,63.7913,63.7276,63.7754,67928.0
2017-07-21 10:50:00,80.15,80.19,80.12,80.12,68426.0,63.7674,63.7992,63.7435,63.7435,68426.0
2017-07-21 11:00:00,80.11,80.16,80.1,80.14,49968.0,63.7356,63.7754,63.7276,63.7594,49968.0
2017-07-21 11:10:00,80.14,80.22,80.14,80.18,60767.0,63.7594,63.8231,63.7594,63.7913,60767.0
2017-07-21 11:20:00,80.18,80.19,80.13,80.18,31630.0,63.7913,63.7992,63.7515,63.7913,31630.0
2017-07-21 11:30:00,80.19,80.27,80.18,80.21,78247.0,63.7992,63.8629,63.7913,63.8151,78247.0
2017-07-21 11:40:00,80.21,80.23,80.18,80.2,40204.0,63.8151,63.831,63.7913,63.8072,40204.0
2017-07-21 11:50:00,80.19,80.24,80.15,80.17,59712.0,63.7992,63.839,63.7674,63.7833,59712.0
2017-07-21 12:00:00,80.18,80.22,80.17,80.19,29540.0,63.7913,63.8231,63.7833,63.7992,29540.0
2017-07-21 12:10:00,80.18,80.19,80.11,80.11,34105.0,63.7913,63.7992,63.7356,63.7356,34105.0
2017-07-21 12:20:00,80.11,80.11,80.06,80.07,45717.0,63.7356,63.7356,63.6958,63.7038,45717.0
2017-07-21 12:30:00,80.07,80.09,80.05,80.09,15060.0,63.7038,63.7197,63.6878,63.7197,15060.0
2017-07-21 12:40:00,80.08,80.11,80.07,80.08,37337.0,63.7117,63.7356,63.7038,63.7117,37337.0
2017-07-21 12:50:00,80.07,80.08,80.03,80.05,32906.0,63.7038,63.7117,63.6719,63.6878,32906.0
2017-07-21 13:00:00,80.05,80.11,80.04,80.09,31552.0,63.6878,63.7356,63.6799,63.7197,31552.0
2017-07-21 13:10:00,80.1,80.13,80.09,80.13,96630.0,63.7276,63.7515,63.7197,63.7515,96630.0
2017-07-21 13:20:00,80.12,80.15,80.1,80.11,37135.0,63.7435,63.7674,63.7276,63.7356,37135.0
2017-07-21 13:30:00,80.12,80.12,80.08,80.12,82882.0,63.7435,63.7435,63.7117,63.7435,82882.0
2017-07-21 13:40:00,80.12,80.12,80.04,80.05,30629.0,63.7435,63.7435,63.6799,63.6878,30629.0
2017-07-21 13:50:00,80.04,80.12,80.02,80.12,42554.0,63.6799,63.7435,63.664,63.7435,42554.0
2017-07-21 14:00:00,80.12,80.17,80.1,80.17,30303.0,63.7435,63.7833,63.7276,63.7833,30303.0
2017-07-21 14:10:00,80.18,80.18,80.15,80.17,82088.0,63.7913,63.7913,63.7674,63.7833,82088.0
2017-07-21 14:20:00,80.18,80.2,80.14,80.19,29465.0,63.7913,63.8072,63.7594,63.7992,29465.0
2017-07-21 14:30:00,80.19,80.2,80.13,80.15,37144.0,63.7992,63.8072,63.7515,63.7674,37144.0
2017-07-21 14:40:00,80.14,80.23,80.13,80.21,43597.0,63.7594,63.831,63.7515,63.8151,43597.0
2017-07-21 14:50:00,80.21,80.22,80.18,80.21,29526.0,63.8151,63.8231,63.7913,63.8151,29526.0
2017-07-21 15:00:00,80.21,80.24,80.18,80.24,82447.0,63.8151,63.839,63.7913,63.839,82447.0
2017-07-21 15:10:00,80.24,80.28,80.22,80.26,96536.0,63.839,63.8708,63.8231,63.8549,96536.0
2017-07-21 15:20:00,80.27,80.29,80.24,80.27,78992.0,63.8629,63.8788,63.839,63.8629,78992.0
2017-07-21 15:30:00,80.27,80.35,80.26,80.33,125806.0,63.8629,63.9265,63.8549,63.9106,125806.0
2017-07-21 15:40:00,80.33,80.44,80.33,80.44,195252.0,63.9106,63.9981,63.9106,63.9981,195252.0
2017-07-21 15:50:00,80.44,80.44,80.37,80.39,578453.0,63.9981,63.9981,63.9424,63.9583,578453.0
2017-07-24 09:30:00,80.37,80.49,80.04,80.06,128098.0,63.9424,64.0379,63.6799,63.6958,128098.0
2017-07-24 09:40:00,80.07,80.37,79.94,80.3,277482.0,63.7038,63.9424,63.6003,63.8867,277482.0
2017-07-24 09:50:00,80.3,80.31,80.09,80.13,96670.0,63.8867,63.8947,63.7197,63.7515,96670.0
2017-07-24 10:00:00,80.14,80.29,80.09,80.25,57490.0,63.7594,63.8788,63.7197,63.847,57490.0
2017-07-24 10:10:00,80.24,80.36,80.24,80.35,59469.0,63.839,63.9345,63.839,63.9265,59469.0
2017-07-24 10:20:00,80.34,80.35,80.24,80.27,41244.0,63.9186,63.9265,63.839,63.8629,41244.0
2017-07-24 10:30:00,80.27,80.3,80.22,80.27,71517.0,63.8629,63.8867,63.8231,63.8629,71517.0
2017-07-24 10:40:00,80.27,80.36,80.27,80.34,54821.0,63.8629,63.9345,63.8629,63.9186,54821.0
2017-07-24 10:50:00,80.33,80.34,80.26,80.34,107712.0,63.9106,63.9186,63.8549,63.9186,107712.0
2017-07-24 11:00:00,80.34,80.35,80.25,80.26,133474.0,63.9186,63.9265,63.847,63.8549,133474.0
2017-07-24 11:10:00,80.27,80.34,80.26,80.33,72088.0,63.8629,63.9186,63.8549,63.9106,72088.0
2017-07-24 11:20:00,80.33,80.36,80.27,80.34,99533.0,63.9106,63.9345,63.8629,63.9186,99533.0
2017-07-24 11:30:00,80.34,80.34,80.26,80.28,62596.0,63.9186,63.9186,63.8549,63.8708,62596.0
2017-07-24 11:40:00,80.28,80.31,80.26,80.3,55681.0,63.8708,63.8947,63.8549,63.8867,55681.0
2017-07-24 11:50:00,80.29,80.32,80.25,80.3,48218.0,63.8788,63.9027,63.847,63.8867,48218.0
2017-07-24 12:00:00,80.31,80.31,80.24,80.24,39651.0,63.8947,63.8947,63.839,63.839,39651.0
2017-07-24 12:10:00,80.24,80.28,80.24,80.27,38086.0,63.839,63.8708,63.839,63.8629,38086.0
2017-07-24 12:20:00,80.26,80.29,80.22,80.22,42186.0,63.8549,63.8788,63.8231,63.8231,42186.0
2017-07-24 12:30:00,80.22,80.26,80.22,80.24,95782.0,63.8231,63.8549,63.8231,63.839,95782.0
2017-07-24 12:40:00,80.24,80.24,80.2,80.23,72302.0,63.839,63.839,63.8072,63.831,72302.0
2017-07-24 12:50:00,80.23,80.23,80.21,80.21,73235.0,63.831,63.831,63.8151,63.8151,73235.0
2017-07-24 13:00:00,80.2,80.23,80.2,80.21,42580.0,63.8072,63.831,63.8072,63.8151,42580.0
2017-07-24 13:10:00,80.21,80.21,80.15,80.15,28954.0,63.8151,63.8151,63.7674,63.7674,28954.0
2017-07-24 13:20:00,80.15,80.17,80.14,80.16,37032.0,63.7674,63.7833,63.7594,63.7754,37032.0
2017-07-24 13:30:00,80.15,80.16,80.13,80.14,34650.0,63.7674,63.7754,63.7515,63.7594,34650.0
2017-07-24 13:40:00,80.14,80.19,80.13,80.18,46202.0,63.7594,63.7992,63.7515,63.7913,46202.0
2017-07-24 13:50:00,80.18,80.21,80.17,80.19,74441.0,63.7913,63.8151,63.7833,63.7992,74441.0
2017-07-24 14:00:00,80.2,80.26,80.2,80.25,33183.0,63.8072,63.8549,63.8072,63.847,33183.0
2017-07-24 14:10:00,80.26,80.27,80.22,80.24,91225.0,63.8549,63.8629,63.8231,63.839,91225.0
2017-07-24 14:20:00,80.25,80.27,80.23,80.24,32599.0,63.847,63.8629,63.831,63.839,32599.0
2017-07-24 14:30:00,80.25,80.26,80.22,80.25,35390.0,63.847,63.8549,63.8231,63.847,35390.0
2017-07-24 14:40:00,80.24,80.3,80.23,80.29,33674.0,63.839,63.8867,63.831,63.8788,33674.0
2017-07-24 14:50:00,80.29,80.31,80.26,80.28,45760.0,63.8788,63.8947,63.8549,63.8708,45760.0
2017-07-24 15:00:00,80.27,80.31,80.27,80.3,60083.0,63.8629,63.8947,63.8629,63.8867,60083.0
2017-07-24 15:10:00,80.29,80.36,80.28,80.36,80531.0,63.8788,63.9345,63.8708,63.9345,80531.0
2017-07-24 15:20:00,80.36,80.37,80.33,80.35,51508.0,63.9345,63.9424,63.9106,63.9265,51508.0
2017-07-24 15:30:00,80.36,80.38,80.31,80.36,110810.0,63.9345,63.9504,63.8947,63.9345,110810.0
2017-07-24 15:40:00,80.36,80.36,80.29,80.29,198469.0,63.9345,63.9345,63.8788,63.8788,198469.0
2017-07-24 15:50:00,80.29,80.32,80.26,80.28,406939.0,63.8788,63.9027,63.8549,63.8708,406939.0
2017-07-25 09:30:00,80.02,80.29,79.86,79.87,386235.0,63.664,63.8788,63.5367,63.5446,386235.0
2017-07-25 09:40:00,79.86,80.14,79.84,80.12,153189.0,63.5367,63.7594,63.5208,63.7435,153189.0
2017-07-25 09:50:00,80.12,80.17,80.02,80.12,119594.0,63.7435,63.7833,63.664,63.7435,119594.0
2017-07-25 10:00:00,80.11,80.12,79.95,79.95,126939.0,63.7356,63.7435,63.6083,63.6083,126939.0
2017-07-25 10:10:00,79.96,80.07,79.93,80.07,67273.0,63.6162,63.7038,63.5924,63.7038,67273.0
2017-07-25 10:20:00,80.07,80.13,80.05,80.11,72143.0,63.7038,63.7515,63.6878,63.7356,72143.0
2017-07-25 10:30:00,80.11,80.19,80.07,80.17,63674.0,63.7356,63.7992,63.7038,63.7833,63674.0
2017-07-25 10:40:00,80.18,80.21,80.12,80.12,123616.0,63.7913,63.8151,63.7435,63.7435,123616.0
2017-07-25 10:50:00,80.11,80.13,80.02,80.03,62020.0,63.7356,63.7515,63.664,63.6719,62020.0
2017-07-25 11:00:00,80.03,80.1,80.02,80.08,65672.0,63.6719,63.7276,63.664,63.7117,65672.0
2017-07-25 11:10:00,80.09,80.16,80.09,80.09,78414.0,63.7197,63.7754,63.7197,63.7197,78414.0
2017-07-25 11:20:00,80.09,80.11,80.06,80.11,60382.0,63.7197,63.7356,63.6958,63.7356,60382.0
2017-07-25 11:30:00,80.11,80.13,80.04,80.11,133775.0,63.7356,63.7515,63.6799,63.7356,133775.0
2017-07-25 11:40:00,80.12,80.19,80.11,80.13,104016.0,63.7435,63.7992,63.7356,63.7515,104016.0
2017-07-25 11:50:00,80.12,80.21,80.1,80.19,128801.0,63.7435,63.8151,63.7276,63.7992,128801.0
2017-07-25 12:00:00,80.19,80.24,80.17,80.19,282867.0,63.7992,63.839,63.7833,63.7992,282867.0
2017-07-25 12:10:00,80.19,80.21,80.16,80.17,123354.0,63.7992,63.8151,63.7754,63.7833,123354.0
2017-07-25 12:20:00,80.18,80.21,80.17,80.2,127801.0,63.7913,63.8151,63.7833,63.8072,127801.0
2017-07-25 12:30:00,80.2,80.24,80.18,80.21,95962.0,63.8072,63.839,63.7913,63.8151,95962.0
2017-07-25 12:40:00,80.2,80.23,80.18,80.22,78701.0,63.8072,63.831,63.7913,63.8231,78701.0
2017-07-25 12:50:00,80.22,80.28,80.21,80.25,45992.0,63.8231,63.8708,63.8151,63.847,45992.0
2017-07-25 13:00:00,80.24,80.3,80.22,80.22,136379.0,63.839,63.8867,63.8231,63.8231,136379.0
2017-07-25 13:10:00,80.23,80.25,80.22,80.24,38455.0,63.831,63.847,63.8231,63.839,38455.0
2017-07-25 13:20:00,80.24,80.27,80.23,80.27,29096.0,63.839,63.8629,63.831,63.8629,29096.0
2017-07-25 13:30:00,80.27,80.27,80.24,80.24,49669.0,63.8629,63.8629,63.839,63.839,49669.0
2017-07-25 13:40:00,80.24,80.26,80.2,80.21,29173.0,63.839,63.8549,63.8072,63.8151,29173.0
2017-07-25 13:50:00,80.22,80.25,80.2,80.25,104476.0,63.8231,63.847,63.8072,63.847,104476.0
2017-07-25 14:00:00,80.24,80.27,80.23,80.26,30034.0,63.839,63.8629,63.831,63.8549,30034.0
2017-07-25 14:10:00,80.26,80.3,80.24,80.28,57629.0,63.8549,63.8867,63.839,63.8708,57629.0
2017-07-25 14:20:00,80.29,80.29,80.24,80.24,113235.0,63.8788,63.8788,63.839,63.839,113235.0
2017-07-25 14:30:00,80.25,80.27,80.19,80.26,83820.0,63.847,63.8629,63.7992,63.8549,83820.0
2017-07-25 14:40:00,80.26,80.27,80.19,80.22,89166.0,63.8549,63.8629,63.7992,63.8231,89166.0
2017-07-25 14:50:00,80.23,80.29,80.23,80.28,59191.0,63.831,63.8788,63.831,63.8708,59191.0
2017-07-25 15:00:00,80.27,80.31,80.24,80.25,77905.0,63.8629,63.8947,63.839,63.847,77905.0
2017-07-25 15:10:00,80.26,80.26,80.2,80.21,110071.0,63.8549,63.8549,63.8072,63.8151,110071.0
2017-07-25 15:20:00,80.21,80.25,80.18,80.23,124036.0,63.8151,63.847,63.7913,63.831,124036.0
2017-07-25 15:30:00,80.23,80.24,80.19,80.21,221411.0,63.831,63.839,63.7992,63.8151,221411.0
2017-07-25 15:40:00,80.21,80.26,80.21,80.25,169276.0,63.8151,63.8549,63.8151,63.847,169276.0
2017-07-25 15:50:00,80.24,80.38,80.24,80.35,727235.0,63.839,63.9504,63.839,63.9265,727235.0
2017-07-26 09:30:00,80.21,80.43,80.17,80.41,295297.0,63.8151,63.9902,63.7833,63.9743,295297.0
2017-07-26 09:40:00,80.42,80.6,80.33,80.59,146471.0,63.9822,64.1254,63.9106,64.1175,146471.0
2017-07-26 09:50:00,80.6,80.69,80.47,80.49,157160.0,64.1254,64.197,64.022,64.0379,157160.0
2017-07-26 10:00:00,80.51,80.62,80.48,80.56,89872.0,64.0538,64.1413,64.0299,64.0936,89872.0
2017-07-26 10:10:00,80.55,80.68,80.54,80.67,122000.0,64.0856,64.1891,64.0777,64.1811,122000.0
2017-07-26 10:20:00,80.67,80.67,80.57,80.67,89411.0,64.1811,64.1811,64.1016,64.1811,89411.0
2017-07-26 10:30:00,80.67,80.68,80.56,80.63,112536.0,64.1811,64.1891,64.0936,64.1493,112536.0
2017-07-26 10:40:00,80.63,80.64,80.58,80.6,65086.0,64.1493,64.1572,64.1095,64.1254,65086.0
2017-07-26 10:50:00,80.61,80.66,80.6,80.61,80998.0,64.1334,64.1732,64.1254,64.1334,80998.0
2017-07-26 11:00:00,80.61,80.66,80.6,80.64,54985.0,64.1334,64.1732,64.1254,64.1572,54985.0
2017-07-26 11:10:00,80.66,80.67,80.63,80.64,102900.0,64.1732,64.1811,64.1493,64.1572,102900.0
2017-07-26 11:20:00,80.63,80.65,80.61,80.64,73210.0,64.1493,64.1652,64.1334,64.1572,73210.0
2017-07-26 11:30:00,80.64,80.72,80.61,80.68,112231.0,64.1572,64.2209,64.1334,64.1891,112231.0
2017-07-26 11:40:00,80.68,80.71,80.67,80.7,133505.0,64.1891,64.2129,64.1811,64.205,133505.0
2017-07-26 11:50:00,80.7,80.71,80.64,80.66,90903.0,64.205,64.2129,64.1572,64.1732,90903.0
2017-07-26 12:00:00,80.66,80.69,80.64,80.67,54640.0,64.1732,64.197,64.1572,64.1811,54640.0
2017-07-26 12:10:00,80.68,80.71,80.66,80.67,46793.0,64.1891,64.2129,64.1732,64.1811,46793.0
2017-07-26 12:20:00,80.67,80.7,80.65,80.66,67584.0,64.1811,64.205,64.1652,64.1732,67584.0
2017-07-26 12:30:00,80.66,80.71,80.63,80.7,66075.0,64.1732,64.2129,64.1493,64.205,66075.0
2017-07-26 12:40:00,80.7,80.7,80.67,80.69,49637.0,64.205,64.205,64.1811,64.197,49637.0
2017-07-26 12:50:00,80.69,80.69,80.62,80.63,69201.0,64.197,64.197,64.1413,64.1493,69201.0
2017-07-26 13:00:00,80.64,80.71,80.61,80.7,77011.0,64.1572,64.2129,64.1334,64.205,77011.0
2017-07-26 13:10:00,80.7,80.71,80.64,80.66,64148.0,64.205,64.2129,64.1572,64.1732,64148.0
2017-07-26 13:20:00,80.66,80.69,80.64,80.64,37936.0,64.1732,64.197,64.1572,64.1572,37936.0
2017-07-26 13:30:00,80.65,80.72,80.64,80.71,52029.0,64.1652,64.2209,64.1572,64.2129,52029.0
2017-07-26 13:40:00,80.71,80.77,80.7,80.76,63549.0,64.2129,64.2607,64.205,64.2527,63549.0
2017-07-26 13:50:00,80.76,80.76,80.64,80.64,92416.0,64.2527,64.2527,64.1572,64.1572,92416.0
2017-07-26 14:00:00,80.66,80.85,80.54,80.85,303242.0,64.1732,64.3243,64.0777,64.3243,303242.0
2017-07-26 14:10:00,80.85,80.96,80.84,80.93,140699.0,64.3243,64.4118,64.3164,64.388,140699.0
2017-07-26 14:20:00,80.92,80.98,80.86,80.98,123477.0,64.38,64.4277,64.3323,64.4277,123477.0
2017-07-26 14:30:00,80.98,81.0,80.93,80.98,244181.0,64.4277,64.4437,64.388,64.4277,244181.0
2017-07-26 14:40:00,80.98,81.01,80.92,80.93,209622.0,64.4277,64.4516,64.38,64.388,209622.0
2017-07-26 14:50:00,80.93,80.95,80.8,80.81,94290.0,64.388,64.4039,64.2845,64.2925,94290.0
2017-07-26 15:00:00,80.81,80.91,80.8,80.88,178065.0,64.2925,64.3721,64.2845,64.3482,178065.0
2017-07-26 15:10:00,80.88,80.89,80.75,80.75,154059.0,64.3482,64.3561,64.2448,64.2448,154059.0
2017-07-26 15:20:00,80.75,80.79,80.72,80.77,171159.0,64.2448,64.2766,64.2209,64.2607,171159.0
2017-07-26 15:30:00,80.76,80.79,80.75,80.77,197815.0,64.2527,64.2766,64.2448,64.2607,197815.0
2017-07-26 15:40:00,80.77,80.81,80.75,80.77,287007.0,64.2607,64.2925,64.2448,64.2607,287007.0
2017-07-26 15:50:00,80.76,80.79,80.72,80.77,1024601.0,64.2527,64.2766,64.2209,64.2607,1024601.0
2017-07-27 09:30:00,80.67,80.76,80.09,80.39,260889.0,64.1811,64.2527,63.7197,63.9583,260889.0
2017-07-27 09:40:00,80.37,80.43,80.14,80.2,253969.0,63.9424,63.9902,63.7594,63.8072,253969.0
2017-07-27 09:50:00,80.2,80.37,80.16,80.36,155496.0,63.8072,63.9424,63.7754,63.9345,155496.0
2017-07-27 10:00:00,80.36,80.36,80.23,80.26,155724.0,63.9345,63.9345,63.831,63.8549,155724.0
2017-07-27 10:10:00,80.26,80.29,80.18,80.25,92559.0,63.8549,63.8788,63.7913,63.847,92559.0
2017-07-27 10:20:00,80.26,80.37,80.26,80.34,75833.0,63.8549,63.9424,63.8549,63.9186,75833.0
2017-07-27 10:30:00,80.35,80.41,80.32,80.34,62931.0,63.9265,63.9743,63.9027,63.9186,62931.0
2017-07-27 10:40:00,80.32,80.49,80.29,80.46,132859.0,63.9027,64.0379,63.8788,64.014,132859.0
2017-07-27 10:50:00,80.46,80.56,80.45,80.55,39827.0,64.014,64.0936,64.0061,64.0856,39827.0
2017-07-27 11:00:00,80.55,80.67,80.52,80.66,37959.0,64.0856,64.1811,64.0618,64.1732,37959.0
2017-07-27 11:10:00,80.67,80.75,80.66,80.71,43473.0,64.1811,64.2448,64.1732,64.2129,43473.0
2017-07-27 11:20:00,80.72,80.77,80.67,80.67,50922.0,64.2209,64.2607,64.1811,64.1811,50922.0
2017-07-27 11:30:00,80.67,80.72,80.64,80.7,26793.0,64.1811,64.2209,64.1572,64.205,26793.0
2017-07-27 11:40:00,80.7,80.82,80.69,80.81,50116.0,64.205,64.3005,64.197,64.2925,50116.0
2017-07-27 11:50:00,80.81,80.89,80.81,80.87,67831.0,64.2925,64.3561,64.2925,64.3402,67831.0
2017-07-27 12:00:00,80.87,80.89,80.85,80.89,48310.0,64.3402,64.3561,64.3243,64.3561,48310.0
2017-07-27 12:10:00,80.89,80.95,80.86,80.95,23635.0,64.3561,64.4039,64.3323,64.4039,23635.0
2017-07-27 12:20:00,80.94,81.01,80.91,80.99,81256.0,64.3959,64.4516,64.3721,64.4357,81256.0
2017-07-27 12:30:00,80.99,81.04,80.97,81.01,104917.0,64.4357,64.4755,64.4198,64.4516,104917.0
2017-07-27 12:40:00,81.02,81.1,80.99,81.09,185345.0,64.4596,64.5232,64.4357,64.5153,185345.0
2017-07-27 12:50:00,81.09,81.1,80.97,81.0,292526.0,64.5153,64.5232,64.4198,64.4437,292526.0
2017-07-27 13:00:00,80.99,81.0,80.92,80.96,211180.0,64.4357,64.4437,64.38,64.4118,211180.0
2017-07-27 13:10:00,80.95,80.96,80.87,80.88,195424.0,64.4039,64.4118,64.3402,64.3482,195424.0
2017-07-27 13:20:00,80.88,80.96,80.78,80.87,247894.0,64.3482,64.4118,64.2686,64.3402,247894.0
2017-07-27 13:30:00,80.87,80.87,80.71,80.72,183607.0,64.3402,64.3402,64.2129,64.2209,183607.0
2017-07-27 13:40:00,80.72,80.76,80.68,80.7,130498.0,64.2209,64.2527,64.1891,64.205,130498.0
2017-07-27 13:50:00,80.7,80.74,80.6,80.6,107746.0,64.205,64.2368,64.1254,64.1254,107746.0
2017-07-27 14:00:00,80.6,80.68,80.59,80.62,83020.0,64.1254,64.1891,64.1175,64.1413,83020.0
2017-07-27 14:10:00,80.63,80.67,80.58,80.67,71291.0,64.1493,64.1811,64.1095,64.1811,71291.0
2017-07-27 14:20:00,80.67,80.67,80.58,80.61,72543.0,64.1811,64.1811,64.1095,64.1334,72543.0
2017-07-27 14:30:00,80.62,80.7,80.61,80.64,112523.0,64.1413,64.205,64.1334,64.1572,112523.0
2017-07-27 14:40:00,80.65,80.65,80.53,80.57,60356.0,64.1652,64.1652,64.0697,64.1016,60356.0
2017-07-27 14:50:00,80.57,80.59,80.55,80.59,55879.0,64.1016,64.1175,64.0856,64.1175,55879.0
2017-07-27 15:00:00,80.59,80.61,80.57,80.57,79167.0,64.1175,64.1334,64.1016,64.1016,79167.0
2017-07-27 15:10:00,80.57,80.68,80.57,80.66,120911.0,64.1016,64.1891,64.1016,64.1732,120911.0
2017-07-27 15:20:00,80.66,80.79,80.65,80.79,76060.0,64.1732,64.2766,64.1652,64.2766,76060.0
2017-07-27 15:30:00,80.78,80.85,80.74,80.83,101476.0,64.2686,64.3243,64.2368,64.3084,101476.0
2017-07-27 15:40:00,80.83,80.85,80.73,80.75,384066.0,64.3084,64.3243,64.2288,64.2448,384066.0
2017-07-27 15:50:00,80.75,80.81,80.69,80.8,1024736.0,64.2448,64.2925,64.197,64.2845,1024736.0
2017-07-28 09:30:00,80.72,80.86,80.52,80.69,244538.0,64.2209,64.3323,64.0618,64.197,244538.0
2017-07-28 09:40:00,80.68,80.83,80.54,80.83,166188.0,64.1891,64.3084,64.0777,64.3084,166188.0
2017-07-28 09:50:00,80.81,80.9,80.74,80.79,151715.0,64.2925,64.3641,64.2368,64.2766,151715.0
2017-07-28 10:00:00,80.79,80.88,80.71,80.87,141968.0,64.2766,64.3482,64.2129,64.3402,141968.0
2017-07-28 10:10:00,80.88,80.97,80.86,80.94,114094.0,64.3482,64.4198,64.3323,64.3959,114094.0
2017-07-28 10:20:00,80.93,80.98,80.87,80.87,94686.0,64.388,64.4277,64.3402,64.3402,94686.0
2017-07-28 10:30:00,80.88,81.02,80.88,80.98,123191.0,64.3482,64.4596,64.3482,64.4277,123191.0
2017-07-28 10:40:00,80.98,80.99,80.82,80.87,107640.0,64.4277,64.4357,64.3005,64.3402,107640.0
2017-07-28 10:50:00,80.87,80.9,80.82,80.86,87760.0,64.3402,64.3641,64.3005,64.3323,87760.0
2017-07-28 11:00:00,80.85,80.92,80.79,80.8,95380.0,64.3243,64.38,64.2766,64.2845,95380.0
2017-07-28 11:10:00,80.8,80.85,80.77,80.84,62911.0,64.2845,64.3243,64.2607,64.3164,62911.0
2017-07-28 11:20:00,80.83,80.87,80.78,80.84,40966.0,64.3084,64.3402,64.2686,64.3164,40966.0
2017-07-28 11:30:00,80.85,80.89,80.83,80.87,25887.0,64.3243,64.3561,64.3084,64.3402,25887.0
2017-07-28 11:40:00,80.87,80.91,80.82,80.91,146003.0,64.3402,64.3721,64.3005,64.3721,146003.0
2017-07-28 11:50:00,80.91,80.92,80.84,80.84,136845.0,64.3721,64.38,64.3164,64.3164,136845.0
2017-07-28 12:00:00,80.85,80.85,80.77,80.78,88207.0,64.3243,64.3243,64.2607,64.2686,88207.0
2017-07-28 12:10:00,80.77,80.79,80.72,80.73,39357.0,64.2607,64.2766,64.2209,64.2288,39357.0
2017-07-28 12:20:00,80.73,80.73,80.66,80.67,28114.0,64.2288,64.2288,64.1732,64.1811,28114.0
2017-07-28 12:30:00,80.67,80.67,80.53,80.53,56479.0,64.1811,64.1811,64.0697,64.0697,56479.0
2017-07-28 12:40:00,80.52,80.57,80.5,80.57,116565.0,64.0618,64.1016,64.0459,64.1016,116565.0
2017-07-28 12:50:00,80.56,80.57,80.51,80.55,78601.0,64.0936,64.1016,64.0538,64.0856,78601.0
2017-07-28 13:00:00,80.55,80.58,80.5,80.58,55588.0,64.0856,64.1095,64.0459,64.1095,55588.0
2017-07-28 13:10:00,80.58,80.63,80.57,80.6,43774.0,64.1095,64.1493,64.1016,64.1254,43774.0
2017-07-28 13:20:00,80.59,80.6,80.55,80.56,38761.0,64.1175,64.1254,64.0856,64.0936,38761.0
2017-07-28 13:30:00,80.56,80.61,80.56,80.58,57464.0,64.0936,64.1334,64.0936,64.1095,57464.0
2017-07-28 13:40:00,80.58,80.61,80.57,80.59,32213.0,64.1095,64.1334,64.1016,64.1175,32213.0
2017-07-28 13:50:00,80.6,80.62,80.56,80.62,52553.0,64.1254,64.1413,64.0936,64.1413,52553.0
2017-07-28 14:00:00,80.63,80.69,80.62,80.66,34300.0,64.1493,64.197,64.1413,64.1732,34300.0
2017-07-28 14:10:00,80.66,80.75,80.66,80.71,139430.0,64.1732,64.2448,64.1732,64.2129,139430.0
2017-07-28 14:20:00,80.72,80.75,80.69,80.69,141523.0,64.2209,64.2448,64.197,64.197,141523.0
2017-07-28 14:30:00,80.69,80.7,80.57,80.58,90278.0,64.197,64.205,64.1016,64.1095,90278.0
2017-07-28 14:40:00,80.58,80.62,80.56,80.6,49754.0,64.1095,64.1413,64.0936,64.1254,49754.0
2017-07-28 14:50:00,80.61,80.69,80.61,80.67,44789.0,64.1334,64.197,64.1334,64.1811,44789.0
2017-07-28 15:00:00,80.67,80.69,80.63,80.69,174010.0,64.1811,64.197,64.1493,64.197,174010.0
2017-07-28 15:10:00,80.69,80.72,80.63,80.72,145581.0,64.197,64.2209,64.1493,64.2209,145581.0
2017-07-28 15:20:00,80.72,80.72,80.59,80.59,227727.0,64.2209,64.2209,64.1175,64.1175,227727.0
2017-07-28 15:30:00,80.59,80.63,80.58,80.63,181102.0,64.1175,64.1493,64.1095,64.1493,181102.0
2017-07-28 15:40:00,80.63,80.69,80.59,80.6,266148.0,64.1493,64.197,64.1175,64.1254,266148.0
2017-07-28 15:50:00,80.6,80.7,80.6,80.68,490252.0,64.1254,64.205,64.1254,64.1891,490252.0
2017-07-31 09:30:00,80.8,80.83,80.43,80.6,176612.0,64.2845,64.3084,63.9902,64.1254,176612.0
2017-07-31 09:40:00,80.59,80.67,80.52,80.58,413949.0,64.1175,64.1811,64.0618,64.1095,413949.0
2017-07-31 09:50:00,80.58,80.58,80.27,80.28,130673.0,64.1095,64.1095,63.8629,63.8708,130673.0
2017-07-31 10:00:00,80.27,80.43,80.27,80.4,205410.0,63.8629,63.9902,63.8629,63.9663,205410.0
2017-07-31 10:10:00,80.4,80.42,80.26,80.33,384608.0,63.9663,63.9822,63.8549,63.9106,384608.0
2017-07-31 10:20:00,80.33,80.36,80.28,80.3,144114.0,63.9106,63.9345,63.8708,63.8867,144114.0
2017-07-31 10:30:00,80.31,80.32,80.17,80.21,101485.0,63.8947,63.9027,63.7833,63.8151,101485.0
2017-07-31 10:40:00,80.21,80.27,80.19,80.23,175183.0,63.8151,63.8629,63.7992,63.831,175183.0
2017-07-31 10:50:00,80.23,80.25,80.17,80.23,236722.0,63.831,63.847,63.7833,63.831,236722.0
2017-07-31 11:00:00,80.23,80.29,80.22,80.22,113058.0,63.831,63.8788,63.8231,63.8231,113058.0
2017-07-31 11:10:00,80.23,80.24,80.17,80.22,99221.0,63.831,63.839,63.7833,63.8231,99221.0
2017-07-31 11:20:00,80.21,80.25,80.18,80.23,33100.0,63.8151,63.847,63.7913,63.831,33100.0
2017-07-31 11:30:00,80.23,80.23,80.14,80.17,84308.0,63.831,63.831,63.7594,63.7833,84308.0
2017-07-31 11:40:00,80.17,80.21,80.14,80.15,96273.0,63.7833,63.8151,63.7594,63.7674,96273.0
2017-07-31 11:50:00,80.16,80.18,80.12,80.16,48612.0,63.7754,63.7913,63.7435,63.7754,48612.0
2017-07-31 12:00:00,80.15,80.19,80.13,80.14,54429.0,63.7674,63.7992,63.7515,63.7594,54429.0
2017-07-31 12:10:00,80.15,80.19,80.11,80.18,39652.0,63.7674,63.7992,63.7356,63.7913,39652.0
2017-07-31 12:20:00,80.19,80.24,80.17,80.2,63379.0,63.7992,63.839,63.7833,63.8072,63379.0
2017-07-31 12:30:00,80.2,80.25,80.2,80.23,66273.0,63.8072,63.847,63.8072,63.831,66273.0
2017-07-31 12:40:00,80.23,80.28,80.23,80.28,62075.0,63.831,63.8708,63.831,63.8708,62075.0
2017-07-31 12:50:00,80.28,80.36,80.27,80.31,54800.0,63.8708,63.9345,63.8629,63.8947,54800.0
2017-07-31 13:00:00,80.31,80.37,80.3,80.37,61915.0,63.8947,63.9424,63.8867,63.9424,61915.0
2017-07-31 13:10:00,80.37,80.37,80.31,80.33,35205.0,63.9424,63.9424,63.8947,63.9106,35205.0
2017-07-31 13:20:00,80.34,80.34,80.31,80.31,41174.0,63.9186,63.9186,63.8947,63.8947,41174.0
2017-07-31 13:30:00,80.32,80.35,80.31,80.34,75286.0,63.9027,63.9265,63.8947,63.9186,75286.0
2017-07-31 13:40:00,80.34,80.4,80.34,80.39,61556.0,63.9186,63.9663,63.9186,63.9583,61556.0
2017-07-31 13:50:00,80.39,80.45,80.39,80.43,50531.0,63.9583,64.0061,63.9583,63.9902,50531.0
2017-07-31 14:00:00,80.44,80.48,80.43,80.46,103632.0,63.9981,64.0299,63.9902,64.014,103632.0
2017-07-31 14:10:00,80.47,80.51,80.44,80.51,79032.0,64.022,64.0538,63.9981,64.0538,79032.0
2017-07-31 14:20:00,80.51,80.55,80.49,80.52,104198.0,64.0538,64.0856,64.0379,64.0618,104198.0
2017-07-31 14:30:00,80.53,80.54,80.47,80.48,162763.0,64.0697,64.0777,64.022,64.0299,162763.0
2017-07-31 14:40:00,80.49,80.51,80.48,80.49,97116.0,64.0379,64.0538,64.0299,64.0379,97116.0
2017-07-31 14:50:00,80.49,80.5,80.44,80.5,89989.0,64.0379,64.0459,63.9981,64.0459,89989.0
2017-07-31 15:00:00,80.49,80.5,80.46,80.48,124051.0,64.0379,64.0459,64.014,64.0299,124051.0
2017-07-31 15:10:00,80.49,80.54,80.47,80.54,86025.0,64.0379,64.0777,64.022,64.0777,86025.0
2017-07-31 15:20:00,80.53,80.71,80.53,80.7,156040.0,64.0697,64.2129,64.0697,64.205,156040.0
2017-07-31 15:30:00,80.7,80.79,80.67,80.79,346074.0,64.205,64.2766,64.1811,64.2766,346074.0
2017-07-31 15:40:00,80.8,80.83,80.77,80.79,448828.0,64.2845,64.3084,64.2607,64.2766,448828.0
2017-07-31 15:50:00,80.79,80.82,80.67,80.69,1814694.0,64.2766,64.3005,64.1811,64.197,1814694.0
2017-08-01 09:30:00,81.02,81.32,80.84,81.16,240703.0,64.4596,64.6983,64.3164,64.571,240703.0
2017-08-01 09:40:00,81.16,81.2,80.86,81.0,208846.0,64.571,64.6028,64.3323,64.4437,208846.0
2017-08-01 09:50:00,80.99,80.99,80.77,80.92,300320.0,64.4357,64.4357,64.2607,64.38,300320.0
2017-08-01 10:00:00,80.92,81.02,80.85,80.85,242578.0,64.38,64.4596,64.3243,64.3243,242578.0
2017-08-01 10:10:00,80.86,80.88,80.68,80.7,189141.0,64.3323,64.3482,64.1891,64.205,189141.0
2017-08-01 10:20:00,80.71,80.77,80.59,80.75,232030.0,64.2129,64.2607,64.1175,64.2448,232030.0
2017-08-01 10:30:00,80.75,80.78,80.69,80.69,109261.0,64.2448,64.2686,64.197,64.197,109261.0
2017-08-01 10:40:00,80.69,80.69,80.61,80.69,78089.0,64.197,64.197,64.1334,64.197,78089.0
2017-08-01 10:50:00,80.69,80.72,80.64,80.7,45702.0,64.197,64.2209,64.1572,64.205,45702.0
2017-08-01 11:00:00,80.7,80.71,80.49,80.53,104970.0,64.205,64.2129,64.0379,64.0697,104970.0
2017-08-01 11:10:00,80.53,80.56,80.51,80.52,47222.0,64.0697,64.0936,64.0538,64.0618,47222.0
2017-08-01 11:20:00,80.52,80.59,80.5,80.59,94309.0,64.0618,64.1175,64.0459,64.1175,94309.0
2017-08-01 11:30:00,80.59,80.68,80.59,80.68,46247.0,64.1175,64.1891,64.1175,64.1891,46247.0
2017-08-01 11:40:00,80.68,80.72,80.67,80.69,46545.0,64.1891,64.2209,64.1811,64.197,46545.0
2017-08-01 11:50:00,80.69,80.77,80.66,80.77,43322.0,64.197,64.2607,64.1732,64.2607,43322.0
2017-08-01 12:00:00,80.76,80.81,80.75,80.8,45440.0,64.2527,64.2925,64.2448,64.2845,45440.0
2017-08-01 12:10:00,80.79,80.8,80.76,80.79,19700.0,64.2766,64.2845,64.2527,64.2766,19700.0
2017-08-01 12:20:00,80.78,80.91,80.78,80.9,40826.0,64.2686,64.3721,64.2686,64.3641,40826.0
2017-08-01 12:30:00,80.89,80.91,80.81,80.82,120697.0,64.3561,64.3721,64.2925,64.3005,120697.0
2017-08-01 12:40:00,80.81,80.86,80.77,80.78,78967.0,64.2925,64.3323,64.2607,64.2686,78967.0
2017-08-01 12:50:00,80.78,80.83,80.76,80.82,22795.0,64.2686,64.3084,64.2527,64.3005,22795.0
2017-08-01 13:00:00,80.82,80.89,80.82,80.85,40960.0,64.3005,64.3561,64.3005,64.3243,40960.0
2017-08-01 13:10:00,80.86,80.89,80.82,80.86,20609.0,64.3323,64.3561,64.3005,64.3323,20609.0
2017-08-01 13:20:00,80.87,80.92,80.87,80.88,32684.0,64.3402,64.38,64.3402,64.3482,32684.0
2017-08-01 13:30:00,80.88,80.91,80.87,80.91,29917.0,64.3482,64.3721,64.3402,64.3721,29917.0
2017-08-01 13:40:00,80.91,80.94,80.9,80.91,19350.0,64.3721,64.3959,64.3641,64.3721,19350.0
2017-08-01 13:50:00,80.9,80.99,80.89,80.99,31775.0,64.3641,64.4357,64.3561,64.4357,31775.0
2017-08-01 14:00:00,80.98,80.99,80.93,80.94,132045.0,64.4277,64.4357,64.388,64.3959,132045.0
2017-08-01 14:10:00,80.93,80.96,80.89,80.96,31861.0,64.388,64.4118,64.3561,64.4118,31861.0
2017-08-01 14:20:00,80.95,81.01,80.95,81.0,29808.0,64.4039,64.4516,64.4039,64.4437,29808.0
2017-08-01 14:30:00,81.01,81.06,81.0,81.03,57734.0,64.4516,64.4914,64.4437,64.4675,57734.0
2017-08-01 14:40:00,81.03,81.12,81.0,81.11,377619.0,64.4675,64.5391,64.4437,64.5312,377619.0
2017-08-01 14:50:00,81.11,81.17,81.09,81.16,188225.0,64.5312,64.5789,64.5153,64.571,188225.0
2017-08-01 15:00:00,81.17,81.18,81.1,81.15,86045.0,64.5789,64.5869,64.5232,64.563,86045.0
2017-08-01 15:10:00,81.15,81.21,81.13,81.19,79401.0,64.563,64.6107,64.5471,64.5948,79401.0
2017-08-01 15:20:00,81.19,81.19,81.07,81.08,196304.0,64.5948,64.5948,64.4994,64.5073,196304.0
2017-08-01 15:30:00,81.07,81.1,81.03,81.03,312093.0,64.4994,64.5232,64.4675,64.4675,312093.0
2017-08-01 15:40:00,81.04,81.1,80.97,81.0,763767.0,64.4755,64.5232,64.4198,64.4437,763767.0
2017-08-01 15:50:00,81.0,81.12,80.99,81.03,2119496.0,64.4437,64.5391,64.4357,64.4675,2119496.0
2017-08-02 09:30:00,80.75,80.87,80.41,80.68,342730.0,64.2448,64.3402,63.9743,64.1891,342730.0
2017-08-02 09:40:00,80.69,80.82,80.68,80.71,190120.0,64.197,64.3005,64.1891,64.2129,190120.0
2017-08-02 09:50:00,80.7,80.82,80.66,80.69,89605.0,64.205,64.3005,64.1732,64.197,89605.0
2017-08-02 10:00:00,80.68,80.78,80.67,80.7,56352.0,64.1891,64.2686,64.1811,64.205,56352.0
2017-08-02 10:10:00,80.71,80.78,80.63,80.68,173852.0,64.2129,64.2686,64.1493,64.1891,173852.0
2017-08-02 10:20:00,80.68,80.69,80.53,80.66,207168.0,64.1891,64.197,64.0697,64.1732,207168.0
2017-08-02 10:30:00,80.66,80.69,80.51,80.56,69813.0,64.1732,64.197,64.0538,64.0936,69813.0
2017-08-02 10:40:00,80.56,80.57,80.48,80.48,138887.0,64.0936,64.1016,64.0299,64.0299,138887.0
2017-08-02 10:50:00,80.49,80.57,80.44,80.48,109275.0,64.0379,64.1016,63.9981,64.0299,109275.0
2017-08-02 11:00:00,80.46,80.51,80.41,80.46,78484.0,64.014,64.0538,63.9743,64.014,78484.0
2017-08-02 11:10:00,80.46,80.53,80.43,80.5,86656.0,64.014,64.0697,63.9902,64.0459,86656.0
2017-08-02 11:20:00,80.49,80.59,80.49,80.55,127680.0,64.0379,64.1175,64.0379,64.0856,127680.0
2017-08-02 11:30:00,80.55,80.56,80.47,80.49,315801.0,64.0856,64.0936,64.022,64.0379,315801.0
2017-08-02 11:40:00,80.49,80.49,80.43,80.44,91773.0,64.0379,64.0379,63.9902,63.9981,91773.0
2017-08-02 11:50:00,80.45,80.45,80.4,80.44,81821.0,64.0061,64.0061,63.9663,63.9981,81821.0
2017-08-02 12:00:00,80.44,80.45,80.39,80.39,236347.0,63.9981,64.0061,63.9583,63.9583,236347.0
2017-08-02 12:10:00,80.39,80.39,80.34,80.34,132940.0,63.9583,63.9583,63.9186,63.9186,132940.0
2017-08-02 12:20:00,80.34,80.39,80.33,80.35,235863.0,63.9186,63.9583,63.9106,63.9265,235863.0
2017-08-02 12:30:00,80.35,80.37,80.3,80.3,175112.0,63.9265,63.9424,63.8867,63.8867,175112.0
2017-08-02 12:40:00,80.31,80.31,80.27,80.29,54544.0,63.8947,63.8947,63.8629,63.8788,54544.0
2017-08-02 12:50:00,80.28,80.29,80.25,80.28,226617.0,63.8708,63.8788,63.847,63.8708,226617.0
2017-08-02 13:00:00,80.28,80.32,80.26,80.29,60471.0,63.8708,63.9027,63.8549,63.8788,60471.0
2017-08-02 13:10:00,80.3,80.3,80.26,80.27,36742.0,63.8867,63.8867,63.8549,63.8629,36742.0
2017-08-02 13:20:00,80.27,80.3,80.26,80.3,48885.0,63.8629,63.8867,63.8549,63.8867,48885.0
2017-08-02 13:30:00,80.29,80.31,80.27,80.28,89040.0,63.8788,63.8947,63.8629,63.8708,89040.0
2017-08-02 13:40:00,80.28,80.31,80.26,80.31,73735.0,63.8708,63.8947,63.8549,63.8947,73735.0
2017-08-02 13:50:00,80.31,80.32,80.3,80.31,36813.0,63.8947,63.9027,63.8867,63.8947,36813.0
2017-08-02 14:00:00,80.32,80.35,80.3,80.35,48674.0,63.9027,63.9265,63.8867,63.9265,48674.0
2017-08-02 14:10:00,80.35,80.35,80.31,80.31,53866.0,63.9265,63.9265,63.8947,63.8947,53866.0
2017-08-02 14:20:00,80.31,80.35,80.28,80.28,101623.0,63.8947,63.9265,63.8708,63.8708,101623.0
2017-08-02 14:30:00,80.27,80.31,80.24,80.29,185371.0,63.8629,63.8947,63.839,63.8788,185371.0
2017-08-02 14:40:00,80.28,80.31,80.26,80.27,85403.0,63.8708,63.8947,63.8549,63.8629,85403.0
2017-08-02 14:50:00,80.28,80.3,80.27,80.28,51214.0,63.8708,63.8867,63.8629,63.8708,51214.0
2017-08-02 15:00:00,80.27,80.3,80.26,80.29,104460.0,63.8629,63.8867,63.8549,63.8788,104460.0
2017-08-02 15:10:00,80.28,80.35,80.28,80.34,88283.0,63.8708,63.9265,63.8708,63.9186,88283.0
2017-08-02 15:20:00,80.34,80.44,80.34,80.42,89346.0,63.9186,63.9981,63.9186,63.9822,89346.0
2017-08-02 15:30:00,80.42,80.42,80.33,80.39,149677.0,63.9822,63.9822,63.9106,63.9583,149677.0
2017-08-02 15:40:00,80.39,80.47,80.38,80.46,265875.0,63.9583,64.022,63.9504,64.014,265875.0
2017-08-02 15:50:00,80.46,80.51,80.42,80.5,819917.0,64.014,64.0538,63.9822,64.0459,819917.0
2017-08-03 09:30:00,80.42,80.57,80.1,80.18,247080.0,63.9822,64.1016,63.7276,63.7913,247080.0
2017-08-03 09:40:00,80.17,80.38,80.15,80.36,194577.0,63.7833,63.9504,63.7674,63.9345,194577.0
2017-08-03 09:50:00,80.36,80.41,80.29,80.33,222663.0,63.9345,63.9743,63.8788,63.9106,222663.0
2017-08-03 10:00:00,80.32,80.42,80.2,80.26,249386.0,63.9027,63.9822,63.8072,63.8549,249386.0
2017-08-03 10:10:00,80.26,80.32,80.24,80.26,96033.0,63.8549,63.9027,63.839,63.8549,96033.0
2017-08-03 10:20:00,80.27,80.37,80.19,80.36,64628.0,63.8629,63.9424,63.7992,63.9345,64628.0
2017-08-03 10:30:00,80.36,80.47,80.36,80.45,86087.0,63.9345,64.022,63.9345,64.0061,86087.0
2017-08-03 10:40:00,80.45,80.6,80.42,80.58,198924.0,64.0061,64.1254,63.9822,64.1095,198924.0
2017-08-03 10:50:00,80.57,80.7,80.55,80.7,69843.0,64.1016,64.205,64.0856,64.205,69843.0
2017-08-03 11:00:00,80.69,80.73,80.58,80.59,57878.0,64.197,64.2288,64.1095,64.1175,57878.0
2017-08-03 11:10:00,80.59,80.6,80.51,80.53,45244.0,64.1175,64.1254,64.0538,64.0697,45244.0
2017-08-03 11:20:00,80.53,80.55,80.48,80.49,37588.0,64.0697,64.0856,64.0299,64.0379,37588.0
2017-08-03 11:30:00,80.49,80.54,80.46,80.49,56672.0,64.0379,64.0777,64.014,64.0379,56672.0
2017-08-03 11:40:00,80.49,80.53,80.44,80.46,24368.0,64.0379,64.0697,63.9981,64.014,24368.0
2017-08-03 11:50:00,80.45,80.47,80.41,80.43,38014.0,64.0061,64.022,63.9743,63.9902,38014.0
2017-08-03 12:00:00,80.43,80.47,80.41,80.42,54824.0,63.9902,64.022,63.9743,63.9822,54824.0
2017-08-03 12:10:00,80.41,80.43,80.39,80.42,32692.0,63.9743,63.9902,63.9583,63.9822,32692.0
2017-08-03 12:20:00,80.42,80.45,80.4,80.45,32163.0,63.9822,64.0061,63.9663,64.0061,32163.0
2017-08-03 12:30:00,80.45,80.51,80.45,80.51,25849.0,64.0061,64.0538,64.0061,64.0538,25849.0
2017-08-03 12:40:00,80.51,80.51,80.42,80.42,60622.0,64.0538,64.0538,63.9822,63.9822,60622.0
2017-08-03 12:50:00,80.42,80.44,80.39,80.4,22065.0,63.9822,63.9981,63.9583,63.9663,22065.0
2017-08-03 13:00:00,80.4,80.41,80.35,80.36,27484.0,63.9663,63.9743,63.9265,63.9345,27484.0
2017-08-03 13:10:00,80.37,80.37,80.27,80.3,32549.0,63.9424,63.9424,63.8629,63.8867,32549.0
2017-08-03 13:20:00,80.28,80.35,80.27,80.34,102283.0,63.8708,63.9265,63.8629,63.9186,102283.0
2017-08-03 13:30:00,80.34,80.38,80.3,80.36,32780.0,63.9186,63.9504,63.8867,63.9345,32780.0
2017-08-03 13:40:00,80.36,80.38,80.35,80.36,29956.0,63.9345,63.9504,63.9265,63.9345,29956.0
2017-08-03 13:50:00,80.36,80.39,80.31,80.31,32472.0,63.9345,63.9583,63.8947,63.8947,32472.0
2017-08-03 14:00:00,80.31,80.31,80.25,80.25,37749.0,63.8947,63.8947,63.847,63.847,37749.0
2017-08-03 14:10:00,80.26,80.35,80.26,80.35,30462.0,63.8549,63.9265,63.8549,63.9265,30462.0
2017-08-03 14:20:00,80.35,80.38,80.33,80.38,45631.0,63.9265,63.9504,63.9106,63.9504,45631.0
2017-08-03 14:30:00,80.38,80.43,80.36,80.4,49786.0,63.9504,63.9902,63.9345,63.9663,49786.0
2017-08-03 14:40:00,80.39,80.39,80.34,80.36,32043.0,63.9583,63.9583,63.9186,63.9345,32043.0
2017-08-03 14:50:00,80.35,80.41,80.34,80.37,52147.0,63.9265,63.9743,63.9186,63.9424,52147.0
2017-08-03 15:00:00,80.37,80.43,80.37,80.41,53314.0,63.9424,63.9902,63.9424,63.9743,53314.0
2017-08-03 15:10:00,80.41,80.41,80.34,80.39,61668.0,63.9743,63.9743,63.9186,63.9583,61668.0
2017-08-03 15:20:00,80.4,80.41,80.34,80.35,69969.0,63.9663,63.9743,63.9186,63.9265,69969.0
2017-08-03 15:30:00,80.34,80.35,80.21,80.25,142066.0,63.9186,63.9265,63.8151,63.847,142066.0
2017-08-03 15:40:00,80.25,80.33,80.24,80.31,327136.0,63.847,63.9106,63.839,63.8947,327136.0
2017-08-03 15:50:00,80.31,80.34,80.26,80.27,1723947.0,63.8947,63.9186,63.8549,63.8629,1723947.0
2017-08-04 09:30:00,80.25,80.73,80.21,80.61,307806.0,63.847,64.2288,63.8151,64.1334,307806.0
2017-08-04 09:40:00,80.61,80.68,80.52,80.63,238440.0,64.1334,64.1891,64.0618,64.1493,238440.0
2017-08-04 09:50:00,80.62,80.64,80.44,80.52,298735.0,64.1413,64.1572,63.9981,64.0618,298735.0
2017-08-04 10:00:00,80.52,80.54,80.38,80.41,172033.0,64.0618,64.0777,63.9504,63.9743,172033.0
2017-08-04 10:10:00,80.4,80.55,80.4,80.55,169715.0,63.9663,64.0856,63.9663,64.0856,169715.0
2017-08-04 10:20:00,80.53,80.59,80.51,80.55,154421.0,64.0697,64.1175,64.0538,64.0856,154421.0
2017-08-04 10:30:00,80.56,80.56,80.49,80.52,109539.0,64.0936,64.0936,64.0379,64.0618,109539.0
2017-08-04 10:40:00,80.53,80.61,80.52,80.58,63545.0,64.0697,64.1334,64.0618,64.1095,63545.0
2017-08-04 10:50:00,80.58,80.58,80.47,80.55,105579.0,64.1095,64.1095,64.022,64.0856,105579.0
2017-08-04 11:00:00,80.54,80.57,80.48,80.48,110936.0,64.0777,64.1016,64.0299,64.0299,110936.0
2017-08-04 11:10:00,80.48,80.54,80.42,80.47,192528.0,64.0299,64.0777,63.9822,64.022,192528.0
2017-08-04 11:20:00,80.45,80.46,80.34,80.37,96607.0,64.0061,64.014,63.9186,63.9424,96607.0
2017-08-04 11:30:00,80.37,80.39,80.32,80.34,102496.0,63.9424,63.9583,63.9027,63.9186,102496.0
2017-08-04 11:40:00,80.34,80.39,80.33,80.37,53109.0,63.9186,63.9583,63.9106,63.9424,53109.0
2017-08-04 11:50:00,80.37,80.38,80.34,80.36,59588.0,63.9424,63.9504,63.9186,63.9345,59588.0
2017-08-04 12:00:00,80.36,80.44,80.36,80.43,78298.0,63.9345,63.9981,63.9345,63.9902,78298.0
2017-08-04 12:10:00,80.42,80.48,80.39,80.48,51300.0,63.9822,64.0299,63.9583,64.0299,51300.0
2017-08-04 12:20:00,80.49,80.56,80.49,80.53,75082.0,64.0379,64.0936,64.0379,64.0697,75082.0
2017-08-04 12:30:00,80.53,80.55,80.47,80.5,50800.0,64.0697,64.0856,64.022,64.0459,50800.0
2017-08-04 12:40:00,80.49,80.49,80.46,80.47,23935.0,64.0379,64.0379,64.014,64.022,23935.0
2017-08-04 12:50:00,80.48,80.52,80.47,80.49,24862.0,64.0299,64.0618,64.022,64.0379,24862.0
2017-08-04 13:00:00,80.48,80.53,80.46,80.52,34940.0,64.0299,64.0697,64.014,64.0618,34940.0
2017-08-04 13:10:00,80.52,80.55,80.51,80.52,28257.0,64.0618,64.0856,64.0538,64.0618,28257.0
2017-08-04 13:20:00,80.53,80.58,80.53,80.53,35197.0,64.0697,64.1095,64.0697,64.0697,35197.0
2017-08-04 13:30:00,80.54,80.58,80.53,80.55,29069.0,64.0777,64.1095,64.0697,64.0856,29069.0
2017-08-04 13:40:00,80.55,80.61,80.54,80.56,27229.0,64.0856,64.1334,64.0777,64.0936,27229.0
2017-08-04 13:50:00,80.56,80.57,80.49,80.5,84579.0,64.0936,64.1016,64.0379,64.0459,84579.0
2017-08-04 14:00:00,80.5,80.53,80.46,80.46,117566.0,64.0459,64.0697,64.014,64.014,117566.0
2017-08-04 14:10:00,80.46,80.51,80.45,80.5,40439.0,64.014,64.0538,64.0061,64.0459,40439.0
2017-08-04 14:20:00,80.5,80.5,80.45,80.47,52149.0,64.0459,64.0459,64.0061,64.022,52149.0
2017-08-04 14:30:00,80.47,80.49,80.46,80.48,42068.0,64.022,64.0379,64.014,64.0299,42068.0
2017-08-04 14:40:00,80.48,80.49,80.42,80.43,76900.0,64.0299,64.0379,63.9822,63.9902,76900.0
2017-08-04 14:50:00,80.44,80.46,80.43,80.45,38693.0,63.9981,64.014,63.9902,64.0061,38693.0
2017-08-04 15:00:00,80.45,80.45,80.4,80.42,37212.0,64.0061,64.0061,63.9663,63.9822,37212.0
2017-08-04 15:10:00,80.43,80.47,80.43,80.45,54638.0,63.9902,64.022,63.9902,64.0061,54638.0
2017-08-04 15:20:00,80.45,80.57,80.44,80.56,116125.0,64.0061,64.1016,63.9981,64.0936,116125.0
2017-08-04 15:30:00,80.56,80.58,80.54,80.58,234695.0,64.0936,64.1095,64.0777,64.1095,234695.0
2017-08-04 15:40:00,80.58,80.59,80.53,80.55,243097.0,64.1095,64.1175,64.0697,64.0856,243097.0
2017-08-04 15:50:00,80.55,80.58,80.5,80.52,1449590.0,64.0856,64.1095,64.0459,64.0618,1449590.0
2017-08-07 09:30:00,80.47,80.52,80.16,80.35,173010.0,64.022,64.0618,63.7754,63.9265,173010.0
2017-08-07 09:40:00,80.36,80.63,80.35,80.61,103683.0,63.9345,64.1493,63.9265,64.1334,103683.0
2017-08-07 09:50:00,80.6,80.61,80.53,80.6,88479.0,64.1254,64.1334,64.0697,64.1254,88479.0
2017-08-07 10:00:00,80.58,80.6,80.46,80.49,49990.0,64.1095,64.1254,64.014,64.0379,49990.0
2017-08-07 10:10:00,80.49,80.55,80.46,80.54,65886.0,64.0379,64.0856,64.014,64.0777,65886.0
2017-08-07 10:20:00,80.53,80.55,80.46,80.48,38083.0,64.0697,64.0856,64.014,64.0299,38083.0
2017-08-07 10:30:00,80.48,80.53,80.48,80.51,20450.0,64.0299,64.0697,64.0299,64.0538,20450.0
2017-08-07 10:40:00,80.51,80.52,80.44,80.48,97028.0,64.0538,64.0618,63.9981,64.0299,97028.0
2017-08-07 10:50:00,80.48,80.49,80.43,80.43,140355.0,64.0299,64.0379,63.9902,63.9902,140355.0
2017-08-07 11:00:00,80.43,80.46,80.41,80.42,38807.0,63.9902,64.014,63.9743,63.9822,38807.0
2017-08-07 11:10:00,80.42,80.43,80.35,80.35,28620.0,63.9822,63.9902,63.9265,63.9265,28620.0
2017-08-07 11:20:00,80.35,80.38,80.32,80.34,18967.0,63.9265,63.9504,63.9027,63.9186,18967.0
2017-08-07 11:30:00,80.34,80.41,80.32,80.39,76336.0,63.9186,63.9743,63.9027,63.9583,76336.0
2017-08-07 11:40:00,80.39,80.42,80.37,80.38,92027.0,63.9583,63.9822,63.9424,63.9504,92027.0
2017-08-07 11:50:00,80.37,80.43,80.37,80.39,55396.0,63.9424,63.9902,63.9424,63.9583,55396.0
2017-08-07 12:00:00,80.39,80.45,80.38,80.44,40734.0,63.9583,64.0061,63.9504,63.9981,40734.0
2017-08-07 12:10:00,80.44,80.5,80.43,80.48,34805.0,63.9981,64.0459,63.9902,64.0299,34805.0
2017-08-07 12:20:00,80.47,80.47,80.4,80.42,33127.0,64.022,64.022,63.9663,63.9822,33127.0
2017-08-07 12:30:00,80.42,80.44,80.4,80.43,30263.0,63.9822,63.9981,63.9663,63.9902,30263.0
2017-08-07 12:40:00,80.43,80.44,80.41,80.43,19427.0,63.9902,63.9981,63.9743,63.9902,19427.0
2017-08-07 12:50:00,80.44,80.47,80.43,80.45,56945.0,63.9981,64.022,63.9902,64.0061,56945.0
2017-08-07 13:00:00,80.45,80.47,80.43,80.44,37458.0,64.0061,64.022,63.9902,63.9981,37458.0
2017-08-07 13:10:00,80.44,80.47,80.43,80.45,26428.0,63.9981,64.022,63.9902,64.0061,26428.0
2017-08-07 13:20:00,80.45,80.47,80.44,80.46,32430.0,64.0061,64.022,63.9981,64.014,32430.0
2017-08-07 13:30:00,80.45,80.46,80.41,80.41,31804.0,64.0061,64.014,63.9743,63.9743,31804.0
2017-08-07 13:40:00,80.41,80.41,80.37,80.39,22157.0,63.9743,63.9743,63.9424,63.9583,22157.0
2017-08-07 13:50:00,80.39,80.39,80.34,80.37,23211.0,63.9583,63.9583,63.9186,63.9424,23211.0
2017-08-07 14:00:00,80.36,80.37,80.32,80.35,64419.0,63.9345,63.9424,63.9027,63.9265,64419.0
2017-08-07 14:10:00,80.36,80.41,80.34,80.4,57733.0,63.9345,63.9743,63.9186,63.9663,57733.0
2017-08-07 14:20:00,80.39,80.45,80.38,80.43,27087.0,63.9583,64.0061,63.9504,63.9902,27087.0
2017-08-07 14:30:00,80.42,80.45,80.38,80.39,33889.0,63.9822,64.0061,63.9504,63.9583,33889.0
2017-08-07 14:40:00,80.39,80.43,80.37,80.42,36995.0,63.9583,63.9902,63.9424,63.9822,36995.0
2017-08-07 14:50:00,80.42,80.44,80.4,80.41,138758.0,63.9822,63.9981,63.9663,63.9743,138758.0
2017-08-07 15:00:00,80.41,80.46,80.39,80.46,171501.0,63.9743,64.014,63.9583,64.014,171501.0
2017-08-07 15:10:00,80.45,80.47,80.42,80.42,130270.0,64.0061,64.022,63.9822,63.9822,130270.0
2017-08-07 15:20:00,80.42,80.47,80.42,80.46,119715.0,63.9822,64.022,63.9822,64.014,119715.0
2017-08-07 15:30:00,80.47,80.49,80.45,80.45,282222.0,64.022,64.0379,64.0061,64.0061,282222.0
2017-08-07 15:40:00,80.46,80.5,80.44,80.48,324430.0,64.014,64.0459,63.9981,64.0299,324430.0
2017-08-07 15:50:00,80.49,80.52,80.46,80.52,1065371.0,64.0379,64.0618,64.014,64.0618,1065371.0
2017-08-08 09:30:00,80.01,80.44,80.01,80.28,444404.0,63.656,63.9981,63.656,63.8708,444404.0
2017-08-08 09:40:00,80.27,80.34,80.18,80.26,210769.0,63.8629,63.9186,63.7913,63.8549,210769.0
2017-08-08 09:50:00,80.26,80.29,80.1,80.16,104101.0,63.8549,63.8788,63.7276,63.7754,104101.0
2017-08-08 10:00:00,80.14,80.18,80.08,80.16,57572.0,63.7594,63.7913,63.7117,63.7754,57572.0
2017-08-08 10:10:00,80.17,80.27,80.15,80.26,120577.0,63.7833,63.8629,63.7674,63.8549,120577.0
2017-08-08 10:20:00,80.25,80.26,80.17,80.2,49835.0,63.847,63.8549,63.7833,63.8072,49835.0
2017-08-08 10:30:00,80.19,80.25,80.17,80.22,100237.0,63.7992,63.847,63.7833,63.8231,100237.0
2017-08-08 10:40:00,80.23,80.26,80.2,80.25,53456.0,63.831,63.8549,63.8072,63.847,53456.0
2017-08-08 10:50:00,80.25,80.32,80.23,80.3,101171.0,63.847,63.9027,63.831,63.8867,101171.0
2017-08-08 11:00:00,80.29,80.31,80.26,80.26,63917.0,63.8788,63.8947,63.8549,63.8549,63917.0
2017-08-08 11:10:00,80.27,80.29,80.22,80.22,63310.0,63.8629,63.8788,63.8231,63.8231,63310.0
2017-08-08 11:20:00,80.23,80.27,80.19,80.24,60826.0,63.831,63.8629,63.7992,63.839,60826.0
2017-08-08 11:30:00,80.24,80.27,80.17,80.18,78035.0,63.839,63.8629,63.7833,63.7913,78035.0
2017-08-08 11:40:00,80.17,80.24,80.17,80.21,58612.0,63.7833,63.839,63.7833,63.8151,58612.0
2017-08-08 11:50:00,80.21,80.28,80.2,80.25,39276.0,63.8151,63.8708,63.8072,63.847,39276.0
2017-08-08 12:00:00,80.26,80.29,80.19,80.19,56492.0,63.8549,63.8788,63.7992,63.7992,56492.0
2017-08-08 12:10:00,80.18,80.2,80.11,80.11,68609.0,63.7913,63.8072,63.7356,63.7356,68609.0
2017-08-08 12:20:00,80.11,80.13,80.08,80.1,183075.0,63.7356,63.7515,63.7117,63.7276,183075.0
2017-08-08 12:30:00,80.11,80.15,80.08,80.08,78124.0,63.7356,63.7674,63.7117,63.7117,78124.0
2017-08-08 12:40:00,80.09,80.12,80.02,80.02,59743.0,63.7197,63.7435,63.664,63.664,59743.0
2017-08-08 12:50:00,80.02,80.03,79.98,80.01,25764.0,63.664,63.6719,63.6321,63.656,25764.0
2017-08-08 13:00:00,80.01,80.04,79.99,80.02,103668.0,63.656,63.6799,63.6401,63.664,103668.0
2017-08-08 13:10:00,80.02,80.04,80.0,80.04,27095.0,63.664,63.6799,63.6481,63.6799,27095.0
2017-08-08 13:20:00,80.04,80.06,79.97,79.97,74705.0,63.6799,63.6958,63.6242,63.6242,74705.0
2017-08-08 13:30:00,79.96,79.98,79.93,79.96,71260.0,63.6162,63.6321,63.5924,63.6162,71260.0
2017-08-08 13:40:00,79.97,80.02,79.97,80.01,27739.0,63.6242,63.664,63.6242,63.656,27739.0
2017-08-08 13:50:00,80.01,80.03,79.99,80.0,34237.0,63.656,63.6719,63.6401,63.6481,34237.0
2017-08-08 14:00:00,80.0,80.08,79.99,80.08,99152.0,63.6481,63.7117,63.6401,63.7117,99152.0
2017-08-08 14:10:00,80.07,80.11,80.04,80.09,74742.0,63.7038,63.7356,63.6799,63.7197,74742.0
2017-08-08 14:20:00,80.09,80.13,80.08,80.12,69293.0,63.7197,63.7515,63.7117,63.7435,69293.0
2017-08-08 14:30:00,80.13,80.17,80.11,80.11,40348.0,63.7515,63.7833,63.7356,63.7356,40348.0
2017-08-08 14:40:00,80.12,80.13,80.09,80.09,50466.0,63.7435,63.7515,63.7197,63.7197,50466.0
2017-08-08 14:50:00,80.09,80.13,80.07,80.08,35669.0,63.7197,63.7515,63.7038,63.7117,35669.0
2017-08-08 15:00:00,80.09,80.1,80.02,80.06,90128.0,63.7197,63.7276,63.664,63.6958,90128.0
2017-08-08 15:10:00,80.05,80.06,80.01,80.05,455057.0,63.6878,63.6958,63.656,63.6878,455057.0
2017-08-08 15:20:00,80.05,80.05,79.94,79.97,321644.0,63.6878,63.6878,63.6003,63.6242,321644.0
2017-08-08 15:30:00,79.97,79.97,79.88,79.92,355170.0,63.6242,63.6242,63.5526,63.5844,355170.0
2017-08-08 15:40:00,79.93,80.08,79.92,80.02,741347.0,63.5924,63.7117,63.5844,63.664,741347.0
2017-08-08 15:50:00,80.03,80.11,79.97,80.1,1372658.0,63.6719,63.7356,63.6242,63.7276,1372658.0
2017-08-09 09:30:00,80.3,80.3,79.78,79.92,205683.0,63.8867,63.8867,63.473,63.5844,205683.0
2017-08-09 09:40:00,79.92,80.03,79.88,79.99,221237.0,63.5844,63.6719,63.5526,63.6401,221237.0
2017-08-09 09:50:00,80.0,80.18,79.99,80.18,86059.0,63.6481,63.7913,63.6401,63.7913,86059.0
2017-08-09 10:00:00,80.18,80.23,80.12,80.16,65268.0,63.7913,63.831,63.7435,63.7754,65268.0
2017-08-09 10:10:00,80.15,80.15,80.04,80.08,63644.0,63.7674,63.7674,63.6799,63.7117,63644.0
2017-08-09 10:20:00,80.09,80.15,80.06,80.12,54861.0,63.7197,63.7674,63.6958,63.7435,54861.0
2017-08-09 10:30:00,80.12,80.15,80.02,80.05,54930.0,63.7435,63.7674,63.664,63.6878,54930.0
2017-08-09 10:40:00,80.04,80.05,79.98,79.99,48397.0,63.6799,63.6878,63.6321,63.6401,48397.0
2017-08-09 10:50:00,79.98,80.05,79.95,80.04,42670.0,63.6321,63.6878,63.6083,63.6799,42670.0
2017-08-09 11:00:00,80.04,80.06,79.99,80.03,25802.0,63.6799,63.6958,63.6401,63.6719,25802.0
2017-08-09 11:10:00,80.03,80.03,79.97,80.01,24621.0,63.6719,63.6719,63.6242,63.656,24621.0
2017-08-09 11:20:00,80.01,80.06,80.0,80.02,100445.0,63.656,63.6958,63.6481,63.664,100445.0
2017-08-09 11:30:00,80.02,80.07,80.02,80.06,40347.0,63.664,63.7038,63.664,63.6958,40347.0
2017-08-09 11:40:00,80.05,80.08,80.0,80.0,46905.0,63.6878,63.7117,63.6481,63.6481,46905.0
2017-08-09 11:50:00,80.0,80.07,79.97,80.07,51492.0,63.6481,63.7038,63.6242,63.7038,51492.0
2017-08-09 12:00:00,80.07,80.09,80.05,80.06,17700.0,63.7038,63.7197,63.6878,63.6958,17700.0
2017-08-09 12:10:00,80.06,80.1,80.05,80.07,32332.0,63.6958,63.7276,63.6878,63.7038,32332.0
2017-08-09 12:20:00,80.08,80.09,80.06,80.07,22354.0,63.7117,63.7197,63.6958,63.7038,22354.0
2017-08-09 12:30:00,80.07,80.08,80.0,80.0,71035.0,63.7038,63.7117,63.6481,63.6481,71035.0
2017-08-09 12:40:00,80.0,80.02,79.98,80.01,30189.0,63.6481,63.664,63.6321,63.656,30189.0
2017-08-09 12:50:00,80.01,80.01,79.98,80.0,20656.0,63.656,63.656,63.6321,63.6481,20656.0
2017-08-09 13:00:00,79.99,80.02,79.96,79.99,32459.0,63.6401,63.664,63.6162,63.6401,32459.0
2017-08-09 13:10:00,79.99,80.0,79.94,79.95,28266.0,63.6401,63.6481,63.6003,63.6083,28266.0
2017-08-09 13:20:00,79.95,79.99,79.94,79.98,39245.0,63.6083,63.6401,63.6003,63.6321,39245.0
2017-08-09 13:30:00,79.98,79.99,79.95,79.98,21994.0,63.6321,63.6401,63.6083,63.6321,21994.0
2017-08-09 13:40:00,79.97,80.0,79.93,79.94,40610.0,63.6242,63.6481,63.5924,63.6003,40610.0
2017-08-09 13:50:00,79.94,79.97,79.92,79.92,51579.0,63.6003,63.6242,63.5844,63.5844,51579.0
2017-08-09 14:00:00,79.92,79.94,79.84,79.85,35557.0,63.5844,63.6003,63.5208,63.5287,35557.0
2017-08-09 14:10:00,79.85,79.9,79.81,79.81,38054.0,63.5287,63.5685,63.4969,63.4969,38054.0
2017-08-09 14:20:00,79.81,79.86,79.78,79.86,31264.0,63.4969,63.5367,63.473,63.5367,31264.0
2017-08-09 14:30:00,79.86,79.86,79.79,79.81,39964.0,63.5367,63.5367,63.481,63.4969,39964.0
2017-08-09 14:40:00,79.82,79.84,79.77,79.83,96096.0,63.5049,63.5208,63.4651,63.5128,96096.0
2017-08-09 14:50:00,79.82,79.85,79.8,79.85,97496.0,63.5049,63.5287,63.4889,63.5287,97496.0
2017-08-09 15:00:00,79.85,79.88,79.82,79.83,236105.0,63.5287,63.5526,63.5049,63.5128,236105.0
2017-08-09 15:10:00,79.84,79.95,79.83,79.92,301106.0,63.5208,63.6083,63.5128,63.5844,301106.0
2017-08-09 15:20:00,79.93,79.94,79.85,79.88,94683.0,63.5924,63.6003,63.5287,63.5526,94683.0
2017-08-09 15:30:00,79.88,79.98,79.85,79.98,208728.0,63.5526,63.6321,63.5287,63.6321,208728.0
2017-08-09 15:40:00,79.98,80.02,79.96,79.98,413704.0,63.6321,63.664,63.6162,63.6321,413704.0
2017-08-09 15:50:00,79.98,80.07,79.97,79.99,883833.0,63.6321,63.7038,63.6242,63.6401,883833.0
2017-08-10 09:30:00,79.75,79.95,79.72,79.85,157700.0,63.4492,63.6083,63.4253,63.5287,157700.0
2017-08-10 09:40:00,79.86,79.87,79.72,79.74,133557.0,63.5367,63.5446,63.4253,63.4412,133557.0
2017-08-10 09:50:00,79.74,79.84,79.69,79.76,78344.0,63.4412,63.5208,63.4014,63.4571,78344.0
2017-08-10 10:00:00,79.76,79.79,79.6,79.68,109144.0,63.4571,63.481,63.3298,63.3935,109144.0
2017-08-10 10:10:00,79.67,79.67,79.54,79.61,100212.0,63.3855,63.3855,63.2821,63.3378,100212.0
2017-08-10 10:20:00,79.61,79.63,79.55,79.62,140077.0,63.3378,63.3537,63.29,63.3457,140077.0
2017-08-10 10:30:00,79.63,79.66,79.6,79.64,59649.0,63.3537,63.3776,63.3298,63.3616,59649.0
2017-08-10 10:40:00,79.65,79.72,79.61,79.69,43441.0,63.3696,63.4253,63.3378,63.4014,43441.0
2017-08-10 10:50:00,79.69,79.7,79.62,79.64,83826.0,63.4014,63.4094,63.3457,63.3616,83826.0
2017-08-10 11:00:00,79.63,79.67,79.61,79.65,57347.0,63.3537,63.3855,63.3378,63.3696,57347.0
2017-08-10 11:10:00,79.65,79.67,79.57,79.58,53069.0,63.3696,63.3855,63.3059,63.3139,53069.0
2017-08-10 11:20:00,79.58,79.59,79.53,79.57,47614.0,63.3139,63.3219,63.2741,63.3059,47614.0
2017-08-10 11:30:00,79.56,79.61,79.56,79.6,63707.0,63.298,63.3378,63.298,63.3298,63707.0
2017-08-10 11:40:00,79.61,79.61,79.55,79.56,81424.0,63.3378,63.3378,63.29,63.298,81424.0
2017-08-10 11:50:00,79.55,79.6,79.52,79.59,99481.0,63.29,63.3298,63.2662,63.3219,99481.0
2017-08-10 12:00:00,79.57,79.58,79.53,79.56,67639.0,63.3059,63.3139,63.2741,63.298,67639.0
2017-08-10 12:10:00,79.56,79.56,79.45,79.47,59631.0,63.298,63.298,63.2105,63.2264,59631.0
2017-08-10 12:20:00,79.47,79.52,79.44,79.49,128218.0,63.2264,63.2662,63.2025,63.2423,128218.0
2017-08-10 12:30:00,79.5,79.51,79.42,79.44,52271.0,63.2503,63.2582,63.1866,63.2025,52271.0
2017-08-10 12:40:00,79.44,79.49,79.43,79.49,86370.0,63.2025,63.2423,63.1946,63.2423,86370.0
2017-08-10 12:50:00,79.49,79.59,79.49,79.58,81275.0,63.2423,63.3219,63.2423,63.3139,81275.0
2017-08-10 13:00:00,79.57,79.65,79.57,79.61,47687.0,63.3059,63.3696,63.3059,63.3378,47687.0
2017-08-10 13:10:00,79.61,79.62,79.57,79.59,33201.0,63.3378,63.3457,63.3059,63.3219,33201.0
2017-08-10 13:20:00,79.59,79.63,79.57,79.61,39672.0,63.3219,63.3537,63.3059,63.3378,39672.0
2017-08-10 13:30:00,79.61,79.61,79.57,79.58,29400.0,63.3378,63.3378,63.3059,63.3139,29400.0
2017-08-10 13:40:00,79.58,79.58,79.49,79.5,51611.0,63.3139,63.3139,63.2423,63.2503,51611.0
2017-08-10 13:50:00,79.49,79.51,79.45,79.49,96668.0,63.2423,63.2582,63.2105,63.2423,96668.0
2017-08-10 14:00:00,79.48,79.54,79.45,79.53,101153.0,63.2343,63.2821,63.2105,63.2741,101153.0
2017-08-10 14:10:00,79.52,79.65,79.5,79.65,58625.0,63.2662,63.3696,63.2503,63.3696,58625.0
2017-08-10 14:20:00,79.65,79.69,79.64,79.66,32894.0,63.3696,63.4014,63.3616,63.3776,32894.0
2017-08-10 14:30:00,79.66,79.77,79.66,79.66,49029.0,63.3776,63.4651,63.3776,63.3776,49029.0
2017-08-10 14:40:00,79.66,79.71,79.63,79.71,46728.0,63.3776,63.4173,63.3537,63.4173,46728.0
2017-08-10 14:50:00,79.7,79.71,79.65,79.67,34729.0,63.4094,63.4173,63.3696,63.3855,34729.0
2017-08-10 15:00:00,79.67,79.68,79.6,79.6,39849.0,63.3855,63.3935,63.3298,63.3298,39849.0
2017-08-10 15:10:00,79.61,79.61,79.45,79.48,89799.0,63.3378,63.3378,63.2105,63.2343,89799.0
2017-08-10 15:20:00,79.48,79.53,79.44,79.52,86256.0,63.2343,63.2741,63.2025,63.2662,86256.0
2017-08-10 15:30:00,79.53,79.55,79.45,79.49,154292.0,63.2741,63.29,63.2105,63.2423,154292.0
2017-08-10 15:40:00,79.48,79.53,79.37,79.38,288334.0,63.2343,63.2741,63.1468,63.1548,288334.0
2017-08-10 15:50:00,79.38,79.45,79.36,79.37,1192973.0,63.1548,63.2105,63.1389,63.1468,1192973.0
2017-08-11 09:30:00,79.37,79.53,78.85,79.11,435936.0,63.1468,63.2741,62.7331,62.94,435936.0
2017-08-11 09:40:00,79.1,79.23,79.1,79.16,321021.0,62.932,63.0354,62.932,62.9798,321021.0
2017-08-11 09:50:00,79.17,79.21,79.08,79.1,393165.0,62.9877,63.0195,62.9161,62.932,393165.0
2017-08-11 10:00:00,79.1,79.1,78.89,78.94,194592.0,62.932,62.932,62.7649,62.8047,194592.0
2017-08-11 10:10:00,78.94,79.06,78.94,79.02,114345.0,62.8047,62.9002,62.8047,62.8684,114345.0
2017-08-11 10:20:00,79.01,79.01,78.88,78.91,88473.0,62.8604,62.8604,62.757,62.7809,88473.0
2017-08-11 10:30:00,78.91,78.96,78.86,78.96,107071.0,62.7809,62.8206,62.7411,62.8206,107071.0
2017-08-11 10:40:00,78.97,79.01,78.93,79.0,52520.0,62.8286,62.8604,62.7968,62.8525,52520.0
2017-08-11 10:50:00,78.99,79.03,78.97,78.97,115242.0,62.8445,62.8763,62.8286,62.8286,115242.0
2017-08-11 11:00:00,78.97,78.99,78.93,78.95,62542.0,62.8286,62.8445,62.7968,62.8127,62542.0
2017-08-11 11:10:00,78.95,78.98,78.92,78.93,50020.0,62.8127,62.8365,62.7888,62.7968,50020.0
2017-08-11 11:20:00,78.92,78.96,78.86,78.87,81663.0,62.7888,62.8206,62.7411,62.749,81663.0
2017-08-11 11:30:00,78.87,78.93,78.87,78.88,115982.0,62.749,62.7968,62.749,62.757,115982.0
2017-08-11 11:40:00,78.88,78.96,78.87,78.94,85627.0,62.757,62.8206,62.749,62.8047,85627.0
2017-08-11 11:50:00,78.93,78.95,78.86,78.88,114778.0,62.7968,62.8127,62.7411,62.757,114778.0
2017-08-11 12:00:00,78.88,78.89,78.82,78.85,64321.0,62.757,62.7649,62.7092,62.7331,64321.0
2017-08-11 12:10:00,78.86,78.92,78.86,78.9,55263.0,62.7411,62.7888,62.7411,62.7729,55263.0
2017-08-11 12:20:00,78.9,78.9,78.87,78.87,20320.0,62.7729,62.7729,62.749,62.749,20320.0
2017-08-11 12:30:00,78.88,78.88,78.83,78.83,50602.0,62.757,62.757,62.7172,62.7172,50602.0
2017-08-11 12:40:00,78.83,78.85,78.81,78.82,126266.0,62.7172,62.7331,62.7013,62.7092,126266.0
2017-08-11 12:50:00,78.82,78.86,78.79,78.82,151767.0,62.7092,62.7411,62.6854,62.7092,151767.0
2017-08-11 13:00:00,78.82,78.83,78.76,78.79,104785.0,62.7092,62.7172,62.6615,62.6854,104785.0
2017-08-11 13:10:00,78.79,78.83,78.75,78.81,79022.0,62.6854,62.7172,62.6536,62.7013,79022.0
2017-08-11 13:20:00,78.81,78.82,78.73,78.75,120526.0,62.7013,62.7092,62.6376,62.6536,120526.0
2017-08-11 13:30:00,78.76,78.81,78.76,78.78,48442.0,62.6615,62.7013,62.6615,62.6774,48442.0
2017-08-11 13:40:00,78.79,78.82,78.75,78.81,74295.0,62.6854,62.7092,62.6536,62.7013,74295.0
2017-08-11 13:50:00,78.81,78.83,78.78,78.83,34041.0,62.7013,62.7172,62.6774,62.7172,34041.0
2017-08-11 14:00:00,78.83,78.85,78.82,78.83,34427.0,62.7172,62.7331,62.7092,62.7172,34427.0
2017-08-11 14:10:00,78.83,78.85,78.79,78.8,50813.0,62.7172,62.7331,62.6854,62.6933,50813.0
2017-08-11 14:20:00,78.8,78.81,78.75,78.76,38822.0,62.6933,62.7013,62.6536,62.6615,38822.0
2017-08-11 14:30:00,78.75,78.78,78.66,78.69,88151.0,62.6536,62.6774,62.582,62.6058,88151.0
2017-08-11 14:40:00,78.69,78.79,78.69,78.76,82858.0,62.6058,62.6854,62.6058,62.6615,82858.0
2017-08-11 14:50:00,78.76,78.79,78.71,78.74,45235.0,62.6615,62.6854,62.6217,62.6456,45235.0
2017-08-11 15:00:00,78.75,78.79,78.74,78.77,65377.0,62.6536,62.6854,62.6456,62.6695,65377.0
2017-08-11 15:10:00,78.78,78.81,78.71,78.72,147073.0,62.6774,62.7013,62.6217,62.6297,147073.0
2017-08-11 15:20:00,78.72,78.89,78.71,78.86,266943.0,62.6297,62.7649,62.6217,62.7411,266943.0
2017-08-11 15:30:00,78.87,78.93,78.85,78.92,489339.0,62.749,62.7968,62.7331,62.7888,489339.0
2017-08-11 15:40:00,78.93,79.02,78.92,79.01,610096.0,62.7968,62.8684,62.7888,62.8604,610096.0
2017-08-11 15:50:00,79.0,79.01,78.95,78.98,816087.0,62.8525,62.8604,62.8127,62.8365,816087.0
2017-08-14 09:30:00,79.25,79.59,79.21,79.59,343053.0,63.0514,63.3219,63.0195,63.3219,343053.0
2017-08-14 09:40:00,79.6,79.81,79.58,79.78,515845.0,63.3298,63.4969,63.3139,63.473,515845.0
2017-08-14 09:50:00,79.78,79.83,79.68,79.78,127298.0,63.473,63.5128,63.3935,63.473,127298.0
2017-08-14 10:00:00,79.78,79.88,79.75,79.76,75222.0,63.473,63.5526,63.4492,63.4571,75222.0
2017-08-14 10:10:00,79.76,79.86,79.76,79.84,244985.0,63.4571,63.5367,63.4571,63.5208,244985.0
2017-08-14 10:20:00,79.84,79.84,79.76,79.77,69199.0,63.5208,63.5208,63.4571,63.4651,69199.0
2017-08-14 10:30:00,79.77,79.88,79.75,79.88,189172.0,63.4651,63.5526,63.4492,63.5526,189172.0
2017-08-14 10:40:00,79.87,80.01,79.87,80.0,138664.0,63.5446,63.656,63.5446,63.6481,138664.0
2017-08-14 10:50:00,80.01,80.16,80.0,80.15,577474.0,63.656,63.7754,63.6481,63.7674,577474.0
2017-08-14 11:00:00,80.15,80.16,80.11,80.15,183586.0,63.7674,63.7754,63.7356,63.7674,183586.0
2017-08-14 11:10:00,80.15,80.15,80.08,80.12,118211.0,63.7674,63.7674,63.7117,63.7435,118211.0
2017-08-14 11:20:00,80.12,80.22,80.12,80.22,129470.0,63.7435,63.8231,63.7435,63.8231,129470.0
2017-08-14 11:30:00,80.22,80.23,80.15,80.21,61839.0,63.8231,63.831,63.7674,63.8151,61839.0
2017-08-14 11:40:00,80.21,80.29,80.19,80.25,156050.0,63.8151,63.8788,63.7992,63.847,156050.0
2017-08-14 11:50:00,80.26,80.27,80.22,80.25,47350.0,63.8549,63.8629,63.8231,63.847,47350.0
2017-08-14 12:00:00,80.26,80.31,80.25,80.27,88775.0,63.8549,63.8947,63.847,63.8629,88775.0
2017-08-14 12:10:00,80.26,80.29,80.24,80.24,59047.0,63.8549,63.8788,63.839,63.839,59047.0
2017-08-14 12:20:00,80.25,80.26,80.21,80.24,52673.0,63.847,63.8549,63.8151,63.839,52673.0
2017-08-14 12:30:00,80.24,80.24,80.17,80.17,110902.0,63.839,63.839,63.7833,63.7833,110902.0
2017-08-14 12:40:00,80.17,80.26,80.15,80.26,83597.0,63.7833,63.8549,63.7674,63.8549,83597.0
2017-08-14 12:50:00,80.25,80.25,80.19,80.2,33046.0,63.847,63.847,63.7992,63.8072,33046.0
2017-08-14 13:00:00,80.21,80.24,80.2,80.24,18454.0,63.8151,63.839,63.8072,63.839,18454.0
2017-08-14 13:10:00,80.23,80.27,80.22,80.23,29150.0,63.831,63.8629,63.8231,63.831,29150.0
2017-08-14 13:20:00,80.23,80.24,80.2,80.22,11272.0,63.831,63.839,63.8072,63.8231,11272.0
2017-08-14 13:30:00,80.22,80.24,80.21,80.22,19869.0,63.8231,63.839,63.8151,63.8231,19869.0
2017-08-14 13:40:00,80.21,80.21,80.15,80.17,71759.0,63.8151,63.8151,63.7674,63.7833,71759.0
2017-08-14 13:50:00,80.17,80.22,80.13,80.22,113190.0,63.7833,63.8231,63.7515,63.8231,113190.0
2017-08-14 14:00:00,80.23,80.27,80.21,80.22,48391.0,63.831,63.8629,63.8151,63.8231,48391.0
2017-08-14 14:10:00,80.22,80.23,80.15,80.18,139347.0,63.8231,63.831,63.7674,63.7913,139347.0
2017-08-14 14:20:00,80.18,80.19,80.12,80.15,120922.0,63.7913,63.7992,63.7435,63.7674,120922.0
2017-08-14 14:30:00,80.15,80.2,80.11,80.12,84637.0,63.7674,63.8072,63.7356,63.7435,84637.0
2017-08-14 14:40:00,80.12,80.12,80.03,80.05,36158.0,63.7435,63.7435,63.6719,63.6878,36158.0
2017-08-14 14:50:00,80.04,80.09,80.02,80.07,38490.0,63.6799,63.7197,63.664,63.7038,38490.0
2017-08-14 15:00:00,80.07,80.08,80.06,80.07,31530.0,63.7038,63.7117,63.6958,63.7038,31530.0
2017-08-14 15:10:00,80.06,80.15,80.06,80.15,48214.0,63.6958,63.7674,63.6958,63.7674,48214.0
2017-08-14 15:20:00,80.15,80.2,80.14,80.2,181917.0,63.7674,63.8072,63.7594,63.8072,181917.0
2017-08-14 15:30:00,80.19,80.22,80.15,80.16,184222.0,63.7992,63.8231,63.7674,63.7754,184222.0
2017-08-14 15:40:00,80.16,80.28,80.16,80.27,548664.0,63.7754,63.8708,63.7754,63.8629,548664.0
2017-08-14 15:50:00,80.26,80.31,80.19,80.19,1920467.0,63.8549,63.8947,63.7992,63.7992,1920467.0
2017-08-15 09:30:00,79.93,79.98,79.55,79.78,359538.0,63.5924,63.6321,63.29,63.473,359538.0
2017-08-15 09:40:00,79.78,79.79,79.62,79.67,149301.0,63.473,63.481,63.3457,63.3855,149301.0
2017-08-15 09:50:00,79.68,79.71,79.6,79.69,212942.0,63.3935,63.4173,63.3298,63.4014,212942.0
2017-08-15 10:00:00,79.69,79.73,79.61,79.62,135627.0,63.4014,63.4332,63.3378,63.3457,135627.0
2017-08-15 10:10:00,79.62,79.67,79.52,79.66,288015.0,63.3457,63.3855,63.2662,63.3776,288015.0
2017-08-15 10:20:00,79.66,79.7,79.59,79.6,57841.0,63.3776,63.4094,63.3219,63.3298,57841.0
2017-08-15 10:30:00,79.59,79.61,79.51,79.59,278790.0,63.3219,63.3378,63.2582,63.3219,278790.0
2017-08-15 10:40:00,79.6,79.64,79.57,79.62,72286.0,63.3298,63.3616,63.3059,63.3457,72286.0
2017-08-15 10:50:00,79.61,79.66,79.59,79.64,46826.0,63.3378,63.3776,63.3219,63.3616,46826.0
2017-08-15 11:00:00,79.64,79.71,79.61,79.64,140203.0,63.3616,63.4173,63.3378,63.3616,140203.0
2017-08-15 11:10:00,79.64,79.7,79.62,79.7,94446.0,63.3616,63.4094,63.3457,63.4094,94446.0
2017-08-15 11:20:00,79.71,79.71,79.58,79.65,120691.0,63.4173,63.4173,63.3139,63.3696,120691.0
2017-08-15 11:30:00,79.65,79.69,79.65,79.67,84675.0,63.3696,63.4014,63.3696,63.3855,84675.0
2017-08-15 11:40:00,79.67,79.7,79.62,79.63,55440.0,63.3855,63.4094,63.3457,63.3537,55440.0
2017-08-15 11:50:00,79.63,79.64,79.6,79.61,23585.0,63.3537,63.3616,63.3298,63.3378,23585.0
2017-08-15 12:00:00,79.6,79.66,79.59,79.63,49243.0,63.3298,63.3776,63.3219,63.3537,49243.0
2017-08-15 12:10:00,79.62,79.7,79.61,79.69,58580.0,63.3457,63.4094,63.3378,63.4014,58580.0
2017-08-15 12:20:00,79.69,79.73,79.66,79.71,38513.0,63.4014,63.4332,63.3776,63.4173,38513.0
2017-08-15 12:30:00,79.71,79.73,79.69,79.71,28206.0,63.4173,63.4332,63.4014,63.4173,28206.0
2017-08-15 12:40:00,79.71,79.76,79.7,79.74,74997.0,63.4173,63.4571,63.4094,63.4412,74997.0
2017-08-15 12:50:00,79.74,79.78,79.73,79.77,153246.0,63.4412,63.473,63.4332,63.4651,153246.0
2017-08-15 13:00:00,79.76,79.76,79.68,79.75,54412.0,63.4571,63.4571,63.3935,63.4492,54412.0
2017-08-15 13:10:00,79.75,79.77,79.72,79.73,24699.0,63.4492,63.4651,63.4253,63.4332,24699.0
2017-08-15 13:20:00,79.73,79.77,79.72,79.73,23180.0,63.4332,63.4651,63.4253,63.4332,23180.0
2017-08-15 13:30:00,79.74,79.78,79.74,79.76,23214.0,63.4412,63.473,63.4412,63.4571,23214.0
2017-08-15 13:40:00,79.76,79.78,79.73,79.77,17426.0,63.4571,63.473,63.4332,63.4651,17426.0
2017-08-15 13:50:00,79.78,79.84,79.78,79.81,70019.0,63.473,63.5208,63.473,63.4969,70019.0
2017-08-15 14:00:00,79.81,79.88,79.81,79.87,74137.0,63.4969,63.5526,63.4969,63.5446,74137.0
2017-08-15 14:10:00,79.86,79.89,79.84,79.85,32417.0,63.5367,63.5605,63.5208,63.5287,32417.0
2017-08-15 14:20:00,79.86,79.92,79.85,79.91,54549.0,63.5367,63.5844,63.5287,63.5765,54549.0
2017-08-15 14:30:00,79.91,79.92,79.85,79.85,72076.0,63.5765,63.5844,63.5287,63.5287,72076.0
2017-08-15 14:40:00,79.85,79.86,79.76,79.79,79976.0,63.5287,63.5367,63.4571,63.481,79976.0
2017-08-15 14:50:00,79.79,79.84,79.79,79.79,51632.0,63.481,63.5208,63.481,63.481,51632.0
2017-08-15 15:00:00,79.8,79.86,79.79,79.84,74690.0,63.4889,63.5367,63.481,63.5208,74690.0
2017-08-15 15:10:00,79.85,79.92,79.84,79.91,129240.0,63.5287,63.5844,63.5208,63.5765,129240.0
2017-08-15 15:20:00,79.91,79.94,79.89,79.9,88128.0,63.5765,63.6003,63.5605,63.5685,88128.0
2017-08-15 15:30:00,79.9,79.94,79.89,79.91,136891.0,63.5685,63.6003,63.5605,63.5765,136891.0
2017-08-15 15:40:00,79.91,80.02,79.9,80.02,464999.0,63.5765,63.664,63.5685,63.664,464999.0
2017-08-15 15:50:00,80.01,80.03,79.97,80.0,675804.0,63.656,63.6719,63.6242,63.6481,675804.0
2017-08-16 09:30:00,80.03,80.48,80.02,80.27,339729.0,63.6719,64.0299,63.664,63.8629,339729.0
2017-08-16 09:40:00,80.28,80.34,80.2,80.34,102403.0,63.8708,63.9186,63.8072,63.9186,102403.0
2017-08-16 09:50:00,80.33,80.44,80.32,80.34,189170.0,63.9106,63.9981,63.9027,63.9186,189170.0
2017-08-16 10:00:00,80.34,80.45,80.33,80.39,189071.0,63.9186,64.0061,63.9106,63.9583,189071.0
2017-08-16 10:10:00,80.4,80.49,80.38,80.45,277162.0,63.9663,64.0379,63.9504,64.0061,277162.0
2017-08-16 10:20:00,80.45,80.53,80.42,80.52,120579.0,64.0061,64.0697,63.9822,64.0618,120579.0
2017-08-16 10:30:00,80.52,80.52,80.45,80.46,81258.0,64.0618,64.0618,64.0061,64.014,81258.0
2017-08-16 10:40:00,80.47,80.51,80.47,80.49,127737.0,64.022,64.0538,64.022,64.0379,127737.0
2017-08-16 10:50:00,80.48,80.52,80.47,80.51,83388.0,64.0299,64.0618,64.022,64.0538,83388.0
2017-08-16 11:00:00,80.51,80.52,80.39,80.4,94076.0,64.0538,64.0618,63.9583,63.9663,94076.0
2017-08-16 11:10:00,80.4,80.4,80.28,80.29,244765.0,63.9663,63.9663,63.8708,63.8788,244765.0
2017-08-16 11:20:00,80.28,80.29,80.22,80.27,126737.0,63.8708,63.8788,63.8231,63.8629,126737.0
2017-08-16 11:30:00,80.27,80.33,80.26,80.33,56920.0,63.8629,63.9106,63.8549,63.9106,56920.0
2017-08-16 11:40:00,80.33,80.4,80.32,80.35,37105.0,63.9106,63.9663,63.9027,63.9265,37105.0
2017-08-16 11:50:00,80.35,80.39,80.35,80.36,38278.0,63.9265,63.9583,63.9265,63.9345,38278.0
2017-08-16 12:00:00,80.36,80.4,80.35,80.39,24021.0,63.9345,63.9663,63.9265,63.9583,24021.0
2017-08-16 12:10:00,80.39,80.39,80.35,80.38,33739.0,63.9583,63.9583,63.9265,63.9504,33739.0
2017-08-16 12:20:00,80.38,80.4,80.36,80.36,15447.0,63.9504,63.9663,63.9345,63.9345,15447.0
2017-08-16 12:30:00,80.36,80.4,80.34,80.38,88698.0,63.9345,63.9663,63.9186,63.9504,88698.0
2017-08-16 12:40:00,80.38,80.43,80.36,80.37,32764.0,63.9504,63.9902,63.9345,63.9424,32764.0
2017-08-16 12:50:00,80.38,80.39,80.35,80.39,19267.0,63.9504,63.9583,63.9265,63.9583,19267.0
2017-08-16 13:00:00,80.39,80.44,80.37,80.42,85334.0,63.9583,63.9981,63.9424,63.9822,85334.0
2017-08-16 13:10:00,80.41,80.47,80.38,80.46,81612.0,63.9743,64.022,63.9504,64.014,81612.0
2017-08-16 13:20:00,80.46,80.51,80.44,80.51,90140.0,64.014,64.0538,63.9981,64.0538,90140.0
2017-08-16 13:30:00,80.5,80.52,80.47,80.5,53064.0,64.0459,64.0618,64.022,64.0459,53064.0
2017-08-16 13:40:00,80.49,80.51,80.42,80.45,47381.0,64.0379,64.0538,63.9822,64.0061,47381.0
2017-08-16 13:50:00,80.45,80.47,80.42,80.47,45330.0,64.0061,64.022,63.9822,64.022,45330.0
2017-08-16 14:00:00,80.46,80.51,80.44,80.48,88776.0,64.014,64.0538,63.9981,64.0299,88776.0
2017-08-16 14:10:00,80.48,80.53,80.39,80.42,83064.0,64.0299,64.0697,63.9583,63.9822,83064.0
2017-08-16 14:20:00,80.41,80.45,80.36,80.41,102656.0,63.9743,64.0061,63.9345,63.9743,102656.0
2017-08-16 14:30:00,80.41,80.45,80.37,80.42,63812.0,63.9743,64.0061,63.9424,63.9822,63812.0
2017-08-16 14:40:00,80.41,80.42,80.36,80.4,50369.0,63.9743,63.9822,63.9345,63.9663,50369.0
2017-08-16 14:50:00,80.39,80.5,80.37,80.47,98787.0,63.9583,64.0459,63.9424,64.022,98787.0
2017-08-16 15:00:00,80.46,80.49,80.32,80.33,57433.0,64.014,64.0379,63.9027,63.9106,57433.0
2017-08-16 15:10:00,80.33,80.33,80.26,80.27,84673.0,63.9106,63.9106,63.8549,63.8629,84673.0
2017-08-16 15:20:00,80.27,80.34,80.23,80.26,124565.0,63.8629,63.9186,63.831,63.8549,124565.0
2017-08-16 15:30:00,80.27,80.28,80.21,80.26,187357.0,63.8629,63.8708,63.8151,63.8549,187357.0
2017-08-16 15:40:00,80.26,80.32,80.24,80.29,205176.0,63.8549,63.9027,63.839,63.8788,205176.0
2017-08-16 15:50:00,80.29,80.33,80.24,80.31,1134533.0,63.8788,63.9106,63.839,63.8947,1134533.0
2017-08-17 09:30:00,80.13,80.43,80.12,80.25,169804.0,63.7515,63.9902,63.7435,63.847,169804.0
2017-08-17 09:40:00,80.27,80.46,80.27,80.43,50234.0,63.8629,64.014,63.8629,63.9902,50234.0
2017-08-17 09:50:00,80.44,80.46,80.33,80.34,56716.0,63.9981,64.014,63.9106,63.9186,56716.0
2017-08-17 10:00:00,80.34,80.44,80.33,80.37,105640.0,63.9186,63.9981,63.9106,63.9424,105640.0
2017-08-17 10:10:00,80.37,80.41,80.23,80.25,194614.0,63.9424,63.9743,63.831,63.847,194614.0
2017-08-17 10:20:00,80.25,80.3,80.2,80.28,60256.0,63.847,63.8867,63.8072,63.8708,60256.0
2017-08-17 10:30:00,80.29,80.42,80.29,80.37,98482.0,63.8788,63.9822,63.8788,63.9424,98482.0
2017-08-17 10:40:00,80.36,80.38,80.28,80.32,41146.0,63.9345,63.9504,63.8708,63.9027,41146.0
2017-08-17 10:50:00,80.32,80.37,80.3,80.32,25732.0,63.9027,63.9424,63.8867,63.9027,25732.0
2017-08-17 11:00:00,80.33,80.49,80.33,80.49,102699.0,63.9106,64.0379,63.9106,64.0379,102699.0
2017-08-17 11:10:00,80.48,80.49,80.43,80.46,118757.0,64.0299,64.0379,63.9902,64.014,118757.0
2017-08-17 11:20:00,80.46,80.47,80.41,80.41,33792.0,64.014,64.022,63.9743,63.9743,33792.0
2017-08-17 11:30:00,80.41,80.42,80.34,80.35,28470.0,63.9743,63.9822,63.9186,63.9265,28470.0
2017-08-17 11:40:00,80.35,80.36,80.27,80.28,37443.0,63.9265,63.9345,63.8629,63.8708,37443.0
2017-08-17 11:50:00,80.27,80.31,80.26,80.29,61420.0,63.8629,63.8947,63.8549,63.8788,61420.0
2017-08-17 12:00:00,80.28,80.33,80.23,80.24,86077.0,63.8708,63.9106,63.831,63.839,86077.0
2017-08-17 12:10:00,80.24,80.25,80.14,80.18,81589.0,63.839,63.847,63.7594,63.7913,81589.0
2017-08-17 12:20:00,80.18,80.21,80.17,80.2,68505.0,63.7913,63.8151,63.7833,63.8072,68505.0
2017-08-17 12:30:00,80.2,80.24,80.19,80.24,87166.0,63.8072,63.839,63.7992,63.839,87166.0
2017-08-17 12:40:00,80.23,80.27,80.2,80.27,48815.0,63.831,63.8629,63.8072,63.8629,48815.0
2017-08-17 12:50:00,80.27,80.27,80.14,80.15,38148.0,63.8629,63.8629,63.7594,63.7674,38148.0
2017-08-17 13:00:00,80.15,80.15,80.06,80.1,32623.0,63.7674,63.7674,63.6958,63.7276,32623.0
2017-08-17 13:10:00,80.1,80.1,80.05,80.09,21242.0,63.7276,63.7276,63.6878,63.7197,21242.0
2017-08-17 13:20:00,80.08,80.09,80.03,80.04,19257.0,63.7117,63.7197,63.6719,63.6799,19257.0
2017-08-17 13:30:00,80.04,80.12,80.02,80.1,33847.0,63.6799,63.7435,63.664,63.7276,33847.0
2017-08-17 13:40:00,80.1,80.14,80.08,80.09,32003.0,63.7276,63.7594,63.7117,63.7197,32003.0
2017-08-17 13:50:00,80.09,80.12,80.07,80.12,55206.0,63.7197,63.7435,63.7038,63.7435,55206.0
2017-08-17 14:00:00,80.13,80.15,80.09,80.12,60431.0,63.7515,63.7674,63.7197,63.7435,60431.0
2017-08-17 14:10:00,80.12,80.12,79.96,80.01,55711.0,63.7435,63.7435,63.6162,63.656,55711.0
2017-08-17 14:20:00,80.01,80.1,79.98,80.1,28190.0,63.656,63.7276,63.6321,63.7276,28190.0
2017-08-17 14:30:00,80.08,80.1,80.01,80.01,24891.0,63.7117,63.7276,63.656,63.656,24891.0
2017-08-17 14:40:00,80.01,80.04,79.98,80.03,59678.0,63.656,63.6799,63.6321,63.6719,59678.0
2017-08-17 14:50:00,80.03,80.04,79.98,80.04,26136.0,63.6719,63.6799,63.6321,63.6799,26136.0
2017-08-17 15:00:00,80.04,80.05,79.96,80.01,119871.0,63.6799,63.6878,63.6162,63.656,119871.0
2017-08-17 15:10:00,80.01,80.01,79.88,79.91,128394.0,63.656,63.656,63.5526,63.5765,128394.0
2017-08-17 15:20:00,79.9,79.94,79.84,79.87,66065.0,63.5685,63.6003,63.5208,63.5446,66065.0
2017-08-17 15:30:00,79.86,79.95,79.8,79.89,318564.0,63.5367,63.6083,63.4889,63.5605,318564.0
2017-08-17 15:40:00,79.89,79.9,79.82,79.85,399530.0,63.5605,63.5685,63.5049,63.5287,399530.0
2017-08-17 15:50:00,79.85,79.86,79.74,79.76,949057.0,63.5287,63.5367,63.4412,63.4571,949057.0
2017-08-18 09:30:00,79.48,79.56,79.2,79.21,224316.0,63.2343,63.298,63.0116,63.0195,224316.0
2017-08-18 09:40:00,79.21,79.28,79.12,79.27,450237.0,63.0195,63.0752,62.9479,63.0673,450237.0
2017-08-18 09:50:00,79.27,79.33,79.14,79.14,69825.0,63.0673,63.115,62.9638,62.9638,69825.0
2017-08-18 10:00:00,79.15,79.26,79.13,79.21,187392.0,62.9718,63.0593,62.9559,63.0195,187392.0
2017-08-18 10:10:00,79.21,79.25,79.1,79.17,204689.0,63.0195,63.0514,62.932,62.9877,204689.0
2017-08-18 10:20:00,79.17,79.17,79.1,79.11,287963.0,62.9877,62.9877,62.932,62.94,287963.0
2017-08-18 10:30:00,79.12,79.19,79.07,79.18,54568.0,62.9479,63.0036,62.9081,62.9957,54568.0
2017-08-18 10:40:00,79.18,79.2,79.13,79.14,270970.0,62.9957,63.0116,62.9559,62.9638,270970.0
2017-08-18 10:50:00,79.13,79.14,79.09,79.1,64837.0,62.9559,62.9638,62.9241,62.932,64837.0
2017-08-18 11:00:00,79.1,79.14,79.05,79.05,182004.0,62.932,62.9638,62.8922,62.8922,182004.0
2017-08-18 11:10:00,79.05,79.09,79.02,79.05,144401.0,62.8922,62.9241,62.8684,62.8922,144401.0
2017-08-18 11:20:00,79.05,79.07,78.99,79.04,116559.0,62.8922,62.9081,62.8445,62.8843,116559.0
2017-08-18 11:30:00,79.04,79.09,79.02,79.05,124824.0,62.8843,62.9241,62.8684,62.8922,124824.0
2017-08-18 11:40:00,79.05,79.06,78.97,79.03,143774.0,62.8922,62.9002,62.8286,62.8763,143774.0
2017-08-18 11:50:00,79.04,79.11,79.04,79.05,29780.0,62.8843,62.94,62.8843,62.8922,29780.0
2017-08-18 12:00:00,79.05,79.06,79.01,79.04,48606.0,62.8922,62.9002,62.8604,62.8843,48606.0
2017-08-18 12:10:00,79.04,79.07,79.01,79.04,42959.0,62.8843,62.9081,62.8604,62.8843,42959.0
2017-08-18 12:20:00,79.05,79.11,79.0,79.1,22154.0,62.8922,62.94,62.8525,62.932,22154.0
2017-08-18 12:30:00,79.11,79.15,79.08,79.15,31166.0,62.94,62.9718,62.9161,62.9718,31166.0
2017-08-18 12:40:00,79.15,79.28,79.13,79.26,109483.0,62.9718,63.0752,62.9559,63.0593,109483.0
2017-08-18 12:50:00,79.26,79.29,79.23,79.26,48854.0,63.0593,63.0832,63.0354,63.0593,48854.0
2017-08-18 13:00:00,79.26,79.32,79.22,79.31,51163.0,63.0593,63.107,63.0275,63.0991,51163.0
2017-08-18 13:10:00,79.3,79.35,79.27,79.28,32840.0,63.0911,63.1309,63.0673,63.0752,32840.0
2017-08-18 13:20:00,79.28,79.3,79.25,79.28,18593.0,63.0752,63.0911,63.0514,63.0752,18593.0
2017-08-18 13:30:00,79.28,79.29,79.16,79.19,43282.0,63.0752,63.0832,62.9798,63.0036,43282.0
2017-08-18 13:40:00,79.18,79.25,79.18,79.23,76081.0,62.9957,63.0514,62.9957,63.0354,76081.0
2017-08-18 13:50:00,79.23,79.25,79.18,79.18,25034.0,63.0354,63.0514,62.9957,62.9957,25034.0
2017-08-18 14:00:00,79.17,79.21,79.16,79.19,22667.0,62.9877,63.0195,62.9798,63.0036,22667.0
2017-08-18 14:10:00,79.19,79.23,79.19,79.21,30707.0,63.0036,63.0354,63.0036,63.0195,30707.0
2017-08-18 14:20:00,79.21,79.3,79.19,79.3,61795.0,63.0195,63.0911,63.0036,63.0911,61795.0
2017-08-18 14:30:00,79.29,79.33,79.28,79.3,35545.0,63.0832,63.115,63.0752,63.0911,35545.0
2017-08-18 14:40:00,79.31,79.33,79.28,79.3,35739.0,63.0991,63.115,63.0752,63.0911,35739.0
2017-08-18 14:50:00,79.3,79.31,79.25,79.27,42892.0,63.0911,63.0991,63.0514,63.0673,42892.0
2017-08-18 15:00:00,79.26,79.33,79.25,79.31,62609.0,63.0593,63.115,63.0514,63.0991,62609.0
2017-08-18 15:10:00,79.3,79.3,79.22,79.24,76848.0,63.0911,63.0911,63.0275,63.0434,76848.0
2017-08-18 15:20:00,79.25,79.25,79.2,79.22,119830.0,63.0514,63.0514,63.0116,63.0275,119830.0
2017-08-18 15:30:00,79.22,79.24,79.18,79.23,254936.0,63.0275,63.0434,62.9957,63.0354,254936.0
2017-08-18 15:40:00,79.23,79.24,79.17,79.18,305911.0,63.0354,63.0434,62.9877,62.9957,305911.0
2017-08-18 15:50:00,79.18,79.24,79.12,79.17,1397808.0,62.9957,63.0434,62.9479,62.9877,1397808.0
2017-08-21 09:30:00,79.29,79.39,79.06,79.24,154807.0,63.0832,63.1627,62.9002,63.0434,154807.0
2017-08-21 09:40:00,79.23,79.36,79.2,79.35,115719.0,63.0354,63.1389,63.0116,63.1309,115719.0
2017-08-21 09:50:00,79.34,79.41,79.31,79.32,77038.0,63.123,63.1787,63.0991,63.107,77038.0
2017-08-21 10:00:00,79.32,79.4,79.31,79.4,77688.0,63.107,63.1707,63.0991,63.1707,77688.0
2017-08-21 10:10:00,79.4,79.55,79.4,79.53,74980.0,63.1707,63.29,63.1707,63.2741,74980.0
2017-08-21 10:20:00,79.52,79.66,79.45,79.65,86040.0,63.2662,63.3776,63.2105,63.3696,86040.0
2017-08-21 10:30:00,79.65,79.68,79.6,79.67,65116.0,63.3696,63.3935,63.3298,63.3855,65116.0
2017-08-21 10:40:00,79.67,79.78,79.67,79.76,36014.0,63.3855,63.473,63.3855,63.4571,36014.0
2017-08-21 10:50:00,79.75,79.81,79.74,79.76,51555.0,63.4492,63.4969,63.4412,63.4571,51555.0
2017-08-21 11:00:00,79.76,79.81,79.73,79.79,322347.0,63.4571,63.4969,63.4332,63.481,322347.0
2017-08-21 11:10:00,79.78,79.85,79.78,79.79,84815.0,63.473,63.5287,63.473,63.481,84815.0
2017-08-21 11:20:00,79.8,79.82,79.72,79.73,30354.0,63.4889,63.5049,63.4253,63.4332,30354.0
2017-08-21 11:30:00,79.73,79.79,79.72,79.79,90156.0,63.4332,63.481,63.4253,63.481,90156.0
2017-08-21 11:40:00,79.79,79.84,79.77,79.83,40152.0,63.481,63.5208,63.4651,63.5128,40152.0
2017-08-21 11:50:00,79.82,79.84,79.79,79.82,25134.0,63.5049,63.5208,63.481,63.5049,25134.0
2017-08-21 12:00:00,79.82,79.86,79.8,79.86,49707.0,63.5049,63.5367,63.4889,63.5367,49707.0
2017-08-21 12:10:00,79.87,79.91,79.87,79.9,90008.0,63.5446,63.5765,63.5446,63.5685,90008.0
2017-08-21 12:20:00,79.89,79.97,79.89,79.95,33520.0,63.5605,63.6242,63.5605,63.6083,33520.0
2017-08-21 12:30:00,79.93,79.96,79.88,79.91,44818.0,63.5924,63.6162,63.5526,63.5765,44818.0
2017-08-21 12:40:00,79.9,79.96,79.89,79.96,128777.0,63.5685,63.6162,63.5605,63.6162,128777.0
2017-08-21 12:50:00,79.96,79.97,79.93,79.96,53807.0,63.6162,63.6242,63.5924,63.6162,53807.0
2017-08-21 13:00:00,79.95,79.98,79.94,79.95,53991.0,63.6083,63.6321,63.6003,63.6083,53991.0
2017-08-21 13:10:00,79.95,79.96,79.89,79.9,33497.0,63.6083,63.6162,63.5605,63.5685,33497.0
2017-08-21 13:20:00,79.91,79.98,79.9,79.96,41177.0,63.5765,63.6321,63.5685,63.6162,41177.0
2017-08-21 13:30:00,79.96,79.99,79.92,79.93,40827.0,63.6162,63.6401,63.5844,63.5924,40827.0
2017-08-21 13:40:00,79.92,79.94,79.9,79.91,24655.0,63.5844,63.6003,63.5685,63.5765,24655.0
2017-08-21 13:50:00,79.9,79.91,79.8,79.82,64177.0,63.5685,63.5765,63.4889,63.5049,64177.0
2017-08-21 14:00:00,79.82,79.88,79.82,79.87,57176.0,63.5049,63.5526,63.5049,63.5446,57176.0
2017-08-21 14:10:00,79.86,79.87,79.81,79.84,26938.0,63.5367,63.5446,63.4969,63.5208,26938.0
2017-08-21 14:20:00,79.84,79.89,79.83,79.87,52459.0,63.5208,63.5605,63.5128,63.5446,52459.0
2017-08-21 14:30:00,79.86,79.88,79.86,79.87,36842.0,63.5367,63.5526,63.5367,63.5446,36842.0
2017-08-21 14:40:00,79.86,79.89,79.83,79.86,33193.0,63.5367,63.5605,63.5128,63.5367,33193.0
2017-08-21 14:50:00,79.87,79.92,79.87,79.91,37972.0,63.5446,63.5844,63.5446,63.5765,37972.0
2017-08-21 15:00:00,79.91,79.91,79.85,79.87,108258.0,63.5765,63.5765,63.5287,63.5446,108258.0
2017-08-21 15:10:00,79.88,79.9,79.83,79.88,88003.0,63.5526,63.5685,63.5128,63.5526,88003.0
2017-08-21 15:20:00,79.88,79.96,79.87,79.95,97349.0,63.5526,63.6162,63.5446,63.6083,97349.0
2017-08-21 15:30:00,79.95,79.97,79.91,79.95,145487.0,63.6083,63.6242,63.5765,63.6083,145487.0
2017-08-21 15:40:00,79.95,80.02,79.93,80.01,377432.0,63.6083,63.664,63.5924,63.656,377432.0
2017-08-21 15:50:00,80.01,80.07,79.9,79.9,954869.0,63.656,63.7038,63.5685,63.5685,954869.0
2017-08-22 09:30:00,80.03,80.19,79.79,80.14,147780.0,63.6719,63.7992,63.481,63.7594,147780.0
2017-08-22 09:40:00,80.16,80.2,80.03,80.1,100434.0,63.7754,63.8072,63.6719,63.7276,100434.0
2017-08-22 09:50:00,80.1,80.15,80.01,80.03,52042.0,63.7276,63.7674,63.656,63.6719,52042.0
2017-08-22 10:00:00,80.03,80.08,80.0,80.06,26493.0,63.6719,63.7117,63.6481,63.6958,26493.0
2017-08-22 10:10:00,80.06,80.12,80.05,80.1,40250.0,63.6958,63.7435,63.6878,63.7276,40250.0
2017-08-22 10:20:00,80.1,80.1,79.97,80.01,25796.0,63.7276,63.7276,63.6242,63.656,25796.0
2017-08-22 10:30:00,80.01,80.03,79.98,80.01,47750.0,63.656,63.6719,63.6321,63.656,47750.0
2017-08-22 10:40:00,80.01,80.03,79.96,80.03,26667.0,63.656,63.6719,63.6162,63.6719,26667.0
2017-08-22 10:50:00,80.02,80.1,80.02,80.07,110800.0,63.664,63.7276,63.664,63.7038,110800.0
2017-08-22 11:00:00,80.07,80.08,79.94,79.95,33737.0,63.7038,63.7117,63.6003,63.6083,33737.0
2017-08-22 11:10:00,79.95,79.95,79.89,79.91,27949.0,63.6083,63.6083,63.5605,63.5765,27949.0
2017-08-22 11:20:00,79.9,79.91,79.79,79.82,69702.0,63.5685,63.5765,63.481,63.5049,69702.0
2017-08-22 11:30:00,79.82,79.86,79.8,79.82,62686.0,63.5049,63.5367,63.4889,63.5049,62686.0
2017-08-22 11:40:00,79.81,79.81,79.77,79.78,14950.0,63.4969,63.4969,63.4651,63.473,14950.0
2017-08-22 11:50:00,79.78,79.8,79.73,79.73,29870.0,63.473,63.4889,63.4332,63.4332,29870.0
2017-08-22 12:00:00,79.72,79.72,79.66,79.7,48052.0,63.4253,63.4253,63.3776,63.4094,48052.0
2017-08-22 12:10:00,79.71,79.75,79.7,79.75,35745.0,63.4173,63.4492,63.4094,63.4492,35745.0
2017-08-22 12:20:00,79.75,79.75,79.63,79.63,51393.0,63.4492,63.4492,63.3537,63.3537,51393.0
2017-08-22 12:30:00,79.63,79.68,79.62,79.67,14000.0,63.3537,63.3935,63.3457,63.3855,14000.0
2017-08-22 12:40:00,79.67,79.73,79.67,79.71,39926.0,63.3855,63.4332,63.3855,63.4173,39926.0
2017-08-22 12:50:00,79.7,79.74,79.69,79.73,39241.0,63.4094,63.4412,63.4014,63.4332,39241.0
2017-08-22 13:00:00,79.73,79.77,79.71,79.76,34966.0,63.4332,63.4651,63.4173,63.4571,34966.0
2017-08-22 13:10:00,79.77,79.79,79.75,79.78,11503.0,63.4651,63.481,63.4492,63.473,11503.0
2017-08-22 13:20:00,79.77,79.8,79.76,79.8,11602.0,63.4651,63.4889,63.4571,63.4889,11602.0
2017-08-22 13:30:00,79.8,79.82,79.77,79.81,20676.0,63.4889,63.5049,63.4651,63.4969,20676.0
2017-08-22 13:40:00,79.81,79.82,79.78,79.82,22008.0,63.4969,63.5049,63.473,63.5049,22008.0
2017-08-22 13:50:00,79.82,79.84,79.79,79.81,13159.0,63.5049,63.5208,63.481,63.4969,13159.0
2017-08-22 14:00:00,79.81,79.83,79.78,79.79,20349.0,63.4969,63.5128,63.473,63.481,20349.0
2017-08-22 14:10:00,79.79,79.8,79.76,79.8,30729.0,63.481,63.4889,63.4571,63.4889,30729.0
2017-08-22 14:20:00,79.8,79.93,79.8,79.91,30497.0,63.4889,63.5924,63.4889,63.5765,30497.0
2017-08-22 14:30:00,79.92,79.94,79.89,79.92,13513.0,63.5844,63.6003,63.5605,63.5844,13513.0
2017-08-22 14:40:00,79.93,79.94,79.89,79.93,53747.0,63.5924,63.6003,63.5605,63.5924,53747.0
2017-08-22 14:50:00,79.92,79.95,79.91,79.92,73084.0,63.5844,63.6083,63.5765,63.5844,73084.0
2017-08-22 15:00:00,79.92,79.95,79.9,79.92,54199.0,63.5844,63.6083,63.5685,63.5844,54199.0
2017-08-22 15:10:00,79.92,79.98,79.92,79.95,41824.0,63.5844,63.6321,63.5844,63.6083,41824.0
2017-08-22 15:20:00,79.95,79.97,79.9,79.93,94933.0,63.6083,63.6242,63.5685,63.5924,94933.0
2017-08-22 15:30:00,79.93,80.0,79.92,79.94,130596.0,63.5924,63.6481,63.5844,63.6003,130596.0
2017-08-22 15:40:00,79.94,79.99,79.89,79.93,336823.0,63.6003,63.6401,63.5605,63.5924,336823.0
2017-08-22 15:50:00,79.93,79.94,79.82,79.86,1146787.0,63.5924,63.6003,63.5049,63.5367,1146787.0
2017-08-23 09:30:00,79.78,79.92,79.67,79.92,165472.0,63.473,63.5844,63.3855,63.5844,165472.0
2017-08-23 09:40:00,79.91,79.97,79.84,79.96,55610.0,63.5765,63.6242,63.5208,63.6162,55610.0
2017-08-23 09:50:00,79.95,79.97,79.88,79.92,52887.0,63.6083,63.6242,63.5526,63.5844,52887.0
2017-08-23 10:00:00,79.91,79.98,79.86,79.91,41404.0,63.5765,63.6321,63.5367,63.5765,41404.0
2017-08-23 10:10:00,79.91,80.11,79.9,80.1,81300.0,63.5765,63.7356,63.5685,63.7276,81300.0
2017-08-23 10:20:00,80.11,80.15,80.03,80.14,64864.0,63.7356,63.7674,63.6719,63.7594,64864.0
2017-08-23 10:30:00,80.15,80.24,80.13,80.24,64155.0,63.7674,63.839,63.7515,63.839,64155.0
2017-08-23 10:40:00,80.24,80.33,80.24,80.33,70350.0,63.839,63.9106,63.839,63.9106,70350.0
2017-08-23 10:50:00,80.33,80.33,80.27,80.27,39988.0,63.9106,63.9106,63.8629,63.8629,39988.0
2017-08-23 11:00:00,80.28,80.39,80.28,80.39,48636.0,63.8708,63.9583,63.8708,63.9583,48636.0
2017-08-23 11:10:00,80.39,80.43,80.33,80.43,65487.0,63.9583,63.9902,63.9106,63.9902,65487.0
2017-08-23 11:20:00,80.44,80.46,80.39,80.4,115241.0,63.9981,64.014,63.9583,63.9663,115241.0
2017-08-23 11:30:00,80.41,80.44,80.39,80.44,38088.0,63.9743,63.9981,63.9583,63.9981,38088.0
2017-08-23 11:40:00,80.44,80.5,80.42,80.48,44406.0,63.9981,64.0459,63.9822,64.0299,44406.0
2017-08-23 11:50:00,80.49,80.5,80.45,80.47,59354.0,64.0379,64.0459,64.0061,64.022,59354.0
2017-08-23 12:00:00,80.47,80.51,80.46,80.51,26929.0,64.022,64.0538,64.014,64.0538,26929.0
2017-08-23 12:10:00,80.5,80.53,80.5,80.5,24447.0,64.0459,64.0697,64.0459,64.0459,24447.0
2017-08-23 12:20:00,80.5,80.58,80.48,80.57,146055.0,64.0459,64.1095,64.0299,64.1016,146055.0
2017-08-23 12:30:00,80.56,80.57,80.52,80.55,80177.0,64.0936,64.1016,64.0618,64.0856,80177.0
2017-08-23 12:40:00,80.54,80.54,80.43,80.43,102135.0,64.0777,64.0777,63.9902,63.9902,102135.0
2017-08-23 12:50:00,80.43,80.47,80.42,80.46,16068.0,63.9902,64.022,63.9822,64.014,16068.0
2017-08-23 13:00:00,80.46,80.47,80.42,80.43,34461.0,64.014,64.022,63.9822,63.9902,34461.0
2017-08-23 13:10:00,80.42,80.46,80.38,80.44,29546.0,63.9822,64.014,63.9504,63.9981,29546.0
2017-08-23 13:20:00,80.44,80.46,80.4,80.44,39559.0,63.9981,64.014,63.9663,63.9981,39559.0
2017-08-23 13:30:00,80.44,80.46,80.42,80.42,90044.0,63.9981,64.014,63.9822,63.9822,90044.0
2017-08-23 13:40:00,80.43,80.46,80.41,80.44,14608.0,63.9902,64.014,63.9743,63.9981,14608.0
2017-08-23 13:50:00,80.43,80.45,80.4,80.44,18943.0,63.9902,64.0061,63.9663,63.9981,18943.0
2017-08-23 14:00:00,80.45,80.46,80.42,80.45,23091.0,64.0061,64.014,63.9822,64.0061,23091.0
2017-08-23 14:10:00,80.46,80.52,80.46,80.5,31620.0,64.014,64.0618,64.014,64.0459,31620.0
2017-08-23 14:20:00,80.5,80.55,80.5,80.53,33745.0,64.0459,64.0856,64.0459,64.0697,33745.0
2017-08-23 14:30:00,80.53,80.56,80.5,80.51,21354.0,64.0697,64.0936,64.0459,64.0538,21354.0
2017-08-23 14:40:00,80.52,80.52,80.48,80.49,52194.0,64.0618,64.0618,64.0299,64.0379,52194.0
2017-08-23 14:50:00,80.49,80.54,80.49,80.51,26368.0,64.0379,64.0777,64.0379,64.0538,26368.0
2017-08-23 15:00:00,80.52,80.57,80.51,80.55,37699.0,64.0618,64.1016,64.0538,64.0856,37699.0
2017-08-23 15:10:00,80.54,80.58,80.53,80.58,40879.0,64.0777,64.1095,64.0697,64.1095,40879.0
2017-08-23 15:20:00,80.58,80.59,80.55,80.56,37698.0,64.1095,64.1175,64.0856,64.0936,37698.0
2017-08-23 15:30:00,80.56,80.64,80.55,80.6,218045.0,64.0936,64.1572,64.0856,64.1254,218045.0
2017-08-23 15:40:00,80.6,80.6,80.52,80.53,252531.0,64.1254,64.1254,64.0618,64.0697,252531.0
2017-08-23 15:50:00,80.52,80.54,80.47,80.49,598415.0,64.0618,64.0777,64.022,64.0379,598415.0
2017-08-24 09:30:00,80.72,81.08,80.72,80.82,218415.0,64.2209,64.5073,64.2209,64.3005,218415.0
2017-08-24 09:40:00,80.81,80.95,80.79,80.93,89470.0,64.2925,64.4039,64.2766,64.388,89470.0
2017-08-24 09:50:00,80.92,80.96,80.72,80.73,73893.0,64.38,64.4118,64.2209,64.2288,73893.0
2017-08-24 10:00:00,80.73,80.85,80.73,80.81,169092.0,64.2288,64.3243,64.2288,64.2925,169092.0
2017-08-24 10:10:00,80.81,80.94,80.76,80.87,157860.0,64.2925,64.3959,64.2527,64.3402,157860.0
2017-08-24 10:20:00,80.88,80.98,80.85,80.98,61974.0,64.3482,64.4277,64.3243,64.4277,61974.0
2017-08-24 10:30:00,80.98,81.01,80.94,80.99,97113.0,64.4277,64.4516,64.3959,64.4357,97113.0
2017-08-24 10:40:00,81.0,81.01,80.92,80.92,84077.0,64.4437,64.4516,64.38,64.38,84077.0
2017-08-24 10:50:00,80.92,80.94,80.89,80.91,39466.0,64.38,64.3959,64.3561,64.3721,39466.0
2017-08-24 11:00:00,80.9,80.91,80.85,80.86,46498.0,64.3641,64.3721,64.3243,64.3323,46498.0
2017-08-24 11:10:00,80.86,80.91,80.83,80.91,60558.0,64.3323,64.3721,64.3084,64.3721,60558.0
2017-08-24 11:20:00,80.91,80.91,80.8,80.84,69321.0,64.3721,64.3721,64.2845,64.3164,69321.0
2017-08-24 11:30:00,80.83,80.88,80.8,80.86,77026.0,64.3084,64.3482,64.2845,64.3323,77026.0
2017-08-24 11:40:00,80.85,80.92,80.85,80.91,45372.0,64.3243,64.38,64.3243,64.3721,45372.0
2017-08-24 11:50:00,80.9,80.91,80.86,80.9,29038.0,64.3641,64.3721,64.3323,64.3641,29038.0
2017-08-24 12:00:00,80.9,80.9,80.87,80.88,27456.0,64.3641,64.3641,64.3402,64.3482,27456.0
2017-08-24 12:10:00,80.88,80.93,80.83,80.84,70968.0,64.3482,64.388,64.3084,64.3164,70968.0
2017-08-24 12:20:00,80.84,80.85,80.8,80.84,24996.0,64.3164,64.3243,64.2845,64.3164,24996.0
2017-08-24 12:30:00,80.84,80.86,80.78,80.83,63593.0,64.3164,64.3323,64.2686,64.3084,63593.0
2017-08-24 12:40:00,80.83,80.86,80.82,80.86,27075.0,64.3084,64.3323,64.3005,64.3323,27075.0
2017-08-24 12:50:00,80.85,80.86,80.8,80.81,23312.0,64.3243,64.3323,64.2845,64.2925,23312.0
2017-08-24 13:00:00,80.8,80.84,80.77,80.83,36080.0,64.2845,64.3164,64.2607,64.3084,36080.0
2017-08-24 13:10:00,80.83,80.87,80.8,80.84,33411.0,64.3084,64.3402,64.2845,64.3164,33411.0
2017-08-24 13:20:00,80.84,80.87,80.84,80.85,44370.0,64.3164,64.3402,64.3164,64.3243,44370.0
2017-08-24 13:30:00,80.85,80.85,80.79,80.8,35271.0,64.3243,64.3243,64.2766,64.2845,35271.0
2017-08-24 13:40:00,80.81,80.81,80.77,80.78,41681.0,64.2925,64.2925,64.2607,64.2686,41681.0
2017-08-24 13:50:00,80.78,80.8,80.76,80.77,33885.0,64.2686,64.2845,64.2527,64.2607,33885.0
2017-08-24 14:00:00,80.77,80.78,80.73,80.75,38557.0,64.2607,64.2686,64.2288,64.2448,38557.0
2017-08-24 14:10:00,80.75,80.75,80.66,80.68,29298.0,64.2448,64.2448,64.1732,64.1891,29298.0
2017-08-24 14:20:00,80.68,80.7,80.65,80.67,28089.0,64.1891,64.205,64.1652,64.1811,28089.0
2017-08-24 14:30:00,80.68,80.68,80.63,80.63,34130.0,64.1891,64.1891,64.1493,64.1493,34130.0
2017-08-24 14:40:00,80.63,80.64,80.57,80.58,45706.0,64.1493,64.1572,64.1016,64.1095,45706.0
2017-08-24 14:50:00,80.58,80.65,80.57,80.62,84304.0,64.1095,64.1652,64.1016,64.1413,84304.0
2017-08-24 15:00:00,80.62,80.63,80.56,80.57,41046.0,64.1413,64.1493,64.0936,64.1016,41046.0
2017-08-24 15:10:00,80.58,80.64,80.57,80.64,46116.0,64.1095,64.1572,64.1016,64.1572,46116.0
2017-08-24 15:20:00,80.63,80.64,80.57,80.58,56136.0,64.1493,64.1572,64.1016,64.1095,56136.0
2017-08-24 15:30:00,80.57,80.58,80.46,80.5,88565.0,64.1016,64.1095,64.014,64.0459,88565.0
2017-08-24 15:40:00,80.5,80.52,80.38,80.4,133874.0,64.0459,64.0618,63.9504,63.9663,133874.0
2017-08-24 15:50:00,80.39,80.43,80.37,80.41,384751.0,63.9583,63.9902,63.9424,63.9743,384751.0
2017-08-25 09:30:00,80.7,80.8,80.41,80.68,209167.0,64.205,64.2845,63.9743,64.1891,209167.0
2017-08-25 09:40:00,80.68,80.69,80.53,80.55,108175.0,64.1891,64.197,64.0697,64.0856,108175.0
2017-08-25 09:50:00,80.55,80.65,80.41,80.48,190977.0,64.0856,64.1652,63.9743,64.0299,190977.0
2017-08-25 10:00:00,80.48,80.72,80.47,80.69,187014.0,64.0299,64.2209,64.022,64.197,187014.0
2017-08-25 10:10:00,80.69,80.72,80.61,80.69,140298.0,64.197,64.2209,64.1334,64.197,140298.0
2017-08-25 10:20:00,80.69,80.7,80.61,80.7,90300.0,64.197,64.205,64.1334,64.205,90300.0
2017-08-25 10:30:00,80.71,80.73,80.65,80.69,107109.0,64.2129,64.2288,64.1652,64.197,107109.0
2017-08-25 10:40:00,80.69,80.73,80.6,80.61,87729.0,64.197,64.2288,64.1254,64.1334,87729.0
2017-08-25 10:50:00,80.62,80.65,80.55,80.64,123053.0,64.1413,64.1652,64.0856,64.1572,123053.0
2017-08-25 11:00:00,80.64,80.65,80.57,80.62,72288.0,64.1572,64.1652,64.1016,64.1413,72288.0
2017-08-25 11:10:00,80.62,80.68,80.55,80.59,112549.0,64.1413,64.1891,64.0856,64.1175,112549.0
2017-08-25 11:20:00,80.59,80.67,80.59,80.62,145742.0,64.1175,64.1811,64.1175,64.1413,145742.0
2017-08-25 11:30:00,80.62,80.67,80.61,80.66,50104.0,64.1413,64.1811,64.1334,64.1732,50104.0
2017-08-25 11:40:00,80.66,80.7,80.63,80.65,40068.0,64.1732,64.205,64.1493,64.1652,40068.0
2017-08-25 11:50:00,80.66,80.75,80.65,80.72,84650.0,64.1732,64.2448,64.1652,64.2209,84650.0
2017-08-25 12:00:00,80.71,80.8,80.7,80.8,59433.0,64.2129,64.2845,64.205,64.2845,59433.0
2017-08-25 12:10:00,80.8,80.8,80.75,80.79,114821.0,64.2845,64.2845,64.2448,64.2766,114821.0
2017-08-25 12:20:00,80.79,80.8,80.76,80.77,26603.0,64.2766,64.2845,64.2527,64.2607,26603.0
2017-08-25 12:30:00,80.78,80.79,80.73,80.77,82165.0,64.2686,64.2766,64.2288,64.2607,82165.0
2017-08-25 12:40:00,80.77,80.78,80.73,80.74,34917.0,64.2607,64.2686,64.2288,64.2368,34917.0
2017-08-25 12:50:00,80.74,80.79,80.73,80.78,28176.0,64.2368,64.2766,64.2288,64.2686,28176.0
2017-08-25 13:00:00,80.79,80.85,80.79,80.82,65710.0,64.2766,64.3243,64.2766,64.3005,65710.0
2017-08-25 13:10:00,80.83,80.86,80.81,80.84,60063.0,64.3084,64.3323,64.2925,64.3164,60063.0
2017-08-25 13:20:00,80.84,80.87,80.82,80.83,41213.0,64.3164,64.3402,64.3005,64.3084,41213.0
2017-08-25 13:30:00,80.84,80.85,80.81,80.82,22536.0,64.3164,64.3243,64.2925,64.3005,22536.0
2017-08-25 13:40:00,80.83,80.87,80.82,80.86,23442.0,64.3084,64.3402,64.3005,64.3323,23442.0
2017-08-25 13:50:00,80.86,80.9,80.85,80.9,24779.0,64.3323,64.3641,64.3243,64.3641,24779.0
2017-08-25 14:00:00,80.91,80.92,80.9,80.9,18905.0,64.3721,64.38,64.3641,64.3641,18905.0
2017-08-25 14:10:00,80.91,80.97,80.9,80.95,30695.0,64.3721,64.4198,64.3641,64.4039,30695.0
2017-08-25 14:20:00,80.95,80.95,80.91,80.93,51765.0,64.4039,64.4039,64.3721,64.388,51765.0
2017-08-25 14:30:00,80.93,80.95,80.91,80.94,46648.0,64.388,64.4039,64.3721,64.3959,46648.0
2017-08-25 14:40:00,80.94,80.98,80.93,80.94,25232.0,64.3959,64.4277,64.388,64.3959,25232.0
2017-08-25 14:50:00,80.94,80.98,80.93,80.97,36085.0,64.3959,64.4277,64.388,64.4198,36085.0
2017-08-25 15:00:00,80.98,81.0,80.94,81.0,99152.0,64.4277,64.4437,64.3959,64.4437,99152.0
2017-08-25 15:10:00,81.0,81.06,80.98,80.99,125862.0,64.4437,64.4914,64.4277,64.4357,125862.0
2017-08-25 15:20:00,81.0,81.05,80.99,81.03,80348.0,64.4437,64.4834,64.4357,64.4675,80348.0
2017-08-25 15:30:00,81.03,81.03,80.9,80.91,136421.0,64.4675,64.4675,64.3641,64.3721,136421.0
2017-08-25 15:40:00,80.91,80.94,80.82,80.83,244100.0,64.3721,64.3959,64.3005,64.3084,244100.0
2017-08-25 15:50:00,80.83,80.83,80.76,80.77,505601.0,64.3084,64.3084,64.2527,64.2607,505601.0
2017-08-28 09:30:00,80.94,80.94,80.72,80.86,112238.0,64.3959,64.3959,64.2209,64.3323,112238.0
2017-08-28 09:40:00,80.86,80.93,80.85,80.87,81894.0,64.3323,64.388,64.3243,64.3402,81894.0
2017-08-28 09:50:00,80.87,80.92,80.76,80.8,99236.0,64.3402,64.38,64.2527,64.2845,99236.0
2017-08-28 10:00:00,80.78,80.83,80.73,80.76,47422.0,64.2686,64.3084,64.2288,64.2527,47422.0
2017-08-28 10:10:00,80.77,80.81,80.74,80.79,81239.0,64.2607,64.2925,64.2368,64.2766,81239.0
2017-08-28 10:20:00,80.8,80.8,80.63,80.63,60863.0,64.2845,64.2845,64.1493,64.1493,60863.0
2017-08-28 10:30:00,80.62,80.63,80.48,80.5,63333.0,64.1413,64.1493,64.0299,64.0459,63333.0
2017-08-28 10:40:00,80.5,80.5,80.41,80.42,56855.0,64.0459,64.0459,63.9743,63.9822,56855.0
2017-08-28 10:50:00,80.43,80.52,80.42,80.48,58263.0,63.9902,64.0618,63.9822,64.0299,58263.0
2017-08-28 11:00:00,80.48,80.48,80.34,80.35,103965.0,64.0299,64.0299,63.9186,63.9265,103965.0
2017-08-28 11:10:00,80.35,80.37,80.31,80.35,50834.0,63.9265,63.9424,63.8947,63.9265,50834.0
2017-08-28 11:20:00,80.34,80.38,80.31,80.36,48320.0,63.9186,63.9504,63.8947,63.9345,48320.0
2017-08-28 11:30:00,80.35,80.37,80.32,80.36,34245.0,63.9265,63.9424,63.9027,63.9345,34245.0
2017-08-28 11:40:00,80.37,80.38,80.29,80.29,127478.0,63.9424,63.9504,63.8788,63.8788,127478.0
2017-08-28 11:50:00,80.3,80.31,80.27,80.27,48148.0,63.8867,63.8947,63.8629,63.8629,48148.0
2017-08-28 12:00:00,80.27,80.29,80.26,80.28,57354.0,63.8629,63.8788,63.8549,63.8708,57354.0
2017-08-28 12:10:00,80.27,80.33,80.23,80.24,36948.0,63.8629,63.9106,63.831,63.839,36948.0
2017-08-28 12:20:00,80.24,80.26,80.16,80.21,39502.0,63.839,63.8549,63.7754,63.8151,39502.0
2017-08-28 12:30:00,80.22,80.23,80.19,80.22,47087.0,63.8231,63.831,63.7992,63.8231,47087.0
2017-08-28 12:40:00,80.22,80.22,80.16,80.2,45621.0,63.8231,63.8231,63.7754,63.8072,45621.0
2017-08-28 12:50:00,80.2,80.26,80.2,80.24,34420.0,63.8072,63.8549,63.8072,63.839,34420.0
2017-08-28 13:00:00,80.24,80.3,80.24,80.29,32947.0,63.839,63.8867,63.839,63.8788,32947.0
2017-08-28 13:10:00,80.3,80.32,80.27,80.28,35770.0,63.8867,63.9027,63.8629,63.8708,35770.0
2017-08-28 13:20:00,80.28,80.29,80.25,80.27,41016.0,63.8708,63.8788,63.847,63.8629,41016.0
2017-08-28 13:30:00,80.27,80.28,80.16,80.17,59719.0,63.8629,63.8708,63.7754,63.7833,59719.0
2017-08-28 13:40:00,80.17,80.22,80.14,80.21,53881.0,63.7833,63.8231,63.7594,63.8151,53881.0
2017-08-28 13:50:00,80.22,80.22,80.14,80.19,43864.0,63.8231,63.8231,63.7594,63.7992,43864.0
2017-08-28 14:00:00,80.19,80.23,80.16,80.23,64041.0,63.7992,63.831,63.7754,63.831,64041.0
2017-08-28 14:10:00,80.23,80.26,80.19,80.19,114408.0,63.831,63.8549,63.7992,63.7992,114408.0
2017-08-28 14:20:00,80.19,80.29,80.18,80.27,51019.0,63.7992,63.8788,63.7913,63.8629,51019.0
2017-08-28 14:30:00,80.27,80.3,80.22,80.29,48766.0,63.8629,63.8867,63.8231,63.8788,48766.0
2017-08-28 14:40:00,80.3,80.32,80.25,80.28,64731.0,63.8867,63.9027,63.847,63.8708,64731.0
2017-08-28 14:50:00,80.28,80.31,80.27,80.29,63927.0,63.8708,63.8947,63.8629,63.8788,63927.0
2017-08-28 15:00:00,80.29,80.31,80.22,80.23,54095.0,63.8788,63.8947,63.8231,63.831,54095.0
2017-08-28 15:10:00,80.24,80.3,80.23,80.27,79213.0,63.839,63.8867,63.831,63.8629,79213.0
2017-08-28 15:20:00,80.27,80.35,80.26,80.31,98507.0,63.8629,63.9265,63.8549,63.8947,98507.0
2017-08-28 15:30:00,80.32,80.34,80.29,80.33,144699.0,63.9027,63.9186,63.8788,63.9106,144699.0
2017-08-28 15:40:00,80.32,80.38,80.32,80.34,273798.0,63.9027,63.9504,63.9027,63.9186,273798.0
2017-08-28 15:50:00,80.34,80.41,80.32,80.37,562919.0,63.9186,63.9743,63.9027,63.9424,562919.0
2017-08-29 09:30:00,80.3,80.62,80.18,80.51,183982.0,63.8867,64.1413,63.7913,64.0538,183982.0
2017-08-29 09:40:00,80.5,80.59,80.46,80.46,220594.0,64.0459,64.1175,64.014,64.014,220594.0
2017-08-29 09:50:00,80.47,80.55,80.42,80.45,68931.0,64.022,64.0856,63.9822,64.0061,68931.0
2017-08-29 10:00:00,80.46,80.51,80.41,80.46,43591.0,64.014,64.0538,63.9743,64.014,43591.0
2017-08-29 10:10:00,80.45,80.46,80.32,80.38,73822.0,64.0061,64.014,63.9027,63.9504,73822.0
2017-08-29 10:20:00,80.38,80.4,80.28,80.34,54861.0,63.9504,63.9663,63.8708,63.9186,54861.0
2017-08-29 10:30:00,80.34,80.35,80.28,80.33,44369.0,63.9186,63.9265,63.8708,63.9106,44369.0
2017-08-29 10:40:00,80.33,80.41,80.3,80.32,70162.0,63.9106,63.9743,63.8867,63.9027,70162.0
2017-08-29 10:50:00,80.33,80.37,80.31,80.37,36398.0,63.9106,63.9424,63.8947,63.9424,36398.0
2017-08-29 11:00:00,80.37,80.37,80.3,80.35,44476.0,63.9424,63.9424,63.8867,63.9265,44476.0
2017-08-29 11:10:00,80.35,80.35,80.23,80.26,54307.0,63.9265,63.9265,63.831,63.8549,54307.0
2017-08-29 11:20:00,80.26,80.3,80.26,80.29,30600.0,63.8549,63.8867,63.8549,63.8788,30600.0
2017-08-29 11:30:00,80.29,80.31,80.23,80.24,33715.0,63.8788,63.8947,63.831,63.839,33715.0
2017-08-29 11:40:00,80.24,80.3,80.22,80.25,79520.0,63.839,63.8867,63.8231,63.847,79520.0
2017-08-29 11:50:00,80.26,80.32,80.24,80.25,98858.0,63.8549,63.9027,63.839,63.847,98858.0
2017-08-29 12:00:00,80.24,80.27,80.23,80.24,24276.0,63.839,63.8629,63.831,63.839,24276.0
2017-08-29 12:10:00,80.25,80.27,80.24,80.26,19375.0,63.847,63.8629,63.839,63.8549,19375.0
2017-08-29 12:20:00,80.25,80.31,80.24,80.27,26120.0,63.847,63.8947,63.839,63.8629,26120.0
2017-08-29 12:30:00,80.28,80.33,80.27,80.3,30290.0,63.8708,63.9106,63.8629,63.8867,30290.0
2017-08-29 12:40:00,80.31,80.32,80.27,80.31,16923.0,63.8947,63.9027,63.8629,63.8947,16923.0
2017-08-29 12:50:00,80.3,80.31,80.27,80.28,19515.0,63.8867,63.8947,63.8629,63.8708,19515.0
2017-08-29 13:00:00,80.29,80.32,80.27,80.31,21849.0,63.8788,63.9027,63.8629,63.8947,21849.0
2017-08-29 13:10:00,80.31,80.37,80.31,80.35,30334.0,63.8947,63.9424,63.8947,63.9265,30334.0
2017-08-29 13:20:00,80.36,80.46,80.35,80.43,40855.0,63.9345,64.014,63.9265,63.9902,40855.0
2017-08-29 13:30:00,80.44,80.46,80.39,80.42,24141.0,63.9981,64.014,63.9583,63.9822,24141.0
2017-08-29 13:40:00,80.42,80.43,80.37,80.41,34061.0,63.9822,63.9902,63.9424,63.9743,34061.0
2017-08-29 13:50:00,80.41,80.43,80.38,80.4,79273.0,63.9743,63.9902,63.9504,63.9663,79273.0
2017-08-29 14:00:00,80.4,80.42,80.34,80.36,39875.0,63.9663,63.9822,63.9186,63.9345,39875.0
2017-08-29 14:10:00,80.35,80.4,80.33,80.37,20217.0,63.9265,63.9663,63.9106,63.9424,20217.0
2017-08-29 14:20:00,80.37,80.38,80.29,80.3,36936.0,63.9424,63.9504,63.8788,63.8867,36936.0
2017-08-29 14:30:00,80.3,80.32,80.28,80.32,39055.0,63.8867,63.9027,63.8708,63.9027,39055.0
2017-08-29 14:40:00,80.33,80.35,80.32,80.32,22081.0,63.9106,63.9265,63.9027,63.9027,22081.0
2017-08-29 14:50:00,80.33,80.34,80.28,80.32,20702.0,63.9106,63.9186,63.8708,63.9027,20702.0
2017-08-29 15:00:00,80.31,80.32,80.24,80.27,30548.0,63.8947,63.9027,63.839,63.8629,30548.0
2017-08-29 15:10:00,80.26,80.32,80.26,80.29,49181.0,63.8549,63.9027,63.8549,63.8788,49181.0
2017-08-29 15:20:00,80.3,80.32,80.27,80.28,60226.0,63.8867,63.9027,63.8629,63.8708,60226.0
2017-08-29 15:30:00,80.29,80.3,80.22,80.23,180734.0,63.8788,63.8867,63.8231,63.831,180734.0
2017-08-29 15:40:00,80.23,80.27,80.22,80.22,181478.0,63.831,63.8629,63.8231,63.8231,181478.0
2017-08-29 15:50:00,80.23,80.27,80.21,80.25,492755.0,63.831,63.8629,63.8151,63.847,492755.0
2017-08-30 09:30:00,80.09,80.23,79.88,79.92,179655.0,63.7197,63.831,63.5526,63.5844,179655.0
2017-08-30 09:40:00,79.92,80.02,79.91,80.02,71008.0,63.5844,63.664,63.5765,63.664,71008.0
2017-08-30 09:50:00,80.01,80.03,79.93,79.96,68141.0,63.656,63.6719,63.5924,63.6162,68141.0
2017-08-30 10:00:00,79.97,79.97,79.92,79.96,83290.0,63.6242,63.6242,63.5844,63.6162,83290.0
2017-08-30 10:10:00,79.95,80.04,79.95,80.02,140691.0,63.6083,63.6799,63.6083,63.664,140691.0
2017-08-30 10:20:00,80.02,80.04,79.98,80.03,40469.0,63.664,63.6799,63.6321,63.6719,40469.0
2017-08-30 10:30:00,80.03,80.16,80.02,80.16,68928.0,63.6719,63.7754,63.664,63.7754,68928.0
2017-08-30 10:40:00,80.16,80.25,80.13,80.25,178234.0,63.7754,63.847,63.7515,63.847,178234.0
2017-08-30 10:50:00,80.25,80.29,80.19,80.2,62506.0,63.847,63.8788,63.7992,63.8072,62506.0
2017-08-30 11:00:00,80.2,80.25,80.18,80.25,27089.0,63.8072,63.847,63.7913,63.847,27089.0
2017-08-30 11:10:00,80.24,80.29,80.21,80.28,55694.0,63.839,63.8788,63.8151,63.8708,55694.0
2017-08-30 11:20:00,80.28,80.32,80.26,80.31,53966.0,63.8708,63.9027,63.8549,63.8947,53966.0
2017-08-30 11:30:00,80.31,80.34,80.28,80.3,49301.0,63.8947,63.9186,63.8708,63.8867,49301.0
2017-08-30 11:40:00,80.3,80.35,80.29,80.31,44099.0,63.8867,63.9265,63.8788,63.8947,44099.0
2017-08-30 11:50:00,80.32,80.36,80.31,80.36,42112.0,63.9027,63.9345,63.8947,63.9345,42112.0
2017-08-30 12:00:00,80.36,80.38,80.33,80.35,75852.0,63.9345,63.9504,63.9106,63.9265,75852.0
2017-08-30 12:10:00,80.36,80.41,80.35,80.4,42043.0,63.9345,63.9743,63.9265,63.9663,42043.0
2017-08-30 12:20:00,80.41,80.42,80.33,80.35,29007.0,63.9743,63.9822,63.9106,63.9265,29007.0
2017-08-30 12:30:00,80.34,80.37,80.33,80.37,22655.0,63.9186,63.9424,63.9106,63.9424,22655.0
2017-08-30 12:40:00,80.37,80.39,80.36,80.39,26876.0,63.9424,63.9583,63.9345,63.9583,26876.0
2017-08-30 12:50:00,80.39,80.41,80.36,80.41,22649.0,63.9583,63.9743,63.9345,63.9743,22649.0
2017-08-30 13:00:00,80.4,80.46,80.4,80.45,41026.0,63.9663,64.014,63.9663,64.0061,41026.0
2017-08-30 13:10:00,80.45,80.48,80.44,80.47,43076.0,64.0061,64.0299,63.9981,64.022,43076.0
2017-08-30 13:20:00,80.46,80.48,80.44,80.48,61812.0,64.014,64.0299,63.9981,64.0299,61812.0
2017-08-30 13:30:00,80.47,80.51,80.46,80.5,34101.0,64.022,64.0538,64.014,64.0459,34101.0
2017-08-30 13:40:00,80.51,80.51,80.46,80.48,19549.0,64.0538,64.0538,64.014,64.0299,19549.0
2017-08-30 13:50:00,80.48,80.51,80.45,80.45,28324.0,64.0299,64.0538,64.0061,64.0061,28324.0
2017-08-30 14:00:00,80.45,80.48,80.42,80.48,32417.0,64.0061,64.0299,63.9822,64.0299,32417.0
2017-08-30 14:10:00,80.48,80.52,80.47,80.51,30955.0,64.0299,64.0618,64.022,64.0538,30955.0
2017-08-30 14:20:00,80.51,80.52,80.49,80.5,40632.0,64.0538,64.0618,64.0379,64.0459,40632.0
2017-08-30 14:30:00,80.51,80.59,80.5,80.59,33823.0,64.0538,64.1175,64.0459,64.1175,33823.0
2017-08-30 14:40:00,80.59,80.61,80.54,80.59,92344.0,64.1175,64.1334,64.0777,64.1175,92344.0
2017-08-30 14:50:00,80.59,80.61,80.57,80.59,35359.0,64.1175,64.1334,64.1016,64.1175,35359.0
2017-08-30 15:00:00,80.59,80.59,80.54,80.58,51444.0,64.1175,64.1175,64.0777,64.1095,51444.0
2017-08-30 15:10:00,80.59,80.62,80.57,80.6,71809.0,64.1175,64.1413,64.1016,64.1254,71809.0
2017-08-30 15:20:00,80.61,80.65,80.6,80.65,47813.0,64.1334,64.1652,64.1254,64.1652,47813.0
2017-08-30 15:30:00,80.64,80.66,80.6,80.61,94573.0,64.1572,64.1732,64.1254,64.1334,94573.0
2017-08-30 15:40:00,80.61,80.7,80.56,80.69,248775.0,64.1334,64.205,64.0936,64.197,248775.0
2017-08-30 15:50:00,80.69,80.7,80.66,80.69,458243.0,64.197,64.205,64.1732,64.197,458243.0
2017-08-31 09:30:00,80.82,81.06,80.8,81.04,163958.0,64.3005,64.4914,64.2845,64.4755,163958.0
2017-08-31 09:40:00,81.03,81.04,80.8,80.92,93794.0,64.4675,64.4755,64.2845,64.38,93794.0
2017-08-31 09:50:00,80.91,81.21,80.9,81.19,93735.0,64.3721,64.6107,64.3641,64.5948,93735.0
2017-08-31 10:00:00,81.19,81.27,81.14,81.26,179022.0,64.5948,64.6585,64.555,64.6505,179022.0
2017-08-31 10:10:00,81.25,81.38,81.22,81.23,261521.0,64.6426,64.746,64.6187,64.6266,261521.0
2017-08-31 10:20:00,81.23,81.24,81.11,81.12,102027.0,64.6266,64.6346,64.5312,64.5391,102027.0
2017-08-31 10:30:00,81.13,81.16,81.05,81.12,77216.0,64.5471,64.571,64.4834,64.5391,77216.0
2017-08-31 10:40:00,81.12,81.18,81.09,81.18,107535.0,64.5391,64.5869,64.5153,64.5869,107535.0
2017-08-31 10:50:00,81.18,81.23,81.16,81.23,113608.0,64.5869,64.6266,64.571,64.6266,113608.0
2017-08-31 11:00:00,81.23,81.25,81.18,81.21,58744.0,64.6266,64.6426,64.5869,64.6107,58744.0
2017-08-31 11:10:00,81.2,81.22,81.16,81.21,40542.0,64.6028,64.6187,64.571,64.6107,40542.0
2017-08-31 11:20:00,81.22,81.23,81.18,81.21,50707.0,64.6187,64.6266,64.5869,64.6107,50707.0
2017-08-31 11:30:00,81.21,81.23,81.12,81.19,93128.0,64.6107,64.6266,64.5391,64.5948,93128.0
2017-08-31 11:40:00,81.2,81.23,81.19,81.2,37177.0,64.6028,64.6266,64.5948,64.6028,37177.0
2017-08-31 11:50:00,81.2,81.27,81.2,81.25,82154.0,64.6028,64.6585,64.6028,64.6426,82154.0
2017-08-31 12:00:00,81.25,81.28,81.21,81.24,92149.0,64.6426,64.6664,64.6107,64.6346,92149.0
2017-08-31 12:10:00,81.24,81.25,81.18,81.19,43289.0,64.6346,64.6426,64.5869,64.5948,43289.0
2017-08-31 12:20:00,81.19,81.24,81.19,81.21,34659.0,64.5948,64.6346,64.5948,64.6107,34659.0
2017-08-31 12:30:00,81.21,81.22,81.14,81.22,74363.0,64.6107,64.6187,64.555,64.6187,74363.0
2017-08-31 12:40:00,81.21,81.23,81.12,81.13,159073.0,64.6107,64.6266,64.5391,64.5471,159073.0
2017-08-31 12:50:00,81.13,81.17,81.13,81.14,32861.0,64.5471,64.5789,64.5471,64.555,32861.0
2017-08-31 13:00:00,81.14,81.18,81.14,81.16,32680.0,64.555,64.5869,64.555,64.571,32680.0
2017-08-31 13:10:00,81.16,81.17,81.07,81.08,68953.0,64.571,64.5789,64.4994,64.5073,68953.0
2017-08-31 13:20:00,81.08,81.09,81.03,81.07,68812.0,64.5073,64.5153,64.4675,64.4994,68812.0
2017-08-31 13:30:00,81.06,81.15,81.05,81.14,140058.0,64.4914,64.563,64.4834,64.555,140058.0
2017-08-31 13:40:00,81.14,81.14,81.08,81.1,148839.0,64.555,64.555,64.5073,64.5232,148839.0
2017-08-31 13:50:00,81.1,81.14,81.08,81.12,292784.0,64.5232,64.555,64.5073,64.5391,292784.0
2017-08-31 14:00:00,81.12,81.12,81.06,81.09,92264.0,64.5391,64.5391,64.4914,64.5153,92264.0
2017-08-31 14:10:00,81.09,81.2,81.08,81.2,284738.0,64.5153,64.6028,64.5073,64.6028,284738.0
2017-08-31 14:20:00,81.2,81.3,81.19,81.29,164341.0,64.6028,64.6823,64.5948,64.6744,164341.0
2017-08-31 14:30:00,81.29,81.3,81.24,81.28,110722.0,64.6744,64.6823,64.6346,64.6664,110722.0
2017-08-31 14:40:00,81.28,81.39,81.26,81.36,299544.0,64.6664,64.7539,64.6505,64.7301,299544.0
2017-08-31 14:50:00,81.36,81.38,81.35,81.37,171596.0,64.7301,64.746,64.7221,64.738,171596.0
2017-08-31 15:00:00,81.36,81.44,81.33,81.34,323521.0,64.7301,64.7937,64.7062,64.7142,323521.0
2017-08-31 15:10:00,81.34,81.4,81.29,81.39,296690.0,64.7142,64.7619,64.6744,64.7539,296690.0
2017-08-31 15:20:00,81.39,81.42,81.34,81.4,200297.0,64.7539,64.7778,64.7142,64.7619,200297.0
2017-08-31 15:30:00,81.4,81.43,81.35,81.42,425255.0,64.7619,64.7858,64.7221,64.7778,425255.0
2017-08-31 15:40:00,81.43,81.43,81.28,81.29,483988.0,64.7858,64.7858,64.6664,64.6744,483988.0
2017-08-31 15:50:00,81.29,81.29,81.16,81.2,1105607.0,64.6744,64.6744,64.571,64.6028,1105607.0
2017-09-01 09:30:00,81.25,81.46,81.09,81.11,251048.0,64.6426,64.8096,64.5153,64.5312,251048.0
2017-09-01 09:40:00,81.11,81.33,81.11,81.32,211245.0,64.5312,64.7062,64.5312,64.6983,211245.0
2017-09-01 09:50:00,81.32,81.42,81.26,81.42,172531.0,64.6983,64.7778,64.6505,64.7778,172531.0
2017-09-01 10:00:00,81.4,81.4,81.32,81.37,122856.0,64.7619,64.7619,64.6983,64.738,122856.0
2017-09-01 10:10:00,81.37,81.4,81.32,81.38,137889.0,64.738,64.7619,64.6983,64.746,137889.0
2017-09-01 10:20:00,81.38,81.4,81.33,81.39,67646.0,64.746,64.7619,64.7062,64.7539,67646.0
2017-09-01 10:30:00,81.39,81.49,81.37,81.48,149054.0,64.7539,64.8335,64.738,64.8255,149054.0
2017-09-01 10:40:00,81.48,81.55,81.46,81.54,123427.0,64.8255,64.8812,64.8096,64.8733,123427.0
2017-09-01 10:50:00,81.55,81.56,81.44,81.49,164424.0,64.8812,64.8892,64.7937,64.8335,164424.0
2017-09-01 11:00:00,81.48,81.5,81.4,81.42,62362.0,64.8255,64.8415,64.7619,64.7778,62362.0
2017-09-01 11:10:00,81.42,81.46,81.38,81.39,71760.0,64.7778,64.8096,64.746,64.7539,71760.0
2017-09-01 11:20:00,81.39,81.44,81.35,81.42,67290.0,64.7539,64.7937,64.7221,64.7778,67290.0
2017-09-01 11:30:00,81.43,81.44,81.36,81.39,102524.0,64.7858,64.7937,64.7301,64.7539,102524.0
2017-09-01 11:40:00,81.39,81.43,81.38,81.4,92353.0,64.7539,64.7858,64.746,64.7619,92353.0
2017-09-01 11:50:00,81.4,81.47,81.4,81.44,77633.0,64.7619,64.8176,64.7619,64.7937,77633.0
2017-09-01 12:00:00,81.44,81.47,81.36,81.37,66192.0,64.7937,64.8176,64.7301,64.738,66192.0
2017-09-01 12:10:00,81.38,81.41,81.37,81.38,76880.0,64.746,64.7699,64.738,64.746,76880.0
2017-09-01 12:20:00,81.37,81.42,81.34,81.39,103695.0,64.738,64.7778,64.7142,64.7539,103695.0
2017-09-01 12:30:00,81.4,81.49,81.39,81.48,86574.0,64.7619,64.8335,64.7539,64.8255,86574.0
2017-09-01 12:40:00,81.48,81.52,81.48,81.5,59104.0,64.8255,64.8574,64.8255,64.8415,59104.0
2017-09-01 12:50:00,81.5,81.57,81.5,81.57,190042.0,64.8415,64.8972,64.8415,64.8972,190042.0
2017-09-01 13:00:00,81.57,81.59,81.56,81.58,68329.0,64.8972,64.9131,64.8892,64.9051,68329.0
2017-09-01 13:10:00,81.57,81.58,81.53,81.55,32058.0,64.8972,64.9051,64.8653,64.8812,32058.0
2017-09-01 13:20:00,81.55,81.58,81.52,81.55,40094.0,64.8812,64.9051,64.8574,64.8812,40094.0
2017-09-01 13:30:00,81.56,81.57,81.49,81.52,57716.0,64.8892,64.8972,64.8335,64.8574,57716.0
2017-09-01 13:40:00,81.52,81.52,81.49,81.49,68919.0,64.8574,64.8574,64.8335,64.8335,68919.0
2017-09-01 13:50:00,81.49,81.5,81.44,81.45,112023.0,64.8335,64.8415,64.7937,64.8017,112023.0
2017-09-01 14:00:00,81.45,81.47,81.44,81.46,106935.0,64.8017,64.8176,64.7937,64.8096,106935.0
2017-09-01 14:10:00,81.45,81.49,81.45,81.49,25278.0,64.8017,64.8335,64.8017,64.8335,25278.0
2017-09-01 14:20:00,81.49,81.54,81.47,81.5,68882.0,64.8335,64.8733,64.8176,64.8415,68882.0
2017-09-01 14:30:00,81.5,81.53,81.47,81.48,51336.0,64.8415,64.8653,64.8176,64.8255,51336.0
2017-09-01 14:40:00,81.48,81.52,81.48,81.52,57328.0,64.8255,64.8574,64.8255,64.8574,57328.0
2017-09-01 14:50:00,81.51,81.52,81.39,81.4,77048.0,64.8494,64.8574,64.7539,64.7619,77048.0
2017-09-01 15:00:00,81.39,81.5,81.39,81.48,100151.0,64.7539,64.8415,64.7539,64.8255,100151.0
2017-09-01 15:10:00,81.49,81.49,81.42,81.45,52630.0,64.8335,64.8335,64.7778,64.8017,52630.0
2017-09-01 15:20:00,81.45,81.47,81.43,81.44,59354.0,64.8017,64.8176,64.7858,64.7937,59354.0
2017-09-01 15:30:00,81.44,81.45,81.37,81.4,101978.0,64.7937,64.8017,64.738,64.7619,101978.0
2017-09-01 15:40:00,81.4,81.43,81.34,81.34,224945.0,64.7619,64.7858,64.7142,64.7142,224945.0
2017-09-01 15:50:00,81.35,81.37,81.22,81.23,2105749.0,64.7221,64.738,64.6187,64.6266,2105749.0
2017-09-05 09:30:00,81.35,81.56,81.25,81.31,223687.0,64.7221,64.8892,64.6426,64.6903,223687.0
2017-09-05 09:40:00,81.32,81.56,81.31,81.43,252715.0,64.6983,64.8892,64.6903,64.7858,252715.0
2017-09-05 09:50:00,81.43,81.45,81.14,81.22,96766.0,64.7858,64.8017,64.555,64.6187,96766.0
2017-09-05 10:00:00,81.23,81.36,81.16,81.27,120418.0,64.6266,64.7301,64.571,64.6585,120418.0
2017-09-05 10:10:00,81.28,81.36,81.27,81.35,92338.0,64.6664,64.7301,64.6585,64.7221,92338.0
2017-09-05 10:20:00,81.35,81.35,81.2,81.21,76835.0,64.7221,64.7221,64.6028,64.6107,76835.0
2017-09-05 10:30:00,81.22,81.25,81.18,81.2,93799.0,64.6187,64.6426,64.5869,64.6028,93799.0
2017-09-05 10:40:00,81.19,81.21,81.13,81.17,196225.0,64.5948,64.6107,64.5471,64.5789,196225.0
2017-09-05 10:50:00,81.17,81.24,81.15,81.18,147621.0,64.5789,64.6346,64.563,64.5869,147621.0
2017-09-05 11:00:00,81.18,81.24,81.13,81.17,86903.0,64.5869,64.6346,64.5471,64.5789,86903.0
2017-09-05 11:10:00,81.17,81.25,81.15,81.2,81237.0,64.5789,64.6426,64.563,64.6028,81237.0
2017-09-05 11:20:00,81.2,81.23,81.19,81.22,185497.0,64.6028,64.6266,64.5948,64.6187,185497.0
2017-09-05 11:30:00,81.22,81.23,81.14,81.18,125132.0,64.6187,64.6266,64.555,64.5869,125132.0
2017-09-05 11:40:00,81.18,81.2,81.11,81.16,84606.0,64.5869,64.6028,64.5312,64.571,84606.0
2017-09-05 11:50:00,81.16,81.16,81.06,81.08,105845.0,64.571,64.571,64.4914,64.5073,105845.0
2017-09-05 12:00:00,81.08,81.08,81.0,81.02,91134.0,64.5073,64.5073,64.4437,64.4596,91134.0
2017-09-05 12:10:00,81.02,81.03,80.94,80.96,64688.0,64.4596,64.4675,64.3959,64.4118,64688.0
2017-09-05 12:20:00,80.95,80.99,80.91,80.92,95450.0,64.4039,64.4357,64.3721,64.38,95450.0
2017-09-05 12:30:00,80.92,80.93,80.84,80.84,99627.0,64.38,64.388,64.3164,64.3164,99627.0
2017-09-05 12:40:00,80.84,80.87,80.75,80.77,102726.0,64.3164,64.3402,64.2448,64.2607,102726.0
2017-09-05 12:50:00,80.77,80.82,80.74,80.8,62683.0,64.2607,64.3005,64.2368,64.2845,62683.0
2017-09-05 13:00:00,80.79,80.8,80.72,80.75,100550.0,64.2766,64.2845,64.2209,64.2448,100550.0
2017-09-05 13:10:00,80.74,80.78,80.73,80.78,82066.0,64.2368,64.2686,64.2288,64.2686,82066.0
2017-09-05 13:20:00,80.78,80.78,80.71,80.72,48805.0,64.2686,64.2686,64.2129,64.2209,48805.0
2017-09-05 13:30:00,80.71,80.77,80.65,80.75,141623.0,64.2129,64.2607,64.1652,64.2448,141623.0
2017-09-05 13:40:00,80.75,80.81,80.75,80.77,84060.0,64.2448,64.2925,64.2448,64.2607,84060.0
2017-09-05 13:50:00,80.76,80.84,80.75,80.84,117560.0,64.2527,64.3164,64.2448,64.3164,117560.0
2017-09-05 14:00:00,80.84,80.93,80.82,80.86,97170.0,64.3164,64.388,64.3005,64.3323,97170.0
2017-09-05 14:10:00,80.86,80.94,80.85,80.93,58478.0,64.3323,64.3959,64.3243,64.388,58478.0
2017-09-05 14:20:00,80.94,81.09,80.93,81.06,243864.0,64.3959,64.5153,64.388,64.4914,243864.0
2017-09-05 14:30:00,81.06,81.1,81.03,81.06,63871.0,64.4914,64.5232,64.4675,64.4914,63871.0
2017-09-05 14:40:00,81.06,81.07,80.97,80.98,92681.0,64.4914,64.4994,64.4198,64.4277,92681.0
2017-09-05 14:50:00,80.98,81.05,80.98,81.04,47660.0,64.4277,64.4834,64.4277,64.4755,47660.0
2017-09-05 15:00:00,81.04,81.07,80.98,81.03,198348.0,64.4755,64.4994,64.4277,64.4675,198348.0
2017-09-05 15:10:00,81.02,81.09,81.0,81.05,74507.0,64.4596,64.5153,64.4437,64.4834,74507.0
2017-09-05 15:20:00,81.06,81.07,80.99,81.07,120974.0,64.4914,64.4994,64.4357,64.4994,120974.0
2017-09-05 15:30:00,81.06,81.11,81.03,81.1,239262.0,64.4914,64.5312,64.4675,64.5232,239262.0
2017-09-05 15:40:00,81.1,81.14,81.06,81.09,288872.0,64.5232,64.555,64.4914,64.5153,288872.0
2017-09-05 15:50:00,81.1,81.1,81.05,81.06,1085962.0,64.5232,64.5232,64.4834,64.4914,1085962.0
2017-09-06 09:30:00,81.23,81.4,81.13,81.35,158496.0,64.6266,64.7619,64.5471,64.7221,158496.0
2017-09-06 09:40:00,81.35,81.43,81.31,81.41,97239.0,64.7221,64.7858,64.6903,64.7699,97239.0
2017-09-06 09:50:00,81.4,81.46,81.37,81.46,130019.0,64.7619,64.8096,64.738,64.8096,130019.0
2017-09-06 10:00:00,81.47,81.54,81.44,81.53,74212.0,64.8176,64.8733,64.7937,64.8653,74212.0
2017-09-06 10:10:00,81.53,81.59,81.51,81.58,75328.0,64.8653,64.9131,64.8494,64.9051,75328.0
2017-09-06 10:20:00,81.58,81.64,81.55,81.56,66742.0,64.9051,64.9528,64.8812,64.8892,66742.0
2017-09-06 10:30:00,81.57,81.65,81.56,81.63,129698.0,64.8972,64.9608,64.8892,64.9449,129698.0
2017-09-06 10:40:00,81.64,81.66,81.45,81.46,170731.0,64.9528,64.9688,64.8017,64.8096,170731.0
2017-09-06 10:50:00,81.47,81.58,81.47,81.58,89372.0,64.8176,64.9051,64.8176,64.9051,89372.0
2017-09-06 11:00:00,81.57,81.57,81.47,81.5,79962.0,64.8972,64.8972,64.8176,64.8415,79962.0
2017-09-06 11:10:00,81.51,81.52,81.39,81.41,100762.0,64.8494,64.8574,64.7539,64.7699,100762.0
2017-09-06 11:20:00,81.41,81.46,81.4,81.42,54293.0,64.7699,64.8096,64.7619,64.7778,54293.0
2017-09-06 11:30:00,81.42,81.48,81.42,81.45,30885.0,64.7778,64.8255,64.7778,64.8017,30885.0
2017-09-06 11:40:00,81.45,81.5,81.41,81.42,27233.0,64.8017,64.8415,64.7699,64.7778,27233.0
2017-09-06 11:50:00,81.42,81.46,81.41,81.44,36974.0,64.7778,64.8096,64.7699,64.7937,36974.0
2017-09-06 12:00:00,81.43,81.44,81.38,81.39,29836.0,64.7858,64.7937,64.746,64.7539,29836.0
2017-09-06 12:10:00,81.39,81.48,81.38,81.48,91231.0,64.7539,64.8255,64.746,64.8255,91231.0
2017-09-06 12:20:00,81.48,81.5,81.44,81.45,41018.0,64.8255,64.8415,64.7937,64.8017,41018.0
2017-09-06 12:30:00,81.45,81.46,81.42,81.44,23363.0,64.8017,64.8096,64.7778,64.7937,23363.0
2017-09-06 12:40:00,81.44,81.47,81.43,81.46,19165.0,64.7937,64.8176,64.7858,64.8096,19165.0
2017-09-06 12:50:00,81.46,81.46,81.37,81.37,46585.0,64.8096,64.8096,64.738,64.738,46585.0
2017-09-06 13:00:00,81.38,81.39,81.34,81.38,72248.0,64.746,64.7539,64.7142,64.746,72248.0
2017-09-06 13:10:00,81.38,81.39,81.34,81.37,23780.0,64.746,64.7539,64.7142,64.738,23780.0
2017-09-06 13:20:00,81.38,81.42,81.37,81.4,16192.0,64.746,64.7778,64.738,64.7619,16192.0
2017-09-06 13:30:00,81.4,81.43,81.38,81.42,16893.0,64.7619,64.7858,64.746,64.7778,16893.0
2017-09-06 13:40:00,81.43,81.5,81.42,81.49,62674.0,64.7858,64.8415,64.7778,64.8335,62674.0
2017-09-06 13:50:00,81.48,81.49,81.38,81.39,30428.0,64.8255,64.8335,64.746,64.7539,30428.0
2017-09-06 14:00:00,81.39,81.4,81.34,81.38,26114.0,64.7539,64.7619,64.7142,64.746,26114.0
2017-09-06 14:10:00,81.38,81.41,81.36,81.38,36622.0,64.746,64.7699,64.7301,64.746,36622.0
2017-09-06 14:20:00,81.39,81.41,81.36,81.36,44991.0,64.7539,64.7699,64.7301,64.7301,44991.0
2017-09-06 14:30:00,81.37,81.41,81.36,81.37,37847.0,64.738,64.7699,64.7301,64.738,37847.0
2017-09-06 14:40:00,81.37,81.37,81.31,81.33,50610.0,64.738,64.738,64.6903,64.7062,50610.0
2017-09-06 14:50:00,81.33,81.36,81.31,81.34,29899.0,64.7062,64.7301,64.6903,64.7142,29899.0
2017-09-06 15:00:00,81.34,81.35,81.29,81.33,47015.0,64.7142,64.7221,64.6744,64.7062,47015.0
2017-09-06 15:10:00,81.32,81.34,81.29,81.33,39210.0,64.6983,64.7142,64.6744,64.7062,39210.0
2017-09-06 15:20:00,81.33,81.34,81.27,81.3,52575.0,64.7062,64.7142,64.6585,64.6823,52575.0
2017-09-06 15:30:00,81.29,81.3,81.2,81.23,186823.0,64.6744,64.6823,64.6028,64.6266,186823.0
2017-09-06 15:40:00,81.23,81.24,81.13,81.22,466760.0,64.6266,64.6346,64.5471,64.6187,466760.0
2017-09-06 15:50:00,81.22,81.23,81.18,81.2,599005.0,64.6187,64.6266,64.5869,64.6028,599005.0
2017-09-07 09:30:00,81.38,81.45,81.24,81.44,168318.0,64.746,64.8017,64.6346,64.7937,168318.0
2017-09-07 09:40:00,81.43,81.43,81.3,81.34,105284.0,64.7858,64.7858,64.6823,64.7142,105284.0
2017-09-07 09:50:00,81.34,81.37,81.31,81.37,71958.0,64.7142,64.738,64.6903,64.738,71958.0
2017-09-07 10:00:00,81.38,81.63,81.35,81.62,147832.0,64.746,64.9449,64.7221,64.9369,147832.0
2017-09-07 10:10:00,81.62,81.72,81.58,81.71,148394.0,64.9369,65.0165,64.9051,65.0085,148394.0
2017-09-07 10:20:00,81.71,81.74,81.55,81.56,86178.0,65.0085,65.0324,64.8812,64.8892,86178.0
2017-09-07 10:30:00,81.56,81.56,81.46,81.48,86153.0,64.8892,64.8892,64.8096,64.8255,86153.0
2017-09-07 10:40:00,81.48,81.51,81.38,81.44,144002.0,64.8255,64.8494,64.746,64.7937,144002.0
2017-09-07 10:50:00,81.44,81.48,81.41,81.42,68558.0,64.7937,64.8255,64.7699,64.7778,68558.0
2017-09-07 11:00:00,81.43,81.51,81.42,81.5,125719.0,64.7858,64.8494,64.7778,64.8415,125719.0
2017-09-07 11:10:00,81.5,81.55,81.49,81.53,93419.0,64.8415,64.8812,64.8335,64.8653,93419.0
2017-09-07 11:20:00,81.53,81.53,81.43,81.5,46547.0,64.8653,64.8653,64.7858,64.8415,46547.0
2017-09-07 11:30:00,81.49,81.55,81.45,81.55,34556.0,64.8335,64.8812,64.8017,64.8812,34556.0
2017-09-07 11:40:00,81.55,81.56,81.49,81.55,33726.0,64.8812,64.8892,64.8335,64.8812,33726.0
2017-09-07 11:50:00,81.55,81.6,81.5,81.6,190113.0,64.8812,64.921,64.8415,64.921,190113.0
2017-09-07 12:00:00,81.59,81.6,81.53,81.55,196256.0,64.9131,64.921,64.8653,64.8812,196256.0
2017-09-07 12:10:00,81.56,81.56,81.48,81.54,82547.0,64.8892,64.8892,64.8255,64.8733,82547.0
2017-09-07 12:20:00,81.54,81.57,81.5,81.57,20495.0,64.8733,64.8972,64.8415,64.8972,20495.0
2017-09-07 12:30:00,81.56,81.57,81.52,81.55,144386.0,64.8892,64.8972,64.8574,64.8812,144386.0
2017-09-07 12:40:00,81.54,81.63,81.54,81.59,34207.0,64.8733,64.9449,64.8733,64.9131,34207.0
2017-09-07 12:50:00,81.59,81.64,81.58,81.61,27635.0,64.9131,64.9528,64.9051,64.929,27635.0
2017-09-07 13:00:00,81.62,81.68,81.61,81.67,49005.0,64.9369,64.9847,64.929,64.9767,49005.0
2017-09-07 13:10:00,81.67,81.71,81.66,81.68,31136.0,64.9767,65.0085,64.9688,64.9847,31136.0
2017-09-07 13:20:00,81.67,81.74,81.66,81.73,40203.0,64.9767,65.0324,64.9688,65.0244,40203.0
2017-09-07 13:30:00,81.73,81.74,81.65,81.67,106475.0,65.0244,65.0324,64.9608,64.9767,106475.0
2017-09-07 13:40:00,81.66,81.69,81.63,81.65,29420.0,64.9688,64.9926,64.9449,64.9608,29420.0
2017-09-07 13:50:00,81.65,81.68,81.64,81.68,40702.0,64.9608,64.9847,64.9528,64.9847,40702.0
2017-09-07 14:00:00,81.68,81.75,81.67,81.74,45220.0,64.9847,65.0404,64.9767,65.0324,45220.0
2017-09-07 14:10:00,81.73,81.78,81.71,81.78,53626.0,65.0244,65.0642,65.0085,65.0642,53626.0
2017-09-07 14:20:00,81.78,81.8,81.74,81.79,41787.0,65.0642,65.0801,65.0324,65.0722,41787.0
2017-09-07 14:30:00,81.79,81.82,81.75,81.79,47819.0,65.0722,65.0961,65.0404,65.0722,47819.0
2017-09-07 14:40:00,81.79,81.83,81.72,81.75,51380.0,65.0722,65.104,65.0165,65.0404,51380.0
2017-09-07 14:50:00,81.75,81.82,81.74,81.82,55620.0,65.0404,65.0961,65.0324,65.0961,55620.0
2017-09-07 15:00:00,81.81,81.82,81.78,81.79,70991.0,65.0881,65.0961,65.0642,65.0722,70991.0
2017-09-07 15:10:00,81.79,81.79,81.7,81.73,59682.0,65.0722,65.0722,65.0006,65.0244,59682.0
2017-09-07 15:20:00,81.72,81.73,81.67,81.69,114656.0,65.0165,65.0244,64.9767,64.9926,114656.0
2017-09-07 15:30:00,81.69,81.72,81.64,81.69,256619.0,64.9926,65.0165,64.9528,64.9926,256619.0
2017-09-07 15:40:00,81.69,81.72,81.65,81.71,236845.0,64.9926,65.0165,64.9608,65.0085,236845.0
2017-09-07 15:50:00,81.71,81.75,81.62,81.73,1730682.0,65.0085,65.0404,64.9369,65.0244,1730682.0
2017-09-08 09:30:00,81.58,81.73,81.51,81.6,144036.0,64.9051,65.0244,64.8494,64.921,144036.0
2017-09-08 09:40:00,81.6,81.61,81.48,81.48,90145.0,64.921,64.929,64.8255,64.8255,90145.0
2017-09-08 09:50:00,81.48,81.54,81.45,81.53,39590.0,64.8255,64.8733,64.8017,64.8653,39590.0
2017-09-08 10:00:00,81.54,81.63,81.53,81.6,64314.0,64.8733,64.9449,64.8653,64.921,64314.0
2017-09-08 10:10:00,81.61,81.66,81.59,81.61,76201.0,64.929,64.9688,64.9131,64.929,76201.0
2017-09-08 10:20:00,81.61,81.63,81.56,81.58,63101.0,64.929,64.9449,64.8892,64.9051,63101.0
2017-09-08 10:30:00,81.58,81.61,81.51,81.57,30051.0,64.9051,64.929,64.8494,64.8972,30051.0
2017-09-08 10:40:00,81.55,81.63,81.54,81.61,26431.0,64.8812,64.9449,64.8733,64.929,26431.0
2017-09-08 10:50:00,81.61,81.72,81.61,81.7,63580.0,64.929,65.0165,64.929,65.0006,63580.0
2017-09-08 11:00:00,81.7,81.8,81.7,81.75,48219.0,65.0006,65.0801,65.0006,65.0404,48219.0
2017-09-08 11:10:00,81.74,81.78,81.72,81.76,79252.0,65.0324,65.0642,65.0165,65.0483,79252.0
2017-09-08 11:20:00,81.75,81.86,81.75,81.86,47935.0,65.0404,65.1279,65.0404,65.1279,47935.0
2017-09-08 11:30:00,81.86,81.88,81.83,81.86,43265.0,65.1279,65.1438,65.104,65.1279,43265.0
2017-09-08 11:40:00,81.86,81.95,81.84,81.95,53804.0,65.1279,65.1995,65.112,65.1995,53804.0
2017-09-08 11:50:00,81.95,81.95,81.87,81.88,20053.0,65.1995,65.1995,65.1358,65.1438,20053.0
2017-09-08 12:00:00,81.88,81.9,81.84,81.88,42473.0,65.1438,65.1597,65.112,65.1438,42473.0
2017-09-08 12:10:00,81.88,81.88,81.8,81.81,37118.0,65.1438,65.1438,65.0801,65.0881,37118.0
2017-09-08 12:20:00,81.81,81.88,81.8,81.87,59917.0,65.0881,65.1438,65.0801,65.1358,59917.0
2017-09-08 12:30:00,81.88,81.94,81.88,81.92,41444.0,65.1438,65.1915,65.1438,65.1756,41444.0
2017-09-08 12:40:00,81.92,81.94,81.9,81.93,21235.0,65.1756,65.1915,65.1597,65.1836,21235.0
2017-09-08 12:50:00,81.94,81.95,81.9,81.91,61563.0,65.1915,65.1995,65.1597,65.1677,61563.0
2017-09-08 13:00:00,81.91,81.94,81.9,81.92,18142.0,65.1677,65.1915,65.1597,65.1756,18142.0
2017-09-08 13:10:00,81.92,81.95,81.89,81.91,35570.0,65.1756,65.1995,65.1517,65.1677,35570.0
2017-09-08 13:20:00,81.9,81.9,81.83,81.84,26511.0,65.1597,65.1597,65.104,65.112,26511.0
2017-09-08 13:30:00,81.83,81.84,81.78,81.84,23735.0,65.104,65.112,65.0642,65.112,23735.0
2017-09-08 13:40:00,81.83,81.85,81.81,81.82,23289.0,65.104,65.1199,65.0881,65.0961,23289.0
2017-09-08 13:50:00,81.81,81.88,81.8,81.85,35196.0,65.0881,65.1438,65.0801,65.1199,35196.0
2017-09-08 14:00:00,81.85,81.89,81.85,81.88,38223.0,65.1199,65.1517,65.1199,65.1438,38223.0
2017-09-08 14:10:00,81.89,81.95,81.89,81.89,33083.0,65.1517,65.1995,65.1517,65.1517,33083.0
2017-09-08 14:20:00,81.89,81.97,81.88,81.95,31303.0,65.1517,65.2154,65.1438,65.1995,31303.0
2017-09-08 14:30:00,81.95,81.97,81.93,81.94,30616.0,65.1995,65.2154,65.1836,65.1915,30616.0
2017-09-08 14:40:00,81.95,81.95,81.88,81.89,33426.0,65.1995,65.1995,65.1438,65.1517,33426.0
2017-09-08 14:50:00,81.89,81.94,81.88,81.94,78339.0,65.1517,65.1915,65.1438,65.1915,78339.0
2017-09-08 15:00:00,81.93,81.93,81.83,81.87,57143.0,65.1836,65.1836,65.104,65.1358,57143.0
2017-09-08 15:10:00,81.87,81.89,81.8,81.81,75743.0,65.1358,65.1517,65.0801,65.0881,75743.0
2017-09-08 15:20:00,81.81,81.85,81.76,81.78,107378.0,65.0881,65.1199,65.0483,65.0642,107378.0
2017-09-08 15:30:00,81.77,81.78,81.67,81.72,255756.0,65.0563,65.0642,64.9767,65.0165,255756.0
2017-09-08 15:40:00,81.72,81.74,81.69,81.69,227475.0,65.0165,65.0324,64.9926,64.9926,227475.0
2017-09-08 15:50:00,81.69,81.71,81.66,81.7,606755.0,64.9926,65.0085,64.9688,65.0006,606755.0
2017-09-11 09:30:00,81.98,82.25,81.72,82.24,283557.0,65.2233,65.4382,65.0165,65.4302,283557.0
2017-09-11 09:40:00,82.24,82.27,82.16,82.21,176543.0,65.4302,65.4541,65.3666,65.4063,176543.0
2017-09-11 09:50:00,82.22,82.27,82.14,82.23,163537.0,65.4143,65.4541,65.3506,65.4222,163537.0
2017-09-11 10:00:00,82.24,82.29,82.2,82.26,108545.0,65.4302,65.47,65.3984,65.4461,108545.0
2017-09-11 10:10:00,82.27,82.31,82.22,82.3,83053.0,65.4541,65.4859,65.4143,65.4779,83053.0
2017-09-11 10:20:00,82.3,82.36,82.29,82.33,158873.0,65.4779,65.5257,65.47,65.5018,158873.0
2017-09-11 10:30:00,82.34,82.42,82.28,82.29,151760.0,65.5098,65.5734,65.462,65.47,151760.0
2017-09-11 10:40:00,82.29,82.37,82.28,82.34,99567.0,65.47,65.5336,65.462,65.5098,99567.0
2017-09-11 10:50:00,82.35,82.37,82.23,82.25,66374.0,65.5177,65.5336,65.4222,65.4382,66374.0
2017-09-11 11:00:00,82.26,82.26,82.12,82.16,142900.0,65.4461,65.4461,65.3347,65.3666,142900.0
2017-09-11 11:10:00,82.16,82.21,82.15,82.18,109560.0,65.3666,65.4063,65.3586,65.3825,109560.0
2017-09-11 11:20:00,82.19,82.23,82.18,82.2,50896.0,65.3904,65.4222,65.3825,65.3984,50896.0
2017-09-11 11:30:00,82.2,82.27,82.19,82.23,101907.0,65.3984,65.4541,65.3904,65.4222,101907.0
2017-09-11 11:40:00,82.23,82.31,82.19,82.31,85710.0,65.4222,65.4859,65.3904,65.4859,85710.0
2017-09-11 11:50:00,82.31,82.36,82.3,82.32,142830.0,65.4859,65.5257,65.4779,65.4939,142830.0
2017-09-11 12:00:00,82.31,82.32,82.27,82.31,89303.0,65.4859,65.4939,65.4541,65.4859,89303.0
2017-09-11 12:10:00,82.31,82.36,82.3,82.32,59836.0,65.4859,65.5257,65.4779,65.4939,59836.0
2017-09-11 12:20:00,82.33,82.36,82.32,82.33,40783.0,65.5018,65.5257,65.4939,65.5018,40783.0
2017-09-11 12:30:00,82.33,82.38,82.33,82.35,38641.0,65.5018,65.5416,65.5018,65.5177,38641.0
2017-09-11 12:40:00,82.35,82.42,82.35,82.38,58678.0,65.5177,65.5734,65.5177,65.5416,58678.0
2017-09-11 12:50:00,82.39,82.41,82.37,82.37,165505.0,65.5495,65.5655,65.5336,65.5336,165505.0
2017-09-11 13:00:00,82.38,82.4,82.34,82.35,46557.0,65.5416,65.5575,65.5098,65.5177,46557.0
2017-09-11 13:10:00,82.35,82.4,82.34,82.38,30880.0,65.5177,65.5575,65.5098,65.5416,30880.0
2017-09-11 13:20:00,82.38,82.39,82.34,82.36,42878.0,65.5416,65.5495,65.5098,65.5257,42878.0
2017-09-11 13:30:00,82.35,82.37,82.34,82.36,51994.0,65.5177,65.5336,65.5098,65.5257,51994.0
2017-09-11 13:40:00,82.36,82.38,82.32,82.35,40319.0,65.5257,65.5416,65.4939,65.5177,40319.0
2017-09-11 13:50:00,82.35,82.41,82.34,82.41,36829.0,65.5177,65.5655,65.5098,65.5655,36829.0
2017-09-11 14:00:00,82.41,82.43,82.36,82.38,107900.0,65.5655,65.5814,65.5257,65.5416,107900.0
2017-09-11 14:10:00,82.38,82.4,82.33,82.34,110135.0,65.5416,65.5575,65.5018,65.5098,110135.0
2017-09-11 14:20:00,82.33,82.34,82.29,82.3,43564.0,65.5018,65.5098,65.47,65.4779,43564.0
2017-09-11 14:30:00,82.3,82.37,82.3,82.33,46030.0,65.4779,65.5336,65.4779,65.5018,46030.0
2017-09-11 14:40:00,82.33,82.33,82.29,82.29,47044.0,65.5018,65.5018,65.47,65.47,47044.0
2017-09-11 14:50:00,82.3,82.32,82.26,82.26,88763.0,65.4779,65.4939,65.4461,65.4461,88763.0
2017-09-11 15:00:00,82.27,82.28,82.23,82.27,59168.0,65.4541,65.462,65.4222,65.4541,59168.0
2017-09-11 15:10:00,82.27,82.33,82.26,82.3,115688.0,65.4541,65.5018,65.4461,65.4779,115688.0
2017-09-11 15:20:00,82.3,82.3,82.18,82.19,97526.0,65.4779,65.4779,65.3825,65.3904,97526.0
2017-09-11 15:30:00,82.18,82.31,82.18,82.31,146614.0,65.3825,65.4859,65.3825,65.4859,146614.0
2017-09-11 15:40:00,82.31,82.34,82.27,82.3,381053.0,65.4859,65.5098,65.4541,65.4779,381053.0
2017-09-11 15:50:00,82.3,82.37,82.26,82.35,998421.0,65.4779,65.5336,65.4461,65.5177,998421.0
2017-09-12 09:30:00,82.29,82.3,81.99,82.11,141271.0,65.47,65.4779,65.2313,65.3268,141271.0
2017-09-12 09:40:00,82.11,82.37,82.11,82.35,123093.0,65.3268,65.5336,65.3268,65.5177,123093.0
2017-09-12 09:50:00,82.34,82.34,82.23,82.26,72965.0,65.5098,65.5098,65.4222,65.4461,72965.0
2017-09-12 10:00:00,82.26,82.3,82.15,82.19,139980.0,65.4461,65.4779,65.3586,65.3904,139980.0
2017-09-12 10:10:00,82.19,82.24,82.1,82.17,58178.0,65.3904,65.4302,65.3188,65.3745,58178.0
2017-09-12 10:20:00,82.16,82.17,81.99,81.99,61185.0,65.3666,65.3745,65.2313,65.2313,61185.0
2017-09-12 10:30:00,81.99,82.05,81.93,82.04,180472.0,65.2313,65.279,65.1836,65.2711,180472.0
2017-09-12 10:40:00,82.04,82.05,81.93,81.94,95102.0,65.2711,65.279,65.1836,65.1915,95102.0
2017-09-12 10:50:00,81.94,81.95,81.79,81.8,56211.0,65.1915,65.1995,65.0722,65.0801,56211.0
2017-09-12 11:00:00,81.78,81.8,81.63,81.64,175465.0,65.0642,65.0801,64.9449,64.9528,175465.0
2017-09-12 11:10:00,81.65,81.69,81.57,81.6,69313.0,64.9608,64.9926,64.8972,64.921,69313.0
2017-09-12 11:20:00,81.6,81.69,81.55,81.69,114559.0,64.921,64.9926,64.8812,64.9926,114559.0
2017-09-12 11:30:00,81.69,81.79,81.68,81.75,124083.0,64.9926,65.0722,64.9847,65.0404,124083.0
2017-09-12 11:40:00,81.75,81.78,81.73,81.76,71171.0,65.0404,65.0642,65.0244,65.0483,71171.0
2017-09-12 11:50:00,81.77,81.78,81.76,81.76,65949.0,65.0563,65.0642,65.0483,65.0483,65949.0
2017-09-12 12:00:00,81.77,81.81,81.76,81.78,70341.0,65.0563,65.0881,65.0483,65.0642,70341.0
2017-09-12 12:10:00,81.77,81.79,81.75,81.77,43739.0,65.0563,65.0722,65.0404,65.0563,43739.0
2017-09-12 12:20:00,81.77,81.77,81.7,81.72,56151.0,65.0563,65.0563,65.0006,65.0165,56151.0
2017-09-12 12:30:00,81.72,81.77,81.7,81.73,99663.0,65.0165,65.0563,65.0006,65.0244,99663.0
2017-09-12 12:40:00,81.73,81.78,81.7,81.75,67096.0,65.0244,65.0642,65.0006,65.0404,67096.0
2017-09-12 12:50:00,81.74,81.79,81.73,81.76,69952.0,65.0324,65.0722,65.0244,65.0483,69952.0
2017-09-12 13:00:00,81.77,81.77,81.71,81.74,47435.0,65.0563,65.0563,65.0085,65.0324,47435.0
2017-09-12 13:10:00,81.73,81.76,81.72,81.72,32022.0,65.0244,65.0483,65.0165,65.0165,32022.0
2017-09-12 13:20:00,81.72,81.73,81.63,81.65,51704.0,65.0165,65.0244,64.9449,64.9608,51704.0
2017-09-12 13:30:00,81.65,81.66,81.6,81.6,77762.0,64.9608,64.9688,64.921,64.921,77762.0
2017-09-12 13:40:00,81.61,81.66,81.56,81.62,146038.0,64.929,64.9688,64.8892,64.9369,146038.0
2017-09-12 13:50:00,81.62,81.62,81.55,81.57,243688.0,64.9369,64.9369,64.8812,64.8972,243688.0
2017-09-12 14:00:00,81.56,81.57,81.43,81.44,148121.0,64.8892,64.8972,64.7858,64.7937,148121.0
2017-09-12 14:10:00,81.45,81.49,81.43,81.49,119078.0,64.8017,64.8335,64.7858,64.8335,119078.0
2017-09-12 14:20:00,81.48,81.49,81.42,81.44,58544.0,64.8255,64.8335,64.7778,64.7937,58544.0
2017-09-12 14:30:00,81.44,81.49,81.42,81.42,51794.0,64.7937,64.8335,64.7778,64.7778,51794.0
2017-09-12 14:40:00,81.42,81.51,81.42,81.45,133266.0,64.7778,64.8494,64.7778,64.8017,133266.0
2017-09-12 14:50:00,81.45,81.47,81.41,81.44,96472.0,64.8017,64.8176,64.7699,64.7937,96472.0
2017-09-12 15:00:00,81.43,81.44,81.29,81.31,179195.0,64.7858,64.7937,64.6744,64.6903,179195.0
2017-09-12 15:10:00,81.31,81.34,81.26,81.28,154621.0,64.6903,64.7142,64.6505,64.6664,154621.0
2017-09-12 15:20:00,81.29,81.44,81.28,81.42,231216.0,64.6744,64.7937,64.6664,64.7778,231216.0
2017-09-12 15:30:00,81.42,81.46,81.38,81.4,233573.0,64.7778,64.8096,64.746,64.7619,233573.0
2017-09-12 15:40:00,81.4,81.46,81.36,81.45,435994.0,64.7619,64.8096,64.7301,64.8017,435994.0
2017-09-12 15:50:00,81.46,81.59,81.43,81.57,2228153.0,64.8096,64.9131,64.7858,64.8972,2228153.0
2017-09-13 09:30:00,81.53,81.56,81.3,81.34,92250.0,64.8653,64.8892,64.6823,64.7142,92250.0
2017-09-13 09:40:00,81.33,81.41,81.26,81.38,84973.0,64.7062,64.7699,64.6505,64.746,84973.0
2017-09-13 09:50:00,81.4,81.4,81.27,81.29,70660.0,64.7619,64.7619,64.6585,64.6744,70660.0
2017-09-13 10:00:00,81.28,81.38,81.26,81.28,94337.0,64.6664,64.746,64.6505,64.6664,94337.0
2017-09-13 10:10:00,81.28,81.37,81.27,81.33,94684.0,64.6664,64.738,64.6585,64.7062,94684.0
2017-09-13 10:20:00,81.33,81.35,81.29,81.33,39631.0,64.7062,64.7221,64.6744,64.7062,39631.0
2017-09-13 10:30:00,81.33,81.37,81.31,81.37,62300.0,64.7062,64.738,64.6903,64.738,62300.0
2017-09-13 10:40:00,81.37,81.37,81.28,81.28,40467.0,64.738,64.738,64.6664,64.6664,40467.0
2017-09-13 10:50:00,81.28,81.35,81.26,81.3,55419.0,64.6664,64.7221,64.6505,64.6823,55419.0
2017-09-13 11:00:00,81.3,81.31,81.27,81.29,44702.0,64.6823,64.6903,64.6585,64.6744,44702.0
2017-09-13 11:10:00,81.3,81.33,81.29,81.3,27848.0,64.6823,64.7062,64.6744,64.6823,27848.0
2017-09-13 11:20:00,81.3,81.32,81.22,81.25,35766.0,64.6823,64.6983,64.6187,64.6426,35766.0
2017-09-13 11:30:00,81.26,81.29,81.24,81.25,43132.0,64.6505,64.6744,64.6346,64.6426,43132.0
2017-09-13 11:40:00,81.26,81.29,81.25,81.29,22207.0,64.6505,64.6744,64.6426,64.6744,22207.0
2017-09-13 11:50:00,81.29,81.29,81.25,81.26,34737.0,64.6744,64.6744,64.6426,64.6505,34737.0
2017-09-13 12:00:00,81.26,81.28,81.22,81.27,58740.0,64.6505,64.6664,64.6187,64.6585,58740.0
2017-09-13 12:10:00,81.28,81.33,81.25,81.31,28295.0,64.6664,64.7062,64.6426,64.6903,28295.0
2017-09-13 12:20:00,81.32,81.33,81.27,81.28,47704.0,64.6983,64.7062,64.6585,64.6664,47704.0
2017-09-13 12:30:00,81.27,81.31,81.26,81.28,56428.0,64.6585,64.6903,64.6505,64.6664,56428.0
2017-09-13 12:40:00,81.28,81.31,81.27,81.29,49358.0,64.6664,64.6903,64.6585,64.6744,49358.0
2017-09-13 12:50:00,81.3,81.32,81.26,81.27,37151.0,64.6823,64.6983,64.6505,64.6585,37151.0
2017-09-13 13:00:00,81.27,81.31,81.24,81.28,32795.0,64.6585,64.6903,64.6346,64.6664,32795.0
2017-09-13 13:10:00,81.28,81.33,81.25,81.31,95405.0,64.6664,64.7062,64.6426,64.6903,95405.0
2017-09-13 13:20:00,81.31,81.31,81.22,81.23,78120.0,64.6903,64.6903,64.6187,64.6266,78120.0
2017-09-13 13:30:00,81.23,81.25,81.2,81.23,38273.0,64.6266,64.6426,64.6028,64.6266,38273.0
2017-09-13 13:40:00,81.24,81.26,81.21,81.21,35514.0,64.6346,64.6505,64.6107,64.6107,35514.0
2017-09-13 13:50:00,81.21,81.22,81.16,81.16,39487.0,64.6107,64.6187,64.571,64.571,39487.0
2017-09-13 14:00:00,81.14,81.17,81.13,81.16,59505.0,64.555,64.5789,64.5471,64.571,59505.0
2017-09-13 14:10:00,81.17,81.18,81.11,81.11,105314.0,64.5789,64.5869,64.5312,64.5312,105314.0
2017-09-13 14:20:00,81.11,81.12,81.08,81.11,53190.0,64.5312,64.5391,64.5073,64.5312,53190.0
2017-09-13 14:30:00,81.11,81.12,81.02,81.03,94719.0,64.5312,64.5391,64.4596,64.4675,94719.0
2017-09-13 14:40:00,81.03,81.05,80.99,81.04,201676.0,64.4675,64.4834,64.4357,64.4755,201676.0
2017-09-13 14:50:00,81.04,81.09,81.03,81.07,56303.0,64.4755,64.5153,64.4675,64.4994,56303.0
2017-09-13 15:00:00,81.07,81.08,81.02,81.03,54627.0,64.4994,64.5073,64.4596,64.4675,54627.0
2017-09-13 15:10:00,81.04,81.13,81.03,81.12,77980.0,64.4755,64.5471,64.4675,64.5391,77980.0
2017-09-13 15:20:00,81.12,81.16,81.11,81.14,85356.0,64.5391,64.571,64.5312,64.555,85356.0
2017-09-13 15:30:00,81.14,81.22,81.13,81.21,128505.0,64.555,64.6187,64.5471,64.6107,128505.0
2017-09-13 15:40:00,81.22,81.23,81.18,81.22,197570.0,64.6187,64.6266,64.5869,64.6187,197570.0
2017-09-13 15:50:00,81.22,81.27,81.2,81.25,725675.0,64.6187,64.6585,64.6028,64.6426,725675.0
2017-09-14 09:30:00,81.2,81.3,80.87,80.92,122946.0,64.6028,64.6823,64.3402,64.38,122946.0
2017-09-14 09:40:00,80.95,81.07,80.92,80.99,83943.0,64.4039,64.4994,64.38,64.4357,83943.0
2017-09-14 09:50:00,80.98,81.08,80.96,81.0,68522.0,64.4277,64.5073,64.4118,64.4437,68522.0
2017-09-14 10:00:00,81.02,81.09,81.0,81.09,62104.0,64.4596,64.5153,64.4437,64.5153,62104.0
2017-09-14 10:10:00,81.09,81.15,81.04,81.15,49200.0,64.5153,64.563,64.4755,64.563,49200.0
2017-09-14 10:20:00,81.16,81.28,81.14,81.26,71718.0,64.571,64.6664,64.555,64.6505,71718.0
2017-09-14 10:30:00,81.27,81.37,81.27,81.31,54276.0,64.6585,64.738,64.6585,64.6903,54276.0
2017-09-14 10:40:00,81.3,81.33,81.28,81.31,44037.0,64.6823,64.7062,64.6664,64.6903,44037.0
2017-09-14 10:50:00,81.32,81.32,81.23,81.26,60270.0,64.6983,64.6983,64.6266,64.6505,60270.0
2017-09-14 11:00:00,81.26,81.36,81.25,81.33,69679.0,64.6505,64.7301,64.6426,64.7062,69679.0
2017-09-14 11:10:00,81.33,81.33,81.3,81.32,56211.0,64.7062,64.7062,64.6823,64.6983,56211.0
2017-09-14 11:20:00,81.32,81.37,81.3,81.34,103398.0,64.6983,64.738,64.6823,64.7142,103398.0
2017-09-14 11:30:00,81.34,81.38,81.33,81.36,40935.0,64.7142,64.746,64.7062,64.7301,40935.0
2017-09-14 11:40:00,81.37,81.41,81.34,81.41,45286.0,64.738,64.7699,64.7142,64.7699,45286.0
2017-09-14 11:50:00,81.41,81.46,81.4,81.42,51482.0,64.7699,64.8096,64.7619,64.7778,51482.0
2017-09-14 12:00:00,81.43,81.47,81.42,81.47,29721.0,64.7858,64.8176,64.7778,64.8176,29721.0
2017-09-14 12:10:00,81.47,81.61,81.45,81.56,168958.0,64.8176,64.929,64.8017,64.8892,168958.0
2017-09-14 12:20:00,81.55,81.59,81.53,81.58,52479.0,64.8812,64.9131,64.8653,64.9051,52479.0
2017-09-14 12:30:00,81.58,81.6,81.56,81.57,44163.0,64.9051,64.921,64.8892,64.8972,44163.0
2017-09-14 12:40:00,81.58,81.58,81.48,81.49,32189.0,64.9051,64.9051,64.8255,64.8335,32189.0
2017-09-14 12:50:00,81.5,81.55,81.47,81.5,68905.0,64.8415,64.8812,64.8176,64.8415,68905.0
2017-09-14 13:00:00,81.5,81.54,81.48,81.49,28591.0,64.8415,64.8733,64.8255,64.8335,28591.0
2017-09-14 13:10:00,81.5,81.57,81.47,81.56,48037.0,64.8415,64.8972,64.8176,64.8892,48037.0
2017-09-14 13:20:00,81.57,81.62,81.53,81.62,39498.0,64.8972,64.9369,64.8653,64.9369,39498.0
2017-09-14 13:30:00,81.62,81.65,81.59,81.65,78801.0,64.9369,64.9608,64.9131,64.9608,78801.0
2017-09-14 13:40:00,81.65,81.67,81.61,81.63,52081.0,64.9608,64.9767,64.929,64.9449,52081.0
2017-09-14 13:50:00,81.63,81.69,81.63,81.64,153961.0,64.9449,64.9926,64.9449,64.9528,153961.0
2017-09-14 14:00:00,81.65,81.65,81.57,81.6,91907.0,64.9608,64.9608,64.8972,64.921,91907.0
2017-09-14 14:10:00,81.59,81.64,81.58,81.6,33759.0,64.9131,64.9528,64.9051,64.921,33759.0
2017-09-14 14:20:00,81.61,81.65,81.58,81.61,97486.0,64.929,64.9608,64.9051,64.929,97486.0
2017-09-14 14:30:00,81.61,81.67,81.6,81.65,40824.0,64.929,64.9767,64.921,64.9608,40824.0
2017-09-14 14:40:00,81.65,81.69,81.63,81.67,90824.0,64.9608,64.9926,64.9449,64.9767,90824.0
2017-09-14 14:50:00,81.67,81.68,81.61,81.63,64602.0,64.9767,64.9847,64.929,64.9449,64602.0
2017-09-14 15:00:00,81.63,81.63,81.55,81.58,58762.0,64.9449,64.9449,64.8812,64.9051,58762.0
2017-09-14 15:10:00,81.57,81.61,81.54,81.55,256192.0,64.8972,64.929,64.8733,64.8812,256192.0
2017-09-14 15:20:00,81.54,81.6,81.5,81.6,129358.0,64.8733,64.921,64.8415,64.921,129358.0
2017-09-14 15:30:00,81.59,81.69,81.59,81.69,185048.0,64.9131,64.9926,64.9131,64.9926,185048.0
2017-09-14 15:40:00,81.69,81.77,81.67,81.77,305768.0,64.9926,65.0563,64.9767,65.0563,305768.0
2017-09-14 15:50:00,81.76,81.77,81.68,81.74,1064067.0,65.0483,65.0563,64.9847,65.0324,1064067.0
2017-09-15 09:30:00,81.78,81.88,81.69,81.79,120902.0,65.0642,65.1438,64.9926,65.0722,120902.0
2017-09-15 09:40:00,81.79,81.93,81.77,81.91,107378.0,65.0722,65.1836,65.0563,65.1677,107378.0
2017-09-15 09:50:00,81.9,81.93,81.69,81.69,102962.0,65.1597,65.1836,64.9926,64.9926,102962.0
2017-09-15 10:00:00,81.71,81.77,81.52,81.55,107437.0,65.0085,65.0563,64.8574,64.8812,107437.0
2017-09-15 10:10:00,81.54,81.58,81.42,81.42,94836.0,64.8733,64.9051,64.7778,64.7778,94836.0
2017-09-15 10:20:00,81.44,81.5,81.39,81.46,66907.0,64.7937,64.8415,64.7539,64.8096,66907.0
2017-09-15 10:30:00,81.46,81.5,81.43,81.45,30440.0,64.8096,64.8415,64.7858,64.8017,30440.0
2017-09-15 10:40:00,81.44,81.47,81.37,81.39,97576.0,64.7937,64.8176,64.738,64.7539,97576.0
2017-09-15 10:50:00,81.4,81.43,81.35,81.4,36958.0,64.7619,64.7858,64.7221,64.7619,36958.0
2017-09-15 11:00:00,81.4,81.46,81.38,81.45,91001.0,64.7619,64.8096,64.746,64.8017,91001.0
2017-09-15 11:10:00,81.45,81.55,81.45,81.55,52848.0,64.8017,64.8812,64.8017,64.8812,52848.0
2017-09-15 11:20:00,81.55,81.58,81.48,81.49,39227.0,64.8812,64.9051,64.8255,64.8335,39227.0
2017-09-15 11:30:00,81.5,81.54,81.45,81.53,41286.0,64.8415,64.8733,64.8017,64.8653,41286.0
2017-09-15 11:40:00,81.53,81.65,81.53,81.6,63982.0,64.8653,64.9608,64.8653,64.921,63982.0
2017-09-15 11:50:00,81.6,81.64,81.58,81.64,58312.0,64.921,64.9528,64.9051,64.9528,58312.0
2017-09-15 12:00:00,81.63,81.71,81.62,81.71,45635.0,64.9449,65.0085,64.9369,65.0085,45635.0
2017-09-15 12:10:00,81.7,81.73,81.67,81.7,53210.0,65.0006,65.0244,64.9767,65.0006,53210.0
2017-09-15 12:20:00,81.71,81.77,81.7,81.77,55841.0,65.0085,65.0563,65.0006,65.0563,55841.0
2017-09-15 12:30:00,81.77,81.84,81.77,81.84,80879.0,65.0563,65.112,65.0563,65.112,80879.0
2017-09-15 12:40:00,81.84,81.91,81.84,81.85,114429.0,65.112,65.1677,65.112,65.1199,114429.0
2017-09-15 12:50:00,81.86,81.87,81.77,81.78,32782.0,65.1279,65.1358,65.0563,65.0642,32782.0
2017-09-15 13:00:00,81.77,81.81,81.77,81.8,77071.0,65.0563,65.0881,65.0563,65.0801,77071.0
2017-09-15 13:10:00,81.81,81.82,81.76,81.79,47332.0,65.0881,65.0961,65.0483,65.0722,47332.0
2017-09-15 13:20:00,81.79,81.81,81.75,81.75,46691.0,65.0722,65.0881,65.0404,65.0404,46691.0
2017-09-15 13:30:00,81.74,81.79,81.71,81.73,38217.0,65.0324,65.0722,65.0085,65.0244,38217.0
2017-09-15 13:40:00,81.74,81.75,81.71,81.73,35579.0,65.0324,65.0404,65.0085,65.0244,35579.0
2017-09-15 13:50:00,81.73,81.73,81.68,81.73,41062.0,65.0244,65.0244,64.9847,65.0244,41062.0
2017-09-15 14:00:00,81.73,81.74,81.7,81.72,39232.0,65.0244,65.0324,65.0006,65.0165,39232.0
2017-09-15 14:10:00,81.73,81.75,81.71,81.73,28904.0,65.0244,65.0404,65.0085,65.0244,28904.0
2017-09-15 14:20:00,81.72,81.77,81.71,81.77,48218.0,65.0165,65.0563,65.0085,65.0563,48218.0
2017-09-15 14:30:00,81.77,81.78,81.66,81.69,297359.0,65.0563,65.0642,64.9688,64.9926,297359.0
2017-09-15 14:40:00,81.7,81.74,81.69,81.72,61399.0,65.0006,65.0324,64.9926,65.0165,61399.0
2017-09-15 14:50:00,81.73,81.75,81.7,81.74,77776.0,65.0244,65.0404,65.0006,65.0324,77776.0
2017-09-15 15:00:00,81.75,81.77,81.73,81.77,69903.0,65.0404,65.0563,65.0244,65.0563,69903.0
2017-09-15 15:10:00,81.77,81.84,81.77,81.84,168430.0,65.0563,65.112,65.0563,65.112,168430.0
2017-09-15 15:20:00,81.84,81.9,81.82,81.88,216952.0,65.112,65.1597,65.0961,65.1438,216952.0
2017-09-15 15:30:00,81.87,81.96,81.87,81.96,411688.0,65.1358,65.2074,65.1358,65.2074,411688.0
2017-09-15 15:40:00,81.95,81.99,81.93,81.95,810647.0,65.1995,65.2313,65.1836,65.1995,810647.0
2017-09-15 15:50:00,81.95,82.09,81.93,82.07,3993683.0,65.1995,65.3109,65.1836,65.295,3993683.0
2017-09-18 09:30:00,81.93,82.1,81.91,82.1,200387.0,65.1836,65.3188,65.1677,65.3188,200387.0
2017-09-18 09:40:00,82.09,82.13,81.98,82.04,130293.0,65.3109,65.3427,65.2233,65.2711,130293.0
2017-09-18 09:50:00,82.04,82.07,81.97,82.06,223533.0,65.2711,65.295,65.2154,65.287,223533.0
2017-09-18 10:00:00,82.06,82.12,82.02,82.03,58403.0,65.287,65.3347,65.2552,65.2631,58403.0
2017-09-18 10:10:00,82.04,82.09,82.02,82.05,49148.0,65.2711,65.3109,65.2552,65.279,49148.0
2017-09-18 10:20:00,82.05,82.05,81.85,81.86,172473.0,65.279,65.279,65.1199,65.1279,172473.0
2017-09-18 10:30:00,81.86,81.88,81.77,81.82,66065.0,65.1279,65.1438,65.0563,65.0961,66065.0
2017-09-18 10:40:00,81.82,81.87,81.79,81.83,141672.0,65.0961,65.1358,65.0722,65.104,141672.0
2017-09-18 10:50:00,81.84,81.85,81.76,81.79,81492.0,65.112,65.1199,65.0483,65.0722,81492.0
2017-09-18 11:00:00,81.79,81.8,81.7,81.75,58089.0,65.0722,65.0801,65.0006,65.0404,58089.0
2017-09-18 11:10:00,81.76,81.76,81.7,81.72,47187.0,65.0483,65.0483,65.0006,65.0165,47187.0
2017-09-18 11:20:00,81.72,81.78,81.7,81.78,65452.0,65.0165,65.0642,65.0006,65.0642,65452.0
2017-09-18 11:30:00,81.78,81.79,81.69,81.76,156801.0,65.0642,65.0722,64.9926,65.0483,156801.0
2017-09-18 11:40:00,81.77,81.78,81.71,81.73,80160.0,65.0563,65.0642,65.0085,65.0244,80160.0
2017-09-18 11:50:00,81.73,81.75,81.69,81.73,143818.0,65.0244,65.0404,64.9926,65.0244,143818.0
2017-09-18 12:00:00,81.73,81.75,81.68,81.71,37126.0,65.0244,65.0404,64.9847,65.0085,37126.0
2017-09-18 12:10:00,81.71,81.73,81.6,81.61,43231.0,65.0085,65.0244,64.921,64.929,43231.0
2017-09-18 12:20:00,81.61,81.62,81.58,81.59,39515.0,64.929,64.9369,64.9051,64.9131,39515.0
2017-09-18 12:30:00,81.58,81.58,81.52,81.52,73279.0,64.9051,64.9051,64.8574,64.8574,73279.0
2017-09-18 12:40:00,81.52,81.53,81.4,81.46,109021.0,64.8574,64.8653,64.7619,64.8096,109021.0
2017-09-18 12:50:00,81.46,81.5,81.46,81.49,32229.0,64.8096,64.8415,64.8096,64.8335,32229.0
2017-09-18 13:00:00,81.48,81.58,81.47,81.56,114745.0,64.8255,64.9051,64.8176,64.8892,114745.0
2017-09-18 13:10:00,81.55,81.59,81.53,81.57,76313.0,64.8812,64.9131,64.8653,64.8972,76313.0
2017-09-18 13:20:00,81.57,81.59,81.54,81.56,118665.0,64.8972,64.9131,64.8733,64.8892,118665.0
2017-09-18 13:30:00,81.56,81.63,81.54,81.63,70637.0,64.8892,64.9449,64.8733,64.9449,70637.0
2017-09-18 13:40:00,81.63,81.7,81.61,81.67,91969.0,64.9449,65.0006,64.929,64.9767,91969.0
2017-09-18 13:50:00,81.67,81.72,81.67,81.69,103928.0,64.9767,65.0165,64.9767,64.9926,103928.0
2017-09-18 14:00:00,81.69,81.69,81.64,81.64,75690.0,64.9926,64.9926,64.9528,64.9528,75690.0
2017-09-18 14:10:00,81.65,81.66,81.57,81.58,113539.0,64.9608,64.9688,64.8972,64.9051,113539.0
2017-09-18 14:20:00,81.58,81.66,81.58,81.65,70188.0,64.9051,64.9688,64.9051,64.9608,70188.0
2017-09-18 14:30:00,81.64,81.65,81.58,81.59,76220.0,64.9528,64.9608,64.9051,64.9131,76220.0
2017-09-18 14:40:00,81.6,81.61,81.56,81.59,85164.0,64.921,64.929,64.8892,64.9131,85164.0
2017-09-18 14:50:00,81.59,81.64,81.59,81.6,119675.0,64.9131,64.9528,64.9131,64.921,119675.0
2017-09-18 15:00:00,81.6,81.64,81.59,81.63,111830.0,64.921,64.9528,64.9131,64.9449,111830.0
2017-09-18 15:10:00,81.64,81.67,81.61,81.67,109957.0,64.9528,64.9767,64.929,64.9767,109957.0
2017-09-18 15:20:00,81.67,81.67,81.63,81.65,130562.0,64.9767,64.9767,64.9449,64.9608,130562.0
2017-09-18 15:30:00,81.65,81.65,81.6,81.64,90859.0,64.9608,64.9608,64.921,64.9528,90859.0
2017-09-18 15:40:00,81.65,81.67,81.61,81.62,139738.0,64.9608,64.9767,64.929,64.9369,139738.0
2017-09-18 15:50:00,81.62,81.66,81.6,81.64,729609.0,64.9369,64.9688,64.921,64.9528,729609.0
2017-09-19 09:30:00,81.66,81.69,81.51,81.54,74634.0,64.9688,64.9926,64.8494,64.8733,74634.0
2017-09-19 09:40:00,81.54,81.64,81.43,81.46,102325.0,64.8733,64.9528,64.7858,64.8096,102325.0
2017-09-19 09:50:00,81.46,81.49,81.04,81.05,211846.0,64.8096,64.8335,64.4755,64.4834,211846.0
2017-09-19 10:00:00,81.04,81.29,80.98,81.25,222612.0,64.4755,64.6744,64.4277,64.6426,222612.0
2017-09-19 10:10:00,81.24,81.25,81.09,81.17,234437.0,64.6346,64.6426,64.5153,64.5789,234437.0
2017-09-19 10:20:00,81.18,81.23,81.12,81.14,161634.0,64.5869,64.6266,64.5391,64.555,161634.0
2017-09-19 10:30:00,81.14,81.2,81.09,81.09,49768.0,64.555,64.6028,64.5153,64.5153,49768.0
2017-09-19 10:40:00,81.1,81.13,81.02,81.04,126215.0,64.5232,64.5471,64.4596,64.4755,126215.0
2017-09-19 10:50:00,81.04,81.08,81.0,81.01,94827.0,64.4755,64.5073,64.4437,64.4516,94827.0
2017-09-19 11:00:00,81.0,81.0,80.88,80.91,93408.0,64.4437,64.4437,64.3482,64.3721,93408.0
2017-09-19 11:10:00,80.91,80.92,80.87,80.91,89920.0,64.3721,64.38,64.3402,64.3721,89920.0
2017-09-19 11:20:00,80.91,80.95,80.89,80.95,190996.0,64.3721,64.4039,64.3561,64.4039,190996.0
2017-09-19 11:30:00,80.94,81.03,80.93,81.02,215945.0,64.3959,64.4675,64.388,64.4596,215945.0
2017-09-19 11:40:00,81.02,81.04,81.0,81.04,37784.0,64.4596,64.4755,64.4437,64.4755,37784.0
2017-09-19 11:50:00,81.03,81.04,81.0,81.01,52184.0,64.4675,64.4755,64.4437,64.4516,52184.0
2017-09-19 12:00:00,81.01,81.07,80.99,81.07,74763.0,64.4516,64.4994,64.4357,64.4994,74763.0
2017-09-19 12:10:00,81.07,81.08,81.03,81.05,62063.0,64.4994,64.5073,64.4675,64.4834,62063.0
2017-09-19 12:20:00,81.05,81.09,81.04,81.07,36439.0,64.4834,64.5153,64.4755,64.4994,36439.0
2017-09-19 12:30:00,81.08,81.08,81.02,81.02,65960.0,64.5073,64.5073,64.4596,64.4596,65960.0
2017-09-19 12:40:00,81.03,81.04,80.97,80.98,28194.0,64.4675,64.4755,64.4198,64.4277,28194.0
2017-09-19 12:50:00,80.97,81.0,80.96,80.97,35750.0,64.4198,64.4437,64.4118,64.4198,35750.0
2017-09-19 13:00:00,80.98,80.99,80.96,80.97,28890.0,64.4277,64.4357,64.4118,64.4198,28890.0
2017-09-19 13:10:00,80.97,80.98,80.95,80.95,19023.0,64.4198,64.4277,64.4039,64.4039,19023.0
2017-09-19 13:20:00,80.95,80.97,80.93,80.97,19180.0,64.4039,64.4198,64.388,64.4198,19180.0
2017-09-19 13:30:00,80.97,81.0,80.94,80.95,42005.0,64.4198,64.4437,64.3959,64.4039,42005.0
2017-09-19 13:40:00,80.96,80.96,80.91,80.94,85284.0,64.4118,64.4118,64.3721,64.3959,85284.0
2017-09-19 13:50:00,80.94,80.97,80.94,80.97,33305.0,64.3959,64.4198,64.3959,64.4198,33305.0
2017-09-19 14:00:00,80.97,81.03,80.95,81.01,25194.0,64.4198,64.4675,64.4039,64.4516,25194.0
2017-09-19 14:10:00,81.02,81.04,80.97,80.98,19632.0,64.4596,64.4755,64.4198,64.4277,19632.0
2017-09-19 14:20:00,80.98,81.0,80.94,80.98,32318.0,64.4277,64.4437,64.3959,64.4277,32318.0
2017-09-19 14:30:00,80.98,81.04,80.96,81.02,41437.0,64.4277,64.4755,64.4118,64.4596,41437.0
2017-09-19 14:40:00,81.02,81.09,81.01,81.06,42257.0,64.4596,64.5153,64.4516,64.4914,42257.0
2017-09-19 14:50:00,81.06,81.09,81.05,81.08,59781.0,64.4914,64.5153,64.4834,64.5073,59781.0
2017-09-19 15:00:00,81.08,81.08,81.02,81.03,49351.0,64.5073,64.5073,64.4596,64.4675,49351.0
2017-09-19 15:10:00,81.03,81.06,81.01,81.05,52870.0,64.4675,64.4914,64.4516,64.4834,52870.0
2017-09-19 15:20:00,81.05,81.09,81.02,81.04,183150.0,64.4834,64.5153,64.4596,64.4755,183150.0
2017-09-19 15:30:00,81.04,81.11,81.03,81.05,239210.0,64.4755,64.5312,64.4675,64.4834,239210.0
2017-09-19 15:40:00,81.05,81.05,80.96,81.0,260314.0,64.4834,64.4834,64.4118,64.4437,260314.0
2017-09-19 15:50:00,80.99,81.0,80.95,81.0,1358234.0,64.4357,64.4437,64.4039,64.4437,1358234.0
2017-09-20 09:30:00,81.12,81.29,81.02,81.14,213365.0,64.5391,64.6744,64.4596,64.555,213365.0
2017-09-20 09:40:00,81.13,81.13,81.02,81.03,94649.0,64.5471,64.5471,64.4596,64.4675,94649.0
2017-09-20 09:50:00,81.03,81.08,81.01,81.08,33082.0,64.4675,64.5073,64.4516,64.5073,33082.0
2017-09-20 10:00:00,81.1,81.11,81.01,81.02,57520.0,64.5232,64.5312,64.4516,64.4596,57520.0
2017-09-20 10:10:00,81.02,81.04,81.0,81.0,96980.0,64.4596,64.4755,64.4437,64.4437,96980.0
2017-09-20 10:20:00,81.0,81.03,81.0,81.02,72987.0,64.4437,64.4675,64.4437,64.4596,72987.0
2017-09-20 10:30:00,81.02,81.04,80.97,81.02,91707.0,64.4596,64.4755,64.4198,64.4596,91707.0
2017-09-20 10:40:00,81.02,81.04,80.99,81.02,104899.0,64.4596,64.4755,64.4357,64.4596,104899.0
2017-09-20 10:50:00,81.02,81.06,80.98,81.02,111089.0,64.4596,64.4914,64.4277,64.4596,111089.0
2017-09-20 11:00:00,81.02,81.03,80.95,80.98,40720.0,64.4596,64.4675,64.4039,64.4277,40720.0
2017-09-20 11:10:00,80.97,81.0,80.92,80.92,44329.0,64.4198,64.4437,64.38,64.38,44329.0
2017-09-20 11:20:00,80.93,80.95,80.91,80.94,74309.0,64.388,64.4039,64.3721,64.3959,74309.0
2017-09-20 11:30:00,80.94,80.98,80.94,80.97,43803.0,64.3959,64.4277,64.3959,64.4198,43803.0
2017-09-20 11:40:00,80.96,80.99,80.94,80.96,76204.0,64.4118,64.4357,64.3959,64.4118,76204.0
2017-09-20 11:50:00,80.96,81.04,80.95,81.04,98514.0,64.4118,64.4755,64.4039,64.4755,98514.0
2017-09-20 12:00:00,81.03,81.03,80.99,81.01,59693.0,64.4675,64.4675,64.4357,64.4516,59693.0
2017-09-20 12:10:00,81.01,81.03,80.99,81.03,45572.0,64.4516,64.4675,64.4357,64.4675,45572.0
2017-09-20 12:20:00,81.03,81.07,81.02,81.04,21378.0,64.4675,64.4994,64.4596,64.4755,21378.0
2017-09-20 12:30:00,81.05,81.13,81.03,81.07,36060.0,64.4834,64.5471,64.4675,64.4994,36060.0
2017-09-20 12:40:00,81.07,81.1,81.06,81.07,24056.0,64.4994,64.5232,64.4914,64.4994,24056.0
2017-09-20 12:50:00,81.08,81.09,81.01,81.02,33684.0,64.5073,64.5153,64.4516,64.4596,33684.0
2017-09-20 13:00:00,81.03,81.03,80.99,80.99,92986.0,64.4675,64.4675,64.4357,64.4357,92986.0
2017-09-20 13:10:00,80.99,81.0,80.94,80.95,44766.0,64.4357,64.4437,64.3959,64.4039,44766.0
2017-09-20 13:20:00,80.95,80.96,80.92,80.94,50775.0,64.4039,64.4118,64.38,64.3959,50775.0
2017-09-20 13:30:00,80.94,80.95,80.92,80.93,21992.0,64.3959,64.4039,64.38,64.388,21992.0
2017-09-20 13:40:00,80.93,80.95,80.89,80.92,64654.0,64.388,64.4039,64.3561,64.38,64654.0
2017-09-20 13:50:00,80.93,80.93,80.88,80.92,78322.0,64.388,64.388,64.3482,64.38,78322.0
2017-09-20 14:00:00,80.91,80.92,80.65,80.72,346987.0,64.3721,64.38,64.1652,64.2209,346987.0
2017-09-20 14:10:00,80.7,80.72,80.57,80.58,323147.0,64.205,64.2209,64.1016,64.1095,323147.0
2017-09-20 14:20:00,80.59,80.59,80.44,80.58,444397.0,64.1175,64.1175,63.9981,64.1095,444397.0
2017-09-20 14:30:00,80.57,80.57,80.46,80.48,230063.0,64.1016,64.1016,64.014,64.0299,230063.0
2017-09-20 14:40:00,80.48,80.6,80.41,80.6,310421.0,64.0299,64.1254,63.9743,64.1254,310421.0
2017-09-20 14:50:00,80.59,80.67,80.58,80.59,119716.0,64.1175,64.1811,64.1095,64.1175,119716.0
2017-09-20 15:00:00,80.59,80.63,80.55,80.61,69992.0,64.1175,64.1493,64.0856,64.1334,69992.0
2017-09-20 15:10:00,80.61,80.76,80.6,80.76,91612.0,64.1334,64.2527,64.1254,64.2527,91612.0
2017-09-20 15:20:00,80.76,80.76,80.65,80.7,93473.0,64.2527,64.2527,64.1652,64.205,93473.0
2017-09-20 15:30:00,80.7,80.78,80.68,80.77,167895.0,64.205,64.2686,64.1891,64.2607,167895.0
2017-09-20 15:40:00,80.77,80.78,80.69,80.76,242083.0,64.2607,64.2686,64.197,64.2527,242083.0
2017-09-20 15:50:00,80.76,80.8,80.72,80.79,1173081.0,64.2527,64.2845,64.2209,64.2766,1173081.0
2017-09-21 09:30:00,80.75,80.92,80.67,80.86,103094.0,64.2448,64.38,64.1811,64.3323,103094.0
2017-09-21 09:40:00,80.86,81.04,80.85,80.99,265095.0,64.3323,64.4755,64.3243,64.4357,265095.0
2017-09-21 09:50:00,80.99,81.14,80.98,81.14,113091.0,64.4357,64.555,64.4277,64.555,113091.0
2017-09-21 10:00:00,81.14,81.18,80.99,81.0,217688.0,64.555,64.5869,64.4357,64.4437,217688.0
2017-09-21 10:10:00,81.0,81.12,80.96,81.08,260459.0,64.4437,64.5391,64.4118,64.5073,260459.0
2017-09-21 10:20:00,81.08,81.1,81.04,81.05,125114.0,64.5073,64.5232,64.4755,64.4834,125114.0
2017-09-21 10:30:00,81.03,81.05,80.94,81.0,205164.0,64.4675,64.4834,64.3959,64.4437,205164.0
2017-09-21 10:40:00,80.99,81.04,80.94,80.95,207087.0,64.4357,64.4755,64.3959,64.4039,207087.0
2017-09-21 10:50:00,80.94,80.97,80.93,80.94,75920.0,64.3959,64.4198,64.388,64.3959,75920.0
2017-09-21 11:00:00,80.93,80.93,80.8,80.86,184647.0,64.388,64.388,64.2845,64.3323,184647.0
2017-09-21 11:10:00,80.86,80.96,80.86,80.92,59125.0,64.3323,64.4118,64.3323,64.38,59125.0
2017-09-21 11:20:00,80.92,80.94,80.85,80.85,66709.0,64.38,64.3959,64.3243,64.3243,66709.0
2017-09-21 11:30:00,80.85,80.87,80.76,80.77,178874.0,64.3243,64.3402,64.2527,64.2607,178874.0
2017-09-21 11:40:00,80.77,80.82,80.76,80.8,53503.0,64.2607,64.3005,64.2527,64.2845,53503.0
2017-09-21 11:50:00,80.79,80.84,80.78,80.78,32133.0,64.2766,64.3164,64.2686,64.2686,32133.0
2017-09-21 12:00:00,80.78,80.8,80.74,80.76,46747.0,64.2686,64.2845,64.2368,64.2527,46747.0
2017-09-21 12:10:00,80.77,80.78,80.7,80.71,228843.0,64.2607,64.2686,64.205,64.2129,228843.0
2017-09-21 12:20:00,80.71,80.83,80.7,80.81,124726.0,64.2129,64.3084,64.205,64.2925,124726.0
2017-09-21 12:30:00,80.82,80.87,80.78,80.78,176977.0,64.3005,64.3402,64.2686,64.2686,176977.0
2017-09-21 12:40:00,80.77,80.79,80.75,80.77,46539.0,64.2607,64.2766,64.2448,64.2607,46539.0
2017-09-21 12:50:00,80.77,80.78,80.75,80.76,26795.0,64.2607,64.2686,64.2448,64.2527,26795.0
2017-09-21 13:00:00,80.76,80.76,80.71,80.71,56942.0,64.2527,64.2527,64.2129,64.2129,56942.0
2017-09-21 13:10:00,80.71,80.71,80.64,80.66,98857.0,64.2129,64.2129,64.1572,64.1732,98857.0
2017-09-21 13:20:00,80.65,80.7,80.65,80.67,63749.0,64.1652,64.205,64.1652,64.1811,63749.0
2017-09-21 13:30:00,80.67,80.69,80.62,80.65,88638.0,64.1811,64.197,64.1413,64.1652,88638.0
2017-09-21 13:40:00,80.65,80.66,80.58,80.59,81300.0,64.1652,64.1732,64.1095,64.1175,81300.0
2017-09-21 13:50:00,80.58,80.72,80.58,80.72,90635.0,64.1095,64.2209,64.1095,64.2209,90635.0
2017-09-21 14:00:00,80.71,80.75,80.63,80.66,196669.0,64.2129,64.2448,64.1493,64.1732,196669.0
2017-09-21 14:10:00,80.66,80.68,80.61,80.62,104924.0,64.1732,64.1891,64.1334,64.1413,104924.0
2017-09-21 14:20:00,80.61,80.68,80.61,80.67,25029.0,64.1334,64.1891,64.1334,64.1811,25029.0
2017-09-21 14:30:00,80.67,80.69,80.64,80.65,30552.0,64.1811,64.197,64.1572,64.1652,30552.0
2017-09-21 14:40:00,80.65,80.67,80.63,80.65,39035.0,64.1652,64.1811,64.1493,64.1652,39035.0
2017-09-21 14:50:00,80.65,80.75,80.64,80.74,57173.0,64.1652,64.2448,64.1572,64.2368,57173.0
2017-09-21 15:00:00,80.74,80.75,80.67,80.7,44748.0,64.2368,64.2448,64.1811,64.205,44748.0
2017-09-21 15:10:00,80.69,80.72,80.68,80.7,33501.0,64.197,64.2209,64.1891,64.205,33501.0
2017-09-21 15:20:00,80.7,80.72,80.66,80.66,78370.0,64.205,64.2209,64.1732,64.1732,78370.0
2017-09-21 15:30:00,80.65,80.73,80.64,80.7,143208.0,64.1652,64.2288,64.1572,64.205,143208.0
2017-09-21 15:40:00,80.69,80.69,80.61,80.66,388995.0,64.197,64.197,64.1334,64.1732,388995.0
2017-09-21 15:50:00,80.65,80.66,80.55,80.56,1803062.0,64.1652,64.1732,64.0856,64.0936,1803062.0
2017-09-22 09:30:00,80.52,80.75,80.52,80.63,127970.0,64.0618,64.2448,64.0618,64.1493,127970.0
2017-09-22 09:40:00,80.63,80.89,80.53,80.7,214165.0,64.1493,64.3561,64.0697,64.205,214165.0
2017-09-22 09:50:00,80.69,80.7,80.55,80.59,126690.0,64.197,64.205,64.0856,64.1175,126690.0
2017-09-22 10:00:00,80.6,80.7,80.59,80.62,37246.0,64.1254,64.205,64.1175,64.1413,37246.0
2017-09-22 10:10:00,80.62,80.63,80.49,80.51,58403.0,64.1413,64.1493,64.0379,64.0538,58403.0
2017-09-22 10:20:00,80.51,80.58,80.46,80.51,121207.0,64.0538,64.1095,64.014,64.0538,121207.0
2017-09-22 10:30:00,80.51,80.52,80.41,80.44,83854.0,64.0538,64.0618,63.9743,63.9981,83854.0
2017-09-22 10:40:00,80.43,80.49,80.4,80.44,165609.0,63.9902,64.0379,63.9663,63.9981,165609.0
2017-09-22 10:50:00,80.44,80.52,80.41,80.52,71346.0,63.9981,64.0618,63.9743,64.0618,71346.0
2017-09-22 11:00:00,80.53,80.54,80.43,80.44,100606.0,64.0697,64.0777,63.9902,63.9981,100606.0
2017-09-22 11:10:00,80.44,80.44,80.38,80.4,70224.0,63.9981,63.9981,63.9504,63.9663,70224.0
2017-09-22 11:20:00,80.4,80.42,80.3,80.31,181180.0,63.9663,63.9822,63.8867,63.8947,181180.0
2017-09-22 11:30:00,80.31,80.36,80.28,80.3,56078.0,63.8947,63.9345,63.8708,63.8867,56078.0
2017-09-22 11:40:00,80.29,80.3,80.25,80.27,53386.0,63.8788,63.8867,63.847,63.8629,53386.0
2017-09-22 11:50:00,80.26,80.31,80.26,80.31,33085.0,63.8549,63.8947,63.8549,63.8947,33085.0
2017-09-22 12:00:00,80.31,80.35,80.31,80.33,75268.0,63.8947,63.9265,63.8947,63.9106,75268.0
2017-09-22 12:10:00,80.32,80.33,80.24,80.26,78589.0,63.9027,63.9106,63.839,63.8549,78589.0
2017-09-22 12:20:00,80.25,80.25,80.23,80.25,22524.0,63.847,63.847,63.831,63.847,22524.0
2017-09-22 12:30:00,80.24,80.28,80.24,80.25,50852.0,63.839,63.8708,63.839,63.847,50852.0
2017-09-22 12:40:00,80.24,80.25,80.2,80.22,79665.0,63.839,63.847,63.8072,63.8231,79665.0
2017-09-22 12:50:00,80.22,80.24,80.2,80.2,45126.0,63.8231,63.839,63.8072,63.8072,45126.0
2017-09-22 13:00:00,80.2,80.26,80.2,80.21,56963.0,63.8072,63.8549,63.8072,63.8151,56963.0
2017-09-22 13:10:00,80.21,80.24,80.2,80.22,33066.0,63.8151,63.839,63.8072,63.8231,33066.0
2017-09-22 13:20:00,80.22,80.3,80.22,80.27,110010.0,63.8231,63.8867,63.8231,63.8629,110010.0
2017-09-22 13:30:00,80.26,80.28,80.23,80.24,120783.0,63.8549,63.8708,63.831,63.839,120783.0
2017-09-22 13:40:00,80.25,80.31,80.25,80.29,150235.0,63.847,63.8947,63.847,63.8788,150235.0
2017-09-22 13:50:00,80.28,80.32,80.22,80.22,78260.0,63.8708,63.9027,63.8231,63.8231,78260.0
2017-09-22 14:00:00,80.22,80.23,80.17,80.19,201748.0,63.8231,63.831,63.7833,63.7992,201748.0
2017-09-22 14:10:00,80.19,80.19,80.07,80.11,133080.0,63.7992,63.7992,63.7038,63.7356,133080.0
2017-09-22 14:20:00,80.11,80.13,80.08,80.11,52976.0,63.7356,63.7515,63.7117,63.7356,52976.0
2017-09-22 14:30:00,80.11,80.14,80.1,80.13,158538.0,63.7356,63.7594,63.7276,63.7515,158538.0
2017-09-22 14:40:00,80.13,80.13,80.01,80.06,258948.0,63.7515,63.7515,63.656,63.6958,258948.0
2017-09-22 14:50:00,80.04,80.08,80.03,80.05,160801.0,63.6799,63.7117,63.6719,63.6878,160801.0
2017-09-22 15:00:00,80.05,80.09,80.04,80.06,109781.0,63.6878,63.7197,63.6799,63.6958,109781.0
2017-09-22 15:10:00,80.06,80.08,80.03,80.05,47016.0,63.6958,63.7117,63.6719,63.6878,47016.0
2017-09-22 15:20:00,80.05,80.13,80.05,80.09,237043.0,63.6878,63.7515,63.6878,63.7197,237043.0
2017-09-22 15:30:00,80.09,80.1,80.04,80.07,310342.0,63.7197,63.7276,63.6799,63.7038,310342.0
2017-09-22 15:40:00,80.07,80.2,80.07,80.16,475691.0,63.7038,63.8072,63.7038,63.7754,475691.0
2017-09-22 15:50:00,80.17,80.19,80.06,80.07,990240.0,63.7833,63.7992,63.6958,63.7038,990240.0
2017-09-25 09:30:00,80.2,80.37,80.16,80.35,193337.0,63.8072,63.9424,63.7754,63.9265,193337.0
2017-09-25 09:40:00,80.35,80.41,80.29,80.35,165201.0,63.9265,63.9743,63.8788,63.9265,165201.0
2017-09-25 09:50:00,80.33,80.4,80.3,80.35,123537.0,63.9106,63.9663,63.8867,63.9265,123537.0
2017-09-25 10:00:00,80.35,80.49,80.34,80.45,73275.0,63.9265,64.0379,63.9186,64.0061,73275.0
2017-09-25 10:10:00,80.44,80.59,80.43,80.59,87388.0,63.9981,64.1175,63.9902,64.1175,87388.0
2017-09-25 10:20:00,80.59,80.65,80.59,80.6,35348.0,64.1175,64.1652,64.1175,64.1254,35348.0
2017-09-25 10:30:00,80.61,80.7,80.59,80.63,63201.0,64.1334,64.205,64.1175,64.1493,63201.0
2017-09-25 10:40:00,80.63,80.71,80.61,80.68,66273.0,64.1493,64.2129,64.1334,64.1891,66273.0
2017-09-25 10:50:00,80.68,80.7,80.53,80.53,92845.0,64.1891,64.205,64.0697,64.0697,92845.0
2017-09-25 11:00:00,80.53,80.55,80.39,80.49,127505.0,64.0697,64.0856,63.9583,64.0379,127505.0
2017-09-25 11:10:00,80.5,80.55,80.44,80.47,117360.0,64.0459,64.0856,63.9981,64.022,117360.0
2017-09-25 11:20:00,80.47,80.54,80.46,80.51,66032.0,64.022,64.0777,64.014,64.0538,66032.0
2017-09-25 11:30:00,80.51,80.58,80.49,80.55,49675.0,64.0538,64.1095,64.0379,64.0856,49675.0
2017-09-25 11:40:00,80.54,80.59,80.53,80.54,53800.0,64.0777,64.1175,64.0697,64.0777,53800.0
2017-09-25 11:50:00,80.54,80.63,80.53,80.61,43593.0,64.0777,64.1493,64.0697,64.1334,43593.0
2017-09-25 12:00:00,80.61,80.62,80.56,80.57,53446.0,64.1334,64.1413,64.0936,64.1016,53446.0
2017-09-25 12:10:00,80.56,80.61,80.55,80.58,97398.0,64.0936,64.1334,64.0856,64.1095,97398.0
2017-09-25 12:20:00,80.59,80.69,80.59,80.69,140315.0,64.1175,64.197,64.1175,64.197,140315.0
2017-09-25 12:30:00,80.69,80.71,80.67,80.71,67298.0,64.197,64.2129,64.1811,64.2129,67298.0
2017-09-25 12:40:00,80.7,80.76,80.69,80.73,26265.0,64.205,64.2527,64.197,64.2288,26265.0
2017-09-25 12:50:00,80.74,80.76,80.66,80.67,83328.0,64.2368,64.2527,64.1732,64.1811,83328.0
2017-09-25 13:00:00,80.67,80.68,80.61,80.62,62471.0,64.1811,64.1891,64.1334,64.1413,62471.0
2017-09-25 13:10:00,80.62,80.63,80.6,80.61,37694.0,64.1413,64.1493,64.1254,64.1334,37694.0
2017-09-25 13:20:00,80.61,80.63,80.58,80.59,28252.0,64.1334,64.1493,64.1095,64.1175,28252.0
2017-09-25 13:30:00,80.58,80.59,80.52,80.55,30885.0,64.1095,64.1175,64.0618,64.0856,30885.0
2017-09-25 13:40:00,80.56,80.57,80.5,80.51,31576.0,64.0936,64.1016,64.0459,64.0538,31576.0
2017-09-25 13:50:00,80.5,80.52,80.47,80.49,23256.0,64.0459,64.0618,64.022,64.0379,23256.0
2017-09-25 14:00:00,80.49,80.51,80.47,80.48,29780.0,64.0379,64.0538,64.022,64.0299,29780.0
2017-09-25 14:10:00,80.48,80.53,80.48,80.52,23410.0,64.0299,64.0697,64.0299,64.0618,23410.0
2017-09-25 14:20:00,80.53,80.55,80.51,80.55,41420.0,64.0697,64.0856,64.0538,64.0856,41420.0
2017-09-25 14:30:00,80.54,80.56,80.5,80.53,29068.0,64.0777,64.0936,64.0459,64.0697,29068.0
2017-09-25 14:40:00,80.53,80.55,80.52,80.55,20749.0,64.0697,64.0856,64.0618,64.0856,20749.0
2017-09-25 14:50:00,80.56,80.61,80.56,80.59,53612.0,64.0936,64.1334,64.0936,64.1175,53612.0
2017-09-25 15:00:00,80.59,80.6,80.56,80.59,31573.0,64.1175,64.1254,64.0936,64.1175,31573.0
2017-09-25 15:10:00,80.59,80.59,80.51,80.53,90432.0,64.1175,64.1175,64.0538,64.0697,90432.0
2017-09-25 15:20:00,80.53,80.56,80.52,80.53,61468.0,64.0697,64.0936,64.0618,64.0697,61468.0
2017-09-25 15:30:00,80.53,80.55,80.48,80.49,122594.0,64.0697,64.0856,64.0299,64.0379,122594.0
2017-09-25 15:40:00,80.5,80.52,80.45,80.51,216159.0,64.0459,64.0618,64.0061,64.0538,216159.0
2017-09-25 15:50:00,80.51,80.51,80.44,80.51,469714.0,64.0538,64.0538,63.9981,64.0538,469714.0
2017-09-26 09:30:00,79.91,79.97,79.73,79.73,447802.0,64.1198,64.168,63.9754,63.9754,447802.0
2017-09-26 09:40:00,79.73,79.99,79.73,79.95,247046.0,63.9754,64.184,63.9754,64.1519,247046.0
2017-09-26 09:50:00,79.95,79.97,79.86,79.96,138625.0,64.1519,64.168,64.0797,64.1599,138625.0
2017-09-26 10:00:00,79.98,79.99,79.8,79.83,98996.0,64.176,64.184,64.0316,64.0556,98996.0
2017-09-26 10:10:00,79.83,79.87,79.79,79.83,90198.0,64.0556,64.0877,64.0235,64.0556,90198.0
2017-09-26 10:20:00,79.82,79.88,79.82,79.87,71139.0,64.0476,64.0958,64.0476,64.0877,71139.0
2017-09-26 10:30:00,79.86,79.9,79.83,79.88,56577.0,64.0797,64.1118,64.0556,64.0958,56577.0
2017-09-26 10:40:00,79.87,79.94,79.84,79.85,38956.0,64.0877,64.1439,64.0637,64.0717,38956.0
2017-09-26 10:50:00,79.85,79.92,79.76,79.92,66811.0,64.0717,64.1278,63.9995,64.1278,66811.0
2017-09-26 11:00:00,79.92,79.96,79.89,79.94,151354.0,64.1278,64.1599,64.1038,64.1439,151354.0
2017-09-26 11:10:00,79.94,79.99,79.91,79.99,30873.0,64.1439,64.184,64.1198,64.184,30873.0
2017-09-26 11:20:00,79.99,79.99,79.82,79.92,123765.0,64.184,64.184,64.0476,64.1278,123765.0
2017-09-26 11:30:00,79.92,79.99,79.89,79.99,28428.0,64.1278,64.184,64.1038,64.184,28428.0
2017-09-26 11:40:00,79.98,79.99,79.94,79.98,21967.0,64.176,64.184,64.1439,64.176,21967.0
2017-09-26 11:50:00,79.98,80.04,79.97,80.03,87983.0,64.176,64.2241,64.168,64.2161,87983.0
2017-09-26 12:00:00,80.03,80.06,80.0,80.03,28989.0,64.2161,64.2402,64.192,64.2161,28989.0
2017-09-26 12:10:00,80.03,80.03,79.97,79.99,96807.0,64.2161,64.2161,64.168,64.184,96807.0
2017-09-26 12:20:00,79.98,79.98,79.89,79.95,38830.0,64.176,64.176,64.1038,64.1519,38830.0
2017-09-26 12:30:00,79.95,79.95,79.89,79.92,108922.0,64.1519,64.1519,64.1038,64.1278,108922.0
2017-09-26 12:40:00,79.93,79.93,79.84,79.86,91656.0,64.1359,64.1359,64.0637,64.0797,91656.0
2017-09-26 12:50:00,79.87,79.9,79.84,79.89,30479.0,64.0877,64.1118,64.0637,64.1038,30479.0
2017-09-26 13:00:00,79.89,79.9,79.81,79.86,35501.0,64.1038,64.1118,64.0396,64.0797,35501.0
2017-09-26 13:10:00,79.86,79.91,79.84,79.85,41601.0,64.0797,64.1198,64.0637,64.0717,41601.0
2017-09-26 13:20:00,79.85,79.85,79.82,79.84,34237.0,64.0717,64.0717,64.0476,64.0637,34237.0
2017-09-26 13:30:00,79.84,79.88,79.83,79.88,30018.0,64.0637,64.0958,64.0556,64.0958,30018.0
2017-09-26 13:40:00,79.88,79.96,79.88,79.92,62921.0,64.0958,64.1599,64.0958,64.1278,62921.0
2017-09-26 13:50:00,79.92,79.97,79.91,79.96,60575.0,64.1278,64.168,64.1198,64.1599,60575.0
2017-09-26 14:00:00,79.97,80.06,79.96,80.05,186320.0,64.168,64.2402,64.1599,64.2322,186320.0
2017-09-26 14:10:00,80.04,80.04,79.98,79.98,72673.0,64.2241,64.2241,64.176,64.176,72673.0
2017-09-26 14:20:00,79.98,80.02,79.97,80.0,34071.0,64.176,64.2081,64.168,64.192,34071.0
2017-09-26 14:30:00,80.0,80.0,79.94,79.96,58792.0,64.192,64.192,64.1439,64.1599,58792.0
2017-09-26 14:40:00,79.95,79.98,79.92,79.92,106823.0,64.1519,64.176,64.1278,64.1278,106823.0
2017-09-26 14:50:00,79.93,79.97,79.93,79.97,51577.0,64.1359,64.168,64.1359,64.168,51577.0
2017-09-26 15:00:00,79.97,80.03,79.96,80.01,67521.0,64.168,64.2161,64.1599,64.2001,67521.0
2017-09-26 15:10:00,80.02,80.06,80.01,80.03,77881.0,64.2081,64.2402,64.2001,64.2161,77881.0
2017-09-26 15:20:00,80.03,80.07,80.0,80.03,295735.0,64.2161,64.2482,64.192,64.2161,295735.0
2017-09-26 15:30:00,80.03,80.03,79.97,80.01,106070.0,64.2161,64.2161,64.168,64.2001,106070.0
2017-09-26 15:40:00,80.02,80.03,79.95,79.96,173854.0,64.2081,64.2161,64.1519,64.1599,173854.0
2017-09-26 15:50:00,79.95,79.96,79.81,79.84,876350.0,64.1519,64.1599,64.0396,64.0637,876350.0
2017-09-27 09:30:00,79.48,79.78,79.3,79.43,338312.0,63.7748,64.0155,63.6304,63.7347,338312.0
2017-09-27 09:40:00,79.43,79.45,79.18,79.2,218288.0,63.7347,63.7507,63.5341,63.5501,218288.0
2017-09-27 09:50:00,79.2,79.21,79.03,79.16,201816.0,63.5501,63.5581,63.4137,63.518,201816.0
2017-09-27 10:00:00,79.16,79.2,78.97,79.05,324041.0,63.518,63.5501,63.3656,63.4298,324041.0
2017-09-27 10:10:00,79.05,79.27,79.05,79.19,429546.0,63.4298,63.6063,63.4298,63.5421,429546.0
2017-09-27 10:20:00,79.19,79.23,79.07,79.1,454233.0,63.5421,63.5742,63.4458,63.4699,454233.0
2017-09-27 10:30:00,79.09,79.15,79.06,79.06,81695.0,63.4619,63.51,63.4378,63.4378,81695.0
2017-09-27 10:40:00,79.06,79.11,79.03,79.08,580159.0,63.4378,63.4779,63.4137,63.4538,580159.0
2017-09-27 10:50:00,79.07,79.17,79.05,79.16,146372.0,63.4458,63.526,63.4298,63.518,146372.0
2017-09-27 11:00:00,79.16,79.18,79.08,79.09,160824.0,63.518,63.5341,63.4538,63.4619,160824.0
2017-09-27 11:10:00,79.09,79.11,79.06,79.06,68986.0,63.4619,63.4779,63.4378,63.4378,68986.0
2017-09-27 11:20:00,79.06,79.09,79.01,79.06,57172.0,63.4378,63.4619,63.3977,63.4378,57172.0
2017-09-27 11:30:00,79.06,79.06,78.97,79.05,87420.0,63.4378,63.4378,63.3656,63.4298,87420.0
2017-09-27 11:40:00,79.04,79.09,79.03,79.06,58846.0,63.4217,63.4619,63.4137,63.4378,58846.0
2017-09-27 11:50:00,79.06,79.13,79.04,79.1,202592.0,63.4378,63.494,63.4217,63.4699,202592.0
2017-09-27 12:00:00,79.1,79.16,79.08,79.16,45828.0,63.4699,63.518,63.4538,63.518,45828.0
2017-09-27 12:10:00,79.16,79.19,79.13,79.17,65948.0,63.518,63.5421,63.494,63.526,65948.0
2017-09-27 12:20:00,79.16,79.17,79.14,79.16,57733.0,63.518,63.526,63.502,63.518,57733.0
2017-09-27 12:30:00,79.16,79.21,79.14,79.19,61903.0,63.518,63.5581,63.502,63.5421,61903.0
2017-09-27 12:40:00,79.19,79.19,79.07,79.07,80171.0,63.5421,63.5421,63.4458,63.4458,80171.0
2017-09-27 12:50:00,79.07,79.18,79.07,79.16,119949.0,63.4458,63.5341,63.4458,63.518,119949.0
2017-09-27 13:00:00,79.15,79.19,79.11,79.13,26010.0,63.51,63.5421,63.4779,63.494,26010.0
2017-09-27 13:10:00,79.13,79.17,79.08,79.09,234601.0,63.494,63.526,63.4538,63.4619,234601.0
2017-09-27 13:20:00,79.08,79.09,79.03,79.04,236243.0,63.4538,63.4619,63.4137,63.4217,236243.0
2017-09-27 13:30:00,79.04,79.06,79.01,79.05,63270.0,63.4217,63.4378,63.3977,63.4298,63270.0
2017-09-27 13:40:00,79.06,79.12,79.06,79.12,29882.0,63.4378,63.4859,63.4378,63.4859,29882.0
2017-09-27 13:50:00,79.11,79.16,79.09,79.13,44573.0,63.4779,63.518,63.4619,63.494,44573.0
2017-09-27 14:00:00,79.14,79.16,79.05,79.06,53539.0,63.502,63.518,63.4298,63.4378,53539.0
2017-09-27 14:10:00,79.05,79.15,79.04,79.13,61394.0,63.4298,63.51,63.4217,63.494,61394.0
2017-09-27 14:20:00,79.14,79.2,79.13,79.16,41717.0,63.502,63.5501,63.494,63.518,41717.0
2017-09-27 14:30:00,79.17,79.2,79.13,79.17,168193.0,63.526,63.5501,63.494,63.526,168193.0
2017-09-27 14:40:00,79.17,79.18,79.16,79.17,45573.0,63.526,63.5341,63.518,63.526,45573.0
2017-09-27 14:50:00,79.17,79.26,79.17,79.24,104312.0,63.526,63.5983,63.526,63.5822,104312.0
2017-09-27 15:00:00,79.24,79.29,79.23,79.27,163258.0,63.5822,63.6223,63.5742,63.6063,163258.0
2017-09-27 15:10:00,79.28,79.28,79.2,79.24,109714.0,63.6143,63.6143,63.5501,63.5822,109714.0
2017-09-27 15:20:00,79.24,79.29,79.21,79.23,128071.0,63.5822,63.6223,63.5581,63.5742,128071.0
2017-09-27 15:30:00,79.23,79.28,79.22,79.26,109864.0,63.5742,63.6143,63.5662,63.5983,109864.0
2017-09-27 15:40:00,79.26,79.27,79.21,79.21,372862.0,63.5983,63.6063,63.5581,63.5581,372862.0
2017-09-27 15:50:00,79.22,79.25,79.19,79.22,900626.0,63.5662,63.5902,63.5421,63.5662,900626.0
2017-09-28 09:30:00,79.06,79.36,79.06,79.28,155737.0,63.4378,63.6785,63.4378,63.6143,155737.0
2017-09-28 09:40:00,79.29,79.38,79.29,79.37,134515.0,63.6223,63.6946,63.6223,63.6865,134515.0
2017-09-28 09:50:00,79.38,79.39,79.09,79.11,241905.0,63.6946,63.7026,63.4619,63.4779,241905.0
2017-09-28 10:00:00,79.12,79.18,79.04,79.09,166406.0,63.4859,63.5341,63.4217,63.4619,166406.0
2017-09-28 10:10:00,79.09,79.17,79.07,79.17,274520.0,63.4619,63.526,63.4458,63.526,274520.0
2017-09-28 10:20:00,79.17,79.18,79.1,79.17,94363.0,63.526,63.5341,63.4699,63.526,94363.0
2017-09-28 10:30:00,79.17,79.32,79.16,79.29,96668.0,63.526,63.6464,63.518,63.6223,96668.0
2017-09-28 10:40:00,79.29,79.33,79.17,79.23,46111.0,63.6223,63.6544,63.526,63.5742,46111.0
2017-09-28 10:50:00,79.23,79.26,79.17,79.24,63972.0,63.5742,63.5983,63.526,63.5822,63972.0
2017-09-28 11:00:00,79.24,79.3,79.22,79.24,40790.0,63.5822,63.6304,63.5662,63.5822,40790.0
2017-09-28 11:10:00,79.24,79.3,79.23,79.27,41558.0,63.5822,63.6304,63.5742,63.6063,41558.0
2017-09-28 11:20:00,79.26,79.28,79.22,79.26,48298.0,63.5983,63.6143,63.5662,63.5983,48298.0
2017-09-28 11:30:00,79.27,79.37,79.27,79.37,54990.0,63.6063,63.6865,63.6063,63.6865,54990.0
2017-09-28 11:40:00,79.37,79.44,79.36,79.4,125475.0,63.6865,63.7427,63.6785,63.7106,125475.0
2017-09-28 11:50:00,79.4,79.46,79.39,79.45,132167.0,63.7106,63.7587,63.7026,63.7507,132167.0
2017-09-28 12:00:00,79.45,79.5,79.44,79.49,122637.0,63.7507,63.7908,63.7427,63.7828,122637.0
2017-09-28 12:10:00,79.49,79.5,79.44,79.5,51900.0,63.7828,63.7908,63.7427,63.7908,51900.0
2017-09-28 12:20:00,79.5,79.5,79.43,79.46,40501.0,63.7908,63.7908,63.7347,63.7587,40501.0
2017-09-28 12:30:00,79.45,79.52,79.43,79.52,33249.0,63.7507,63.8069,63.7347,63.8069,33249.0
2017-09-28 12:40:00,79.52,79.57,79.5,79.52,45059.0,63.8069,63.847,63.7908,63.8069,45059.0
2017-09-28 12:50:00,79.52,79.53,79.5,79.5,35442.0,63.8069,63.8149,63.7908,63.7908,35442.0
2017-09-28 13:00:00,79.5,79.6,79.49,79.56,73250.0,63.7908,63.8711,63.7828,63.839,73250.0
2017-09-28 13:10:00,79.56,79.57,79.51,79.53,22465.0,63.839,63.847,63.7989,63.8149,22465.0
2017-09-28 13:20:00,79.53,79.55,79.51,79.52,14659.0,63.8149,63.831,63.7989,63.8069,14659.0
2017-09-28 13:30:00,79.52,79.55,79.46,79.47,35969.0,63.8069,63.831,63.7587,63.7668,35969.0
2017-09-28 13:40:00,79.47,79.5,79.45,79.5,25822.0,63.7668,63.7908,63.7507,63.7908,25822.0
2017-09-28 13:50:00,79.51,79.52,79.48,79.51,75482.0,63.7989,63.8069,63.7748,63.7989,75482.0
2017-09-28 14:00:00,79.51,79.53,79.48,79.5,153862.0,63.7989,63.8149,63.7748,63.7908,153862.0
2017-09-28 14:10:00,79.5,79.52,79.48,79.49,40839.0,63.7908,63.8069,63.7748,63.7828,40839.0
2017-09-28 14:20:00,79.49,79.51,79.47,79.48,38574.0,63.7828,63.7989,63.7668,63.7748,38574.0
2017-09-28 14:30:00,79.48,79.55,79.47,79.55,33600.0,63.7748,63.831,63.7668,63.831,33600.0
2017-09-28 14:40:00,79.55,79.6,79.54,79.6,112164.0,63.831,63.8711,63.8229,63.8711,112164.0
2017-09-28 14:50:00,79.6,79.62,79.57,79.57,32899.0,63.8711,63.8871,63.847,63.847,32899.0
2017-09-28 15:00:00,79.57,79.66,79.55,79.65,48893.0,63.847,63.9192,63.831,63.9112,48893.0
2017-09-28 15:10:00,79.66,79.68,79.63,79.65,44551.0,63.9192,63.9353,63.8952,63.9112,44551.0
2017-09-28 15:20:00,79.65,79.67,79.63,79.63,35804.0,63.9112,63.9272,63.8952,63.8952,35804.0
2017-09-28 15:30:00,79.63,79.68,79.62,79.66,115987.0,63.8952,63.9353,63.8871,63.9192,115987.0
2017-09-28 15:40:00,79.66,79.77,79.64,79.77,315432.0,63.9192,64.0075,63.9032,64.0075,315432.0
2017-09-28 15:50:00,79.78,79.86,79.78,79.8,1403908.0,64.0155,64.0797,64.0155,64.0316,1403908.0
2017-09-29 09:30:00,79.78,79.98,79.59,79.73,178760.0,64.0155,64.176,63.8631,63.9754,178760.0
2017-09-29 09:40:00,79.73,79.85,79.64,79.83,153622.0,63.9754,64.0717,63.9032,64.0556,153622.0
2017-09-29 09:50:00,79.84,79.84,79.65,79.81,186517.0,64.0637,64.0637,63.9112,64.0396,186517.0
2017-09-29 10:00:00,79.82,79.83,79.71,79.71,191540.0,64.0476,64.0556,63.9593,63.9593,191540.0
2017-09-29 10:10:00,79.7,79.72,79.54,79.54,78691.0,63.9513,63.9674,63.8229,63.8229,78691.0
2017-09-29 10:20:00,79.55,79.7,79.54,79.67,34637.0,63.831,63.9513,63.8229,63.9272,34637.0
2017-09-29 10:30:00,79.68,79.86,79.67,79.83,48248.0,63.9353,64.0797,63.9272,64.0556,48248.0
2017-09-29 10:40:00,79.84,79.91,79.79,79.88,45261.0,64.0637,64.1198,64.0235,64.0958,45261.0
2017-09-29 10:50:00,79.88,79.94,79.87,79.88,39199.0,64.0958,64.1439,64.0877,64.0958,39199.0
2017-09-29 11:00:00,79.88,79.88,79.78,79.79,52091.0,64.0958,64.0958,64.0155,64.0235,52091.0
2017-09-29 11:10:00,79.79,79.87,79.77,79.78,111832.0,64.0235,64.0877,64.0075,64.0155,111832.0
2017-09-29 11:20:00,79.78,79.82,79.77,79.79,44688.0,64.0155,64.0476,64.0075,64.0235,44688.0
2017-09-29 11:30:00,79.8,79.83,79.73,79.75,69945.0,64.0316,64.0556,63.9754,63.9914,69945.0
2017-09-29 11:40:00,79.76,79.86,79.75,79.85,64936.0,63.9995,64.0797,63.9914,64.0717,64936.0
2017-09-29 11:50:00,79.85,79.87,79.8,79.81,70055.0,64.0717,64.0877,64.0316,64.0396,70055.0
2017-09-29 12:00:00,79.81,79.85,79.8,79.81,76089.0,64.0396,64.0717,64.0316,64.0396,76089.0
2017-09-29 12:10:00,79.81,79.81,79.74,79.77,70476.0,64.0396,64.0396,63.9834,64.0075,70476.0
2017-09-29 12:20:00,79.77,79.81,79.75,79.75,37480.0,64.0075,64.0396,63.9914,63.9914,37480.0
2017-09-29 12:30:00,79.75,79.78,79.73,79.77,75016.0,63.9914,64.0155,63.9754,64.0075,75016.0
2017-09-29 12:40:00,79.77,79.77,79.74,79.75,41134.0,64.0075,64.0075,63.9834,63.9914,41134.0
2017-09-29 12:50:00,79.75,79.77,79.73,79.73,38748.0,63.9914,64.0075,63.9754,63.9754,38748.0
2017-09-29 13:00:00,79.74,79.76,79.73,79.76,78400.0,63.9834,63.9995,63.9754,63.9995,78400.0
2017-09-29 13:10:00,79.76,79.77,79.7,79.74,28774.0,63.9995,64.0075,63.9513,63.9834,28774.0
2017-09-29 13:20:00,79.73,79.78,79.73,79.74,39456.0,63.9754,64.0155,63.9754,63.9834,39456.0
2017-09-29 13:30:00,79.75,79.79,79.73,79.73,32893.0,63.9914,64.0235,63.9754,63.9754,32893.0
2017-09-29 13:40:00,79.73,79.74,79.69,79.71,73051.0,63.9754,63.9834,63.9433,63.9593,73051.0
2017-09-29 13:50:00,79.71,79.73,79.67,79.69,239737.0,63.9593,63.9754,63.9272,63.9433,239737.0
2017-09-29 14:00:00,79.68,79.71,79.67,79.71,113231.0,63.9353,63.9593,63.9272,63.9593,113231.0
2017-09-29 14:10:00,79.7,79.73,79.67,79.72,59260.0,63.9513,63.9754,63.9272,63.9674,59260.0
2017-09-29 14:20:00,79.72,79.74,79.7,79.73,70666.0,63.9674,63.9834,63.9513,63.9754,70666.0
2017-09-29 14:30:00,79.73,79.75,79.69,79.69,152470.0,63.9754,63.9914,63.9433,63.9433,152470.0
2017-09-29 14:40:00,79.7,79.72,79.66,79.7,67433.0,63.9513,63.9674,63.9192,63.9513,67433.0
2017-09-29 14:50:00,79.7,79.71,79.67,79.68,103834.0,63.9513,63.9593,63.9272,63.9353,103834.0
2017-09-29 15:00:00,79.67,79.81,79.67,79.78,104304.0,63.9272,64.0396,63.9272,64.0155,104304.0
2017-09-29 15:10:00,79.79,79.79,79.72,79.75,201972.0,64.0235,64.0235,63.9674,63.9914,201972.0
2017-09-29 15:20:00,79.75,79.76,79.68,79.68,334008.0,63.9914,63.9995,63.9353,63.9353,334008.0
2017-09-29 15:30:00,79.69,79.84,79.68,79.79,302358.0,63.9433,64.0637,63.9353,64.0235,302358.0
2017-09-29 15:40:00,79.79,79.87,79.79,79.85,262771.0,64.0235,64.0877,64.0235,64.0717,262771.0
2017-09-29 15:50:00,79.85,79.93,79.85,79.91,694825.0,64.0717,64.1359,64.0717,64.1198,694825.0
2017-10-02 09:30:00,80.01,80.12,79.77,80.05,506036.0,64.2001,64.2883,64.0075,64.2322,506036.0
2017-10-02 09:40:00,80.04,80.06,79.77,79.77,283152.0,64.2241,64.2402,64.0075,64.0075,283152.0
2017-10-02 09:50:00,79.78,79.88,79.77,79.88,108232.0,64.0155,64.0958,64.0075,64.0958,108232.0
2017-10-02 10:00:00,79.88,79.96,79.74,79.96,184894.0,64.0958,64.1599,63.9834,64.1599,184894.0
2017-10-02 10:10:00,79.95,79.98,79.87,79.87,219065.0,64.1519,64.176,64.0877,64.0877,219065.0
2017-10-02 10:20:00,79.88,79.93,79.85,79.88,48048.0,64.0958,64.1359,64.0717,64.0958,48048.0
2017-10-02 10:30:00,79.88,79.92,79.8,79.86,125084.0,64.0958,64.1278,64.0316,64.0797,125084.0
2017-10-02 10:40:00,79.85,79.95,79.84,79.9,97870.0,64.0717,64.1519,64.0637,64.1118,97870.0
2017-10-02 10:50:00,79.9,79.94,79.86,79.88,120036.0,64.1118,64.1439,64.0797,64.0958,120036.0
2017-10-02 11:00:00,79.87,79.9,79.76,79.77,144971.0,64.0877,64.1118,63.9995,64.0075,144971.0
2017-10-02 11:10:00,79.77,79.85,79.77,79.78,86066.0,64.0075,64.0717,64.0075,64.0155,86066.0
2017-10-02 11:20:00,79.78,79.78,79.65,79.7,146946.0,64.0155,64.0155,63.9112,63.9513,146946.0
2017-10-02 11:30:00,79.7,79.78,79.69,79.74,187693.0,63.9513,64.0155,63.9433,63.9834,187693.0
2017-10-02 11:40:00,79.75,79.78,79.71,79.74,324891.0,63.9914,64.0155,63.9593,63.9834,324891.0
2017-10-02 11:50:00,79.74,79.81,79.74,79.8,98191.0,63.9834,64.0396,63.9834,64.0316,98191.0
2017-10-02 12:00:00,79.8,79.83,79.75,79.8,108727.0,64.0316,64.0556,63.9914,64.0316,108727.0
2017-10-02 12:10:00,79.8,79.89,79.79,79.89,40219.0,64.0316,64.1038,64.0235,64.1038,40219.0
2017-10-02 12:20:00,79.89,79.9,79.84,79.86,138216.0,64.1038,64.1118,64.0637,64.0797,138216.0
2017-10-02 12:30:00,79.86,79.88,79.82,79.83,65804.0,64.0797,64.0958,64.0476,64.0556,65804.0
2017-10-02 12:40:00,79.83,79.83,79.76,79.78,208807.0,64.0556,64.0556,63.9995,64.0155,208807.0
2017-10-02 12:50:00,79.78,79.82,79.77,79.78,74124.0,64.0155,64.0476,64.0075,64.0155,74124.0
2017-10-02 13:00:00,79.78,79.79,79.73,79.75,58640.0,64.0155,64.0235,63.9754,63.9914,58640.0
2017-10-02 13:10:00,79.75,79.77,79.71,79.75,125072.0,63.9914,64.0075,63.9593,63.9914,125072.0
2017-10-02 13:20:00,79.76,79.77,79.73,79.77,137186.0,63.9995,64.0075,63.9754,64.0075,137186.0
2017-10-02 13:30:00,79.78,79.78,79.7,79.71,93421.0,64.0155,64.0155,63.9513,63.9593,93421.0
2017-10-02 13:40:00,79.72,79.83,79.71,79.81,162581.0,63.9674,64.0556,63.9593,64.0396,162581.0
2017-10-02 13:50:00,79.82,79.89,79.81,79.86,171538.0,64.0476,64.1038,64.0396,64.0797,171538.0
2017-10-02 14:00:00,79.86,79.87,79.79,79.8,122833.0,64.0797,64.0877,64.0235,64.0316,122833.0
2017-10-02 14:10:00,79.81,79.81,79.74,79.77,58898.0,64.0396,64.0396,63.9834,64.0075,58898.0
2017-10-02 14:20:00,79.77,79.79,79.73,79.77,50175.0,64.0075,64.0235,63.9754,64.0075,50175.0
2017-10-02 14:30:00,79.78,79.82,79.75,79.79,51792.0,64.0155,64.0476,63.9914,64.0235,51792.0
2017-10-02 14:40:00,79.79,79.9,79.77,79.9,170816.0,64.0235,64.1118,64.0075,64.1118,170816.0
2017-10-02 14:50:00,79.9,79.92,79.86,79.86,81858.0,64.1118,64.1278,64.0797,64.0797,81858.0
2017-10-02 15:00:00,79.87,79.97,79.86,79.97,101282.0,64.0877,64.168,64.0797,64.168,101282.0
2017-10-02 15:10:00,79.97,80.01,79.89,79.9,198540.0,64.168,64.2001,64.1038,64.1118,198540.0
2017-10-02 15:20:00,79.9,79.92,79.84,79.84,332437.0,64.1118,64.1278,64.0637,64.0637,332437.0
2017-10-02 15:30:00,79.84,79.87,79.8,79.83,228668.0,64.0637,64.0877,64.0316,64.0556,228668.0
2017-10-02 15:40:00,79.83,79.84,79.7,79.77,640699.0,64.0556,64.0637,63.9513,64.0075,640699.0
2017-10-02 15:50:00,79.77,79.84,79.69,79.74,1625964.0,64.0075,64.0637,63.9433,63.9834,1625964.0
2017-10-03 09:30:00,79.73,79.86,79.65,79.76,130589.0,63.9754,64.0797,63.9112,63.9995,130589.0
2017-10-03 09:40:00,79.76,79.78,79.58,79.58,101597.0,63.9995,64.0155,63.855,63.855,101597.0
2017-10-03 09:50:00,79.6,79.66,79.57,79.66,97683.0,63.8711,63.9192,63.847,63.9192,97683.0
2017-10-03 10:00:00,79.66,79.86,79.61,79.81,54635.0,63.9192,64.0797,63.8791,64.0396,54635.0
2017-10-03 10:10:00,79.82,79.86,79.75,79.78,61598.0,64.0476,64.0797,63.9914,64.0155,61598.0
2017-10-03 10:20:00,79.78,79.8,79.64,79.64,115191.0,64.0155,64.0316,63.9032,63.9032,115191.0
2017-10-03 10:30:00,79.64,79.75,79.64,79.74,72284.0,63.9032,63.9914,63.9032,63.9834,72284.0
2017-10-03 10:40:00,79.74,79.74,79.65,79.7,58094.0,63.9834,63.9834,63.9112,63.9513,58094.0
2017-10-03 10:50:00,79.7,79.74,79.67,79.71,41102.0,63.9513,63.9834,63.9272,63.9593,41102.0
2017-10-03 11:00:00,79.73,79.77,79.71,79.72,37897.0,63.9754,64.0075,63.9593,63.9674,37897.0
2017-10-03 11:10:00,79.71,79.71,79.63,79.65,22876.0,63.9593,63.9593,63.8952,63.9112,22876.0
2017-10-03 11:20:00,79.66,79.77,79.66,79.74,31717.0,63.9192,64.0075,63.9192,63.9834,31717.0
2017-10-03 11:30:00,79.75,79.78,79.71,79.74,29869.0,63.9914,64.0155,63.9593,63.9834,29869.0
2017-10-03 11:40:00,79.74,79.81,79.74,79.8,42174.0,63.9834,64.0396,63.9834,64.0316,42174.0
2017-10-03 11:50:00,79.8,79.83,79.78,79.78,129940.0,64.0316,64.0556,64.0155,64.0155,129940.0
2017-10-03 12:00:00,79.77,79.79,79.74,79.75,36506.0,64.0075,64.0235,63.9834,63.9914,36506.0
2017-10-03 12:10:00,79.75,79.76,79.73,79.76,22160.0,63.9914,63.9995,63.9754,63.9995,22160.0
2017-10-03 12:20:00,79.77,79.85,79.76,79.83,28179.0,64.0075,64.0717,63.9995,64.0556,28179.0
2017-10-03 12:30:00,79.82,79.84,79.81,79.81,18517.0,64.0476,64.0637,64.0396,64.0396,18517.0
2017-10-03 12:40:00,79.81,79.88,79.81,79.87,88588.0,64.0396,64.0958,64.0396,64.0877,88588.0
2017-10-03 12:50:00,79.87,79.87,79.83,79.85,16065.0,64.0877,64.0877,64.0556,64.0717,16065.0
2017-10-03 13:00:00,79.85,79.86,79.7,79.71,57057.0,64.0717,64.0797,63.9513,63.9593,57057.0
2017-10-03 13:10:00,79.71,79.73,79.64,79.65,63272.0,63.9593,63.9754,63.9032,63.9112,63272.0
2017-10-03 13:20:00,79.65,79.69,79.65,79.67,72973.0,63.9112,63.9433,63.9112,63.9272,72973.0
2017-10-03 13:30:00,79.67,79.67,79.61,79.62,71143.0,63.9272,63.9272,63.8791,63.8871,71143.0
2017-10-03 13:40:00,79.62,79.65,79.61,79.61,31518.0,63.8871,63.9112,63.8791,63.8791,31518.0
2017-10-03 13:50:00,79.61,79.68,79.61,79.67,46637.0,63.8791,63.9353,63.8791,63.9272,46637.0
2017-10-03 14:00:00,79.68,79.71,79.66,79.68,62517.0,63.9353,63.9593,63.9192,63.9353,62517.0
2017-10-03 14:10:00,79.69,79.7,79.63,79.65,30465.0,63.9433,63.9513,63.8952,63.9112,30465.0
2017-10-03 14:20:00,79.64,79.69,79.64,79.66,42326.0,63.9032,63.9433,63.9032,63.9192,42326.0
2017-10-03 14:30:00,79.65,79.68,79.63,79.65,106524.0,63.9112,63.9353,63.8952,63.9112,106524.0
2017-10-03 14:40:00,79.66,79.71,79.65,79.68,56564.0,63.9192,63.9593,63.9112,63.9353,56564.0
2017-10-03 14:50:00,79.69,79.75,79.67,79.73,48722.0,63.9433,63.9914,63.9272,63.9754,48722.0
2017-10-03 15:00:00,79.73,79.74,79.71,79.73,31903.0,63.9754,63.9834,63.9593,63.9754,31903.0
2017-10-03 15:10:00,79.73,79.75,79.69,79.71,34483.0,63.9754,63.9914,63.9433,63.9593,34483.0
2017-10-03 15:20:00,79.71,79.78,79.69,79.78,45160.0,63.9593,64.0155,63.9433,64.0155,45160.0
2017-10-03 15:30:00,79.79,79.79,79.73,79.78,59470.0,64.0235,64.0235,63.9754,64.0155,59470.0
2017-10-03 15:40:00,79.78,79.79,79.72,79.74,79138.0,64.0155,64.0235,63.9674,63.9834,79138.0
2017-10-03 15:50:00,79.73,79.79,79.71,79.76,369332.0,63.9754,64.0235,63.9593,63.9995,369332.0
2017-10-04 09:30:00,79.78,79.84,79.58,79.69,181310.0,64.0155,64.0637,63.855,63.9433,181310.0
2017-10-04 09:40:00,79.68,79.75,79.59,79.59,57488.0,63.9353,63.9914,63.8631,63.8631,57488.0
2017-10-04 09:50:00,79.61,79.79,79.61,79.79,67272.0,63.8791,64.0235,63.8791,64.0235,67272.0
2017-10-04 10:00:00,79.77,79.79,79.7,79.74,101748.0,64.0075,64.0235,63.9513,63.9834,101748.0
2017-10-04 10:10:00,79.73,79.78,79.72,79.77,133024.0,63.9754,64.0155,63.9674,64.0075,133024.0
2017-10-04 10:20:00,79.78,79.88,79.78,79.85,48965.0,64.0155,64.0958,64.0155,64.0717,48965.0
2017-10-04 10:30:00,79.85,79.86,79.79,79.85,55420.0,64.0717,64.0797,64.0235,64.0717,55420.0
2017-10-04 10:40:00,79.85,79.93,79.85,79.92,73600.0,64.0717,64.1359,64.0717,64.1278,73600.0
2017-10-04 10:50:00,79.92,79.93,79.83,79.85,76224.0,64.1278,64.1359,64.0556,64.0717,76224.0
2017-10-04 11:00:00,79.86,79.87,79.83,79.84,77562.0,64.0797,64.0877,64.0556,64.0637,77562.0
2017-10-04 11:10:00,79.84,79.96,79.83,79.94,41343.0,64.0637,64.1599,64.0556,64.1439,41343.0
2017-10-04 11:20:00,79.94,79.95,79.9,79.92,65896.0,64.1439,64.1519,64.1118,64.1278,65896.0
2017-10-04 11:30:00,79.92,79.97,79.89,79.95,38906.0,64.1278,64.168,64.1038,64.1519,38906.0
2017-10-04 11:40:00,79.95,79.95,79.91,79.94,45630.0,64.1519,64.1519,64.1198,64.1439,45630.0
2017-10-04 11:50:00,79.94,80.05,79.94,80.01,89106.0,64.1439,64.2322,64.1439,64.2001,89106.0
2017-10-04 12:00:00,80.01,80.05,79.96,80.01,83820.0,64.2001,64.2322,64.1599,64.2001,83820.0
2017-10-04 12:10:00,80.02,80.07,80.01,80.05,66324.0,64.2081,64.2482,64.2001,64.2322,66324.0
2017-10-04 12:20:00,80.05,80.07,80.02,80.03,51215.0,64.2322,64.2482,64.2081,64.2161,51215.0
2017-10-04 12:30:00,80.04,80.07,80.01,80.03,45999.0,64.2241,64.2482,64.2001,64.2161,45999.0
2017-10-04 12:40:00,80.02,80.03,79.98,79.99,30260.0,64.2081,64.2161,64.176,64.184,30260.0
2017-10-04 12:50:00,80.0,80.04,79.95,80.04,162678.0,64.192,64.2241,64.1519,64.2241,162678.0
2017-10-04 13:00:00,80.03,80.05,80.01,80.03,47663.0,64.2161,64.2322,64.2001,64.2161,47663.0
2017-10-04 13:10:00,80.03,80.04,80.01,80.01,27235.0,64.2161,64.2241,64.2001,64.2001,27235.0
2017-10-04 13:20:00,80.01,80.08,80.01,80.06,50582.0,64.2001,64.2562,64.2001,64.2402,50582.0
2017-10-04 13:30:00,80.06,80.09,80.05,80.05,64930.0,64.2402,64.2643,64.2322,64.2322,64930.0
2017-10-04 13:40:00,80.05,80.07,80.01,80.03,53333.0,64.2322,64.2482,64.2001,64.2161,53333.0
2017-10-04 13:50:00,80.03,80.08,80.02,80.06,29224.0,64.2161,64.2562,64.2081,64.2402,29224.0
2017-10-04 14:00:00,80.07,80.08,80.04,80.05,36120.0,64.2482,64.2562,64.2241,64.2322,36120.0
2017-10-04 14:10:00,80.06,80.09,80.05,80.06,50788.0,64.2402,64.2643,64.2322,64.2402,50788.0
2017-10-04 14:20:00,80.06,80.08,80.06,80.07,25421.0,64.2402,64.2562,64.2402,64.2482,25421.0
2017-10-04 14:30:00,80.07,80.17,80.07,80.16,50247.0,64.2482,64.3284,64.2482,64.3204,50247.0
2017-10-04 14:40:00,80.17,80.21,80.16,80.17,48181.0,64.3284,64.3605,64.3204,64.3284,48181.0
2017-10-04 14:50:00,80.16,80.21,80.16,80.21,41619.0,64.3204,64.3605,64.3204,64.3605,41619.0
2017-10-04 15:00:00,80.21,80.23,80.19,80.23,162885.0,64.3605,64.3766,64.3445,64.3766,162885.0
2017-10-04 15:10:00,80.23,80.27,80.23,80.25,99116.0,64.3766,64.4087,64.3766,64.3926,99116.0
2017-10-04 15:20:00,80.26,80.32,80.25,80.3,147716.0,64.4007,64.4488,64.3926,64.4328,147716.0
2017-10-04 15:30:00,80.3,80.35,80.3,80.34,111753.0,64.4328,64.4729,64.4328,64.4649,111753.0
2017-10-04 15:40:00,80.33,80.34,80.3,80.3,206599.0,64.4568,64.4649,64.4328,64.4328,206599.0
2017-10-04 15:50:00,80.31,80.32,80.26,80.31,514343.0,64.4408,64.4488,64.4007,64.4408,514343.0
2017-10-05 09:30:00,80.34,80.6,80.08,80.6,171687.0,64.4649,64.6735,64.2562,64.6735,171687.0
2017-10-05 09:40:00,80.6,80.73,80.55,80.67,129841.0,64.6735,64.7778,64.6334,64.7296,129841.0
2017-10-05 09:50:00,80.68,80.76,80.66,80.72,146230.0,64.7377,64.8019,64.7216,64.7698,146230.0
2017-10-05 10:00:00,80.72,80.73,80.67,80.7,110663.0,64.7698,64.7778,64.7296,64.7537,110663.0
2017-10-05 10:10:00,80.7,80.74,80.62,80.62,119794.0,64.7537,64.7858,64.6895,64.6895,119794.0
2017-10-05 10:20:00,80.61,80.68,80.6,80.67,67405.0,64.6815,64.7377,64.6735,64.7296,67405.0
2017-10-05 10:30:00,80.68,80.7,80.64,80.67,96466.0,64.7377,64.7537,64.7056,64.7296,96466.0
2017-10-05 10:40:00,80.67,80.79,80.64,80.78,168028.0,64.7296,64.8259,64.7056,64.8179,168028.0
2017-10-05 10:50:00,80.78,80.84,80.77,80.77,161689.0,64.8179,64.8661,64.8099,64.8099,161689.0
2017-10-05 11:00:00,80.78,80.82,80.76,80.8,66318.0,64.8179,64.85,64.8019,64.834,66318.0
2017-10-05 11:10:00,80.8,80.83,80.8,80.83,73471.0,64.834,64.858,64.834,64.858,73471.0
2017-10-05 11:20:00,80.82,80.83,80.7,80.72,102149.0,64.85,64.858,64.7537,64.7698,102149.0
2017-10-05 11:30:00,80.72,80.79,80.71,80.79,108608.0,64.7698,64.8259,64.7617,64.8259,108608.0
2017-10-05 11:40:00,80.79,80.82,80.74,80.81,65797.0,64.8259,64.85,64.7858,64.842,65797.0
2017-10-05 11:50:00,80.81,80.86,80.78,80.85,88588.0,64.842,64.8821,64.8179,64.8741,88588.0
2017-10-05 12:00:00,80.85,80.87,80.83,80.84,29818.0,64.8741,64.8901,64.858,64.8661,29818.0
2017-10-05 12:10:00,80.84,80.87,80.82,80.86,56500.0,64.8661,64.8901,64.85,64.8821,56500.0
2017-10-05 12:20:00,80.85,80.85,80.78,80.81,113545.0,64.8741,64.8741,64.8179,64.842,113545.0
2017-10-05 12:30:00,80.82,80.83,80.75,80.77,92559.0,64.85,64.858,64.7938,64.8099,92559.0
2017-10-05 12:40:00,80.77,80.79,80.74,80.77,86697.0,64.8099,64.8259,64.7858,64.8099,86697.0
2017-10-05 12:50:00,80.77,80.8,80.71,80.71,148344.0,64.8099,64.834,64.7617,64.7617,148344.0
2017-10-05 13:00:00,80.72,80.76,80.71,80.75,86091.0,64.7698,64.8019,64.7617,64.7938,86091.0
2017-10-05 13:10:00,80.75,80.76,80.71,80.72,90202.0,64.7938,64.8019,64.7617,64.7698,90202.0
2017-10-05 13:20:00,80.72,80.72,80.65,80.66,120412.0,64.7698,64.7698,64.7136,64.7216,120412.0
2017-10-05 13:30:00,80.66,80.7,80.62,80.7,95979.0,64.7216,64.7537,64.6895,64.7537,95979.0
2017-10-05 13:40:00,80.7,80.71,80.68,80.68,32309.0,64.7537,64.7617,64.7377,64.7377,32309.0
2017-10-05 13:50:00,80.69,80.71,80.65,80.66,37385.0,64.7457,64.7617,64.7136,64.7216,37385.0
2017-10-05 14:00:00,80.65,80.68,80.63,80.68,33052.0,64.7136,64.7377,64.6976,64.7377,33052.0
2017-10-05 14:10:00,80.68,80.69,80.64,80.65,64788.0,64.7377,64.7457,64.7056,64.7136,64788.0
2017-10-05 14:20:00,80.66,80.66,80.59,80.59,39457.0,64.7216,64.7216,64.6655,64.6655,39457.0
2017-10-05 14:30:00,80.59,80.6,80.57,80.58,32083.0,64.6655,64.6735,64.6494,64.6574,32083.0
2017-10-05 14:40:00,80.58,80.6,80.45,80.45,49531.0,64.6574,64.6735,64.5531,64.5531,49531.0
2017-10-05 14:50:00,80.45,80.59,80.44,80.52,92152.0,64.5531,64.6655,64.5451,64.6093,92152.0
2017-10-05 15:00:00,80.52,80.6,80.52,80.59,100472.0,64.6093,64.6735,64.6093,64.6655,100472.0
2017-10-05 15:10:00,80.59,80.6,80.53,80.55,65207.0,64.6655,64.6735,64.6173,64.6334,65207.0
2017-10-05 15:20:00,80.55,80.62,80.54,80.61,63092.0,64.6334,64.6895,64.6253,64.6815,63092.0
2017-10-05 15:30:00,80.6,80.6,80.54,80.54,132475.0,64.6735,64.6735,64.6253,64.6253,132475.0
2017-10-05 15:40:00,80.55,80.62,80.54,80.58,300119.0,64.6334,64.6895,64.6253,64.6574,300119.0
2017-10-05 15:50:00,80.58,80.58,80.49,80.56,2077682.0,64.6574,64.6574,64.5852,64.6414,2077682.0
2017-10-06 09:30:00,80.1,80.25,79.57,79.7,420416.0,64.2723,64.3926,63.847,63.9513,420416.0
2017-10-06 09:40:00,79.71,79.88,79.7,79.83,214859.0,63.9593,64.0958,63.9513,64.0556,214859.0
2017-10-06 09:50:00,79.83,79.92,79.77,79.85,63639.0,64.0556,64.1278,64.0075,64.0717,63639.0
2017-10-06 10:00:00,79.86,79.91,79.81,79.84,90032.0,64.0797,64.1198,64.0396,64.0637,90032.0
2017-10-06 10:10:00,79.83,79.94,79.83,79.9,75615.0,64.0556,64.1439,64.0556,64.1118,75615.0
2017-10-06 10:20:00,79.9,80.01,79.9,79.97,299854.0,64.1118,64.2001,64.1118,64.168,299854.0
2017-10-06 10:30:00,79.97,80.04,79.97,80.02,231160.0,64.168,64.2241,64.168,64.2081,231160.0
2017-10-06 10:40:00,80.03,80.05,80.0,80.03,58991.0,64.2161,64.2322,64.192,64.2161,58991.0
2017-10-06 10:50:00,80.04,80.04,79.97,79.99,85373.0,64.2241,64.2241,64.168,64.184,85373.0
2017-10-06 11:00:00,79.99,80.0,79.94,79.97,118897.0,64.184,64.192,64.1439,64.168,118897.0
2017-10-06 11:10:00,79.96,80.06,79.95,80.06,125825.0,64.1599,64.2402,64.1519,64.2402,125825.0
2017-10-06 11:20:00,80.06,80.07,80.03,80.06,158490.0,64.2402,64.2482,64.2161,64.2402,158490.0
2017-10-06 11:30:00,80.06,80.09,80.03,80.09,213921.0,64.2402,64.2643,64.2161,64.2643,213921.0
2017-10-06 11:40:00,80.09,80.13,80.07,80.08,55399.0,64.2643,64.2964,64.2482,64.2562,55399.0
2017-10-06 11:50:00,80.08,80.12,80.06,80.09,44405.0,64.2562,64.2883,64.2402,64.2643,44405.0
2017-10-06 12:00:00,80.09,80.18,80.08,80.17,75088.0,64.2643,64.3365,64.2562,64.3284,75088.0
2017-10-06 12:10:00,80.18,80.19,80.12,80.14,93911.0,64.3365,64.3445,64.2883,64.3044,93911.0
2017-10-06 12:20:00,80.14,80.18,80.13,80.16,114172.0,64.3044,64.3365,64.2964,64.3204,114172.0
2017-10-06 12:30:00,80.15,80.17,80.11,80.12,54117.0,64.3124,64.3284,64.2803,64.2883,54117.0
2017-10-06 12:40:00,80.13,80.17,80.12,80.17,350186.0,64.2964,64.3284,64.2883,64.3284,350186.0
2017-10-06 12:50:00,80.17,80.2,80.16,80.19,67949.0,64.3284,64.3525,64.3204,64.3445,67949.0
2017-10-06 13:00:00,80.18,80.23,80.14,80.19,109803.0,64.3365,64.3766,64.3044,64.3445,109803.0
2017-10-06 13:10:00,80.19,80.24,80.18,80.22,45537.0,64.3445,64.3846,64.3365,64.3686,45537.0
2017-10-06 13:20:00,80.22,80.23,80.2,80.22,31476.0,64.3686,64.3766,64.3525,64.3686,31476.0
2017-10-06 13:30:00,80.23,80.26,80.21,80.26,74567.0,64.3766,64.4007,64.3605,64.4007,74567.0
2017-10-06 13:40:00,80.26,80.26,80.18,80.2,85669.0,64.4007,64.4007,64.3365,64.3525,85669.0
2017-10-06 13:50:00,80.2,80.22,80.18,80.2,61709.0,64.3525,64.3686,64.3365,64.3525,61709.0
2017-10-06 14:00:00,80.2,80.26,80.18,80.25,41878.0,64.3525,64.4007,64.3365,64.3926,41878.0
2017-10-06 14:10:00,80.25,80.28,80.2,80.22,35069.0,64.3926,64.4167,64.3525,64.3686,35069.0
2017-10-06 14:20:00,80.22,80.23,80.19,80.21,52255.0,64.3686,64.3766,64.3445,64.3605,52255.0
2017-10-06 14:30:00,80.21,80.26,80.19,80.25,31063.0,64.3605,64.4007,64.3445,64.3926,31063.0
2017-10-06 14:40:00,80.26,80.26,80.21,80.21,25805.0,64.4007,64.4007,64.3605,64.3605,25805.0
2017-10-06 14:50:00,80.22,80.26,80.21,80.24,31727.0,64.3686,64.4007,64.3605,64.3846,31727.0
2017-10-06 15:00:00,80.24,80.27,80.21,80.26,49708.0,64.3846,64.4087,64.3605,64.4007,49708.0
2017-10-06 15:10:00,80.26,80.27,80.2,80.24,40086.0,64.4007,64.4087,64.3525,64.3846,40086.0
2017-10-06 15:20:00,80.25,80.3,80.24,80.29,70669.0,64.3926,64.4328,64.3846,64.4247,70669.0
2017-10-06 15:30:00,80.28,80.28,80.22,80.26,169045.0,64.4167,64.4167,64.3686,64.4007,169045.0
2017-10-06 15:40:00,80.26,80.27,80.21,80.22,161061.0,64.4007,64.4087,64.3605,64.3686,161061.0
2017-10-06 15:50:00,80.22,80.27,80.19,80.26,409986.0,64.3686,64.4087,64.3445,64.4007,409986.0
2017-10-09 09:30:00,80.28,80.43,80.21,80.39,175089.0,64.4167,64.5371,64.3605,64.505,175089.0
2017-10-09 09:40:00,80.39,80.43,80.2,80.22,137274.0,64.505,64.5371,64.3525,64.3686,137274.0
2017-10-09 09:50:00,80.21,80.33,80.19,80.25,42826.0,64.3605,64.4568,64.3445,64.3926,42826.0
2017-10-09 10:00:00,80.25,80.33,80.23,80.31,47516.0,64.3926,64.4568,64.3766,64.4408,47516.0
2017-10-09 10:10:00,80.3,80.34,80.28,80.3,34059.0,64.4328,64.4649,64.4167,64.4328,34059.0
2017-10-09 10:20:00,80.31,80.33,80.25,80.31,48885.0,64.4408,64.4568,64.3926,64.4408,48885.0
2017-10-09 10:30:00,80.32,80.38,80.31,80.38,38688.0,64.4488,64.497,64.4408,64.497,38688.0
2017-10-09 10:40:00,80.37,80.44,80.35,80.41,113722.0,64.4889,64.5451,64.4729,64.521,113722.0
2017-10-09 10:50:00,80.42,80.5,80.4,80.44,55957.0,64.529,64.5932,64.513,64.5451,55957.0
2017-10-09 11:00:00,80.44,80.45,80.39,80.44,20805.0,64.5451,64.5531,64.505,64.5451,20805.0
2017-10-09 11:10:00,80.44,80.48,80.43,80.48,19815.0,64.5451,64.5772,64.5371,64.5772,19815.0
2017-10-09 11:20:00,80.47,80.48,80.4,80.42,78685.0,64.5692,64.5772,64.513,64.529,78685.0
2017-10-09 11:30:00,80.41,80.43,80.37,80.39,41610.0,64.521,64.5371,64.4889,64.505,41610.0
2017-10-09 11:40:00,80.4,80.46,80.39,80.44,19649.0,64.513,64.5611,64.505,64.5451,19649.0
2017-10-09 11:50:00,80.43,80.49,80.42,80.45,20989.0,64.5371,64.5852,64.529,64.5531,20989.0
2017-10-09 12:00:00,80.45,80.46,80.43,80.44,15932.0,64.5531,64.5611,64.5371,64.5451,15932.0
2017-10-09 12:10:00,80.44,80.47,80.44,80.47,12176.0,64.5451,64.5692,64.5451,64.5692,12176.0
2017-10-09 12:20:00,80.47,80.52,80.44,80.51,21641.0,64.5692,64.6093,64.5451,64.6013,21641.0
2017-10-09 12:30:00,80.51,80.53,80.49,80.5,23044.0,64.6013,64.6173,64.5852,64.5932,23044.0
2017-10-09 12:40:00,80.51,80.53,80.5,80.52,14361.0,64.6013,64.6173,64.5932,64.6093,14361.0
2017-10-09 12:50:00,80.52,80.54,80.5,80.54,24075.0,64.6093,64.6253,64.5932,64.6253,24075.0
2017-10-09 13:00:00,80.53,80.56,80.51,80.54,17412.0,64.6173,64.6414,64.6013,64.6253,17412.0
2017-10-09 13:10:00,80.54,80.55,80.51,80.51,22831.0,64.6253,64.6334,64.6013,64.6013,22831.0
2017-10-09 13:20:00,80.51,80.54,80.5,80.52,31864.0,64.6013,64.6253,64.5932,64.6093,31864.0
2017-10-09 13:30:00,80.52,80.52,80.47,80.48,31880.0,64.6093,64.6093,64.5692,64.5772,31880.0
2017-10-09 13:40:00,80.47,80.53,80.47,80.51,34573.0,64.5692,64.6173,64.5692,64.6013,34573.0
2017-10-09 13:50:00,80.52,80.52,80.46,80.49,11949.0,64.6093,64.6093,64.5611,64.5852,11949.0
2017-10-09 14:00:00,80.5,80.52,80.43,80.44,113247.0,64.5932,64.6093,64.5371,64.5451,113247.0
2017-10-09 14:10:00,80.43,80.45,80.41,80.42,17298.0,64.5371,64.5531,64.521,64.529,17298.0
2017-10-09 14:20:00,80.42,80.44,80.4,80.4,21500.0,64.529,64.5451,64.513,64.513,21500.0
2017-10-09 14:30:00,80.39,80.42,80.36,80.42,23201.0,64.505,64.529,64.4809,64.529,23201.0
2017-10-09 14:40:00,80.41,80.42,80.39,80.41,21152.0,64.521,64.529,64.505,64.521,21152.0
2017-10-09 14:50:00,80.41,80.42,80.38,80.38,21519.0,64.521,64.529,64.497,64.497,21519.0
2017-10-09 15:00:00,80.38,80.4,80.34,80.34,42307.0,64.497,64.513,64.4649,64.4649,42307.0
2017-10-09 15:10:00,80.34,80.38,80.32,80.36,34110.0,64.4649,64.497,64.4488,64.4809,34110.0
2017-10-09 15:20:00,80.37,80.4,80.37,80.4,41487.0,64.4889,64.513,64.4889,64.513,41487.0
2017-10-09 15:30:00,80.39,80.41,80.32,80.34,84494.0,64.505,64.521,64.4488,64.4649,84494.0
2017-10-09 15:40:00,80.34,80.35,80.32,80.34,79934.0,64.4649,64.4729,64.4488,64.4649,79934.0
2017-10-09 15:50:00,80.34,80.4,80.34,80.39,165336.0,64.4649,64.513,64.4649,64.505,165336.0
2017-10-10 09:30:00,80.49,80.9,80.42,80.89,177344.0,64.5852,64.9142,64.529,64.9062,177344.0
2017-10-10 09:40:00,80.9,81.02,80.89,80.99,163681.0,64.9142,65.0105,64.9062,64.9864,163681.0
2017-10-10 09:50:00,81.0,81.02,80.89,80.9,84390.0,64.9944,65.0105,64.9062,64.9142,84390.0
2017-10-10 10:00:00,80.89,80.91,80.79,80.83,44454.0,64.9062,64.9222,64.8259,64.858,44454.0
2017-10-10 10:10:00,80.84,80.89,80.77,80.77,118422.0,64.8661,64.9062,64.8099,64.8099,118422.0
2017-10-10 10:20:00,80.77,80.78,80.72,80.75,135612.0,64.8099,64.8179,64.7698,64.7938,135612.0
2017-10-10 10:30:00,80.74,80.75,80.68,80.71,144767.0,64.7858,64.7938,64.7377,64.7617,144767.0
2017-10-10 10:40:00,80.7,80.76,80.67,80.75,54967.0,64.7537,64.8019,64.7296,64.7938,54967.0
2017-10-10 10:50:00,80.74,80.74,80.65,80.74,27941.0,64.7858,64.7858,64.7136,64.7858,27941.0
2017-10-10 11:00:00,80.74,80.76,80.71,80.76,40795.0,64.7858,64.8019,64.7617,64.8019,40795.0
2017-10-10 11:10:00,80.75,80.75,80.67,80.75,41598.0,64.7938,64.7938,64.7296,64.7938,41598.0
2017-10-10 11:20:00,80.74,80.76,80.69,80.73,91003.0,64.7858,64.8019,64.7457,64.7778,91003.0
2017-10-10 11:30:00,80.74,80.75,80.66,80.67,57913.0,64.7858,64.7938,64.7216,64.7296,57913.0
2017-10-10 11:40:00,80.66,80.68,80.62,80.68,53450.0,64.7216,64.7377,64.6895,64.7377,53450.0
2017-10-10 11:50:00,80.68,80.7,80.65,80.67,29611.0,64.7377,64.7537,64.7136,64.7296,29611.0
2017-10-10 12:00:00,80.68,80.68,80.6,80.63,26059.0,64.7377,64.7377,64.6735,64.6976,26059.0
2017-10-10 12:10:00,80.63,80.65,80.6,80.61,28247.0,64.6976,64.7136,64.6735,64.6815,28247.0
2017-10-10 12:20:00,80.62,80.66,80.61,80.64,30286.0,64.6895,64.7216,64.6815,64.7056,30286.0
2017-10-10 12:30:00,80.64,80.66,80.64,80.66,42780.0,64.7056,64.7216,64.7056,64.7216,42780.0
2017-10-10 12:40:00,80.65,80.68,80.62,80.62,42204.0,64.7136,64.7377,64.6895,64.6895,42204.0
2017-10-10 12:50:00,80.61,80.65,80.59,80.62,45439.0,64.6815,64.7136,64.6655,64.6895,45439.0
2017-10-10 13:00:00,80.62,80.62,80.54,80.54,17838.0,64.6895,64.6895,64.6253,64.6253,17838.0
2017-10-10 13:10:00,80.53,80.56,80.49,80.49,15224.0,64.6173,64.6414,64.5852,64.5852,15224.0
2017-10-10 13:20:00,80.5,80.5,80.45,80.45,20900.0,64.5932,64.5932,64.5531,64.5531,20900.0
2017-10-10 13:30:00,80.45,80.52,80.44,80.49,31286.0,64.5531,64.6093,64.5451,64.5852,31286.0
2017-10-10 13:40:00,80.5,80.51,80.44,80.46,20493.0,64.5932,64.6013,64.5451,64.5611,20493.0
2017-10-10 13:50:00,80.46,80.46,80.42,80.44,38655.0,64.5611,64.5611,64.529,64.5451,38655.0
2017-10-10 14:00:00,80.44,80.47,80.38,80.38,63583.0,64.5451,64.5692,64.497,64.497,63583.0
2017-10-10 14:10:00,80.38,80.42,80.36,80.38,76825.0,64.497,64.529,64.4809,64.497,76825.0
2017-10-10 14:20:00,80.39,80.41,80.37,80.39,26795.0,64.505,64.521,64.4889,64.505,26795.0
2017-10-10 14:30:00,80.39,80.44,80.39,80.42,35484.0,64.505,64.5451,64.505,64.529,35484.0
2017-10-10 14:40:00,80.42,80.43,80.39,80.41,52658.0,64.529,64.5371,64.505,64.521,52658.0
2017-10-10 14:50:00,80.42,80.42,80.38,80.39,53182.0,64.529,64.529,64.497,64.505,53182.0
2017-10-10 15:00:00,80.39,80.46,80.38,80.45,54941.0,64.505,64.5611,64.497,64.5531,54941.0
2017-10-10 15:10:00,80.46,80.47,80.44,80.45,106781.0,64.5611,64.5692,64.5451,64.5531,106781.0
2017-10-10 15:20:00,80.45,80.49,80.44,80.45,79817.0,64.5531,64.5852,64.5451,64.5531,79817.0
2017-10-10 15:30:00,80.45,80.55,80.45,80.53,142845.0,64.5531,64.6334,64.5531,64.6173,142845.0
2017-10-10 15:40:00,80.53,80.57,80.5,80.56,342468.0,64.6173,64.6494,64.5932,64.6414,342468.0
2017-10-10 15:50:00,80.56,80.57,80.47,80.52,727884.0,64.6414,64.6494,64.5692,64.6093,727884.0
2017-10-11 09:30:00,80.62,80.85,80.19,80.75,125062.0,64.6895,64.8741,64.3445,64.7938,125062.0
2017-10-11 09:40:00,80.75,80.84,80.7,80.84,67529.0,64.7938,64.8661,64.7537,64.8661,67529.0
2017-10-11 09:50:00,80.83,80.84,80.79,80.83,111497.0,64.858,64.8661,64.8259,64.858,111497.0
2017-10-11 10:00:00,80.82,80.85,80.76,80.77,112534.0,64.85,64.8741,64.8019,64.8099,112534.0
2017-10-11 10:10:00,80.78,80.97,80.78,80.93,94019.0,64.8179,64.9704,64.8179,64.9383,94019.0
2017-10-11 10:20:00,80.93,81.0,80.93,80.97,51064.0,64.9383,64.9944,64.9383,64.9704,51064.0
2017-10-11 10:30:00,80.97,80.97,80.9,80.94,67009.0,64.9704,64.9704,64.9142,64.9463,67009.0
2017-10-11 10:40:00,80.93,80.96,80.88,80.89,57665.0,64.9383,64.9623,64.8982,64.9062,57665.0
2017-10-11 10:50:00,80.89,80.9,80.83,80.83,39996.0,64.9062,64.9142,64.858,64.858,39996.0
2017-10-11 11:00:00,80.83,80.91,80.83,80.91,61152.0,64.858,64.9222,64.858,64.9222,61152.0
2017-10-11 11:10:00,80.92,80.95,80.87,80.88,28632.0,64.9302,64.9543,64.8901,64.8982,28632.0
2017-10-11 11:20:00,80.88,80.99,80.85,80.86,101365.0,64.8982,64.9864,64.8741,64.8821,101365.0
2017-10-11 11:30:00,80.86,80.92,80.86,80.87,27772.0,64.8821,64.9302,64.8821,64.8901,27772.0
2017-10-11 11:40:00,80.86,80.92,80.86,80.87,33618.0,64.8821,64.9302,64.8821,64.8901,33618.0
2017-10-11 11:50:00,80.87,80.88,80.84,80.86,33842.0,64.8901,64.8982,64.8661,64.8821,33842.0
2017-10-11 12:00:00,80.86,80.86,80.8,80.83,105249.0,64.8821,64.8821,64.834,64.858,105249.0
2017-10-11 12:10:00,80.83,80.85,80.77,80.82,57755.0,64.858,64.8741,64.8099,64.85,57755.0
2017-10-11 12:20:00,80.81,80.84,80.81,80.82,24825.0,64.842,64.8661,64.842,64.85,24825.0
2017-10-11 12:30:00,80.82,80.86,80.8,80.85,32651.0,64.85,64.8821,64.834,64.8741,32651.0
2017-10-11 12:40:00,80.85,80.87,80.85,80.85,26388.0,64.8741,64.8901,64.8741,64.8741,26388.0
2017-10-11 12:50:00,80.85,80.9,80.85,80.87,24551.0,64.8741,64.9142,64.8741,64.8901,24551.0
2017-10-11 13:00:00,80.88,80.94,80.86,80.94,34498.0,64.8982,64.9463,64.8821,64.9463,34498.0
2017-10-11 13:10:00,80.94,80.97,80.92,80.95,48825.0,64.9463,64.9704,64.9302,64.9543,48825.0
2017-10-11 13:20:00,80.95,80.96,80.91,80.95,64988.0,64.9543,64.9623,64.9222,64.9543,64988.0
2017-10-11 13:30:00,80.94,80.96,80.91,80.94,41340.0,64.9463,64.9623,64.9222,64.9463,41340.0
2017-10-11 13:40:00,80.95,80.98,80.92,80.98,30556.0,64.9543,64.9784,64.9302,64.9784,30556.0
2017-10-11 13:50:00,80.97,80.98,80.93,80.94,28043.0,64.9704,64.9784,64.9383,64.9463,28043.0
2017-10-11 14:00:00,80.93,81.04,80.93,80.99,111155.0,64.9383,65.0265,64.9383,64.9864,111155.0
2017-10-11 14:10:00,80.99,80.99,80.94,80.94,40859.0,64.9864,64.9864,64.9463,64.9463,40859.0
2017-10-11 14:20:00,80.93,80.95,80.91,80.95,99632.0,64.9383,64.9543,64.9222,64.9543,99632.0
2017-10-11 14:30:00,80.95,80.96,80.92,80.95,64004.0,64.9543,64.9623,64.9302,64.9543,64004.0
2017-10-11 14:40:00,80.95,80.97,80.92,80.92,41839.0,64.9543,64.9704,64.9302,64.9302,41839.0
2017-10-11 14:50:00,80.93,80.99,80.93,80.96,45928.0,64.9383,64.9864,64.9383,64.9623,45928.0
2017-10-11 15:00:00,80.96,80.99,80.92,80.92,93082.0,64.9623,64.9864,64.9302,64.9302,93082.0
2017-10-11 15:10:00,80.92,80.93,80.88,80.92,293506.0,64.9302,64.9383,64.8982,64.9302,293506.0
2017-10-11 15:20:00,80.92,80.95,80.84,80.87,241308.0,64.9302,64.9543,64.8661,64.8901,241308.0
2017-10-11 15:30:00,80.87,80.9,80.82,80.83,537771.0,64.8901,64.9142,64.85,64.858,537771.0
2017-10-11 15:40:00,80.83,80.84,80.77,80.77,645507.0,64.858,64.8661,64.8099,64.8099,645507.0
2017-10-11 15:50:00,80.78,80.87,80.77,80.87,1066282.0,64.8179,64.8901,64.8099,64.8901,1066282.0
2017-10-12 09:30:00,80.85,81.03,80.84,80.97,99350.0,64.8741,65.0185,64.8661,64.9704,99350.0
2017-10-12 09:40:00,80.96,81.06,80.95,81.01,61351.0,64.9623,65.0426,64.9543,65.0025,61351.0
2017-10-12 09:50:00,81.01,81.01,80.85,80.9,36496.0,65.0025,65.0025,64.8741,64.9142,36496.0
2017-10-12 10:00:00,80.9,80.93,80.84,80.84,33299.0,64.9142,64.9383,64.8661,64.8661,33299.0
2017-10-12 10:10:00,80.84,80.95,80.83,80.94,33613.0,64.8661,64.9543,64.858,64.9463,33613.0
2017-10-12 10:20:00,80.95,81.09,80.95,81.09,128885.0,64.9543,65.0667,64.9543,65.0667,128885.0
2017-10-12 10:30:00,81.09,81.18,81.07,81.15,84660.0,65.0667,65.1389,65.0506,65.1148,84660.0
2017-10-12 10:40:00,81.14,81.15,81.09,81.09,71210.0,65.1068,65.1148,65.0667,65.0667,71210.0
2017-10-12 10:50:00,81.09,81.16,81.07,81.09,88627.0,65.0667,65.1228,65.0506,65.0667,88627.0
2017-10-12 11:00:00,81.1,81.23,81.07,81.22,87766.0,65.0747,65.179,65.0506,65.171,87766.0
2017-10-12 11:10:00,81.23,81.28,81.21,81.25,90198.0,65.179,65.2191,65.1629,65.195,90198.0
2017-10-12 11:20:00,81.26,81.29,81.25,81.25,46291.0,65.2031,65.2271,65.195,65.195,46291.0
2017-10-12 11:30:00,81.26,81.29,81.24,81.28,51200.0,65.2031,65.2271,65.187,65.2191,51200.0
2017-10-12 11:40:00,81.29,81.3,81.23,81.24,53710.0,65.2271,65.2352,65.179,65.187,53710.0
2017-10-12 11:50:00,81.24,81.24,81.19,81.2,215744.0,65.187,65.187,65.1469,65.1549,215744.0
2017-10-12 12:00:00,81.2,81.25,81.2,81.21,21672.0,65.1549,65.195,65.1549,65.1629,21672.0
2017-10-12 12:10:00,81.21,81.23,81.19,81.2,20067.0,65.1629,65.179,65.1469,65.1549,20067.0
2017-10-12 12:20:00,81.2,81.26,81.2,81.25,45092.0,65.1549,65.2031,65.1549,65.195,45092.0
2017-10-12 12:30:00,81.25,81.29,81.24,81.25,125798.0,65.195,65.2271,65.187,65.195,125798.0
2017-10-12 12:40:00,81.26,81.28,81.23,81.26,59630.0,65.2031,65.2191,65.179,65.2031,59630.0
2017-10-12 12:50:00,81.26,81.29,81.22,81.23,132652.0,65.2031,65.2271,65.171,65.179,132652.0
2017-10-12 13:00:00,81.23,81.27,81.23,81.26,16456.0,65.179,65.2111,65.179,65.2031,16456.0
2017-10-12 13:10:00,81.26,81.31,81.26,81.29,58267.0,65.2031,65.2432,65.2031,65.2271,58267.0
2017-10-12 13:20:00,81.29,81.33,81.25,81.31,65969.0,65.2271,65.2592,65.195,65.2432,65969.0
2017-10-12 13:30:00,81.31,81.36,81.29,81.34,43304.0,65.2432,65.2833,65.2271,65.2673,43304.0
2017-10-12 13:40:00,81.33,81.34,81.29,81.31,105350.0,65.2592,65.2673,65.2271,65.2432,105350.0
2017-10-12 13:50:00,81.31,81.34,81.29,81.31,91670.0,65.2432,65.2673,65.2271,65.2432,91670.0
2017-10-12 14:00:00,81.31,81.35,81.29,81.32,46774.0,65.2432,65.2753,65.2271,65.2512,46774.0
2017-10-12 14:10:00,81.32,81.36,81.3,81.31,106407.0,65.2512,65.2833,65.2352,65.2432,106407.0
2017-10-12 14:20:00,81.31,81.31,81.24,81.25,54631.0,65.2432,65.2432,65.187,65.195,54631.0
2017-10-12 14:30:00,81.25,81.32,81.23,81.3,69992.0,65.195,65.2512,65.179,65.2352,69992.0
2017-10-12 14:40:00,81.3,81.33,81.26,81.29,90266.0,65.2352,65.2592,65.2031,65.2271,90266.0
2017-10-12 14:50:00,81.3,81.36,81.28,81.36,178837.0,65.2352,65.2833,65.2191,65.2833,178837.0
2017-10-12 15:00:00,81.36,81.38,81.32,81.36,100182.0,65.2833,65.2994,65.2512,65.2833,100182.0
2017-10-12 15:10:00,81.36,81.4,81.34,81.38,49688.0,65.2833,65.3154,65.2673,65.2994,49688.0
2017-10-12 15:20:00,81.37,81.4,81.35,81.37,89132.0,65.2913,65.3154,65.2753,65.2913,89132.0
2017-10-12 15:30:00,81.37,81.37,81.32,81.32,76712.0,65.2913,65.2913,65.2512,65.2512,76712.0
2017-10-12 15:40:00,81.32,81.34,81.29,81.29,189451.0,65.2512,65.2673,65.2271,65.2271,189451.0
2017-10-12 15:50:00,81.3,81.39,81.27,81.37,492517.0,65.2352,65.3074,65.2111,65.2913,492517.0
2017-10-13 09:30:00,81.69,81.71,81.4,81.42,146038.0,65.5481,65.5641,65.3154,65.3314,146038.0
2017-10-13 09:40:00,81.42,81.53,81.29,81.29,135546.0,65.3314,65.4197,65.2271,65.2271,135546.0
2017-10-13 09:50:00,81.28,81.34,81.24,81.34,97362.0,65.2191,65.2673,65.187,65.2673,97362.0
2017-10-13 10:00:00,81.32,81.44,81.29,81.44,77793.0,65.2512,65.3475,65.2271,65.3475,77793.0
2017-10-13 10:10:00,81.44,81.53,81.43,81.49,49780.0,65.3475,65.4197,65.3395,65.3876,49780.0
2017-10-13 10:20:00,81.49,81.57,81.49,81.57,72087.0,65.3876,65.4518,65.3876,65.4518,72087.0
2017-10-13 10:30:00,81.57,81.67,81.57,81.64,24857.0,65.4518,65.532,65.4518,65.508,24857.0
2017-10-13 10:40:00,81.65,81.65,81.56,81.62,95328.0,65.516,65.516,65.4438,65.4919,95328.0
2017-10-13 10:50:00,81.61,81.68,81.6,81.64,129038.0,65.4839,65.5401,65.4759,65.508,129038.0
2017-10-13 11:00:00,81.64,81.71,81.64,81.7,35449.0,65.508,65.5641,65.508,65.5561,35449.0
2017-10-13 11:10:00,81.7,81.74,81.69,81.74,57721.0,65.5561,65.5882,65.5481,65.5882,57721.0
2017-10-13 11:20:00,81.74,81.78,81.72,81.72,87831.0,65.5882,65.6203,65.5722,65.5722,87831.0
2017-10-13 11:30:00,81.71,81.71,81.66,81.67,49768.0,65.5641,65.5641,65.524,65.532,49768.0
2017-10-13 11:40:00,81.66,81.68,81.62,81.65,17355.0,65.524,65.5401,65.4919,65.516,17355.0
2017-10-13 11:50:00,81.64,81.65,81.6,81.61,43308.0,65.508,65.516,65.4759,65.4839,43308.0
2017-10-13 12:00:00,81.6,81.6,81.52,81.54,27287.0,65.4759,65.4759,65.4117,65.4277,27287.0
2017-10-13 12:10:00,81.54,81.54,81.49,81.49,12177.0,65.4277,65.4277,65.3876,65.3876,12177.0
2017-10-13 12:20:00,81.5,81.5,81.48,81.48,24892.0,65.3956,65.3956,65.3796,65.3796,24892.0
2017-10-13 12:30:00,81.49,81.5,81.44,81.49,41679.0,65.3876,65.3956,65.3475,65.3876,41679.0
2017-10-13 12:40:00,81.5,81.52,81.46,81.47,32360.0,65.3956,65.4117,65.3635,65.3716,32360.0
2017-10-13 12:50:00,81.46,81.52,81.46,81.5,45789.0,65.3635,65.4117,65.3635,65.3956,45789.0
2017-10-13 13:00:00,81.5,81.55,81.48,81.55,25200.0,65.3956,65.4358,65.3796,65.4358,25200.0
2017-10-13 13:10:00,81.55,81.55,81.51,81.52,22324.0,65.4358,65.4358,65.4037,65.4117,22324.0
2017-10-13 13:20:00,81.53,81.58,81.51,81.58,53175.0,65.4197,65.4598,65.4037,65.4598,53175.0
2017-10-13 13:30:00,81.59,81.63,81.58,81.63,36971.0,65.4679,65.5,65.4598,65.5,36971.0
2017-10-13 13:40:00,81.62,81.62,81.54,81.57,63044.0,65.4919,65.4919,65.4277,65.4518,63044.0
2017-10-13 13:50:00,81.57,81.57,81.51,81.52,28299.0,65.4518,65.4518,65.4037,65.4117,28299.0
2017-10-13 14:00:00,81.52,81.53,81.48,81.51,23196.0,65.4117,65.4197,65.3796,65.4037,23196.0
2017-10-13 14:10:00,81.52,81.55,81.5,81.52,19773.0,65.4117,65.4358,65.3956,65.4117,19773.0
2017-10-13 14:20:00,81.52,81.56,81.51,81.56,43285.0,65.4117,65.4438,65.4037,65.4438,43285.0
2017-10-13 14:30:00,81.57,81.58,81.55,81.56,21251.0,65.4518,65.4598,65.4358,65.4438,21251.0
2017-10-13 14:40:00,81.55,81.57,81.54,81.56,17054.0,65.4358,65.4518,65.4277,65.4438,17054.0
2017-10-13 14:50:00,81.56,81.6,81.55,81.59,35908.0,65.4438,65.4759,65.4358,65.4679,35908.0
2017-10-13 15:00:00,81.58,81.62,81.56,81.62,28182.0,65.4598,65.4919,65.4438,65.4919,28182.0
2017-10-13 15:10:00,81.62,81.62,81.56,81.56,32999.0,65.4919,65.4919,65.4438,65.4438,32999.0
2017-10-13 15:20:00,81.57,81.59,81.55,81.59,37436.0,65.4518,65.4679,65.4358,65.4679,37436.0
2017-10-13 15:30:00,81.59,81.6,81.56,81.58,70813.0,65.4679,65.4759,65.4438,65.4598,70813.0
2017-10-13 15:40:00,81.58,81.58,81.54,81.56,139382.0,65.4598,65.4598,65.4277,65.4438,139382.0
2017-10-13 15:50:00,81.56,81.57,81.52,81.57,316759.0,65.4438,65.4518,65.4117,65.4518,316759.0
2017-10-16 09:30:00,81.54,81.62,81.19,81.23,115257.0,65.4277,65.4919,65.1469,65.179,115257.0
2017-10-16 09:40:00,81.23,81.37,81.21,81.29,182670.0,65.179,65.2913,65.1629,65.2271,182670.0
2017-10-16 09:50:00,81.29,81.47,81.29,81.39,192826.0,65.2271,65.3716,65.2271,65.3074,192826.0
2017-10-16 10:00:00,81.39,81.39,81.28,81.36,342359.0,65.3074,65.3074,65.2191,65.2833,342359.0
2017-10-16 10:10:00,81.35,81.47,81.35,81.45,171529.0,65.2753,65.3716,65.2753,65.3555,171529.0
2017-10-16 10:20:00,81.45,81.46,81.37,81.4,75257.0,65.3555,65.3635,65.2913,65.3154,75257.0
2017-10-16 10:30:00,81.39,81.39,81.3,81.32,60339.0,65.3074,65.3074,65.2352,65.2512,60339.0
2017-10-16 10:40:00,81.32,81.33,81.27,81.29,60204.0,65.2512,65.2592,65.2111,65.2271,60204.0
2017-10-16 10:50:00,81.28,81.29,81.24,81.26,63343.0,65.2191,65.2271,65.187,65.2031,63343.0
2017-10-16 11:00:00,81.27,81.29,81.23,81.23,67637.0,65.2111,65.2271,65.179,65.179,67637.0
2017-10-16 11:10:00,81.24,81.25,81.16,81.19,64394.0,65.187,65.195,65.1228,65.1469,64394.0
2017-10-16 11:20:00,81.19,81.28,81.18,81.28,35189.0,65.1469,65.2191,65.1389,65.2191,35189.0
2017-10-16 11:30:00,81.29,81.34,81.27,81.29,53524.0,65.2271,65.2673,65.2111,65.2271,53524.0
2017-10-16 11:40:00,81.3,81.33,81.27,81.28,51951.0,65.2352,65.2592,65.2111,65.2191,51951.0
2017-10-16 11:50:00,81.29,81.31,81.26,81.27,91155.0,65.2271,65.2432,65.2031,65.2111,91155.0
2017-10-16 12:00:00,81.28,81.3,81.26,81.29,59811.0,65.2191,65.2352,65.2031,65.2271,59811.0
2017-10-16 12:10:00,81.29,81.31,81.24,81.27,38209.0,65.2271,65.2432,65.187,65.2111,38209.0
2017-10-16 12:20:00,81.27,81.27,81.22,81.23,58592.0,65.2111,65.2111,65.171,65.179,58592.0
2017-10-16 12:30:00,81.23,81.28,81.22,81.25,93106.0,65.179,65.2191,65.171,65.195,93106.0
2017-10-16 12:40:00,81.26,81.26,81.22,81.24,26586.0,65.2031,65.2031,65.171,65.187,26586.0
2017-10-16 12:50:00,81.24,81.27,81.22,81.25,31500.0,65.187,65.2111,65.171,65.195,31500.0
2017-10-16 13:00:00,81.26,81.27,81.23,81.27,32772.0,65.2031,65.2111,65.179,65.2111,32772.0
2017-10-16 13:10:00,81.27,81.32,81.25,81.31,55016.0,65.2111,65.2512,65.195,65.2432,55016.0
2017-10-16 13:20:00,81.32,81.33,81.29,81.32,24901.0,65.2512,65.2592,65.2271,65.2512,24901.0
2017-10-16 13:30:00,81.32,81.37,81.3,81.37,62667.0,65.2512,65.2913,65.2352,65.2913,62667.0
2017-10-16 13:40:00,81.37,81.43,81.36,81.36,115474.0,65.2913,65.3395,65.2833,65.2833,115474.0
2017-10-16 13:50:00,81.36,81.36,81.28,81.29,87094.0,65.2833,65.2833,65.2191,65.2271,87094.0
2017-10-16 14:00:00,81.29,81.33,81.28,81.28,26414.0,65.2271,65.2592,65.2191,65.2191,26414.0
2017-10-16 14:10:00,81.29,81.3,81.25,81.26,60065.0,65.2271,65.2352,65.195,65.2031,60065.0
2017-10-16 14:20:00,81.27,81.29,81.25,81.29,46510.0,65.2111,65.2271,65.195,65.2271,46510.0
2017-10-16 14:30:00,81.28,81.28,81.22,81.23,62810.0,65.2191,65.2191,65.171,65.179,62810.0
2017-10-16 14:40:00,81.23,81.26,81.2,81.22,27221.0,65.179,65.2031,65.1549,65.171,27221.0
2017-10-16 14:50:00,81.22,81.27,81.21,81.25,29896.0,65.171,65.2111,65.1629,65.195,29896.0
2017-10-16 15:00:00,81.24,81.27,81.22,81.27,28279.0,65.187,65.2111,65.171,65.2111,28279.0
2017-10-16 15:10:00,81.27,81.31,81.25,81.3,62867.0,65.2111,65.2432,65.195,65.2352,62867.0
2017-10-16 15:20:00,81.29,81.32,81.27,81.27,39333.0,65.2271,65.2512,65.2111,65.2111,39333.0
2017-10-16 15:30:00,81.27,81.3,81.26,81.26,208393.0,65.2111,65.2352,65.2031,65.2031,208393.0
2017-10-16 15:40:00,81.26,81.26,81.21,81.26,271207.0,65.2031,65.2031,65.1629,65.2031,271207.0
2017-10-16 15:50:00,81.26,81.27,81.12,81.17,1850605.0,65.2031,65.2111,65.0907,65.1308,1850605.0
2017-10-17 09:30:00,81.16,81.36,81.08,81.29,245034.0,65.1228,65.2833,65.0586,65.2271,245034.0
2017-10-17 09:40:00,81.3,81.31,81.11,81.18,62683.0,65.2352,65.2432,65.0827,65.1389,62683.0
2017-10-17 09:50:00,81.18,81.2,81.08,81.12,49452.0,65.1389,65.1549,65.0586,65.0907,49452.0
2017-10-17 10:00:00,81.13,81.21,81.13,81.16,99282.0,65.0988,65.1629,65.0988,65.1228,99282.0
2017-10-17 10:10:00,81.16,81.2,81.12,81.17,39211.0,65.1228,65.1549,65.0907,65.1308,39211.0
2017-10-17 10:20:00,81.17,81.18,81.08,81.09,41784.0,65.1308,65.1389,65.0586,65.0667,41784.0
2017-10-17 10:30:00,81.09,81.1,81.04,81.04,69408.0,65.0667,65.0747,65.0265,65.0265,69408.0
2017-10-17 10:40:00,81.03,81.13,81.02,81.12,23800.0,65.0185,65.0988,65.0105,65.0907,23800.0
2017-10-17 10:50:00,81.13,81.13,81.06,81.12,18362.0,65.0988,65.0988,65.0426,65.0907,18362.0
2017-10-17 11:00:00,81.12,81.24,81.11,81.23,61668.0,65.0907,65.187,65.0827,65.179,61668.0
2017-10-17 11:10:00,81.23,81.24,81.19,81.23,29367.0,65.179,65.187,65.1469,65.179,29367.0
2017-10-17 11:20:00,81.23,81.27,81.22,81.26,46835.0,65.179,65.2111,65.171,65.2031,46835.0
2017-10-17 11:30:00,81.26,81.29,81.21,81.26,42445.0,65.2031,65.2271,65.1629,65.2031,42445.0
2017-10-17 11:40:00,81.26,81.27,81.21,81.26,103795.0,65.2031,65.2111,65.1629,65.2031,103795.0
2017-10-17 11:50:00,81.27,81.28,81.21,81.23,37990.0,65.2111,65.2191,65.1629,65.179,37990.0
2017-10-17 12:00:00,81.23,81.31,81.22,81.31,21601.0,65.179,65.2432,65.171,65.2432,21601.0
2017-10-17 12:10:00,81.3,81.32,81.26,81.27,24587.0,65.2352,65.2512,65.2031,65.2111,24587.0
2017-10-17 12:20:00,81.27,81.28,81.23,81.23,16764.0,65.2111,65.2191,65.179,65.179,16764.0
2017-10-17 12:30:00,81.24,81.27,81.23,81.23,53392.0,65.187,65.2111,65.179,65.179,53392.0
2017-10-17 12:40:00,81.24,81.25,81.18,81.2,54823.0,65.187,65.195,65.1389,65.1549,54823.0
2017-10-17 12:50:00,81.2,81.21,81.13,81.16,23699.0,65.1549,65.1629,65.0988,65.1228,23699.0
2017-10-17 13:00:00,81.15,81.2,81.13,81.17,36934.0,65.1148,65.1549,65.0988,65.1308,36934.0
2017-10-17 13:10:00,81.16,81.24,81.16,81.19,50108.0,65.1228,65.187,65.1228,65.1469,50108.0
2017-10-17 13:20:00,81.2,81.21,81.14,81.17,46498.0,65.1549,65.1629,65.1068,65.1308,46498.0
2017-10-17 13:30:00,81.18,81.19,81.15,81.16,38881.0,65.1389,65.1469,65.1148,65.1228,38881.0
2017-10-17 13:40:00,81.16,81.19,81.14,81.16,13743.0,65.1228,65.1469,65.1068,65.1228,13743.0
2017-10-17 13:50:00,81.16,81.22,81.15,81.2,13574.0,65.1228,65.171,65.1148,65.1549,13574.0
2017-10-17 14:00:00,81.21,81.22,81.14,81.18,17721.0,65.1629,65.171,65.1068,65.1389,17721.0
2017-10-17 14:10:00,81.17,81.21,81.16,81.21,27727.0,65.1308,65.1629,65.1228,65.1629,27727.0
2017-10-17 14:20:00,81.21,81.22,81.19,81.2,14686.0,65.1629,65.171,65.1469,65.1549,14686.0
2017-10-17 14:30:00,81.2,81.21,81.13,81.17,24132.0,65.1549,65.1629,65.0988,65.1308,24132.0
2017-10-17 14:40:00,81.17,81.19,81.17,81.19,15679.0,65.1308,65.1469,65.1308,65.1469,15679.0
2017-10-17 14:50:00,81.18,81.19,81.14,81.15,14054.0,65.1389,65.1469,65.1068,65.1148,14054.0
2017-10-17 15:00:00,81.15,81.19,81.14,81.19,20069.0,65.1148,65.1469,65.1068,65.1469,20069.0
2017-10-17 15:10:00,81.19,81.2,81.15,81.16,15014.0,65.1469,65.1549,65.1148,65.1228,15014.0
2017-10-17 15:20:00,81.16,81.2,81.16,81.17,38321.0,65.1228,65.1549,65.1228,65.1308,38321.0
2017-10-17 15:30:00,81.18,81.29,81.18,81.26,68538.0,65.1389,65.2271,65.1389,65.2031,68538.0
2017-10-17 15:40:00,81.27,81.32,81.25,81.26,267360.0,65.2111,65.2512,65.195,65.2031,267360.0
2017-10-17 15:50:00,81.26,81.29,81.22,81.25,583461.0,65.2031,65.2271,65.171,65.195,583461.0
2017-10-18 09:30:00,81.0,81.4,80.92,81.36,193868.0,64.9944,65.3154,64.9302,65.2833,193868.0
2017-10-18 09:40:00,81.36,81.36,81.03,81.1,353602.0,65.2833,65.2833,65.0185,65.0747,353602.0
2017-10-18 09:50:00,81.09,81.12,81.05,81.07,32838.0,65.0667,65.0907,65.0346,65.0506,32838.0
2017-10-18 10:00:00,81.05,81.17,81.02,81.17,35194.0,65.0346,65.1308,65.0105,65.1308,35194.0
2017-10-18 10:10:00,81.16,81.16,81.04,81.14,69259.0,65.1228,65.1228,65.0265,65.1068,69259.0
2017-10-18 10:20:00,81.14,81.18,81.11,81.14,26620.0,65.1068,65.1389,65.0827,65.1068,26620.0
2017-10-18 10:30:00,81.14,81.18,81.08,81.16,55415.0,65.1068,65.1389,65.0586,65.1228,55415.0
2017-10-18 10:40:00,81.16,81.18,81.14,81.15,47428.0,65.1228,65.1389,65.1068,65.1148,47428.0
2017-10-18 10:50:00,81.14,81.14,81.06,81.11,32208.0,65.1068,65.1068,65.0426,65.0827,32208.0
2017-10-18 11:00:00,81.12,81.12,81.05,81.09,25672.0,65.0907,65.0907,65.0346,65.0667,25672.0
2017-10-18 11:10:00,81.09,81.11,81.07,81.1,12393.0,65.0667,65.0827,65.0506,65.0747,12393.0
2017-10-18 11:20:00,81.1,81.1,81.03,81.09,150043.0,65.0747,65.0747,65.0185,65.0667,150043.0
2017-10-18 11:30:00,81.1,81.11,81.07,81.09,121700.0,65.0747,65.0827,65.0506,65.0667,121700.0
2017-10-18 11:40:00,81.1,81.14,81.09,81.1,27212.0,65.0747,65.1068,65.0667,65.0747,27212.0
2017-10-18 11:50:00,81.1,81.12,81.09,81.1,14953.0,65.0747,65.0907,65.0667,65.0747,14953.0
2017-10-18 12:00:00,81.11,81.11,81.07,81.11,9833.0,65.0827,65.0827,65.0506,65.0827,9833.0
2017-10-18 12:10:00,81.1,81.14,81.09,81.14,7817.0,65.0747,65.1068,65.0667,65.1068,7817.0
2017-10-18 12:20:00,81.14,81.2,81.14,81.16,38458.0,65.1068,65.1549,65.1068,65.1228,38458.0
2017-10-18 12:30:00,81.16,81.18,81.13,81.15,37136.0,65.1228,65.1389,65.0988,65.1148,37136.0
2017-10-18 12:40:00,81.16,81.17,81.14,81.16,122873.0,65.1228,65.1308,65.1068,65.1228,122873.0
2017-10-18 12:50:00,81.15,81.15,81.11,81.12,19545.0,65.1148,65.1148,65.0827,65.0907,19545.0
2017-10-18 13:00:00,81.12,81.13,81.09,81.1,8763.0,65.0907,65.0988,65.0667,65.0747,8763.0
2017-10-18 13:10:00,81.1,81.14,81.09,81.12,12362.0,65.0747,65.1068,65.0667,65.0907,12362.0
2017-10-18 13:20:00,81.12,81.14,81.11,81.13,24846.0,65.0907,65.1068,65.0827,65.0988,24846.0
2017-10-18 13:30:00,81.13,81.16,81.13,81.16,33551.0,65.0988,65.1228,65.0988,65.1228,33551.0
2017-10-18 13:40:00,81.16,81.22,81.16,81.21,35981.0,65.1228,65.171,65.1228,65.1629,35981.0
2017-10-18 13:50:00,81.21,81.22,81.19,81.2,14661.0,65.1629,65.171,65.1469,65.1549,14661.0
2017-10-18 14:00:00,81.22,81.27,81.21,81.26,36126.0,65.171,65.2111,65.1629,65.2031,36126.0
2017-10-18 14:10:00,81.26,81.28,81.25,81.26,32169.0,65.2031,65.2191,65.195,65.2031,32169.0
2017-10-18 14:20:00,81.26,81.29,81.24,81.28,71546.0,65.2031,65.2271,65.187,65.2191,71546.0
2017-10-18 14:30:00,81.28,81.29,81.26,81.28,22090.0,65.2191,65.2271,65.2031,65.2191,22090.0
2017-10-18 14:40:00,81.27,81.27,81.23,81.27,53173.0,65.2111,65.2111,65.179,65.2111,53173.0
2017-10-18 14:50:00,81.27,81.31,81.24,81.25,48741.0,65.2111,65.2432,65.187,65.195,48741.0
2017-10-18 15:00:00,81.26,81.27,81.23,81.24,56777.0,65.2031,65.2111,65.179,65.187,56777.0
2017-10-18 15:10:00,81.23,81.28,81.23,81.26,64578.0,65.179,65.2191,65.179,65.2031,64578.0
2017-10-18 15:20:00,81.27,81.27,81.22,81.24,77449.0,65.2111,65.2111,65.171,65.187,77449.0
2017-10-18 15:30:00,81.23,81.26,81.23,81.26,54819.0,65.179,65.2031,65.179,65.2031,54819.0
2017-10-18 15:40:00,81.26,81.26,81.13,81.13,233340.0,65.2031,65.2031,65.0988,65.0988,233340.0
2017-10-18 15:50:00,81.14,81.19,81.1,81.15,810046.0,65.1068,65.1469,65.0747,65.1148,810046.0
2017-10-19 09:30:00,81.13,81.31,81.06,81.09,209555.0,65.0988,65.2432,65.0426,65.0667,209555.0
2017-10-19 09:40:00,81.1,81.13,80.94,80.94,119169.0,65.0747,65.0988,64.9463,64.9463,119169.0
2017-10-19 09:50:00,80.95,81.01,80.84,80.89,111288.0,64.9543,65.0025,64.8661,64.9062,111288.0
2017-10-19 10:00:00,80.87,80.89,80.78,80.78,53604.0,64.8901,64.9062,64.8179,64.8179,53604.0
2017-10-19 10:10:00,80.78,80.88,80.77,80.84,227772.0,64.8179,64.8982,64.8099,64.8661,227772.0
2017-10-19 10:20:00,80.86,80.99,80.86,80.96,73303.0,64.8821,64.9864,64.8821,64.9623,73303.0
2017-10-19 10:30:00,80.96,81.04,80.94,81.03,53362.0,64.9623,65.0265,64.9463,65.0185,53362.0
2017-10-19 10:40:00,81.02,81.03,80.97,81.01,31329.0,65.0105,65.0185,64.9704,65.0025,31329.0
2017-10-19 10:50:00,81.01,81.07,81.01,81.07,58644.0,65.0025,65.0506,65.0025,65.0506,58644.0
2017-10-19 11:00:00,81.06,81.06,80.98,80.99,81002.0,65.0426,65.0426,64.9784,64.9864,81002.0
2017-10-19 11:10:00,81.0,81.04,80.98,80.99,145359.0,64.9944,65.0265,64.9784,64.9864,145359.0
2017-10-19 11:20:00,80.99,81.04,80.99,81.0,39735.0,64.9864,65.0265,64.9864,64.9944,39735.0
2017-10-19 11:30:00,81.0,81.01,80.94,81.0,184723.0,64.9944,65.0025,64.9463,64.9944,184723.0
2017-10-19 11:40:00,81.01,81.08,80.98,81.07,68529.0,65.0025,65.0586,64.9784,65.0506,68529.0
2017-10-19 11:50:00,81.08,81.1,81.04,81.06,88387.0,65.0586,65.0747,65.0265,65.0426,88387.0
2017-10-19 12:00:00,81.06,81.06,81.01,81.02,139637.0,65.0426,65.0426,65.0025,65.0105,139637.0
2017-10-19 12:10:00,81.03,81.08,81.02,81.08,22412.0,65.0185,65.0586,65.0105,65.0586,22412.0
2017-10-19 12:20:00,81.08,81.1,81.04,81.1,16996.0,65.0586,65.0747,65.0265,65.0747,16996.0
2017-10-19 12:30:00,81.1,81.13,81.07,81.07,38405.0,65.0747,65.0988,65.0506,65.0506,38405.0
2017-10-19 12:40:00,81.07,81.11,81.02,81.11,43502.0,65.0506,65.0827,65.0105,65.0827,43502.0
2017-10-19 12:50:00,81.11,81.13,81.09,81.1,41734.0,65.0827,65.0988,65.0667,65.0747,41734.0
2017-10-19 13:00:00,81.11,81.12,81.08,81.11,14775.0,65.0827,65.0907,65.0586,65.0827,14775.0
2017-10-19 13:10:00,81.11,81.13,81.1,81.1,29675.0,65.0827,65.0988,65.0747,65.0747,29675.0
2017-10-19 13:20:00,81.11,81.13,81.08,81.08,46102.0,65.0827,65.0988,65.0586,65.0586,46102.0
2017-10-19 13:30:00,81.08,81.11,81.06,81.1,21458.0,65.0586,65.0827,65.0426,65.0747,21458.0
2017-10-19 13:40:00,81.1,81.11,81.07,81.1,10713.0,65.0747,65.0827,65.0506,65.0747,10713.0
2017-10-19 13:50:00,81.1,81.13,81.08,81.11,17075.0,65.0747,65.0988,65.0586,65.0827,17075.0
2017-10-19 14:00:00,81.11,81.21,81.11,81.2,26516.0,65.0827,65.1629,65.0827,65.1549,26516.0
2017-10-19 14:10:00,81.2,81.2,81.16,81.17,40144.0,65.1549,65.1549,65.1228,65.1308,40144.0
2017-10-19 14:20:00,81.17,81.17,81.12,81.14,22331.0,65.1308,65.1308,65.0907,65.1068,22331.0
2017-10-19 14:30:00,81.14,81.2,81.13,81.17,20881.0,65.1068,65.1549,65.0988,65.1308,20881.0
2017-10-19 14:40:00,81.16,81.19,81.12,81.13,28792.0,65.1228,65.1469,65.0907,65.0988,28792.0
2017-10-19 14:50:00,81.13,81.15,81.09,81.11,23176.0,65.0988,65.1148,65.0667,65.0827,23176.0
2017-10-19 15:00:00,81.11,81.14,81.09,81.09,25581.0,65.0827,65.1068,65.0667,65.0667,25581.0
2017-10-19 15:10:00,81.09,81.11,81.06,81.08,35539.0,65.0667,65.0827,65.0426,65.0586,35539.0
2017-10-19 15:20:00,81.07,81.09,81.04,81.07,37818.0,65.0506,65.0667,65.0265,65.0506,37818.0
2017-10-19 15:30:00,81.07,81.08,81.03,81.04,83267.0,65.0506,65.0586,65.0185,65.0265,83267.0
2017-10-19 15:40:00,81.04,81.07,81.02,81.07,126417.0,65.0265,65.0506,65.0105,65.0506,126417.0
2017-10-19 15:50:00,81.06,81.1,81.02,81.09,592972.0,65.0426,65.0747,65.0105,65.0667,592972.0
2017-10-20 09:30:00,80.98,81.12,80.83,80.93,203427.0,64.9784,65.0907,64.858,64.9383,203427.0
2017-10-20 09:40:00,80.92,80.97,80.84,80.95,91622.0,64.9302,64.9704,64.8661,64.9543,91622.0
2017-10-20 09:50:00,80.95,80.95,80.79,80.81,88866.0,64.9543,64.9543,64.8259,64.842,88866.0
2017-10-20 10:00:00,80.81,80.81,80.71,80.75,200528.0,64.842,64.842,64.7617,64.7938,200528.0
2017-10-20 10:10:00,80.75,80.88,80.72,80.86,122811.0,64.7938,64.8982,64.7698,64.8821,122811.0
2017-10-20 10:20:00,80.86,80.94,80.84,80.88,83582.0,64.8821,64.9463,64.8661,64.8982,83582.0
2017-10-20 10:30:00,80.87,80.88,80.82,80.86,61711.0,64.8901,64.8982,64.85,64.8821,61711.0
2017-10-20 10:40:00,80.85,80.92,80.83,80.91,33568.0,64.8741,64.9302,64.858,64.9222,33568.0
2017-10-20 10:50:00,80.9,80.91,80.86,80.86,50140.0,64.9142,64.9222,64.8821,64.8821,50140.0
2017-10-20 11:00:00,80.86,80.88,80.82,80.83,26514.0,64.8821,64.8982,64.85,64.858,26514.0
2017-10-20 11:10:00,80.83,80.9,80.81,80.9,75645.0,64.858,64.9142,64.842,64.9142,75645.0
2017-10-20 11:20:00,80.9,80.9,80.84,80.86,32305.0,64.9142,64.9142,64.8661,64.8821,32305.0
2017-10-20 11:30:00,80.86,80.88,80.84,80.86,39553.0,64.8821,64.8982,64.8661,64.8821,39553.0
2017-10-20 11:40:00,80.86,80.86,80.79,80.81,83939.0,64.8821,64.8821,64.8259,64.842,83939.0
2017-10-20 11:50:00,80.81,80.83,80.78,80.81,52526.0,64.842,64.858,64.8179,64.842,52526.0
2017-10-20 12:00:00,80.81,80.81,80.77,80.8,28876.0,64.842,64.842,64.8099,64.834,28876.0
2017-10-20 12:10:00,80.79,80.83,80.76,80.76,60478.0,64.8259,64.858,64.8019,64.8019,60478.0
2017-10-20 12:20:00,80.76,80.76,80.67,80.67,56123.0,64.8019,64.8019,64.7296,64.7296,56123.0
2017-10-20 12:30:00,80.68,80.69,80.64,80.69,118852.0,64.7377,64.7457,64.7056,64.7457,118852.0
2017-10-20 12:40:00,80.7,80.75,80.7,80.72,56174.0,64.7537,64.7938,64.7537,64.7698,56174.0
2017-10-20 12:50:00,80.72,80.75,80.71,80.75,45726.0,64.7698,64.7938,64.7617,64.7938,45726.0
2017-10-20 13:00:00,80.75,80.76,80.72,80.75,72623.0,64.7938,64.8019,64.7698,64.7938,72623.0
2017-10-20 13:10:00,80.75,80.76,80.71,80.74,110057.0,64.7938,64.8019,64.7617,64.7858,110057.0
2017-10-20 13:20:00,80.73,80.74,80.72,80.73,26120.0,64.7778,64.7858,64.7698,64.7778,26120.0
2017-10-20 13:30:00,80.72,80.72,80.68,80.7,84125.0,64.7698,64.7698,64.7377,64.7537,84125.0
2017-10-20 13:40:00,80.7,80.7,80.63,80.63,61283.0,64.7537,64.7537,64.6976,64.6976,61283.0
2017-10-20 13:50:00,80.63,80.63,80.58,80.61,62297.0,64.6976,64.6976,64.6574,64.6815,62297.0
2017-10-20 14:00:00,80.61,80.62,80.55,80.58,99048.0,64.6815,64.6895,64.6334,64.6574,99048.0
2017-10-20 14:10:00,80.58,80.64,80.58,80.61,118408.0,64.6574,64.7056,64.6574,64.6815,118408.0
2017-10-20 14:20:00,80.6,80.74,80.6,80.74,75494.0,64.6735,64.7858,64.6735,64.7858,75494.0
2017-10-20 14:30:00,80.74,80.76,80.71,80.72,68977.0,64.7858,64.8019,64.7617,64.7698,68977.0
2017-10-20 14:40:00,80.72,80.73,80.7,80.7,55562.0,64.7698,64.7778,64.7537,64.7537,55562.0
2017-10-20 14:50:00,80.7,80.73,80.69,80.71,133694.0,64.7537,64.7778,64.7457,64.7617,133694.0
2017-10-20 15:00:00,80.7,80.74,80.69,80.73,128300.0,64.7537,64.7858,64.7457,64.7778,128300.0
2017-10-20 15:10:00,80.74,80.75,80.7,80.72,51709.0,64.7858,64.7938,64.7537,64.7698,51709.0
2017-10-20 15:20:00,80.73,80.74,80.71,80.73,71230.0,64.7778,64.7858,64.7617,64.7778,71230.0
2017-10-20 15:30:00,80.74,80.77,80.72,80.77,89546.0,64.7858,64.8099,64.7698,64.8099,89546.0
2017-10-20 15:40:00,80.76,80.78,80.73,80.77,181792.0,64.8019,64.8179,64.7778,64.8099,181792.0
2017-10-20 15:50:00,80.77,80.84,80.76,80.83,1123410.0,64.8099,64.8661,64.8019,64.858,1123410.0
2017-10-23 09:30:00,80.96,81.01,80.58,80.69,196958.0,64.9623,65.0025,64.6574,64.7457,196958.0
2017-10-23 09:40:00,80.68,80.78,80.64,80.7,123509.0,64.7377,64.8179,64.7056,64.7537,123509.0
2017-10-23 09:50:00,80.7,80.85,80.7,80.8,79753.0,64.7537,64.8741,64.7537,64.834,79753.0
2017-10-23 10:00:00,80.81,80.82,80.71,80.78,119398.0,64.842,64.85,64.7617,64.8179,119398.0
2017-10-23 10:10:00,80.78,80.78,80.66,80.7,137068.0,64.8179,64.8179,64.7216,64.7537,137068.0
2017-10-23 10:20:00,80.7,80.7,80.54,80.58,190840.0,64.7537,64.7537,64.6253,64.6574,190840.0
2017-10-23 10:30:00,80.58,80.62,80.56,80.61,47753.0,64.6574,64.6895,64.6414,64.6815,47753.0
2017-10-23 10:40:00,80.61,80.62,80.57,80.59,62365.0,64.6815,64.6895,64.6494,64.6655,62365.0
2017-10-23 10:50:00,80.59,80.61,80.58,80.59,47827.0,64.6655,64.6815,64.6574,64.6655,47827.0
2017-10-23 11:00:00,80.6,80.6,80.57,80.59,32512.0,64.6735,64.6735,64.6494,64.6655,32512.0
2017-10-23 11:10:00,80.59,80.6,80.53,80.54,24462.0,64.6655,64.6735,64.6173,64.6253,24462.0
2017-10-23 11:20:00,80.54,80.55,80.5,80.54,41872.0,64.6253,64.6334,64.5932,64.6253,41872.0
2017-10-23 11:30:00,80.53,80.53,80.46,80.47,48040.0,64.6173,64.6173,64.5611,64.5692,48040.0
2017-10-23 11:40:00,80.47,80.55,80.47,80.51,58546.0,64.5692,64.6334,64.5692,64.6013,58546.0
2017-10-23 11:50:00,80.51,80.53,80.47,80.51,38106.0,64.6013,64.6173,64.5692,64.6013,38106.0
2017-10-23 12:00:00,80.51,80.51,80.45,80.45,65148.0,64.6013,64.6013,64.5531,64.5531,65148.0
2017-10-23 12:10:00,80.45,80.47,80.42,80.46,25263.0,64.5531,64.5692,64.529,64.5611,25263.0
2017-10-23 12:20:00,80.45,80.46,80.42,80.44,28611.0,64.5531,64.5611,64.529,64.5451,28611.0
2017-10-23 12:30:00,80.44,80.46,80.43,80.45,70758.0,64.5451,64.5611,64.5371,64.5531,70758.0
2017-10-23 12:40:00,80.45,80.49,80.45,80.48,28582.0,64.5531,64.5852,64.5531,64.5772,28582.0
2017-10-23 12:50:00,80.48,80.55,80.48,80.54,36664.0,64.5772,64.6334,64.5772,64.6253,36664.0
2017-10-23 13:00:00,80.54,80.54,80.46,80.48,27017.0,64.6253,64.6253,64.5611,64.5772,27017.0
2017-10-23 13:10:00,80.48,80.48,80.41,80.41,66211.0,64.5772,64.5772,64.521,64.521,66211.0
2017-10-23 13:20:00,80.41,80.43,80.4,80.41,55690.0,64.521,64.5371,64.513,64.521,55690.0
2017-10-23 13:30:00,80.42,80.42,80.37,80.42,51433.0,64.529,64.529,64.4889,64.529,51433.0
2017-10-23 13:40:00,80.42,80.49,80.41,80.47,41201.0,64.529,64.5852,64.521,64.5692,41201.0
2017-10-23 13:50:00,80.48,80.48,80.42,80.43,93874.0,64.5772,64.5772,64.529,64.5371,93874.0
2017-10-23 14:00:00,80.43,80.47,80.39,80.45,52364.0,64.5371,64.5692,64.505,64.5531,52364.0
2017-10-23 14:10:00,80.45,80.47,80.41,80.42,75466.0,64.5531,64.5692,64.521,64.529,75466.0
2017-10-23 14:20:00,80.41,80.43,80.39,80.42,53108.0,64.521,64.5371,64.505,64.529,53108.0
2017-10-23 14:30:00,80.42,80.43,80.38,80.42,53119.0,64.529,64.5371,64.497,64.529,53119.0
2017-10-23 14:40:00,80.42,80.44,80.37,80.39,59616.0,64.529,64.5451,64.4889,64.505,59616.0
2017-10-23 14:50:00,80.39,80.45,80.38,80.45,43546.0,64.505,64.5531,64.497,64.5531,43546.0
2017-10-23 15:00:00,80.44,80.47,80.38,80.4,89409.0,64.5451,64.5692,64.497,64.513,89409.0
2017-10-23 15:10:00,80.4,80.42,80.38,80.39,97868.0,64.513,64.529,64.497,64.505,97868.0
2017-10-23 15:20:00,80.39,80.4,80.35,80.39,164175.0,64.505,64.513,64.4729,64.505,164175.0
2017-10-23 15:30:00,80.39,80.44,80.37,80.38,114017.0,64.505,64.5451,64.4889,64.497,114017.0
2017-10-23 15:40:00,80.38,80.48,80.36,80.44,221936.0,64.497,64.5772,64.4809,64.5451,221936.0
2017-10-23 15:50:00,80.45,80.46,80.4,80.44,847914.0,64.5531,64.5611,64.513,64.5451,847914.0
2017-10-24 09:30:00,80.32,80.58,80.28,80.49,225162.0,64.4488,64.6574,64.4167,64.5852,225162.0
2017-10-24 09:40:00,80.5,80.5,80.32,80.38,95340.0,64.5932,64.5932,64.4488,64.497,95340.0
2017-10-24 09:50:00,80.38,80.43,80.35,80.41,68543.0,64.497,64.5371,64.4729,64.521,68543.0
2017-10-24 10:00:00,80.4,80.41,80.29,80.3,80603.0,64.513,64.521,64.4247,64.4328,80603.0
2017-10-24 10:10:00,80.3,80.37,80.27,80.31,50455.0,64.4328,64.4889,64.4087,64.4408,50455.0
2017-10-24 10:20:00,80.3,80.35,80.22,80.23,58329.0,64.4328,64.4729,64.3686,64.3766,58329.0
2017-10-24 10:30:00,80.22,80.28,80.18,80.27,138884.0,64.3686,64.4167,64.3365,64.4087,138884.0
2017-10-24 10:40:00,80.27,80.3,80.22,80.22,45202.0,64.4087,64.4328,64.3686,64.3686,45202.0
2017-10-24 10:50:00,80.22,80.22,80.05,80.05,43209.0,64.3686,64.3686,64.2322,64.2322,43209.0
2017-10-24 11:00:00,80.04,80.08,80.03,80.06,67736.0,64.2241,64.2562,64.2161,64.2402,67736.0
2017-10-24 11:10:00,80.06,80.06,79.95,79.95,79783.0,64.2402,64.2402,64.1519,64.1519,79783.0
2017-10-24 11:20:00,79.95,79.95,79.88,79.92,58339.0,64.1519,64.1519,64.0958,64.1278,58339.0
2017-10-24 11:30:00,79.92,79.94,79.89,79.92,69601.0,64.1278,64.1439,64.1038,64.1278,69601.0
2017-10-24 11:40:00,79.92,79.96,79.9,79.95,40766.0,64.1278,64.1599,64.1118,64.1519,40766.0
2017-10-24 11:50:00,79.94,79.96,79.82,79.89,63138.0,64.1439,64.1599,64.0476,64.1038,63138.0
2017-10-24 12:00:00,79.87,79.89,79.77,79.77,29773.0,64.0877,64.1038,64.0075,64.0075,29773.0
2017-10-24 12:10:00,79.78,79.78,79.75,79.77,262504.0,64.0155,64.0155,63.9914,64.0075,262504.0
2017-10-24 12:20:00,79.77,79.8,79.75,79.76,90564.0,64.0075,64.0316,63.9914,63.9995,90564.0
2017-10-24 12:30:00,79.76,79.82,79.75,79.81,20803.0,63.9995,64.0476,63.9914,64.0396,20803.0
2017-10-24 12:40:00,79.82,79.92,79.82,79.9,43334.0,64.0476,64.1278,64.0476,64.1118,43334.0
2017-10-24 12:50:00,79.9,79.93,79.89,79.91,42103.0,64.1118,64.1359,64.1038,64.1198,42103.0
2017-10-24 13:00:00,79.92,79.95,79.86,79.86,48992.0,64.1278,64.1519,64.0797,64.0797,48992.0
2017-10-24 13:10:00,79.86,79.93,79.85,79.91,50874.0,64.0797,64.1359,64.0717,64.1198,50874.0
2017-10-24 13:20:00,79.92,79.94,79.87,79.9,76560.0,64.1278,64.1439,64.0877,64.1118,76560.0
2017-10-24 13:30:00,79.89,79.93,79.86,79.9,34812.0,64.1038,64.1359,64.0797,64.1118,34812.0
2017-10-24 13:40:00,79.9,79.96,79.89,79.96,67685.0,64.1118,64.1599,64.1038,64.1599,67685.0
2017-10-24 13:50:00,79.95,80.02,79.94,80.01,117783.0,64.1519,64.2081,64.1439,64.2001,117783.0
2017-10-24 14:00:00,80.01,80.03,79.98,80.01,40632.0,64.2001,64.2161,64.176,64.2001,40632.0
2017-10-24 14:10:00,80.01,80.06,80.0,80.03,64761.0,64.2001,64.2402,64.192,64.2161,64761.0
2017-10-24 14:20:00,80.03,80.08,80.0,80.08,111890.0,64.2161,64.2562,64.192,64.2562,111890.0
2017-10-24 14:30:00,80.07,80.08,80.03,80.05,105026.0,64.2482,64.2562,64.2161,64.2322,105026.0
2017-10-24 14:40:00,80.05,80.1,80.03,80.07,152144.0,64.2322,64.2723,64.2161,64.2482,152144.0
2017-10-24 14:50:00,80.07,80.11,80.04,80.06,155409.0,64.2482,64.2803,64.2241,64.2402,155409.0
2017-10-24 15:00:00,80.06,80.08,79.99,80.02,151506.0,64.2402,64.2562,64.184,64.2081,151506.0
2017-10-24 15:10:00,80.02,80.02,79.98,80.0,164469.0,64.2081,64.2081,64.176,64.192,164469.0
2017-10-24 15:20:00,80.0,80.04,80.0,80.01,52590.0,64.192,64.2241,64.192,64.2001,52590.0
2017-10-24 15:30:00,80.01,80.15,80.01,80.11,145386.0,64.2001,64.3124,64.2001,64.2803,145386.0
2017-10-24 15:40:00,80.11,80.12,80.04,80.06,130263.0,64.2803,64.2883,64.2241,64.2402,130263.0
2017-10-24 15:50:00,80.06,80.07,80.02,80.04,334919.0,64.2402,64.2482,64.2081,64.2241,334919.0
2017-10-25 09:30:00,79.65,80.01,79.6,79.95,435337.0,63.9112,64.2001,63.8711,64.1519,435337.0
2017-10-25 09:40:00,79.94,79.97,79.81,79.88,126185.0,64.1439,64.168,64.0396,64.0958,126185.0
2017-10-25 09:50:00,79.88,79.89,79.78,79.85,167413.0,64.0958,64.1038,64.0155,64.0717,167413.0
2017-10-25 10:00:00,79.85,79.92,79.74,79.76,157767.0,64.0717,64.1278,63.9834,63.9995,157767.0
2017-10-25 10:10:00,79.76,79.77,79.54,79.55,130940.0,63.9995,64.0075,63.8229,63.831,130940.0
2017-10-25 10:20:00,79.54,79.6,79.52,79.53,84678.0,63.8229,63.8711,63.8069,63.8149,84678.0
2017-10-25 10:30:00,79.52,79.54,79.43,79.47,91777.0,63.8069,63.8229,63.7347,63.7668,91777.0
2017-10-25 10:40:00,79.46,79.48,79.25,79.27,407986.0,63.7587,63.7748,63.5902,63.6063,407986.0
2017-10-25 10:50:00,79.28,79.4,79.27,79.37,122176.0,63.6143,63.7106,63.6063,63.6865,122176.0
2017-10-25 11:00:00,79.37,79.49,79.36,79.49,141914.0,63.6865,63.7828,63.6785,63.7828,141914.0
2017-10-25 11:10:00,79.5,79.53,79.46,79.5,100265.0,63.7908,63.8149,63.7587,63.7908,100265.0
2017-10-25 11:20:00,79.51,79.56,79.46,79.55,109273.0,63.7989,63.839,63.7587,63.831,109273.0
2017-10-25 11:30:00,79.55,79.63,79.53,79.56,131341.0,63.831,63.8952,63.8149,63.839,131341.0
2017-10-25 11:40:00,79.56,79.61,79.55,79.6,56507.0,63.839,63.8791,63.831,63.8711,56507.0
2017-10-25 11:50:00,79.6,79.62,79.52,79.62,67614.0,63.8711,63.8871,63.8069,63.8871,67614.0
2017-10-25 12:00:00,79.61,79.62,79.52,79.54,96493.0,63.8791,63.8871,63.8069,63.8229,96493.0
2017-10-25 12:10:00,79.54,79.55,79.48,79.51,108424.0,63.8229,63.831,63.7748,63.7989,108424.0
2017-10-25 12:20:00,79.5,79.52,79.47,79.47,61733.0,63.7908,63.8069,63.7668,63.7668,61733.0
2017-10-25 12:30:00,79.48,79.52,79.46,79.48,62318.0,63.7748,63.8069,63.7587,63.7748,62318.0
2017-10-25 12:40:00,79.48,79.51,79.42,79.42,92436.0,63.7748,63.7989,63.7266,63.7266,92436.0
2017-10-25 12:50:00,79.42,79.48,79.39,79.47,75847.0,63.7266,63.7748,63.7026,63.7668,75847.0
2017-10-25 13:00:00,79.47,79.51,79.45,79.48,51581.0,63.7668,63.7989,63.7507,63.7748,51581.0
2017-10-25 13:10:00,79.49,79.54,79.46,79.49,282721.0,63.7828,63.8229,63.7587,63.7828,282721.0
2017-10-25 13:20:00,79.49,79.54,79.45,79.54,157375.0,63.7828,63.8229,63.7507,63.8229,157375.0
2017-10-25 13:30:00,79.54,79.59,79.5,79.58,112729.0,63.8229,63.8631,63.7908,63.855,112729.0
2017-10-25 13:40:00,79.58,79.65,79.58,79.61,61549.0,63.855,63.9112,63.855,63.8791,61549.0
2017-10-25 13:50:00,79.61,79.78,79.6,79.78,49580.0,63.8791,64.0155,63.8711,64.0155,49580.0
2017-10-25 14:00:00,79.78,79.79,79.7,79.7,44707.0,64.0155,64.0235,63.9513,63.9513,44707.0
2017-10-25 14:10:00,79.7,79.76,79.7,79.72,54175.0,63.9513,63.9995,63.9513,63.9674,54175.0
2017-10-25 14:20:00,79.72,79.77,79.7,79.77,53816.0,63.9674,64.0075,63.9513,64.0075,53816.0
2017-10-25 14:30:00,79.76,79.76,79.66,79.67,133562.0,63.9995,63.9995,63.9192,63.9272,133562.0
2017-10-25 14:40:00,79.66,79.73,79.65,79.71,80868.0,63.9192,63.9754,63.9112,63.9593,80868.0
2017-10-25 14:50:00,79.7,79.77,79.67,79.76,66877.0,63.9513,64.0075,63.9272,63.9995,66877.0
2017-10-25 15:00:00,79.75,79.81,79.73,79.77,69597.0,63.9914,64.0396,63.9754,64.0075,69597.0
2017-10-25 15:10:00,79.78,79.8,79.76,79.77,60206.0,64.0155,64.0316,63.9995,64.0075,60206.0
2017-10-25 15:20:00,79.76,79.82,79.74,79.82,216477.0,63.9995,64.0476,63.9834,64.0476,216477.0
2017-10-25 15:30:00,79.81,79.82,79.71,79.72,153963.0,64.0396,64.0476,63.9593,63.9674,153963.0
2017-10-25 15:40:00,79.72,79.74,79.6,79.6,300387.0,63.9674,63.9834,63.8711,63.8711,300387.0
2017-10-25 15:50:00,79.61,79.74,79.59,79.73,857833.0,63.8791,63.9834,63.8631,63.9754,857833.0
2017-10-26 09:30:00,79.84,80.3,79.33,79.39,224347.0,64.0637,64.4328,63.6544,63.7026,224347.0
2017-10-26 09:40:00,79.4,79.72,79.4,79.64,167336.0,63.7106,63.9674,63.7106,63.9032,167336.0
2017-10-26 09:50:00,79.63,79.63,79.4,79.49,339993.0,63.8952,63.8952,63.7106,63.7828,339993.0
2017-10-26 10:00:00,79.49,79.51,79.38,79.45,88542.0,63.7828,63.7989,63.6946,63.7507,88542.0
2017-10-26 10:10:00,79.46,79.48,79.27,79.27,83641.0,63.7587,63.7748,63.6063,63.6063,83641.0
2017-10-26 10:20:00,79.26,79.35,79.22,79.3,75961.0,63.5983,63.6705,63.5662,63.6304,75961.0
2017-10-26 10:30:00,79.29,79.3,79.05,79.19,716488.0,63.6223,63.6304,63.4298,63.5421,716488.0
2017-10-26 10:40:00,79.21,79.33,79.2,79.2,264367.0,63.5581,63.6544,63.5501,63.5501,264367.0
2017-10-26 10:50:00,79.2,79.22,79.13,79.14,78723.0,63.5501,63.5662,63.494,63.502,78723.0
2017-10-26 11:00:00,79.15,79.22,79.13,79.19,111979.0,63.51,63.5662,63.494,63.5421,111979.0
2017-10-26 11:10:00,79.2,79.22,79.16,79.2,135764.0,63.5501,63.5662,63.518,63.5501,135764.0
2017-10-26 11:20:00,79.2,79.27,79.19,79.23,103385.0,63.5501,63.6063,63.5421,63.5742,103385.0
2017-10-26 11:30:00,79.24,79.29,79.19,79.21,186041.0,63.5822,63.6223,63.5421,63.5581,186041.0
2017-10-26 11:40:00,79.21,79.29,79.21,79.27,90659.0,63.5581,63.6223,63.5581,63.6063,90659.0
2017-10-26 11:50:00,79.27,79.29,79.17,79.18,253386.0,63.6063,63.6223,63.526,63.5341,253386.0
2017-10-26 12:00:00,79.18,79.26,79.17,79.23,38843.0,63.5341,63.5983,63.526,63.5742,38843.0
2017-10-26 12:10:00,79.23,79.24,79.15,79.22,72073.0,63.5742,63.5822,63.51,63.5662,72073.0
2017-10-26 12:20:00,79.21,79.26,79.21,79.25,56539.0,63.5581,63.5983,63.5581,63.5902,56539.0
2017-10-26 12:30:00,79.25,79.26,79.16,79.18,103445.0,63.5902,63.5983,63.518,63.5341,103445.0
2017-10-26 12:40:00,79.18,79.18,79.11,79.12,122065.0,63.5341,63.5341,63.4779,63.4859,122065.0
2017-10-26 12:50:00,79.12,79.18,79.12,79.13,87782.0,63.4859,63.5341,63.4859,63.494,87782.0
2017-10-26 13:00:00,79.13,79.2,79.13,79.16,99795.0,63.494,63.5501,63.494,63.518,99795.0
2017-10-26 13:10:00,79.16,79.21,79.1,79.21,92979.0,63.518,63.5581,63.4699,63.5581,92979.0
2017-10-26 13:20:00,79.22,79.22,79.13,79.16,84566.0,63.5662,63.5662,63.494,63.518,84566.0
2017-10-26 13:30:00,79.16,79.22,79.15,79.19,67582.0,63.518,63.5662,63.51,63.5421,67582.0
2017-10-26 13:40:00,79.19,79.25,79.17,79.2,72424.0,63.5421,63.5902,63.526,63.5501,72424.0
2017-10-26 13:50:00,79.2,79.34,79.18,79.34,175164.0,63.5501,63.6625,63.5341,63.6625,175164.0
2017-10-26 14:00:00,79.34,79.37,79.33,79.34,65576.0,63.6625,63.6865,63.6544,63.6625,65576.0
2017-10-26 14:10:00,79.33,79.39,79.29,79.31,63149.0,63.6544,63.7026,63.6223,63.6384,63149.0
2017-10-26 14:20:00,79.31,79.43,79.3,79.42,60047.0,63.6384,63.7347,63.6304,63.7266,60047.0
2017-10-26 14:30:00,79.43,79.46,79.32,79.34,91281.0,63.7347,63.7587,63.6464,63.6625,91281.0
2017-10-26 14:40:00,79.34,79.35,79.29,79.29,63730.0,63.6625,63.6705,63.6223,63.6223,63730.0
2017-10-26 14:50:00,79.29,79.31,79.24,79.25,133851.0,63.6223,63.6384,63.5822,63.5902,133851.0
2017-10-26 15:00:00,79.25,79.29,79.24,79.24,73771.0,63.5902,63.6223,63.5822,63.5822,73771.0
2017-10-26 15:10:00,79.25,79.26,79.19,79.2,52475.0,63.5902,63.5983,63.5421,63.5501,52475.0
2017-10-26 15:20:00,79.19,79.26,79.19,79.23,83828.0,63.5421,63.5983,63.5421,63.5742,83828.0
2017-10-26 15:30:00,79.23,79.31,79.22,79.31,177356.0,63.5742,63.6384,63.5662,63.6384,177356.0
2017-10-26 15:40:00,79.3,79.33,79.26,79.28,268300.0,63.6304,63.6544,63.5983,63.6143,268300.0
2017-10-26 15:50:00,79.28,79.33,79.22,79.23,776877.0,63.6143,63.6544,63.5662,63.5742,776877.0
2017-10-27 09:30:00,79.42,79.42,78.76,79.05,595094.0,63.7266,63.7266,63.1971,63.4298,595094.0
2017-10-27 09:40:00,79.03,79.12,78.96,78.97,249961.0,63.4137,63.4859,63.3575,63.3656,249961.0
2017-10-27 09:50:00,78.96,79.03,78.9,79.0,162986.0,63.3575,63.4137,63.3094,63.3896,162986.0
2017-10-27 10:00:00,79.0,79.28,78.99,79.17,196758.0,63.3896,63.6143,63.3816,63.526,196758.0
2017-10-27 10:10:00,79.17,79.37,79.15,79.35,81124.0,63.526,63.6865,63.51,63.6705,81124.0
2017-10-27 10:20:00,79.35,79.44,79.31,79.41,136993.0,63.6705,63.7427,63.6384,63.7186,136993.0
2017-10-27 10:30:00,79.42,79.56,79.39,79.53,301308.0,63.7266,63.839,63.7026,63.8149,301308.0
2017-10-27 10:40:00,79.53,79.64,79.5,79.64,107927.0,63.8149,63.9032,63.7908,63.9032,107927.0
2017-10-27 10:50:00,79.63,79.67,79.56,79.59,290425.0,63.8952,63.9272,63.839,63.8631,290425.0
2017-10-27 11:00:00,79.6,79.76,79.59,79.67,74665.0,63.8711,63.9995,63.8631,63.9272,74665.0
2017-10-27 11:10:00,79.66,79.68,79.58,79.67,62554.0,63.9192,63.9353,63.855,63.9272,62554.0
2017-10-27 11:20:00,79.67,79.76,79.64,79.72,68540.0,63.9272,63.9995,63.9032,63.9674,68540.0
2017-10-27 11:30:00,79.7,79.71,79.62,79.63,79206.0,63.9513,63.9593,63.8871,63.8952,79206.0
2017-10-27 11:40:00,79.64,79.68,79.61,79.64,52818.0,63.9032,63.9353,63.8791,63.9032,52818.0
2017-10-27 11:50:00,79.64,79.66,79.56,79.66,52332.0,63.9032,63.9192,63.839,63.9192,52332.0
2017-10-27 12:00:00,79.67,79.72,79.56,79.58,42269.0,63.9272,63.9674,63.839,63.855,42269.0
2017-10-27 12:10:00,79.58,79.65,79.55,79.63,56282.0,63.855,63.9112,63.831,63.8952,56282.0
2017-10-27 12:20:00,79.64,79.65,79.59,79.59,64805.0,63.9032,63.9112,63.8631,63.8631,64805.0
2017-10-27 12:30:00,79.6,79.69,79.59,79.67,36468.0,63.8711,63.9433,63.8631,63.9272,36468.0
2017-10-27 12:40:00,79.66,79.68,79.63,79.64,86684.0,63.9192,63.9353,63.8952,63.9032,86684.0
2017-10-27 12:50:00,79.64,79.66,79.61,79.64,67986.0,63.9032,63.9192,63.8791,63.9032,67986.0
2017-10-27 13:00:00,79.63,79.69,79.62,79.63,80557.0,63.8952,63.9433,63.8871,63.8952,80557.0
2017-10-27 13:10:00,79.64,79.65,79.58,79.58,44819.0,63.9032,63.9112,63.855,63.855,44819.0
2017-10-27 13:20:00,79.59,79.6,79.55,79.57,67203.0,63.8631,63.8711,63.831,63.847,67203.0
2017-10-27 13:30:00,79.56,79.56,79.45,79.51,119716.0,63.839,63.839,63.7507,63.7989,119716.0
2017-10-27 13:40:00,79.51,79.56,79.51,79.51,86325.0,63.7989,63.839,63.7989,63.7989,86325.0
2017-10-27 13:50:00,79.51,79.56,79.51,79.55,44305.0,63.7989,63.839,63.7989,63.831,44305.0
2017-10-27 14:00:00,79.55,79.58,79.48,79.48,65919.0,63.831,63.855,63.7748,63.7748,65919.0
2017-10-27 14:10:00,79.49,79.59,79.48,79.58,124044.0,63.7828,63.8631,63.7748,63.855,124044.0
2017-10-27 14:20:00,79.58,79.61,79.55,79.57,54014.0,63.855,63.8791,63.831,63.847,54014.0
2017-10-27 14:30:00,79.57,79.6,79.53,79.53,79224.0,63.847,63.8711,63.8149,63.8149,79224.0
2017-10-27 14:40:00,79.53,79.56,79.49,79.56,47612.0,63.8149,63.839,63.7828,63.839,47612.0
2017-10-27 14:50:00,79.55,79.57,79.52,79.54,77697.0,63.831,63.847,63.8069,63.8229,77697.0
2017-10-27 15:00:00,79.55,79.57,79.52,79.52,68303.0,63.831,63.847,63.8069,63.8069,68303.0
2017-10-27 15:10:00,79.51,79.56,79.5,79.55,68984.0,63.7989,63.839,63.7908,63.831,68984.0
2017-10-27 15:20:00,79.55,79.6,79.53,79.55,116687.0,63.831,63.8711,63.8149,63.831,116687.0
2017-10-27 15:30:00,79.55,79.55,79.48,79.5,116263.0,63.831,63.831,63.7748,63.7908,116263.0
2017-10-27 15:40:00,79.5,79.58,79.49,79.57,144860.0,63.7908,63.855,63.7828,63.847,144860.0
2017-10-27 15:50:00,79.57,79.61,79.55,79.6,762044.0,63.847,63.8791,63.831,63.8711,762044.0
2017-10-30 09:30:00,79.57,79.78,79.54,79.61,215355.0,63.847,64.0155,63.8229,63.8791,215355.0
2017-10-30 09:40:00,79.6,79.75,79.58,79.67,190925.0,63.8711,63.9914,63.855,63.9272,190925.0
2017-10-30 09:50:00,79.68,79.73,79.57,79.57,39382.0,63.9353,63.9754,63.847,63.847,39382.0
2017-10-30 10:00:00,79.57,79.59,79.49,79.51,62100.0,63.847,63.8631,63.7828,63.7989,62100.0
2017-10-30 10:10:00,79.52,79.62,79.5,79.57,92600.0,63.8069,63.8871,63.7908,63.847,92600.0
2017-10-30 10:20:00,79.57,79.62,79.55,79.58,64997.0,63.847,63.8871,63.831,63.855,64997.0
2017-10-30 10:30:00,79.58,79.59,79.47,79.54,73582.0,63.855,63.8631,63.7668,63.8229,73582.0
2017-10-30 10:40:00,79.54,79.62,79.54,79.58,39660.0,63.8229,63.8871,63.8229,63.855,39660.0
2017-10-30 10:50:00,79.57,79.6,79.54,79.54,36611.0,63.847,63.8711,63.8229,63.8229,36611.0
2017-10-30 11:00:00,79.53,79.59,79.53,79.56,34647.0,63.8149,63.8631,63.8149,63.839,34647.0
2017-10-30 11:10:00,79.57,79.63,79.56,79.56,45436.0,63.847,63.8952,63.839,63.839,45436.0
2017-10-30 11:20:00,79.57,79.59,79.52,79.55,47831.0,63.847,63.8631,63.8069,63.831,47831.0
2017-10-30 11:30:00,79.55,79.56,79.47,79.51,102759.0,63.831,63.839,63.7668,63.7989,102759.0
2017-10-30 11:40:00,79.51,79.55,79.48,79.55,39787.0,63.7989,63.831,63.7748,63.831,39787.0
2017-10-30 11:50:00,79.54,79.61,79.52,79.61,44175.0,63.8229,63.8791,63.8069,63.8791,44175.0
2017-10-30 12:00:00,79.61,79.61,79.55,79.56,17415.0,63.8791,63.8791,63.831,63.839,17415.0
2017-10-30 12:10:00,79.57,79.58,79.51,79.51,28163.0,63.847,63.855,63.7989,63.7989,28163.0
2017-10-30 12:20:00,79.5,79.56,79.5,79.52,29755.0,63.7908,63.839,63.7908,63.8069,29755.0
2017-10-30 12:30:00,79.52,79.53,79.47,79.47,29084.0,63.8069,63.8149,63.7668,63.7668,29084.0
2017-10-30 12:40:00,79.47,79.48,79.43,79.47,38723.0,63.7668,63.7748,63.7347,63.7668,38723.0
2017-10-30 12:50:00,79.47,79.49,79.46,79.48,13523.0,63.7668,63.7828,63.7587,63.7748,13523.0
2017-10-30 13:00:00,79.48,80.09,79.48,79.87,291865.0,63.7748,64.2643,63.7748,64.0877,291865.0
2017-10-30 13:10:00,79.89,79.92,79.8,79.84,82499.0,64.1038,64.1278,64.0316,64.0637,82499.0
2017-10-30 13:20:00,79.84,79.89,79.8,79.86,34311.0,64.0637,64.1038,64.0316,64.0797,34311.0
2017-10-30 13:30:00,79.86,79.87,79.83,79.85,136754.0,64.0797,64.0877,64.0556,64.0717,136754.0
2017-10-30 13:40:00,79.86,79.91,79.83,79.89,36766.0,64.0797,64.1198,64.0556,64.1038,36766.0
2017-10-30 13:50:00,79.89,79.91,79.69,79.76,140386.0,64.1038,64.1198,63.9433,63.9995,140386.0
2017-10-30 14:00:00,79.76,79.79,79.72,79.79,80658.0,63.9995,64.0235,63.9674,64.0235,80658.0
2017-10-30 14:10:00,79.79,79.9,79.78,79.83,120944.0,64.0235,64.1118,64.0155,64.0556,120944.0
2017-10-30 14:20:00,79.84,79.86,79.8,79.82,24778.0,64.0637,64.0797,64.0316,64.0476,24778.0
2017-10-30 14:30:00,79.8,79.83,79.77,79.79,26083.0,64.0316,64.0556,64.0075,64.0235,26083.0
2017-10-30 14:40:00,79.78,79.86,79.76,79.85,147024.0,64.0155,64.0797,63.9995,64.0717,147024.0
2017-10-30 14:50:00,79.86,79.86,79.75,79.75,61208.0,64.0797,64.0797,63.9914,63.9914,61208.0
2017-10-30 15:00:00,79.75,79.75,79.64,79.68,82239.0,63.9914,63.9914,63.9032,63.9353,82239.0
2017-10-30 15:10:00,79.68,79.69,79.63,79.67,39119.0,63.9353,63.9433,63.8952,63.9272,39119.0
2017-10-30 15:20:00,79.67,79.69,79.62,79.67,32248.0,63.9272,63.9433,63.8871,63.9272,32248.0
2017-10-30 15:30:00,79.67,79.74,79.65,79.73,62486.0,63.9272,63.9834,63.9112,63.9754,62486.0
2017-10-30 15:40:00,79.73,79.78,79.73,79.75,192926.0,63.9754,64.0155,63.9754,63.9914,192926.0
2017-10-30 15:50:00,79.75,79.8,79.73,79.78,546318.0,63.9914,64.0316,63.9754,64.0155,546318.0
2017-10-31 09:30:00,79.77,79.87,79.27,79.52,239988.0,64.0075,64.0877,63.6063,63.8069,239988.0
2017-10-31 09:40:00,79.52,79.57,79.4,79.41,85474.0,63.8069,63.847,63.7106,63.7186,85474.0
2017-10-31 09:50:00,79.41,79.57,79.38,79.44,144641.0,63.7186,63.847,63.6946,63.7427,144641.0
2017-10-31 10:00:00,79.42,79.47,79.21,79.26,114448.0,63.7266,63.7668,63.5581,63.5983,114448.0
2017-10-31 10:10:00,79.26,79.37,79.25,79.32,173118.0,63.5983,63.6865,63.5902,63.6464,173118.0
2017-10-31 10:20:00,79.33,79.38,79.25,79.32,116346.0,63.6544,63.6946,63.5902,63.6464,116346.0
2017-10-31 10:30:00,79.31,79.36,79.25,79.32,140982.0,63.6384,63.6785,63.5902,63.6464,140982.0
2017-10-31 10:40:00,79.33,79.34,79.25,79.31,94488.0,63.6544,63.6625,63.5902,63.6384,94488.0
2017-10-31 10:50:00,79.32,79.38,79.32,79.36,341704.0,63.6464,63.6946,63.6464,63.6785,341704.0
2017-10-31 11:00:00,79.36,79.4,79.34,79.37,100640.0,63.6785,63.7106,63.6625,63.6865,100640.0
2017-10-31 11:10:00,79.37,79.56,79.34,79.56,93845.0,63.6865,63.839,63.6625,63.839,93845.0
2017-10-31 11:20:00,79.56,79.63,79.54,79.62,65988.0,63.839,63.8952,63.8229,63.8871,65988.0
2017-10-31 11:30:00,79.62,79.64,79.53,79.58,55990.0,63.8871,63.9032,63.8149,63.855,55990.0
2017-10-31 11:40:00,79.58,79.63,79.58,79.59,52823.0,63.855,63.8952,63.855,63.8631,52823.0
2017-10-31 11:50:00,79.59,79.65,79.54,79.64,51228.0,63.8631,63.9112,63.8229,63.9032,51228.0
2017-10-31 12:00:00,79.64,79.64,79.57,79.62,24311.0,63.9032,63.9032,63.847,63.8871,24311.0
2017-10-31 12:10:00,79.63,79.65,79.6,79.63,24946.0,63.8952,63.9112,63.8711,63.8952,24946.0
2017-10-31 12:20:00,79.63,79.66,79.55,79.56,51227.0,63.8952,63.9192,63.831,63.839,51227.0
2017-10-31 12:30:00,79.56,79.58,79.5,79.58,61014.0,63.839,63.855,63.7908,63.855,61014.0
2017-10-31 12:40:00,79.59,79.64,79.58,79.62,46580.0,63.8631,63.9032,63.855,63.8871,46580.0
2017-10-31 12:50:00,79.61,79.62,79.55,79.56,12946.0,63.8791,63.8871,63.831,63.839,12946.0
2017-10-31 13:00:00,79.56,79.61,79.52,79.59,17821.0,63.839,63.8791,63.8069,63.8631,17821.0
2017-10-31 13:10:00,79.59,79.67,79.57,79.67,33172.0,63.8631,63.9272,63.847,63.9272,33172.0
2017-10-31 13:20:00,79.67,79.69,79.54,79.55,43393.0,63.9272,63.9433,63.8229,63.831,43393.0
2017-10-31 13:30:00,79.55,79.66,79.55,79.63,20051.0,63.831,63.9192,63.831,63.8952,20051.0
2017-10-31 13:40:00,79.64,79.73,79.64,79.64,104853.0,63.9032,63.9754,63.9032,63.9032,104853.0
2017-10-31 13:50:00,79.64,79.65,79.6,79.62,38945.0,63.9032,63.9112,63.8711,63.8871,38945.0
2017-10-31 14:00:00,79.62,79.63,79.57,79.57,44178.0,63.8871,63.8952,63.847,63.847,44178.0
2017-10-31 14:10:00,79.57,79.64,79.55,79.64,35569.0,63.847,63.9032,63.831,63.9032,35569.0
2017-10-31 14:20:00,79.64,79.68,79.61,79.64,35314.0,63.9032,63.9353,63.8791,63.9032,35314.0
2017-10-31 14:30:00,79.65,79.7,79.64,79.69,31989.0,63.9112,63.9513,63.9032,63.9433,31989.0
2017-10-31 14:40:00,79.7,79.8,79.7,79.78,57036.0,63.9513,64.0316,63.9513,64.0155,57036.0
2017-10-31 14:50:00,79.78,79.89,79.76,79.89,41480.0,64.0155,64.1038,63.9995,64.1038,41480.0
2017-10-31 15:00:00,79.89,79.93,79.88,79.89,73632.0,64.1038,64.1359,64.0958,64.1038,73632.0
2017-10-31 15:10:00,79.89,79.91,79.85,79.86,76958.0,64.1038,64.1198,64.0717,64.0797,76958.0
2017-10-31 15:20:00,79.86,79.93,79.86,79.91,76875.0,64.0797,64.1359,64.0797,64.1198,76875.0
2017-10-31 15:30:00,79.91,79.94,79.84,79.9,177659.0,64.1198,64.1439,64.0637,64.1118,177659.0
2017-10-31 15:40:00,79.9,79.94,79.84,79.94,289279.0,64.1118,64.1439,64.0637,64.1439,289279.0
2017-10-31 15:50:00,79.93,79.96,79.91,79.94,620714.0,64.1359,64.1599,64.1198,64.1439,620714.0
2017-11-01 09:30:00,80.05,80.16,79.86,79.92,211969.0,64.2322,64.3204,64.0797,64.1278,211969.0
2017-11-01 09:40:00,79.93,80.07,79.93,80.06,173303.0,64.1359,64.2482,64.1359,64.2402,173303.0
2017-11-01 09:50:00,80.06,80.16,80.0,80.15,258080.0,64.2402,64.3204,64.192,64.3124,258080.0
2017-11-01 10:00:00,80.17,80.26,80.13,80.22,359092.0,64.3284,64.4007,64.2964,64.3686,359092.0
2017-11-01 10:10:00,80.22,80.31,80.16,80.26,167761.0,64.3686,64.4408,64.3204,64.4007,167761.0
2017-11-01 10:20:00,80.25,80.3,80.21,80.28,111177.0,64.3926,64.4328,64.3605,64.4167,111177.0
2017-11-01 10:30:00,80.28,80.28,80.11,80.19,116457.0,64.4167,64.4167,64.2803,64.3445,116457.0
2017-11-01 10:40:00,80.2,80.28,80.17,80.17,67368.0,64.3525,64.4167,64.3284,64.3284,67368.0
2017-11-01 10:50:00,80.16,80.21,80.12,80.17,64663.0,64.3204,64.3605,64.2883,64.3284,64663.0
2017-11-01 11:00:00,80.18,80.23,80.05,80.05,60718.0,64.3365,64.3766,64.2322,64.2322,60718.0
2017-11-01 11:10:00,80.05,80.11,80.01,80.08,44484.0,64.2322,64.2803,64.2001,64.2562,44484.0
2017-11-01 11:20:00,80.08,80.08,79.93,79.95,30703.0,64.2562,64.2562,64.1359,64.1519,30703.0
2017-11-01 11:30:00,79.95,79.98,79.88,79.94,82027.0,64.1519,64.176,64.0958,64.1439,82027.0
2017-11-01 11:40:00,79.94,79.97,79.9,79.93,94476.0,64.1439,64.168,64.1118,64.1359,94476.0
2017-11-01 11:50:00,79.91,79.92,79.83,79.91,37770.0,64.1198,64.1278,64.0556,64.1198,37770.0
2017-11-01 12:00:00,79.92,79.92,79.87,79.89,21000.0,64.1278,64.1278,64.0877,64.1038,21000.0
2017-11-01 12:10:00,79.89,79.96,79.88,79.96,53692.0,64.1038,64.1599,64.0958,64.1599,53692.0
2017-11-01 12:20:00,79.95,80.01,79.93,80.01,43653.0,64.1519,64.2001,64.1359,64.2001,43653.0
2017-11-01 12:30:00,80.01,80.03,79.97,80.02,50743.0,64.2001,64.2161,64.168,64.2081,50743.0
2017-11-01 12:40:00,80.03,80.05,79.96,79.99,31944.0,64.2161,64.2322,64.1599,64.184,31944.0
2017-11-01 12:50:00,79.99,80.01,79.96,79.98,17102.0,64.184,64.2001,64.1599,64.176,17102.0
2017-11-01 13:00:00,79.97,79.97,79.91,79.94,30622.0,64.168,64.168,64.1198,64.1439,30622.0
2017-11-01 13:10:00,79.95,79.98,79.9,79.92,29127.0,64.1519,64.176,64.1118,64.1278,29127.0
2017-11-01 13:20:00,79.91,79.92,79.86,79.87,19554.0,64.1198,64.1278,64.0797,64.0877,19554.0
2017-11-01 13:30:00,79.87,79.95,79.86,79.94,66085.0,64.0877,64.1519,64.0797,64.1439,66085.0
2017-11-01 13:40:00,79.94,79.99,79.9,79.97,44713.0,64.1439,64.184,64.1118,64.168,44713.0
2017-11-01 13:50:00,79.97,80.1,79.94,80.1,56376.0,64.168,64.2723,64.1439,64.2723,56376.0
2017-11-01 14:00:00,80.11,80.23,80.06,80.06,59199.0,64.2803,64.3766,64.2402,64.2402,59199.0
2017-11-01 14:10:00,80.05,80.14,80.04,80.11,97518.0,64.2322,64.3044,64.2241,64.2803,97518.0
2017-11-01 14:20:00,80.11,80.12,79.98,79.98,66190.0,64.2803,64.2883,64.176,64.176,66190.0
2017-11-01 14:30:00,79.99,80.09,79.97,80.08,57081.0,64.184,64.2643,64.168,64.2562,57081.0
2017-11-01 14:40:00,80.08,80.14,80.06,80.14,31690.0,64.2562,64.3044,64.2402,64.3044,31690.0
2017-11-01 14:50:00,80.14,80.15,80.07,80.07,46305.0,64.3044,64.3124,64.2482,64.2482,46305.0
2017-11-01 15:00:00,80.07,80.07,79.99,80.01,82621.0,64.2482,64.2482,64.184,64.2001,82621.0
2017-11-01 15:10:00,80.01,80.07,79.99,80.02,162812.0,64.2001,64.2482,64.184,64.2081,162812.0
2017-11-01 15:20:00,80.02,80.03,79.98,80.01,106849.0,64.2081,64.2161,64.176,64.2001,106849.0
2017-11-01 15:30:00,80.01,80.08,80.0,80.07,106482.0,64.2001,64.2562,64.192,64.2482,106482.0
2017-11-01 15:40:00,80.06,80.07,79.99,80.0,150278.0,64.2402,64.2482,64.184,64.192,150278.0
2017-11-01 15:50:00,80.0,80.02,79.92,79.98,741580.0,64.192,64.2081,64.1278,64.176,741580.0
2017-11-02 09:30:00,80.16,80.62,80.03,80.43,295467.0,64.3204,64.6895,64.2161,64.5371,295467.0
2017-11-02 09:40:00,80.42,80.46,80.31,80.36,220685.0,64.529,64.5611,64.4408,64.4809,220685.0
2017-11-02 09:50:00,80.36,80.39,80.23,80.33,116032.0,64.4809,64.505,64.3766,64.4568,116032.0
2017-11-02 10:00:00,80.33,80.48,80.21,80.46,272075.0,64.4568,64.5772,64.3605,64.5611,272075.0
2017-11-02 10:10:00,80.46,80.51,80.31,80.39,171253.0,64.5611,64.6013,64.4408,64.505,171253.0
2017-11-02 10:20:00,80.38,80.41,80.24,80.29,121409.0,64.497,64.521,64.3846,64.4247,121409.0
2017-11-02 10:30:00,80.29,80.43,80.29,80.39,98337.0,64.4247,64.5371,64.4247,64.505,98337.0
2017-11-02 10:40:00,80.4,80.49,80.39,80.45,161471.0,64.513,64.5852,64.505,64.5531,161471.0
2017-11-02 10:50:00,80.44,80.54,80.44,80.45,302867.0,64.5451,64.6253,64.5451,64.5531,302867.0
2017-11-02 11:00:00,80.46,80.46,80.34,80.42,98492.0,64.5611,64.5611,64.4649,64.529,98492.0
2017-11-02 11:10:00,80.41,80.56,80.4,80.53,140105.0,64.521,64.6414,64.513,64.6173,140105.0
2017-11-02 11:20:00,80.53,80.75,80.53,80.65,118424.0,64.6173,64.7938,64.6173,64.7136,118424.0
2017-11-02 11:30:00,80.64,80.79,80.63,80.77,188554.0,64.7056,64.8259,64.6976,64.8099,188554.0
2017-11-02 11:40:00,80.78,80.9,80.78,80.85,518769.0,64.8179,64.9142,64.8179,64.8741,518769.0
2017-11-02 11:50:00,80.84,80.87,80.76,80.81,174069.0,64.8661,64.8901,64.8019,64.842,174069.0
2017-11-02 12:00:00,80.8,80.86,80.76,80.82,115435.0,64.834,64.8821,64.8019,64.85,115435.0
2017-11-02 12:10:00,80.81,80.84,80.68,80.69,164686.0,64.842,64.8661,64.7377,64.7457,164686.0
2017-11-02 12:20:00,80.68,80.68,80.57,80.6,87494.0,64.7377,64.7377,64.6494,64.6735,87494.0
2017-11-02 12:30:00,80.59,80.65,80.52,80.57,121519.0,64.6655,64.7136,64.6093,64.6494,121519.0
2017-11-02 12:40:00,80.58,80.59,80.5,80.51,112261.0,64.6574,64.6655,64.5932,64.6013,112261.0
2017-11-02 12:50:00,80.51,80.53,80.44,80.48,67754.0,64.6013,64.6173,64.5451,64.5772,67754.0
2017-11-02 13:00:00,80.47,80.59,80.46,80.54,65943.0,64.5692,64.6655,64.5611,64.6253,65943.0
2017-11-02 13:10:00,80.54,80.55,80.48,80.49,40370.0,64.6253,64.6334,64.5772,64.5852,40370.0
2017-11-02 13:20:00,80.48,80.56,80.47,80.53,51474.0,64.5772,64.6414,64.5692,64.6173,51474.0
2017-11-02 13:30:00,80.53,80.56,80.47,80.48,53801.0,64.6173,64.6414,64.5692,64.5772,53801.0
2017-11-02 13:40:00,80.48,80.53,80.47,80.53,75063.0,64.5772,64.6173,64.5692,64.6173,75063.0
2017-11-02 13:50:00,80.52,80.62,80.52,80.54,79781.0,64.6093,64.6895,64.6093,64.6253,79781.0
2017-11-02 14:00:00,80.54,80.56,80.46,80.48,62634.0,64.6253,64.6414,64.5611,64.5772,62634.0
2017-11-02 14:10:00,80.48,80.51,80.46,80.48,71600.0,64.5772,64.6013,64.5611,64.5772,71600.0
2017-11-02 14:20:00,80.48,80.59,80.46,80.54,103074.0,64.5772,64.6655,64.5611,64.6253,103074.0
2017-11-02 14:30:00,80.54,80.54,80.41,80.5,175301.0,64.6253,64.6253,64.521,64.5932,175301.0
2017-11-02 14:40:00,80.5,80.5,80.32,80.34,102212.0,64.5932,64.5932,64.4488,64.4649,102212.0
2017-11-02 14:50:00,80.34,80.4,80.34,80.4,67820.0,64.4649,64.513,64.4649,64.513,67820.0
2017-11-02 15:00:00,80.39,80.4,80.31,80.38,102092.0,64.505,64.513,64.4408,64.497,102092.0
2017-11-02 15:10:00,80.38,80.39,80.28,80.31,82449.0,64.497,64.505,64.4167,64.4408,82449.0
2017-11-02 15:20:00,80.31,80.43,80.3,80.43,153752.0,64.4408,64.5371,64.4328,64.5371,153752.0
2017-11-02 15:30:00,80.43,80.49,80.42,80.48,194884.0,64.5371,64.5852,64.529,64.5772,194884.0
2017-11-02 15:40:00,80.48,80.54,80.46,80.52,265263.0,64.5772,64.6253,64.5611,64.6093,265263.0
2017-11-02 15:50:00,80.53,80.55,80.47,80.49,758629.0,64.6173,64.6334,64.5692,64.5852,758629.0
2017-11-03 09:30:00,80.01,80.48,79.81,80.03,277864.0,64.2001,64.5772,64.0396,64.2161,277864.0
2017-11-03 09:40:00,80.03,80.15,79.99,80.08,133124.0,64.2161,64.3124,64.184,64.2562,133124.0
2017-11-03 09:50:00,80.08,80.22,80.08,80.17,86977.0,64.2562,64.3686,64.2562,64.3284,86977.0
2017-11-03 10:00:00,80.17,80.27,80.15,80.25,57329.0,64.3284,64.4087,64.3124,64.3926,57329.0
2017-11-03 10:10:00,80.25,80.41,80.25,80.32,95840.0,64.3926,64.521,64.3926,64.4488,95840.0
2017-11-03 10:20:00,80.33,80.37,80.23,80.24,54386.0,64.4568,64.4889,64.3766,64.3846,54386.0
2017-11-03 10:30:00,80.23,80.26,80.18,80.23,85792.0,64.3766,64.4007,64.3365,64.3766,85792.0
2017-11-03 10:40:00,80.23,80.24,80.15,80.21,75716.0,64.3766,64.3846,64.3124,64.3605,75716.0
2017-11-03 10:50:00,80.21,80.32,80.21,80.27,66645.0,64.3605,64.4488,64.3605,64.4087,66645.0
2017-11-03 11:00:00,80.27,80.28,80.2,80.25,33603.0,64.4087,64.4167,64.3525,64.3926,33603.0
2017-11-03 11:10:00,80.25,80.32,80.24,80.31,71349.0,64.3926,64.4488,64.3846,64.4408,71349.0
2017-11-03 11:20:00,80.3,80.4,80.3,80.38,55649.0,64.4328,64.513,64.4328,64.497,55649.0
2017-11-03 11:30:00,80.39,80.44,80.38,80.43,69105.0,64.505,64.5451,64.497,64.5371,69105.0
2017-11-03 11:40:00,80.43,80.46,80.37,80.42,84725.0,64.5371,64.5611,64.4889,64.529,84725.0
2017-11-03 11:50:00,80.42,80.55,80.42,80.54,71490.0,64.529,64.6334,64.529,64.6253,71490.0
2017-11-03 12:00:00,80.55,80.59,80.49,80.52,65734.0,64.6334,64.6655,64.5852,64.6093,65734.0
2017-11-03 12:10:00,80.52,80.58,80.51,80.56,52550.0,64.6093,64.6574,64.6013,64.6414,52550.0
2017-11-03 12:20:00,80.56,80.62,80.54,80.6,39736.0,64.6414,64.6895,64.6253,64.6735,39736.0
2017-11-03 12:30:00,80.61,80.62,80.46,80.46,46881.0,64.6815,64.6895,64.5611,64.5611,46881.0
2017-11-03 12:40:00,80.46,80.5,80.46,80.47,34741.0,64.5611,64.5932,64.5611,64.5692,34741.0
2017-11-03 12:50:00,80.47,80.47,80.4,80.41,78475.0,64.5692,64.5692,64.513,64.521,78475.0
2017-11-03 13:00:00,80.42,80.5,80.41,80.49,115177.0,64.529,64.5932,64.521,64.5852,115177.0
2017-11-03 13:10:00,80.49,80.5,80.44,80.44,36504.0,64.5852,64.5932,64.5451,64.5451,36504.0
2017-11-03 13:20:00,80.44,80.45,80.39,80.43,44478.0,64.5451,64.5531,64.505,64.5371,44478.0
2017-11-03 13:30:00,80.43,80.44,80.33,80.33,36853.0,64.5371,64.5451,64.4568,64.4568,36853.0
2017-11-03 13:40:00,80.32,80.4,80.32,80.39,34500.0,64.4488,64.513,64.4488,64.505,34500.0
2017-11-03 13:50:00,80.39,80.44,80.38,80.41,23072.0,64.505,64.5451,64.497,64.521,23072.0
2017-11-03 14:00:00,80.4,80.41,80.31,80.33,56732.0,64.513,64.521,64.4408,64.4568,56732.0
2017-11-03 14:10:00,80.33,80.45,80.3,80.45,46511.0,64.4568,64.5531,64.4328,64.5531,46511.0
2017-11-03 14:20:00,80.45,80.48,80.38,80.38,23823.0,64.5531,64.5772,64.497,64.497,23823.0
2017-11-03 14:30:00,80.39,80.4,80.31,80.34,39361.0,64.505,64.513,64.4408,64.4649,39361.0
2017-11-03 14:40:00,80.34,80.4,80.34,80.4,33402.0,64.4649,64.513,64.4649,64.513,33402.0
2017-11-03 14:50:00,80.4,80.43,80.38,80.42,33785.0,64.513,64.5371,64.497,64.529,33785.0
2017-11-03 15:00:00,80.41,80.42,80.37,80.37,34300.0,64.521,64.529,64.4889,64.4889,34300.0
2017-11-03 15:10:00,80.37,80.4,80.35,80.38,52436.0,64.4889,64.513,64.4729,64.497,52436.0
2017-11-03 15:20:00,80.38,80.39,80.33,80.38,108129.0,64.497,64.505,64.4568,64.497,108129.0
2017-11-03 15:30:00,80.38,80.39,80.33,80.38,69161.0,64.497,64.505,64.4568,64.497,69161.0
2017-11-03 15:40:00,80.38,80.39,80.3,80.34,142319.0,64.497,64.505,64.4328,64.4649,142319.0
2017-11-03 15:50:00,80.34,80.44,80.32,80.42,795520.0,64.4649,64.5451,64.4488,64.529,795520.0
2017-11-06 09:30:00,80.77,81.05,80.54,80.92,210700.0,64.8099,65.0346,64.6253,64.9302,210700.0
2017-11-06 09:40:00,80.91,81.34,80.91,81.24,296363.0,64.9222,65.2673,64.9222,65.187,296363.0
2017-11-06 09:50:00,81.24,81.43,81.22,81.37,182663.0,65.187,65.3395,65.171,65.2913,182663.0
2017-11-06 10:00:00,81.38,81.52,81.35,81.48,340353.0,65.2994,65.4117,65.2753,65.3796,340353.0
2017-11-06 10:10:00,81.49,81.51,81.43,81.45,149684.0,65.3876,65.4037,65.3395,65.3555,149684.0
2017-11-06 10:20:00,81.45,81.57,81.36,81.52,204726.0,65.3555,65.4518,65.2833,65.4117,204726.0
2017-11-06 10:30:00,81.52,81.55,81.47,81.52,247753.0,65.4117,65.4358,65.3716,65.4117,247753.0
2017-11-06 10:40:00,81.52,81.53,81.32,81.34,94796.0,65.4117,65.4197,65.2512,65.2673,94796.0
2017-11-06 10:50:00,81.34,81.49,81.33,81.48,80216.0,65.2673,65.3876,65.2592,65.3796,80216.0
2017-11-06 11:00:00,81.49,81.56,81.48,81.54,161643.0,65.3876,65.4438,65.3796,65.4277,161643.0
2017-11-06 11:10:00,81.54,81.59,81.51,81.51,101133.0,65.4277,65.4679,65.4037,65.4037,101133.0
2017-11-06 11:20:00,81.51,81.59,81.46,81.57,102850.0,65.4037,65.4679,65.3635,65.4518,102850.0
2017-11-06 11:30:00,81.57,81.59,81.52,81.56,170681.0,65.4518,65.4679,65.4117,65.4438,170681.0
2017-11-06 11:40:00,81.55,81.57,81.5,81.52,296725.0,65.4358,65.4518,65.3956,65.4117,296725.0
2017-11-06 11:50:00,81.53,81.56,81.5,81.55,196458.0,65.4197,65.4438,65.3956,65.4358,196458.0
2017-11-06 12:00:00,81.55,81.55,81.5,81.53,135874.0,65.4358,65.4358,65.3956,65.4197,135874.0
2017-11-06 12:10:00,81.52,81.54,81.49,81.52,187096.0,65.4117,65.4277,65.3876,65.4117,187096.0
2017-11-06 12:20:00,81.52,81.52,81.44,81.45,81707.0,65.4117,65.4117,65.3475,65.3555,81707.0
2017-11-06 12:30:00,81.45,81.47,81.4,81.45,75328.0,65.3555,65.3716,65.3154,65.3555,75328.0
2017-11-06 12:40:00,81.44,81.49,81.43,81.45,153523.0,65.3475,65.3876,65.3395,65.3555,153523.0
2017-11-06 12:50:00,81.45,81.51,81.45,81.5,123269.0,65.3555,65.4037,65.3555,65.3956,123269.0
2017-11-06 13:00:00,81.5,81.52,81.49,81.51,70708.0,65.3956,65.4117,65.3876,65.4037,70708.0
2017-11-06 13:10:00,81.51,81.53,81.47,81.48,82124.0,65.4037,65.4197,65.3716,65.3796,82124.0
2017-11-06 13:20:00,81.49,81.51,81.44,81.5,73406.0,65.3876,65.4037,65.3475,65.3956,73406.0
2017-11-06 13:30:00,81.5,81.56,81.49,81.55,68402.0,65.3956,65.4438,65.3876,65.4358,68402.0
2017-11-06 13:40:00,81.54,81.55,81.49,81.49,68564.0,65.4277,65.4358,65.3876,65.3876,68564.0
2017-11-06 13:50:00,81.49,81.53,81.37,81.38,170046.0,65.3876,65.4197,65.2913,65.2994,170046.0
2017-11-06 14:00:00,81.37,81.41,81.32,81.4,282121.0,65.2913,65.3234,65.2512,65.3154,282121.0
2017-11-06 14:10:00,81.41,81.42,81.37,81.39,114935.0,65.3234,65.3314,65.2913,65.3074,114935.0
2017-11-06 14:20:00,81.38,81.39,81.32,81.33,62011.0,65.2994,65.3074,65.2512,65.2592,62011.0
2017-11-06 14:30:00,81.33,81.35,81.27,81.29,68975.0,65.2592,65.2753,65.2111,65.2271,68975.0
2017-11-06 14:40:00,81.29,81.46,81.28,81.43,188650.0,65.2271,65.3635,65.2191,65.3395,188650.0
2017-11-06 14:50:00,81.43,81.44,81.36,81.42,145517.0,65.3395,65.3475,65.2833,65.3314,145517.0
2017-11-06 15:00:00,81.42,81.49,81.42,81.45,163181.0,65.3314,65.3876,65.3314,65.3555,163181.0
2017-11-06 15:10:00,81.45,81.5,81.4,81.43,120036.0,65.3555,65.3956,65.3154,65.3395,120036.0
2017-11-06 15:20:00,81.43,81.49,81.42,81.48,206156.0,65.3395,65.3876,65.3314,65.3796,206156.0
2017-11-06 15:30:00,81.48,81.52,81.45,81.5,179978.0,65.3796,65.4117,65.3555,65.3956,179978.0
2017-11-06 15:40:00,81.5,81.54,81.47,81.51,762188.0,65.3956,65.4277,65.3716,65.4037,762188.0
2017-11-06 15:50:00,81.5,81.51,81.31,81.35,2054021.0,65.3956,65.4037,65.2432,65.2753,2054021.0
2017-11-07 09:30:00,81.41,81.68,81.4,81.65,219754.0,65.3234,65.5401,65.3154,65.516,219754.0
2017-11-07 09:40:00,81.65,81.88,81.58,81.84,240112.0,65.516,65.7006,65.4598,65.6685,240112.0
2017-11-07 09:50:00,81.84,81.96,81.78,81.86,286904.0,65.6685,65.7647,65.6203,65.6845,286904.0
2017-11-07 10:00:00,81.85,81.92,81.8,81.82,284548.0,65.6765,65.7326,65.6364,65.6524,284548.0
2017-11-07 10:10:00,81.81,81.88,81.77,81.84,147809.0,65.6444,65.7006,65.6123,65.6685,147809.0
2017-11-07 10:20:00,81.84,81.86,81.65,81.69,153476.0,65.6685,65.6845,65.516,65.5481,153476.0
2017-11-07 10:30:00,81.69,81.69,81.55,81.63,173475.0,65.5481,65.5481,65.4358,65.5,173475.0
2017-11-07 10:40:00,81.64,81.69,81.53,81.67,117034.0,65.508,65.5481,65.4197,65.532,117034.0
2017-11-07 10:50:00,81.67,81.68,81.57,81.64,78983.0,65.532,65.5401,65.4518,65.508,78983.0
2017-11-07 11:00:00,81.63,81.74,81.61,81.62,89419.0,65.5,65.5882,65.4839,65.4919,89419.0
2017-11-07 11:10:00,81.62,81.74,81.6,81.67,149106.0,65.4919,65.5882,65.4759,65.532,149106.0
2017-11-07 11:20:00,81.67,81.78,81.67,81.73,182300.0,65.532,65.6203,65.532,65.5802,182300.0
2017-11-07 11:30:00,81.73,81.76,81.67,81.69,75431.0,65.5802,65.6043,65.532,65.5481,75431.0
2017-11-07 11:40:00,81.69,81.73,81.69,81.73,49727.0,65.5481,65.5802,65.5481,65.5802,49727.0
2017-11-07 11:50:00,81.73,81.74,81.54,81.57,117860.0,65.5802,65.5882,65.4277,65.4518,117860.0
2017-11-07 12:00:00,81.58,81.61,81.54,81.56,73084.0,65.4598,65.4839,65.4277,65.4438,73084.0
2017-11-07 12:10:00,81.55,81.64,81.53,81.64,74723.0,65.4358,65.508,65.4197,65.508,74723.0
2017-11-07 12:20:00,81.63,81.74,81.62,81.73,60501.0,65.5,65.5882,65.4919,65.5802,60501.0
2017-11-07 12:30:00,81.72,81.83,81.69,81.79,223452.0,65.5722,65.6604,65.5481,65.6283,223452.0
2017-11-07 12:40:00,81.8,81.83,81.77,81.83,56285.0,65.6364,65.6604,65.6123,65.6604,56285.0
2017-11-07 12:50:00,81.83,81.85,81.75,81.78,131633.0,65.6604,65.6765,65.5962,65.6203,131633.0
2017-11-07 13:00:00,81.78,81.83,81.74,81.8,101520.0,65.6203,65.6604,65.5882,65.6364,101520.0
2017-11-07 13:10:00,81.8,81.88,81.74,81.88,198507.0,65.6364,65.7006,65.5882,65.7006,198507.0
2017-11-07 13:20:00,81.87,81.95,81.85,81.89,193799.0,65.6925,65.7567,65.6765,65.7086,193799.0
2017-11-07 13:30:00,81.89,81.89,81.79,81.81,188715.0,65.7086,65.7086,65.6283,65.6444,188715.0
2017-11-07 13:40:00,81.82,81.84,81.76,81.8,31126.0,65.6524,65.6685,65.6043,65.6364,31126.0
2017-11-07 13:50:00,81.8,81.81,81.76,81.77,51141.0,65.6364,65.6444,65.6043,65.6123,51141.0
2017-11-07 14:00:00,81.76,81.81,81.74,81.8,120954.0,65.6043,65.6444,65.5882,65.6364,120954.0
2017-11-07 14:10:00,81.8,81.81,81.73,81.73,94829.0,65.6364,65.6444,65.5802,65.5802,94829.0
2017-11-07 14:20:00,81.74,81.77,81.72,81.74,137712.0,65.5882,65.6123,65.5722,65.5882,137712.0
2017-11-07 14:30:00,81.74,81.8,81.74,81.78,57587.0,65.5882,65.6364,65.5882,65.6203,57587.0
2017-11-07 14:40:00,81.78,81.85,81.76,81.85,68542.0,65.6203,65.6765,65.6043,65.6765,68542.0
2017-11-07 14:50:00,81.84,81.87,81.77,81.8,68056.0,65.6685,65.6925,65.6123,65.6364,68056.0
2017-11-07 15:00:00,81.8,82.1,81.78,82.05,1119094.0,65.6364,65.8771,65.6203,65.837,1119094.0
2017-11-07 15:10:00,82.04,82.13,82.0,82.06,748021.0,65.8289,65.9012,65.7968,65.845,748021.0
2017-11-07 15:20:00,82.05,82.09,81.93,81.96,242486.0,65.837,65.8691,65.7407,65.7647,242486.0
2017-11-07 15:30:00,81.96,81.97,81.87,81.91,372463.0,65.7647,65.7728,65.6925,65.7246,372463.0
2017-11-07 15:40:00,81.91,81.95,81.89,81.93,412104.0,65.7246,65.7567,65.7086,65.7407,412104.0
2017-11-07 15:50:00,81.93,81.95,81.9,81.94,680033.0,65.7407,65.7567,65.7166,65.7487,680033.0
2017-11-08 09:30:00,81.85,82.33,81.77,82.26,119911.0,65.6765,66.0616,65.6123,66.0055,119911.0
2017-11-08 09:40:00,82.24,82.36,82.23,82.25,121301.0,65.9894,66.0857,65.9814,65.9974,121301.0
2017-11-08 09:50:00,82.25,82.35,82.19,82.31,94908.0,65.9974,66.0777,65.9493,66.0456,94908.0
2017-11-08 10:00:00,82.31,82.35,82.23,82.26,96599.0,66.0456,66.0777,65.9814,66.0055,96599.0
2017-11-08 10:10:00,82.27,82.31,82.19,82.25,81327.0,66.0135,66.0456,65.9493,65.9974,81327.0
2017-11-08 10:20:00,82.25,82.4,82.22,82.36,40912.0,65.9974,66.1178,65.9734,66.0857,40912.0
2017-11-08 10:30:00,82.37,82.38,82.24,82.26,70035.0,66.0937,66.1018,65.9894,66.0055,70035.0
2017-11-08 10:40:00,82.26,82.35,82.25,82.34,129679.0,66.0055,66.0777,65.9974,66.0697,129679.0
2017-11-08 10:50:00,82.35,82.45,82.32,82.44,143649.0,66.0777,66.1579,66.0536,66.1499,143649.0
2017-11-08 11:00:00,82.44,82.45,82.35,82.4,57715.0,66.1499,66.1579,66.0777,66.1178,57715.0
2017-11-08 11:10:00,82.4,82.49,82.4,82.41,55627.0,66.1178,66.19,66.1178,66.1258,55627.0
2017-11-08 11:20:00,82.42,82.52,82.41,82.52,97134.0,66.1338,66.2141,66.1258,66.2141,97134.0
2017-11-08 11:30:00,82.53,82.53,82.36,82.42,95409.0,66.2221,66.2221,66.0857,66.1338,95409.0
2017-11-08 11:40:00,82.42,82.47,82.38,82.43,53140.0,66.1338,66.174,66.1018,66.1419,53140.0
2017-11-08 11:50:00,82.43,82.44,82.38,82.4,25680.0,66.1419,66.1499,66.1018,66.1178,25680.0
2017-11-08 12:00:00,82.39,82.39,82.34,82.36,37543.0,66.1098,66.1098,66.0697,66.0857,37543.0
2017-11-08 12:10:00,82.36,82.4,82.33,82.38,23634.0,66.0857,66.1178,66.0616,66.1018,23634.0
2017-11-08 12:20:00,82.38,82.42,82.36,82.39,34234.0,66.1018,66.1338,66.0857,66.1098,34234.0
2017-11-08 12:30:00,82.4,82.48,82.4,82.47,50315.0,66.1178,66.182,66.1178,66.174,50315.0
2017-11-08 12:40:00,82.47,82.47,82.42,82.44,29608.0,66.174,66.174,66.1338,66.1499,29608.0
2017-11-08 12:50:00,82.44,82.49,82.43,82.47,34944.0,66.1499,66.19,66.1419,66.174,34944.0
2017-11-08 13:00:00,82.47,82.53,82.47,82.53,46819.0,66.174,66.2221,66.174,66.2221,46819.0
2017-11-08 13:10:00,82.53,82.59,82.51,82.53,121315.0,66.2221,66.2703,66.2061,66.2221,121315.0
2017-11-08 13:20:00,82.52,82.56,82.47,82.48,59642.0,66.2141,66.2462,66.174,66.182,59642.0
2017-11-08 13:30:00,82.48,82.52,82.47,82.49,163636.0,66.182,66.2141,66.174,66.19,163636.0
2017-11-08 13:40:00,82.49,82.53,82.46,82.47,54292.0,66.19,66.2221,66.1659,66.174,54292.0
2017-11-08 13:50:00,82.46,82.51,82.45,82.47,67945.0,66.1659,66.2061,66.1579,66.174,67945.0
2017-11-08 14:00:00,82.47,82.51,82.47,82.47,39618.0,66.174,66.2061,66.174,66.174,39618.0
2017-11-08 14:10:00,82.47,82.47,82.41,82.44,30116.0,66.174,66.174,66.1258,66.1499,30116.0
2017-11-08 14:20:00,82.45,82.54,82.45,82.53,155628.0,66.1579,66.2301,66.1579,66.2221,155628.0
2017-11-08 14:30:00,82.54,82.55,82.51,82.52,49060.0,66.2301,66.2382,66.2061,66.2141,49060.0
2017-11-08 14:40:00,82.52,82.53,82.47,82.5,119022.0,66.2141,66.2221,66.174,66.198,119022.0
2017-11-08 14:50:00,82.5,82.51,82.47,82.51,106546.0,66.198,66.2061,66.174,66.2061,106546.0
2017-11-08 15:00:00,82.51,82.53,82.49,82.5,126782.0,66.2061,66.2221,66.19,66.198,126782.0
2017-11-08 15:10:00,82.5,82.54,82.49,82.52,57444.0,66.198,66.2301,66.19,66.2141,57444.0
2017-11-08 15:20:00,82.51,82.54,82.47,82.52,156014.0,66.2061,66.2301,66.174,66.2141,156014.0
2017-11-08 15:30:00,82.53,82.53,82.46,82.51,692819.0,66.2221,66.2221,66.1659,66.2061,692819.0
2017-11-08 15:40:00,82.5,82.52,82.38,82.39,507923.0,66.198,66.2141,66.1018,66.1098,507923.0
2017-11-08 15:50:00,82.4,82.5,82.34,82.48,2488996.0,66.1178,66.198,66.0697,66.182,2488996.0
2017-11-09 09:30:00,82.07,82.48,82.04,82.46,172558.0,65.853,66.182,65.8289,66.1659,172558.0
2017-11-09 09:40:00,82.45,82.47,82.24,82.35,84322.0,66.1579,66.174,65.9894,66.0777,84322.0
2017-11-09 09:50:00,82.34,82.49,82.32,82.4,73617.0,66.0697,66.19,66.0536,66.1178,73617.0
2017-11-09 10:00:00,82.41,82.51,82.34,82.51,94708.0,66.1258,66.2061,66.0697,66.2061,94708.0
2017-11-09 10:10:00,82.5,82.55,82.45,82.52,119591.0,66.198,66.2382,66.1579,66.2141,119591.0
2017-11-09 10:20:00,82.52,82.53,82.38,82.41,71617.0,66.2141,66.2221,66.1018,66.1258,71617.0
2017-11-09 10:30:00,82.41,82.47,82.38,82.41,68706.0,66.1258,66.174,66.1018,66.1258,68706.0
2017-11-09 10:40:00,82.42,82.42,82.28,82.29,91628.0,66.1338,66.1338,66.0215,66.0295,91628.0
2017-11-09 10:50:00,82.29,82.41,82.26,82.4,47623.0,66.0295,66.1258,66.0055,66.1178,47623.0
2017-11-09 11:00:00,82.4,82.48,82.34,82.48,53832.0,66.1178,66.182,66.0697,66.182,53832.0
2017-11-09 11:10:00,82.48,82.48,82.39,82.45,65951.0,66.182,66.182,66.1098,66.1579,65951.0
2017-11-09 11:20:00,82.45,82.51,82.42,82.48,60255.0,66.1579,66.2061,66.1338,66.182,60255.0
2017-11-09 11:30:00,82.48,82.5,82.46,82.48,73873.0,66.182,66.198,66.1659,66.182,73873.0
2017-11-09 11:40:00,82.47,82.49,82.41,82.47,94142.0,66.174,66.19,66.1258,66.174,94142.0
2017-11-09 11:50:00,82.47,82.51,82.38,82.49,75621.0,66.174,66.2061,66.1018,66.19,75621.0
2017-11-09 12:00:00,82.49,82.49,82.37,82.41,37706.0,66.19,66.19,66.0937,66.1258,37706.0
2017-11-09 12:10:00,82.41,82.43,82.34,82.39,48658.0,66.1258,66.1419,66.0697,66.1098,48658.0
2017-11-09 12:20:00,82.39,82.4,82.32,82.37,62490.0,66.1098,66.1178,66.0536,66.0937,62490.0
2017-11-09 12:30:00,82.36,82.37,82.29,82.34,134683.0,66.0857,66.0937,66.0295,66.0697,134683.0
2017-11-09 12:40:00,82.34,82.35,82.29,82.32,121730.0,66.0697,66.0777,66.0295,66.0536,121730.0
2017-11-09 12:50:00,82.32,82.52,82.27,82.52,421923.0,66.0536,66.2141,66.0135,66.2141,421923.0
2017-11-09 13:00:00,82.51,82.68,82.51,82.66,290108.0,66.2061,66.3425,66.2061,66.3264,290108.0
2017-11-09 13:10:00,82.67,82.88,82.65,82.83,276557.0,66.3344,66.503,66.3184,66.4628,276557.0
2017-11-09 13:20:00,82.83,82.85,82.66,82.73,93325.0,66.4628,66.4789,66.3264,66.3826,93325.0
2017-11-09 13:30:00,82.73,82.85,82.66,82.67,141485.0,66.3826,66.4789,66.3264,66.3344,141485.0
2017-11-09 13:40:00,82.66,82.73,82.61,82.65,124255.0,66.3264,66.3826,66.2863,66.3184,124255.0
2017-11-09 13:50:00,82.65,82.66,82.58,82.63,64192.0,66.3184,66.3264,66.2622,66.3024,64192.0
2017-11-09 14:00:00,82.63,82.65,82.59,82.62,64595.0,66.3024,66.3184,66.2703,66.2943,64595.0
2017-11-09 14:10:00,82.62,82.62,82.56,82.57,37293.0,66.2943,66.2943,66.2462,66.2542,37293.0
2017-11-09 14:20:00,82.56,82.57,82.48,82.55,55143.0,66.2462,66.2542,66.182,66.2382,55143.0
2017-11-09 14:30:00,82.55,82.6,82.46,82.47,53829.0,66.2382,66.2783,66.1659,66.174,53829.0
2017-11-09 14:40:00,82.46,82.46,82.3,82.31,87211.0,66.1659,66.1659,66.0376,66.0456,87211.0
2017-11-09 14:50:00,82.31,82.42,82.31,82.41,66903.0,66.0456,66.1338,66.0456,66.1258,66903.0
2017-11-09 15:00:00,82.41,82.45,82.37,82.44,82946.0,66.1258,66.1579,66.0937,66.1499,82946.0
2017-11-09 15:10:00,82.44,82.55,82.43,82.54,101823.0,66.1499,66.2382,66.1419,66.2301,101823.0
2017-11-09 15:20:00,82.54,82.6,82.49,82.56,198282.0,66.2301,66.2783,66.19,66.2462,198282.0
2017-11-09 15:30:00,82.55,82.58,82.47,82.47,106482.0,66.2382,66.2622,66.174,66.174,106482.0
2017-11-09 15:40:00,82.48,82.51,82.44,82.45,221518.0,66.182,66.2061,66.1499,66.1579,221518.0
2017-11-09 15:50:00,82.46,82.5,82.43,82.45,573289.0,66.1659,66.198,66.1419,66.1579,573289.0
2017-11-10 09:30:00,82.04,82.57,81.81,82.46,185794.0,65.8289,66.2542,65.6444,66.1659,185794.0
2017-11-10 09:40:00,82.44,82.63,82.44,82.55,88686.0,66.1499,66.3024,66.1499,66.2382,88686.0
2017-11-10 09:50:00,82.56,82.69,82.53,82.68,81122.0,66.2462,66.3505,66.2221,66.3425,81122.0
2017-11-10 10:00:00,82.67,82.69,82.49,82.55,60313.0,66.3344,66.3505,66.19,66.2382,60313.0
2017-11-10 10:10:00,82.56,82.68,82.56,82.67,76514.0,66.2462,66.3425,66.2462,66.3344,76514.0
2017-11-10 10:20:00,82.66,82.66,82.54,82.55,71993.0,66.3264,66.3264,66.2301,66.2382,71993.0
2017-11-10 10:30:00,82.54,82.57,82.48,82.56,84354.0,66.2301,66.2542,66.182,66.2462,84354.0
2017-11-10 10:40:00,82.57,82.66,82.56,82.57,60113.0,66.2542,66.3264,66.2462,66.2542,60113.0
2017-11-10 10:50:00,82.57,82.65,82.55,82.65,45489.0,66.2542,66.3184,66.2382,66.3184,45489.0
2017-11-10 11:00:00,82.65,82.65,82.53,82.55,44455.0,66.3184,66.3184,66.2221,66.2382,44455.0
2017-11-10 11:10:00,82.55,82.58,82.48,82.5,88970.0,66.2382,66.2622,66.182,66.198,88970.0
2017-11-10 11:20:00,82.49,82.49,82.41,82.45,116671.0,66.19,66.19,66.1258,66.1579,116671.0
2017-11-10 11:30:00,82.45,82.48,82.37,82.37,29884.0,66.1579,66.182,66.0937,66.0937,29884.0
2017-11-10 11:40:00,82.37,82.41,82.36,82.4,52168.0,66.0937,66.1258,66.0857,66.1178,52168.0
2017-11-10 11:50:00,82.4,82.45,82.38,82.41,102850.0,66.1178,66.1579,66.1018,66.1258,102850.0
2017-11-10 12:00:00,82.41,82.53,82.41,82.53,51719.0,66.1258,66.2221,66.1258,66.2221,51719.0
2017-11-10 12:10:00,82.52,82.53,82.45,82.49,20117.0,66.2141,66.2221,66.1579,66.19,20117.0
2017-11-10 12:20:00,82.48,82.55,82.48,82.52,28689.0,66.182,66.2382,66.182,66.2141,28689.0
2017-11-10 12:30:00,82.52,82.56,82.5,82.54,71001.0,66.2141,66.2462,66.198,66.2301,71001.0
2017-11-10 12:40:00,82.55,82.56,82.48,82.49,20751.0,66.2382,66.2462,66.182,66.19,20751.0
2017-11-10 12:50:00,82.49,82.52,82.41,82.41,39795.0,66.19,66.2141,66.1258,66.1258,39795.0
2017-11-10 13:00:00,82.41,82.47,82.41,82.47,16465.0,66.1258,66.174,66.1258,66.174,16465.0
2017-11-10 13:10:00,82.47,82.49,82.41,82.43,32002.0,66.174,66.19,66.1258,66.1419,32002.0
2017-11-10 13:20:00,82.43,82.47,82.43,82.43,19284.0,66.1419,66.174,66.1419,66.1419,19284.0
2017-11-10 13:30:00,82.43,82.51,82.42,82.48,47324.0,66.1419,66.2061,66.1338,66.182,47324.0
2017-11-10 13:40:00,82.47,82.47,82.41,82.44,29660.0,66.174,66.174,66.1258,66.1499,29660.0
2017-11-10 13:50:00,82.44,82.47,82.43,82.47,23526.0,66.1499,66.174,66.1419,66.174,23526.0
2017-11-10 14:00:00,82.47,82.5,82.44,82.49,32495.0,66.174,66.198,66.1499,66.19,32495.0
2017-11-10 14:10:00,82.49,82.51,82.43,82.44,36492.0,66.19,66.2061,66.1419,66.1499,36492.0
2017-11-10 14:20:00,82.43,82.47,82.42,82.45,43162.0,66.1419,66.174,66.1338,66.1579,43162.0
2017-11-10 14:30:00,82.45,82.48,82.41,82.44,52220.0,66.1579,66.182,66.1258,66.1499,52220.0
2017-11-10 14:40:00,82.43,82.48,82.43,82.46,27948.0,66.1419,66.182,66.1419,66.1659,27948.0
2017-11-10 14:50:00,82.47,82.51,82.44,82.5,63561.0,66.174,66.2061,66.1499,66.198,63561.0
2017-11-10 15:00:00,82.51,82.53,82.5,82.52,28159.0,66.2061,66.2221,66.198,66.2141,28159.0
2017-11-10 15:10:00,82.52,82.58,82.51,82.53,54287.0,66.2141,66.2622,66.2061,66.2221,54287.0
2017-11-10 15:20:00,82.52,82.55,82.5,82.53,60528.0,66.2141,66.2382,66.198,66.2221,60528.0
2017-11-10 15:30:00,82.53,82.57,82.49,82.56,203879.0,66.2221,66.2542,66.19,66.2462,203879.0
2017-11-10 15:40:00,82.57,82.58,82.51,82.55,250520.0,66.2542,66.2622,66.2061,66.2382,250520.0
2017-11-10 15:50:00,82.55,82.56,82.45,82.48,467355.0,66.2382,66.2462,66.1579,66.182,467355.0
2017-11-13 09:30:00,82.65,82.95,82.6,82.8,388424.0,66.3184,66.5591,66.2783,66.4388,388424.0
2017-11-13 09:40:00,82.8,82.8,82.58,82.62,292846.0,66.4388,66.4388,66.2622,66.2943,292846.0
2017-11-13 09:50:00,82.6,82.73,82.6,82.68,49797.0,66.2783,66.3826,66.2783,66.3425,49797.0
2017-11-13 10:00:00,82.68,82.83,82.59,82.76,258740.0,66.3425,66.4628,66.2703,66.4067,258740.0
2017-11-13 10:10:00,82.76,82.79,82.66,82.73,286001.0,66.4067,66.4307,66.3264,66.3826,286001.0
2017-11-13 10:20:00,82.72,82.81,82.71,82.8,177383.0,66.3746,66.4468,66.3665,66.4388,177383.0
2017-11-13 10:30:00,82.8,82.8,82.63,82.63,167558.0,66.4388,66.4388,66.3024,66.3024,167558.0
2017-11-13 10:40:00,82.62,82.63,82.49,82.49,108555.0,66.2943,66.3024,66.19,66.19,108555.0
2017-11-13 10:50:00,82.48,82.64,82.43,82.64,80841.0,66.182,66.3104,66.1419,66.3104,80841.0
2017-11-13 11:00:00,82.63,82.69,82.61,82.69,67398.0,66.3024,66.3505,66.2863,66.3505,67398.0
2017-11-13 11:10:00,82.68,82.69,82.6,82.63,68190.0,66.3425,66.3505,66.2783,66.3024,68190.0
2017-11-13 11:20:00,82.64,82.7,82.63,82.66,107973.0,66.3104,66.3585,66.3024,66.3264,107973.0
2017-11-13 11:30:00,82.66,82.73,82.65,82.72,122642.0,66.3264,66.3826,66.3184,66.3746,122642.0
2017-11-13 11:40:00,82.73,82.75,82.69,82.73,91953.0,66.3826,66.3986,66.3505,66.3826,91953.0
2017-11-13 11:50:00,82.73,82.78,82.71,82.78,90150.0,66.3826,66.4227,66.3665,66.4227,90150.0
2017-11-13 12:00:00,82.78,82.81,82.74,82.75,92121.0,66.4227,66.4468,66.3906,66.3986,92121.0
2017-11-13 12:10:00,82.75,82.79,82.75,82.76,197686.0,66.3986,66.4307,66.3986,66.4067,197686.0
2017-11-13 12:20:00,82.77,82.78,82.74,82.75,70397.0,66.4147,66.4227,66.3906,66.3986,70397.0
2017-11-13 12:30:00,82.75,82.82,82.71,82.8,55933.0,66.3986,66.4548,66.3665,66.4388,55933.0
2017-11-13 12:40:00,82.8,82.81,82.75,82.78,30689.0,66.4388,66.4468,66.3986,66.4227,30689.0
2017-11-13 12:50:00,82.77,82.79,82.75,82.78,19695.0,66.4147,66.4307,66.3986,66.4227,19695.0
2017-11-13 13:00:00,82.78,82.82,82.77,82.81,61359.0,66.4227,66.4548,66.4147,66.4468,61359.0
2017-11-13 13:10:00,82.81,82.86,82.8,82.84,66313.0,66.4468,66.4869,66.4388,66.4709,66313.0
2017-11-13 13:20:00,82.84,82.86,82.77,82.81,116426.0,66.4709,66.4869,66.4147,66.4468,116426.0
2017-11-13 13:30:00,82.81,82.82,82.77,82.81,61232.0,66.4468,66.4548,66.4147,66.4468,61232.0
2017-11-13 13:40:00,82.8,82.86,82.77,82.79,82352.0,66.4388,66.4869,66.4147,66.4307,82352.0
2017-11-13 13:50:00,82.79,82.86,82.76,82.84,52813.0,66.4307,66.4869,66.4067,66.4709,52813.0
2017-11-13 14:00:00,82.84,82.84,82.77,82.78,27151.0,66.4709,66.4709,66.4147,66.4227,27151.0
2017-11-13 14:10:00,82.77,82.8,82.74,82.77,37932.0,66.4147,66.4388,66.3906,66.4147,37932.0
2017-11-13 14:20:00,82.77,82.79,82.73,82.73,79753.0,66.4147,66.4307,66.3826,66.3826,79753.0
2017-11-13 14:30:00,82.74,82.81,82.74,82.76,39757.0,66.3906,66.4468,66.3906,66.4067,39757.0
2017-11-13 14:40:00,82.77,82.79,82.74,82.79,58891.0,66.4147,66.4307,66.3906,66.4307,58891.0
2017-11-13 14:50:00,82.8,82.81,82.77,82.78,49889.0,66.4388,66.4468,66.4147,66.4227,49889.0
2017-11-13 15:00:00,82.77,82.79,82.74,82.77,81441.0,66.4147,66.4307,66.3906,66.4147,81441.0
2017-11-13 15:10:00,82.77,82.85,82.76,82.84,81179.0,66.4147,66.4789,66.4067,66.4709,81179.0
2017-11-13 15:20:00,82.84,82.85,82.81,82.83,62491.0,66.4709,66.4789,66.4468,66.4628,62491.0
2017-11-13 15:30:00,82.82,82.83,82.74,82.75,182030.0,66.4548,66.4628,66.3906,66.3986,182030.0
2017-11-13 15:40:00,82.75,82.76,82.69,82.72,276184.0,66.3986,66.4067,66.3505,66.3746,276184.0
2017-11-13 15:50:00,82.72,82.83,82.7,82.79,1263582.0,66.3746,66.4628,66.3585,66.4307,1263582.0
2017-11-14 09:30:00,82.63,83.0,82.45,82.72,449465.0,66.3024,66.5992,66.1579,66.3746,449465.0
2017-11-14 09:40:00,82.72,82.77,82.61,82.69,137380.0,66.3746,66.4147,66.2863,66.3505,137380.0
2017-11-14 09:50:00,82.7,82.75,82.64,82.67,159091.0,66.3585,66.3986,66.3104,66.3344,159091.0
2017-11-14 10:00:00,82.67,82.7,82.57,82.61,312023.0,66.3344,66.3585,66.2542,66.2863,312023.0
2017-11-14 10:10:00,82.6,82.73,82.55,82.56,85088.0,66.2783,66.3826,66.2382,66.2462,85088.0
2017-11-14 10:20:00,82.55,82.6,82.5,82.59,278777.0,66.2382,66.2783,66.198,66.2703,278777.0
2017-11-14 10:30:00,82.6,82.62,82.49,82.54,202474.0,66.2783,66.2943,66.19,66.2301,202474.0
2017-11-14 10:40:00,82.53,82.75,82.53,82.71,155537.0,66.2221,66.3986,66.2221,66.3665,155537.0
2017-11-14 10:50:00,82.7,82.71,82.6,82.71,187319.0,66.3585,66.3665,66.2783,66.3665,187319.0
2017-11-14 11:00:00,82.72,82.72,82.6,82.65,52493.0,66.3746,66.3746,66.2783,66.3184,52493.0
2017-11-14 11:10:00,82.65,82.72,82.65,82.68,57057.0,66.3184,66.3746,66.3184,66.3425,57057.0
2017-11-14 11:20:00,82.68,82.72,82.67,82.67,38544.0,66.3425,66.3746,66.3344,66.3344,38544.0
2017-11-14 11:30:00,82.67,82.75,82.64,82.73,78994.0,66.3344,66.3986,66.3104,66.3826,78994.0
2017-11-14 11:40:00,82.73,82.8,82.67,82.76,53260.0,66.3826,66.4388,66.3344,66.4067,53260.0
2017-11-14 11:50:00,82.76,82.81,82.72,82.72,48692.0,66.4067,66.4468,66.3746,66.3746,48692.0
2017-11-14 12:00:00,82.72,82.77,82.67,82.68,52231.0,66.3746,66.4147,66.3344,66.3425,52231.0
2017-11-14 12:10:00,82.68,82.7,82.66,82.69,46013.0,66.3425,66.3585,66.3264,66.3505,46013.0
2017-11-14 12:20:00,82.7,82.76,82.67,82.73,64126.0,66.3585,66.4067,66.3344,66.3826,64126.0
2017-11-14 12:30:00,82.73,82.76,82.69,82.75,79583.0,66.3826,66.4067,66.3505,66.3986,79583.0
2017-11-14 12:40:00,82.75,82.77,82.73,82.75,82849.0,66.3986,66.4147,66.3826,66.3986,82849.0
2017-11-14 12:50:00,82.75,82.77,82.69,82.71,41475.0,66.3986,66.4147,66.3505,66.3665,41475.0
2017-11-14 13:00:00,82.7,82.71,82.65,82.7,39082.0,66.3585,66.3665,66.3184,66.3585,39082.0
2017-11-14 13:10:00,82.7,82.72,82.66,82.66,56395.0,66.3585,66.3746,66.3264,66.3264,56395.0
2017-11-14 13:20:00,82.67,82.72,82.66,82.68,52554.0,66.3344,66.3746,66.3264,66.3425,52554.0
2017-11-14 13:30:00,82.69,82.76,82.68,82.75,28959.0,66.3505,66.4067,66.3425,66.3986,28959.0
2017-11-14 13:40:00,82.76,82.79,82.75,82.79,52641.0,66.4067,66.4307,66.3986,66.4307,52641.0
2017-11-14 13:50:00,82.8,82.81,82.76,82.76,32498.0,66.4388,66.4468,66.4067,66.4067,32498.0
2017-11-14 14:00:00,82.77,82.83,82.75,82.78,429393.0,66.4147,66.4628,66.3986,66.4227,429393.0
2017-11-14 14:10:00,82.79,82.8,82.76,82.79,347535.0,66.4307,66.4388,66.4067,66.4307,347535.0
2017-11-14 14:20:00,82.8,82.84,82.75,82.77,74512.0,66.4388,66.4709,66.3986,66.4147,74512.0
2017-11-14 14:30:00,82.77,82.78,82.71,82.72,201978.0,66.4147,66.4227,66.3665,66.3746,201978.0
2017-11-14 14:40:00,82.71,82.72,82.63,82.63,141000.0,66.3665,66.3746,66.3024,66.3024,141000.0
2017-11-14 14:50:00,82.64,82.7,82.63,82.69,68807.0,66.3104,66.3585,66.3024,66.3505,68807.0
2017-11-14 15:00:00,82.68,82.7,82.6,82.61,66446.0,66.3425,66.3585,66.2783,66.2863,66446.0
2017-11-14 15:10:00,82.61,82.69,82.61,82.66,52127.0,66.2863,66.3505,66.2863,66.3264,52127.0
2017-11-14 15:20:00,82.65,82.69,82.62,82.62,207599.0,66.3184,66.3505,66.2943,66.2943,207599.0
2017-11-14 15:30:00,82.63,82.74,82.62,82.7,203853.0,66.3024,66.3906,66.2943,66.3585,203853.0
2017-11-14 15:40:00,82.7,82.71,82.64,82.67,165036.0,66.3585,66.3665,66.3104,66.3344,165036.0
2017-11-14 15:50:00,82.67,82.73,82.67,82.68,593035.0,66.3344,66.3826,66.3344,66.3425,593035.0
2017-11-15 09:30:00,82.64,82.87,82.32,82.34,327413.0,66.3104,66.4949,66.0536,66.0697,327413.0
2017-11-15 09:40:00,82.35,82.38,82.22,82.23,168206.0,66.0777,66.1018,65.9734,65.9814,168206.0
2017-11-15 09:50:00,82.24,82.44,82.2,82.43,89414.0,65.9894,66.1499,65.9573,66.1419,89414.0
2017-11-15 10:00:00,82.42,82.47,82.35,82.47,122787.0,66.1338,66.174,66.0777,66.174,122787.0
2017-11-15 10:10:00,82.48,82.49,82.36,82.38,124426.0,66.182,66.19,66.0857,66.1018,124426.0
2017-11-15 10:20:00,82.37,82.48,82.32,82.47,106382.0,66.0937,66.182,66.0536,66.174,106382.0
2017-11-15 10:30:00,82.46,82.46,82.37,82.43,81269.0,66.1659,66.1659,66.0937,66.1419,81269.0
2017-11-15 10:40:00,82.44,82.52,82.43,82.48,69488.0,66.1499,66.2141,66.1419,66.182,69488.0
2017-11-15 10:50:00,82.47,82.47,82.34,82.39,95455.0,66.174,66.174,66.0697,66.1098,95455.0
2017-11-15 11:00:00,82.39,82.42,82.26,82.29,206644.0,66.1098,66.1338,66.0055,66.0295,206644.0
2017-11-15 11:10:00,82.3,82.33,82.28,82.29,236219.0,66.0376,66.0616,66.0215,66.0295,236219.0
2017-11-15 11:20:00,82.28,82.29,82.15,82.2,118690.0,66.0215,66.0295,65.9172,65.9573,118690.0
2017-11-15 11:30:00,82.22,82.27,82.2,82.23,60198.0,65.9734,66.0135,65.9573,65.9814,60198.0
2017-11-15 11:40:00,82.22,82.36,82.21,82.35,111675.0,65.9734,66.0857,65.9653,66.0777,111675.0
2017-11-15 11:50:00,82.35,82.35,82.29,82.3,136090.0,66.0777,66.0777,66.0295,66.0376,136090.0
2017-11-15 12:00:00,82.31,82.34,82.25,82.32,78010.0,66.0456,66.0697,65.9974,66.0536,78010.0
2017-11-15 12:10:00,82.33,82.37,82.3,82.37,37542.0,66.0616,66.0937,66.0376,66.0937,37542.0
2017-11-15 12:20:00,82.37,82.37,82.3,82.34,222779.0,66.0937,66.0937,66.0376,66.0697,222779.0
2017-11-15 12:30:00,82.34,82.39,82.34,82.39,149627.0,66.0697,66.1098,66.0697,66.1098,149627.0
2017-11-15 12:40:00,82.38,82.39,82.34,82.35,84483.0,66.1018,66.1098,66.0697,66.0777,84483.0
2017-11-15 12:50:00,82.34,82.39,82.34,82.37,76173.0,66.0697,66.1098,66.0697,66.0937,76173.0
2017-11-15 13:00:00,82.37,82.37,82.26,82.28,141471.0,66.0937,66.0937,66.0055,66.0215,141471.0
2017-11-15 13:10:00,82.28,82.36,82.27,82.36,25643.0,66.0215,66.0857,66.0135,66.0857,25643.0
2017-11-15 13:20:00,82.37,82.37,82.3,82.32,30662.0,66.0937,66.0937,66.0376,66.0536,30662.0
2017-11-15 13:30:00,82.33,82.35,82.27,82.28,41423.0,66.0616,66.0777,66.0135,66.0215,41423.0
2017-11-15 13:40:00,82.28,82.33,82.27,82.28,43804.0,66.0215,66.0616,66.0135,66.0215,43804.0
2017-11-15 13:50:00,82.29,82.32,82.25,82.28,29491.0,66.0295,66.0536,65.9974,66.0215,29491.0
2017-11-15 14:00:00,82.28,82.29,82.21,82.23,87688.0,66.0215,66.0295,65.9653,65.9814,87688.0
2017-11-15 14:10:00,82.23,82.23,82.19,82.2,67695.0,65.9814,65.9814,65.9493,65.9573,67695.0
2017-11-15 14:20:00,82.2,82.21,82.15,82.17,50726.0,65.9573,65.9653,65.9172,65.9332,50726.0
2017-11-15 14:30:00,82.16,82.24,82.16,82.2,130321.0,65.9252,65.9894,65.9252,65.9573,130321.0
2017-11-15 14:40:00,82.2,82.26,82.2,82.22,72770.0,65.9573,66.0055,65.9573,65.9734,72770.0
2017-11-15 14:50:00,82.23,82.25,82.2,82.22,93061.0,65.9814,65.9974,65.9573,65.9734,93061.0
2017-11-15 15:00:00,82.22,82.25,82.19,82.23,85055.0,65.9734,65.9974,65.9493,65.9814,85055.0
2017-11-15 15:10:00,82.23,82.29,82.22,82.28,293030.0,65.9814,66.0295,65.9734,66.0215,293030.0
2017-11-15 15:20:00,82.28,82.29,82.16,82.18,305755.0,66.0215,66.0295,65.9252,65.9413,305755.0
2017-11-15 15:30:00,82.18,82.22,82.13,82.13,359766.0,65.9413,65.9734,65.9012,65.9012,359766.0
2017-11-15 15:40:00,82.13,82.14,82.04,82.1,508547.0,65.9012,65.9092,65.8289,65.8771,508547.0
2017-11-15 15:50:00,82.09,82.09,81.94,82.0,1705855.0,65.8691,65.8691,65.7487,65.7968,1705855.0
2017-11-16 09:30:00,81.93,82.19,81.93,82.14,129114.0,65.7407,65.9493,65.7407,65.9092,129114.0
2017-11-16 09:40:00,82.14,82.21,82.05,82.11,127719.0,65.9092,65.9653,65.837,65.8851,127719.0
2017-11-16 09:50:00,82.11,82.26,82.11,82.26,96627.0,65.8851,66.0055,65.8851,66.0055,96627.0
2017-11-16 10:00:00,82.25,82.27,82.15,82.23,109671.0,65.9974,66.0135,65.9172,65.9814,109671.0
2017-11-16 10:10:00,82.23,82.29,82.18,82.29,48436.0,65.9814,66.0295,65.9413,66.0295,48436.0
2017-11-16 10:20:00,82.29,82.29,82.17,82.19,60806.0,66.0295,66.0295,65.9332,65.9493,60806.0
2017-11-16 10:30:00,82.19,82.24,82.15,82.23,48130.0,65.9493,65.9894,65.9172,65.9814,48130.0
2017-11-16 10:40:00,82.24,82.39,82.24,82.36,222587.0,65.9894,66.1098,65.9894,66.0857,222587.0
2017-11-16 10:50:00,82.35,82.4,82.29,82.34,165417.0,66.0777,66.1178,66.0295,66.0697,165417.0
2017-11-16 11:00:00,82.35,82.42,82.31,82.42,68209.0,66.0777,66.1338,66.0456,66.1338,68209.0
2017-11-16 11:10:00,82.42,82.43,82.35,82.39,102426.0,66.1338,66.1419,66.0777,66.1098,102426.0
2017-11-16 11:20:00,82.39,82.39,82.33,82.35,109790.0,66.1098,66.1098,66.0616,66.0777,109790.0
2017-11-16 11:30:00,82.35,82.35,82.29,82.3,51654.0,66.0777,66.0777,66.0295,66.0376,51654.0
2017-11-16 11:40:00,82.3,82.37,82.29,82.36,40589.0,66.0376,66.0937,66.0295,66.0857,40589.0
2017-11-16 11:50:00,82.36,82.42,82.35,82.41,71886.0,66.0857,66.1338,66.0777,66.1258,71886.0
2017-11-16 12:00:00,82.41,82.43,82.4,82.43,34823.0,66.1258,66.1419,66.1178,66.1419,34823.0
2017-11-16 12:10:00,82.42,82.44,82.38,82.39,57287.0,66.1338,66.1499,66.1018,66.1098,57287.0
2017-11-16 12:20:00,82.4,82.4,82.34,82.4,45286.0,66.1178,66.1178,66.0697,66.1178,45286.0
2017-11-16 12:30:00,82.41,82.43,82.38,82.39,40872.0,66.1258,66.1419,66.1018,66.1098,40872.0
2017-11-16 12:40:00,82.4,82.43,82.38,82.43,42045.0,66.1178,66.1419,66.1018,66.1419,42045.0
2017-11-16 12:50:00,82.42,82.45,82.39,82.4,49367.0,66.1338,66.1579,66.1098,66.1178,49367.0
2017-11-16 13:00:00,82.4,82.48,82.4,82.47,43078.0,66.1178,66.182,66.1178,66.174,43078.0
2017-11-16 13:10:00,82.46,82.51,82.46,82.47,30205.0,66.1659,66.2061,66.1659,66.174,30205.0
2017-11-16 13:20:00,82.48,82.5,82.46,82.47,25126.0,66.182,66.198,66.1659,66.174,25126.0
2017-11-16 13:30:00,82.48,82.55,82.47,82.53,76550.0,66.182,66.2382,66.174,66.2221,76550.0
2017-11-16 13:40:00,82.52,82.55,82.51,82.53,28820.0,66.2141,66.2382,66.2061,66.2221,28820.0
2017-11-16 13:50:00,82.54,82.58,82.5,82.58,63174.0,66.2301,66.2622,66.198,66.2622,63174.0
2017-11-16 14:00:00,82.57,82.61,82.56,82.61,17049.0,66.2542,66.2863,66.2462,66.2863,17049.0
2017-11-16 14:10:00,82.61,82.63,82.58,82.62,51658.0,66.2863,66.3024,66.2622,66.2943,51658.0
2017-11-16 14:20:00,82.61,82.62,82.52,82.54,44324.0,66.2863,66.2943,66.2141,66.2301,44324.0
2017-11-16 14:30:00,82.54,82.61,82.54,82.58,101917.0,66.2301,66.2863,66.2301,66.2622,101917.0
2017-11-16 14:40:00,82.58,82.59,82.54,82.55,34005.0,66.2622,66.2703,66.2301,66.2382,34005.0
2017-11-16 14:50:00,82.55,82.55,82.46,82.48,52138.0,66.2382,66.2382,66.1659,66.182,52138.0
2017-11-16 15:00:00,82.48,82.49,82.43,82.47,102492.0,66.182,66.19,66.1419,66.174,102492.0
2017-11-16 15:10:00,82.47,82.56,82.46,82.53,261886.0,66.174,66.2462,66.1659,66.2221,261886.0
2017-11-16 15:20:00,82.53,82.58,82.51,82.54,288089.0,66.2221,66.2622,66.2061,66.2301,288089.0
2017-11-16 15:30:00,82.54,82.55,82.45,82.54,882649.0,66.2301,66.2382,66.1579,66.2301,882649.0
2017-11-16 15:40:00,82.55,82.59,82.51,82.56,646911.0,66.2382,66.2703,66.2061,66.2462,646911.0
2017-11-16 15:50:00,82.56,82.6,82.45,82.52,2783450.0,66.2462,66.2783,66.1579,66.2141,2783450.0
2017-11-17 09:30:00,82.25,82.55,82.25,82.51,217911.0,65.9974,66.2382,65.9974,66.2061,217911.0
2017-11-17 09:40:00,82.5,82.5,82.3,82.43,62523.0,66.198,66.198,66.0376,66.1419,62523.0
2017-11-17 09:50:00,82.43,82.49,82.36,82.49,42433.0,66.1419,66.19,66.0857,66.19,42433.0
2017-11-17 10:00:00,82.49,82.53,82.45,82.48,58011.0,66.19,66.2221,66.1579,66.182,58011.0
2017-11-17 10:10:00,82.48,82.48,82.36,82.4,64479.0,66.182,66.182,66.0857,66.1178,64479.0
2017-11-17 10:20:00,82.42,82.43,82.3,82.3,34724.0,66.1338,66.1419,66.0376,66.0376,34724.0
2017-11-17 10:30:00,82.3,82.33,82.22,82.23,48322.0,66.0376,66.0616,65.9734,65.9814,48322.0
2017-11-17 10:40:00,82.23,82.24,82.19,82.22,30034.0,65.9814,65.9894,65.9493,65.9734,30034.0
2017-11-17 10:50:00,82.23,82.27,82.19,82.23,37373.0,65.9814,66.0135,65.9493,65.9814,37373.0
2017-11-17 11:00:00,82.24,82.26,82.17,82.21,61741.0,65.9894,66.0055,65.9332,65.9653,61741.0
2017-11-17 11:10:00,82.2,82.26,82.18,82.2,54406.0,65.9573,66.0055,65.9413,65.9573,54406.0
2017-11-17 11:20:00,82.2,82.21,82.14,82.16,55994.0,65.9573,65.9653,65.9092,65.9252,55994.0
2017-11-17 11:30:00,82.15,82.17,82.1,82.11,32528.0,65.9172,65.9332,65.8771,65.8851,32528.0
2017-11-17 11:40:00,82.11,82.19,82.11,82.17,41346.0,65.8851,65.9493,65.8851,65.9332,41346.0
2017-11-17 11:50:00,82.16,82.24,82.15,82.19,37721.0,65.9252,65.9894,65.9172,65.9493,37721.0
2017-11-17 12:00:00,82.19,82.2,82.14,82.18,77046.0,65.9493,65.9573,65.9092,65.9413,77046.0
2017-11-17 12:10:00,82.19,82.25,82.18,82.25,32018.0,65.9493,65.9974,65.9413,65.9974,32018.0
2017-11-17 12:20:00,82.24,82.25,82.15,82.19,75770.0,65.9894,65.9974,65.9172,65.9493,75770.0
2017-11-17 12:30:00,82.19,82.19,82.16,82.19,48081.0,65.9493,65.9493,65.9252,65.9493,48081.0
2017-11-17 12:40:00,82.19,82.24,82.18,82.23,48028.0,65.9493,65.9894,65.9413,65.9814,48028.0
2017-11-17 12:50:00,82.23,82.23,82.17,82.17,34708.0,65.9814,65.9814,65.9332,65.9332,34708.0
2017-11-17 13:00:00,82.18,82.2,82.12,82.13,40840.0,65.9413,65.9573,65.8931,65.9012,40840.0
2017-11-17 13:10:00,82.14,82.15,82.11,82.14,33915.0,65.9092,65.9172,65.8851,65.9092,33915.0
2017-11-17 13:20:00,82.14,82.14,82.08,82.11,30400.0,65.9092,65.9092,65.861,65.8851,30400.0
2017-11-17 13:30:00,82.11,82.13,82.08,82.13,39951.0,65.8851,65.9012,65.861,65.9012,39951.0
2017-11-17 13:40:00,82.12,82.13,82.09,82.13,112656.0,65.8931,65.9012,65.8691,65.9012,112656.0
2017-11-17 13:50:00,82.13,82.19,82.13,82.16,38069.0,65.9012,65.9493,65.9012,65.9252,38069.0
2017-11-17 14:00:00,82.16,82.17,82.1,82.13,73964.0,65.9252,65.9332,65.8771,65.9012,73964.0
2017-11-17 14:10:00,82.13,82.13,82.07,82.08,117065.0,65.9012,65.9012,65.853,65.861,117065.0
2017-11-17 14:20:00,82.08,82.1,82.05,82.06,77971.0,65.861,65.8771,65.837,65.845,77971.0
2017-11-17 14:30:00,82.07,82.11,82.06,82.08,42884.0,65.853,65.8851,65.845,65.861,42884.0
2017-11-17 14:40:00,82.08,82.09,82.05,82.08,53981.0,65.861,65.8691,65.837,65.861,53981.0
2017-11-17 14:50:00,82.08,82.1,82.05,82.05,92015.0,65.861,65.8771,65.837,65.837,92015.0
2017-11-17 15:00:00,82.06,82.09,82.04,82.06,47184.0,65.845,65.8691,65.8289,65.845,47184.0
2017-11-17 15:10:00,82.06,82.12,82.06,82.11,198070.0,65.845,65.8931,65.845,65.8851,198070.0
2017-11-17 15:20:00,82.11,82.12,82.08,82.09,189692.0,65.8851,65.8931,65.861,65.8691,189692.0
2017-11-17 15:30:00,82.08,82.17,82.08,82.17,281213.0,65.861,65.9332,65.861,65.9332,281213.0
2017-11-17 15:40:00,82.17,82.21,82.11,82.13,572716.0,65.9332,65.9653,65.8851,65.9012,572716.0
2017-11-17 15:50:00,82.14,82.19,82.12,82.13,1006531.0,65.9092,65.9493,65.8931,65.9012,1006531.0
2017-11-20 09:30:00,82.21,82.27,82.05,82.14,178256.0,65.9653,66.0135,65.837,65.9092,178256.0
2017-11-20 09:40:00,82.14,82.15,81.96,82.04,116476.0,65.9092,65.9172,65.7647,65.8289,116476.0
2017-11-20 09:50:00,82.04,82.05,81.9,82.03,243620.0,65.8289,65.837,65.7166,65.8209,243620.0
2017-11-20 10:00:00,82.03,82.03,81.91,81.93,90140.0,65.8209,65.8209,65.7246,65.7407,90140.0
2017-11-20 10:10:00,81.91,81.98,81.91,81.95,47584.0,65.7246,65.7808,65.7246,65.7567,47584.0
2017-11-20 10:20:00,81.96,81.97,81.9,81.92,98086.0,65.7647,65.7728,65.7166,65.7326,98086.0
2017-11-20 10:30:00,81.92,81.94,81.87,81.91,58181.0,65.7326,65.7487,65.6925,65.7246,58181.0
2017-11-20 10:40:00,81.91,81.93,81.86,81.92,231744.0,65.7246,65.7407,65.6845,65.7326,231744.0
2017-11-20 10:50:00,81.93,81.95,81.86,81.88,83902.0,65.7407,65.7567,65.6845,65.7006,83902.0
2017-11-20 11:00:00,81.89,82.04,81.89,82.04,85531.0,65.7086,65.8289,65.7086,65.8289,85531.0
2017-11-20 11:10:00,82.05,82.12,82.05,82.07,29108.0,65.837,65.8931,65.837,65.853,29108.0
2017-11-20 11:20:00,82.07,82.07,82.02,82.05,29272.0,65.853,65.853,65.8129,65.837,29272.0
2017-11-20 11:30:00,82.05,82.05,82.0,82.02,61976.0,65.837,65.837,65.7968,65.8129,61976.0
2017-11-20 11:40:00,82.02,82.05,81.99,82.0,90502.0,65.8129,65.837,65.7888,65.7968,90502.0
2017-11-20 11:50:00,82.0,82.06,81.97,82.06,68692.0,65.7968,65.845,65.7728,65.845,68692.0
2017-11-20 12:00:00,82.05,82.06,82.02,82.02,47743.0,65.837,65.845,65.8129,65.8129,47743.0
2017-11-20 12:10:00,82.02,82.06,82.01,82.04,23547.0,65.8129,65.845,65.8049,65.8289,23547.0
2017-11-20 12:20:00,82.04,82.08,82.03,82.05,39068.0,65.8289,65.861,65.8209,65.837,39068.0
2017-11-20 12:30:00,82.04,82.08,82.02,82.05,63126.0,65.8289,65.861,65.8129,65.837,63126.0
2017-11-20 12:40:00,82.05,82.07,82.03,82.06,52059.0,65.837,65.853,65.8209,65.845,52059.0
2017-11-20 12:50:00,82.06,82.06,82.01,82.03,56090.0,65.845,65.845,65.8049,65.8209,56090.0
2017-11-20 13:00:00,82.03,82.03,82.0,82.02,34387.0,65.8209,65.8209,65.7968,65.8129,34387.0
2017-11-20 13:10:00,82.02,82.03,82.01,82.02,27353.0,65.8129,65.8209,65.8049,65.8129,27353.0
2017-11-20 13:20:00,82.02,82.04,82.01,82.04,34155.0,65.8129,65.8289,65.8049,65.8289,34155.0
2017-11-20 13:30:00,82.04,82.09,82.01,82.09,49491.0,65.8289,65.8691,65.8049,65.8691,49491.0
2017-11-20 13:40:00,82.08,82.12,82.08,82.11,26144.0,65.861,65.8931,65.861,65.8851,26144.0
2017-11-20 13:50:00,82.11,82.16,82.1,82.14,53795.0,65.8851,65.9252,65.8771,65.9092,53795.0
2017-11-20 14:00:00,82.14,82.14,82.1,82.13,45937.0,65.9092,65.9092,65.8771,65.9012,45937.0
2017-11-20 14:10:00,82.13,82.14,82.07,82.08,38801.0,65.9012,65.9092,65.853,65.861,38801.0
2017-11-20 14:20:00,82.07,82.1,82.05,82.07,75253.0,65.853,65.8771,65.837,65.853,75253.0
2017-11-20 14:30:00,82.07,82.11,82.07,82.1,48416.0,65.853,65.8851,65.853,65.8771,48416.0
2017-11-20 14:40:00,82.1,82.13,82.09,82.12,29138.0,65.8771,65.9012,65.8691,65.8931,29138.0
2017-11-20 14:50:00,82.12,82.12,82.08,82.09,46546.0,65.8931,65.8931,65.861,65.8691,46546.0
2017-11-20 15:00:00,82.09,82.13,82.07,82.1,69437.0,65.8691,65.9012,65.853,65.8771,69437.0
2017-11-20 15:10:00,82.1,82.1,82.04,82.05,47025.0,65.8771,65.8771,65.8289,65.837,47025.0
2017-11-20 15:20:00,82.05,82.06,81.98,82.0,78246.0,65.837,65.845,65.7808,65.7968,78246.0
2017-11-20 15:30:00,82.0,82.04,81.98,82.0,98730.0,65.7968,65.8289,65.7808,65.7968,98730.0
2017-11-20 15:40:00,82.0,82.02,81.93,81.97,142434.0,65.7968,65.8129,65.7407,65.7728,142434.0
2017-11-20 15:50:00,81.96,81.99,81.93,81.98,550127.0,65.7647,65.7888,65.7407,65.7808,550127.0
2017-11-21 09:30:00,82.18,82.32,82.09,82.19,94478.0,65.9413,66.0536,65.8691,65.9493,94478.0
2017-11-21 09:40:00,82.2,82.28,82.19,82.26,70189.0,65.9573,66.0215,65.9493,66.0055,70189.0
2017-11-21 09:50:00,82.25,82.31,82.23,82.31,75399.0,65.9974,66.0456,65.9814,66.0456,75399.0
2017-11-21 10:00:00,82.31,82.33,82.23,82.28,73925.0,66.0456,66.0616,65.9814,66.0215,73925.0
2017-11-21 10:10:00,82.28,82.33,82.26,82.31,44279.0,66.0215,66.0616,66.0055,66.0456,44279.0
2017-11-21 10:20:00,82.31,82.33,82.25,82.27,25272.0,66.0456,66.0616,65.9974,66.0135,25272.0
2017-11-21 10:30:00,82.28,82.32,82.27,82.3,26555.0,66.0215,66.0536,66.0135,66.0376,26555.0
2017-11-21 10:40:00,82.31,82.31,82.27,82.28,12100.0,66.0456,66.0456,66.0135,66.0215,12100.0
2017-11-21 10:50:00,82.29,82.32,82.26,82.27,40166.0,66.0295,66.0536,66.0055,66.0135,40166.0
2017-11-21 11:00:00,82.28,82.33,82.26,82.3,128843.0,66.0215,66.0616,66.0055,66.0376,128843.0
2017-11-21 11:10:00,82.3,82.33,82.29,82.32,80642.0,66.0376,66.0616,66.0295,66.0536,80642.0
2017-11-21 11:20:00,82.32,82.36,82.32,82.33,34964.0,66.0536,66.0857,66.0536,66.0616,34964.0
2017-11-21 11:30:00,82.33,82.39,82.31,82.36,32740.0,66.0616,66.1098,66.0456,66.0857,32740.0
2017-11-21 11:40:00,82.36,82.38,82.32,82.37,72063.0,66.0857,66.1018,66.0536,66.0937,72063.0
2017-11-21 11:50:00,82.37,82.39,82.34,82.37,80791.0,66.0937,66.1098,66.0697,66.0937,80791.0
2017-11-21 12:00:00,82.37,82.41,82.37,82.4,57410.0,66.0937,66.1258,66.0937,66.1178,57410.0
2017-11-21 12:10:00,82.4,82.41,82.37,82.39,32436.0,66.1178,66.1258,66.0937,66.1098,32436.0
2017-11-21 12:20:00,82.4,82.41,82.35,82.35,9268.0,66.1178,66.1258,66.0777,66.0777,9268.0
2017-11-21 12:30:00,82.34,82.35,82.3,82.32,177092.0,66.0697,66.0777,66.0376,66.0536,177092.0
2017-11-21 12:40:00,82.32,82.36,82.31,82.36,39197.0,66.0536,66.0857,66.0456,66.0857,39197.0
2017-11-21 12:50:00,82.36,82.37,82.33,82.35,30433.0,66.0857,66.0937,66.0616,66.0777,30433.0
2017-11-21 13:00:00,82.34,82.37,82.34,82.35,64752.0,66.0697,66.0937,66.0697,66.0777,64752.0
2017-11-21 13:10:00,82.34,82.41,82.34,82.39,53516.0,66.0697,66.1258,66.0697,66.1098,53516.0
2017-11-21 13:20:00,82.39,82.41,82.37,82.4,55298.0,66.1098,66.1258,66.0937,66.1178,55298.0
2017-11-21 13:30:00,82.4,82.45,82.38,82.42,51146.0,66.1178,66.1579,66.1018,66.1338,51146.0
2017-11-21 13:40:00,82.43,82.45,82.4,82.43,23352.0,66.1419,66.1579,66.1178,66.1419,23352.0
2017-11-21 13:50:00,82.42,82.45,82.36,82.37,26619.0,66.1338,66.1579,66.0857,66.0937,26619.0
2017-11-21 14:00:00,82.37,82.38,82.33,82.37,141647.0,66.0937,66.1018,66.0616,66.0937,141647.0
2017-11-21 14:10:00,82.37,82.43,82.36,82.4,196756.0,66.0937,66.1419,66.0857,66.1178,196756.0
2017-11-21 14:20:00,82.41,82.43,82.37,82.37,53751.0,66.1258,66.1419,66.0937,66.0937,53751.0
2017-11-21 14:30:00,82.38,82.4,82.36,82.36,41989.0,66.1018,66.1178,66.0857,66.0857,41989.0
2017-11-21 14:40:00,82.36,82.44,82.35,82.43,136541.0,66.0857,66.1499,66.0777,66.1419,136541.0
2017-11-21 14:50:00,82.43,82.48,82.42,82.48,129386.0,66.1419,66.182,66.1338,66.182,129386.0
2017-11-21 15:00:00,82.48,82.48,82.43,82.45,133772.0,66.182,66.182,66.1419,66.1579,133772.0
2017-11-21 15:10:00,82.45,82.46,82.41,82.42,50204.0,66.1579,66.1659,66.1258,66.1338,50204.0
2017-11-21 15:20:00,82.41,82.43,82.4,82.43,43952.0,66.1258,66.1419,66.1178,66.1419,43952.0
2017-11-21 15:30:00,82.42,82.44,82.37,82.41,284484.0,66.1338,66.1499,66.0937,66.1258,284484.0
2017-11-21 15:40:00,82.41,82.44,82.37,82.38,396842.0,66.1258,66.1499,66.0937,66.1018,396842.0
2017-11-21 15:50:00,82.39,82.76,82.37,82.54,4247612.0,66.1098,66.4067,66.0937,66.2301,4247612.0
2017-11-22 09:30:00,82.29,82.53,82.18,82.53,91637.0,66.0295,66.2221,65.9413,66.2221,91637.0
2017-11-22 09:40:00,82.53,82.59,82.35,82.49,64600.0,66.2221,66.2703,66.0777,66.19,64600.0
2017-11-22 09:50:00,82.49,82.51,82.44,82.51,24008.0,66.19,66.2061,66.1499,66.2061,24008.0
2017-11-22 10:00:00,82.54,82.57,82.33,82.33,73568.0,66.2301,66.2542,66.0616,66.0616,73568.0
2017-11-22 10:10:00,82.33,82.4,82.31,82.35,32659.0,66.0616,66.1178,66.0456,66.0777,32659.0
2017-11-22 10:20:00,82.34,82.37,82.27,82.29,32990.0,66.0697,66.0937,66.0135,66.0295,32990.0
2017-11-22 10:30:00,82.29,82.3,82.18,82.2,48257.0,66.0295,66.0376,65.9413,65.9573,48257.0
2017-11-22 10:40:00,82.2,82.3,82.19,82.22,38642.0,65.9573,66.0376,65.9493,65.9734,38642.0
2017-11-22 10:50:00,82.22,82.27,82.17,82.19,77855.0,65.9734,66.0135,65.9332,65.9493,77855.0
2017-11-22 11:00:00,82.19,82.28,82.16,82.25,29042.0,65.9493,66.0215,65.9252,65.9974,29042.0
2017-11-22 11:10:00,82.25,82.27,82.21,82.22,115415.0,65.9974,66.0135,65.9653,65.9734,115415.0
2017-11-22 11:20:00,82.22,82.31,82.21,82.29,78110.0,65.9734,66.0456,65.9653,66.0295,78110.0
2017-11-22 11:30:00,82.29,82.31,82.26,82.3,18093.0,66.0295,66.0456,66.0055,66.0376,18093.0
2017-11-22 11:40:00,82.3,82.32,82.27,82.29,101517.0,66.0376,66.0536,66.0135,66.0295,101517.0
2017-11-22 11:50:00,82.29,82.34,82.27,82.34,119691.0,66.0295,66.0697,66.0135,66.0697,119691.0
2017-11-22 12:00:00,82.34,82.37,82.3,82.31,17989.0,66.0697,66.0937,66.0376,66.0456,17989.0
2017-11-22 12:10:00,82.3,82.32,82.28,82.3,14912.0,66.0376,66.0536,66.0215,66.0376,14912.0
2017-11-22 12:20:00,82.3,82.34,82.29,82.33,17277.0,66.0376,66.0697,66.0295,66.0616,17277.0
2017-11-22 12:30:00,82.31,82.33,82.29,82.32,17296.0,66.0456,66.0616,66.0295,66.0536,17296.0
2017-11-22 12:40:00,82.31,82.35,82.3,82.35,17269.0,66.0456,66.0777,66.0376,66.0777,17269.0
2017-11-22 12:50:00,82.34,82.4,82.34,82.38,25590.0,66.0697,66.1178,66.0697,66.1018,25590.0
2017-11-22 13:00:00,82.38,82.4,82.37,82.38,9466.0,66.1018,66.1178,66.0937,66.1018,9466.0
2017-11-22 13:10:00,82.38,82.46,82.37,82.46,41791.0,66.1018,66.1659,66.0937,66.1659,41791.0
2017-11-22 13:20:00,82.46,82.47,82.42,82.43,28020.0,66.1659,66.174,66.1338,66.1419,28020.0
2017-11-22 13:30:00,82.42,82.47,82.42,82.46,22011.0,66.1338,66.174,66.1338,66.1659,22011.0
2017-11-22 13:40:00,82.47,82.48,82.45,82.48,13287.0,66.174,66.182,66.1579,66.182,13287.0
2017-11-22 13:50:00,82.48,82.51,82.47,82.51,22381.0,66.182,66.2061,66.174,66.2061,22381.0
2017-11-22 14:00:00,82.5,82.58,82.5,82.58,176214.0,66.198,66.2622,66.198,66.2622,176214.0
2017-11-22 14:10:00,82.59,82.59,82.52,82.56,79242.0,66.2703,66.2703,66.2141,66.2462,79242.0
2017-11-22 14:20:00,82.56,82.57,82.5,82.54,42600.0,66.2462,66.2542,66.198,66.2301,42600.0
2017-11-22 14:30:00,82.54,82.54,82.51,82.52,16572.0,66.2301,66.2301,66.2061,66.2141,16572.0
2017-11-22 14:40:00,82.52,82.52,82.44,82.46,32746.0,66.2141,66.2141,66.1499,66.1659,32746.0
2017-11-22 14:50:00,82.45,82.46,82.41,82.43,39495.0,66.1579,66.1659,66.1258,66.1419,39495.0
2017-11-22 15:00:00,82.44,82.46,82.42,82.43,39917.0,66.1499,66.1659,66.1338,66.1419,39917.0
2017-11-22 15:10:00,82.42,82.46,82.4,82.45,48890.0,66.1338,66.1659,66.1178,66.1579,48890.0
2017-11-22 15:20:00,82.45,82.46,82.4,82.44,70135.0,66.1579,66.1659,66.1178,66.1499,70135.0
2017-11-22 15:30:00,82.44,82.46,82.4,82.42,105037.0,66.1499,66.1659,66.1178,66.1338,105037.0
2017-11-22 15:40:00,82.42,82.43,82.34,82.36,215967.0,66.1338,66.1419,66.0697,66.0857,215967.0
2017-11-22 15:50:00,82.36,82.39,82.31,82.32,510072.0,66.0857,66.1098,66.0456,66.0536,510072.0
2017-11-24 09:30:00,82.43,82.6,82.4,82.51,89807.0,66.1419,66.2783,66.1178,66.2061,89807.0
2017-11-24 09:40:00,82.51,82.58,82.49,82.51,30680.0,66.2061,66.2622,66.19,66.2061,30680.0
2017-11-24 09:50:00,82.5,82.59,82.48,82.48,107398.0,66.198,66.2703,66.182,66.182,107398.0
2017-11-24 10:00:00,82.47,82.5,82.42,82.48,23247.0,66.174,66.198,66.1338,66.182,23247.0
2017-11-24 10:10:00,82.47,82.53,82.43,82.45,17611.0,66.174,66.2221,66.1419,66.1579,17611.0
2017-11-24 10:20:00,82.45,82.54,82.45,82.53,15180.0,66.1579,66.2301,66.1579,66.2221,15180.0
2017-11-24 10:30:00,82.54,82.55,82.5,82.51,57797.0,66.2301,66.2382,66.198,66.2061,57797.0
2017-11-24 10:40:00,82.51,82.55,82.49,82.53,109765.0,66.2061,66.2382,66.19,66.2221,109765.0
2017-11-24 10:50:00,82.53,82.59,82.52,82.56,118276.0,66.2221,66.2703,66.2141,66.2462,118276.0
2017-11-24 11:00:00,82.56,82.59,82.53,82.54,95098.0,66.2462,66.2703,66.2221,66.2301,95098.0
2017-11-24 11:10:00,82.54,82.59,82.52,82.53,54743.0,66.2301,66.2703,66.2141,66.2221,54743.0
2017-11-24 11:20:00,82.54,82.57,82.52,82.56,15871.0,66.2301,66.2542,66.2141,66.2462,15871.0
2017-11-24 11:30:00,82.56,82.61,82.56,82.58,38158.0,66.2462,66.2863,66.2462,66.2622,38158.0
2017-11-24 11:40:00,82.58,82.58,82.53,82.57,17685.0,66.2622,66.2622,66.2221,66.2542,17685.0
2017-11-24 11:50:00,82.56,82.56,82.51,82.54,123365.0,66.2462,66.2462,66.2061,66.2301,123365.0
2017-11-24 12:00:00,82.54,82.57,82.54,82.56,47144.0,66.2301,66.2542,66.2301,66.2462,47144.0
2017-11-24 12:10:00,82.56,82.61,82.56,82.61,30729.0,66.2462,66.2863,66.2462,66.2863,30729.0
2017-11-24 12:20:00,82.61,82.62,82.57,82.61,76923.0,66.2863,66.2943,66.2542,66.2863,76923.0
2017-11-24 12:30:00,82.61,82.64,82.59,82.62,33632.0,66.2863,66.3104,66.2703,66.2943,33632.0
2017-11-24 12:40:00,82.62,82.62,82.55,82.55,144356.0,66.2943,66.2943,66.2382,66.2382,144356.0
2017-11-24 12:50:00,82.56,82.57,82.47,82.49,244650.0,66.2462,66.2542,66.174,66.19,244650.0
2017-11-27 09:30:00,82.71,82.76,82.46,82.62,146145.0,66.3665,66.4067,66.1659,66.2943,146145.0
2017-11-27 09:40:00,82.63,82.66,82.47,82.48,148204.0,66.3024,66.3264,66.174,66.182,148204.0
2017-11-27 09:50:00,82.48,82.5,82.41,82.49,31014.0,66.182,66.198,66.1258,66.19,31014.0
2017-11-27 10:00:00,82.49,82.5,82.31,82.33,42318.0,66.19,66.198,66.0456,66.0616,42318.0
2017-11-27 10:10:00,82.33,82.38,82.28,82.32,82456.0,66.0616,66.1018,66.0215,66.0536,82456.0
2017-11-27 10:20:00,82.33,82.39,82.32,82.34,46730.0,66.0616,66.1098,66.0536,66.0697,46730.0
2017-11-27 10:30:00,82.34,82.36,82.27,82.36,44129.0,66.0697,66.0857,66.0135,66.0857,44129.0
2017-11-27 10:40:00,82.35,82.38,82.32,82.32,38898.0,66.0777,66.1018,66.0536,66.0536,38898.0
2017-11-27 10:50:00,82.31,82.39,82.31,82.34,30049.0,66.0456,66.1098,66.0456,66.0697,30049.0
2017-11-27 11:00:00,82.33,82.38,82.32,82.37,45206.0,66.0616,66.1018,66.0536,66.0937,45206.0
2017-11-27 11:10:00,82.37,82.37,82.31,82.31,38381.0,66.0937,66.0937,66.0456,66.0456,38381.0
2017-11-27 11:20:00,82.31,82.37,82.27,82.29,48796.0,66.0456,66.0937,66.0135,66.0295,48796.0
2017-11-27 11:30:00,82.29,82.33,82.27,82.33,27295.0,66.0295,66.0616,66.0135,66.0616,27295.0
2017-11-27 11:40:00,82.33,82.35,82.31,82.31,26813.0,66.0616,66.0777,66.0456,66.0456,26813.0
2017-11-27 11:50:00,82.31,82.34,82.3,82.33,22984.0,66.0456,66.0697,66.0376,66.0616,22984.0
2017-11-27 12:00:00,82.33,82.33,82.28,82.29,23686.0,66.0616,66.0616,66.0215,66.0295,23686.0
2017-11-27 12:10:00,82.29,82.35,82.29,82.35,32310.0,66.0295,66.0777,66.0295,66.0777,32310.0
2017-11-27 12:20:00,82.34,82.37,82.32,82.33,30219.0,66.0697,66.0937,66.0536,66.0616,30219.0
2017-11-27 12:30:00,82.34,82.34,82.32,82.33,11315.0,66.0697,66.0697,66.0536,66.0616,11315.0
2017-11-27 12:40:00,82.32,82.36,82.31,82.36,63905.0,66.0536,66.0857,66.0456,66.0857,63905.0
2017-11-27 12:50:00,82.36,82.39,82.34,82.38,35775.0,66.0857,66.1098,66.0697,66.1018,35775.0
2017-11-27 13:00:00,82.39,82.43,82.37,82.4,44338.0,66.1098,66.1419,66.0937,66.1178,44338.0
2017-11-27 13:10:00,82.4,82.42,82.39,82.39,32973.0,66.1178,66.1338,66.1098,66.1098,32973.0
2017-11-27 13:20:00,82.38,82.44,82.37,82.44,39487.0,66.1018,66.1499,66.0937,66.1499,39487.0
2017-11-27 13:30:00,82.44,82.46,82.41,82.42,92258.0,66.1499,66.1659,66.1258,66.1338,92258.0
2017-11-27 13:40:00,82.42,82.44,82.4,82.41,36583.0,66.1338,66.1499,66.1178,66.1258,36583.0
2017-11-27 13:50:00,82.4,82.45,82.4,82.45,31217.0,66.1178,66.1579,66.1178,66.1579,31217.0
2017-11-27 14:00:00,82.45,82.46,82.42,82.45,31695.0,66.1579,66.1659,66.1338,66.1579,31695.0
2017-11-27 14:10:00,82.45,82.45,82.41,82.44,19414.0,66.1579,66.1579,66.1258,66.1499,19414.0
2017-11-27 14:20:00,82.44,82.44,82.41,82.41,53502.0,66.1499,66.1499,66.1258,66.1258,53502.0
2017-11-27 14:30:00,82.41,82.44,82.38,82.39,38583.0,66.1258,66.1499,66.1018,66.1098,38583.0
2017-11-27 14:40:00,82.39,82.42,82.38,82.42,55428.0,66.1098,66.1338,66.1018,66.1338,55428.0
2017-11-27 14:50:00,82.42,82.43,82.38,82.43,54412.0,66.1338,66.1419,66.1018,66.1419,54412.0
2017-11-27 15:00:00,82.42,82.43,82.35,82.37,54677.0,66.1338,66.1419,66.0777,66.0937,54677.0
2017-11-27 15:10:00,82.36,82.38,82.32,82.32,54160.0,66.0857,66.1018,66.0536,66.0536,54160.0
2017-11-27 15:20:00,82.32,82.36,82.3,82.3,55251.0,66.0536,66.0857,66.0376,66.0376,55251.0
2017-11-27 15:30:00,82.3,82.35,82.3,82.33,102563.0,66.0376,66.0777,66.0376,66.0616,102563.0
2017-11-27 15:40:00,82.32,82.33,82.25,82.27,158280.0,66.0536,66.0616,65.9974,66.0135,158280.0
2017-11-27 15:50:00,82.27,82.27,82.18,82.19,830448.0,66.0135,66.0135,65.9413,65.9493,830448.0
2017-11-28 09:30:00,82.16,82.3,82.11,82.18,290952.0,65.9252,66.0376,65.8851,65.9413,290952.0
2017-11-28 09:40:00,82.18,82.2,82.1,82.12,274712.0,65.9413,65.9573,65.8771,65.8931,274712.0
2017-11-28 09:50:00,82.13,82.18,81.96,81.97,338814.0,65.9012,65.9413,65.7647,65.7728,338814.0
2017-11-28 10:00:00,81.98,81.99,81.86,81.94,229845.0,65.7808,65.7888,65.6845,65.7487,229845.0
2017-11-28 10:10:00,81.94,82.01,81.83,81.89,169168.0,65.7487,65.8049,65.6604,65.7086,169168.0
2017-11-28 10:20:00,81.89,81.89,81.81,81.82,112997.0,65.7086,65.7086,65.6444,65.6524,112997.0
2017-11-28 10:30:00,81.82,81.84,81.76,81.78,99409.0,65.6524,65.6685,65.6043,65.6203,99409.0
2017-11-28 10:40:00,81.77,81.85,81.77,81.8,140960.0,65.6123,65.6765,65.6123,65.6364,140960.0
2017-11-28 10:50:00,81.81,81.83,81.71,81.71,195888.0,65.6444,65.6604,65.5641,65.5641,195888.0
2017-11-28 11:00:00,81.7,81.74,81.65,81.65,49804.0,65.5561,65.5882,65.516,65.516,49804.0
2017-11-28 11:10:00,81.64,81.71,81.62,81.69,66772.0,65.508,65.5641,65.4919,65.5481,66772.0
2017-11-28 11:20:00,81.7,81.75,81.7,81.73,56026.0,65.5561,65.5962,65.5561,65.5802,56026.0
2017-11-28 11:30:00,81.74,81.86,81.73,81.82,259329.0,65.5882,65.6845,65.5802,65.6524,259329.0
2017-11-28 11:40:00,81.84,81.88,81.82,81.87,63232.0,65.6685,65.7006,65.6524,65.6925,63232.0
2017-11-28 11:50:00,81.86,81.93,81.86,81.92,56170.0,65.6845,65.7407,65.6845,65.7326,56170.0
2017-11-28 12:00:00,81.92,81.92,81.87,81.9,83965.0,65.7326,65.7326,65.6925,65.7166,83965.0
2017-11-28 12:10:00,81.89,81.9,81.85,81.86,54933.0,65.7086,65.7166,65.6765,65.6845,54933.0
2017-11-28 12:20:00,81.85,81.88,81.83,81.86,81266.0,65.6765,65.7006,65.6604,65.6845,81266.0
2017-11-28 12:30:00,81.85,81.87,81.81,81.85,96502.0,65.6765,65.6925,65.6444,65.6765,96502.0
2017-11-28 12:40:00,81.85,81.86,81.83,81.84,29109.0,65.6765,65.6845,65.6604,65.6685,29109.0
2017-11-28 12:50:00,81.85,81.85,81.79,81.82,30288.0,65.6765,65.6765,65.6283,65.6524,30288.0
2017-11-28 13:00:00,81.82,81.89,81.81,81.88,37421.0,65.6524,65.7086,65.6444,65.7006,37421.0
2017-11-28 13:10:00,81.88,81.91,81.85,81.86,33041.0,65.7006,65.7246,65.6765,65.6845,33041.0
2017-11-28 13:20:00,81.86,81.95,81.86,81.9,50042.0,65.6845,65.7567,65.6845,65.7166,50042.0
2017-11-28 13:30:00,81.91,81.98,81.91,81.97,341057.0,65.7246,65.7808,65.7246,65.7728,341057.0
2017-11-28 13:40:00,81.96,82.0,81.96,81.98,293467.0,65.7647,65.7968,65.7647,65.7808,293467.0
2017-11-28 13:50:00,81.98,82.01,81.94,82.01,493592.0,65.7808,65.8049,65.7487,65.8049,493592.0
2017-11-28 14:00:00,82.01,82.01,81.97,81.98,183526.0,65.8049,65.8049,65.7728,65.7808,183526.0
2017-11-28 14:10:00,81.98,82.02,81.97,82.01,278464.0,65.7808,65.8129,65.7728,65.8049,278464.0
2017-11-28 14:20:00,82.01,82.04,81.98,82.0,98167.0,65.8049,65.8289,65.7808,65.7968,98167.0
2017-11-28 14:30:00,82.0,82.02,81.96,81.97,54520.0,65.7968,65.8129,65.7647,65.7728,54520.0
2017-11-28 14:40:00,81.97,82.03,81.96,82.0,70272.0,65.7728,65.8209,65.7647,65.7968,70272.0
2017-11-28 14:50:00,82.0,82.04,81.97,81.98,54370.0,65.7968,65.8289,65.7728,65.7808,54370.0
2017-11-28 15:00:00,81.99,82.0,81.95,81.95,59359.0,65.7888,65.7968,65.7567,65.7567,59359.0
2017-11-28 15:10:00,81.95,81.98,81.88,81.91,348689.0,65.7567,65.7808,65.7006,65.7246,348689.0
2017-11-28 15:20:00,81.91,81.96,81.9,81.92,129730.0,65.7246,65.7647,65.7166,65.7326,129730.0
2017-11-28 15:30:00,81.92,81.93,81.88,81.92,163271.0,65.7326,65.7407,65.7006,65.7326,163271.0
2017-11-28 15:40:00,81.91,81.97,81.89,81.9,294845.0,65.7246,65.7728,65.7086,65.7166,294845.0
2017-11-28 15:50:00,81.9,81.99,81.89,81.99,741016.0,65.7166,65.7888,65.7086,65.7888,741016.0
2017-11-29 09:30:00,81.82,81.93,81.76,81.84,143892.0,65.6524,65.7407,65.6043,65.6685,143892.0
2017-11-29 09:40:00,81.84,81.92,81.8,81.87,134298.0,65.6685,65.7326,65.6364,65.6925,134298.0
2017-11-29 09:50:00,81.87,81.95,81.8,81.81,149730.0,65.6925,65.7567,65.6364,65.6444,149730.0
2017-11-29 10:00:00,81.82,81.87,81.69,81.71,186308.0,65.6524,65.6925,65.5481,65.5641,186308.0
2017-11-29 10:10:00,81.72,81.74,81.66,81.72,188149.0,65.5722,65.5882,65.524,65.5722,188149.0
2017-11-29 10:20:00,81.72,81.75,81.64,81.67,222365.0,65.5722,65.5962,65.508,65.532,222365.0
2017-11-29 10:30:00,81.67,81.81,81.67,81.76,108825.0,65.532,65.6444,65.532,65.6043,108825.0
2017-11-29 10:40:00,81.77,81.78,81.72,81.74,136664.0,65.6123,65.6203,65.5722,65.5882,136664.0
2017-11-29 10:50:00,81.75,81.77,81.63,81.65,60706.0,65.5962,65.6123,65.5,65.516,60706.0
2017-11-29 11:00:00,81.65,81.69,81.58,81.59,71489.0,65.516,65.5481,65.4598,65.4679,71489.0
2017-11-29 11:10:00,81.59,81.59,81.48,81.52,99479.0,65.4679,65.4679,65.3796,65.4117,99479.0
2017-11-29 11:20:00,81.51,81.57,81.47,81.57,89495.0,65.4037,65.4518,65.3716,65.4518,89495.0
2017-11-29 11:30:00,81.56,81.6,81.52,81.56,64620.0,65.4438,65.4759,65.4117,65.4438,64620.0
2017-11-29 11:40:00,81.56,81.68,81.51,81.67,123041.0,65.4438,65.5401,65.4037,65.532,123041.0
2017-11-29 11:50:00,81.67,81.74,81.65,81.7,143748.0,65.532,65.5882,65.516,65.5561,143748.0
2017-11-29 12:00:00,81.7,81.9,81.7,81.87,112829.0,65.5561,65.7166,65.5561,65.6925,112829.0
2017-11-29 12:10:00,81.88,81.96,81.85,81.92,85509.0,65.7006,65.7647,65.6765,65.7326,85509.0
2017-11-29 12:20:00,81.92,81.95,81.87,81.87,100226.0,65.7326,65.7567,65.6925,65.6925,100226.0
2017-11-29 12:30:00,81.87,81.88,81.82,81.82,159029.0,65.6925,65.7006,65.6524,65.6524,159029.0
2017-11-29 12:40:00,81.82,81.84,81.79,81.81,28044.0,65.6524,65.6685,65.6283,65.6444,28044.0
2017-11-29 12:50:00,81.81,81.9,81.81,81.87,39527.0,65.6444,65.7166,65.6444,65.6925,39527.0
2017-11-29 13:00:00,81.87,81.89,81.83,81.85,31135.0,65.6925,65.7086,65.6604,65.6765,31135.0
2017-11-29 13:10:00,81.85,81.86,81.83,81.85,23821.0,65.6765,65.6845,65.6604,65.6765,23821.0
2017-11-29 13:20:00,81.85,81.86,81.83,81.86,92379.0,65.6765,65.6845,65.6604,65.6845,92379.0
2017-11-29 13:30:00,81.86,81.89,81.84,81.85,58683.0,65.6845,65.7086,65.6685,65.6765,58683.0
2017-11-29 13:40:00,81.85,81.89,81.85,81.85,91738.0,65.6765,65.7086,65.6765,65.6765,91738.0
2017-11-29 13:50:00,81.86,81.92,81.86,81.9,34743.0,65.6845,65.7326,65.6845,65.7166,34743.0
2017-11-29 14:00:00,81.91,81.99,81.9,81.97,65561.0,65.7246,65.7888,65.7166,65.7728,65561.0
2017-11-29 14:10:00,81.97,82.05,81.95,82.05,71068.0,65.7728,65.837,65.7567,65.837,71068.0
2017-11-29 14:20:00,82.05,82.07,81.99,82.04,82803.0,65.837,65.853,65.7888,65.8289,82803.0
2017-11-29 14:30:00,82.04,82.04,81.96,81.96,48032.0,65.8289,65.8289,65.7647,65.7647,48032.0
2017-11-29 14:40:00,81.97,81.99,81.93,81.98,172168.0,65.7728,65.7888,65.7407,65.7808,172168.0
2017-11-29 14:50:00,81.98,82.03,81.97,81.98,73245.0,65.7808,65.8209,65.7728,65.7808,73245.0
2017-11-29 15:00:00,81.98,81.99,81.9,81.92,76732.0,65.7808,65.7888,65.7166,65.7326,76732.0
2017-11-29 15:10:00,81.92,82.02,81.92,82.01,46368.0,65.7326,65.8129,65.7326,65.8049,46368.0
2017-11-29 15:20:00,82.02,82.03,81.95,81.97,57457.0,65.8129,65.8209,65.7567,65.7728,57457.0
2017-11-29 15:30:00,81.97,81.97,81.8,81.81,91156.0,65.7728,65.7728,65.6364,65.6444,91156.0
2017-11-29 15:40:00,81.81,81.88,81.79,81.87,140867.0,65.6444,65.7006,65.6283,65.6925,140867.0
2017-11-29 15:50:00,81.88,81.94,81.85,81.87,574218.0,65.7006,65.7487,65.6765,65.6925,574218.0
2017-11-30 09:30:00,81.95,82.11,81.87,81.98,139345.0,65.7567,65.8851,65.6925,65.7808,139345.0
2017-11-30 09:40:00,81.98,82.03,81.79,81.8,134502.0,65.7808,65.8209,65.6283,65.6364,134502.0
2017-11-30 09:50:00,81.8,81.89,81.75,81.83,112564.0,65.6364,65.7086,65.5962,65.6604,112564.0
2017-11-30 10:00:00,81.83,81.9,81.8,81.9,86694.0,65.6604,65.7166,65.6364,65.7166,86694.0
2017-11-30 10:10:00,81.9,81.96,81.87,81.95,192753.0,65.7166,65.7647,65.6925,65.7567,192753.0
2017-11-30 10:20:00,81.95,81.98,81.91,81.97,121329.0,65.7567,65.7808,65.7246,65.7728,121329.0
2017-11-30 10:30:00,81.97,81.99,81.86,81.87,105439.0,65.7728,65.7888,65.6845,65.6925,105439.0
2017-11-30 10:40:00,81.86,81.96,81.85,81.94,77955.0,65.6845,65.7647,65.6765,65.7487,77955.0
2017-11-30 10:50:00,81.94,82.1,81.94,82.1,66148.0,65.7487,65.8771,65.7487,65.8771,66148.0
2017-11-30 11:00:00,82.09,82.15,82.08,82.12,93806.0,65.8691,65.9172,65.861,65.8931,93806.0
2017-11-30 11:10:00,82.11,82.11,81.97,81.98,102498.0,65.8851,65.8851,65.7728,65.7808,102498.0
2017-11-30 11:20:00,81.98,82.06,81.97,81.98,91627.0,65.7808,65.845,65.7728,65.7808,91627.0
2017-11-30 11:30:00,81.97,82.01,81.94,81.96,59508.0,65.7728,65.8049,65.7487,65.7647,59508.0
2017-11-30 11:40:00,81.97,82.03,81.95,81.97,70479.0,65.7728,65.8209,65.7567,65.7728,70479.0
2017-11-30 11:50:00,81.97,82.04,81.96,82.02,88951.0,65.7728,65.8289,65.7647,65.8129,88951.0
2017-11-30 12:00:00,82.03,82.04,81.99,82.01,63560.0,65.8209,65.8289,65.7888,65.8049,63560.0
2017-11-30 12:10:00,82.02,82.08,81.98,82.07,64045.0,65.8129,65.861,65.7808,65.853,64045.0
2017-11-30 12:20:00,82.07,82.13,82.06,82.09,189709.0,65.853,65.9012,65.845,65.8691,189709.0
2017-11-30 12:30:00,82.09,82.13,82.06,82.11,102786.0,65.8691,65.9012,65.845,65.8851,102786.0
2017-11-30 12:40:00,82.1,82.17,82.09,82.15,67511.0,65.8771,65.9332,65.8691,65.9172,67511.0
2017-11-30 12:50:00,82.15,82.17,82.0,82.0,164325.0,65.9172,65.9332,65.7968,65.7968,164325.0
2017-11-30 13:00:00,81.99,82.03,81.91,81.92,68401.0,65.7888,65.8209,65.7246,65.7326,68401.0
2017-11-30 13:10:00,81.92,81.95,81.87,81.92,150654.0,65.7326,65.7567,65.6925,65.7326,150654.0
2017-11-30 13:20:00,81.92,81.95,81.86,81.9,108691.0,65.7326,65.7567,65.6845,65.7166,108691.0
2017-11-30 13:30:00,81.89,81.93,81.81,81.82,161616.0,65.7086,65.7407,65.6444,65.6524,161616.0
2017-11-30 13:40:00,81.81,81.84,81.76,81.77,185407.0,65.6444,65.6685,65.6043,65.6123,185407.0
2017-11-30 13:50:00,81.77,81.8,81.73,81.74,205817.0,65.6123,65.6364,65.5802,65.5882,205817.0
2017-11-30 14:00:00,81.74,81.8,81.73,81.78,77898.0,65.5882,65.6364,65.5802,65.6203,77898.0
2017-11-30 14:10:00,81.77,81.81,81.74,81.8,123346.0,65.6123,65.6444,65.5882,65.6364,123346.0
2017-11-30 14:20:00,81.8,81.89,81.77,81.88,102043.0,65.6364,65.7086,65.6123,65.7006,102043.0
2017-11-30 14:30:00,81.88,81.89,81.83,81.86,123674.0,65.7006,65.7086,65.6604,65.6845,123674.0
2017-11-30 14:40:00,81.86,81.88,81.81,81.84,164180.0,65.6845,65.7006,65.6444,65.6685,164180.0
2017-11-30 14:50:00,81.84,81.91,81.83,81.9,156475.0,65.6685,65.7246,65.6604,65.7166,156475.0
2017-11-30 15:00:00,81.89,81.9,81.81,81.81,137490.0,65.7086,65.7166,65.6444,65.6444,137490.0
2017-11-30 15:10:00,81.82,81.84,81.74,81.81,274139.0,65.6524,65.6685,65.5882,65.6444,274139.0
2017-11-30 15:20:00,81.81,81.83,81.78,81.83,98351.0,65.6444,65.6604,65.6203,65.6604,98351.0
2017-11-30 15:30:00,81.83,81.86,81.79,81.8,336047.0,65.6604,65.6845,65.6283,65.6364,336047.0
2017-11-30 15:40:00,81.79,82.03,81.79,82.03,476811.0,65.6283,65.8209,65.6283,65.8209,476811.0
2017-11-30 15:50:00,82.03,82.07,81.95,81.96,1311587.0,65.8209,65.853,65.7567,65.7647,1311587.0
2017-12-01 09:30:00,82.03,82.26,81.9,82.17,163820.0,65.8209,66.0055,65.7166,65.9332,163820.0
2017-12-01 09:40:00,82.18,82.34,82.09,82.32,99531.0,65.9413,66.0697,65.8691,66.0536,99531.0
2017-12-01 09:50:00,82.31,82.35,82.21,82.24,122330.0,66.0456,66.0777,65.9653,65.9894,122330.0
2017-12-01 10:00:00,82.24,82.33,82.21,82.24,194436.0,65.9894,66.0616,65.9653,65.9894,194436.0
2017-12-01 10:10:00,82.24,82.29,82.16,82.16,133870.0,65.9894,66.0295,65.9252,65.9252,133870.0
2017-12-01 10:20:00,82.15,82.18,82.04,82.11,138877.0,65.9172,65.9413,65.8289,65.8851,138877.0
2017-12-01 10:30:00,82.11,82.12,82.03,82.06,82959.0,65.8851,65.8931,65.8209,65.845,82959.0
2017-12-01 10:40:00,82.07,82.12,82.05,82.05,57988.0,65.853,65.8931,65.837,65.837,57988.0
2017-12-01 10:50:00,82.06,82.11,82.03,82.03,64095.0,65.845,65.8851,65.8209,65.8209,64095.0
2017-12-01 11:00:00,82.04,82.04,81.86,81.92,148061.0,65.8289,65.8289,65.6845,65.7326,148061.0
2017-12-01 11:10:00,81.93,81.98,81.59,81.81,405378.0,65.7407,65.7808,65.4679,65.6444,405378.0
2017-12-01 11:20:00,81.81,81.84,81.54,81.64,307096.0,65.6444,65.6685,65.4277,65.508,307096.0
2017-12-01 11:30:00,81.63,81.74,81.36,81.59,152908.0,65.5,65.5882,65.2833,65.4679,152908.0
2017-12-01 11:40:00,81.6,81.64,81.37,81.47,248337.0,65.4759,65.508,65.2913,65.3716,248337.0
2017-12-01 11:50:00,81.47,81.7,81.4,81.7,194434.0,65.3716,65.5561,65.3154,65.5561,194434.0
2017-12-01 12:00:00,81.7,81.81,81.66,81.73,151402.0,65.5561,65.6444,65.524,65.5802,151402.0
2017-12-01 12:10:00,81.72,81.72,81.62,81.69,66955.0,65.5722,65.5722,65.4919,65.5481,66955.0
2017-12-01 12:20:00,81.69,81.81,81.68,81.81,36270.0,65.5481,65.6444,65.5401,65.6444,36270.0
2017-12-01 12:30:00,81.8,81.81,81.7,81.71,36141.0,65.6364,65.6444,65.5561,65.5641,36141.0
2017-12-01 12:40:00,81.71,81.75,81.66,81.67,59320.0,65.5641,65.5962,65.524,65.532,59320.0
2017-12-01 12:50:00,81.67,81.7,81.63,81.66,46260.0,65.532,65.5561,65.5,65.524,46260.0
2017-12-01 13:00:00,81.66,81.74,81.65,81.71,39029.0,65.524,65.5882,65.516,65.5641,39029.0
2017-12-01 13:10:00,81.7,81.88,81.69,81.85,31701.0,65.5561,65.7006,65.5481,65.6765,31701.0
2017-12-01 13:20:00,81.86,81.87,81.8,81.84,41644.0,65.6845,65.6925,65.6364,65.6685,41644.0
2017-12-01 13:30:00,81.84,81.89,81.83,81.86,39163.0,65.6685,65.7086,65.6604,65.6845,39163.0
2017-12-01 13:40:00,81.86,81.89,81.84,81.86,37460.0,65.6845,65.7086,65.6685,65.6845,37460.0
2017-12-01 13:50:00,81.87,81.92,81.82,81.9,30383.0,65.6925,65.7326,65.6524,65.7166,30383.0
2017-12-01 14:00:00,81.9,81.96,81.89,81.92,54907.0,65.7166,65.7647,65.7086,65.7326,54907.0
2017-12-01 14:10:00,81.93,82.03,81.92,82.01,41488.0,65.7407,65.8209,65.7326,65.8049,41488.0
2017-12-01 14:20:00,82.01,82.04,81.96,82.0,44654.0,65.8049,65.8289,65.7647,65.7968,44654.0
2017-12-01 14:30:00,82.01,82.02,81.97,81.98,25224.0,65.8049,65.8129,65.7728,65.7808,25224.0
2017-12-01 14:40:00,81.98,81.99,81.94,81.97,77339.0,65.7808,65.7888,65.7487,65.7728,77339.0
2017-12-01 14:50:00,81.97,82.02,81.95,82.01,51801.0,65.7728,65.8129,65.7567,65.8049,51801.0
2017-12-01 15:00:00,82.02,82.02,81.95,81.99,104811.0,65.8129,65.8129,65.7567,65.7888,104811.0
2017-12-01 15:10:00,81.99,82.01,81.96,81.99,72248.0,65.7888,65.8049,65.7647,65.7888,72248.0
2017-12-01 15:20:00,81.99,82.02,81.98,81.98,53355.0,65.7888,65.8129,65.7808,65.7808,53355.0
2017-12-01 15:30:00,81.98,82.06,81.98,82.04,88466.0,65.7808,65.845,65.7808,65.8289,88466.0
2017-12-01 15:40:00,82.05,82.12,82.0,82.01,415573.0,65.837,65.8931,65.7968,65.8049,415573.0
2017-12-01 15:50:00,82.01,82.14,81.96,82.11,2429802.0,65.8049,65.9092,65.7647,65.8851,2429802.0
2017-12-04 09:30:00,82.22,82.57,82.11,82.48,172307.0,65.9734,66.2542,65.8851,66.182,172307.0
2017-12-04 09:40:00,82.47,82.52,82.32,82.34,200605.0,66.174,66.2141,66.0536,66.0697,200605.0
2017-12-04 09:50:00,82.34,82.37,82.22,82.34,221840.0,66.0697,66.0937,65.9734,66.0697,221840.0
2017-12-04 10:00:00,82.34,82.43,82.29,82.31,255034.0,66.0697,66.1419,66.0295,66.0456,255034.0
2017-12-04 10:10:00,82.31,82.36,82.23,82.23,441992.0,66.0456,66.0857,65.9814,65.9814,441992.0
2017-12-04 10:20:00,82.22,82.24,82.1,82.12,109706.0,65.9734,65.9894,65.8771,65.8931,109706.0
2017-12-04 10:30:00,82.12,82.13,81.95,81.96,315211.0,65.8931,65.9012,65.7567,65.7647,315211.0
2017-12-04 10:40:00,81.96,81.99,81.78,81.81,230158.0,65.7647,65.7888,65.6203,65.6444,230158.0
2017-12-04 10:50:00,81.8,81.82,81.71,81.74,149357.0,65.6364,65.6524,65.5641,65.5882,149357.0
2017-12-04 11:00:00,81.74,81.81,81.73,81.78,195104.0,65.5882,65.6444,65.5802,65.6203,195104.0
2017-12-04 11:10:00,81.78,81.81,81.7,81.72,235907.0,65.6203,65.6444,65.5561,65.5722,235907.0
2017-12-04 11:20:00,81.72,81.87,81.7,81.87,195798.0,65.5722,65.6925,65.5561,65.6925,195798.0
2017-12-04 11:30:00,81.87,81.88,81.8,81.86,59680.0,65.6925,65.7006,65.6364,65.6845,59680.0
2017-12-04 11:40:00,81.85,81.9,81.8,81.86,41862.0,65.6765,65.7166,65.6364,65.6845,41862.0
2017-12-04 11:50:00,81.86,81.88,81.81,81.85,106772.0,65.6845,65.7006,65.6444,65.6765,106772.0
2017-12-04 12:00:00,81.85,81.89,81.83,81.85,105078.0,65.6765,65.7086,65.6604,65.6765,105078.0
2017-12-04 12:10:00,81.84,81.84,81.75,81.76,76370.0,65.6685,65.6685,65.5962,65.6043,76370.0
2017-12-04 12:20:00,81.76,81.8,81.72,81.75,118526.0,65.6043,65.6364,65.5722,65.5962,118526.0
2017-12-04 12:30:00,81.74,81.75,81.67,81.69,336380.0,65.5882,65.5962,65.532,65.5481,336380.0
2017-12-04 12:40:00,81.69,81.74,81.67,81.69,95033.0,65.5481,65.5882,65.532,65.5481,95033.0
2017-12-04 12:50:00,81.68,81.71,81.66,81.69,84473.0,65.5401,65.5641,65.524,65.5481,84473.0
2017-12-04 13:00:00,81.69,81.72,81.67,81.71,101367.0,65.5481,65.5722,65.532,65.5641,101367.0
2017-12-04 13:10:00,81.7,81.73,81.69,81.72,195543.0,65.5561,65.5802,65.5481,65.5722,195543.0
2017-12-04 13:20:00,81.72,81.76,81.71,81.74,163106.0,65.5722,65.6043,65.5641,65.5882,163106.0
2017-12-04 13:30:00,81.74,81.75,81.7,81.75,94561.0,65.5882,65.5962,65.5561,65.5962,94561.0
2017-12-04 13:40:00,81.74,81.77,81.7,81.7,114418.0,65.5882,65.6123,65.5561,65.5561,114418.0
2017-12-04 13:50:00,81.7,81.77,81.7,81.76,93040.0,65.5561,65.6123,65.5561,65.6043,93040.0
2017-12-04 14:00:00,81.75,81.77,81.73,81.75,61161.0,65.5962,65.6123,65.5802,65.5962,61161.0
2017-12-04 14:10:00,81.74,81.76,81.65,81.65,115878.0,65.5882,65.6043,65.516,65.516,115878.0
2017-12-04 14:20:00,81.64,81.68,81.62,81.65,89504.0,65.508,65.5401,65.4919,65.516,89504.0
2017-12-04 14:30:00,81.64,81.65,81.6,81.62,116389.0,65.508,65.516,65.4759,65.4919,116389.0
2017-12-04 14:40:00,81.62,81.63,81.59,81.59,117473.0,65.4919,65.5,65.4679,65.4679,117473.0
2017-12-04 14:50:00,81.59,81.65,81.58,81.62,213991.0,65.4679,65.516,65.4598,65.4919,213991.0
2017-12-04 15:00:00,81.63,81.63,81.55,81.59,192086.0,65.5,65.5,65.4358,65.4679,192086.0
2017-12-04 15:10:00,81.59,81.62,81.55,81.62,199021.0,65.4679,65.4919,65.4358,65.4919,199021.0
2017-12-04 15:20:00,81.62,81.68,81.61,81.64,171150.0,65.4919,65.5401,65.4839,65.508,171150.0
2017-12-04 15:30:00,81.65,81.65,81.52,81.54,246922.0,65.516,65.516,65.4117,65.4277,246922.0
2017-12-04 15:40:00,81.53,81.56,81.46,81.49,383319.0,65.4197,65.4438,65.3635,65.3876,383319.0
2017-12-04 15:50:00,81.49,81.53,81.46,81.48,1459803.0,65.3876,65.4197,65.3635,65.3796,1459803.0
2017-12-05 09:30:00,81.48,81.62,81.28,81.28,169197.0,65.3796,65.4919,65.2191,65.2191,169197.0
2017-12-05 09:40:00,81.28,81.55,81.22,81.48,429441.0,65.2191,65.4358,65.171,65.3796,429441.0
2017-12-05 09:50:00,81.49,81.49,81.29,81.31,147417.0,65.3876,65.3876,65.2271,65.2432,147417.0
2017-12-05 10:00:00,81.31,81.38,81.29,81.34,70227.0,65.2432,65.2994,65.2271,65.2673,70227.0
2017-12-05 10:10:00,81.34,81.47,81.33,81.46,227430.0,65.2673,65.3716,65.2592,65.3635,227430.0
2017-12-05 10:20:00,81.46,81.47,81.33,81.34,66829.0,65.3635,65.3716,65.2592,65.2673,66829.0
2017-12-05 10:30:00,81.33,81.37,81.31,81.31,43719.0,65.2592,65.2913,65.2432,65.2432,43719.0
2017-12-05 10:40:00,81.31,81.4,81.3,81.4,168889.0,65.2432,65.3154,65.2352,65.3154,168889.0
2017-12-05 10:50:00,81.4,81.41,81.29,81.31,61347.0,65.3154,65.3234,65.2271,65.2432,61347.0
2017-12-05 11:00:00,81.31,81.41,81.31,81.38,67471.0,65.2432,65.3234,65.2432,65.2994,67471.0
2017-12-05 11:10:00,81.37,81.41,81.35,81.36,26815.0,65.2913,65.3234,65.2753,65.2833,26815.0
2017-12-05 11:20:00,81.35,81.37,81.32,81.33,64689.0,65.2753,65.2913,65.2512,65.2592,64689.0
2017-12-05 11:30:00,81.34,81.4,81.34,81.39,63871.0,65.2673,65.3154,65.2673,65.3074,63871.0
2017-12-05 11:40:00,81.4,81.45,81.38,81.45,43513.0,65.3154,65.3555,65.2994,65.3555,43513.0
2017-12-05 11:50:00,81.45,81.47,81.36,81.4,111402.0,65.3555,65.3716,65.2833,65.3154,111402.0
2017-12-05 12:00:00,81.4,81.41,81.22,81.22,109951.0,65.3154,65.3234,65.171,65.171,109951.0
2017-12-05 12:10:00,81.22,81.28,81.17,81.26,243606.0,65.171,65.2191,65.1308,65.2031,243606.0
2017-12-05 12:20:00,81.26,81.29,81.21,81.28,241633.0,65.2031,65.2271,65.1629,65.2191,241633.0
2017-12-05 12:30:00,81.27,81.3,81.25,81.27,99662.0,65.2111,65.2352,65.195,65.2111,99662.0
2017-12-05 12:40:00,81.27,81.32,81.26,81.29,101808.0,65.2111,65.2512,65.2031,65.2271,101808.0
2017-12-05 12:50:00,81.29,81.3,81.22,81.25,131074.0,65.2271,65.2352,65.171,65.195,131074.0
2017-12-05 13:00:00,81.26,81.27,81.21,81.22,181045.0,65.2031,65.2111,65.1629,65.171,181045.0
2017-12-05 13:10:00,81.23,81.26,81.2,81.23,47239.0,65.179,65.2031,65.1549,65.179,47239.0
2017-12-05 13:20:00,81.21,81.24,81.19,81.2,62334.0,65.1629,65.187,65.1469,65.1549,62334.0
2017-12-05 13:30:00,81.2,81.25,81.2,81.23,166965.0,65.1549,65.195,65.1549,65.179,166965.0
2017-12-05 13:40:00,81.23,81.23,81.19,81.2,64141.0,65.179,65.179,65.1469,65.1549,64141.0
2017-12-05 13:50:00,81.2,81.25,81.16,81.25,113970.0,65.1549,65.195,65.1228,65.195,113970.0
2017-12-05 14:00:00,81.25,81.26,81.2,81.22,33428.0,65.195,65.2031,65.1549,65.171,33428.0
2017-12-05 14:10:00,81.21,81.24,81.2,81.2,85861.0,65.1629,65.187,65.1549,65.1549,85861.0
2017-12-05 14:20:00,81.21,81.21,81.16,81.18,49786.0,65.1629,65.1629,65.1228,65.1389,49786.0
2017-12-05 14:30:00,81.18,81.21,81.15,81.17,114027.0,65.1389,65.1629,65.1148,65.1308,114027.0
2017-12-05 14:40:00,81.16,81.18,81.1,81.13,118751.0,65.1228,65.1389,65.0747,65.0988,118751.0
2017-12-05 14:50:00,81.12,81.15,81.08,81.12,221007.0,65.0907,65.1148,65.0586,65.0907,221007.0
2017-12-05 15:00:00,81.11,81.12,81.06,81.06,258602.0,65.0827,65.0907,65.0426,65.0426,258602.0
2017-12-05 15:10:00,81.06,81.12,81.06,81.1,189828.0,65.0426,65.0907,65.0426,65.0747,189828.0
2017-12-05 15:20:00,81.1,81.16,81.1,81.13,229727.0,65.0747,65.1228,65.0747,65.0988,229727.0
2017-12-05 15:30:00,81.12,81.13,81.04,81.05,323892.0,65.0907,65.0988,65.0265,65.0346,323892.0
2017-12-05 15:40:00,81.04,81.12,81.04,81.1,284463.0,65.0265,65.0907,65.0265,65.0747,284463.0
2017-12-05 15:50:00,81.11,81.13,80.99,81.01,1380714.0,65.0827,65.0988,64.9864,65.0025,1380714.0
2017-12-06 09:30:00,81.13,81.3,81.01,81.15,137304.0,65.0988,65.2352,65.0025,65.1148,137304.0
2017-12-06 09:40:00,81.16,81.28,81.16,81.2,107059.0,65.1228,65.2191,65.1228,65.1549,107059.0
2017-12-06 09:50:00,81.2,81.21,81.05,81.06,67046.0,65.1549,65.1629,65.0346,65.0426,67046.0
2017-12-06 10:00:00,81.05,81.05,80.97,80.99,172082.0,65.0346,65.0346,64.9704,64.9864,172082.0
2017-12-06 10:10:00,81.0,81.0,80.88,80.89,54484.0,64.9944,64.9944,64.8982,64.9062,54484.0
2017-12-06 10:20:00,80.88,80.89,80.75,80.8,84476.0,64.8982,64.9062,64.7938,64.834,84476.0
2017-12-06 10:30:00,80.8,80.88,80.79,80.83,63197.0,64.834,64.8982,64.8259,64.858,63197.0
2017-12-06 10:40:00,80.83,80.87,80.74,80.76,46689.0,64.858,64.8901,64.7858,64.8019,46689.0
2017-12-06 10:50:00,80.76,80.89,80.76,80.88,153687.0,64.8019,64.9062,64.8019,64.8982,153687.0
2017-12-06 11:00:00,80.88,80.89,80.82,80.84,67646.0,64.8982,64.9062,64.85,64.8661,67646.0
2017-12-06 11:10:00,80.84,80.88,80.81,80.86,66958.0,64.8661,64.8982,64.842,64.8821,66958.0
2017-12-06 11:20:00,80.86,80.89,80.81,80.87,67673.0,64.8821,64.9062,64.842,64.8901,67673.0
2017-12-06 11:30:00,80.86,80.88,80.82,80.84,63368.0,64.8821,64.8982,64.85,64.8661,63368.0
2017-12-06 11:40:00,80.85,80.9,80.83,80.84,220423.0,64.8741,64.9142,64.858,64.8661,220423.0
2017-12-06 11:50:00,80.83,80.86,80.79,80.81,69573.0,64.858,64.8821,64.8259,64.842,69573.0
2017-12-06 12:00:00,80.82,80.82,80.78,80.79,23048.0,64.85,64.85,64.8179,64.8259,23048.0
2017-12-06 12:10:00,80.79,80.81,80.68,80.69,45731.0,64.8259,64.842,64.7377,64.7457,45731.0
2017-12-06 12:20:00,80.68,80.75,80.67,80.73,62325.0,64.7377,64.7938,64.7296,64.7778,62325.0
2017-12-06 12:30:00,80.73,80.74,80.66,80.68,146665.0,64.7778,64.7858,64.7216,64.7377,146665.0
2017-12-06 12:40:00,80.68,80.72,80.67,80.72,16458.0,64.7377,64.7698,64.7296,64.7698,16458.0
2017-12-06 12:50:00,80.72,80.72,80.65,80.67,55221.0,64.7698,64.7698,64.7136,64.7296,55221.0
2017-12-06 13:00:00,80.67,80.72,80.65,80.7,97109.0,64.7296,64.7698,64.7136,64.7537,97109.0
2017-12-06 13:10:00,80.71,80.77,80.7,80.74,67457.0,64.7617,64.8099,64.7537,64.7858,67457.0
2017-12-06 13:20:00,80.75,80.88,80.72,80.87,75479.0,64.7938,64.8982,64.7698,64.8901,75479.0
2017-12-06 13:30:00,80.87,80.91,80.86,80.91,45798.0,64.8901,64.9222,64.8821,64.9222,45798.0
2017-12-06 13:40:00,80.91,81.03,80.91,81.02,52940.0,64.9222,65.0185,64.9222,65.0105,52940.0
2017-12-06 13:50:00,81.01,81.02,80.98,80.99,93762.0,65.0025,65.0105,64.9784,64.9864,93762.0
2017-12-06 14:00:00,81.0,81.02,80.95,80.95,32644.0,64.9944,65.0105,64.9543,64.9543,32644.0
2017-12-06 14:10:00,80.95,80.96,80.92,80.95,22528.0,64.9543,64.9623,64.9302,64.9543,22528.0
2017-12-06 14:20:00,80.94,80.95,80.88,80.9,23646.0,64.9463,64.9543,64.8982,64.9142,23646.0
2017-12-06 14:30:00,80.9,80.96,80.89,80.9,34345.0,64.9142,64.9623,64.9062,64.9142,34345.0
2017-12-06 14:40:00,80.91,80.94,80.9,80.91,25628.0,64.9222,64.9463,64.9142,64.9222,25628.0
2017-12-06 14:50:00,80.91,80.91,80.84,80.86,32842.0,64.9222,64.9222,64.8661,64.8821,32842.0
2017-12-06 15:00:00,80.85,80.89,80.85,80.88,37174.0,64.8741,64.9062,64.8741,64.8982,37174.0
2017-12-06 15:10:00,80.88,80.94,80.87,80.94,72596.0,64.8982,64.9463,64.8901,64.9463,72596.0
2017-12-06 15:20:00,80.94,80.99,80.93,80.98,50638.0,64.9463,64.9864,64.9383,64.9784,50638.0
2017-12-06 15:30:00,80.99,81.07,80.99,81.03,268190.0,64.9864,65.0506,64.9864,65.0185,268190.0
2017-12-06 15:40:00,81.03,81.05,81.0,81.0,198510.0,65.0185,65.0346,64.9944,64.9944,198510.0
2017-12-06 15:50:00,80.99,81.02,80.95,81.01,412742.0,64.9864,65.0105,64.9543,65.0025,412742.0
2017-12-07 09:30:00,81.18,81.18,80.82,80.91,88572.0,65.1389,65.1389,64.85,64.9222,88572.0
2017-12-07 09:40:00,80.91,80.96,80.81,80.88,129541.0,64.9222,64.9623,64.842,64.8982,129541.0
2017-12-07 09:50:00,80.88,81.03,80.87,80.98,49951.0,64.8982,65.0185,64.8901,64.9784,49951.0
2017-12-07 10:00:00,80.98,81.08,80.98,81.01,67499.0,64.9784,65.0586,64.9784,65.0025,67499.0
2017-12-07 10:10:00,81.01,81.05,80.98,81.02,144265.0,65.0025,65.0346,64.9784,65.0105,144265.0
2017-12-07 10:20:00,81.03,81.16,81.03,81.07,87873.0,65.0185,65.1228,65.0185,65.0506,87873.0
2017-12-07 10:30:00,81.08,81.15,81.06,81.12,56266.0,65.0586,65.1148,65.0426,65.0907,56266.0
2017-12-07 10:40:00,81.12,81.21,81.11,81.18,144849.0,65.0907,65.1629,65.0827,65.1389,144849.0
2017-12-07 10:50:00,81.18,81.19,81.11,81.18,46344.0,65.1389,65.1469,65.0827,65.1389,46344.0
2017-12-07 11:00:00,81.18,81.18,81.13,81.16,63695.0,65.1389,65.1389,65.0988,65.1228,63695.0
2017-12-07 11:10:00,81.16,81.19,81.12,81.18,47957.0,65.1228,65.1469,65.0907,65.1389,47957.0
2017-12-07 11:20:00,81.18,81.3,81.18,81.29,43230.0,65.1389,65.2352,65.1389,65.2271,43230.0
2017-12-07 11:30:00,81.3,81.39,81.27,81.37,112141.0,65.2352,65.3074,65.2111,65.2913,112141.0
2017-12-07 11:40:00,81.38,81.38,81.3,81.32,63129.0,65.2994,65.2994,65.2352,65.2512,63129.0
2017-12-07 11:50:00,81.32,81.35,81.31,81.33,137751.0,65.2512,65.2753,65.2432,65.2592,137751.0
2017-12-07 12:00:00,81.34,81.39,81.31,81.39,86027.0,65.2673,65.3074,65.2432,65.3074,86027.0
2017-12-07 12:10:00,81.39,81.4,81.33,81.39,47164.0,65.3074,65.3154,65.2592,65.3074,47164.0
2017-12-07 12:20:00,81.39,81.4,81.3,81.3,28839.0,65.3074,65.3154,65.2352,65.2352,28839.0
2017-12-07 12:30:00,81.3,81.34,81.29,81.33,52851.0,65.2352,65.2673,65.2271,65.2592,52851.0
2017-12-07 12:40:00,81.34,81.37,81.31,81.34,52224.0,65.2673,65.2913,65.2432,65.2673,52224.0
2017-12-07 12:50:00,81.34,81.35,81.3,81.3,79882.0,65.2673,65.2753,65.2352,65.2352,79882.0
2017-12-07 13:00:00,81.3,81.32,81.27,81.32,54936.0,65.2352,65.2512,65.2111,65.2512,54936.0
2017-12-07 13:10:00,81.32,81.38,81.32,81.34,52020.0,65.2512,65.2994,65.2512,65.2673,52020.0
2017-12-07 13:20:00,81.33,81.34,81.3,81.34,34700.0,65.2592,65.2673,65.2352,65.2673,34700.0
2017-12-07 13:30:00,81.34,81.35,81.31,81.33,33157.0,65.2673,65.2753,65.2432,65.2592,33157.0
2017-12-07 13:40:00,81.33,81.39,81.32,81.38,36925.0,65.2592,65.3074,65.2512,65.2994,36925.0
2017-12-07 13:50:00,81.38,81.38,81.33,81.37,70990.0,65.2994,65.2994,65.2592,65.2913,70990.0
2017-12-07 14:00:00,81.37,81.39,81.33,81.35,49497.0,65.2913,65.3074,65.2592,65.2753,49497.0
2017-12-07 14:10:00,81.36,81.37,81.33,81.33,48127.0,65.2833,65.2913,65.2592,65.2592,48127.0
2017-12-07 14:20:00,81.34,81.39,81.32,81.39,42540.0,65.2673,65.3074,65.2512,65.3074,42540.0
2017-12-07 14:30:00,81.39,81.43,81.39,81.41,42163.0,65.3074,65.3395,65.3074,65.3234,42163.0
2017-12-07 14:40:00,81.4,81.44,81.39,81.41,47735.0,65.3154,65.3475,65.3074,65.3234,47735.0
2017-12-07 14:50:00,81.41,81.43,81.34,81.37,146822.0,65.3234,65.3395,65.2673,65.2913,146822.0
2017-12-07 15:00:00,81.37,81.39,81.33,81.34,53604.0,65.2913,65.3074,65.2592,65.2673,53604.0
2017-12-07 15:10:00,81.34,81.43,81.33,81.39,133178.0,65.2673,65.3395,65.2592,65.3074,133178.0
2017-12-07 15:20:00,81.39,81.4,81.34,81.34,185619.0,65.3074,65.3154,65.2673,65.2673,185619.0
2017-12-07 15:30:00,81.35,81.38,81.29,81.29,230850.0,65.2753,65.2994,65.2271,65.2271,230850.0
2017-12-07 15:40:00,81.29,81.33,81.27,81.32,257924.0,65.2271,65.2592,65.2111,65.2512,257924.0
2017-12-07 15:50:00,81.31,81.36,81.29,81.35,1460603.0,65.2432,65.2833,65.2271,65.2753,1460603.0
2017-12-08 09:30:00,81.46,81.67,81.37,81.39,136947.0,65.3635,65.532,65.2913,65.3074,136947.0
2017-12-08 09:40:00,81.38,81.43,81.3,81.39,47201.0,65.2994,65.3395,65.2352,65.3074,47201.0
2017-12-08 09:50:00,81.4,81.57,81.39,81.55,69298.0,65.3154,65.4518,65.3074,65.4358,69298.0
2017-12-08 10:00:00,81.53,81.55,81.49,81.51,56995.0,65.4197,65.4358,65.3876,65.4037,56995.0
2017-12-08 10:10:00,81.5,81.51,81.42,81.47,54568.0,65.3956,65.4037,65.3314,65.3716,54568.0
2017-12-08 10:20:00,81.46,81.51,81.42,81.42,62623.0,65.3635,65.4037,65.3314,65.3314,62623.0
2017-12-08 10:30:00,81.42,81.53,81.42,81.5,37954.0,65.3314,65.4197,65.3314,65.3956,37954.0
2017-12-08 10:40:00,81.5,81.63,81.5,81.59,39502.0,65.3956,65.5,65.3956,65.4679,39502.0
2017-12-08 10:50:00,81.59,81.59,81.52,81.54,33420.0,65.4679,65.4679,65.4117,65.4277,33420.0
2017-12-08 11:00:00,81.54,81.57,81.53,81.55,77242.0,65.4277,65.4518,65.4197,65.4358,77242.0
2017-12-08 11:10:00,81.56,81.64,81.56,81.61,80551.0,65.4438,65.508,65.4438,65.4839,80551.0
2017-12-08 11:20:00,81.61,81.61,81.51,81.53,63680.0,65.4839,65.4839,65.4037,65.4197,63680.0
2017-12-08 11:30:00,81.53,81.6,81.52,81.59,124625.0,65.4197,65.4759,65.4117,65.4679,124625.0
2017-12-08 11:40:00,81.59,81.67,81.57,81.66,72806.0,65.4679,65.532,65.4518,65.524,72806.0
2017-12-08 11:50:00,81.66,81.7,81.63,81.63,65104.0,65.524,65.5561,65.5,65.5,65104.0
2017-12-08 12:00:00,81.63,81.66,81.6,81.62,33799.0,65.5,65.524,65.4759,65.4919,33799.0
2017-12-08 12:10:00,81.62,81.67,81.61,81.67,57255.0,65.4919,65.532,65.4839,65.532,57255.0
2017-12-08 12:20:00,81.67,81.69,81.66,81.68,58013.0,65.532,65.5481,65.524,65.5401,58013.0
2017-12-08 12:30:00,81.67,81.71,81.66,81.66,59661.0,65.532,65.5641,65.524,65.524,59661.0
2017-12-08 12:40:00,81.67,81.7,81.66,81.69,40722.0,65.532,65.5561,65.524,65.5481,40722.0
2017-12-08 12:50:00,81.69,81.7,81.65,81.65,33265.0,65.5481,65.5561,65.516,65.516,33265.0
2017-12-08 13:00:00,81.65,81.66,81.62,81.64,199291.0,65.516,65.524,65.4919,65.508,199291.0
2017-12-08 13:10:00,81.64,81.73,81.64,81.71,50818.0,65.508,65.5802,65.508,65.5641,50818.0
2017-12-08 13:20:00,81.71,81.72,81.69,81.7,37459.0,65.5641,65.5722,65.5481,65.5561,37459.0
2017-12-08 13:30:00,81.69,81.72,81.68,81.7,16242.0,65.5481,65.5722,65.5401,65.5561,16242.0
2017-12-08 13:40:00,81.7,81.71,81.62,81.63,208236.0,65.5561,65.5641,65.4919,65.5,208236.0
2017-12-08 13:50:00,81.63,81.64,81.57,81.59,168731.0,65.5,65.508,65.4518,65.4679,168731.0
2017-12-08 14:00:00,81.59,81.6,81.56,81.56,34385.0,65.4679,65.4759,65.4438,65.4438,34385.0
2017-12-08 14:10:00,81.56,81.58,81.53,81.54,56481.0,65.4438,65.4598,65.4197,65.4277,56481.0
2017-12-08 14:20:00,81.54,81.55,81.51,81.54,36466.0,65.4277,65.4358,65.4037,65.4277,36466.0
2017-12-08 14:30:00,81.53,81.54,81.49,81.51,22666.0,65.4197,65.4277,65.3876,65.4037,22666.0
2017-12-08 14:40:00,81.51,81.53,81.48,81.49,59019.0,65.4037,65.4197,65.3796,65.3876,59019.0
2017-12-08 14:50:00,81.49,81.5,81.44,81.45,38760.0,65.3876,65.3956,65.3475,65.3555,38760.0
2017-12-08 15:00:00,81.45,81.49,81.45,81.48,32510.0,65.3555,65.3876,65.3555,65.3796,32510.0
2017-12-08 15:10:00,81.47,81.51,81.46,81.48,100856.0,65.3716,65.4037,65.3635,65.3796,100856.0
2017-12-08 15:20:00,81.48,81.56,81.47,81.54,116780.0,65.3796,65.4438,65.3716,65.4277,116780.0
2017-12-08 15:30:00,81.54,81.55,81.49,81.5,146645.0,65.4277,65.4358,65.3876,65.3956,146645.0
2017-12-08 15:40:00,81.5,81.55,81.49,81.51,197991.0,65.3956,65.4358,65.3876,65.4037,197991.0
2017-12-08 15:50:00,81.51,81.59,81.51,81.59,486466.0,65.4037,65.4679,65.4037,65.4679,486466.0
2017-12-11 09:30:00,81.58,81.69,81.49,81.52,97694.0,65.4598,65.5481,65.3876,65.4117,97694.0
2017-12-11 09:40:00,81.52,81.53,81.35,81.35,224918.0,65.4117,65.4197,65.2753,65.2753,224918.0
2017-12-11 09:50:00,81.36,81.66,81.35,81.53,219381.0,65.2833,65.524,65.2753,65.4197,219381.0
2017-12-11 10:00:00,81.53,81.6,81.51,81.53,47725.0,65.4197,65.4759,65.4037,65.4197,47725.0
2017-12-11 10:10:00,81.53,81.55,81.47,81.5,43184.0,65.4197,65.4358,65.3716,65.3956,43184.0
2017-12-11 10:20:00,81.51,81.53,81.45,81.51,39176.0,65.4037,65.4197,65.3555,65.4037,39176.0
2017-12-11 10:30:00,81.51,81.56,81.5,81.56,57374.0,65.4037,65.4438,65.3956,65.4438,57374.0
2017-12-11 10:40:00,81.55,81.61,81.54,81.59,32255.0,65.4358,65.4839,65.4277,65.4679,32255.0
2017-12-11 10:50:00,81.59,81.68,81.59,81.62,51905.0,65.4679,65.5401,65.4679,65.4919,51905.0
2017-12-11 11:00:00,81.62,81.63,81.54,81.59,56669.0,65.4919,65.5,65.4277,65.4679,56669.0
2017-12-11 11:10:00,81.59,81.59,81.5,81.51,58777.0,65.4679,65.4679,65.3956,65.4037,58777.0
2017-12-11 11:20:00,81.51,81.53,81.45,81.51,47210.0,65.4037,65.4197,65.3555,65.4037,47210.0
2017-12-11 11:30:00,81.51,81.58,81.47,81.56,59835.0,65.4037,65.4598,65.3716,65.4438,59835.0
2017-12-11 11:40:00,81.57,81.62,81.57,81.57,78259.0,65.4518,65.4919,65.4518,65.4518,78259.0
2017-12-11 11:50:00,81.57,81.58,81.53,81.55,58748.0,65.4518,65.4598,65.4197,65.4358,58748.0
2017-12-11 12:00:00,81.55,81.61,81.55,81.6,48079.0,65.4358,65.4839,65.4358,65.4759,48079.0
2017-12-11 12:10:00,81.6,81.64,81.59,81.64,42576.0,65.4759,65.508,65.4679,65.508,42576.0
2017-12-11 12:20:00,81.64,81.67,81.62,81.64,105127.0,65.508,65.532,65.4919,65.508,105127.0
2017-12-11 12:30:00,81.64,81.66,81.61,81.66,80722.0,65.508,65.524,65.4839,65.524,80722.0
2017-12-11 12:40:00,81.65,81.66,81.62,81.64,56517.0,65.516,65.524,65.4919,65.508,56517.0
2017-12-11 12:50:00,81.64,81.66,81.61,81.62,42527.0,65.508,65.524,65.4839,65.4919,42527.0
2017-12-11 13:00:00,81.61,81.61,81.55,81.59,67629.0,65.4839,65.4839,65.4358,65.4679,67629.0
2017-12-11 13:10:00,81.59,81.61,81.55,81.56,35721.0,65.4679,65.4839,65.4358,65.4438,35721.0
2017-12-11 13:20:00,81.56,81.56,81.52,81.52,24848.0,65.4438,65.4438,65.4117,65.4117,24848.0
2017-12-11 13:30:00,81.53,81.56,81.53,81.55,45242.0,65.4197,65.4438,65.4197,65.4358,45242.0
2017-12-11 13:40:00,81.54,81.57,81.52,81.52,40256.0,65.4277,65.4518,65.4117,65.4117,40256.0
2017-12-11 13:50:00,81.52,81.58,81.51,81.55,31250.0,65.4117,65.4598,65.4037,65.4358,31250.0
2017-12-11 14:00:00,81.56,81.63,81.55,81.62,28478.0,65.4438,65.5,65.4358,65.4919,28478.0
2017-12-11 14:10:00,81.61,81.63,81.58,81.6,26098.0,65.4839,65.5,65.4598,65.4759,26098.0
2017-12-11 14:20:00,81.6,81.65,81.6,81.63,56969.0,65.4759,65.516,65.4759,65.5,56969.0
2017-12-11 14:30:00,81.63,81.65,81.58,81.64,27706.0,65.5,65.516,65.4598,65.508,27706.0
2017-12-11 14:40:00,81.64,81.67,81.63,81.63,42548.0,65.508,65.532,65.5,65.5,42548.0
2017-12-11 14:50:00,81.63,81.68,81.62,81.65,70284.0,65.5,65.5401,65.4919,65.516,70284.0
2017-12-11 15:00:00,81.65,81.67,81.61,81.63,37879.0,65.516,65.532,65.4839,65.5,37879.0
2017-12-11 15:10:00,81.63,81.67,81.62,81.64,61418.0,65.5,65.532,65.4919,65.508,61418.0
2017-12-11 15:20:00,81.64,81.69,81.63,81.69,83462.0,65.508,65.5481,65.5,65.5481,83462.0
2017-12-11 15:30:00,81.68,81.69,81.63,81.65,179081.0,65.5401,65.5481,65.5,65.516,179081.0
2017-12-11 15:40:00,81.64,81.67,81.62,81.64,117085.0,65.508,65.532,65.4919,65.508,117085.0
2017-12-11 15:50:00,81.65,81.68,81.62,81.67,355931.0,65.516,65.5401,65.4919,65.532,355931.0
2017-12-12 09:30:00,81.88,81.89,81.61,81.65,283894.0,65.7006,65.7086,65.4839,65.516,283894.0
2017-12-12 09:40:00,81.64,81.66,81.44,81.52,178946.0,65.508,65.524,65.3475,65.4117,178946.0
2017-12-12 09:50:00,81.52,81.69,81.52,81.69,103945.0,65.4117,65.5481,65.4117,65.5481,103945.0
2017-12-12 10:00:00,81.68,81.77,81.68,81.7,230880.0,65.5401,65.6123,65.5401,65.5561,230880.0
2017-12-12 10:10:00,81.7,81.85,81.69,81.78,110411.0,65.5561,65.6765,65.5481,65.6203,110411.0
2017-12-12 10:20:00,81.79,81.92,81.79,81.92,72656.0,65.6283,65.7326,65.6283,65.7326,72656.0
2017-12-12 10:30:00,81.92,81.93,81.84,81.92,106397.0,65.7326,65.7407,65.6685,65.7326,106397.0
2017-12-12 10:40:00,81.92,81.99,81.91,81.99,153988.0,65.7326,65.7888,65.7246,65.7888,153988.0
2017-12-12 10:50:00,81.98,82.03,81.95,82.02,120654.0,65.7808,65.8209,65.7567,65.8129,120654.0
2017-12-12 11:00:00,82.02,82.06,81.99,82.01,131492.0,65.8129,65.845,65.7888,65.8049,131492.0
2017-12-12 11:10:00,82.02,82.16,82.0,82.14,434552.0,65.8129,65.9252,65.7968,65.9092,434552.0
2017-12-12 11:20:00,82.14,82.18,82.11,82.16,181494.0,65.9092,65.9413,65.8851,65.9252,181494.0
2017-12-12 11:30:00,82.16,82.17,82.06,82.09,215985.0,65.9252,65.9332,65.845,65.8691,215985.0
2017-12-12 11:40:00,82.09,82.12,82.03,82.03,96411.0,65.8691,65.8931,65.8209,65.8209,96411.0
2017-12-12 11:50:00,82.03,82.06,82.0,82.05,87447.0,65.8209,65.845,65.7968,65.837,87447.0
2017-12-12 12:00:00,82.06,82.07,81.98,81.99,69993.0,65.845,65.853,65.7808,65.7888,69993.0
2017-12-12 12:10:00,81.99,82.12,81.99,82.1,95117.0,65.7888,65.8931,65.7888,65.8771,95117.0
2017-12-12 12:20:00,82.1,82.12,82.02,82.05,103880.0,65.8771,65.8931,65.8129,65.837,103880.0
2017-12-12 12:30:00,82.06,82.06,82.01,82.05,198054.0,65.845,65.845,65.8049,65.837,198054.0
2017-12-12 12:40:00,82.05,82.08,82.03,82.08,55339.0,65.837,65.861,65.8209,65.861,55339.0
2017-12-12 12:50:00,82.08,82.1,82.05,82.07,36903.0,65.861,65.8771,65.837,65.853,36903.0
2017-12-12 13:00:00,82.07,82.12,82.06,82.11,59908.0,65.853,65.8931,65.845,65.8851,59908.0
2017-12-12 13:10:00,82.11,82.16,82.11,82.14,39601.0,65.8851,65.9252,65.8851,65.9092,39601.0
2017-12-12 13:20:00,82.13,82.15,82.1,82.13,120742.0,65.9012,65.9172,65.8771,65.9012,120742.0
2017-12-12 13:30:00,82.13,82.14,82.1,82.1,32627.0,65.9012,65.9092,65.8771,65.8771,32627.0
2017-12-12 13:40:00,82.1,82.13,82.09,82.13,69484.0,65.8771,65.9012,65.8691,65.9012,69484.0
2017-12-12 13:50:00,82.14,82.19,82.13,82.17,50539.0,65.9092,65.9493,65.9012,65.9332,50539.0
2017-12-12 14:00:00,82.17,82.2,82.13,82.15,63195.0,65.9332,65.9573,65.9012,65.9172,63195.0
2017-12-12 14:10:00,82.15,82.18,82.13,82.16,64805.0,65.9172,65.9413,65.9012,65.9252,64805.0
2017-12-12 14:20:00,82.16,82.21,82.16,82.2,51504.0,65.9252,65.9653,65.9252,65.9573,51504.0
2017-12-12 14:30:00,82.21,82.21,82.15,82.19,117983.0,65.9653,65.9653,65.9172,65.9493,117983.0
2017-12-12 14:40:00,82.18,82.21,82.15,82.17,159651.0,65.9413,65.9653,65.9172,65.9332,159651.0
2017-12-12 14:50:00,82.17,82.18,82.11,82.13,307369.0,65.9332,65.9413,65.8851,65.9012,307369.0
2017-12-12 15:00:00,82.12,82.12,82.07,82.1,149025.0,65.8931,65.8931,65.853,65.8771,149025.0
2017-12-12 15:10:00,82.11,82.12,82.03,82.05,323439.0,65.8851,65.8931,65.8209,65.837,323439.0
2017-12-12 15:20:00,82.05,82.06,81.98,82.04,208533.0,65.837,65.845,65.7808,65.8289,208533.0
2017-12-12 15:30:00,82.04,82.05,81.99,82.01,188883.0,65.8289,65.837,65.7888,65.8049,188883.0
2017-12-12 15:40:00,82.01,82.05,81.99,82.0,267188.0,65.8049,65.837,65.7888,65.7968,267188.0
2017-12-12 15:50:00,82.01,82.01,81.96,81.99,589021.0,65.8049,65.8049,65.7647,65.7888,589021.0
2017-12-13 09:30:00,82.07,82.53,82.03,82.46,216681.0,65.853,66.2221,65.8209,66.1659,216681.0
2017-12-13 09:40:00,82.45,82.5,82.29,82.34,175747.0,66.1579,66.198,66.0295,66.0697,175747.0
2017-12-13 09:50:00,82.33,82.35,82.18,82.21,120157.0,66.0616,66.0777,65.9413,65.9653,120157.0
2017-12-13 10:00:00,82.21,82.29,82.2,82.27,90667.0,65.9653,66.0295,65.9573,66.0135,90667.0
2017-12-13 10:10:00,82.28,82.35,82.25,82.27,138760.0,66.0215,66.0777,65.9974,66.0135,138760.0
2017-12-13 10:20:00,82.26,82.28,82.07,82.07,72671.0,66.0055,66.0215,65.853,65.853,72671.0
2017-12-13 10:30:00,82.07,82.17,82.07,82.11,141793.0,65.853,65.9332,65.853,65.8851,141793.0
2017-12-13 10:40:00,82.12,82.19,82.1,82.17,105143.0,65.8931,65.9493,65.8771,65.9332,105143.0
2017-12-13 10:50:00,82.17,82.21,82.12,82.14,61655.0,65.9332,65.9653,65.8931,65.9092,61655.0
2017-12-13 11:00:00,82.14,82.18,82.09,82.1,76844.0,65.9092,65.9413,65.8691,65.8771,76844.0
2017-12-13 11:10:00,82.09,82.17,82.08,82.14,54941.0,65.8691,65.9332,65.861,65.9092,54941.0
2017-12-13 11:20:00,82.14,82.16,82.09,82.1,63530.0,65.9092,65.9252,65.8691,65.8771,63530.0
2017-12-13 11:30:00,82.1,82.19,82.1,82.16,60711.0,65.8771,65.9493,65.8771,65.9252,60711.0
2017-12-13 11:40:00,82.17,82.19,82.11,82.15,50370.0,65.9332,65.9493,65.8851,65.9172,50370.0
2017-12-13 11:50:00,82.15,82.21,82.14,82.2,77240.0,65.9172,65.9653,65.9092,65.9573,77240.0
2017-12-13 12:00:00,82.19,82.19,82.1,82.11,44184.0,65.9493,65.9493,65.8771,65.8851,44184.0
2017-12-13 12:10:00,82.12,82.13,82.07,82.07,76038.0,65.8931,65.9012,65.853,65.853,76038.0
2017-12-13 12:20:00,82.08,82.1,82.06,82.09,42537.0,65.861,65.8771,65.845,65.8691,42537.0
2017-12-13 12:30:00,82.1,82.1,82.03,82.05,72539.0,65.8771,65.8771,65.8209,65.837,72539.0
2017-12-13 12:40:00,82.04,82.06,82.0,82.04,160112.0,65.8289,65.845,65.7968,65.8289,160112.0
2017-12-13 12:50:00,82.03,82.07,82.02,82.05,52595.0,65.8209,65.853,65.8129,65.837,52595.0
2017-12-13 13:00:00,82.05,82.14,82.05,82.11,63724.0,65.837,65.9092,65.837,65.8851,63724.0
2017-12-13 13:10:00,82.11,82.13,82.05,82.07,56520.0,65.8851,65.9012,65.837,65.853,56520.0
2017-12-13 13:20:00,82.08,82.1,82.03,82.07,121398.0,65.861,65.8771,65.8209,65.853,121398.0
2017-12-13 13:30:00,82.07,82.15,82.05,82.11,91570.0,65.853,65.9172,65.837,65.8851,91570.0
2017-12-13 13:40:00,82.11,82.17,82.07,82.17,115360.0,65.8851,65.9332,65.853,65.9332,115360.0
2017-12-13 13:50:00,82.17,82.22,82.05,82.07,112961.0,65.9332,65.9734,65.837,65.853,112961.0
2017-12-13 14:00:00,82.1,82.34,82.09,82.31,141328.0,65.8771,66.0697,65.8691,66.0456,141328.0
2017-12-13 14:10:00,82.31,82.34,82.21,82.24,215996.0,66.0456,66.0697,65.9653,65.9894,215996.0
2017-12-13 14:20:00,82.24,82.25,82.18,82.2,75637.0,65.9894,65.9974,65.9413,65.9573,75637.0
2017-12-13 14:30:00,82.2,82.28,82.19,82.25,85748.0,65.9573,66.0215,65.9493,65.9974,85748.0
2017-12-13 14:40:00,82.24,82.31,82.24,82.25,91428.0,65.9894,66.0456,65.9894,65.9974,91428.0
2017-12-13 14:50:00,82.26,82.37,82.26,82.35,172216.0,66.0055,66.0937,66.0055,66.0777,172216.0
2017-12-13 15:00:00,82.35,82.36,82.18,82.2,120197.0,66.0777,66.0857,65.9413,65.9573,120197.0
2017-12-13 15:10:00,82.19,82.21,82.17,82.19,81980.0,65.9493,65.9653,65.9332,65.9493,81980.0
2017-12-13 15:20:00,82.19,82.23,82.14,82.18,102492.0,65.9493,65.9814,65.9092,65.9413,102492.0
2017-12-13 15:30:00,82.17,82.19,82.14,82.15,113067.0,65.9332,65.9493,65.9092,65.9172,113067.0
2017-12-13 15:40:00,82.14,82.23,82.12,82.22,429672.0,65.9092,65.9814,65.8931,65.9734,429672.0
2017-12-13 15:50:00,82.22,82.22,82.1,82.12,1242771.0,65.9734,65.9734,65.8771,65.8931,1242771.0
2017-12-14 09:30:00,82.17,82.25,81.83,82.01,169389.0,65.9332,65.9974,65.6604,65.8049,169389.0
2017-12-14 09:40:00,82.02,82.2,82.01,82.18,39821.0,65.8129,65.9573,65.8049,65.9413,39821.0
2017-12-14 09:50:00,82.19,82.28,82.14,82.16,122112.0,65.9493,66.0215,65.9092,65.9252,122112.0
2017-12-14 10:00:00,82.16,82.25,82.16,82.24,48130.0,65.9252,65.9974,65.9252,65.9894,48130.0
2017-12-14 10:10:00,82.24,82.27,82.2,82.27,90498.0,65.9894,66.0135,65.9573,66.0135,90498.0
2017-12-14 10:20:00,82.26,82.31,82.21,82.3,67576.0,66.0055,66.0456,65.9653,66.0376,67576.0
2017-12-14 10:30:00,82.31,82.38,82.28,82.35,160771.0,66.0456,66.1018,66.0215,66.0777,160771.0
2017-12-14 10:40:00,82.35,82.43,82.34,82.41,140656.0,66.0777,66.1419,66.0697,66.1258,140656.0
2017-12-14 10:50:00,82.42,82.42,82.32,82.33,137958.0,66.1338,66.1338,66.0536,66.0616,137958.0
2017-12-14 11:00:00,82.34,82.35,82.25,82.25,139441.0,66.0697,66.0777,65.9974,65.9974,139441.0
2017-12-14 11:10:00,82.26,82.32,82.24,82.29,82738.0,66.0055,66.0536,65.9894,66.0295,82738.0
2017-12-14 11:20:00,82.29,82.32,82.26,82.29,123868.0,66.0295,66.0536,66.0055,66.0295,123868.0
2017-12-14 11:30:00,82.29,82.34,82.27,82.34,100871.0,66.0295,66.0697,66.0135,66.0697,100871.0
2017-12-14 11:40:00,82.33,82.39,82.31,82.33,319968.0,66.0616,66.1098,66.0456,66.0616,319968.0
2017-12-14 11:50:00,82.32,82.34,82.3,82.33,40945.0,66.0536,66.0697,66.0376,66.0616,40945.0
2017-12-14 12:00:00,82.32,82.38,82.32,82.37,76138.0,66.0536,66.1018,66.0536,66.0937,76138.0
2017-12-14 12:10:00,82.38,82.38,82.32,82.37,111687.0,66.1018,66.1018,66.0536,66.0937,111687.0
2017-12-14 12:20:00,82.37,82.4,82.33,82.35,61852.0,66.0937,66.1178,66.0616,66.0777,61852.0
2017-12-14 12:30:00,82.36,82.37,82.33,82.34,105646.0,66.0857,66.0937,66.0616,66.0697,105646.0
2017-12-14 12:40:00,82.34,82.37,82.34,82.36,88083.0,66.0697,66.0937,66.0697,66.0857,88083.0
2017-12-14 12:50:00,82.36,82.37,82.29,82.32,82626.0,66.0857,66.0937,66.0295,66.0536,82626.0
2017-12-14 13:00:00,82.32,82.34,82.29,82.32,111043.0,66.0536,66.0697,66.0295,66.0536,111043.0
2017-12-14 13:10:00,82.32,82.37,82.28,82.33,99313.0,66.0536,66.0937,66.0215,66.0616,99313.0
2017-12-14 13:20:00,82.32,82.34,82.31,82.33,33381.0,66.0536,66.0697,66.0456,66.0616,33381.0
2017-12-14 13:30:00,82.33,82.35,82.3,82.31,34508.0,66.0616,66.0777,66.0376,66.0456,34508.0
2017-12-14 13:40:00,82.31,82.31,82.25,82.26,102394.0,66.0456,66.0456,65.9974,66.0055,102394.0
2017-12-14 13:50:00,82.26,82.26,82.14,82.16,78585.0,66.0055,66.0055,65.9092,65.9252,78585.0
2017-12-14 14:00:00,82.15,82.22,82.13,82.21,27690.0,65.9172,65.9734,65.9012,65.9653,27690.0
2017-12-14 14:10:00,82.21,82.21,82.15,82.17,102634.0,65.9653,65.9653,65.9172,65.9332,102634.0
2017-12-14 14:20:00,82.16,82.19,82.06,82.06,76960.0,65.9252,65.9493,65.845,65.845,76960.0
2017-12-14 14:30:00,82.06,82.1,82.04,82.09,126118.0,65.845,65.8771,65.8289,65.8691,126118.0
2017-12-14 14:40:00,82.1,82.1,82.06,82.07,60516.0,65.8771,65.8771,65.845,65.853,60516.0
2017-12-14 14:50:00,82.08,82.16,82.08,82.14,127583.0,65.861,65.9252,65.861,65.9092,127583.0
2017-12-14 15:00:00,82.14,82.14,82.07,82.11,104125.0,65.9092,65.9092,65.853,65.8851,104125.0
2017-12-14 15:10:00,82.11,82.13,82.03,82.05,148834.0,65.8851,65.9012,65.8209,65.837,148834.0
2017-12-14 15:20:00,82.05,82.11,82.04,82.1,171665.0,65.837,65.8851,65.8289,65.8771,171665.0
2017-12-14 15:30:00,82.11,82.18,82.09,82.14,230919.0,65.8851,65.9413,65.8691,65.9092,230919.0
2017-12-14 15:40:00,82.14,82.17,82.08,82.13,249343.0,65.9092,65.9332,65.861,65.9012,249343.0
2017-12-14 15:50:00,82.13,82.14,82.08,82.1,916342.0,65.9012,65.9092,65.861,65.8771,916342.0
2017-12-15 09:30:00,82.23,82.65,82.22,82.54,315945.0,65.9814,66.3184,65.9734,66.2301,315945.0
2017-12-15 09:40:00,82.54,82.55,82.23,82.4,253269.0,66.2301,66.2382,65.9814,66.1178,253269.0
2017-12-15 09:50:00,82.4,82.46,82.35,82.39,80554.0,66.1178,66.1659,66.0777,66.1098,80554.0
2017-12-15 10:00:00,82.4,82.57,82.38,82.5,92690.0,66.1178,66.2542,66.1018,66.198,92690.0
2017-12-15 10:10:00,82.5,82.59,82.47,82.55,91595.0,66.198,66.2703,66.174,66.2382,91595.0
2017-12-15 10:20:00,82.54,82.59,82.49,82.55,107632.0,66.2301,66.2703,66.19,66.2382,107632.0
2017-12-15 10:30:00,82.54,82.59,82.49,82.51,123638.0,66.2301,66.2703,66.19,66.2061,123638.0
2017-12-15 10:40:00,82.51,82.54,82.46,82.49,100249.0,66.2061,66.2301,66.1659,66.19,100249.0
2017-12-15 10:50:00,82.49,82.53,82.42,82.44,90211.0,66.19,66.2221,66.1338,66.1499,90211.0
2017-12-15 11:00:00,82.44,82.48,82.42,82.47,54385.0,66.1499,66.182,66.1338,66.174,54385.0
2017-12-15 11:10:00,82.47,82.5,82.44,82.44,72717.0,66.174,66.198,66.1499,66.1499,72717.0
2017-12-15 11:20:00,82.44,82.54,82.44,82.54,67422.0,66.1499,66.2301,66.1499,66.2301,67422.0
2017-12-15 11:30:00,82.54,82.61,82.54,82.54,121134.0,66.2301,66.2863,66.2301,66.2301,121134.0
2017-12-15 11:40:00,82.54,82.55,82.45,82.52,187815.0,66.2301,66.2382,66.1579,66.2141,187815.0
2017-12-15 11:50:00,82.51,82.52,82.47,82.5,127534.0,66.2061,66.2141,66.174,66.198,127534.0
2017-12-15 12:00:00,82.5,82.52,82.48,82.49,33492.0,66.198,66.2141,66.182,66.19,33492.0
2017-12-15 12:10:00,82.49,82.51,82.47,82.5,30100.0,66.19,66.2061,66.174,66.198,30100.0
2017-12-15 12:20:00,82.5,82.55,82.47,82.55,70943.0,66.198,66.2382,66.174,66.2382,70943.0
2017-12-15 12:30:00,82.55,82.56,82.52,82.54,61314.0,66.2382,66.2462,66.2141,66.2301,61314.0
2017-12-15 12:40:00,82.54,82.56,82.5,82.56,109535.0,66.2301,66.2462,66.198,66.2462,109535.0
2017-12-15 12:50:00,82.56,82.56,82.4,82.42,714442.0,66.2462,66.2462,66.1178,66.1338,714442.0
2017-12-15 13:00:00,82.41,82.49,82.39,82.48,235899.0,66.1258,66.19,66.1098,66.182,235899.0
2017-12-15 13:10:00,82.48,82.48,82.45,82.48,43001.0,66.182,66.182,66.1579,66.182,43001.0
2017-12-15 13:20:00,82.48,82.51,82.46,82.51,67869.0,66.182,66.2061,66.1659,66.2061,67869.0
2017-12-15 13:30:00,82.5,82.52,82.44,82.47,109012.0,66.198,66.2141,66.1499,66.174,109012.0
2017-12-15 13:40:00,82.46,82.49,82.45,82.49,35113.0,66.1659,66.19,66.1579,66.19,35113.0
2017-12-15 13:50:00,82.48,82.48,82.43,82.44,63768.0,66.182,66.182,66.1419,66.1499,63768.0
2017-12-15 14:00:00,82.45,82.51,82.44,82.49,41169.0,66.1579,66.2061,66.1499,66.19,41169.0
2017-12-15 14:10:00,82.5,82.51,82.48,82.51,72172.0,66.198,66.2061,66.182,66.2061,72172.0
2017-12-15 14:20:00,82.51,82.56,82.5,82.54,60532.0,66.2061,66.2462,66.198,66.2301,60532.0
2017-12-15 14:30:00,82.54,82.58,82.53,82.57,119988.0,66.2301,66.2622,66.2221,66.2542,119988.0
2017-12-15 14:40:00,82.57,82.59,82.56,82.56,93064.0,66.2542,66.2703,66.2462,66.2462,93064.0
2017-12-15 14:50:00,82.56,82.57,82.51,82.54,122877.0,66.2462,66.2542,66.2061,66.2301,122877.0
2017-12-15 15:00:00,82.54,82.6,82.54,82.59,134019.0,66.2301,66.2783,66.2301,66.2703,134019.0
2017-12-15 15:10:00,82.59,82.62,82.58,82.6,154040.0,66.2703,66.2943,66.2622,66.2783,154040.0
2017-12-15 15:20:00,82.6,82.65,82.58,82.65,189513.0,66.2783,66.3184,66.2622,66.3184,189513.0
2017-12-15 15:30:00,82.65,82.65,82.51,82.55,418453.0,66.3184,66.3184,66.2061,66.2382,418453.0
2017-12-15 15:40:00,82.55,82.55,82.44,82.46,421911.0,66.2382,66.2382,66.1499,66.1659,421911.0
2017-12-15 15:50:00,82.46,82.51,82.45,82.48,1862650.0,66.1659,66.2061,66.1579,66.182,1862650.0
2017-12-18 09:30:00,82.49,83.02,82.49,83.01,193366.0,66.19,66.6153,66.19,66.6073,193366.0
2017-12-18 09:40:00,83.0,83.09,82.89,82.93,166161.0,66.5992,66.6715,66.511,66.5431,166161.0
2017-12-18 09:50:00,82.92,83.02,82.88,82.98,53318.0,66.535,66.6153,66.503,66.5832,53318.0
2017-12-18 10:00:00,82.97,82.99,82.91,82.98,165825.0,66.5752,66.5912,66.527,66.5832,165825.0
2017-12-18 10:10:00,82.99,83.1,82.96,83.02,216477.0,66.5912,66.6795,66.5671,66.6153,216477.0
2017-12-18 10:20:00,83.02,83.07,83.02,83.04,103979.0,66.6153,66.6554,66.6153,66.6313,103979.0
2017-12-18 10:30:00,83.04,83.2,83.03,83.18,100723.0,66.6313,66.7597,66.6233,66.7437,100723.0
2017-12-18 10:40:00,83.18,83.25,83.14,83.24,185137.0,66.7437,66.7998,66.7116,66.7918,185137.0
2017-12-18 10:50:00,83.24,83.27,83.12,83.13,160523.0,66.7918,66.8159,66.6955,66.7036,160523.0
2017-12-18 11:00:00,83.14,83.15,83.06,83.1,237288.0,66.7116,66.7196,66.6474,66.6795,237288.0
2017-12-18 11:10:00,83.1,83.19,83.08,83.17,154075.0,66.6795,66.7517,66.6634,66.7356,154075.0
2017-12-18 11:20:00,83.16,83.17,83.03,83.05,143545.0,66.7276,66.7356,66.6233,66.6394,143545.0
2017-12-18 11:30:00,83.05,83.1,83.03,83.04,137026.0,66.6394,66.6795,66.6233,66.6313,137026.0
2017-12-18 11:40:00,83.04,83.04,82.98,83.01,53087.0,66.6313,66.6313,66.5832,66.6073,53087.0
2017-12-18 11:50:00,83.0,83.02,82.95,82.97,55198.0,66.5992,66.6153,66.5591,66.5752,55198.0
2017-12-18 12:00:00,82.97,82.98,82.92,82.96,42448.0,66.5752,66.5832,66.535,66.5671,42448.0
2017-12-18 12:10:00,82.97,82.97,82.91,82.93,46848.0,66.5752,66.5752,66.527,66.5431,46848.0
2017-12-18 12:20:00,82.93,82.94,82.88,82.93,59770.0,66.5431,66.5511,66.503,66.5431,59770.0
2017-12-18 12:30:00,82.92,82.93,82.87,82.9,68139.0,66.535,66.5431,66.4949,66.519,68139.0
2017-12-18 12:40:00,82.9,82.91,82.88,82.89,45007.0,66.519,66.527,66.503,66.511,45007.0
2017-12-18 12:50:00,82.89,82.94,82.87,82.93,66870.0,66.511,66.5511,66.4949,66.5431,66870.0
2017-12-18 13:00:00,82.94,82.94,82.9,82.93,72688.0,66.5511,66.5511,66.519,66.5431,72688.0
2017-12-18 13:10:00,82.94,83.05,82.93,83.04,366871.0,66.5511,66.6394,66.5431,66.6313,366871.0
2017-12-18 13:20:00,83.04,83.09,83.02,83.03,99072.0,66.6313,66.6715,66.6153,66.6233,99072.0
2017-12-18 13:30:00,83.03,83.04,82.99,83.03,66874.0,66.6233,66.6313,66.5912,66.6233,66874.0
2017-12-18 13:40:00,83.03,83.06,83.01,83.03,94971.0,66.6233,66.6474,66.6073,66.6233,94971.0
2017-12-18 13:50:00,83.03,83.05,82.98,82.98,91488.0,66.6233,66.6394,66.5832,66.5832,91488.0
2017-12-18 14:00:00,82.98,83.01,82.95,82.96,51227.0,66.5832,66.6073,66.5591,66.5671,51227.0
2017-12-18 14:10:00,82.97,82.98,82.93,82.97,39473.0,66.5752,66.5832,66.5431,66.5752,39473.0
2017-12-18 14:20:00,82.98,82.99,82.96,82.96,30771.0,66.5832,66.5912,66.5671,66.5671,30771.0
2017-12-18 14:30:00,82.96,83.02,82.96,82.98,42560.0,66.5671,66.6153,66.5671,66.5832,42560.0
2017-12-18 14:40:00,82.98,82.98,82.89,82.91,57792.0,66.5832,66.5832,66.511,66.527,57792.0
2017-12-18 14:50:00,82.91,82.94,82.88,82.94,42083.0,66.527,66.5511,66.503,66.5511,42083.0
2017-12-18 15:00:00,82.93,82.95,82.91,82.92,57251.0,66.5431,66.5591,66.527,66.535,57251.0
2017-12-18 15:10:00,82.91,82.92,82.85,82.88,310198.0,66.527,66.535,66.4789,66.503,310198.0
2017-12-18 15:20:00,82.88,82.94,82.86,82.87,88330.0,66.503,66.5511,66.4869,66.4949,88330.0
2017-12-18 15:30:00,82.87,82.89,82.83,82.87,140973.0,66.4949,66.511,66.4628,66.4949,140973.0
2017-12-18 15:40:00,82.87,82.89,82.86,82.88,195256.0,66.4949,66.511,66.4869,66.503,195256.0
2017-12-18 15:50:00,82.87,82.91,82.83,82.9,1207785.0,66.4949,66.527,66.4628,66.519,1207785.0
2017-12-19 09:30:00,82.16,82.27,81.9,81.99,111495.0,66.6382,66.7274,66.4273,66.5003,111495.0
2017-12-19 09:40:00,81.98,81.98,81.67,81.67,177269.0,66.4922,66.4922,66.2408,66.2408,177269.0
2017-12-19 09:50:00,81.66,81.66,81.48,81.48,273840.0,66.2327,66.2327,66.0867,66.0867,273840.0
2017-12-19 10:00:00,81.48,81.55,81.42,81.45,312613.0,66.0867,66.1434,66.038,66.0623,312613.0
2017-12-19 10:10:00,81.45,81.5,81.37,81.37,240604.0,66.0623,66.1029,65.9974,65.9974,240604.0
2017-12-19 10:20:00,81.38,81.4,81.29,81.29,169960.0,66.0056,66.0218,65.9326,65.9326,169960.0
2017-12-19 10:30:00,81.29,81.38,81.28,81.31,215728.0,65.9326,66.0056,65.9245,65.9488,215728.0
2017-12-19 10:40:00,81.32,81.36,81.27,81.35,74356.0,65.9569,65.9893,65.9163,65.9812,74356.0
2017-12-19 10:50:00,81.36,81.36,81.27,81.27,58791.0,65.9893,65.9893,65.9163,65.9163,58791.0
2017-12-19 11:00:00,81.27,81.3,81.24,81.27,74923.0,65.9163,65.9407,65.892,65.9163,74923.0
2017-12-19 11:10:00,81.28,81.28,81.05,81.06,390632.0,65.9245,65.9245,65.7379,65.746,390632.0
2017-12-19 11:20:00,81.06,81.07,81.02,81.02,394839.0,65.746,65.7541,65.7136,65.7136,394839.0
2017-12-19 11:30:00,81.02,81.06,81.0,81.02,377072.0,65.7136,65.746,65.6973,65.7136,377072.0
2017-12-19 11:40:00,81.01,81.02,80.96,81.01,154421.0,65.7055,65.7136,65.6649,65.7055,154421.0
2017-12-19 11:50:00,81.01,81.01,80.91,80.92,279276.0,65.7055,65.7055,65.6244,65.6325,279276.0
2017-12-19 12:00:00,80.92,80.94,80.87,80.87,67381.0,65.6325,65.6487,65.5919,65.5919,67381.0
2017-12-19 12:10:00,80.87,80.88,80.79,80.79,210678.0,65.5919,65.6,65.527,65.527,210678.0
2017-12-19 12:20:00,80.79,80.79,80.65,80.66,224822.0,65.527,65.527,65.4135,65.4216,224822.0
2017-12-19 12:30:00,80.66,80.69,80.63,80.66,252269.0,65.4216,65.4459,65.3973,65.4216,252269.0
2017-12-19 12:40:00,80.66,80.66,80.53,80.53,89103.0,65.4216,65.4216,65.3161,65.3161,89103.0
2017-12-19 12:50:00,80.54,80.56,80.49,80.54,195375.0,65.3243,65.3405,65.2837,65.3243,195375.0
2017-12-19 13:00:00,80.55,80.59,80.49,80.59,290970.0,65.3324,65.3648,65.2837,65.3648,290970.0
2017-12-19 13:10:00,80.59,80.62,80.57,80.58,213268.0,65.3648,65.3891,65.3486,65.3567,213268.0
2017-12-19 13:20:00,80.58,80.6,80.54,80.56,364558.0,65.3567,65.3729,65.3243,65.3405,364558.0
2017-12-19 13:30:00,80.56,80.63,80.54,80.62,189723.0,65.3405,65.3973,65.3243,65.3891,189723.0
2017-12-19 13:40:00,80.62,80.66,80.59,80.66,244742.0,65.3891,65.4216,65.3648,65.4216,244742.0
2017-12-19 13:50:00,80.65,80.69,80.64,80.64,247029.0,65.4135,65.4459,65.4054,65.4054,247029.0
2017-12-19 14:00:00,80.64,80.66,80.61,80.62,113678.0,65.4054,65.4216,65.381,65.3891,113678.0
2017-12-19 14:10:00,80.62,80.64,80.54,80.57,153831.0,65.3891,65.4054,65.3243,65.3486,153831.0
2017-12-19 14:20:00,80.57,80.6,80.55,80.58,61888.0,65.3486,65.3729,65.3324,65.3567,61888.0
2017-12-19 14:30:00,80.58,80.59,80.52,80.54,84263.0,65.3567,65.3648,65.308,65.3243,84263.0
2017-12-19 14:40:00,80.52,80.54,80.48,80.48,212325.0,65.308,65.3243,65.2756,65.2756,212325.0
2017-12-19 14:50:00,80.49,80.51,80.4,80.4,247114.0,65.2837,65.2999,65.2107,65.2107,247114.0
2017-12-19 15:00:00,80.41,80.42,80.34,80.37,571340.0,65.2188,65.2269,65.162,65.1864,571340.0
2017-12-19 15:10:00,80.36,80.46,80.36,80.46,330848.0,65.1783,65.2594,65.1783,65.2594,330848.0
2017-12-19 15:20:00,80.46,80.52,80.45,80.45,267393.0,65.2594,65.308,65.2513,65.2513,267393.0
2017-12-19 15:30:00,80.46,80.49,80.43,80.47,244650.0,65.2594,65.2837,65.235,65.2675,244650.0
2017-12-19 15:40:00,80.46,80.47,80.41,80.42,321691.0,65.2594,65.2675,65.2188,65.2269,321691.0
2017-12-19 15:50:00,80.43,80.47,80.43,80.45,1298059.0,65.235,65.2675,65.235,65.2513,1298059.0
2017-12-20 09:30:00,80.39,80.57,80.29,80.37,196088.0,65.2026,65.3486,65.1215,65.1864,196088.0
2017-12-20 09:40:00,80.36,80.44,80.22,80.4,185361.0,65.1783,65.2431,65.0647,65.2107,185361.0
2017-12-20 09:50:00,80.39,80.51,80.28,80.51,122042.0,65.2026,65.2999,65.1134,65.2999,122042.0
2017-12-20 10:00:00,80.51,80.61,80.47,80.56,85040.0,65.2999,65.381,65.2675,65.3405,85040.0
2017-12-20 10:10:00,80.56,80.58,80.38,80.41,144120.0,65.3405,65.3567,65.1945,65.2188,144120.0
2017-12-20 10:20:00,80.41,80.41,80.29,80.3,48575.0,65.2188,65.2188,65.1215,65.1296,48575.0
2017-12-20 10:30:00,80.28,80.36,80.22,80.24,83561.0,65.1134,65.1783,65.0647,65.0809,83561.0
2017-12-20 10:40:00,80.24,80.29,80.15,80.22,208862.0,65.0809,65.1215,65.0079,65.0647,208862.0
2017-12-20 10:50:00,80.21,80.25,80.16,80.19,45280.0,65.0566,65.089,65.016,65.0404,45280.0
2017-12-20 11:00:00,80.2,80.27,80.19,80.23,92034.0,65.0485,65.1053,65.0404,65.0728,92034.0
2017-12-20 11:10:00,80.23,80.28,80.18,80.24,46080.0,65.0728,65.1134,65.0323,65.0809,46080.0
2017-12-20 11:20:00,80.24,80.27,80.15,80.16,76032.0,65.0809,65.1053,65.0079,65.016,76032.0
2017-12-20 11:30:00,80.17,80.22,80.16,80.17,59191.0,65.0242,65.0647,65.016,65.0242,59191.0
2017-12-20 11:40:00,80.18,80.18,80.13,80.14,101454.0,65.0323,65.0323,64.9917,64.9998,101454.0
2017-12-20 11:50:00,80.14,80.15,80.09,80.12,71048.0,64.9998,65.0079,64.9593,64.9836,71048.0
2017-12-20 12:00:00,80.11,80.17,80.11,80.13,174719.0,64.9755,65.0242,64.9755,64.9917,174719.0
2017-12-20 12:10:00,80.12,80.15,80.06,80.13,675676.0,64.9836,65.0079,64.9349,64.9917,675676.0
2017-12-20 12:20:00,80.12,80.16,80.11,80.13,158583.0,64.9836,65.016,64.9755,64.9917,158583.0
2017-12-20 12:30:00,80.12,80.16,80.03,80.03,132431.0,64.9836,65.016,64.9106,64.9106,132431.0
2017-12-20 12:40:00,80.04,80.04,79.99,80.0,48810.0,64.9187,64.9187,64.8782,64.8863,48810.0
2017-12-20 12:50:00,80.01,80.04,79.98,80.03,45203.0,64.8944,64.9187,64.87,64.9106,45203.0
2017-12-20 13:00:00,80.04,80.04,79.98,80.0,68463.0,64.9187,64.9187,64.87,64.8863,68463.0
2017-12-20 13:10:00,79.99,80.0,79.92,79.92,43157.0,64.8782,64.8863,64.8214,64.8214,43157.0
2017-12-20 13:20:00,79.92,79.95,79.9,79.91,111913.0,64.8214,64.8457,64.8052,64.8133,111913.0
2017-12-20 13:30:00,79.92,79.92,79.87,79.89,92430.0,64.8214,64.8214,64.7808,64.7971,92430.0
2017-12-20 13:40:00,79.88,79.93,79.88,79.92,68458.0,64.7889,64.8295,64.7889,64.8214,68458.0
2017-12-20 13:50:00,79.91,79.94,79.86,79.89,72561.0,64.8133,64.8376,64.7727,64.7971,72561.0
2017-12-20 14:00:00,79.89,79.91,79.85,79.86,42241.0,64.7971,64.8133,64.7646,64.7727,42241.0
2017-12-20 14:10:00,79.86,79.87,79.81,79.82,56984.0,64.7727,64.7808,64.7322,64.7403,56984.0
2017-12-20 14:20:00,79.82,79.88,79.81,79.82,100945.0,64.7403,64.7889,64.7322,64.7403,100945.0
2017-12-20 14:30:00,79.82,79.83,79.77,79.78,60261.0,64.7403,64.7484,64.6997,64.7078,60261.0
2017-12-20 14:40:00,79.77,79.83,79.77,79.79,154926.0,64.6997,64.7484,64.6997,64.7159,154926.0
2017-12-20 14:50:00,79.79,79.79,79.72,79.73,69468.0,64.7159,64.7159,64.6592,64.6673,69468.0
2017-12-20 15:00:00,79.72,79.75,79.69,79.73,206414.0,64.6592,64.6835,64.6348,64.6673,206414.0
2017-12-20 15:10:00,79.71,79.74,79.65,79.72,341064.0,64.6511,64.6754,64.6024,64.6592,341064.0
2017-12-20 15:20:00,79.71,79.74,79.64,79.64,85303.0,64.6511,64.6754,64.5943,64.5943,85303.0
2017-12-20 15:30:00,79.64,79.73,79.63,79.72,550479.0,64.5943,64.6673,64.5862,64.6592,550479.0
2017-12-20 15:40:00,79.72,79.79,79.66,79.68,535748.0,64.6592,64.7159,64.6105,64.6267,535748.0
2017-12-20 15:50:00,79.68,79.72,79.61,79.62,1099850.0,64.6267,64.6592,64.57,64.5781,1099850.0
2017-12-21 09:30:00,80.09,80.09,79.66,79.72,191039.0,64.9593,64.9593,64.6105,64.6592,191039.0
2017-12-21 09:40:00,79.72,79.76,79.59,79.64,156281.0,64.6592,64.6916,64.5537,64.5943,156281.0
2017-12-21 09:50:00,79.64,79.64,79.52,79.58,102344.0,64.5943,64.5943,64.497,64.5456,102344.0
2017-12-21 10:00:00,79.57,79.63,79.53,79.54,126957.0,64.5375,64.5862,64.5051,64.5132,126957.0
2017-12-21 10:10:00,79.53,79.61,79.46,79.61,150315.0,64.5051,64.57,64.4483,64.57,150315.0
2017-12-21 10:20:00,79.6,79.6,79.52,79.56,60107.0,64.5618,64.5618,64.497,64.5294,60107.0
2017-12-21 10:30:00,79.56,79.69,79.55,79.63,102292.0,64.5294,64.6348,64.5213,64.5862,102292.0
2017-12-21 10:40:00,79.63,79.67,79.6,79.64,131171.0,64.5862,64.6186,64.5618,64.5943,131171.0
2017-12-21 10:50:00,79.64,79.64,79.58,79.64,80915.0,64.5943,64.5943,64.5456,64.5943,80915.0
2017-12-21 11:00:00,79.65,79.68,79.6,79.62,63736.0,64.6024,64.6267,64.5618,64.5781,63736.0
2017-12-21 11:10:00,79.61,79.66,79.6,79.61,60057.0,64.57,64.6105,64.5618,64.57,60057.0
2017-12-21 11:20:00,79.61,79.65,79.57,79.57,393671.0,64.57,64.6024,64.5375,64.5375,393671.0
2017-12-21 11:30:00,79.57,79.57,79.5,79.54,409389.0,64.5375,64.5375,64.4807,64.5132,409389.0
2017-12-21 11:40:00,79.54,79.57,79.52,79.53,144134.0,64.5132,64.5375,64.497,64.5051,144134.0
2017-12-21 11:50:00,79.53,79.54,79.48,79.48,95516.0,64.5051,64.5132,64.4645,64.4645,95516.0
2017-12-21 12:00:00,79.48,79.54,79.45,79.48,171619.0,64.4645,64.5132,64.4402,64.4645,171619.0
2017-12-21 12:10:00,79.48,79.52,79.47,79.49,83413.0,64.4645,64.497,64.4564,64.4726,83413.0
2017-12-21 12:20:00,79.49,79.5,79.45,79.47,72987.0,64.4726,64.4807,64.4402,64.4564,72987.0
2017-12-21 12:30:00,79.48,79.49,79.42,79.43,346920.0,64.4645,64.4726,64.4158,64.424,346920.0
2017-12-21 12:40:00,79.44,79.48,79.41,79.48,97686.0,64.4321,64.4645,64.4077,64.4645,97686.0
2017-12-21 12:50:00,79.48,79.56,79.47,79.56,78431.0,64.4645,64.5294,64.4564,64.5294,78431.0
2017-12-21 13:00:00,79.56,79.56,79.5,79.52,67573.0,64.5294,64.5294,64.4807,64.497,67573.0
2017-12-21 13:10:00,79.52,79.54,79.46,79.47,66750.0,64.497,64.5132,64.4483,64.4564,66750.0
2017-12-21 13:20:00,79.47,79.47,79.42,79.42,93487.0,64.4564,64.4564,64.4158,64.4158,93487.0
2017-12-21 13:30:00,79.42,79.43,79.38,79.39,75044.0,64.4158,64.424,64.3834,64.3915,75044.0
2017-12-21 13:40:00,79.39,79.39,79.36,79.39,84973.0,64.3915,64.3915,64.3672,64.3915,84973.0
2017-12-21 13:50:00,79.39,79.43,79.38,79.43,60493.0,64.3915,64.424,64.3834,64.424,60493.0
2017-12-21 14:00:00,79.44,79.48,79.42,79.47,87785.0,64.4321,64.4645,64.4158,64.4564,87785.0
2017-12-21 14:10:00,79.47,79.47,79.43,79.44,77350.0,64.4564,64.4564,64.424,64.4321,77350.0
2017-12-21 14:20:00,79.44,79.45,79.41,79.42,87419.0,64.4321,64.4402,64.4077,64.4158,87419.0
2017-12-21 14:30:00,79.42,79.44,79.39,79.44,59376.0,64.4158,64.4321,64.3915,64.4321,59376.0
2017-12-21 14:40:00,79.44,79.45,79.42,79.44,188396.0,64.4321,64.4402,64.4158,64.4321,188396.0
2017-12-21 14:50:00,79.43,79.48,79.43,79.44,83263.0,64.424,64.4645,64.424,64.4321,83263.0
2017-12-21 15:00:00,79.44,79.46,79.41,79.44,111525.0,64.4321,64.4483,64.4077,64.4321,111525.0
2017-12-21 15:10:00,79.43,79.47,79.41,79.42,135405.0,64.424,64.4564,64.4077,64.4158,135405.0
2017-12-21 15:20:00,79.42,79.48,79.42,79.45,137012.0,64.4158,64.4645,64.4158,64.4402,137012.0
2017-12-21 15:30:00,79.45,79.47,79.41,79.42,235142.0,64.4402,64.4564,64.4077,64.4158,235142.0
2017-12-21 15:40:00,79.41,79.44,79.3,79.3,415549.0,64.4077,64.4321,64.3185,64.3185,415549.0
2017-12-21 15:50:00,79.3,79.42,79.28,79.38,1070603.0,64.3185,64.4158,64.3023,64.3834,1070603.0
2017-12-22 09:30:00,79.62,79.79,79.34,79.44,160285.0,64.5781,64.7159,64.351,64.4321,160285.0
2017-12-22 09:40:00,79.43,79.51,79.37,79.44,76810.0,64.424,64.4888,64.3753,64.4321,76810.0
2017-12-22 09:50:00,79.44,79.55,79.42,79.53,145369.0,64.4321,64.5213,64.4158,64.5051,145369.0
2017-12-22 10:00:00,79.53,79.64,79.5,79.62,433897.0,64.5051,64.5943,64.4807,64.5781,433897.0
2017-12-22 10:10:00,79.62,79.68,79.6,79.67,339508.0,64.5781,64.6267,64.5618,64.6186,339508.0
2017-12-22 10:20:00,79.67,79.71,79.64,79.71,133562.0,64.6186,64.6511,64.5943,64.6511,133562.0
2017-12-22 10:30:00,79.71,79.8,79.69,79.8,296604.0,64.6511,64.7241,64.6348,64.7241,296604.0
2017-12-22 10:40:00,79.8,79.81,79.68,79.68,110412.0,64.7241,64.7322,64.6267,64.6267,110412.0
2017-12-22 10:50:00,79.69,79.74,79.66,79.7,93948.0,64.6348,64.6754,64.6105,64.6429,93948.0
2017-12-22 11:00:00,79.7,79.74,79.66,79.69,127327.0,64.6429,64.6754,64.6105,64.6348,127327.0
2017-12-22 11:10:00,79.68,79.74,79.68,79.71,35658.0,64.6267,64.6754,64.6267,64.6511,35658.0
2017-12-22 11:20:00,79.71,79.74,79.64,79.64,66343.0,64.6511,64.6754,64.5943,64.5943,66343.0
2017-12-22 11:30:00,79.64,79.67,79.6,79.63,113808.0,64.5943,64.6186,64.5618,64.5862,113808.0
2017-12-22 11:40:00,79.63,79.64,79.58,79.64,41824.0,64.5862,64.5943,64.5456,64.5943,41824.0
2017-12-22 11:50:00,79.63,79.64,79.58,79.6,56162.0,64.5862,64.5943,64.5456,64.5618,56162.0
2017-12-22 12:00:00,79.6,79.62,79.53,79.54,43679.0,64.5618,64.5781,64.5051,64.5132,43679.0
2017-12-22 12:10:00,79.53,79.6,79.51,79.58,58673.0,64.5051,64.5618,64.4888,64.5456,58673.0
2017-12-22 12:20:00,79.58,79.6,79.56,79.6,30870.0,64.5456,64.5618,64.5294,64.5618,30870.0
2017-12-22 12:30:00,79.61,79.65,79.59,79.64,31591.0,64.57,64.6024,64.5537,64.5943,31591.0
2017-12-22 12:40:00,79.63,79.66,79.62,79.63,70785.0,64.5862,64.6105,64.5781,64.5862,70785.0
2017-12-22 12:50:00,79.63,79.65,79.61,79.63,37295.0,64.5862,64.6024,64.57,64.5862,37295.0
2017-12-22 13:00:00,79.63,79.64,79.61,79.62,18796.0,64.5862,64.5943,64.57,64.5781,18796.0
2017-12-22 13:10:00,79.62,79.72,79.61,79.7,102604.0,64.5781,64.6592,64.57,64.6429,102604.0
2017-12-22 13:20:00,79.7,79.75,79.7,79.75,71386.0,64.6429,64.6835,64.6429,64.6835,71386.0
2017-12-22 13:30:00,79.74,79.76,79.73,79.75,100569.0,64.6754,64.6916,64.6673,64.6835,100569.0
2017-12-22 13:40:00,79.74,79.81,79.74,79.81,81761.0,64.6754,64.7322,64.6754,64.7322,81761.0
2017-12-22 13:50:00,79.8,79.88,79.8,79.83,53180.0,64.7241,64.7889,64.7241,64.7484,53180.0
2017-12-22 14:00:00,79.83,79.84,79.81,79.82,31517.0,64.7484,64.7565,64.7322,64.7403,31517.0
2017-12-22 14:10:00,79.82,79.9,79.8,79.88,75399.0,64.7403,64.8052,64.7241,64.7889,75399.0
2017-12-22 14:20:00,79.88,79.92,79.85,79.9,94520.0,64.7889,64.8214,64.7646,64.8052,94520.0
2017-12-22 14:30:00,79.9,79.96,79.87,79.88,91958.0,64.8052,64.8538,64.7808,64.7889,91958.0
2017-12-22 14:40:00,79.89,79.9,79.84,79.84,141529.0,64.7971,64.8052,64.7565,64.7565,141529.0
2017-12-22 14:50:00,79.83,79.89,79.83,79.88,62889.0,64.7484,64.7971,64.7484,64.7889,62889.0
2017-12-22 15:00:00,79.88,79.89,79.82,79.83,97320.0,64.7889,64.7971,64.7403,64.7484,97320.0
2017-12-22 15:10:00,79.84,79.85,79.78,79.79,115528.0,64.7565,64.7646,64.7078,64.7159,115528.0
2017-12-22 15:20:00,79.78,79.79,79.75,79.77,66511.0,64.7078,64.7159,64.6835,64.6997,66511.0
2017-12-22 15:30:00,79.77,79.83,79.74,79.83,103903.0,64.6997,64.7484,64.6754,64.7484,103903.0
2017-12-22 15:40:00,79.81,79.84,79.78,79.82,139584.0,64.7322,64.7565,64.7078,64.7403,139584.0
2017-12-22 15:50:00,79.82,79.89,79.79,79.87,596928.0,64.7403,64.7971,64.7159,64.7808,596928.0
2017-12-26 09:30:00,79.8,80.13,79.73,79.99,163303.0,64.7241,64.9917,64.6673,64.8782,163303.0
2017-12-26 09:40:00,79.99,80.18,79.96,80.02,123432.0,64.8782,65.0323,64.8538,64.9025,123432.0
2017-12-26 09:50:00,80.02,80.19,80.01,80.11,218996.0,64.9025,65.0404,64.8944,64.9755,218996.0
2017-12-26 10:00:00,80.1,80.14,80.03,80.11,139468.0,64.9674,64.9998,64.9106,64.9755,139468.0
2017-12-26 10:10:00,80.11,80.16,80.05,80.08,98340.0,64.9755,65.016,64.9268,64.9512,98340.0
2017-12-26 10:20:00,80.07,80.16,80.06,80.15,27622.0,64.943,65.016,64.9349,65.0079,27622.0
2017-12-26 10:30:00,80.16,80.26,80.14,80.26,120546.0,65.016,65.0972,64.9998,65.0972,120546.0
2017-12-26 10:40:00,80.25,80.27,80.2,80.26,44204.0,65.089,65.1053,65.0485,65.0972,44204.0
2017-12-26 10:50:00,80.26,80.27,80.2,80.25,41053.0,65.0972,65.1053,65.0485,65.089,41053.0
2017-12-26 11:00:00,80.25,80.33,80.25,80.33,50996.0,65.089,65.1539,65.089,65.1539,50996.0
2017-12-26 11:10:00,80.34,80.38,80.27,80.29,51583.0,65.162,65.1945,65.1053,65.1215,51583.0
2017-12-26 11:20:00,80.29,80.37,80.28,80.36,72309.0,65.1215,65.1864,65.1134,65.1783,72309.0
2017-12-26 11:30:00,80.35,80.41,80.33,80.41,84787.0,65.1701,65.2188,65.1539,65.2188,84787.0
2017-12-26 11:40:00,80.4,80.42,80.37,80.39,49371.0,65.2107,65.2269,65.1864,65.2026,49371.0
2017-12-26 11:50:00,80.39,80.42,80.37,80.38,85758.0,65.2026,65.2269,65.1864,65.1945,85758.0
2017-12-26 12:00:00,80.38,80.4,80.33,80.4,67386.0,65.1945,65.2107,65.1539,65.2107,67386.0
2017-12-26 12:10:00,80.4,80.41,80.36,80.36,33599.0,65.2107,65.2188,65.1783,65.1783,33599.0
2017-12-26 12:20:00,80.37,80.4,80.37,80.38,20051.0,65.1864,65.2107,65.1864,65.1945,20051.0
2017-12-26 12:30:00,80.38,80.39,80.35,80.37,25358.0,65.1945,65.2026,65.1701,65.1864,25358.0
2017-12-26 12:40:00,80.38,80.41,80.37,80.41,37743.0,65.1945,65.2188,65.1864,65.2188,37743.0
2017-12-26 12:50:00,80.41,80.41,80.36,80.39,27114.0,65.2188,65.2188,65.1783,65.2026,27114.0
2017-12-26 13:00:00,80.39,80.41,80.38,80.39,16515.0,65.2026,65.2188,65.1945,65.2026,16515.0
2017-12-26 13:10:00,80.39,80.44,80.36,80.41,66489.0,65.2026,65.2431,65.1783,65.2188,66489.0
2017-12-26 13:20:00,80.41,80.41,80.38,80.38,21564.0,65.2188,65.2188,65.1945,65.1945,21564.0
2017-12-26 13:30:00,80.39,80.39,80.33,80.33,29840.0,65.2026,65.2026,65.1539,65.1539,29840.0
2017-12-26 13:40:00,80.34,80.34,80.31,80.34,14003.0,65.162,65.162,65.1377,65.162,14003.0
2017-12-26 13:50:00,80.34,80.36,80.29,80.3,25536.0,65.162,65.1783,65.1215,65.1296,25536.0
2017-12-26 14:00:00,80.29,80.32,80.28,80.3,19819.0,65.1215,65.1458,65.1134,65.1296,19819.0
2017-12-26 14:10:00,80.3,80.33,80.29,80.3,24901.0,65.1296,65.1539,65.1215,65.1296,24901.0
2017-12-26 14:20:00,80.31,80.37,80.3,80.36,123463.0,65.1377,65.1864,65.1296,65.1783,123463.0
2017-12-26 14:30:00,80.35,80.36,80.29,80.3,276262.0,65.1701,65.1783,65.1215,65.1296,276262.0
2017-12-26 14:40:00,80.3,80.3,80.23,80.26,41877.0,65.1296,65.1296,65.0728,65.0972,41877.0
2017-12-26 14:50:00,80.26,80.31,80.24,80.31,324967.0,65.0972,65.1377,65.0809,65.1377,324967.0
2017-12-26 15:00:00,80.3,80.32,80.28,80.3,85892.0,65.1296,65.1458,65.1134,65.1296,85892.0
2017-12-26 15:10:00,80.3,80.31,80.27,80.29,132962.0,65.1296,65.1377,65.1053,65.1215,132962.0
2017-12-26 15:20:00,80.28,80.3,80.21,80.22,156197.0,65.1134,65.1296,65.0566,65.0647,156197.0
2017-12-26 15:30:00,80.22,80.27,80.21,80.24,123942.0,65.0647,65.1053,65.0566,65.0809,123942.0
2017-12-26 15:40:00,80.24,80.28,80.22,80.26,157093.0,65.0809,65.1134,65.0647,65.0972,157093.0
2017-12-26 15:50:00,80.26,80.26,80.2,80.24,470848.0,65.0972,65.0972,65.0485,65.0809,470848.0
2017-12-27 09:30:00,80.58,80.63,80.24,80.61,172376.0,65.3567,65.3973,65.0809,65.381,172376.0
2017-12-27 09:40:00,80.6,80.63,80.47,80.52,171127.0,65.3729,65.3973,65.2675,65.308,171127.0
2017-12-27 09:50:00,80.51,80.56,80.37,80.44,353216.0,65.2999,65.3405,65.1864,65.2431,353216.0
2017-12-27 10:00:00,80.43,80.51,80.32,80.47,317753.0,65.235,65.2999,65.1458,65.2675,317753.0
2017-12-27 10:10:00,80.47,80.51,80.45,80.46,80053.0,65.2675,65.2999,65.2513,65.2594,80053.0
2017-12-27 10:20:00,80.47,80.55,80.47,80.49,58802.0,65.2675,65.3324,65.2675,65.2837,58802.0
2017-12-27 10:30:00,80.48,80.56,80.48,80.52,84860.0,65.2756,65.3405,65.2756,65.308,84860.0
2017-12-27 10:40:00,80.53,80.57,80.51,80.56,42286.0,65.3161,65.3486,65.2999,65.3405,42286.0
2017-12-27 10:50:00,80.56,80.62,80.55,80.61,46206.0,65.3405,65.3891,65.3324,65.381,46206.0
2017-12-27 11:00:00,80.6,80.64,80.58,80.59,82447.0,65.3729,65.4054,65.3567,65.3648,82447.0
2017-12-27 11:10:00,80.58,80.65,80.57,80.63,121199.0,65.3567,65.4135,65.3486,65.3973,121199.0
2017-12-27 11:20:00,80.63,80.67,80.61,80.65,59886.0,65.3973,65.4297,65.381,65.4135,59886.0
2017-12-27 11:30:00,80.66,80.7,80.65,80.69,67358.0,65.4216,65.454,65.4135,65.4459,67358.0
2017-12-27 11:40:00,80.69,80.7,80.65,80.66,88485.0,65.4459,65.454,65.4135,65.4216,88485.0
2017-12-27 11:50:00,80.66,80.68,80.63,80.66,47494.0,65.4216,65.4378,65.3973,65.4216,47494.0
2017-12-27 12:00:00,80.66,80.67,80.55,80.57,287422.0,65.4216,65.4297,65.3324,65.3486,287422.0
2017-12-27 12:10:00,80.58,80.62,80.56,80.57,60716.0,65.3567,65.3891,65.3405,65.3486,60716.0
2017-12-27 12:20:00,80.58,80.61,80.55,80.59,86136.0,65.3567,65.381,65.3324,65.3648,86136.0
2017-12-27 12:30:00,80.59,80.61,80.52,80.55,108776.0,65.3648,65.381,65.308,65.3324,108776.0
2017-12-27 12:40:00,80.55,80.57,80.52,80.55,44125.0,65.3324,65.3486,65.308,65.3324,44125.0
2017-12-27 12:50:00,80.54,80.55,80.48,80.5,88337.0,65.3243,65.3324,65.2756,65.2918,88337.0
2017-12-27 13:00:00,80.5,80.52,80.46,80.5,64629.0,65.2918,65.308,65.2594,65.2918,64629.0
2017-12-27 13:10:00,80.5,80.54,80.48,80.48,98950.0,65.2918,65.3243,65.2756,65.2756,98950.0
2017-12-27 13:20:00,80.48,80.51,80.46,80.49,38700.0,65.2756,65.2999,65.2594,65.2837,38700.0
2017-12-27 13:30:00,80.5,80.5,80.45,80.49,45873.0,65.2918,65.2918,65.2513,65.2837,45873.0
2017-12-27 13:40:00,80.5,80.54,80.47,80.54,106104.0,65.2918,65.3243,65.2675,65.3243,106104.0
2017-12-27 13:50:00,80.53,80.55,80.51,80.53,42268.0,65.3161,65.3324,65.2999,65.3161,42268.0
2017-12-27 14:00:00,80.52,80.53,80.49,80.52,22947.0,65.308,65.3161,65.2837,65.308,22947.0
2017-12-27 14:10:00,80.53,80.55,80.5,80.53,33063.0,65.3161,65.3324,65.2918,65.3161,33063.0
2017-12-27 14:20:00,80.53,80.57,80.52,80.57,66589.0,65.3161,65.3486,65.308,65.3486,66589.0
2017-12-27 14:30:00,80.58,80.58,80.51,80.53,98887.0,65.3567,65.3567,65.2999,65.3161,98887.0
2017-12-27 14:40:00,80.53,80.53,80.5,80.51,26641.0,65.3161,65.3161,65.2918,65.2999,26641.0
2017-12-27 14:50:00,80.51,80.57,80.48,80.56,128913.0,65.2999,65.3486,65.2756,65.3405,128913.0
2017-12-27 15:00:00,80.57,80.57,80.5,80.52,126895.0,65.3486,65.3486,65.2918,65.308,126895.0
2017-12-27 15:10:00,80.52,80.53,80.48,80.5,132885.0,65.308,65.3161,65.2756,65.2918,132885.0
2017-12-27 15:20:00,80.5,80.52,80.49,80.51,100882.0,65.2918,65.308,65.2837,65.2999,100882.0
2017-12-27 15:30:00,80.51,80.55,80.49,80.49,213775.0,65.2999,65.3324,65.2837,65.2837,213775.0
2017-12-27 15:40:00,80.5,80.52,80.47,80.48,287693.0,65.2918,65.308,65.2675,65.2756,287693.0
2017-12-27 15:50:00,80.49,80.57,80.48,80.53,1147752.0,65.2837,65.3486,65.2756,65.3161,1147752.0
2017-12-28 09:30:00,80.58,80.63,80.34,80.58,390172.0,65.3567,65.3973,65.162,65.3567,390172.0
2017-12-28 09:40:00,80.57,80.68,80.56,80.59,182924.0,65.3486,65.4378,65.3405,65.3648,182924.0
2017-12-28 09:50:00,80.59,80.6,80.36,80.4,62269.0,65.3648,65.3729,65.1783,65.2107,62269.0
2017-12-28 10:00:00,80.4,80.54,80.38,80.54,60189.0,65.2107,65.3243,65.1945,65.3243,60189.0
2017-12-28 10:10:00,80.55,80.58,80.5,80.51,63339.0,65.3324,65.3567,65.2918,65.2999,63339.0
2017-12-28 10:20:00,80.5,80.63,80.5,80.6,69934.0,65.2918,65.3973,65.2918,65.3729,69934.0
2017-12-28 10:30:00,80.59,80.62,80.55,80.58,81074.0,65.3648,65.3891,65.3324,65.3567,81074.0
2017-12-28 10:40:00,80.58,80.69,80.57,80.69,36559.0,65.3567,65.4459,65.3486,65.4459,36559.0
2017-12-28 10:50:00,80.69,80.82,80.68,80.82,86624.0,65.4459,65.5514,65.4378,65.5514,86624.0
2017-12-28 11:00:00,80.81,80.84,80.72,80.72,111026.0,65.5432,65.5676,65.4702,65.4702,111026.0
2017-12-28 11:10:00,80.71,80.73,80.68,80.72,57517.0,65.4621,65.4784,65.4378,65.4702,57517.0
2017-12-28 11:20:00,80.72,80.87,80.7,80.86,251105.0,65.4702,65.5919,65.454,65.5838,251105.0
2017-12-28 11:30:00,80.87,80.9,80.82,80.88,96809.0,65.5919,65.6162,65.5514,65.6,96809.0
2017-12-28 11:40:00,80.89,80.91,80.85,80.89,54399.0,65.6081,65.6244,65.5757,65.6081,54399.0
2017-12-28 11:50:00,80.89,80.92,80.87,80.92,25789.0,65.6081,65.6325,65.5919,65.6325,25789.0
2017-12-28 12:00:00,80.92,80.93,80.87,80.88,74956.0,65.6325,65.6406,65.5919,65.6,74956.0
2017-12-28 12:10:00,80.88,80.89,80.84,80.88,255544.0,65.6,65.6081,65.5676,65.6,255544.0
2017-12-28 12:20:00,80.88,80.94,80.87,80.88,172050.0,65.6,65.6487,65.5919,65.6,172050.0
2017-12-28 12:30:00,80.88,80.89,80.81,80.81,41481.0,65.6,65.6081,65.5432,65.5432,41481.0
2017-12-28 12:40:00,80.82,80.82,80.78,80.79,64387.0,65.5514,65.5514,65.5189,65.527,64387.0
2017-12-28 12:50:00,80.79,80.79,80.76,80.77,27919.0,65.527,65.527,65.5027,65.5108,27919.0
2017-12-28 13:00:00,80.78,80.78,80.75,80.77,33856.0,65.5189,65.5189,65.4946,65.5108,33856.0
2017-12-28 13:10:00,80.77,80.78,80.75,80.75,17939.0,65.5108,65.5189,65.4946,65.4946,17939.0
2017-12-28 13:20:00,80.75,80.77,80.74,80.76,12800.0,65.4946,65.5108,65.4865,65.5027,12800.0
2017-12-28 13:30:00,80.76,80.87,80.75,80.87,41685.0,65.5027,65.5919,65.4946,65.5919,41685.0
2017-12-28 13:40:00,80.87,80.88,80.83,80.84,137412.0,65.5919,65.6,65.5595,65.5676,137412.0
2017-12-28 13:50:00,80.83,80.87,80.82,80.85,61673.0,65.5595,65.5919,65.5514,65.5757,61673.0
2017-12-28 14:00:00,80.85,80.86,80.79,80.81,169294.0,65.5757,65.5838,65.527,65.5432,169294.0
2017-12-28 14:10:00,80.81,80.84,80.8,80.83,47495.0,65.5432,65.5676,65.5351,65.5595,47495.0
2017-12-28 14:20:00,80.82,80.84,80.81,80.83,56553.0,65.5514,65.5676,65.5432,65.5595,56553.0
2017-12-28 14:30:00,80.84,80.85,80.82,80.82,27602.0,65.5676,65.5757,65.5514,65.5514,27602.0
2017-12-28 14:40:00,80.83,80.85,80.81,80.83,32467.0,65.5595,65.5757,65.5432,65.5595,32467.0
2017-12-28 14:50:00,80.83,80.92,80.83,80.92,187158.0,65.5595,65.6325,65.5595,65.6325,187158.0
2017-12-28 15:00:00,80.91,80.98,80.91,80.97,112133.0,65.6244,65.6811,65.6244,65.673,112133.0
2017-12-28 15:10:00,80.98,80.99,80.95,80.97,205522.0,65.6811,65.6892,65.6568,65.673,205522.0
2017-12-28 15:20:00,80.97,80.98,80.93,80.95,498973.0,65.673,65.6811,65.6406,65.6568,498973.0
2017-12-28 15:30:00,80.95,81.0,80.93,80.97,424228.0,65.6568,65.6973,65.6406,65.673,424228.0
2017-12-28 15:40:00,80.97,81.03,80.97,80.99,384126.0,65.673,65.7217,65.673,65.6892,384126.0
2017-12-28 15:50:00,81.0,81.01,80.98,80.99,1166343.0,65.6973,65.7055,65.6811,65.6892,1166343.0
2017-12-29 09:30:00,81.15,81.2,80.9,80.95,163059.0,65.819,65.8596,65.6162,65.6568,163059.0
2017-12-29 09:40:00,80.97,81.01,80.87,80.98,52940.0,65.673,65.7055,65.5919,65.6811,52940.0
2017-12-29 09:50:00,80.98,81.11,80.86,81.05,84319.0,65.6811,65.7866,65.5838,65.7379,84319.0
2017-12-29 10:00:00,81.05,81.08,80.99,81.08,68870.0,65.7379,65.7622,65.6892,65.7622,68870.0
2017-12-29 10:10:00,81.07,81.11,80.97,81.11,68597.0,65.7541,65.7866,65.673,65.7866,68597.0
2017-12-29 10:20:00,81.12,81.16,81.09,81.16,51034.0,65.7947,65.8271,65.7703,65.8271,51034.0
2017-12-29 10:30:00,81.16,81.16,81.09,81.09,36364.0,65.8271,65.8271,65.7703,65.7703,36364.0
2017-12-29 10:40:00,81.1,81.15,81.06,81.07,94565.0,65.7785,65.819,65.746,65.7541,94565.0
2017-12-29 10:50:00,81.08,81.11,81.07,81.11,61168.0,65.7622,65.7866,65.7541,65.7866,61168.0
2017-12-29 11:00:00,81.1,81.15,81.09,81.09,36737.0,65.7785,65.819,65.7703,65.7703,36737.0
2017-12-29 11:10:00,81.09,81.12,81.08,81.09,39539.0,65.7703,65.7947,65.7622,65.7703,39539.0
2017-12-29 11:20:00,81.09,81.13,81.05,81.12,35406.0,65.7703,65.8028,65.7379,65.7947,35406.0
2017-12-29 11:30:00,81.13,81.18,81.11,81.15,53066.0,65.8028,65.8433,65.7866,65.819,53066.0
2017-12-29 11:40:00,81.15,81.21,81.15,81.2,61751.0,65.819,65.8677,65.819,65.8596,61751.0
2017-12-29 11:50:00,81.2,81.21,81.13,81.17,48289.0,65.8596,65.8677,65.8028,65.8352,48289.0
2017-12-29 12:00:00,81.17,81.25,81.16,81.25,49605.0,65.8352,65.9001,65.8271,65.9001,49605.0
2017-12-29 12:10:00,81.25,81.28,81.23,81.25,83418.0,65.9001,65.9245,65.8839,65.9001,83418.0
2017-12-29 12:20:00,81.26,81.26,81.18,81.18,41314.0,65.9082,65.9082,65.8433,65.8433,41314.0
2017-12-29 12:30:00,81.17,81.2,81.16,81.18,59582.0,65.8352,65.8596,65.8271,65.8433,59582.0
2017-12-29 12:40:00,81.18,81.19,81.13,81.14,27237.0,65.8433,65.8515,65.8028,65.8109,27237.0
2017-12-29 12:50:00,81.13,81.16,81.12,81.14,76414.0,65.8028,65.8271,65.7947,65.8109,76414.0
2017-12-29 13:00:00,81.14,81.14,81.09,81.11,93432.0,65.8109,65.8109,65.7703,65.7866,93432.0
2017-12-29 13:10:00,81.1,81.14,81.08,81.14,132492.0,65.7785,65.8109,65.7622,65.8109,132492.0
2017-12-29 13:20:00,81.14,81.22,81.12,81.18,79619.0,65.8109,65.8758,65.7947,65.8433,79619.0
2017-12-29 13:30:00,81.19,81.2,81.16,81.16,63691.0,65.8515,65.8596,65.8271,65.8271,63691.0
2017-12-29 13:40:00,81.15,81.19,81.14,81.16,90055.0,65.819,65.8515,65.8109,65.8271,90055.0
2017-12-29 13:50:00,81.16,81.17,81.11,81.13,85485.0,65.8271,65.8352,65.7866,65.8028,85485.0
2017-12-29 14:00:00,81.13,81.14,81.11,81.12,30888.0,65.8028,65.8109,65.7866,65.7947,30888.0
2017-12-29 14:10:00,81.13,81.13,81.08,81.09,61311.0,65.8028,65.8028,65.7622,65.7703,61311.0
2017-12-29 14:20:00,81.09,81.13,81.08,81.12,124014.0,65.7703,65.8028,65.7622,65.7947,124014.0
2017-12-29 14:30:00,81.12,81.12,81.07,81.09,55440.0,65.7947,65.7947,65.7541,65.7703,55440.0
2017-12-29 14:40:00,81.09,81.11,81.05,81.09,112904.0,65.7703,65.7866,65.7379,65.7703,112904.0
2017-12-29 14:50:00,81.09,81.1,81.06,81.09,58643.0,65.7703,65.7785,65.746,65.7703,58643.0
2017-12-29 15:00:00,81.08,81.11,81.07,81.11,43202.0,65.7622,65.7866,65.7541,65.7866,43202.0
2017-12-29 15:10:00,81.12,81.16,81.06,81.09,167350.0,65.7947,65.8271,65.746,65.7703,167350.0
2017-12-29 15:20:00,81.09,81.16,81.09,81.13,103088.0,65.7703,65.8271,65.7703,65.8028,103088.0
2017-12-29 15:30:00,81.13,81.15,81.07,81.08,154761.0,65.8028,65.819,65.7541,65.7622,154761.0
2017-12-29 15:40:00,81.07,81.09,81.05,81.06,216857.0,65.7541,65.7703,65.7379,65.746,216857.0
2017-12-29 15:50:00,81.06,81.07,80.99,81.01,724692.0,65.746,65.7541,65.6892,65.7055,724692.0
2018-01-02 09:30:00,81.07,81.19,80.76,80.84,108378.0,65.7541,65.8515,65.5027,65.5676,108378.0
2018-01-02 09:40:00,80.83,80.9,80.63,80.66,142479.0,65.5595,65.6162,65.3973,65.4216,142479.0
2018-01-02 09:50:00,80.65,80.66,80.47,80.58,388889.0,65.4135,65.4216,65.2675,65.3567,388889.0
2018-01-02 10:00:00,80.58,80.82,80.58,80.78,320621.0,65.3567,65.5514,65.3567,65.5189,320621.0
2018-01-02 10:10:00,80.77,80.84,80.74,80.8,57155.0,65.5108,65.5676,65.4865,65.5351,57155.0
2018-01-02 10:20:00,80.8,80.87,80.79,80.87,72111.0,65.5351,65.5919,65.527,65.5919,72111.0
2018-01-02 10:30:00,80.87,80.9,80.81,80.87,147609.0,65.5919,65.6162,65.5432,65.5919,147609.0
2018-01-02 10:40:00,80.88,80.93,80.84,80.87,55717.0,65.6,65.6406,65.5676,65.5919,55717.0
2018-01-02 10:50:00,80.87,80.94,80.85,80.86,68813.0,65.5919,65.6487,65.5757,65.5838,68813.0
2018-01-02 11:00:00,80.86,80.92,80.86,80.91,32548.0,65.5838,65.6325,65.5838,65.6244,32548.0
2018-01-02 11:10:00,80.92,80.93,80.82,80.84,126126.0,65.6325,65.6406,65.5514,65.5676,126126.0
2018-01-02 11:20:00,80.84,80.85,80.68,80.72,175354.0,65.5676,65.5757,65.4378,65.4702,175354.0
2018-01-02 11:30:00,80.73,80.79,80.71,80.75,105820.0,65.4784,65.527,65.4621,65.4946,105820.0
2018-01-02 11:40:00,80.75,80.84,80.74,80.84,67656.0,65.4946,65.5676,65.4865,65.5676,67656.0
2018-01-02 11:50:00,80.84,80.86,80.79,80.84,233929.0,65.5676,65.5838,65.527,65.5676,233929.0
2018-01-02 12:00:00,80.84,80.89,80.8,80.88,69503.0,65.5676,65.6081,65.5351,65.6,69503.0
2018-01-02 12:10:00,80.88,80.89,80.82,80.87,47305.0,65.6,65.6081,65.5514,65.5919,47305.0
2018-01-02 12:20:00,80.87,80.88,80.77,80.78,53425.0,65.5919,65.6,65.5108,65.5189,53425.0
2018-01-02 12:30:00,80.77,80.77,80.69,80.71,176216.0,65.5108,65.5108,65.4459,65.4621,176216.0
2018-01-02 12:40:00,80.71,80.72,80.66,80.67,131959.0,65.4621,65.4702,65.4216,65.4297,131959.0
2018-01-02 12:50:00,80.67,80.71,80.61,80.71,103840.0,65.4297,65.4621,65.381,65.4621,103840.0
2018-01-02 13:00:00,80.72,80.74,80.7,80.72,34637.0,65.4702,65.4865,65.454,65.4702,34637.0
2018-01-02 13:10:00,80.72,80.75,80.7,80.74,32769.0,65.4702,65.4946,65.454,65.4865,32769.0
2018-01-02 13:20:00,80.74,80.74,80.67,80.68,65608.0,65.4865,65.4865,65.4297,65.4378,65608.0
2018-01-02 13:30:00,80.69,80.7,80.67,80.69,75382.0,65.4459,65.454,65.4297,65.4459,75382.0
2018-01-02 13:40:00,80.68,80.7,80.66,80.7,52727.0,65.4378,65.454,65.4216,65.454,52727.0
2018-01-02 13:50:00,80.69,80.71,80.66,80.69,56584.0,65.4459,65.4621,65.4216,65.4459,56584.0
2018-01-02 14:00:00,80.69,80.7,80.64,80.65,78304.0,65.4459,65.454,65.4054,65.4135,78304.0
2018-01-02 14:10:00,80.65,80.67,80.6,80.61,85533.0,65.4135,65.4297,65.3729,65.381,85533.0
2018-01-02 14:20:00,80.61,80.64,80.58,80.63,85084.0,65.381,65.4054,65.3567,65.3973,85084.0
2018-01-02 14:30:00,80.63,80.64,80.61,80.62,82268.0,65.3973,65.4054,65.381,65.3891,82268.0
2018-01-02 14:40:00,80.62,80.66,80.59,80.65,77958.0,65.3891,65.4216,65.3648,65.4135,77958.0
2018-01-02 14:50:00,80.65,80.69,80.63,80.66,72557.0,65.4135,65.4459,65.3973,65.4216,72557.0
2018-01-02 15:00:00,80.66,80.68,80.64,80.66,87627.0,65.4216,65.4378,65.4054,65.4216,87627.0
2018-01-02 15:10:00,80.67,80.73,80.67,80.73,50439.0,65.4297,65.4784,65.4297,65.4784,50439.0
2018-01-02 15:20:00,80.73,80.75,80.67,80.74,129889.0,65.4784,65.4946,65.4297,65.4865,129889.0
2018-01-02 15:30:00,80.74,80.74,80.64,80.66,208795.0,65.4865,65.4865,65.4054,65.4216,208795.0
2018-01-02 15:40:00,80.67,80.72,80.57,80.57,503009.0,65.4297,65.4702,65.3486,65.3486,503009.0
2018-01-02 15:50:00,80.58,80.61,80.53,80.59,901482.0,65.3567,65.381,65.3161,65.3648,901482.0
2018-01-03 09:30:00,80.7,80.78,80.59,80.7,415849.0,65.454,65.5189,65.3648,65.454,415849.0
2018-01-03 09:40:00,80.7,80.84,80.7,80.83,94432.0,65.454,65.5676,65.454,65.5595,94432.0
2018-01-03 09:50:00,80.83,80.84,80.72,80.72,68489.0,65.5595,65.5676,65.4702,65.4702,68489.0
2018-01-03 10:00:00,80.73,80.78,80.69,80.7,90316.0,65.4784,65.5189,65.4459,65.454,90316.0
2018-01-03 10:10:00,80.69,80.7,80.62,80.64,101602.0,65.4459,65.454,65.3891,65.4054,101602.0
2018-01-03 10:20:00,80.64,80.7,80.6,80.62,53399.0,65.4054,65.454,65.3729,65.3891,53399.0
2018-01-03 10:30:00,80.63,80.71,80.61,80.66,51256.0,65.3973,65.4621,65.381,65.4216,51256.0
2018-01-03 10:40:00,80.65,80.68,80.63,80.66,41801.0,65.4135,65.4378,65.3973,65.4216,41801.0
2018-01-03 10:50:00,80.66,80.67,80.56,80.59,65956.0,65.4216,65.4297,65.3405,65.3648,65956.0
2018-01-03 11:00:00,80.6,80.61,80.54,80.6,79436.0,65.3729,65.381,65.3243,65.3729,79436.0
2018-01-03 11:10:00,80.61,80.62,80.54,80.55,49973.0,65.381,65.3891,65.3243,65.3324,49973.0
2018-01-03 11:20:00,80.56,80.56,80.48,80.48,45388.0,65.3405,65.3405,65.2756,65.2756,45388.0
2018-01-03 11:30:00,80.48,80.54,80.47,80.48,70572.0,65.2756,65.3243,65.2675,65.2756,70572.0
2018-01-03 11:40:00,80.47,80.52,80.46,80.5,48651.0,65.2675,65.308,65.2594,65.2918,48651.0
2018-01-03 11:50:00,80.51,80.53,80.48,80.51,48483.0,65.2999,65.3161,65.2756,65.2999,48483.0
2018-01-03 12:00:00,80.51,80.53,80.42,80.46,42982.0,65.2999,65.3161,65.2269,65.2594,42982.0
2018-01-03 12:10:00,80.46,80.46,80.37,80.39,149594.0,65.2594,65.2594,65.1864,65.2026,149594.0
2018-01-03 12:20:00,80.39,80.39,80.3,80.33,109546.0,65.2026,65.2026,65.1296,65.1539,109546.0
2018-01-03 12:30:00,80.33,80.36,80.31,80.33,221248.0,65.1539,65.1783,65.1377,65.1539,221248.0
2018-01-03 12:40:00,80.33,80.38,80.31,80.37,46810.0,65.1539,65.1945,65.1377,65.1864,46810.0
2018-01-03 12:50:00,80.36,80.47,80.36,80.47,41780.0,65.1783,65.2675,65.1783,65.2675,41780.0
2018-01-03 13:00:00,80.47,80.5,80.45,80.48,59118.0,65.2675,65.2918,65.2513,65.2756,59118.0
2018-01-03 13:10:00,80.48,80.48,80.43,80.47,45732.0,65.2756,65.2756,65.235,65.2675,45732.0
2018-01-03 13:20:00,80.45,80.46,80.41,80.42,37268.0,65.2513,65.2594,65.2188,65.2269,37268.0
2018-01-03 13:30:00,80.41,80.44,80.4,80.43,28581.0,65.2188,65.2431,65.2107,65.235,28581.0
2018-01-03 13:40:00,80.42,80.43,80.38,80.43,74747.0,65.2269,65.235,65.1945,65.235,74747.0
2018-01-03 13:50:00,80.43,80.43,80.36,80.36,47765.0,65.235,65.235,65.1783,65.1783,47765.0
2018-01-03 14:00:00,80.38,80.38,80.33,80.35,79885.0,65.1945,65.1945,65.1539,65.1701,79885.0
2018-01-03 14:10:00,80.35,80.39,80.27,80.29,153589.0,65.1701,65.2026,65.1053,65.1215,153589.0
2018-01-03 14:20:00,80.29,80.31,80.28,80.31,64847.0,65.1215,65.1377,65.1134,65.1377,64847.0
2018-01-03 14:30:00,80.31,80.36,80.3,80.36,53130.0,65.1377,65.1783,65.1296,65.1783,53130.0
2018-01-03 14:40:00,80.36,80.44,80.34,80.4,75935.0,65.1783,65.2431,65.162,65.2107,75935.0
2018-01-03 14:50:00,80.4,80.43,80.38,80.42,42939.0,65.2107,65.235,65.1945,65.2269,42939.0
2018-01-03 15:00:00,80.42,80.44,80.4,80.44,32016.0,65.2269,65.2431,65.2107,65.2431,32016.0
2018-01-03 15:10:00,80.43,80.51,80.43,80.47,125286.0,65.235,65.2999,65.235,65.2675,125286.0
2018-01-03 15:20:00,80.47,80.48,80.37,80.41,166455.0,65.2675,65.2756,65.1864,65.2188,166455.0
2018-01-03 15:30:00,80.41,80.46,80.38,80.46,134551.0,65.2188,65.2594,65.1945,65.2594,134551.0
2018-01-03 15:40:00,80.46,80.49,80.43,80.43,280073.0,65.2594,65.2837,65.235,65.235,280073.0
2018-01-03 15:50:00,80.44,80.49,80.42,80.45,514045.0,65.2431,65.2837,65.2269,65.2513,514045.0
2018-01-04 09:30:00,80.54,80.55,80.2,80.23,238855.0,65.3243,65.3324,65.0485,65.0728,238855.0
2018-01-04 09:40:00,80.22,80.25,80.12,80.15,198165.0,65.0647,65.089,64.9836,65.0079,198165.0
2018-01-04 09:50:00,80.14,80.18,80.04,80.06,98861.0,64.9998,65.0323,64.9187,64.9349,98861.0
2018-01-04 10:00:00,80.07,80.07,79.95,79.95,222383.0,64.943,64.943,64.8457,64.8457,222383.0
2018-01-04 10:10:00,79.95,80.01,79.9,79.96,130196.0,64.8457,64.8944,64.8052,64.8538,130196.0
2018-01-04 10:20:00,79.96,80.07,79.96,80.01,95240.0,64.8538,64.943,64.8538,64.8944,95240.0
2018-01-04 10:30:00,80.0,80.03,79.92,80.01,104340.0,64.8863,64.9106,64.8214,64.8944,104340.0
2018-01-04 10:40:00,80.01,80.02,79.92,79.94,129365.0,64.8944,64.9025,64.8214,64.8376,129365.0
2018-01-04 10:50:00,79.94,79.95,79.84,79.88,93382.0,64.8376,64.8457,64.7565,64.7889,93382.0
2018-01-04 11:00:00,79.87,79.94,79.85,79.92,201780.0,64.7808,64.8376,64.7646,64.8214,201780.0
2018-01-04 11:10:00,79.93,79.96,79.87,79.88,149462.0,64.8295,64.8538,64.7808,64.7889,149462.0
2018-01-04 11:20:00,79.88,79.94,79.87,79.9,56923.0,64.7889,64.8376,64.7808,64.8052,56923.0
2018-01-04 11:30:00,79.91,79.91,79.85,79.9,69022.0,64.8133,64.8133,64.7646,64.8052,69022.0
2018-01-04 11:40:00,79.89,79.92,79.84,79.86,218789.0,64.7971,64.8214,64.7565,64.7727,218789.0
2018-01-04 11:50:00,79.86,79.88,79.84,79.87,154442.0,64.7727,64.7889,64.7565,64.7808,154442.0
2018-01-04 12:00:00,79.86,79.88,79.78,79.8,31744.0,64.7727,64.7889,64.7078,64.7241,31744.0
2018-01-04 12:10:00,79.81,79.85,79.76,79.77,142194.0,64.7322,64.7646,64.6916,64.6997,142194.0
2018-01-04 12:20:00,79.78,79.78,79.73,79.76,220816.0,64.7078,64.7078,64.6673,64.6916,220816.0
2018-01-04 12:30:00,79.76,79.83,79.75,79.82,97088.0,64.6916,64.7484,64.6835,64.7403,97088.0
2018-01-04 12:40:00,79.82,79.87,79.82,79.84,111091.0,64.7403,64.7808,64.7403,64.7565,111091.0
2018-01-04 12:50:00,79.84,79.9,79.82,79.82,121094.0,64.7565,64.8052,64.7403,64.7403,121094.0
2018-01-04 13:00:00,79.82,79.84,79.76,79.83,222840.0,64.7403,64.7565,64.6916,64.7484,222840.0
2018-01-04 13:10:00,79.83,79.87,79.79,79.84,351372.0,64.7484,64.7808,64.7159,64.7565,351372.0
2018-01-04 13:20:00,79.84,79.87,79.81,79.87,80277.0,64.7565,64.7808,64.7322,64.7808,80277.0
2018-01-04 13:30:00,79.86,79.89,79.85,79.87,23328.0,64.7727,64.7971,64.7646,64.7808,23328.0
2018-01-04 13:40:00,79.87,79.88,79.83,79.83,21126.0,64.7808,64.7889,64.7484,64.7484,21126.0
2018-01-04 13:50:00,79.83,79.84,79.78,79.8,37584.0,64.7484,64.7565,64.7078,64.7241,37584.0
2018-01-04 14:00:00,79.79,79.85,79.78,79.81,82320.0,64.7159,64.7646,64.7078,64.7322,82320.0
2018-01-04 14:10:00,79.81,79.82,79.76,79.77,43538.0,64.7322,64.7403,64.6916,64.6997,43538.0
2018-01-04 14:20:00,79.77,79.77,79.74,79.75,33922.0,64.6997,64.6997,64.6754,64.6835,33922.0
2018-01-04 14:30:00,79.74,79.74,79.65,79.66,112147.0,64.6754,64.6754,64.6024,64.6105,112147.0
2018-01-04 14:40:00,79.65,79.66,79.62,79.64,107789.0,64.6024,64.6105,64.5781,64.5943,107789.0
2018-01-04 14:50:00,79.63,79.63,79.57,79.58,283723.0,64.5862,64.5862,64.5375,64.5456,283723.0
2018-01-04 15:00:00,79.58,79.58,79.45,79.46,135626.0,64.5456,64.5456,64.4402,64.4483,135626.0
2018-01-04 15:10:00,79.46,79.47,79.34,79.38,231151.0,64.4483,64.4564,64.351,64.3834,231151.0
2018-01-04 15:20:00,79.38,79.43,79.32,79.43,421186.0,64.3834,64.424,64.3347,64.424,421186.0
2018-01-04 15:30:00,79.42,79.44,79.35,79.35,488191.0,64.4158,64.4321,64.3591,64.3591,488191.0
2018-01-04 15:40:00,79.35,79.36,79.2,79.26,754944.0,64.3591,64.3672,64.2374,64.2861,754944.0
2018-01-04 15:50:00,79.26,79.3,79.19,79.22,1888798.0,64.2861,64.3185,64.2293,64.2536,1888798.0
2018-01-05 09:30:00,79.46,79.46,79.18,79.36,155083.0,64.4483,64.4483,64.2212,64.3672,155083.0
2018-01-05 09:40:00,79.36,79.46,79.31,79.35,404522.0,64.3672,64.4483,64.3266,64.3591,404522.0
2018-01-05 09:50:00,79.35,79.35,79.2,79.21,116110.0,64.3591,64.3591,64.2374,64.2455,116110.0
2018-01-05 10:00:00,79.2,79.33,79.19,79.31,119331.0,64.2374,64.3428,64.2293,64.3266,119331.0
2018-01-05 10:10:00,79.3,79.3,79.2,79.24,146978.0,64.3185,64.3185,64.2374,64.2699,146978.0
2018-01-05 10:20:00,79.23,79.28,79.19,79.19,284316.0,64.2617,64.3023,64.2293,64.2293,284316.0
2018-01-05 10:30:00,79.19,79.24,79.17,79.19,232697.0,64.2293,64.2699,64.2131,64.2293,232697.0
2018-01-05 10:40:00,79.19,79.23,79.09,79.09,196687.0,64.2293,64.2617,64.1482,64.1482,196687.0
2018-01-05 10:50:00,79.09,79.2,79.09,79.16,128129.0,64.1482,64.2374,64.1482,64.205,128129.0
2018-01-05 11:00:00,79.16,79.3,79.14,79.29,97053.0,64.205,64.3185,64.1887,64.3104,97053.0
2018-01-05 11:10:00,79.29,79.32,79.27,79.28,186137.0,64.3104,64.3347,64.2942,64.3023,186137.0
2018-01-05 11:20:00,79.28,79.34,79.27,79.34,56393.0,64.3023,64.351,64.2942,64.351,56393.0
2018-01-05 11:30:00,79.34,79.4,79.33,79.39,73847.0,64.351,64.3996,64.3428,64.3915,73847.0
2018-01-05 11:40:00,79.4,79.41,79.3,79.31,41329.0,64.3996,64.4077,64.3185,64.3266,41329.0
2018-01-05 11:50:00,79.31,79.37,79.3,79.32,70110.0,64.3266,64.3753,64.3185,64.3347,70110.0
2018-01-05 12:00:00,79.32,79.34,79.28,79.29,58888.0,64.3347,64.351,64.3023,64.3104,58888.0
2018-01-05 12:10:00,79.29,79.39,79.29,79.39,136286.0,64.3104,64.3915,64.3104,64.3915,136286.0
2018-01-05 12:20:00,79.38,79.39,79.29,79.31,56350.0,64.3834,64.3915,64.3104,64.3266,56350.0
2018-01-05 12:30:00,79.31,79.31,79.23,79.23,69497.0,64.3266,64.3266,64.2617,64.2617,69497.0
2018-01-05 12:40:00,79.24,79.27,79.23,79.25,179876.0,64.2699,64.2942,64.2617,64.278,179876.0
2018-01-05 12:50:00,79.26,79.27,79.21,79.26,41711.0,64.2861,64.2942,64.2455,64.2861,41711.0
2018-01-05 13:00:00,79.25,79.26,79.24,79.25,55931.0,64.278,64.2861,64.2699,64.278,55931.0
2018-01-05 13:10:00,79.25,79.28,79.24,79.25,81823.0,64.278,64.3023,64.2699,64.278,81823.0
2018-01-05 13:20:00,79.26,79.26,79.21,79.23,50337.0,64.2861,64.2861,64.2455,64.2617,50337.0
2018-01-05 13:30:00,79.23,79.25,79.2,79.21,136601.0,64.2617,64.278,64.2374,64.2455,136601.0
2018-01-05 13:40:00,79.2,79.22,79.19,79.2,70449.0,64.2374,64.2536,64.2293,64.2374,70449.0
2018-01-05 13:50:00,79.2,79.26,79.19,79.23,108060.0,64.2374,64.2861,64.2293,64.2617,108060.0
2018-01-05 14:00:00,79.22,79.26,79.22,79.23,82022.0,64.2536,64.2861,64.2536,64.2617,82022.0
2018-01-05 14:10:00,79.23,79.3,79.23,79.3,86329.0,64.2617,64.3185,64.2617,64.3185,86329.0
2018-01-05 14:20:00,79.3,79.33,79.28,79.33,72700.0,64.3185,64.3428,64.3023,64.3428,72700.0
2018-01-05 14:30:00,79.33,79.35,79.32,79.33,98401.0,64.3428,64.3591,64.3347,64.3428,98401.0
2018-01-05 14:40:00,79.33,79.34,79.3,79.31,89318.0,64.3428,64.351,64.3185,64.3266,89318.0
2018-01-05 14:50:00,79.3,79.33,79.29,79.31,88229.0,64.3185,64.3428,64.3104,64.3266,88229.0
2018-01-05 15:00:00,79.31,79.33,79.28,79.31,164843.0,64.3266,64.3428,64.3023,64.3266,164843.0
2018-01-05 15:10:00,79.31,79.32,79.27,79.3,172493.0,64.3266,64.3347,64.2942,64.3185,172493.0
2018-01-05 15:20:00,79.31,79.36,79.3,79.36,142292.0,64.3266,64.3672,64.3185,64.3672,142292.0
2018-01-05 15:30:00,79.36,79.36,79.28,79.3,287678.0,64.3672,64.3672,64.3023,64.3185,287678.0
2018-01-05 15:40:00,79.31,79.41,79.3,79.4,466675.0,64.3266,64.4077,64.3185,64.3996,466675.0
2018-01-05 15:50:00,79.4,79.42,79.24,79.33,2596080.0,64.3996,64.4158,64.2699,64.3428,2596080.0
2018-01-08 09:30:00,79.39,79.6,79.31,79.4,187908.0,64.3915,64.5618,64.3266,64.3996,187908.0
2018-01-08 09:40:00,79.4,79.64,79.39,79.64,160343.0,64.3996,64.5943,64.3915,64.5943,160343.0
2018-01-08 09:50:00,79.66,79.68,79.52,79.67,176611.0,64.6105,64.6267,64.497,64.6186,176611.0
2018-01-08 10:00:00,79.67,79.68,79.51,79.53,98313.0,64.6186,64.6267,64.4888,64.5051,98313.0
2018-01-08 10:10:00,79.52,79.54,79.43,79.46,98244.0,64.497,64.5132,64.424,64.4483,98244.0
2018-01-08 10:20:00,79.47,79.59,79.47,79.59,67347.0,64.4564,64.5537,64.4564,64.5537,67347.0
2018-01-08 10:30:00,79.59,79.65,79.59,79.64,84295.0,64.5537,64.6024,64.5537,64.5943,84295.0
2018-01-08 10:40:00,79.63,79.68,79.61,79.65,56587.0,64.5862,64.6267,64.57,64.6024,56587.0
2018-01-08 10:50:00,79.61,79.62,79.47,79.48,323135.0,64.57,64.5781,64.4564,64.4645,323135.0
2018-01-08 11:00:00,79.48,79.48,79.39,79.39,97661.0,64.4645,64.4645,64.3915,64.3915,97661.0
2018-01-08 11:10:00,79.39,79.49,79.39,79.44,64483.0,64.3915,64.4726,64.3915,64.4321,64483.0
2018-01-08 11:20:00,79.43,79.54,79.43,79.54,53898.0,64.424,64.5132,64.424,64.5132,53898.0
2018-01-08 11:30:00,79.54,79.56,79.49,79.51,153328.0,64.5132,64.5294,64.4726,64.4888,153328.0
2018-01-08 11:40:00,79.52,79.53,79.47,79.48,48010.0,64.497,64.5051,64.4564,64.4645,48010.0
2018-01-08 11:50:00,79.49,79.5,79.43,79.45,48795.0,64.4726,64.4807,64.424,64.4402,48795.0
2018-01-08 12:00:00,79.45,79.48,79.42,79.43,62685.0,64.4402,64.4645,64.4158,64.424,62685.0
2018-01-08 12:10:00,79.43,79.46,79.4,79.44,134532.0,64.424,64.4483,64.3996,64.4321,134532.0
2018-01-08 12:20:00,79.44,79.45,79.39,79.45,93680.0,64.4321,64.4402,64.3915,64.4402,93680.0
2018-01-08 12:30:00,79.45,79.53,79.43,79.51,75226.0,64.4402,64.5051,64.424,64.4888,75226.0
2018-01-08 12:40:00,79.51,79.56,79.5,79.54,37416.0,64.4888,64.5294,64.4807,64.5132,37416.0
2018-01-08 12:50:00,79.54,79.56,79.53,79.53,19304.0,64.5132,64.5294,64.5051,64.5051,19304.0
2018-01-08 13:00:00,79.54,79.6,79.54,79.57,99462.0,64.5132,64.5618,64.5132,64.5375,99462.0
2018-01-08 13:10:00,79.57,79.67,79.57,79.66,37579.0,64.5375,64.6186,64.5375,64.6105,37579.0
2018-01-08 13:20:00,79.66,79.67,79.62,79.67,101324.0,64.6105,64.6186,64.5781,64.6186,101324.0
2018-01-08 13:30:00,79.67,79.72,79.66,79.71,70688.0,64.6186,64.6592,64.6105,64.6511,70688.0
2018-01-08 13:40:00,79.71,79.75,79.7,79.71,57844.0,64.6511,64.6835,64.6429,64.6511,57844.0
2018-01-08 13:50:00,79.71,79.72,79.69,79.72,74960.0,64.6511,64.6592,64.6348,64.6592,74960.0
2018-01-08 14:00:00,79.72,79.81,79.71,79.79,59499.0,64.6592,64.7322,64.6511,64.7159,59499.0
2018-01-08 14:10:00,79.79,79.81,79.77,79.77,54497.0,64.7159,64.7322,64.6997,64.6997,54497.0
2018-01-08 14:20:00,79.77,79.81,79.76,79.8,65453.0,64.6997,64.7322,64.6916,64.7241,65453.0
2018-01-08 14:30:00,79.81,79.81,79.76,79.77,87231.0,64.7322,64.7322,64.6916,64.6997,87231.0
2018-01-08 14:40:00,79.77,79.84,79.76,79.81,91636.0,64.6997,64.7565,64.6916,64.7322,91636.0
2018-01-08 14:50:00,79.81,79.85,79.8,79.84,57899.0,64.7322,64.7646,64.7241,64.7565,57899.0
2018-01-08 15:00:00,79.84,79.9,79.81,79.83,139844.0,64.7565,64.8052,64.7322,64.7484,139844.0
2018-01-08 15:10:00,79.83,79.83,79.78,79.79,136979.0,64.7484,64.7484,64.7078,64.7159,136979.0
2018-01-08 15:20:00,79.79,79.8,79.72,79.74,133116.0,64.7159,64.7241,64.6592,64.6754,133116.0
2018-01-08 15:30:00,79.75,79.82,79.74,79.81,107261.0,64.6835,64.7403,64.6754,64.7322,107261.0
2018-01-08 15:40:00,79.81,79.83,79.77,79.78,190693.0,64.7322,64.7484,64.6997,64.7078,190693.0
2018-01-08 15:50:00,79.78,79.81,79.74,79.77,527989.0,64.7078,64.7322,64.6754,64.6997,527989.0
2018-01-09 09:30:00,79.79,79.92,79.55,79.55,253385.0,64.7159,64.8214,64.5213,64.5213,253385.0
2018-01-09 09:40:00,79.54,79.54,79.38,79.38,248347.0,64.5132,64.5132,64.3834,64.3834,248347.0
2018-01-09 09:50:00,79.39,79.47,79.31,79.4,221694.0,64.3915,64.4564,64.3266,64.3996,221694.0
2018-01-09 10:00:00,79.4,79.42,79.28,79.29,196791.0,64.3996,64.4158,64.3023,64.3104,196791.0
2018-01-09 10:10:00,79.29,79.36,79.27,79.36,166516.0,64.3104,64.3672,64.2942,64.3672,166516.0
2018-01-09 10:20:00,79.36,79.42,79.34,79.41,137538.0,64.3672,64.4158,64.351,64.4077,137538.0
2018-01-09 10:30:00,79.41,79.44,79.32,79.34,90113.0,64.4077,64.4321,64.3347,64.351,90113.0
2018-01-09 10:40:00,79.34,79.36,79.27,79.28,67460.0,64.351,64.3672,64.2942,64.3023,67460.0
2018-01-09 10:50:00,79.27,79.29,79.23,79.25,216246.0,64.2942,64.3104,64.2617,64.278,216246.0
2018-01-09 11:00:00,79.25,79.29,79.2,79.22,113339.0,64.278,64.3104,64.2374,64.2536,113339.0
2018-01-09 11:10:00,79.22,79.31,79.21,79.29,92060.0,64.2536,64.3266,64.2455,64.3104,92060.0
2018-01-09 11:20:00,79.3,79.3,79.24,79.27,91360.0,64.3185,64.3185,64.2699,64.2942,91360.0
2018-01-09 11:30:00,79.28,79.31,79.23,79.23,91776.0,64.3023,64.3266,64.2617,64.2617,91776.0
2018-01-09 11:40:00,79.24,79.27,79.22,79.23,89343.0,64.2699,64.2942,64.2536,64.2617,89343.0
2018-01-09 11:50:00,79.22,79.27,79.21,79.23,93184.0,64.2536,64.2942,64.2455,64.2617,93184.0
2018-01-09 12:00:00,79.23,79.23,79.15,79.16,75910.0,64.2617,64.2617,64.1969,64.205,75910.0
2018-01-09 12:10:00,79.16,79.18,79.14,79.14,64876.0,64.205,64.2212,64.1887,64.1887,64876.0
2018-01-09 12:20:00,79.15,79.18,79.13,79.14,146618.0,64.1969,64.2212,64.1806,64.1887,146618.0
2018-01-09 12:30:00,79.14,79.14,79.09,79.1,67469.0,64.1887,64.1887,64.1482,64.1563,67469.0
2018-01-09 12:40:00,79.1,79.15,79.09,79.13,101335.0,64.1563,64.1969,64.1482,64.1806,101335.0
2018-01-09 12:50:00,79.14,79.16,79.13,79.14,80013.0,64.1887,64.205,64.1806,64.1887,80013.0
2018-01-09 13:00:00,79.14,79.15,79.07,79.09,199816.0,64.1887,64.1969,64.132,64.1482,199816.0
2018-01-09 13:10:00,79.09,79.13,79.08,79.13,85905.0,64.1482,64.1806,64.1401,64.1806,85905.0
2018-01-09 13:20:00,79.13,79.2,79.12,79.19,85587.0,64.1806,64.2374,64.1725,64.2293,85587.0
2018-01-09 13:30:00,79.19,79.19,79.14,79.15,71336.0,64.2293,64.2293,64.1887,64.1969,71336.0
2018-01-09 13:40:00,79.15,79.2,79.15,79.2,52404.0,64.1969,64.2374,64.1969,64.2374,52404.0
2018-01-09 13:50:00,79.2,79.2,79.17,79.18,43347.0,64.2374,64.2374,64.2131,64.2212,43347.0
2018-01-09 14:00:00,79.18,79.19,79.13,79.14,140750.0,64.2212,64.2293,64.1806,64.1887,140750.0
2018-01-09 14:10:00,79.13,79.14,79.02,79.02,173929.0,64.1806,64.1887,64.0914,64.0914,173929.0
2018-01-09 14:20:00,79.02,79.03,78.96,78.97,77956.0,64.0914,64.0995,64.0427,64.0509,77956.0
2018-01-09 14:30:00,78.96,78.98,78.93,78.93,101466.0,64.0427,64.059,64.0184,64.0184,101466.0
2018-01-09 14:40:00,78.93,78.98,78.92,78.97,138651.0,64.0184,64.059,64.0103,64.0509,138651.0
2018-01-09 14:50:00,78.98,79.0,78.95,78.97,95272.0,64.059,64.0752,64.0346,64.0509,95272.0
2018-01-09 15:00:00,78.97,78.99,78.94,78.98,101035.0,64.0509,64.0671,64.0265,64.059,101035.0
2018-01-09 15:10:00,78.98,78.99,78.93,78.95,163807.0,64.059,64.0671,64.0184,64.0346,163807.0
2018-01-09 15:20:00,78.95,78.97,78.93,78.95,159043.0,64.0346,64.0509,64.0184,64.0346,159043.0
2018-01-09 15:30:00,78.95,79.04,78.94,79.03,200147.0,64.0346,64.1076,64.0265,64.0995,200147.0
2018-01-09 15:40:00,79.02,79.03,78.91,78.95,360655.0,64.0914,64.0995,64.0022,64.0346,360655.0
2018-01-09 15:50:00,78.95,78.96,78.84,78.88,1994023.0,64.0346,64.0427,63.9454,63.9779,1994023.0
2018-01-10 09:30:00,78.5,78.62,78.12,78.12,448226.0,63.6697,63.767,63.3614,63.3614,448226.0
2018-01-10 09:40:00,78.12,78.15,77.79,77.8,464645.0,63.3614,63.3858,63.0938,63.1019,464645.0
2018-01-10 09:50:00,77.8,77.8,77.66,77.78,516954.0,63.1019,63.1019,62.9883,63.0857,516954.0
2018-01-10 10:00:00,77.78,77.87,77.71,77.79,246230.0,63.0857,63.1587,63.0289,63.0938,246230.0
2018-01-10 10:10:00,77.8,77.94,77.79,77.93,389142.0,63.1019,63.2154,63.0938,63.2073,389142.0
2018-01-10 10:20:00,77.93,77.93,77.79,77.81,190483.0,63.2073,63.2073,63.0938,63.11,190483.0
2018-01-10 10:30:00,77.81,77.9,77.79,77.82,204308.0,63.11,63.183,63.0938,63.1181,204308.0
2018-01-10 10:40:00,77.82,77.85,77.75,77.77,181503.0,63.1181,63.1425,63.0613,63.0776,181503.0
2018-01-10 10:50:00,77.77,77.8,77.72,77.73,348543.0,63.0776,63.1019,63.037,63.0451,348543.0
2018-01-10 11:00:00,77.73,77.78,77.64,77.65,236639.0,63.0451,63.0857,62.9721,62.9802,236639.0
2018-01-10 11:10:00,77.65,77.69,77.53,77.56,112280.0,62.9802,63.0127,62.8829,62.9072,112280.0
2018-01-10 11:20:00,77.55,77.57,77.5,77.52,208194.0,62.8991,62.9154,62.8586,62.8748,208194.0
2018-01-10 11:30:00,77.52,77.56,77.49,77.56,219013.0,62.8748,62.9072,62.8505,62.9072,219013.0
2018-01-10 11:40:00,77.56,77.57,77.49,77.53,104693.0,62.9072,62.9154,62.8505,62.8829,104693.0
2018-01-10 11:50:00,77.53,77.55,77.49,77.54,90855.0,62.8829,62.8991,62.8505,62.891,90855.0
2018-01-10 12:00:00,77.53,77.62,77.48,77.61,89433.0,62.8829,62.9559,62.8424,62.9478,89433.0
2018-01-10 12:10:00,77.61,77.7,77.59,77.67,203217.0,62.9478,63.0208,62.9316,62.9965,203217.0
2018-01-10 12:20:00,77.68,77.82,77.67,77.78,158833.0,63.0046,63.1181,62.9965,63.0857,158833.0
2018-01-10 12:30:00,77.78,77.79,77.7,77.7,137106.0,63.0857,63.0938,63.0208,63.0208,137106.0
2018-01-10 12:40:00,77.7,77.73,77.66,77.72,204398.0,63.0208,63.0451,62.9883,63.037,204398.0
2018-01-10 12:50:00,77.72,77.76,77.71,77.74,112532.0,63.037,63.0695,63.0289,63.0532,112532.0
2018-01-10 13:00:00,77.74,77.83,77.71,77.81,213256.0,63.0532,63.1262,63.0289,63.11,213256.0
2018-01-10 13:10:00,77.81,77.84,77.78,77.8,129356.0,63.11,63.1343,63.0857,63.1019,129356.0
2018-01-10 13:20:00,77.8,77.89,77.78,77.83,95680.0,63.1019,63.1749,63.0857,63.1262,95680.0
2018-01-10 13:30:00,77.83,77.83,77.77,77.8,88200.0,63.1262,63.1262,63.0776,63.1019,88200.0
2018-01-10 13:40:00,77.8,77.85,77.79,77.83,70640.0,63.1019,63.1425,63.0938,63.1262,70640.0
2018-01-10 13:50:00,77.83,77.86,77.81,77.82,79644.0,63.1262,63.1506,63.11,63.1181,79644.0
2018-01-10 14:00:00,77.81,77.87,77.8,77.8,81391.0,63.11,63.1587,63.1019,63.1019,81391.0
2018-01-10 14:10:00,77.8,77.82,77.75,77.76,139247.0,63.1019,63.1181,63.0613,63.0695,139247.0
2018-01-10 14:20:00,77.77,77.82,77.75,77.79,194505.0,63.0776,63.1181,63.0613,63.0938,194505.0
2018-01-10 14:30:00,77.79,77.83,77.76,77.76,59163.0,63.0938,63.1262,63.0695,63.0695,59163.0
2018-01-10 14:40:00,77.76,77.92,77.75,77.91,118716.0,63.0695,63.1992,63.0613,63.1911,118716.0
2018-01-10 14:50:00,77.91,77.98,77.88,77.98,242613.0,63.1911,63.2479,63.1668,63.2479,242613.0
2018-01-10 15:00:00,77.98,78.01,77.91,77.91,234094.0,63.2479,63.2722,63.1911,63.1911,234094.0
2018-01-10 15:10:00,77.91,77.91,77.85,77.9,247138.0,63.1911,63.1911,63.1425,63.183,247138.0
2018-01-10 15:20:00,77.9,77.92,77.84,77.87,120628.0,63.183,63.1992,63.1343,63.1587,120628.0
2018-01-10 15:30:00,77.87,77.95,77.86,77.89,143191.0,63.1587,63.2236,63.1506,63.1749,143191.0
2018-01-10 15:40:00,77.89,77.91,77.86,77.9,263193.0,63.1749,63.1911,63.1506,63.183,263193.0
2018-01-10 15:50:00,77.9,77.93,77.85,77.86,837621.0,63.183,63.2073,63.1425,63.1506,837621.0
2018-01-11 09:30:00,78.07,78.12,77.95,78.07,180736.0,63.3209,63.3614,63.2236,63.3209,180736.0
2018-01-11 09:40:00,78.07,78.21,78.02,78.04,119362.0,63.3209,63.4344,63.2803,63.2966,119362.0
2018-01-11 09:50:00,78.03,78.05,77.94,77.96,120442.0,63.2884,63.3047,63.2154,63.2317,120442.0
2018-01-11 10:00:00,77.95,78.05,77.94,77.99,147646.0,63.2236,63.3047,63.2154,63.256,147646.0
2018-01-11 10:10:00,77.99,77.99,77.75,77.75,104651.0,63.256,63.256,63.0613,63.0613,104651.0
2018-01-11 10:20:00,77.76,77.77,77.6,77.63,177253.0,63.0695,63.0776,62.9397,62.964,177253.0
2018-01-11 10:30:00,77.62,77.65,77.59,77.63,80276.0,62.9559,62.9802,62.9316,62.964,80276.0
2018-01-11 10:40:00,77.62,77.66,77.61,77.63,102257.0,62.9559,62.9883,62.9478,62.964,102257.0
2018-01-11 10:50:00,77.62,77.69,77.59,77.69,68308.0,62.9559,63.0127,62.9316,63.0127,68308.0
2018-01-11 11:00:00,77.69,77.72,77.56,77.58,60352.0,63.0127,63.037,62.9072,62.9235,60352.0
2018-01-11 11:10:00,77.58,77.61,77.54,77.57,49961.0,62.9235,62.9478,62.891,62.9154,49961.0
2018-01-11 11:20:00,77.56,77.59,77.43,77.45,96146.0,62.9072,62.9316,62.8018,62.818,96146.0
2018-01-11 11:30:00,77.45,77.52,77.39,77.5,119002.0,62.818,62.8748,62.7694,62.8586,119002.0
2018-01-11 11:40:00,77.51,77.56,77.49,77.51,59439.0,62.8667,62.9072,62.8505,62.8667,59439.0
2018-01-11 11:50:00,77.51,77.55,77.5,77.52,55552.0,62.8667,62.8991,62.8586,62.8748,55552.0
2018-01-11 12:00:00,77.52,77.54,77.47,77.48,36622.0,62.8748,62.891,62.8342,62.8424,36622.0
2018-01-11 12:10:00,77.48,77.57,77.47,77.55,90067.0,62.8424,62.9154,62.8342,62.8991,90067.0
2018-01-11 12:20:00,77.55,77.6,77.51,77.56,91440.0,62.8991,62.9397,62.8667,62.9072,91440.0
2018-01-11 12:30:00,77.59,77.64,77.58,77.64,71580.0,62.9316,62.9721,62.9235,62.9721,71580.0
2018-01-11 12:40:00,77.65,77.65,77.58,77.64,133765.0,62.9802,62.9802,62.9235,62.9721,133765.0
2018-01-11 12:50:00,77.64,77.65,77.59,77.59,32971.0,62.9721,62.9802,62.9316,62.9316,32971.0
2018-01-11 13:00:00,77.58,77.62,77.56,77.58,148215.0,62.9235,62.9559,62.9072,62.9235,148215.0
2018-01-11 13:10:00,77.58,77.59,77.56,77.57,134960.0,62.9235,62.9316,62.9072,62.9154,134960.0
2018-01-11 13:20:00,77.57,77.57,77.48,77.48,134598.0,62.9154,62.9154,62.8424,62.8424,134598.0
2018-01-11 13:30:00,77.49,77.5,77.46,77.46,69808.0,62.8505,62.8586,62.8261,62.8261,69808.0
2018-01-11 13:40:00,77.46,77.5,77.46,77.48,90055.0,62.8261,62.8586,62.8261,62.8424,90055.0
2018-01-11 13:50:00,77.48,77.51,77.47,77.5,68589.0,62.8424,62.8667,62.8342,62.8586,68589.0
2018-01-11 14:00:00,77.51,77.54,77.49,77.5,52233.0,62.8667,62.891,62.8505,62.8586,52233.0
2018-01-11 14:10:00,77.51,77.52,77.49,77.52,122097.0,62.8667,62.8748,62.8505,62.8748,122097.0
2018-01-11 14:20:00,77.52,77.61,77.51,77.6,18893.0,62.8748,62.9478,62.8667,62.9397,18893.0
2018-01-11 14:30:00,77.6,77.61,77.54,77.58,85004.0,62.9397,62.9478,62.891,62.9235,85004.0
2018-01-11 14:40:00,77.58,77.62,77.58,77.6,43557.0,62.9235,62.9559,62.9235,62.9397,43557.0
2018-01-11 14:50:00,77.6,77.63,77.58,77.59,56786.0,62.9397,62.964,62.9235,62.9316,56786.0
2018-01-11 15:00:00,77.58,77.62,77.57,77.62,43691.0,62.9235,62.9559,62.9154,62.9559,43691.0
2018-01-11 15:10:00,77.62,77.62,77.58,77.59,23660.0,62.9559,62.9559,62.9235,62.9316,23660.0
2018-01-11 15:20:00,77.59,77.63,77.56,77.57,48120.0,62.9316,62.964,62.9072,62.9154,48120.0
2018-01-11 15:30:00,77.57,77.66,77.54,77.62,372497.0,62.9154,62.9883,62.891,62.9559,372497.0
2018-01-11 15:40:00,77.62,77.65,77.59,77.65,149674.0,62.9559,62.9802,62.9316,62.9802,149674.0
2018-01-11 15:50:00,77.65,77.68,77.55,77.59,422655.0,62.9802,63.0046,62.8991,62.9316,422655.0
2018-01-12 09:30:00,77.45,77.57,77.26,77.37,548279.0,62.818,62.9154,62.6639,62.7531,548279.0
2018-01-12 09:40:00,77.36,77.39,77.24,77.39,229615.0,62.745,62.7694,62.6477,62.7694,229615.0
2018-01-12 09:50:00,77.39,77.41,77.31,77.34,175421.0,62.7694,62.7856,62.7045,62.7288,175421.0
2018-01-12 10:00:00,77.34,77.42,77.24,77.28,110416.0,62.7288,62.7937,62.6477,62.6801,110416.0
2018-01-12 10:10:00,77.28,77.28,77.19,77.2,169570.0,62.6801,62.6801,62.6071,62.6153,169570.0
2018-01-12 10:20:00,77.2,77.26,77.17,77.18,270134.0,62.6153,62.6639,62.5909,62.599,270134.0
2018-01-12 10:30:00,77.17,77.23,77.15,77.15,103225.0,62.5909,62.6396,62.5747,62.5747,103225.0
2018-01-12 10:40:00,77.15,77.25,77.12,77.22,106938.0,62.5747,62.6558,62.5504,62.6315,106938.0
2018-01-12 10:50:00,77.21,77.26,77.11,77.15,128077.0,62.6234,62.6639,62.5423,62.5747,128077.0
2018-01-12 11:00:00,77.15,77.15,77.05,77.05,181764.0,62.5747,62.5747,62.4936,62.4936,181764.0
2018-01-12 11:10:00,77.05,77.07,76.95,76.98,235457.0,62.4936,62.5098,62.4125,62.4368,235457.0
2018-01-12 11:20:00,76.98,77.02,76.92,77.0,175220.0,62.4368,62.4693,62.3881,62.453,175220.0
2018-01-12 11:30:00,77.01,77.03,76.97,76.99,98526.0,62.4611,62.4774,62.4287,62.4449,98526.0
2018-01-12 11:40:00,76.99,77.04,76.98,77.03,62493.0,62.4449,62.4855,62.4368,62.4774,62493.0
2018-01-12 11:50:00,77.03,77.03,76.96,76.98,93144.0,62.4774,62.4774,62.4206,62.4368,93144.0
2018-01-12 12:00:00,76.99,77.0,76.93,76.95,84051.0,62.4449,62.453,62.3963,62.4125,84051.0
2018-01-12 12:10:00,76.95,76.96,76.93,76.95,46009.0,62.4125,62.4206,62.3963,62.4125,46009.0
2018-01-12 12:20:00,76.95,76.98,76.93,76.95,72448.0,62.4125,62.4368,62.3963,62.4125,72448.0
2018-01-12 12:30:00,76.95,76.96,76.92,76.94,45843.0,62.4125,62.4206,62.3881,62.4044,45843.0
2018-01-12 12:40:00,76.95,77.0,76.94,76.99,60650.0,62.4125,62.453,62.4044,62.4449,60650.0
2018-01-12 12:50:00,77.0,77.01,76.93,76.93,89585.0,62.453,62.4611,62.3963,62.3963,89585.0
2018-01-12 13:00:00,76.94,76.97,76.92,76.94,94479.0,62.4044,62.4287,62.3881,62.4044,94479.0
2018-01-12 13:10:00,76.93,76.93,76.84,76.87,328948.0,62.3963,62.3963,62.3233,62.3476,328948.0
2018-01-12 13:20:00,76.87,76.88,76.84,76.86,134017.0,62.3476,62.3557,62.3233,62.3395,134017.0
2018-01-12 13:30:00,76.86,76.86,76.82,76.84,94611.0,62.3395,62.3395,62.307,62.3233,94611.0
2018-01-12 13:40:00,76.84,76.9,76.84,76.88,150022.0,62.3233,62.3719,62.3233,62.3557,150022.0
2018-01-12 13:50:00,76.89,76.95,76.88,76.91,62451.0,62.3638,62.4125,62.3557,62.38,62451.0
2018-01-12 14:00:00,76.91,76.99,76.9,76.96,53541.0,62.38,62.4449,62.3719,62.4206,53541.0
2018-01-12 14:10:00,76.96,77.02,76.94,77.02,128626.0,62.4206,62.4693,62.4044,62.4693,128626.0
2018-01-12 14:20:00,77.02,77.07,77.02,77.04,46176.0,62.4693,62.5098,62.4693,62.4855,46176.0
2018-01-12 14:30:00,77.04,77.07,77.03,77.05,90844.0,62.4855,62.5098,62.4774,62.4936,90844.0
2018-01-12 14:40:00,77.04,77.08,77.01,77.06,126310.0,62.4855,62.5179,62.4611,62.5017,126310.0
2018-01-12 14:50:00,77.05,77.07,77.04,77.06,69618.0,62.4936,62.5098,62.4855,62.5017,69618.0
2018-01-12 15:00:00,77.05,77.11,77.05,77.08,219981.0,62.4936,62.5423,62.4936,62.5179,219981.0
2018-01-12 15:10:00,77.08,77.08,77.01,77.05,108231.0,62.5179,62.5179,62.4611,62.4936,108231.0
2018-01-12 15:20:00,77.05,77.06,77.03,77.03,90821.0,62.4936,62.5017,62.4774,62.4774,90821.0
2018-01-12 15:30:00,77.03,77.08,77.01,77.02,247694.0,62.4774,62.5179,62.4611,62.4693,247694.0
2018-01-12 15:40:00,77.02,77.05,77.0,77.03,286180.0,62.4693,62.4936,62.453,62.4774,286180.0
2018-01-12 15:50:00,77.03,77.06,76.93,76.96,1346987.0,62.4774,62.5017,62.3963,62.4206,1346987.0
2018-01-16 09:30:00,77.27,77.96,77.21,77.86,376007.0,62.672,63.2317,62.6234,63.1506,376007.0
2018-01-16 09:40:00,77.87,77.96,77.84,77.91,364404.0,63.1587,63.2317,63.1343,63.1911,364404.0
2018-01-16 09:50:00,77.9,78.43,77.88,78.29,457678.0,63.183,63.6129,63.1668,63.4993,457678.0
2018-01-16 10:00:00,78.29,78.38,78.16,78.16,323538.0,63.4993,63.5723,63.3939,63.3939,323538.0
2018-01-16 10:10:00,78.18,78.24,78.14,78.2,465644.0,63.4101,63.4588,63.3777,63.4263,465644.0
2018-01-16 10:20:00,78.22,78.22,78.03,78.04,146089.0,63.4426,63.4426,63.2884,63.2966,146089.0
2018-01-16 10:30:00,78.04,78.04,77.89,77.98,108182.0,63.2966,63.2966,63.1749,63.2479,108182.0
2018-01-16 10:40:00,77.98,78.09,77.96,77.96,110934.0,63.2479,63.3371,63.2317,63.2317,110934.0
2018-01-16 10:50:00,77.96,78.01,77.87,77.88,134118.0,63.2317,63.2722,63.1587,63.1668,134118.0
2018-01-16 11:00:00,77.87,77.91,77.79,77.81,222134.0,63.1587,63.1911,63.0938,63.11,222134.0
2018-01-16 11:10:00,77.82,77.87,77.72,77.87,87268.0,63.1181,63.1587,63.037,63.1587,87268.0
2018-01-16 11:20:00,77.88,77.89,77.82,77.87,116451.0,63.1668,63.1749,63.1181,63.1587,116451.0
2018-01-16 11:30:00,77.87,77.89,77.78,77.79,55643.0,63.1587,63.1749,63.0857,63.0938,55643.0
2018-01-16 11:40:00,77.78,77.89,77.74,77.89,76985.0,63.0857,63.1749,63.0532,63.1749,76985.0
2018-01-16 11:50:00,77.88,77.93,77.84,77.88,107690.0,63.1668,63.2073,63.1343,63.1668,107690.0
2018-01-16 12:00:00,77.88,78.03,77.88,78.03,159276.0,63.1668,63.2884,63.1668,63.2884,159276.0
2018-01-16 12:10:00,78.03,78.05,77.96,77.96,76082.0,63.2884,63.3047,63.2317,63.2317,76082.0
2018-01-16 12:20:00,77.95,77.95,77.86,77.87,41477.0,63.2236,63.2236,63.1506,63.1587,41477.0
2018-01-16 12:30:00,77.87,77.89,77.83,77.84,41444.0,63.1587,63.1749,63.1262,63.1343,41444.0
2018-01-16 12:40:00,77.84,77.85,77.75,77.76,66152.0,63.1343,63.1425,63.0613,63.0695,66152.0
2018-01-16 12:50:00,77.76,77.79,77.75,77.77,28087.0,63.0695,63.0938,63.0613,63.0776,28087.0
2018-01-16 13:00:00,77.77,77.88,77.77,77.88,59645.0,63.0776,63.1668,63.0776,63.1668,59645.0
2018-01-16 13:10:00,77.88,77.96,77.88,77.92,57997.0,63.1668,63.2317,63.1668,63.1992,57997.0
2018-01-16 13:20:00,77.91,77.92,77.83,77.91,62395.0,63.1911,63.1992,63.1262,63.1911,62395.0
2018-01-16 13:30:00,77.91,77.92,77.8,77.81,50198.0,63.1911,63.1992,63.1019,63.11,50198.0
2018-01-16 13:40:00,77.82,77.84,77.8,77.84,57421.0,63.1181,63.1343,63.1019,63.1343,57421.0
2018-01-16 13:50:00,77.83,77.83,77.75,77.8,79135.0,63.1262,63.1262,63.0613,63.1019,79135.0
2018-01-16 14:00:00,77.8,77.8,77.74,77.76,68087.0,63.1019,63.1019,63.0532,63.0695,68087.0
2018-01-16 14:10:00,77.76,77.76,77.67,77.7,83242.0,63.0695,63.0695,62.9965,63.0208,83242.0
2018-01-16 14:20:00,77.7,77.76,77.66,77.71,75989.0,63.0208,63.0695,62.9883,63.0289,75989.0
2018-01-16 14:30:00,77.7,77.72,77.65,77.65,81140.0,63.0208,63.037,62.9802,62.9802,81140.0
2018-01-16 14:40:00,77.65,77.65,77.48,77.55,99319.0,62.9802,62.9802,62.8424,62.8991,99319.0
2018-01-16 14:50:00,77.56,77.6,77.54,77.59,80469.0,62.9072,62.9397,62.891,62.9316,80469.0
2018-01-16 15:00:00,77.59,77.7,77.58,77.69,193436.0,62.9316,63.0208,62.9235,63.0127,193436.0
2018-01-16 15:10:00,77.69,77.7,77.53,77.57,74078.0,63.0127,63.0208,62.8829,62.9154,74078.0
2018-01-16 15:20:00,77.56,77.62,77.46,77.5,114369.0,62.9072,62.9559,62.8261,62.8586,114369.0
2018-01-16 15:30:00,77.49,77.49,77.35,77.36,592515.0,62.8505,62.8505,62.7369,62.745,592515.0
2018-01-16 15:40:00,77.35,77.36,77.26,77.35,618556.0,62.7369,62.745,62.6639,62.7369,618556.0
2018-01-16 15:50:00,77.35,77.39,77.14,77.17,2243273.0,62.7369,62.7694,62.5666,62.5909,2243273.0
2018-01-17 09:30:00,77.44,77.49,77.29,77.39,289836.0,62.8099,62.8505,62.6882,62.7694,289836.0
2018-01-17 09:40:00,77.39,77.51,77.33,77.43,90533.0,62.7694,62.8667,62.7207,62.8018,90533.0
2018-01-17 09:50:00,77.43,77.54,77.36,77.4,96685.0,62.8018,62.891,62.745,62.7775,96685.0
2018-01-17 10:00:00,77.39,77.48,77.24,77.29,152322.0,62.7694,62.8424,62.6477,62.6882,152322.0
2018-01-17 10:10:00,77.29,77.54,77.28,77.54,70290.0,62.6882,62.891,62.6801,62.891,70290.0
2018-01-17 10:20:00,77.53,77.6,77.51,77.57,48690.0,62.8829,62.9397,62.8667,62.9154,48690.0
2018-01-17 10:30:00,77.58,77.72,77.56,77.71,96874.0,62.9235,63.037,62.9072,63.0289,96874.0
2018-01-17 10:40:00,77.71,77.73,77.66,77.66,76479.0,63.0289,63.0451,62.9883,62.9883,76479.0
2018-01-17 10:50:00,77.65,77.67,77.56,77.59,91727.0,62.9802,62.9965,62.9072,62.9316,91727.0
2018-01-17 11:00:00,77.59,77.6,77.5,77.54,85596.0,62.9316,62.9397,62.8586,62.891,85596.0
2018-01-17 11:10:00,77.54,77.54,77.43,77.45,53219.0,62.891,62.891,62.8018,62.818,53219.0
2018-01-17 11:20:00,77.44,77.44,77.28,77.32,132359.0,62.8099,62.8099,62.6801,62.7126,132359.0
2018-01-17 11:30:00,77.32,77.39,77.32,77.36,70722.0,62.7126,62.7694,62.7126,62.745,70722.0
2018-01-17 11:40:00,77.36,77.37,77.25,77.27,39082.0,62.745,62.7531,62.6558,62.672,39082.0
2018-01-17 11:50:00,77.27,77.28,77.2,77.23,82642.0,62.672,62.6801,62.6153,62.6396,82642.0
2018-01-17 12:00:00,77.23,77.29,77.19,77.29,43397.0,62.6396,62.6882,62.6071,62.6882,43397.0
2018-01-17 12:10:00,77.3,77.35,77.26,77.35,172930.0,62.6964,62.7369,62.6639,62.7369,172930.0
2018-01-17 12:20:00,77.34,77.41,77.34,77.4,102167.0,62.7288,62.7856,62.7288,62.7775,102167.0
2018-01-17 12:30:00,77.4,77.5,77.4,77.48,115519.0,62.7775,62.8586,62.7775,62.8424,115519.0
2018-01-17 12:40:00,77.48,77.49,77.43,77.46,92310.0,62.8424,62.8505,62.8018,62.8261,92310.0
2018-01-17 12:50:00,77.46,77.52,77.46,77.51,39300.0,62.8261,62.8748,62.8261,62.8667,39300.0
2018-01-17 13:00:00,77.5,77.61,77.49,77.59,43365.0,62.8586,62.9478,62.8505,62.9316,43365.0
2018-01-17 13:10:00,77.59,77.64,77.54,77.56,102786.0,62.9316,62.9721,62.891,62.9072,102786.0
2018-01-17 13:20:00,77.57,77.59,77.54,77.55,95758.0,62.9154,62.9316,62.891,62.8991,95758.0
2018-01-17 13:30:00,77.54,77.68,77.54,77.68,34318.0,62.891,63.0046,62.891,63.0046,34318.0
2018-01-17 13:40:00,77.67,77.83,77.66,77.77,104095.0,62.9965,63.1262,62.9883,63.0776,104095.0
2018-01-17 13:50:00,77.76,77.76,77.65,77.68,286826.0,63.0695,63.0695,62.9802,63.0046,286826.0
2018-01-17 14:00:00,77.69,77.84,77.69,77.8,121155.0,63.0127,63.1343,63.0127,63.1019,121155.0
2018-01-17 14:10:00,77.8,77.86,77.8,77.85,47117.0,63.1019,63.1506,63.1019,63.1425,47117.0
2018-01-17 14:20:00,77.85,77.86,77.75,77.75,56989.0,63.1425,63.1506,63.0613,63.0613,56989.0
2018-01-17 14:30:00,77.75,77.81,77.74,77.81,100265.0,63.0613,63.11,63.0532,63.11,100265.0
2018-01-17 14:40:00,77.8,77.86,77.8,77.85,72975.0,63.1019,63.1506,63.1019,63.1425,72975.0
2018-01-17 14:50:00,77.84,77.87,77.83,77.86,54031.0,63.1343,63.1587,63.1262,63.1506,54031.0
2018-01-17 15:00:00,77.86,77.87,77.82,77.83,182281.0,63.1506,63.1587,63.1181,63.1262,182281.0
2018-01-17 15:10:00,77.83,77.83,77.74,77.76,115748.0,63.1262,63.1262,63.0532,63.0695,115748.0
2018-01-17 15:20:00,77.76,77.76,77.64,77.65,130140.0,63.0695,63.0695,62.9721,62.9802,130140.0
2018-01-17 15:30:00,77.65,77.71,77.64,77.68,190101.0,62.9802,63.0289,62.9721,63.0046,190101.0
2018-01-17 15:40:00,77.68,77.75,77.68,77.73,272957.0,63.0046,63.0613,63.0046,63.0451,272957.0
2018-01-17 15:50:00,77.74,77.75,77.65,77.73,643109.0,63.0532,63.0613,62.9802,63.0451,643109.0
2018-01-18 09:30:00,77.5,77.64,77.1,77.24,554134.0,62.8586,62.9721,62.5341,62.6477,554134.0
2018-01-18 09:40:00,77.25,77.34,77.19,77.27,207336.0,62.6558,62.7288,62.6071,62.672,207336.0
2018-01-18 09:50:00,77.26,77.33,77.23,77.23,45707.0,62.6639,62.7207,62.6396,62.6396,45707.0
2018-01-18 10:00:00,77.24,77.25,77.13,77.13,193816.0,62.6477,62.6558,62.5585,62.5585,193816.0
2018-01-18 10:10:00,77.13,77.21,77.08,77.11,205631.0,62.5585,62.6234,62.5179,62.5423,205631.0
2018-01-18 10:20:00,77.11,77.12,77.02,77.08,129698.0,62.5423,62.5504,62.4693,62.5179,129698.0
2018-01-18 10:30:00,77.08,77.22,77.06,77.16,164937.0,62.5179,62.6315,62.5017,62.5828,164937.0
2018-01-18 10:40:00,77.16,77.21,77.1,77.11,56715.0,62.5828,62.6234,62.5341,62.5423,56715.0
2018-01-18 10:50:00,77.09,77.16,77.08,77.13,50579.0,62.526,62.5828,62.5179,62.5585,50579.0
2018-01-18 11:00:00,77.13,77.21,77.0,77.0,73232.0,62.5585,62.6234,62.453,62.453,73232.0
2018-01-18 11:10:00,77.0,77.05,76.96,77.01,52395.0,62.453,62.4936,62.4206,62.4611,52395.0
2018-01-18 11:20:00,77.01,77.01,76.9,76.94,67661.0,62.4611,62.4611,62.3719,62.4044,67661.0
2018-01-18 11:30:00,76.93,76.96,76.85,76.85,94043.0,62.3963,62.4206,62.3314,62.3314,94043.0
2018-01-18 11:40:00,76.86,76.95,76.83,76.89,147921.0,62.3395,62.4125,62.3152,62.3638,147921.0
2018-01-18 11:50:00,76.9,77.04,76.88,77.04,45723.0,62.3719,62.4855,62.3557,62.4855,45723.0
2018-01-18 12:00:00,77.05,77.09,77.03,77.06,37490.0,62.4936,62.526,62.4774,62.5017,37490.0
2018-01-18 12:10:00,77.05,77.14,77.04,77.11,69785.0,62.4936,62.5666,62.4855,62.5423,69785.0
2018-01-18 12:20:00,77.11,77.12,77.04,77.05,42814.0,62.5423,62.5504,62.4855,62.4936,42814.0
2018-01-18 12:30:00,77.05,77.13,77.03,77.12,30732.0,62.4936,62.5585,62.4774,62.5504,30732.0
2018-01-18 12:40:00,77.13,77.13,77.03,77.05,94406.0,62.5585,62.5585,62.4774,62.4936,94406.0
2018-01-18 12:50:00,77.04,77.1,77.02,77.07,39874.0,62.4855,62.5341,62.4693,62.5098,39874.0
2018-01-18 13:00:00,77.06,77.16,77.03,77.12,50521.0,62.5017,62.5828,62.4774,62.5504,50521.0
2018-01-18 13:10:00,77.12,77.16,77.1,77.11,71355.0,62.5504,62.5828,62.5341,62.5423,71355.0
2018-01-18 13:20:00,77.11,77.12,77.03,77.04,50617.0,62.5423,62.5504,62.4774,62.4855,50617.0
2018-01-18 13:30:00,77.03,77.04,77.0,77.0,55075.0,62.4774,62.4855,62.453,62.453,55075.0
2018-01-18 13:40:00,77.01,77.03,76.97,77.01,110979.0,62.4611,62.4774,62.4287,62.4611,110979.0
2018-01-18 13:50:00,77.02,77.05,76.97,77.03,109302.0,62.4693,62.4936,62.4287,62.4774,109302.0
2018-01-18 14:00:00,77.03,77.1,77.02,77.09,69132.0,62.4774,62.5341,62.4693,62.526,69132.0
2018-01-18 14:10:00,77.09,77.17,77.08,77.09,60966.0,62.526,62.5909,62.5179,62.526,60966.0
2018-01-18 14:20:00,77.09,77.11,77.05,77.11,70160.0,62.526,62.5423,62.4936,62.5423,70160.0
2018-01-18 14:30:00,77.12,77.18,77.11,77.17,73977.0,62.5504,62.599,62.5423,62.5909,73977.0
2018-01-18 14:40:00,77.17,77.17,77.06,77.12,76385.0,62.5909,62.5909,62.5017,62.5504,76385.0
2018-01-18 14:50:00,77.11,77.2,77.1,77.19,41300.0,62.5423,62.6153,62.5341,62.6071,41300.0
2018-01-18 15:00:00,77.19,77.2,77.16,77.16,29403.0,62.6071,62.6153,62.5828,62.5828,29403.0
2018-01-18 15:10:00,77.16,77.17,77.11,77.11,64104.0,62.5828,62.5909,62.5423,62.5423,64104.0
2018-01-18 15:20:00,77.11,77.12,76.94,76.95,198400.0,62.5423,62.5504,62.4044,62.4125,198400.0
2018-01-18 15:30:00,76.96,76.98,76.89,76.91,345572.0,62.4206,62.4368,62.3638,62.38,345572.0
2018-01-18 15:40:00,76.9,76.91,76.84,76.89,353076.0,62.3719,62.38,62.3233,62.3638,353076.0
2018-01-18 15:50:00,76.89,76.97,76.86,76.96,405261.0,62.3638,62.4287,62.3395,62.4206,405261.0
2018-01-19 09:30:00,77.03,77.16,76.81,77.14,274351.0,62.4774,62.5828,62.2989,62.5666,274351.0
2018-01-19 09:40:00,77.15,77.27,77.04,77.13,129664.0,62.5747,62.672,62.4855,62.5585,129664.0
2018-01-19 09:50:00,77.12,77.17,77.04,77.1,115140.0,62.5504,62.5909,62.4855,62.5341,115140.0
2018-01-19 10:00:00,77.09,77.1,76.96,76.97,73269.0,62.526,62.5341,62.4206,62.4287,73269.0
2018-01-19 10:10:00,76.98,77.14,76.98,77.12,72013.0,62.4368,62.5666,62.4368,62.5504,72013.0
2018-01-19 10:20:00,77.12,77.32,77.09,77.27,190094.0,62.5504,62.7126,62.526,62.672,190094.0
2018-01-19 10:30:00,77.27,77.27,77.15,77.24,51969.0,62.672,62.672,62.5747,62.6477,51969.0
2018-01-19 10:40:00,77.23,77.24,77.18,77.23,54758.0,62.6396,62.6477,62.599,62.6396,54758.0
2018-01-19 10:50:00,77.22,77.24,77.11,77.18,111095.0,62.6315,62.6477,62.5423,62.599,111095.0
2018-01-19 11:00:00,77.18,77.18,77.08,77.09,78648.0,62.599,62.599,62.5179,62.526,78648.0
2018-01-19 11:10:00,77.09,77.21,77.08,77.2,56683.0,62.526,62.6234,62.5179,62.6153,56683.0
2018-01-19 11:20:00,77.2,77.27,77.19,77.22,33855.0,62.6153,62.672,62.6071,62.6315,33855.0
2018-01-19 11:30:00,77.22,77.23,77.14,77.18,139417.0,62.6315,62.6396,62.5666,62.599,139417.0
2018-01-19 11:40:00,77.18,77.23,77.16,77.17,70606.0,62.599,62.6396,62.5828,62.5909,70606.0
2018-01-19 11:50:00,77.17,77.21,77.16,77.17,147968.0,62.5909,62.6234,62.5828,62.5909,147968.0
2018-01-19 12:00:00,77.17,77.24,77.17,77.2,71216.0,62.5909,62.6477,62.5909,62.6153,71216.0
2018-01-19 12:10:00,77.2,77.21,77.14,77.18,49043.0,62.6153,62.6234,62.5666,62.599,49043.0
2018-01-19 12:20:00,77.18,77.2,77.14,77.18,59517.0,62.599,62.6153,62.5666,62.599,59517.0
2018-01-19 12:30:00,77.17,77.17,77.09,77.1,89552.0,62.5909,62.5909,62.526,62.5341,89552.0
2018-01-19 12:40:00,77.1,77.13,77.08,77.09,38686.0,62.5341,62.5585,62.5179,62.526,38686.0
2018-01-19 12:50:00,77.09,77.11,77.05,77.09,50609.0,62.526,62.5423,62.4936,62.526,50609.0
2018-01-19 13:00:00,77.09,77.11,77.0,77.01,98379.0,62.526,62.5423,62.453,62.4611,98379.0
2018-01-19 13:10:00,77.02,77.05,77.0,77.05,69015.0,62.4693,62.4936,62.453,62.4936,69015.0
2018-01-19 13:20:00,77.05,77.07,77.03,77.07,68279.0,62.4936,62.5098,62.4774,62.5098,68279.0
2018-01-19 13:30:00,77.06,77.07,77.02,77.05,103070.0,62.5017,62.5098,62.4693,62.4936,103070.0
2018-01-19 13:40:00,77.05,77.1,77.03,77.08,35246.0,62.4936,62.5341,62.4774,62.5179,35246.0
2018-01-19 13:50:00,77.08,77.15,77.07,77.13,25351.0,62.5179,62.5747,62.5098,62.5585,25351.0
2018-01-19 14:00:00,77.13,77.21,77.13,77.2,49653.0,62.5585,62.6234,62.5585,62.6153,49653.0
2018-01-19 14:10:00,77.2,77.27,77.19,77.27,33944.0,62.6153,62.672,62.6071,62.672,33944.0
2018-01-19 14:20:00,77.28,77.3,77.24,77.25,66668.0,62.6801,62.6964,62.6477,62.6558,66668.0
2018-01-19 14:30:00,77.26,77.32,77.24,77.3,50111.0,62.6639,62.7126,62.6477,62.6964,50111.0
2018-01-19 14:40:00,77.29,77.33,77.23,77.25,87091.0,62.6882,62.7207,62.6396,62.6558,87091.0
2018-01-19 14:50:00,77.24,77.29,77.23,77.28,25871.0,62.6477,62.6882,62.6396,62.6801,25871.0
2018-01-19 15:00:00,77.27,77.28,77.2,77.23,107734.0,62.672,62.6801,62.6153,62.6396,107734.0
2018-01-19 15:10:00,77.23,77.27,77.21,77.26,55877.0,62.6396,62.672,62.6234,62.6639,55877.0
2018-01-19 15:20:00,77.26,77.37,77.25,77.36,65057.0,62.6639,62.7531,62.6558,62.745,65057.0
2018-01-19 15:30:00,77.36,77.42,77.35,77.4,166585.0,62.745,62.7937,62.7369,62.7775,166585.0
2018-01-19 15:40:00,77.4,77.4,77.33,77.4,562423.0,62.7775,62.7775,62.7207,62.7775,562423.0
2018-01-19 15:50:00,77.41,77.48,77.38,77.47,873862.0,62.7856,62.8424,62.7612,62.8342,873862.0
2018-01-22 09:30:00,77.53,77.73,77.45,77.6,246126.0,62.8829,63.0451,62.818,62.9397,246126.0
2018-01-22 09:40:00,77.59,77.68,77.5,77.67,276940.0,62.9316,63.0046,62.8586,62.9965,276940.0
2018-01-22 09:50:00,77.66,77.73,77.56,77.63,182665.0,62.9883,63.0451,62.9072,62.964,182665.0
2018-01-22 10:00:00,77.63,77.73,77.61,77.73,206286.0,62.964,63.0451,62.9478,63.0451,206286.0
2018-01-22 10:10:00,77.73,77.95,77.71,77.94,173521.0,63.0451,63.2236,63.0289,63.2154,173521.0
2018-01-22 10:20:00,77.94,77.95,77.85,77.87,88350.0,63.2154,63.2236,63.1425,63.1587,88350.0
2018-01-22 10:30:00,77.87,77.88,77.77,77.8,96073.0,63.1587,63.1668,63.0776,63.1019,96073.0
2018-01-22 10:40:00,77.8,77.89,77.79,77.8,47550.0,63.1019,63.1749,63.0938,63.1019,47550.0
2018-01-22 10:50:00,77.81,77.92,77.8,77.83,71257.0,63.11,63.1992,63.1019,63.1262,71257.0
2018-01-22 11:00:00,77.82,77.86,77.79,77.85,39474.0,63.1181,63.1506,63.0938,63.1425,39474.0
2018-01-22 11:10:00,77.85,77.89,77.82,77.86,53696.0,63.1425,63.1749,63.1181,63.1506,53696.0
2018-01-22 11:20:00,77.86,77.87,77.76,77.77,77063.0,63.1506,63.1587,63.0695,63.0776,77063.0
2018-01-22 11:30:00,77.76,77.83,77.75,77.81,87998.0,63.0695,63.1262,63.0613,63.11,87998.0
2018-01-22 11:40:00,77.81,77.86,77.78,77.8,86262.0,63.11,63.1506,63.0857,63.1019,86262.0
2018-01-22 11:50:00,77.8,77.83,77.74,77.82,41143.0,63.1019,63.1262,63.0532,63.1181,41143.0
2018-01-22 12:00:00,77.82,77.89,77.77,77.86,192661.0,63.1181,63.1749,63.0776,63.1506,192661.0
2018-01-22 12:10:00,77.86,77.95,77.86,77.93,17561.0,63.1506,63.2236,63.1506,63.2073,17561.0
2018-01-22 12:20:00,77.94,77.97,77.93,77.96,60516.0,63.2154,63.2398,63.2073,63.2317,60516.0
2018-01-22 12:30:00,77.95,78.02,77.93,78.01,55704.0,63.2236,63.2803,63.2073,63.2722,55704.0
2018-01-22 12:40:00,78.01,78.04,78.0,78.03,74583.0,63.2722,63.2966,63.2641,63.2884,74583.0
2018-01-22 12:50:00,78.02,78.04,77.94,77.95,69737.0,63.2803,63.2966,63.2154,63.2236,69737.0
2018-01-22 13:00:00,77.95,78.04,77.95,78.03,47630.0,63.2236,63.2966,63.2236,63.2884,47630.0
2018-01-22 13:10:00,78.03,78.04,77.96,77.98,242884.0,63.2884,63.2966,63.2317,63.2479,242884.0
2018-01-22 13:20:00,77.98,77.99,77.94,77.96,60606.0,63.2479,63.256,63.2154,63.2317,60606.0
2018-01-22 13:30:00,77.96,78.02,77.95,78.01,42431.0,63.2317,63.2803,63.2236,63.2722,42431.0
2018-01-22 13:40:00,78.01,78.04,78.0,78.01,50849.0,63.2722,63.2966,63.2641,63.2722,50849.0
2018-01-22 13:50:00,78.0,78.01,77.96,78.0,84382.0,63.2641,63.2722,63.2317,63.2641,84382.0
2018-01-22 14:00:00,78.0,78.05,77.95,77.99,206752.0,63.2641,63.3047,63.2236,63.256,206752.0
2018-01-22 14:10:00,78.0,78.0,77.94,77.94,54069.0,63.2641,63.2641,63.2154,63.2154,54069.0
2018-01-22 14:20:00,77.94,77.95,77.89,77.94,88147.0,63.2154,63.2236,63.1749,63.2154,88147.0
2018-01-22 14:30:00,77.93,78.0,77.93,77.97,51893.0,63.2073,63.2641,63.2073,63.2398,51893.0
2018-01-22 14:40:00,77.97,78.05,77.96,78.04,62483.0,63.2398,63.3047,63.2317,63.2966,62483.0
2018-01-22 14:50:00,78.04,78.06,78.01,78.02,50664.0,63.2966,63.3128,63.2722,63.2803,50664.0
2018-01-22 15:00:00,78.02,78.06,78.0,78.05,60008.0,63.2803,63.3128,63.2641,63.3047,60008.0
2018-01-22 15:10:00,78.05,78.05,77.99,78.0,114436.0,63.3047,63.3047,63.256,63.2641,114436.0
2018-01-22 15:20:00,78.0,78.08,77.98,78.06,132618.0,63.2641,63.329,63.2479,63.3128,132618.0
2018-01-22 15:30:00,78.07,78.11,78.04,78.09,247669.0,63.3209,63.3533,63.2966,63.3371,247669.0
2018-01-22 15:40:00,78.09,78.16,78.05,78.14,585144.0,63.3371,63.3939,63.3047,63.3777,585144.0
2018-01-22 15:50:00,78.14,78.15,77.96,78.1,2957722.0,63.3777,63.3858,63.2317,63.3452,2957722.0
2018-01-23 09:30:00,78.3,78.56,78.3,78.38,485751.0,63.5074,63.7183,63.5074,63.5723,485751.0
2018-01-23 09:40:00,78.38,78.6,78.32,78.56,163473.0,63.5723,63.7508,63.5237,63.7183,163473.0
2018-01-23 09:50:00,78.56,78.63,78.51,78.55,178165.0,63.7183,63.7751,63.6778,63.7102,178165.0
2018-01-23 10:00:00,78.56,78.56,78.43,78.48,96950.0,63.7183,63.7183,63.6129,63.6534,96950.0
2018-01-23 10:10:00,78.49,78.61,78.44,78.59,96887.0,63.6615,63.7589,63.621,63.7427,96887.0
2018-01-23 10:20:00,78.59,78.75,78.59,78.73,119037.0,63.7427,63.8724,63.7427,63.8562,119037.0
2018-01-23 10:30:00,78.72,78.8,78.71,78.77,97779.0,63.8481,63.913,63.84,63.8886,97779.0
2018-01-23 10:40:00,78.77,78.92,78.77,78.91,67513.0,63.8886,64.0103,63.8886,64.0022,67513.0
2018-01-23 10:50:00,78.9,79.04,78.88,78.98,70671.0,63.9941,64.1076,63.9779,64.059,70671.0
2018-01-23 11:00:00,78.99,79.01,78.86,78.95,338972.0,64.0671,64.0833,63.9616,64.0346,338972.0
2018-01-23 11:10:00,78.95,78.98,78.88,78.88,251345.0,64.0346,64.059,63.9779,63.9779,251345.0
2018-01-23 11:20:00,78.88,78.95,78.87,78.92,88304.0,63.9779,64.0346,63.9698,64.0103,88304.0
2018-01-23 11:30:00,78.91,79.05,78.91,79.04,188234.0,64.0022,64.1157,64.0022,64.1076,188234.0
2018-01-23 11:40:00,79.04,79.08,78.95,78.95,259663.0,64.1076,64.1401,64.0346,64.0346,259663.0
2018-01-23 11:50:00,78.95,79.0,78.94,78.99,66504.0,64.0346,64.0752,64.0265,64.0671,66504.0
2018-01-23 12:00:00,78.99,78.99,78.91,78.94,91864.0,64.0671,64.0671,64.0022,64.0265,91864.0
2018-01-23 12:10:00,78.93,78.95,78.92,78.94,53180.0,64.0184,64.0346,64.0103,64.0265,53180.0
2018-01-23 12:20:00,78.94,78.95,78.91,78.91,100275.0,64.0265,64.0346,64.0022,64.0022,100275.0
2018-01-23 12:30:00,78.9,78.92,78.86,78.89,69641.0,63.9941,64.0103,63.9616,63.986,69641.0
2018-01-23 12:40:00,78.89,78.89,78.79,78.82,207969.0,63.986,63.986,63.9049,63.9292,207969.0
2018-01-23 12:50:00,78.82,78.85,78.8,78.83,62159.0,63.9292,63.9535,63.913,63.9373,62159.0
2018-01-23 13:00:00,78.83,78.9,78.83,78.85,39680.0,63.9373,63.9941,63.9373,63.9535,39680.0
2018-01-23 13:10:00,78.86,78.89,78.85,78.88,48244.0,63.9616,63.986,63.9535,63.9779,48244.0
2018-01-23 13:20:00,78.88,78.89,78.83,78.86,227280.0,63.9779,63.986,63.9373,63.9616,227280.0
2018-01-23 13:30:00,78.86,78.92,78.85,78.86,33577.0,63.9616,64.0103,63.9535,63.9616,33577.0
2018-01-23 13:40:00,78.87,78.98,78.87,78.96,43456.0,63.9698,64.059,63.9698,64.0427,43456.0
2018-01-23 13:50:00,78.96,79.0,78.93,78.93,167935.0,64.0427,64.0752,64.0184,64.0184,167935.0
2018-01-23 14:00:00,78.93,78.94,78.82,78.87,212907.0,64.0184,64.0265,63.9292,63.9698,212907.0
2018-01-23 14:10:00,78.88,78.92,78.84,78.91,70975.0,63.9779,64.0103,63.9454,64.0022,70975.0
2018-01-23 14:20:00,78.91,78.92,78.86,78.92,31177.0,64.0022,64.0103,63.9616,64.0103,31177.0
2018-01-23 14:30:00,78.93,79.01,78.93,79.0,39838.0,64.0184,64.0833,64.0184,64.0752,39838.0
2018-01-23 14:40:00,79.01,79.06,79.0,79.03,89210.0,64.0833,64.1239,64.0752,64.0995,89210.0
2018-01-23 14:50:00,79.03,79.03,78.95,79.01,99236.0,64.0995,64.0995,64.0346,64.0833,99236.0
2018-01-23 15:00:00,79.01,79.03,78.95,79.01,59074.0,64.0833,64.0995,64.0346,64.0833,59074.0
2018-01-23 15:10:00,79.02,79.04,78.94,78.96,202748.0,64.0914,64.1076,64.0265,64.0427,202748.0
2018-01-23 15:20:00,78.96,79.02,78.95,78.97,169070.0,64.0427,64.0914,64.0346,64.0509,169070.0
2018-01-23 15:30:00,78.97,79.07,78.96,79.06,175412.0,64.0509,64.132,64.0427,64.1239,175412.0
2018-01-23 15:40:00,79.06,79.15,79.02,79.12,666417.0,64.1239,64.1969,64.0914,64.1725,666417.0
2018-01-23 15:50:00,79.13,79.19,79.07,79.17,860558.0,64.1806,64.2293,64.132,64.2131,860558.0
2018-01-24 09:30:00,78.9,79.26,78.87,79.11,315996.0,63.9941,64.2861,63.9698,64.1644,315996.0
2018-01-24 09:40:00,79.11,79.2,79.0,79.03,262852.0,64.1644,64.2374,64.0752,64.0995,262852.0
2018-01-24 09:50:00,79.03,79.18,79.02,79.09,320306.0,64.0995,64.2212,64.0914,64.1482,320306.0
2018-01-24 10:00:00,79.09,79.15,79.06,79.12,258068.0,64.1482,64.1969,64.1239,64.1725,258068.0
2018-01-24 10:10:00,79.11,79.12,79.01,79.06,316995.0,64.1644,64.1725,64.0833,64.1239,316995.0
2018-01-24 10:20:00,79.06,79.07,78.93,78.93,106263.0,64.1239,64.132,64.0184,64.0184,106263.0
2018-01-24 10:30:00,78.92,79.07,78.91,78.98,168157.0,64.0103,64.132,64.0022,64.059,168157.0
2018-01-24 10:40:00,78.98,79.04,78.96,78.97,106707.0,64.059,64.1076,64.0427,64.0509,106707.0
2018-01-24 10:50:00,78.97,78.97,78.82,78.85,99813.0,64.0509,64.0509,63.9292,63.9535,99813.0
2018-01-24 11:00:00,78.86,78.9,78.84,78.9,131366.0,63.9616,63.9941,63.9454,63.9941,131366.0
2018-01-24 11:10:00,78.91,78.92,78.71,78.75,109219.0,64.0022,64.0103,63.84,63.8724,109219.0
2018-01-24 11:20:00,78.75,78.78,78.7,78.7,164417.0,63.8724,63.8968,63.8319,63.8319,164417.0
2018-01-24 11:30:00,78.7,78.77,78.66,78.72,133848.0,63.8319,63.8886,63.7994,63.8481,133848.0
2018-01-24 11:40:00,78.71,78.78,78.71,78.73,109942.0,63.84,63.8968,63.84,63.8562,109942.0
2018-01-24 11:50:00,78.72,78.79,78.71,78.75,208786.0,63.8481,63.9049,63.84,63.8724,208786.0
2018-01-24 12:00:00,78.76,78.77,78.7,78.72,121217.0,63.8805,63.8886,63.8319,63.8481,121217.0
2018-01-24 12:10:00,78.71,78.81,78.71,78.75,84404.0,63.84,63.9211,63.84,63.8724,84404.0
2018-01-24 12:20:00,78.75,78.75,78.62,78.64,62501.0,63.8724,63.8724,63.767,63.7832,62501.0
2018-01-24 12:30:00,78.65,78.66,78.6,78.6,99738.0,63.7913,63.7994,63.7508,63.7508,99738.0
2018-01-24 12:40:00,78.6,78.74,78.59,78.74,85306.0,63.7508,63.8643,63.7427,63.8643,85306.0
2018-01-24 12:50:00,78.73,78.74,78.7,78.73,60769.0,63.8562,63.8643,63.8319,63.8562,60769.0
2018-01-24 13:00:00,78.73,78.74,78.63,78.64,57748.0,63.8562,63.8643,63.7751,63.7832,57748.0
2018-01-24 13:10:00,78.64,78.71,78.61,78.7,80667.0,63.7832,63.84,63.7589,63.8319,80667.0
2018-01-24 13:20:00,78.69,78.85,78.68,78.82,90256.0,63.8238,63.9535,63.8156,63.9292,90256.0
2018-01-24 13:30:00,78.83,79.02,78.82,78.91,374332.0,63.9373,64.0914,63.9292,64.0022,374332.0
2018-01-24 13:40:00,78.92,78.92,78.84,78.86,82094.0,64.0103,64.0103,63.9454,63.9616,82094.0
2018-01-24 13:50:00,78.86,78.92,78.81,78.84,91701.0,63.9616,64.0103,63.9211,63.9454,91701.0
2018-01-24 14:00:00,78.84,78.85,78.77,78.8,44327.0,63.9454,63.9535,63.8886,63.913,44327.0
2018-01-24 14:10:00,78.81,78.82,78.7,78.74,219293.0,63.9211,63.9292,63.8319,63.8643,219293.0
2018-01-24 14:20:00,78.74,78.82,78.72,78.82,38782.0,63.8643,63.9292,63.8481,63.9292,38782.0
2018-01-24 14:30:00,78.83,78.83,78.74,78.74,49727.0,63.9373,63.9373,63.8643,63.8643,49727.0
2018-01-24 14:40:00,78.75,78.84,78.74,78.8,77988.0,63.8724,63.9454,63.8643,63.913,77988.0
2018-01-24 14:50:00,78.79,78.83,78.73,78.79,100900.0,63.9049,63.9373,63.8562,63.9049,100900.0
2018-01-24 15:00:00,78.79,78.79,78.71,78.76,62500.0,63.9049,63.9049,63.84,63.8805,62500.0
2018-01-24 15:10:00,78.77,78.83,78.74,78.78,135699.0,63.8886,63.9373,63.8643,63.8968,135699.0
2018-01-24 15:20:00,78.79,78.86,78.79,78.83,86391.0,63.9049,63.9616,63.9049,63.9373,86391.0
2018-01-24 15:30:00,78.82,78.87,78.75,78.79,333963.0,63.9292,63.9698,63.8724,63.9049,333963.0
2018-01-24 15:40:00,78.78,78.95,78.76,78.9,756934.0,63.8968,64.0346,63.8805,63.9941,756934.0
2018-01-24 15:50:00,78.9,78.94,78.89,78.89,865728.0,63.9941,64.0265,63.986,63.986,865728.0
2018-01-25 09:30:00,78.8,78.95,78.8,78.83,313015.0,63.913,64.0346,63.913,63.9373,313015.0
2018-01-25 09:40:00,78.82,78.87,78.7,78.85,195357.0,63.9292,63.9698,63.8319,63.9535,195357.0
2018-01-25 09:50:00,78.84,78.86,78.66,78.67,183062.0,63.9454,63.9616,63.7994,63.8075,183062.0
2018-01-25 10:00:00,78.66,78.8,78.64,78.69,62671.0,63.7994,63.913,63.7832,63.8238,62671.0
2018-01-25 10:10:00,78.68,78.73,78.61,78.73,129145.0,63.8156,63.8562,63.7589,63.8562,129145.0
2018-01-25 10:20:00,78.72,78.72,78.62,78.66,76709.0,63.8481,63.8481,63.767,63.7994,76709.0
2018-01-25 10:30:00,78.66,78.67,78.55,78.55,136137.0,63.7994,63.8075,63.7102,63.7102,136137.0
2018-01-25 10:40:00,78.55,78.62,78.5,78.58,122969.0,63.7102,63.767,63.6697,63.7345,122969.0
2018-01-25 10:50:00,78.59,78.64,78.54,78.64,68059.0,63.7427,63.7832,63.7021,63.7832,68059.0
2018-01-25 11:00:00,78.63,78.65,78.47,78.53,155195.0,63.7751,63.7913,63.6453,63.694,155195.0
2018-01-25 11:10:00,78.53,78.61,78.49,78.56,291185.0,63.694,63.7589,63.6615,63.7183,291185.0
2018-01-25 11:20:00,78.56,78.57,78.48,78.53,42734.0,63.7183,63.7264,63.6534,63.694,42734.0
2018-01-25 11:30:00,78.53,78.59,78.5,78.58,86729.0,63.694,63.7427,63.6697,63.7345,86729.0
2018-01-25 11:40:00,78.58,78.59,78.49,78.52,50841.0,63.7345,63.7427,63.6615,63.6859,50841.0
2018-01-25 11:50:00,78.52,78.54,78.38,78.39,64358.0,63.6859,63.7021,63.5723,63.5804,64358.0
2018-01-25 12:00:00,78.38,78.45,78.37,78.43,103056.0,63.5723,63.6291,63.5642,63.6129,103056.0
2018-01-25 12:10:00,78.44,78.5,78.42,78.49,79256.0,63.621,63.6697,63.6048,63.6615,79256.0
2018-01-25 12:20:00,78.49,78.53,78.41,78.52,132730.0,63.6615,63.694,63.5967,63.6859,132730.0
2018-01-25 12:30:00,78.51,78.52,78.43,78.46,141351.0,63.6778,63.6859,63.6129,63.6372,141351.0
2018-01-25 12:40:00,78.46,78.47,78.42,78.45,42512.0,63.6372,63.6453,63.6048,63.6291,42512.0
2018-01-25 12:50:00,78.45,78.46,78.41,78.41,115951.0,63.6291,63.6372,63.5967,63.5967,115951.0
2018-01-25 13:00:00,78.41,78.43,78.37,78.43,107949.0,63.5967,63.6129,63.5642,63.6129,107949.0
2018-01-25 13:10:00,78.43,78.5,78.43,78.47,175365.0,63.6129,63.6697,63.6129,63.6453,175365.0
2018-01-25 13:20:00,78.47,78.47,78.37,78.41,38346.0,63.6453,63.6453,63.5642,63.5967,38346.0
2018-01-25 13:30:00,78.4,78.46,78.38,78.46,164956.0,63.5885,63.6372,63.5723,63.6372,164956.0
2018-01-25 13:40:00,78.46,78.5,78.45,78.47,88445.0,63.6372,63.6697,63.6291,63.6453,88445.0
2018-01-25 13:50:00,78.48,78.51,78.46,78.48,71598.0,63.6534,63.6778,63.6372,63.6534,71598.0
2018-01-25 14:00:00,78.48,78.54,78.46,78.47,35724.0,63.6534,63.7021,63.6372,63.6453,35724.0
2018-01-25 14:10:00,78.47,78.47,78.35,78.41,90406.0,63.6453,63.6453,63.548,63.5967,90406.0
2018-01-25 14:20:00,78.41,78.46,78.37,78.39,273295.0,63.5967,63.6372,63.5642,63.5804,273295.0
2018-01-25 14:30:00,78.38,78.46,78.38,78.41,88900.0,63.5723,63.6372,63.5723,63.5967,88900.0
2018-01-25 14:40:00,78.42,78.52,78.41,78.52,91545.0,63.6048,63.6859,63.5967,63.6859,91545.0
2018-01-25 14:50:00,78.52,78.54,78.45,78.53,136708.0,63.6859,63.7021,63.6291,63.694,136708.0
2018-01-25 15:00:00,78.53,78.59,78.52,78.58,84784.0,63.694,63.7427,63.6859,63.7345,84784.0
2018-01-25 15:10:00,78.57,78.61,78.52,78.58,107324.0,63.7264,63.7589,63.6859,63.7345,107324.0
2018-01-25 15:20:00,78.59,78.71,78.58,78.67,148302.0,63.7427,63.84,63.7345,63.8075,148302.0
2018-01-25 15:30:00,78.67,78.7,78.64,78.67,170505.0,63.8075,63.8319,63.7832,63.8075,170505.0
2018-01-25 15:40:00,78.68,78.76,78.63,78.76,151695.0,63.8156,63.8805,63.7751,63.8805,151695.0
2018-01-25 15:50:00,78.76,78.79,78.73,78.78,389201.0,63.8805,63.9049,63.8562,63.8968,389201.0
2018-01-26 09:30:00,78.88,78.99,78.69,78.77,266825.0,63.9779,64.0671,63.8238,63.8886,266825.0
2018-01-26 09:40:00,78.76,78.88,78.67,78.73,113201.0,63.8805,63.9779,63.8075,63.8562,113201.0
2018-01-26 09:50:00,78.73,78.79,78.7,78.73,186787.0,63.8562,63.9049,63.8319,63.8562,186787.0
2018-01-26 10:00:00,78.73,78.8,78.7,78.71,62354.0,63.8562,63.913,63.8319,63.84,62354.0
2018-01-26 10:10:00,78.7,78.74,78.49,78.54,113929.0,63.8319,63.8643,63.6615,63.7021,113929.0
2018-01-26 10:20:00,78.54,78.64,78.53,78.64,117306.0,63.7021,63.7832,63.694,63.7832,117306.0
2018-01-26 10:30:00,78.63,78.73,78.63,78.68,97873.0,63.7751,63.8562,63.7751,63.8156,97873.0
2018-01-26 10:40:00,78.68,78.71,78.6,78.61,67710.0,63.8156,63.84,63.7508,63.7589,67710.0
2018-01-26 10:50:00,78.61,78.62,78.47,78.49,83957.0,63.7589,63.767,63.6453,63.6615,83957.0
2018-01-26 11:00:00,78.49,78.49,78.26,78.35,261455.0,63.6615,63.6615,63.475,63.548,261455.0
2018-01-26 11:10:00,78.36,78.42,78.33,78.37,309139.0,63.5561,63.6048,63.5318,63.5642,309139.0
2018-01-26 11:20:00,78.37,78.47,78.37,78.42,117309.0,63.5642,63.6453,63.5642,63.6048,117309.0
2018-01-26 11:30:00,78.42,78.5,78.4,78.41,152470.0,63.6048,63.6697,63.5885,63.5967,152470.0
2018-01-26 11:40:00,78.41,78.48,78.38,78.41,194546.0,63.5967,63.6534,63.5723,63.5967,194546.0
2018-01-26 11:50:00,78.41,78.44,78.36,78.41,195044.0,63.5967,63.621,63.5561,63.5967,195044.0
2018-01-26 12:00:00,78.41,78.47,78.39,78.46,57183.0,63.5967,63.6453,63.5804,63.6372,57183.0
2018-01-26 12:10:00,78.47,78.47,78.41,78.42,41045.0,63.6453,63.6453,63.5967,63.6048,41045.0
2018-01-26 12:20:00,78.41,78.48,78.39,78.43,50260.0,63.5967,63.6534,63.5804,63.6129,50260.0
2018-01-26 12:30:00,78.44,78.44,78.37,78.42,79346.0,63.621,63.621,63.5642,63.6048,79346.0
2018-01-26 12:40:00,78.42,78.49,78.41,78.49,121391.0,63.6048,63.6615,63.5967,63.6615,121391.0
2018-01-26 12:50:00,78.49,78.51,78.46,78.47,59853.0,63.6615,63.6778,63.6372,63.6453,59853.0
2018-01-26 13:00:00,78.47,78.51,78.46,78.5,69534.0,63.6453,63.6778,63.6372,63.6697,69534.0
2018-01-26 13:10:00,78.5,78.53,78.46,78.47,62752.0,63.6697,63.694,63.6372,63.6453,62752.0
2018-01-26 13:20:00,78.47,78.51,78.45,78.47,152380.0,63.6453,63.6778,63.6291,63.6453,152380.0
2018-01-26 13:30:00,78.47,78.51,78.44,78.45,59022.0,63.6453,63.6778,63.621,63.6291,59022.0
2018-01-26 13:40:00,78.45,78.48,78.44,78.47,77556.0,63.6291,63.6534,63.621,63.6453,77556.0
2018-01-26 13:50:00,78.45,78.52,78.41,78.42,109767.0,63.6291,63.6859,63.5967,63.6048,109767.0
2018-01-26 14:00:00,78.42,78.49,78.41,78.48,57091.0,63.6048,63.6615,63.5967,63.6534,57091.0
2018-01-26 14:10:00,78.48,78.5,78.42,78.48,53972.0,63.6534,63.6697,63.6048,63.6534,53972.0
2018-01-26 14:20:00,78.47,78.49,78.4,78.43,120372.0,63.6453,63.6615,63.5885,63.6129,120372.0
2018-01-26 14:30:00,78.43,78.49,78.42,78.47,56834.0,63.6129,63.6615,63.6048,63.6453,56834.0
2018-01-26 14:40:00,78.47,78.51,78.47,78.5,112349.0,63.6453,63.6778,63.6453,63.6697,112349.0
2018-01-26 14:50:00,78.5,78.5,78.44,78.49,149229.0,63.6697,63.6697,63.621,63.6615,149229.0
2018-01-26 15:00:00,78.49,78.58,78.49,78.57,73961.0,63.6615,63.7345,63.6615,63.7264,73961.0
2018-01-26 15:10:00,78.57,78.66,78.57,78.65,280473.0,63.7264,63.7994,63.7264,63.7913,280473.0
2018-01-26 15:20:00,78.65,78.7,78.64,78.68,182043.0,63.7913,63.8319,63.7832,63.8156,182043.0
2018-01-26 15:30:00,78.68,78.71,78.64,78.69,207627.0,63.8156,63.84,63.7832,63.8238,207627.0
2018-01-26 15:40:00,78.7,78.78,78.69,78.76,197796.0,63.8319,63.8968,63.8238,63.8805,197796.0
2018-01-26 15:50:00,78.76,78.79,78.71,78.78,434688.0,63.8805,63.9049,63.84,63.8968,434688.0
2018-01-29 09:30:00,78.48,78.69,77.88,77.93,970745.0,63.6534,63.8238,63.1668,63.2073,970745.0
2018-01-29 09:40:00,77.94,78.13,77.92,78.08,131547.0,63.2154,63.3696,63.1992,63.329,131547.0
2018-01-29 09:50:00,78.08,78.13,77.98,78.1,309517.0,63.329,63.3696,63.2479,63.3452,309517.0
2018-01-29 10:00:00,78.1,78.1,77.97,78.01,245061.0,63.3452,63.3452,63.2398,63.2722,245061.0
2018-01-29 10:10:00,78.01,78.08,77.89,77.9,172423.0,63.2722,63.329,63.1749,63.183,172423.0
2018-01-29 10:20:00,77.89,78.02,77.85,78.02,93518.0,63.1749,63.2803,63.1425,63.2803,93518.0
2018-01-29 10:30:00,78.02,78.03,77.87,77.92,88424.0,63.2803,63.2884,63.1587,63.1992,88424.0
2018-01-29 10:40:00,77.93,78.02,77.92,77.93,154553.0,63.2073,63.2803,63.1992,63.2073,154553.0
2018-01-29 10:50:00,77.93,78.02,77.92,77.93,98187.0,63.2073,63.2803,63.1992,63.2073,98187.0
2018-01-29 11:00:00,77.93,77.95,77.86,77.9,89854.0,63.2073,63.2236,63.1506,63.183,89854.0
2018-01-29 11:10:00,77.89,77.95,77.87,77.88,95461.0,63.1749,63.2236,63.1587,63.1668,95461.0
2018-01-29 11:20:00,77.88,77.92,77.76,77.81,74813.0,63.1668,63.1992,63.0695,63.11,74813.0
2018-01-29 11:30:00,77.81,77.84,77.77,77.79,63238.0,63.11,63.1343,63.0776,63.0938,63238.0
2018-01-29 11:40:00,77.79,77.91,77.75,77.89,179820.0,63.0938,63.1911,63.0613,63.1749,179820.0
2018-01-29 11:50:00,77.89,77.91,77.83,77.83,74062.0,63.1749,63.1911,63.1262,63.1262,74062.0
2018-01-29 12:00:00,77.83,77.92,77.82,77.85,74678.0,63.1262,63.1992,63.1181,63.1425,74678.0
2018-01-29 12:10:00,77.85,77.89,77.81,77.85,48520.0,63.1425,63.1749,63.11,63.1425,48520.0
2018-01-29 12:20:00,77.85,77.86,77.76,77.78,40569.0,63.1425,63.1506,63.0695,63.0857,40569.0
2018-01-29 12:30:00,77.78,77.8,77.75,77.75,103000.0,63.0857,63.1019,63.0613,63.0613,103000.0
2018-01-29 12:40:00,77.75,77.8,77.75,77.79,119626.0,63.0613,63.1019,63.0613,63.0938,119626.0
2018-01-29 12:50:00,77.78,77.85,77.78,77.83,41023.0,63.0857,63.1425,63.0857,63.1262,41023.0
2018-01-29 13:00:00,77.84,77.88,77.81,77.82,90528.0,63.1343,63.1668,63.11,63.1181,90528.0
2018-01-29 13:10:00,77.82,77.85,77.8,77.82,30104.0,63.1181,63.1425,63.1019,63.1181,30104.0
2018-01-29 13:20:00,77.82,77.84,77.78,77.8,45710.0,63.1181,63.1343,63.0857,63.1019,45710.0
2018-01-29 13:30:00,77.81,77.85,77.8,77.8,42492.0,63.11,63.1425,63.1019,63.1019,42492.0
2018-01-29 13:40:00,77.81,77.86,77.79,77.83,96514.0,63.11,63.1506,63.0938,63.1262,96514.0
2018-01-29 13:50:00,77.83,77.87,77.82,77.86,26047.0,63.1262,63.1587,63.1181,63.1506,26047.0
2018-01-29 14:00:00,77.87,77.94,77.86,77.9,56233.0,63.1587,63.2154,63.1506,63.183,56233.0
2018-01-29 14:10:00,77.91,77.93,77.85,77.92,51898.0,63.1911,63.2073,63.1425,63.1992,51898.0
2018-01-29 14:20:00,77.92,77.98,77.91,77.98,133438.0,63.1992,63.2479,63.1911,63.2479,133438.0
2018-01-29 14:30:00,77.97,78.04,77.95,78.0,74067.0,63.2398,63.2966,63.2236,63.2641,74067.0
2018-01-29 14:40:00,77.99,78.03,77.97,78.0,74228.0,63.256,63.2884,63.2398,63.2641,74228.0
2018-01-29 14:50:00,77.99,78.07,77.96,78.07,52245.0,63.256,63.3209,63.2317,63.3209,52245.0
2018-01-29 15:00:00,78.07,78.08,78.0,78.05,73592.0,63.3209,63.329,63.2641,63.3047,73592.0
2018-01-29 15:10:00,78.06,78.09,78.0,78.0,61500.0,63.3128,63.3371,63.2641,63.2641,61500.0
2018-01-29 15:20:00,78.0,78.01,77.89,77.89,83575.0,63.2641,63.2722,63.1749,63.1749,83575.0
2018-01-29 15:30:00,77.9,77.92,77.85,77.86,176823.0,63.183,63.1992,63.1425,63.1506,176823.0
2018-01-29 15:40:00,77.86,77.88,77.73,77.75,293787.0,63.1506,63.1668,63.0451,63.0613,293787.0
2018-01-29 15:50:00,77.75,77.84,77.74,77.77,789569.0,63.0613,63.1343,63.0532,63.0776,789569.0
2018-01-30 09:30:00,77.44,77.7,77.43,77.51,271524.0,62.8099,63.0208,62.8018,62.8667,271524.0
2018-01-30 09:40:00,77.5,77.5,77.21,77.4,291971.0,62.8586,62.8586,62.6234,62.7775,291971.0
2018-01-30 09:50:00,77.39,77.49,77.29,77.36,187176.0,62.7694,62.8505,62.6882,62.745,187176.0
2018-01-30 10:00:00,77.34,77.4,77.19,77.19,125705.0,62.7288,62.7775,62.6071,62.6071,125705.0
2018-01-30 10:10:00,77.19,77.3,77.18,77.22,147305.0,62.6071,62.6964,62.599,62.6315,147305.0
2018-01-30 10:20:00,77.21,77.36,77.18,77.33,189759.0,62.6234,62.745,62.599,62.7207,189759.0
2018-01-30 10:30:00,77.33,77.42,77.31,77.42,223510.0,62.7207,62.7937,62.7045,62.7937,223510.0
2018-01-30 10:40:00,77.4,77.41,77.3,77.3,172331.0,62.7775,62.7856,62.6964,62.6964,172331.0
2018-01-30 10:50:00,77.3,77.41,77.29,77.36,294018.0,62.6964,62.7856,62.6882,62.745,294018.0
2018-01-30 11:00:00,77.36,77.39,77.26,77.29,103495.0,62.745,62.7694,62.6639,62.6882,103495.0
2018-01-30 11:10:00,77.3,77.32,77.24,77.29,91078.0,62.6964,62.7126,62.6477,62.6882,91078.0
2018-01-30 11:20:00,77.29,77.33,77.15,77.15,83140.0,62.6882,62.7207,62.5747,62.5747,83140.0
2018-01-30 11:30:00,77.16,77.23,77.14,77.18,71694.0,62.5828,62.6396,62.5666,62.599,71694.0
2018-01-30 11:40:00,77.18,77.33,77.18,77.31,106483.0,62.599,62.7207,62.599,62.7045,106483.0
2018-01-30 11:50:00,77.31,77.39,77.29,77.3,37112.0,62.7045,62.7694,62.6882,62.6964,37112.0
2018-01-30 12:00:00,77.3,77.37,77.29,77.35,127889.0,62.6964,62.7531,62.6882,62.7369,127889.0
2018-01-30 12:10:00,77.34,77.43,77.34,77.4,74628.0,62.7288,62.8018,62.7288,62.7775,74628.0
2018-01-30 12:20:00,77.39,77.43,77.38,77.38,37795.0,62.7694,62.8018,62.7612,62.7612,37795.0
2018-01-30 12:30:00,77.38,77.49,77.37,77.45,54896.0,62.7612,62.8505,62.7531,62.818,54896.0
2018-01-30 12:40:00,77.45,77.49,77.44,77.45,38533.0,62.818,62.8505,62.8099,62.818,38533.0
2018-01-30 12:50:00,77.45,77.48,77.42,77.44,53637.0,62.818,62.8424,62.7937,62.8099,53637.0
2018-01-30 13:00:00,77.45,77.45,77.32,77.35,43084.0,62.818,62.818,62.7126,62.7369,43084.0
2018-01-30 13:10:00,77.35,77.43,77.35,77.38,37865.0,62.7369,62.8018,62.7369,62.7612,37865.0
2018-01-30 13:20:00,77.37,77.4,77.33,77.35,281663.0,62.7531,62.7775,62.7207,62.7369,281663.0
2018-01-30 13:30:00,77.35,77.38,77.33,77.34,99043.0,62.7369,62.7612,62.7207,62.7288,99043.0
2018-01-30 13:40:00,77.34,77.46,77.34,77.46,65190.0,62.7288,62.8261,62.7288,62.8261,65190.0
2018-01-30 13:50:00,77.45,77.5,77.44,77.45,65251.0,62.818,62.8586,62.8099,62.818,65251.0
2018-01-30 14:00:00,77.46,77.48,77.42,77.46,44916.0,62.8261,62.8424,62.7937,62.8261,44916.0
2018-01-30 14:10:00,77.47,77.56,77.44,77.47,84538.0,62.8342,62.9072,62.8099,62.8342,84538.0
2018-01-30 14:20:00,77.47,77.53,77.45,77.53,62992.0,62.8342,62.8829,62.818,62.8829,62992.0
2018-01-30 14:30:00,77.53,77.54,77.39,77.41,117205.0,62.8829,62.891,62.7694,62.7856,117205.0
2018-01-30 14:40:00,77.41,77.41,77.33,77.38,129409.0,62.7856,62.7856,62.7207,62.7612,129409.0
2018-01-30 14:50:00,77.37,77.4,77.34,77.37,68623.0,62.7531,62.7775,62.7288,62.7531,68623.0
2018-01-30 15:00:00,77.37,77.42,77.34,77.37,103346.0,62.7531,62.7937,62.7288,62.7531,103346.0
2018-01-30 15:10:00,77.37,77.42,77.37,77.39,63272.0,62.7531,62.7937,62.7531,62.7694,63272.0
2018-01-30 15:20:00,77.4,77.44,77.36,77.39,108804.0,62.7775,62.8099,62.745,62.7694,108804.0
2018-01-30 15:30:00,77.4,77.47,77.38,77.42,209915.0,62.7775,62.8342,62.7612,62.7937,209915.0
2018-01-30 15:40:00,77.41,77.46,77.4,77.45,363826.0,62.7856,62.8261,62.7775,62.818,363826.0
2018-01-30 15:50:00,77.45,77.48,77.35,77.36,402871.0,62.818,62.8424,62.7369,62.745,402871.0
2018-01-31 09:30:00,77.65,77.87,77.35,77.55,213641.0,62.9802,63.1587,62.7369,62.8991,213641.0
2018-01-31 09:40:00,77.55,77.79,77.53,77.79,117914.0,62.8991,63.0938,62.8829,63.0938,117914.0
2018-01-31 09:50:00,77.79,77.94,77.69,77.8,157823.0,63.0938,63.2154,63.0127,63.1019,157823.0
2018-01-31 10:00:00,77.8,78.51,77.79,78.27,347365.0,63.1019,63.6778,63.0938,63.4831,347365.0
2018-01-31 10:10:00,78.27,78.34,78.11,78.31,283190.0,63.4831,63.5399,63.3533,63.5155,283190.0
2018-01-31 10:20:00,78.31,78.42,78.26,78.28,193968.0,63.5155,63.6048,63.475,63.4912,193968.0
2018-01-31 10:30:00,78.28,78.3,78.2,78.2,105573.0,63.4912,63.5074,63.4263,63.4263,105573.0
2018-01-31 10:40:00,78.2,78.21,78.04,78.05,518446.0,63.4263,63.4344,63.2966,63.3047,518446.0
2018-01-31 10:50:00,78.05,78.11,77.98,78.1,217644.0,63.3047,63.3533,63.2479,63.3452,217644.0
2018-01-31 11:00:00,78.1,78.11,77.99,78.02,103623.0,63.3452,63.3533,63.256,63.2803,103623.0
2018-01-31 11:10:00,78.01,78.04,77.95,77.99,353210.0,63.2722,63.2966,63.2236,63.256,353210.0
2018-01-31 11:20:00,77.98,78.01,77.91,77.93,231419.0,63.2479,63.2722,63.1911,63.2073,231419.0
2018-01-31 11:30:00,77.92,77.96,77.89,77.95,125097.0,63.1992,63.2317,63.1749,63.2236,125097.0
2018-01-31 11:40:00,77.95,77.95,77.83,77.91,274025.0,63.2236,63.2236,63.1262,63.1911,274025.0
2018-01-31 11:50:00,77.91,77.93,77.82,77.91,248371.0,63.1911,63.2073,63.1181,63.1911,248371.0
2018-01-31 12:00:00,77.92,78.06,77.9,78.05,118904.0,63.1992,63.3128,63.183,63.3047,118904.0
2018-01-31 12:10:00,78.05,78.1,78.03,78.09,243087.0,63.3047,63.3452,63.2884,63.3371,243087.0
2018-01-31 12:20:00,78.09,78.17,78.09,78.15,265076.0,63.3371,63.402,63.3371,63.3858,265076.0
2018-01-31 12:30:00,78.15,78.22,78.14,78.22,186503.0,63.3858,63.4426,63.3777,63.4426,186503.0
2018-01-31 12:40:00,78.21,78.22,78.16,78.19,101616.0,63.4344,63.4426,63.3939,63.4182,101616.0
2018-01-31 12:50:00,78.19,78.32,78.18,78.31,164729.0,63.4182,63.5237,63.4101,63.5155,164729.0
2018-01-31 13:00:00,78.31,78.47,78.3,78.42,173733.0,63.5155,63.6453,63.5074,63.6048,173733.0
2018-01-31 13:10:00,78.42,78.48,78.41,78.45,113078.0,63.6048,63.6534,63.5967,63.6291,113078.0
2018-01-31 13:20:00,78.45,78.49,78.39,78.4,124326.0,63.6291,63.6615,63.5804,63.5885,124326.0
2018-01-31 13:30:00,78.39,78.41,78.33,78.33,65154.0,63.5804,63.5967,63.5318,63.5318,65154.0
2018-01-31 13:40:00,78.33,78.35,78.27,78.27,55772.0,63.5318,63.548,63.4831,63.4831,55772.0
2018-01-31 13:50:00,78.27,78.27,78.17,78.18,86039.0,63.4831,63.4831,63.402,63.4101,86039.0
2018-01-31 14:00:00,78.16,78.35,78.14,78.25,122098.0,63.3939,63.548,63.3777,63.4669,122098.0
2018-01-31 14:10:00,78.24,78.27,78.13,78.15,291804.0,63.4588,63.4831,63.3696,63.3858,291804.0
2018-01-31 14:20:00,78.16,78.17,78.0,78.05,497206.0,63.3939,63.402,63.2641,63.3047,497206.0
2018-01-31 14:30:00,78.05,78.09,77.99,78.06,160599.0,63.3047,63.3371,63.256,63.3128,160599.0
2018-01-31 14:40:00,78.06,78.11,77.89,77.9,81720.0,63.3128,63.3533,63.1749,63.183,81720.0
2018-01-31 14:50:00,77.89,77.99,77.86,77.98,648150.0,63.1749,63.256,63.1506,63.2479,648150.0
2018-01-31 15:00:00,77.98,78.02,77.93,77.97,578818.0,63.2479,63.2803,63.2073,63.2398,578818.0
2018-01-31 15:10:00,77.98,78.13,77.95,78.12,368757.0,63.2479,63.3696,63.2236,63.3614,368757.0
2018-01-31 15:20:00,78.11,78.27,78.1,78.24,434058.0,63.3533,63.4831,63.3452,63.4588,434058.0
2018-01-31 15:30:00,78.24,78.4,78.22,78.39,403885.0,63.4588,63.5885,63.4426,63.5804,403885.0
2018-01-31 15:40:00,78.39,78.5,78.39,78.46,633794.0,63.5804,63.6697,63.5804,63.6372,633794.0
2018-01-31 15:50:00,78.46,78.62,78.44,78.6,1354467.0,63.6372,63.767,63.621,63.7508,1354467.0
2018-02-01 09:30:00,78.4,78.94,78.29,78.7,872869.0,63.5885,64.0265,63.4993,63.8319,872869.0
2018-02-01 09:40:00,78.7,78.7,78.32,78.38,263870.0,63.8319,63.8319,63.5237,63.5723,263870.0
2018-02-01 09:50:00,78.39,78.52,78.37,78.44,283029.0,63.5804,63.6859,63.5642,63.621,283029.0
2018-02-01 10:00:00,78.45,78.66,78.45,78.49,249069.0,63.6291,63.7994,63.6291,63.6615,249069.0
2018-02-01 10:10:00,78.49,78.58,78.45,78.53,236495.0,63.6615,63.7345,63.6291,63.694,236495.0
2018-02-01 10:20:00,78.53,78.55,78.28,78.29,241166.0,63.694,63.7102,63.4912,63.4993,241166.0
2018-02-01 10:30:00,78.29,78.31,78.1,78.1,169360.0,63.4993,63.5155,63.3452,63.3452,169360.0
2018-02-01 10:40:00,78.1,78.11,77.9,78.0,224429.0,63.3452,63.3533,63.183,63.2641,224429.0
2018-02-01 10:50:00,77.99,77.99,77.82,77.84,169851.0,63.256,63.256,63.1181,63.1343,169851.0
2018-02-01 11:00:00,77.84,77.94,77.72,77.73,150927.0,63.1343,63.2154,63.037,63.0451,150927.0
2018-02-01 11:10:00,77.73,77.74,77.55,77.55,111632.0,63.0451,63.0532,62.8991,62.8991,111632.0
2018-02-01 11:20:00,77.56,77.57,77.47,77.51,280216.0,62.9072,62.9154,62.8342,62.8667,280216.0
2018-02-01 11:30:00,77.51,77.8,77.5,77.8,364853.0,62.8667,63.1019,62.8586,63.1019,364853.0
2018-02-01 11:40:00,77.8,78.1,77.78,78.09,112737.0,63.1019,63.3452,63.0857,63.3371,112737.0
2018-02-01 11:50:00,78.08,78.13,78.02,78.02,153994.0,63.329,63.3696,63.2803,63.2803,153994.0
2018-02-01 12:00:00,78.03,78.06,77.96,78.03,184681.0,63.2884,63.3128,63.2317,63.2884,184681.0
2018-02-01 12:10:00,78.03,78.06,77.94,77.97,112881.0,63.2884,63.3128,63.2154,63.2398,112881.0
2018-02-01 12:20:00,77.96,77.97,77.85,77.89,243935.0,63.2317,63.2398,63.1425,63.1749,243935.0
2018-02-01 12:30:00,77.9,77.97,77.9,77.95,126424.0,63.183,63.2398,63.183,63.2236,126424.0
2018-02-01 12:40:00,77.95,77.95,77.85,77.87,184857.0,63.2236,63.2236,63.1425,63.1587,184857.0
2018-02-01 12:50:00,77.87,77.88,77.82,77.83,171846.0,63.1587,63.1668,63.1181,63.1262,171846.0
2018-02-01 13:00:00,77.83,77.88,77.81,77.83,88080.0,63.1262,63.1668,63.11,63.1262,88080.0
2018-02-01 13:10:00,77.83,77.85,77.75,77.76,77882.0,63.1262,63.1425,63.0613,63.0695,77882.0
2018-02-01 13:20:00,77.76,77.8,77.73,77.77,99472.0,63.0695,63.1019,63.0451,63.0776,99472.0
2018-02-01 13:30:00,77.77,77.83,77.76,77.78,85042.0,63.0776,63.1262,63.0695,63.0857,85042.0
2018-02-01 13:40:00,77.78,77.9,77.77,77.88,72603.0,63.0857,63.183,63.0776,63.1668,72603.0
2018-02-01 13:50:00,77.89,77.93,77.78,77.81,438679.0,63.1749,63.2073,63.0857,63.11,438679.0
2018-02-01 14:00:00,77.81,77.87,77.8,77.83,51876.0,63.11,63.1587,63.1019,63.1262,51876.0
2018-02-01 14:10:00,77.83,77.83,77.62,77.64,135575.0,63.1262,63.1262,62.9559,62.9721,135575.0
2018-02-01 14:20:00,77.63,77.74,77.53,77.71,207680.0,62.964,63.0532,62.8829,63.0289,207680.0
2018-02-01 14:30:00,77.71,77.71,77.6,77.64,111396.0,63.0289,63.0289,62.9397,62.9721,111396.0
2018-02-01 14:40:00,77.64,77.7,77.62,77.69,80229.0,62.9721,63.0208,62.9559,63.0127,80229.0
2018-02-01 14:50:00,77.7,77.71,77.65,77.69,60687.0,63.0208,63.0289,62.9802,63.0127,60687.0
2018-02-01 15:00:00,77.69,77.71,77.58,77.62,133504.0,63.0127,63.0289,62.9235,62.9559,133504.0
2018-02-01 15:10:00,77.62,77.63,77.54,77.55,157184.0,62.9559,62.964,62.891,62.8991,157184.0
2018-02-01 15:20:00,77.55,77.56,77.44,77.48,233066.0,62.8991,62.9072,62.8099,62.8424,233066.0
2018-02-01 15:30:00,77.47,77.48,77.25,77.25,678933.0,62.8342,62.8424,62.6558,62.6558,678933.0
2018-02-01 15:40:00,77.25,77.28,77.18,77.22,788761.0,62.6558,62.6801,62.599,62.6315,788761.0
2018-02-01 15:50:00,77.22,77.31,77.2,77.28,1666643.0,62.6315,62.7045,62.6153,62.6801,1666643.0
2018-02-02 09:30:00,76.69,76.83,76.06,76.39,1016497.0,62.2016,62.3152,61.6906,61.9583,1016497.0
2018-02-02 09:40:00,76.39,76.88,76.39,76.88,245382.0,61.9583,62.3557,61.9583,62.3557,245382.0
2018-02-02 09:50:00,76.88,76.94,76.59,76.66,405818.0,62.3557,62.4044,62.1205,62.1773,405818.0
2018-02-02 10:00:00,76.67,76.88,76.65,76.84,460331.0,62.1854,62.3557,62.1692,62.3233,460331.0
2018-02-02 10:10:00,76.83,77.01,76.77,76.86,146322.0,62.3152,62.4611,62.2665,62.3395,146322.0
2018-02-02 10:20:00,76.86,76.92,76.68,76.7,196591.0,62.3395,62.3881,62.1935,62.2097,196591.0
2018-02-02 10:30:00,76.7,76.71,76.61,76.7,280959.0,62.2097,62.2178,62.1367,62.2097,280959.0
2018-02-02 10:40:00,76.69,76.8,76.68,76.71,127782.0,62.2016,62.2908,62.1935,62.2178,127782.0
2018-02-02 10:50:00,76.71,76.78,76.55,76.57,78805.0,62.2178,62.2746,62.0881,62.1043,78805.0
2018-02-02 11:00:00,76.56,76.58,76.51,76.57,118797.0,62.0962,62.1124,62.0556,62.1043,118797.0
2018-02-02 11:10:00,76.58,76.66,76.54,76.66,68951.0,62.1124,62.1773,62.0799,62.1773,68951.0
2018-02-02 11:20:00,76.66,76.74,76.65,76.67,120426.0,62.1773,62.2422,62.1692,62.1854,120426.0
2018-02-02 11:30:00,76.67,76.69,76.56,76.56,79044.0,62.1854,62.2016,62.0962,62.0962,79044.0
2018-02-02 11:40:00,76.56,76.63,76.47,76.61,87814.0,62.0962,62.1529,62.0232,62.1367,87814.0
2018-02-02 11:50:00,76.61,76.68,76.57,76.58,130224.0,62.1367,62.1935,62.1043,62.1124,130224.0
2018-02-02 12:00:00,76.57,76.72,76.57,76.64,93754.0,62.1043,62.2259,62.1043,62.161,93754.0
2018-02-02 12:10:00,76.65,76.75,76.62,76.71,127444.0,62.1692,62.2503,62.1448,62.2178,127444.0
2018-02-02 12:20:00,76.71,76.92,76.68,76.92,338053.0,62.2178,62.3881,62.1935,62.3881,338053.0
2018-02-02 12:30:00,76.91,76.91,76.78,76.78,231616.0,62.38,62.38,62.2746,62.2746,231616.0
2018-02-02 12:40:00,76.79,76.81,76.7,76.73,70644.0,62.2827,62.2989,62.2097,62.234,70644.0
2018-02-02 12:50:00,76.73,76.75,76.68,76.68,75197.0,62.234,62.2503,62.1935,62.1935,75197.0
2018-02-02 13:00:00,76.67,76.67,76.55,76.6,56533.0,62.1854,62.1854,62.0881,62.1286,56533.0
2018-02-02 13:10:00,76.6,76.67,76.54,76.55,42934.0,62.1286,62.1854,62.0799,62.0881,42934.0
2018-02-02 13:20:00,76.54,76.56,76.48,76.56,113590.0,62.0799,62.0962,62.0313,62.0962,113590.0
2018-02-02 13:30:00,76.56,76.59,76.43,76.44,67156.0,62.0962,62.1205,61.9907,61.9988,67156.0
2018-02-02 13:40:00,76.44,76.47,76.4,76.42,53352.0,61.9988,62.0232,61.9664,61.9826,53352.0
2018-02-02 13:50:00,76.42,76.45,76.37,76.37,62804.0,61.9826,62.0069,61.9421,61.9421,62804.0
2018-02-02 14:00:00,76.37,76.44,76.34,76.38,78090.0,61.9421,61.9988,61.9177,61.9502,78090.0
2018-02-02 14:10:00,76.37,76.38,76.27,76.31,87683.0,61.9421,61.9502,61.8609,61.8934,87683.0
2018-02-02 14:20:00,76.32,76.34,76.18,76.24,244942.0,61.9015,61.9177,61.788,61.8366,244942.0
2018-02-02 14:30:00,76.23,76.32,76.21,76.22,200023.0,61.8285,61.9015,61.8123,61.8204,200023.0
2018-02-02 14:40:00,76.22,76.27,76.17,76.2,97626.0,61.8204,61.8609,61.7798,61.8042,97626.0
2018-02-02 14:50:00,76.19,76.24,76.11,76.16,162215.0,61.7961,61.8366,61.7312,61.7717,162215.0
2018-02-02 15:00:00,76.15,76.18,76.03,76.06,206920.0,61.7636,61.788,61.6663,61.6906,206920.0
2018-02-02 15:10:00,76.05,76.1,75.97,76.03,327631.0,61.6825,61.7231,61.6176,61.6663,327631.0
2018-02-02 15:20:00,76.03,76.18,76.0,76.17,847013.0,61.6663,61.788,61.642,61.7798,847013.0
2018-02-02 15:30:00,76.17,76.32,76.09,76.31,386415.0,61.7798,61.9015,61.715,61.8934,386415.0
2018-02-02 15:40:00,76.3,76.31,76.2,76.26,365839.0,61.8853,61.8934,61.8042,61.8528,365839.0
2018-02-02 15:50:00,76.26,76.56,76.26,76.46,926669.0,61.8528,62.0962,61.8528,62.0151,926669.0
2018-02-05 09:30:00,76.21,76.56,76.05,76.52,432155.0,61.8123,62.0962,61.6825,62.0637,432155.0
2018-02-05 09:40:00,76.51,76.81,76.4,76.69,416856.0,62.0556,62.2989,61.9664,62.2016,416856.0
2018-02-05 09:50:00,76.69,76.82,76.6,76.7,304919.0,62.2016,62.307,62.1286,62.2097,304919.0
2018-02-05 10:00:00,76.7,76.7,76.46,76.47,160068.0,62.2097,62.2097,62.0151,62.0232,160068.0
2018-02-05 10:10:00,76.47,76.55,76.31,76.31,299785.0,62.0232,62.0881,61.8934,61.8934,299785.0
2018-02-05 10:20:00,76.31,76.38,76.18,76.35,210394.0,61.8934,61.9502,61.788,61.9258,210394.0
2018-02-05 10:30:00,76.34,76.46,76.29,76.41,119276.0,61.9177,62.0151,61.8772,61.9745,119276.0
2018-02-05 10:40:00,76.41,76.42,76.26,76.27,103750.0,61.9745,61.9826,61.8528,61.8609,103750.0
2018-02-05 10:50:00,76.26,76.4,76.23,76.4,200432.0,61.8528,61.9664,61.8285,61.9664,200432.0
2018-02-05 11:00:00,76.4,76.45,76.38,76.42,74966.0,61.9664,62.0069,61.9502,61.9826,74966.0
2018-02-05 11:10:00,76.43,76.43,76.33,76.37,80083.0,61.9907,61.9907,61.9096,61.9421,80083.0
2018-02-05 11:20:00,76.38,76.5,76.37,76.46,49147.0,61.9502,62.0475,61.9421,62.0151,49147.0
2018-02-05 11:30:00,76.45,76.52,76.4,76.5,103130.0,62.0069,62.0637,61.9664,62.0475,103130.0
2018-02-05 11:40:00,76.5,76.54,76.48,76.48,42281.0,62.0475,62.0799,62.0313,62.0313,42281.0
2018-02-05 11:50:00,76.48,76.5,76.34,76.34,39216.0,62.0313,62.0475,61.9177,61.9177,39216.0
2018-02-05 12:00:00,76.33,76.34,76.27,76.27,78146.0,61.9096,61.9177,61.8609,61.8609,78146.0
2018-02-05 12:10:00,76.27,76.29,76.11,76.11,50604.0,61.8609,61.8772,61.7312,61.7312,50604.0
2018-02-05 12:20:00,76.11,76.13,76.04,76.07,146367.0,61.7312,61.7474,61.6744,61.6987,146367.0
2018-02-05 12:30:00,76.06,76.16,76.06,76.13,37278.0,61.6906,61.7717,61.6906,61.7474,37278.0
2018-02-05 12:40:00,76.13,76.19,76.1,76.17,33356.0,61.7474,61.7961,61.7231,61.7798,33356.0
2018-02-05 12:50:00,76.18,76.19,76.05,76.05,56729.0,61.788,61.7961,61.6825,61.6825,56729.0
2018-02-05 13:00:00,76.04,76.04,75.71,75.72,193722.0,61.6744,61.6744,61.4067,61.4149,193722.0
2018-02-05 13:10:00,75.72,75.77,75.62,75.63,160306.0,61.4149,61.4554,61.3337,61.3419,160306.0
2018-02-05 13:20:00,75.64,75.73,75.54,75.56,103668.0,61.35,61.423,61.2689,61.2851,103668.0
2018-02-05 13:30:00,75.57,75.6,75.42,75.43,126494.0,61.2932,61.3175,61.1715,61.1796,126494.0
2018-02-05 13:40:00,75.43,75.52,75.4,75.48,115811.0,61.1796,61.2526,61.1553,61.2202,115811.0
2018-02-05 13:50:00,75.48,75.55,75.42,75.5,316033.0,61.2202,61.277,61.1715,61.2364,316033.0
2018-02-05 14:00:00,75.5,75.55,75.45,75.48,238151.0,61.2364,61.277,61.1959,61.2202,238151.0
2018-02-05 14:10:00,75.48,75.52,75.29,75.35,135559.0,61.2202,61.2526,61.0661,61.1148,135559.0
2018-02-05 14:20:00,75.34,75.47,75.32,75.36,197710.0,61.1066,61.2121,61.0904,61.1229,197710.0
2018-02-05 14:30:00,75.36,75.36,75.17,75.18,299006.0,61.1229,61.1229,60.9688,60.9769,299006.0
2018-02-05 14:40:00,75.18,75.19,74.91,74.92,168974.0,60.9769,60.985,60.7579,60.766,168974.0
2018-02-05 14:50:00,74.9,74.98,74.77,74.81,415233.0,60.7498,60.8147,60.6443,60.6768,415233.0
2018-02-05 15:00:00,74.8,74.81,74.27,74.31,359172.0,60.6687,60.6768,60.2388,60.2712,359172.0
2018-02-05 15:10:00,74.31,74.83,74.21,74.71,746995.0,60.2712,60.693,60.1901,60.5957,746995.0
2018-02-05 15:20:00,74.7,75.28,74.54,75.26,629032.0,60.5876,61.058,60.4578,61.0418,629032.0
2018-02-05 15:30:00,75.28,75.37,75.07,75.29,466708.0,61.058,61.131,60.8877,61.0661,466708.0
2018-02-05 15:40:00,75.28,75.32,74.58,74.59,1121734.0,61.058,61.0904,60.4902,60.4983,1121734.0
2018-02-05 15:50:00,74.59,74.66,74.31,74.34,2107175.0,60.4983,60.5551,60.2712,60.2956,2107175.0
2018-02-06 09:30:00,73.36,73.86,72.73,73.73,419627.0,59.5007,59.9062,58.9897,59.8008,419627.0
2018-02-06 09:40:00,73.74,74.14,73.74,74.09,376079.0,59.8089,60.1334,59.8089,60.0928,376079.0
2018-02-06 09:50:00,74.09,74.5,73.95,74.19,308153.0,60.0928,60.4253,59.9792,60.1739,308153.0
2018-02-06 10:00:00,74.2,74.73,74.17,74.53,386986.0,60.182,60.6119,60.1577,60.4497,386986.0
2018-02-06 10:10:00,74.53,74.6,73.98,74.17,561395.0,60.4497,60.5064,60.0036,60.1577,561395.0
2018-02-06 10:20:00,74.18,74.33,73.97,74.12,502633.0,60.1658,60.2875,59.9955,60.1171,502633.0
2018-02-06 10:30:00,74.1,74.11,73.51,73.6,175555.0,60.1009,60.109,59.6224,59.6954,175555.0
2018-02-06 10:40:00,73.6,73.92,73.45,73.91,173988.0,59.6954,59.9549,59.5737,59.9468,173988.0
2018-02-06 10:50:00,73.91,74.2,73.82,73.88,232402.0,59.9468,60.182,59.8738,59.9225,232402.0
2018-02-06 11:00:00,73.89,73.92,73.54,73.6,218880.0,59.9306,59.9549,59.6467,59.6954,218880.0
2018-02-06 11:10:00,73.6,73.67,73.47,73.67,229568.0,59.6954,59.7521,59.5899,59.7521,229568.0
2018-02-06 11:20:00,73.66,73.72,73.52,73.56,282086.0,59.744,59.7927,59.6305,59.6629,282086.0
2018-02-06 11:30:00,73.56,73.56,73.25,73.42,359747.0,59.6629,59.6629,59.4115,59.5494,359747.0
2018-02-06 11:40:00,73.42,73.62,73.39,73.6,138207.0,59.5494,59.7116,59.525,59.6954,138207.0
2018-02-06 11:50:00,73.61,73.69,73.48,73.5,84626.0,59.7035,59.7684,59.598,59.6143,84626.0
2018-02-06 12:00:00,73.5,73.62,73.5,73.58,114242.0,59.6143,59.7116,59.6143,59.6791,114242.0
2018-02-06 12:10:00,73.57,73.68,73.51,73.57,114245.0,59.671,59.7603,59.6224,59.671,114245.0
2018-02-06 12:20:00,73.57,73.67,73.5,73.67,90473.0,59.671,59.7521,59.6143,59.7521,90473.0
2018-02-06 12:30:00,73.67,73.98,73.59,73.98,105738.0,59.7521,60.0036,59.6873,60.0036,105738.0
2018-02-06 12:40:00,73.99,73.99,73.66,73.68,131562.0,60.0117,60.0117,59.744,59.7603,131562.0
2018-02-06 12:50:00,73.68,73.73,73.6,73.71,174295.0,59.7603,59.8008,59.6954,59.7846,174295.0
2018-02-06 13:00:00,73.71,73.71,73.45,73.45,225713.0,59.7846,59.7846,59.5737,59.5737,225713.0
2018-02-06 13:10:00,73.44,73.6,73.43,73.59,245328.0,59.5656,59.6954,59.5575,59.6873,245328.0
2018-02-06 13:20:00,73.58,73.6,73.37,73.41,78583.0,59.6791,59.6954,59.5088,59.5413,78583.0
2018-02-06 13:30:00,73.38,73.4,73.15,73.28,127245.0,59.5169,59.5332,59.3304,59.4358,127245.0
2018-02-06 13:40:00,73.29,73.35,73.2,73.24,90473.0,59.4439,59.4926,59.3709,59.4034,90473.0
2018-02-06 13:50:00,73.24,73.24,73.08,73.12,84649.0,59.4034,59.4034,59.2736,59.3061,84649.0
2018-02-06 14:00:00,73.11,73.13,73.0,73.02,126303.0,59.2979,59.3142,59.2087,59.2249,126303.0
2018-02-06 14:10:00,73.03,73.16,72.92,72.98,175063.0,59.2331,59.3385,59.1438,59.1925,175063.0
2018-02-06 14:20:00,72.97,72.98,72.86,72.9,174699.0,59.1844,59.1925,59.0952,59.1276,174699.0
2018-02-06 14:30:00,72.91,73.07,72.9,72.98,186128.0,59.1357,59.2655,59.1276,59.1925,186128.0
2018-02-06 14:40:00,72.98,73.38,72.98,73.37,226133.0,59.1925,59.5169,59.1925,59.5088,226133.0
2018-02-06 14:50:00,73.38,74.03,73.35,73.97,254163.0,59.5169,60.0441,59.4926,59.9955,254163.0
2018-02-06 15:00:00,73.96,74.37,73.94,74.35,254398.0,59.9874,60.3199,59.9711,60.3037,254398.0
2018-02-06 15:10:00,74.36,74.36,73.76,73.8,601301.0,60.3118,60.3118,59.8251,59.8576,601301.0
2018-02-06 15:20:00,73.81,74.17,73.79,74.17,265869.0,59.8657,60.1577,59.8495,60.1577,265869.0
2018-02-06 15:30:00,74.17,74.41,74.04,74.41,371203.0,60.1577,60.3523,60.0522,60.3523,371203.0
2018-02-06 15:40:00,74.42,74.57,74.14,74.15,654667.0,60.3605,60.4821,60.1334,60.1415,654667.0
2018-02-06 15:50:00,74.15,74.34,74.02,74.28,1309309.0,60.1415,60.2956,60.036,60.2469,1309309.0
2018-02-07 09:30:00,74.09,74.92,73.93,74.88,282731.0,60.0928,60.766,59.963,60.7335,282731.0
2018-02-07 09:40:00,74.89,75.34,74.73,74.73,361805.0,60.7417,61.1066,60.6119,60.6119,361805.0
2018-02-07 09:50:00,74.72,74.96,74.63,74.76,209320.0,60.6038,60.7984,60.5308,60.6362,209320.0
2018-02-07 10:00:00,74.75,75.06,74.53,74.94,333326.0,60.6281,60.8795,60.4497,60.7822,333326.0
2018-02-07 10:10:00,74.93,75.2,74.9,75.16,105602.0,60.7741,60.9931,60.7498,60.9607,105602.0
2018-02-07 10:20:00,75.15,75.16,74.78,74.84,170897.0,60.9525,60.9607,60.6524,60.7011,170897.0
2018-02-07 10:30:00,74.84,74.86,74.7,74.86,188429.0,60.7011,60.7173,60.5876,60.7173,188429.0
2018-02-07 10:40:00,74.86,74.96,74.76,74.96,86299.0,60.7173,60.7984,60.6362,60.7984,86299.0
2018-02-07 10:50:00,74.96,75.07,74.87,75.03,93828.0,60.7984,60.8877,60.7254,60.8552,93828.0
2018-02-07 11:00:00,75.04,75.07,74.94,75.04,139775.0,60.8633,60.8877,60.7822,60.8633,139775.0
2018-02-07 11:10:00,75.04,75.13,74.91,74.91,166918.0,60.8633,60.9363,60.7579,60.7579,166918.0
2018-02-07 11:20:00,74.9,74.93,74.73,74.78,104844.0,60.7498,60.7741,60.6119,60.6524,104844.0
2018-02-07 11:30:00,74.77,74.82,74.67,74.82,109150.0,60.6443,60.6849,60.5632,60.6849,109150.0
2018-02-07 11:40:00,74.81,74.85,74.66,74.66,117795.0,60.6768,60.7092,60.5551,60.5551,117795.0
2018-02-07 11:50:00,74.65,74.77,74.59,74.75,220130.0,60.547,60.6443,60.4983,60.6281,220130.0
2018-02-07 12:00:00,74.76,74.95,74.73,74.81,132944.0,60.6362,60.7903,60.6119,60.6768,132944.0
2018-02-07 12:10:00,74.81,74.91,74.69,74.73,98572.0,60.6768,60.7579,60.5794,60.6119,98572.0
2018-02-07 12:20:00,74.73,74.81,74.65,74.79,35632.0,60.6119,60.6768,60.547,60.6606,35632.0
2018-02-07 12:30:00,74.81,74.85,74.74,74.74,79307.0,60.6768,60.7092,60.62,60.62,79307.0
2018-02-07 12:40:00,74.74,74.86,74.72,74.75,49698.0,60.62,60.7173,60.6038,60.6281,49698.0
2018-02-07 12:50:00,74.75,74.84,74.75,74.75,107454.0,60.6281,60.7011,60.6281,60.6281,107454.0
2018-02-07 13:00:00,74.75,74.84,74.57,74.65,168878.0,60.6281,60.7011,60.4821,60.547,168878.0
2018-02-07 13:10:00,74.65,74.67,74.4,74.57,219836.0,60.547,60.5632,60.3442,60.4821,219836.0
2018-02-07 13:20:00,74.58,74.62,74.26,74.37,280165.0,60.4902,60.5227,60.2307,60.3199,280165.0
2018-02-07 13:30:00,74.37,74.67,74.34,74.58,196097.0,60.3199,60.5632,60.2956,60.4902,196097.0
2018-02-07 13:40:00,74.58,74.67,74.46,74.47,127579.0,60.4902,60.5632,60.3929,60.401,127579.0
2018-02-07 13:50:00,74.46,74.48,74.33,74.4,105786.0,60.3929,60.4091,60.2875,60.3442,105786.0
2018-02-07 14:00:00,74.37,74.38,74.17,74.24,143940.0,60.3199,60.328,60.1577,60.2145,143940.0
2018-02-07 14:10:00,74.25,74.48,74.24,74.44,97934.0,60.2226,60.4091,60.2145,60.3767,97934.0
2018-02-07 14:20:00,74.46,74.5,74.42,74.5,178133.0,60.3929,60.4253,60.3605,60.4253,178133.0
2018-02-07 14:30:00,74.5,74.51,74.39,74.4,220935.0,60.4253,60.4335,60.3361,60.3442,220935.0
2018-02-07 14:40:00,74.39,74.41,74.19,74.21,153075.0,60.3361,60.3523,60.1739,60.1901,153075.0
2018-02-07 14:50:00,74.21,74.36,74.14,74.36,79918.0,60.1901,60.3118,60.1334,60.3118,79918.0
2018-02-07 15:00:00,74.36,74.48,74.3,74.36,89225.0,60.3118,60.4091,60.2631,60.3118,89225.0
2018-02-07 15:10:00,74.37,74.46,74.32,74.41,130272.0,60.3199,60.3929,60.2793,60.3523,130272.0
2018-02-07 15:20:00,74.41,74.54,74.39,74.52,128637.0,60.3523,60.4578,60.3361,60.4416,128637.0
2018-02-07 15:30:00,74.51,74.6,74.42,74.51,202856.0,60.4335,60.5064,60.3605,60.4335,202856.0
2018-02-07 15:40:00,74.5,74.54,74.14,74.21,428432.0,60.4253,60.4578,60.1334,60.1901,428432.0
2018-02-07 15:50:00,74.2,74.26,73.96,73.97,1261394.0,60.182,60.2307,59.9874,59.9955,1261394.0
2018-02-08 09:30:00,73.81,74.04,73.35,73.91,301926.0,59.8657,60.0522,59.4926,59.9468,301926.0
2018-02-08 09:40:00,73.9,73.95,73.41,73.64,279379.0,59.9387,59.9792,59.5413,59.7278,279379.0
2018-02-08 09:50:00,73.62,73.88,73.58,73.76,337941.0,59.7116,59.9225,59.6791,59.8251,337941.0
2018-02-08 10:00:00,73.75,73.97,73.52,73.97,252558.0,59.817,59.9955,59.6305,59.9955,252558.0
2018-02-08 10:10:00,73.96,73.96,73.58,73.58,402132.0,59.9874,59.9874,59.6791,59.6791,402132.0
2018-02-08 10:20:00,73.58,73.77,73.55,73.58,206823.0,59.6791,59.8333,59.6548,59.6791,206823.0
2018-02-08 10:30:00,73.58,73.88,73.55,73.88,132207.0,59.6791,59.9225,59.6548,59.9225,132207.0
2018-02-08 10:40:00,73.87,73.97,73.77,73.8,281360.0,59.9144,59.9955,59.8333,59.8576,281360.0
2018-02-08 10:50:00,73.78,74.12,73.68,74.09,579655.0,59.8414,60.1171,59.7603,60.0928,579655.0
2018-02-08 11:00:00,74.08,74.24,73.9,74.16,642280.0,60.0847,60.2145,59.9387,60.1496,642280.0
2018-02-08 11:10:00,74.16,74.43,74.13,74.34,339040.0,60.1496,60.3686,60.1252,60.2956,339040.0
2018-02-08 11:20:00,74.32,74.36,74.17,74.31,340809.0,60.2793,60.3118,60.1577,60.2712,340809.0
2018-02-08 11:30:00,74.31,74.49,74.2,74.46,176216.0,60.2712,60.4172,60.182,60.3929,176216.0
2018-02-08 11:40:00,74.44,74.44,74.15,74.19,377246.0,60.3767,60.3767,60.1415,60.1739,377246.0
2018-02-08 11:50:00,74.21,74.35,74.1,74.11,302239.0,60.1901,60.3037,60.1009,60.109,302239.0
2018-02-08 12:00:00,74.11,74.23,74.06,74.13,221561.0,60.109,60.2063,60.0685,60.1252,221561.0
2018-02-08 12:10:00,74.12,74.28,74.1,74.27,469714.0,60.1171,60.2469,60.1009,60.2388,469714.0
2018-02-08 12:20:00,74.27,74.28,73.9,73.92,249127.0,60.2388,60.2469,59.9387,59.9549,249127.0
2018-02-08 12:30:00,73.93,74.02,73.81,73.9,375633.0,59.963,60.036,59.8657,59.9387,375633.0
2018-02-08 12:40:00,73.91,74.12,73.86,73.9,546776.0,59.9468,60.1171,59.9062,59.9387,546776.0
2018-02-08 12:50:00,73.9,73.9,73.62,73.87,467377.0,59.9387,59.9387,59.7116,59.9144,467377.0
2018-02-08 13:00:00,73.87,73.87,73.55,73.72,195426.0,59.9144,59.9144,59.6548,59.7927,195426.0
2018-02-08 13:10:00,73.71,73.82,73.65,73.69,257582.0,59.7846,59.8738,59.7359,59.7684,257582.0
2018-02-08 13:20:00,73.68,73.78,73.39,73.39,278733.0,59.7603,59.8414,59.525,59.525,278733.0
2018-02-08 13:30:00,73.38,73.53,73.32,73.5,253908.0,59.5169,59.6386,59.4683,59.6143,253908.0
2018-02-08 13:40:00,73.51,73.52,73.16,73.2,742588.0,59.6224,59.6305,59.3385,59.3709,742588.0
2018-02-08 13:50:00,73.2,73.32,73.14,73.26,446008.0,59.3709,59.4683,59.3223,59.4196,446008.0
2018-02-08 14:00:00,73.26,73.27,73.13,73.18,302181.0,59.4196,59.4277,59.3142,59.3547,302181.0
2018-02-08 14:10:00,73.18,73.25,73.1,73.21,180328.0,59.3547,59.4115,59.2898,59.379,180328.0
2018-02-08 14:20:00,73.22,73.23,73.03,73.07,98705.0,59.3872,59.3953,59.2331,59.2655,98705.0
2018-02-08 14:30:00,73.06,73.12,72.93,73.11,145971.0,59.2574,59.3061,59.1519,59.2979,145971.0
2018-02-08 14:40:00,73.12,73.13,72.99,73.02,139777.0,59.3061,59.3142,59.2006,59.2249,139777.0
2018-02-08 14:50:00,73.02,73.03,72.81,72.92,247140.0,59.2249,59.2331,59.0546,59.1438,247140.0
2018-02-08 15:00:00,72.92,73.04,72.73,72.73,168470.0,59.1438,59.2412,58.9897,58.9897,168470.0
2018-02-08 15:10:00,72.72,72.79,72.63,72.66,323244.0,58.9816,59.0384,58.9086,58.933,323244.0
2018-02-08 15:20:00,72.66,72.9,72.61,72.72,544841.0,58.933,59.1276,58.8924,58.9816,544841.0
2018-02-08 15:30:00,72.71,72.77,72.39,72.39,361803.0,58.9735,59.0222,58.714,58.714,361803.0
2018-02-08 15:40:00,72.39,72.58,72.14,72.22,605618.0,58.714,58.8681,58.5112,58.5761,605618.0
2018-02-08 15:50:00,72.22,72.22,71.78,71.8,1665043.0,58.5761,58.5761,58.2192,58.2354,1665043.0
2018-02-09 09:30:00,72.25,72.46,71.79,72.04,637131.0,58.6004,58.7707,58.2273,58.4301,637131.0
2018-02-09 09:40:00,72.05,72.63,71.95,72.45,649363.0,58.4382,58.9086,58.3571,58.7626,649363.0
2018-02-09 09:50:00,72.44,72.79,72.39,72.63,313283.0,58.7545,59.0384,58.714,58.9086,313283.0
2018-02-09 10:00:00,72.63,72.92,72.57,72.7,257061.0,58.9086,59.1438,58.86,58.9654,257061.0
2018-02-09 10:10:00,72.7,72.7,72.49,72.62,309279.0,58.9654,58.9654,58.7951,58.9005,309279.0
2018-02-09 10:20:00,72.63,72.63,72.44,72.46,203155.0,58.9086,58.9086,58.7545,58.7707,203155.0
2018-02-09 10:30:00,72.46,72.56,72.23,72.24,218135.0,58.7707,58.8518,58.5842,58.5923,218135.0
2018-02-09 10:40:00,72.25,72.25,71.85,71.89,286815.0,58.6004,58.6004,58.276,58.3084,286815.0
2018-02-09 10:50:00,71.9,72.25,71.86,72.12,236870.0,58.3165,58.6004,58.2841,58.495,236870.0
2018-02-09 11:00:00,72.14,72.34,72.1,72.2,167078.0,58.5112,58.6734,58.4788,58.5599,167078.0
2018-02-09 11:10:00,72.19,72.27,72.14,72.25,178702.0,58.5517,58.6166,58.5112,58.6004,178702.0
2018-02-09 11:20:00,72.25,72.35,72.12,72.2,111199.0,58.6004,58.6815,58.495,58.5599,111199.0
2018-02-09 11:30:00,72.2,72.25,72.13,72.14,158057.0,58.5599,58.6004,58.5031,58.5112,158057.0
2018-02-09 11:40:00,72.13,72.13,71.97,71.98,126934.0,58.5031,58.5031,58.3733,58.3814,126934.0
2018-02-09 11:50:00,71.98,72.17,71.92,71.96,143392.0,58.3814,58.5355,58.3328,58.3652,143392.0
2018-02-09 12:00:00,71.98,72.04,71.72,71.75,376572.0,58.3814,58.4301,58.1705,58.1949,376572.0
2018-02-09 12:10:00,71.74,71.96,71.71,71.88,265431.0,58.1868,58.3652,58.1624,58.3003,265431.0
2018-02-09 12:20:00,71.87,72.04,71.75,71.82,114321.0,58.2922,58.4301,58.1949,58.2516,114321.0
2018-02-09 12:30:00,71.8,71.9,71.7,71.74,159723.0,58.2354,58.3165,58.1543,58.1868,159723.0
2018-02-09 12:40:00,71.72,71.85,71.69,71.79,186722.0,58.1705,58.276,58.1462,58.2273,186722.0
2018-02-09 12:50:00,71.78,71.98,71.77,71.98,515822.0,58.2192,58.3814,58.2111,58.3814,515822.0
2018-02-09 13:00:00,71.98,71.98,71.68,71.69,338029.0,58.3814,58.3814,58.1381,58.1462,338029.0
2018-02-09 13:10:00,71.68,71.69,71.42,71.63,254352.0,58.1381,58.1462,57.9272,58.0975,254352.0
2018-02-09 13:20:00,71.63,71.65,71.4,71.52,189012.0,58.0975,58.1138,57.911,58.0083,189012.0
2018-02-09 13:30:00,71.52,71.63,71.26,71.38,120159.0,58.0083,58.0975,57.7974,57.8948,120159.0
2018-02-09 13:40:00,71.37,71.6,71.35,71.58,334309.0,57.8867,58.0732,57.8704,58.057,334309.0
2018-02-09 13:50:00,71.59,71.93,71.58,71.7,530017.0,58.0651,58.3409,58.057,58.1543,530017.0
2018-02-09 14:00:00,71.71,72.1,71.67,72.07,267995.0,58.1624,58.4788,58.13,58.4544,267995.0
2018-02-09 14:10:00,72.07,72.44,72.02,72.38,388407.0,58.4544,58.7545,58.4139,58.7059,388407.0
2018-02-09 14:20:00,72.41,72.76,72.36,72.51,226838.0,58.7302,59.0141,58.6896,58.8113,226838.0
2018-02-09 14:30:00,72.5,72.65,72.36,72.58,221940.0,58.8032,58.9248,58.6896,58.8681,221940.0
2018-02-09 14:40:00,72.58,72.67,72.46,72.52,196444.0,58.8681,58.9411,58.7707,58.8194,196444.0
2018-02-09 14:50:00,72.51,72.64,72.22,72.26,236250.0,58.8113,58.9167,58.5761,58.6085,236250.0
2018-02-09 15:00:00,72.25,72.3,71.94,72.04,201819.0,58.6004,58.641,58.349,58.4301,201819.0
2018-02-09 15:10:00,72.04,72.35,71.94,72.33,215723.0,58.4301,58.6815,58.349,58.6653,215723.0
2018-02-09 15:20:00,72.34,72.57,72.32,72.46,236940.0,58.6734,58.86,58.6572,58.7707,236940.0
2018-02-09 15:30:00,72.47,72.76,72.44,72.7,545578.0,58.7789,59.0141,58.7545,58.9654,545578.0
2018-02-09 15:40:00,72.7,73.72,72.7,73.49,992567.0,58.9654,59.7927,58.9654,59.6062,992567.0
2018-02-09 15:50:00,73.5,73.91,73.2,73.38,2388429.0,59.6143,59.9468,59.3709,59.5169,2388429.0
2018-02-12 09:30:00,73.67,73.89,72.9,72.99,330009.0,59.7521,59.9306,59.1276,59.2006,330009.0
2018-02-12 09:40:00,72.98,73.09,72.7,72.77,550213.0,59.1925,59.2817,58.9654,59.0222,550213.0
2018-02-12 09:50:00,72.77,72.88,72.43,72.56,410556.0,59.0222,59.1114,58.7464,58.8518,410556.0
2018-02-12 10:00:00,72.56,72.75,72.3,72.32,457785.0,58.8518,59.006,58.641,58.6572,457785.0
2018-02-12 10:10:00,72.32,72.34,72.04,72.05,621078.0,58.6572,58.6734,58.4301,58.4382,621078.0
2018-02-12 10:20:00,72.06,72.36,72.01,72.33,372521.0,58.4463,58.6896,58.4058,58.6653,372521.0
2018-02-12 10:30:00,72.32,72.45,72.18,72.38,496925.0,58.6572,58.7626,58.5436,58.7059,496925.0
2018-02-12 10:40:00,72.38,72.43,72.24,72.35,341604.0,58.7059,58.7464,58.5923,58.6815,341604.0
2018-02-12 10:50:00,72.37,72.4,72.1,72.25,230520.0,58.6977,58.7221,58.4788,58.6004,230520.0
2018-02-12 11:00:00,72.23,72.28,71.96,71.97,260212.0,58.5842,58.6247,58.3652,58.3733,260212.0
2018-02-12 11:10:00,71.97,72.07,71.8,71.85,670232.0,58.3733,58.4544,58.2354,58.276,670232.0
2018-02-12 11:20:00,71.85,71.97,71.8,71.92,189117.0,58.276,58.3733,58.2354,58.3328,189117.0
2018-02-12 11:30:00,71.9,71.91,71.71,71.89,360392.0,58.3165,58.3246,58.1624,58.3084,360392.0
2018-02-12 11:40:00,71.89,72.06,71.88,72.06,302978.0,58.3084,58.4463,58.3003,58.4463,302978.0
2018-02-12 11:50:00,72.05,72.34,72.04,72.34,239910.0,58.4382,58.6734,58.4301,58.6734,239910.0
2018-02-12 12:00:00,72.34,72.69,72.27,72.67,287642.0,58.6734,58.9573,58.6166,58.9411,287642.0
2018-02-12 12:10:00,72.67,73.0,72.65,72.89,260294.0,58.9411,59.2087,58.9248,59.1195,260294.0
2018-02-12 12:20:00,72.9,73.02,72.77,72.93,168197.0,59.1276,59.2249,59.0222,59.1519,168197.0
2018-02-12 12:30:00,72.92,73.17,72.88,73.16,131943.0,59.1438,59.3466,59.1114,59.3385,131943.0
2018-02-12 12:40:00,73.17,73.17,73.02,73.06,194004.0,59.3466,59.3466,59.2249,59.2574,194004.0
2018-02-12 12:50:00,73.06,73.23,73.06,73.12,129611.0,59.2574,59.3953,59.2574,59.3061,129611.0
2018-02-12 13:00:00,73.13,73.19,72.97,73.01,299180.0,59.3142,59.3628,59.1844,59.2168,299180.0
2018-02-12 13:10:00,73.01,73.16,72.97,73.11,158728.0,59.2168,59.3385,59.1844,59.2979,158728.0
2018-02-12 13:20:00,73.1,73.18,73.03,73.15,80084.0,59.2898,59.3547,59.2331,59.3304,80084.0
2018-02-12 13:30:00,73.16,73.17,72.99,73.05,79130.0,59.3385,59.3466,59.2006,59.2493,79130.0
2018-02-12 13:40:00,73.05,73.05,72.97,72.98,80480.0,59.2493,59.2493,59.1844,59.1925,80480.0
2018-02-12 13:50:00,72.98,73.25,72.96,73.15,98087.0,59.1925,59.4115,59.1763,59.3304,98087.0
2018-02-12 14:00:00,73.16,73.28,73.13,73.21,267050.0,59.3385,59.4358,59.3142,59.379,267050.0
2018-02-12 14:10:00,73.21,73.3,73.21,73.26,93434.0,59.379,59.452,59.379,59.4196,93434.0
2018-02-12 14:20:00,73.27,73.41,73.26,73.39,246232.0,59.4277,59.5413,59.4196,59.525,246232.0
2018-02-12 14:30:00,73.4,73.49,73.39,73.41,205309.0,59.5332,59.6062,59.525,59.5413,205309.0
2018-02-12 14:40:00,73.41,73.51,73.29,73.3,163603.0,59.5413,59.6224,59.4439,59.452,163603.0
2018-02-12 14:50:00,73.28,73.41,73.22,73.4,100774.0,59.4358,59.5413,59.3872,59.5332,100774.0
2018-02-12 15:00:00,73.41,73.62,73.4,73.58,210537.0,59.5413,59.7116,59.5332,59.6791,210537.0
2018-02-12 15:10:00,73.57,73.73,73.52,73.68,467793.0,59.671,59.8008,59.6305,59.7603,467793.0
2018-02-12 15:20:00,73.68,73.72,73.45,73.54,167618.0,59.7603,59.7927,59.5737,59.6467,167618.0
2018-02-12 15:30:00,73.55,73.73,73.55,73.68,568336.0,59.6548,59.8008,59.6548,59.7603,568336.0
2018-02-12 15:40:00,73.69,73.81,73.23,73.35,1043471.0,59.7684,59.8657,59.3953,59.4926,1043471.0
2018-02-12 15:50:00,73.35,73.64,73.34,73.56,1313776.0,59.4926,59.7278,59.4845,59.6629,1313776.0
2018-02-13 09:30:00,73.45,73.77,73.15,73.62,573656.0,59.5737,59.8333,59.3304,59.7116,573656.0
2018-02-13 09:40:00,73.61,73.69,73.35,73.49,345882.0,59.7035,59.7684,59.4926,59.6062,345882.0
2018-02-13 09:50:00,73.48,73.6,73.24,73.47,216943.0,59.598,59.6954,59.4034,59.5899,216943.0
2018-02-13 10:00:00,73.47,73.55,73.15,73.21,181752.0,59.5899,59.6548,59.3304,59.379,181752.0
2018-02-13 10:10:00,73.2,73.26,73.07,73.22,149268.0,59.3709,59.4196,59.2655,59.3872,149268.0
2018-02-13 10:20:00,73.22,73.36,73.14,73.14,101716.0,59.3872,59.5007,59.3223,59.3223,101716.0
2018-02-13 10:30:00,73.13,73.44,73.02,73.42,119569.0,59.3142,59.5656,59.2249,59.5494,119569.0
2018-02-13 10:40:00,73.43,73.58,73.38,73.53,164259.0,59.5575,59.6791,59.5169,59.6386,164259.0
2018-02-13 10:50:00,73.52,73.58,73.45,73.56,127088.0,59.6305,59.6791,59.5737,59.6629,127088.0
2018-02-13 11:00:00,73.56,73.56,73.24,73.24,149605.0,59.6629,59.6629,59.4034,59.4034,149605.0
2018-02-13 11:10:00,73.25,73.34,73.22,73.32,84267.0,59.4115,59.4845,59.3872,59.4683,84267.0
2018-02-13 11:20:00,73.31,73.42,73.23,73.29,169331.0,59.4602,59.5494,59.3953,59.4439,169331.0
2018-02-13 11:30:00,73.28,73.35,73.18,73.25,66121.0,59.4358,59.4926,59.3547,59.4115,66121.0
2018-02-13 11:40:00,73.25,73.33,73.17,73.23,377113.0,59.4115,59.4764,59.3466,59.3953,377113.0
2018-02-13 11:50:00,73.22,73.26,73.14,73.16,89917.0,59.3872,59.4196,59.3223,59.3385,89917.0
2018-02-13 12:00:00,73.16,73.17,73.06,73.09,197177.0,59.3385,59.3466,59.2574,59.2817,197177.0
2018-02-13 12:10:00,73.09,73.26,73.09,73.2,178006.0,59.2817,59.4196,59.2817,59.3709,178006.0
2018-02-13 12:20:00,73.2,73.38,73.18,73.34,83388.0,59.3709,59.5169,59.3547,59.4845,83388.0
2018-02-13 12:30:00,73.34,73.45,73.31,73.45,181676.0,59.4845,59.5737,59.4602,59.5737,181676.0
2018-02-13 12:40:00,73.45,73.52,73.42,73.45,111655.0,59.5737,59.6305,59.5494,59.5737,111655.0
2018-02-13 12:50:00,73.45,73.53,73.43,73.46,62470.0,59.5737,59.6386,59.5575,59.5818,62470.0
2018-02-13 13:00:00,73.46,73.53,73.42,73.53,51927.0,59.5818,59.6386,59.5494,59.6386,51927.0
2018-02-13 13:10:00,73.53,73.7,73.49,73.69,142741.0,59.6386,59.7765,59.6062,59.7684,142741.0
2018-02-13 13:20:00,73.7,73.77,73.64,73.64,53233.0,59.7765,59.8333,59.7278,59.7278,53233.0
2018-02-13 13:30:00,73.64,73.79,73.59,73.78,74858.0,59.7278,59.8495,59.6873,59.8414,74858.0
2018-02-13 13:40:00,73.78,73.83,73.72,73.72,155504.0,59.8414,59.8819,59.7927,59.7927,155504.0
2018-02-13 13:50:00,73.72,73.76,73.67,73.72,71557.0,59.7927,59.8251,59.7521,59.7927,71557.0
2018-02-13 14:00:00,73.73,73.85,73.7,73.82,69581.0,59.8008,59.8981,59.7765,59.8738,69581.0
2018-02-13 14:10:00,73.84,73.92,73.78,73.79,96717.0,59.89,59.9549,59.8414,59.8495,96717.0
2018-02-13 14:20:00,73.78,73.81,73.73,73.77,45225.0,59.8414,59.8657,59.8008,59.8333,45225.0
2018-02-13 14:30:00,73.77,73.84,73.7,73.84,84117.0,59.8333,59.89,59.7765,59.89,84117.0
2018-02-13 14:40:00,73.84,73.87,73.74,73.87,563903.0,59.89,59.9144,59.8089,59.9144,563903.0
2018-02-13 14:50:00,73.87,74.0,73.87,73.96,234778.0,59.9144,60.0198,59.9144,59.9874,234778.0
2018-02-13 15:00:00,73.95,74.04,73.87,74.04,193677.0,59.9792,60.0522,59.9144,60.0522,193677.0
2018-02-13 15:10:00,74.04,74.07,73.96,74.07,120986.0,60.0522,60.0766,59.9874,60.0766,120986.0
2018-02-13 15:20:00,74.06,74.21,74.0,74.15,374240.0,60.0685,60.1901,60.0198,60.1415,374240.0
2018-02-13 15:30:00,74.14,74.27,74.09,74.25,209261.0,60.1334,60.2388,60.0928,60.2226,209261.0
2018-02-13 15:40:00,74.25,74.28,74.04,74.28,431043.0,60.2226,60.2469,60.0522,60.2469,431043.0
2018-02-13 15:50:00,74.28,74.28,74.04,74.08,1095862.0,60.2469,60.2469,60.0522,60.0847,1095862.0
2018-02-14 09:30:00,73.7,74.11,72.78,73.07,615926.0,59.7765,60.109,59.0303,59.2655,615926.0
2018-02-14 09:40:00,73.08,73.08,72.62,72.87,604634.0,59.2736,59.2736,58.9005,59.1033,604634.0
2018-02-14 09:50:00,72.87,73.12,72.84,72.89,424483.0,59.1033,59.3061,59.0789,59.1195,424483.0
2018-02-14 10:00:00,72.91,73.22,72.86,73.21,635367.0,59.1357,59.3872,59.0952,59.379,635367.0
2018-02-14 10:10:00,73.21,73.32,73.13,73.22,287026.0,59.379,59.4683,59.3142,59.3872,287026.0
2018-02-14 10:20:00,73.21,73.39,73.12,73.31,360494.0,59.379,59.525,59.3061,59.4602,360494.0
2018-02-14 10:30:00,73.32,73.53,73.27,73.52,218414.0,59.4683,59.6386,59.4277,59.6305,218414.0
2018-02-14 10:40:00,73.51,73.52,73.33,73.34,318351.0,59.6224,59.6305,59.4764,59.4845,318351.0
2018-02-14 10:50:00,73.33,73.38,73.19,73.2,194467.0,59.4764,59.5169,59.3628,59.3709,194467.0
2018-02-14 11:00:00,73.21,73.28,73.05,73.07,175634.0,59.379,59.4358,59.2493,59.2655,175634.0
2018-02-14 11:10:00,73.07,73.15,73.02,73.08,136116.0,59.2655,59.3304,59.2249,59.2736,136116.0
2018-02-14 11:20:00,73.08,73.15,73.03,73.06,187372.0,59.2736,59.3304,59.2331,59.2574,187372.0
2018-02-14 11:30:00,73.06,73.12,72.94,73.03,304102.0,59.2574,59.3061,59.1601,59.2331,304102.0
2018-02-14 11:40:00,73.03,73.1,72.93,72.99,237398.0,59.2331,59.2898,59.1519,59.2006,237398.0
2018-02-14 11:50:00,72.98,73.05,72.96,73.02,154779.0,59.1925,59.2493,59.1763,59.2249,154779.0
2018-02-14 12:00:00,73.02,73.09,72.99,73.01,114026.0,59.2249,59.2817,59.2006,59.2168,114026.0
2018-02-14 12:10:00,73.01,73.06,72.97,73.0,100788.0,59.2168,59.2574,59.1844,59.2087,100788.0
2018-02-14 12:20:00,72.98,73.19,72.93,73.14,193364.0,59.1925,59.3628,59.1519,59.3223,193364.0
2018-02-14 12:30:00,73.14,73.2,73.11,73.18,90644.0,59.3223,59.3709,59.2979,59.3547,90644.0
2018-02-14 12:40:00,73.18,73.24,73.14,73.21,259006.0,59.3547,59.4034,59.3223,59.379,259006.0
2018-02-14 12:50:00,73.21,73.37,73.2,73.36,163799.0,59.379,59.5088,59.3709,59.5007,163799.0
2018-02-14 13:00:00,73.36,73.46,73.34,73.43,194335.0,59.5007,59.5818,59.4845,59.5575,194335.0
2018-02-14 13:10:00,73.43,73.72,73.43,73.62,150017.0,59.5575,59.7927,59.5575,59.7116,150017.0
2018-02-14 13:20:00,73.62,73.73,73.58,73.59,205370.0,59.7116,59.8008,59.6791,59.6873,205370.0
2018-02-14 13:30:00,73.6,73.76,73.6,73.66,172110.0,59.6954,59.8251,59.6954,59.744,172110.0
2018-02-14 13:40:00,73.65,73.77,73.58,73.69,96987.0,59.7359,59.8333,59.6791,59.7684,96987.0
2018-02-14 13:50:00,73.68,73.7,73.62,73.64,86953.0,59.7603,59.7765,59.7116,59.7278,86953.0
2018-02-14 14:00:00,73.65,73.72,73.62,73.62,84647.0,59.7359,59.7927,59.7116,59.7116,84647.0
2018-02-14 14:10:00,73.62,73.65,73.58,73.64,141098.0,59.7116,59.7359,59.6791,59.7278,141098.0
2018-02-14 14:20:00,73.65,73.66,73.47,73.48,101367.0,59.7359,59.744,59.5899,59.598,101367.0
2018-02-14 14:30:00,73.48,73.63,73.46,73.63,150035.0,59.598,59.7197,59.5818,59.7197,150035.0
2018-02-14 14:40:00,73.64,73.64,73.5,73.58,382381.0,59.7278,59.7278,59.6143,59.6791,382381.0
2018-02-14 14:50:00,73.57,73.69,73.57,73.67,134315.0,59.671,59.7684,59.671,59.7521,134315.0
2018-02-14 15:00:00,73.68,73.8,73.65,73.65,274745.0,59.7603,59.8576,59.7359,59.7359,274745.0
2018-02-14 15:10:00,73.65,73.73,73.65,73.71,95959.0,59.7359,59.8008,59.7359,59.7846,95959.0
2018-02-14 15:20:00,73.7,73.7,73.47,73.47,270114.0,59.7765,59.7765,59.5899,59.5899,270114.0
2018-02-14 15:30:00,73.47,73.58,73.47,73.58,283501.0,59.5899,59.6791,59.5899,59.6791,283501.0
2018-02-14 15:40:00,73.57,73.68,73.54,73.66,305901.0,59.671,59.7603,59.6467,59.744,305901.0
2018-02-14 15:50:00,73.66,73.76,73.66,73.7,1037264.0,59.744,59.8251,59.744,59.7765,1037264.0
2018-02-15 09:30:00,73.9,74.11,73.72,74.07,240040.0,59.9387,60.109,59.7927,60.0766,240040.0
2018-02-15 09:40:00,74.06,74.09,73.77,73.98,191505.0,60.0685,60.0928,59.8333,60.0036,191505.0
2018-02-15 09:50:00,73.93,73.94,73.76,73.89,324431.0,59.963,59.9711,59.8251,59.9306,324431.0
2018-02-15 10:00:00,73.89,74.14,73.84,74.12,359994.0,59.9306,60.1334,59.89,60.1171,359994.0
2018-02-15 10:10:00,74.13,74.13,73.81,73.83,187459.0,60.1252,60.1252,59.8657,59.8819,187459.0
2018-02-15 10:20:00,73.83,73.94,73.83,73.89,106517.0,59.8819,59.9711,59.8819,59.9306,106517.0
2018-02-15 10:30:00,73.88,74.14,73.88,74.13,114092.0,59.9225,60.1334,59.9225,60.1252,114092.0
2018-02-15 10:40:00,74.14,74.29,74.13,74.26,302513.0,60.1334,60.255,60.1252,60.2307,302513.0
2018-02-15 10:50:00,74.25,74.26,73.88,73.9,145376.0,60.2226,60.2307,59.9225,59.9387,145376.0
2018-02-15 11:00:00,73.9,74.05,73.84,73.91,101242.0,59.9387,60.0604,59.89,59.9468,101242.0
2018-02-15 11:10:00,73.89,73.91,73.65,73.7,123504.0,59.9306,59.9468,59.7359,59.7765,123504.0
2018-02-15 11:20:00,73.71,73.78,73.63,73.74,128192.0,59.7846,59.8414,59.7197,59.8089,128192.0
2018-02-15 11:30:00,73.75,73.92,73.71,73.91,86702.0,59.817,59.9549,59.7846,59.9468,86702.0
2018-02-15 11:40:00,73.91,74.08,73.9,74.06,65797.0,59.9468,60.0847,59.9387,60.0685,65797.0
2018-02-15 11:50:00,74.05,74.09,73.93,73.93,183231.0,60.0604,60.0928,59.963,59.963,183231.0
2018-02-15 12:00:00,73.94,74.0,73.85,73.99,89789.0,59.9711,60.0198,59.8981,60.0117,89789.0
2018-02-15 12:10:00,74.0,74.09,73.98,74.09,77418.0,60.0198,60.0928,60.0036,60.0928,77418.0
2018-02-15 12:20:00,74.11,74.16,74.04,74.16,47973.0,60.109,60.1496,60.0522,60.1496,47973.0
2018-02-15 12:30:00,74.17,74.25,74.07,74.08,56195.0,60.1577,60.2226,60.0766,60.0847,56195.0
2018-02-15 12:40:00,74.08,74.17,74.05,74.17,48749.0,60.0847,60.1577,60.0604,60.1577,48749.0
2018-02-15 12:50:00,74.18,74.22,74.1,74.14,56679.0,60.1658,60.1982,60.1009,60.1334,56679.0
2018-02-15 13:00:00,74.14,74.26,74.11,74.2,151720.0,60.1334,60.2307,60.109,60.182,151720.0
2018-02-15 13:10:00,74.2,74.27,74.19,74.19,76968.0,60.182,60.2388,60.1739,60.1739,76968.0
2018-02-15 13:20:00,74.19,74.26,74.11,74.15,222091.0,60.1739,60.2307,60.109,60.1415,222091.0
2018-02-15 13:30:00,74.14,74.17,74.09,74.09,52927.0,60.1334,60.1577,60.0928,60.0928,52927.0
2018-02-15 13:40:00,74.09,74.24,74.09,74.23,39474.0,60.0928,60.2145,60.0928,60.2063,39474.0
2018-02-15 13:50:00,74.22,74.36,74.21,74.36,92320.0,60.1982,60.3118,60.1901,60.3118,92320.0
2018-02-15 14:00:00,74.35,74.4,74.3,74.3,110671.0,60.3037,60.3442,60.2631,60.2631,110671.0
2018-02-15 14:10:00,74.29,74.34,74.2,74.3,127152.0,60.255,60.2956,60.182,60.2631,127152.0
2018-02-15 14:20:00,74.29,74.43,74.23,74.39,109516.0,60.255,60.3686,60.2063,60.3361,109516.0
2018-02-15 14:30:00,74.39,74.46,74.35,74.46,127814.0,60.3361,60.3929,60.3037,60.3929,127814.0
2018-02-15 14:40:00,74.45,74.49,74.44,74.48,49916.0,60.3848,60.4172,60.3767,60.4091,49916.0
2018-02-15 14:50:00,74.47,74.52,74.38,74.49,63307.0,60.401,60.4416,60.328,60.4172,63307.0
2018-02-15 15:00:00,74.49,74.59,74.46,74.48,127468.0,60.4172,60.4983,60.3929,60.4091,127468.0
2018-02-15 15:10:00,74.48,74.53,74.43,74.51,80248.0,60.4091,60.4497,60.3686,60.4335,80248.0
2018-02-15 15:20:00,74.51,74.61,74.47,74.52,206166.0,60.4335,60.5146,60.401,60.4416,206166.0
2018-02-15 15:30:00,74.52,74.53,74.31,74.39,131220.0,60.4416,60.4497,60.2712,60.3361,131220.0
2018-02-15 15:40:00,74.4,74.5,74.34,74.45,601276.0,60.3442,60.4253,60.2956,60.3848,601276.0
2018-02-15 15:50:00,74.45,74.48,74.38,74.46,2339704.0,60.3848,60.4091,60.328,60.3929,2339704.0
2018-02-16 09:30:00,74.52,75.17,74.5,74.72,1042864.0,60.4416,60.9688,60.4253,60.6038,1042864.0
2018-02-16 09:40:00,74.72,75.03,74.63,74.93,180326.0,60.6038,60.8552,60.5308,60.7741,180326.0
2018-02-16 09:50:00,74.93,74.93,74.64,74.7,250172.0,60.7741,60.7741,60.5389,60.5876,250172.0
2018-02-16 10:00:00,74.68,74.79,74.6,74.73,261824.0,60.5713,60.6606,60.5064,60.6119,261824.0
2018-02-16 10:10:00,74.72,74.73,74.53,74.67,308494.0,60.6038,60.6119,60.4497,60.5632,308494.0
2018-02-16 10:20:00,74.67,74.9,74.66,74.89,231123.0,60.5632,60.7498,60.5551,60.7417,231123.0
2018-02-16 10:30:00,74.89,75.07,74.88,75.06,214818.0,60.7417,60.8877,60.7335,60.8795,214818.0
2018-02-16 10:40:00,75.06,75.1,74.94,75.06,155189.0,60.8795,60.912,60.7822,60.8795,155189.0
2018-02-16 10:50:00,75.07,75.22,74.93,75.2,120174.0,60.8877,61.0093,60.7741,60.9931,120174.0
2018-02-16 11:00:00,75.2,75.25,75.13,75.15,439270.0,60.9931,61.0336,60.9363,60.9525,439270.0
2018-02-16 11:10:00,75.15,75.2,75.1,75.14,394109.0,60.9525,60.9931,60.912,60.9444,394109.0
2018-02-16 11:20:00,75.15,75.19,74.88,74.89,202042.0,60.9525,60.985,60.7335,60.7417,202042.0
2018-02-16 11:30:00,74.89,75.11,74.88,75.06,320200.0,60.7417,60.9201,60.7335,60.8795,320200.0
2018-02-16 11:40:00,75.06,75.13,75.03,75.12,97244.0,60.8795,60.9363,60.8552,60.9282,97244.0
2018-02-16 11:50:00,75.13,75.16,75.01,75.01,122380.0,60.9363,60.9607,60.839,60.839,122380.0
2018-02-16 12:00:00,75.01,75.1,74.96,74.97,356803.0,60.839,60.912,60.7984,60.8065,356803.0
2018-02-16 12:10:00,74.97,75.05,74.95,74.99,223699.0,60.8065,60.8714,60.7903,60.8228,223699.0
2018-02-16 12:20:00,74.99,75.09,74.96,75.04,68747.0,60.8228,60.9039,60.7984,60.8633,68747.0
2018-02-16 12:30:00,75.04,75.14,75.03,75.05,176209.0,60.8633,60.9444,60.8552,60.8714,176209.0
2018-02-16 12:40:00,75.04,75.07,74.96,74.97,96379.0,60.8633,60.8877,60.7984,60.8065,96379.0
2018-02-16 12:50:00,74.96,74.98,74.85,74.96,155253.0,60.7984,60.8147,60.7092,60.7984,155253.0
2018-02-16 13:00:00,74.97,75.0,74.87,74.89,62631.0,60.8065,60.8309,60.7254,60.7417,62631.0
2018-02-16 13:10:00,74.88,74.89,74.74,74.77,138101.0,60.7335,60.7417,60.62,60.6443,138101.0
2018-02-16 13:20:00,74.77,74.9,74.76,74.87,125605.0,60.6443,60.7498,60.6362,60.7254,125605.0
2018-02-16 13:30:00,74.88,75.0,74.79,74.94,100159.0,60.7335,60.8309,60.6606,60.7822,100159.0
2018-02-16 13:40:00,74.95,75.09,74.95,75.06,69820.0,60.7903,60.9039,60.7903,60.8795,69820.0
2018-02-16 13:50:00,75.06,75.11,74.97,75.04,115393.0,60.8795,60.9201,60.8065,60.8633,115393.0
2018-02-16 14:00:00,75.04,75.06,74.91,74.95,159820.0,60.8633,60.8795,60.7579,60.7903,159820.0
2018-02-16 14:10:00,74.94,74.96,74.8,74.92,294013.0,60.7822,60.7984,60.6687,60.766,294013.0
2018-02-16 14:20:00,74.92,74.95,74.79,74.9,170098.0,60.766,60.7903,60.6606,60.7498,170098.0
2018-02-16 14:30:00,74.91,75.13,74.86,75.1,101547.0,60.7579,60.9363,60.7173,60.912,101547.0
2018-02-16 14:40:00,75.11,75.14,75.0,75.12,112452.0,60.9201,60.9444,60.8309,60.9282,112452.0
2018-02-16 14:50:00,75.11,75.23,75.07,75.23,84865.0,60.9201,61.0174,60.8877,61.0174,84865.0
2018-02-16 15:00:00,75.22,75.31,75.21,75.3,109163.0,61.0093,61.0823,61.0012,61.0742,109163.0
2018-02-16 15:10:00,75.31,75.33,75.14,75.18,124521.0,61.0823,61.0985,60.9444,60.9769,124521.0
2018-02-16 15:20:00,75.18,75.25,75.16,75.17,113586.0,60.9769,61.0336,60.9607,60.9688,113586.0
2018-02-16 15:30:00,75.17,75.22,75.07,75.2,252233.0,60.9688,61.0093,60.8877,60.9931,252233.0
2018-02-16 15:40:00,75.19,75.25,75.1,75.23,460721.0,60.985,61.0336,60.912,61.0174,460721.0
2018-02-16 15:50:00,75.22,75.23,75.05,75.05,1075232.0,61.0093,61.0174,60.8714,60.8714,1075232.0
2018-02-20 09:30:00,74.71,75.22,74.71,74.73,352670.0,60.5957,61.0093,60.5957,60.6119,352670.0
2018-02-20 09:40:00,74.74,75.29,74.74,75.29,172097.0,60.62,61.0661,60.62,61.0661,172097.0
2018-02-20 09:50:00,75.3,75.37,74.96,75.01,276480.0,61.0742,61.131,60.7984,60.839,276480.0
2018-02-20 10:00:00,75.02,75.05,74.73,74.8,242994.0,60.8471,60.8714,60.6119,60.6687,242994.0
2018-02-20 10:10:00,74.81,74.92,74.74,74.87,239718.0,60.6768,60.766,60.62,60.7254,239718.0
2018-02-20 10:20:00,74.88,74.89,74.76,74.76,224368.0,60.7335,60.7417,60.6362,60.6362,224368.0
2018-02-20 10:30:00,74.75,74.91,74.75,74.77,196477.0,60.6281,60.7579,60.6281,60.6443,196477.0
2018-02-20 10:40:00,74.76,74.87,74.75,74.87,204576.0,60.6362,60.7254,60.6281,60.7254,204576.0
2018-02-20 10:50:00,74.88,74.9,74.76,74.81,212002.0,60.7335,60.7498,60.6362,60.6768,212002.0
2018-02-20 11:00:00,74.82,74.95,74.8,74.91,113758.0,60.6849,60.7903,60.6687,60.7579,113758.0
2018-02-20 11:10:00,74.91,74.97,74.75,74.81,79966.0,60.7579,60.8065,60.6281,60.6768,79966.0
2018-02-20 11:20:00,74.81,74.9,74.75,74.89,115362.0,60.6768,60.7498,60.6281,60.7417,115362.0
2018-02-20 11:30:00,74.88,74.99,74.85,74.86,130627.0,60.7335,60.8228,60.7092,60.7173,130627.0
2018-02-20 11:40:00,74.86,74.96,74.82,74.92,89259.0,60.7173,60.7984,60.6849,60.766,89259.0
2018-02-20 11:50:00,74.91,74.96,74.82,74.95,74524.0,60.7579,60.7984,60.6849,60.7903,74524.0
2018-02-20 12:00:00,74.95,75.02,74.91,75.0,75015.0,60.7903,60.8471,60.7579,60.8309,75015.0
2018-02-20 12:10:00,75.01,75.05,74.97,75.03,93768.0,60.839,60.8714,60.8065,60.8552,93768.0
2018-02-20 12:20:00,75.03,75.09,74.97,75.01,87976.0,60.8552,60.9039,60.8065,60.839,87976.0
2018-02-20 12:30:00,75.01,75.07,74.98,75.03,62956.0,60.839,60.8877,60.8147,60.8552,62956.0
2018-02-20 12:40:00,75.02,75.02,74.94,74.96,46975.0,60.8471,60.8471,60.7822,60.7984,46975.0
2018-02-20 12:50:00,74.95,74.97,74.89,74.94,37988.0,60.7903,60.8065,60.7417,60.7822,37988.0
2018-02-20 13:00:00,74.93,74.94,74.81,74.83,166775.0,60.7741,60.7822,60.6768,60.693,166775.0
2018-02-20 13:10:00,74.81,74.82,74.72,74.73,49492.0,60.6768,60.6849,60.6038,60.6119,49492.0
2018-02-20 13:20:00,74.74,74.74,74.61,74.64,68054.0,60.62,60.62,60.5146,60.5389,68054.0
2018-02-20 13:30:00,74.65,74.75,74.63,74.72,56337.0,60.547,60.6281,60.5308,60.6038,56337.0
2018-02-20 13:40:00,74.72,74.73,74.61,74.71,44076.0,60.6038,60.6119,60.5146,60.5957,44076.0
2018-02-20 13:50:00,74.72,74.73,74.59,74.61,57344.0,60.6038,60.6119,60.4983,60.5146,57344.0
2018-02-20 14:00:00,74.61,74.61,74.46,74.56,100326.0,60.5146,60.5146,60.3929,60.474,100326.0
2018-02-20 14:10:00,74.55,74.63,74.47,74.48,135078.0,60.4659,60.5308,60.401,60.4091,135078.0
2018-02-20 14:20:00,74.5,74.56,74.47,74.5,63429.0,60.4253,60.474,60.401,60.4253,63429.0
2018-02-20 14:30:00,74.51,74.6,74.43,74.45,52661.0,60.4335,60.5064,60.3686,60.3848,52661.0
2018-02-20 14:40:00,74.46,74.47,74.39,74.41,44535.0,60.3929,60.401,60.3361,60.3523,44535.0
2018-02-20 14:50:00,74.41,74.43,74.32,74.35,73608.0,60.3523,60.3686,60.2793,60.3037,73608.0
2018-02-20 15:00:00,74.35,74.42,74.27,74.32,113875.0,60.3037,60.3605,60.2388,60.2793,113875.0
2018-02-20 15:10:00,74.32,74.44,74.31,74.33,436284.0,60.2793,60.3767,60.2712,60.2875,436284.0
2018-02-20 15:20:00,74.32,74.33,74.23,74.29,194394.0,60.2793,60.2875,60.2063,60.255,194394.0
2018-02-20 15:30:00,74.28,74.32,74.19,74.21,149141.0,60.2469,60.2793,60.1739,60.1901,149141.0
2018-02-20 15:40:00,74.21,74.25,74.09,74.22,494394.0,60.1901,60.2226,60.0928,60.1982,494394.0
2018-02-20 15:50:00,74.23,74.27,74.11,74.13,1412442.0,60.2063,60.2388,60.109,60.1252,1412442.0
2018-02-21 09:30:00,74.39,74.67,73.78,74.17,365233.0,60.3361,60.5632,59.8414,60.1577,365233.0
2018-02-21 09:40:00,74.17,74.38,74.17,74.26,225817.0,60.1577,60.328,60.1577,60.2307,225817.0
2018-02-21 09:50:00,74.27,74.4,74.21,74.34,253763.0,60.2388,60.3442,60.1901,60.2956,253763.0
2018-02-21 10:00:00,74.34,74.39,73.99,74.1,165972.0,60.2956,60.3361,60.0117,60.1009,165972.0
2018-02-21 10:10:00,74.11,74.11,73.94,73.99,75697.0,60.109,60.109,59.9711,60.0117,75697.0
2018-02-21 10:20:00,73.99,74.14,73.96,74.12,87036.0,60.0117,60.1334,59.9874,60.1171,87036.0
2018-02-21 10:30:00,74.12,74.17,73.99,74.07,49718.0,60.1171,60.1577,60.0117,60.0766,49718.0
2018-02-21 10:40:00,74.07,74.17,74.01,74.1,51615.0,60.0766,60.1577,60.0279,60.1009,51615.0
2018-02-21 10:50:00,74.11,74.13,74.05,74.13,72233.0,60.109,60.1252,60.0604,60.1252,72233.0
2018-02-21 11:00:00,74.14,74.16,73.95,73.95,99171.0,60.1334,60.1496,59.9792,59.9792,99171.0
2018-02-21 11:10:00,73.95,73.98,73.9,73.91,69628.0,59.9792,60.0036,59.9387,59.9468,69628.0
2018-02-21 11:20:00,73.91,73.98,73.88,73.9,130095.0,59.9468,60.0036,59.9225,59.9387,130095.0
2018-02-21 11:30:00,73.9,73.98,73.86,73.95,121104.0,59.9387,60.0036,59.9062,59.9792,121104.0
2018-02-21 11:40:00,73.95,73.97,73.75,73.75,78289.0,59.9792,59.9955,59.817,59.817,78289.0
2018-02-21 11:50:00,73.75,73.91,73.74,73.83,316254.0,59.817,59.9468,59.8089,59.8819,316254.0
2018-02-21 12:00:00,73.83,73.9,73.73,73.76,86293.0,59.8819,59.9387,59.8008,59.8251,86293.0
2018-02-21 12:10:00,73.75,73.77,73.65,73.72,68665.0,59.817,59.8333,59.7359,59.7927,68665.0
2018-02-21 12:20:00,73.72,73.76,73.64,73.76,125876.0,59.7927,59.8251,59.7278,59.8251,125876.0
2018-02-21 12:30:00,73.75,73.76,73.68,73.71,145070.0,59.817,59.8251,59.7603,59.7846,145070.0
2018-02-21 12:40:00,73.71,73.81,73.68,73.8,74264.0,59.7846,59.8657,59.7603,59.8576,74264.0
2018-02-21 12:50:00,73.81,73.84,73.77,73.83,75647.0,59.8657,59.89,59.8333,59.8819,75647.0
2018-02-21 13:00:00,73.83,73.88,73.79,73.8,69366.0,59.8819,59.9225,59.8495,59.8576,69366.0
2018-02-21 13:10:00,73.8,73.84,73.77,73.8,41467.0,59.8576,59.89,59.8333,59.8576,41467.0
2018-02-21 13:20:00,73.79,73.8,73.72,73.74,56430.0,59.8495,59.8576,59.7927,59.8089,56430.0
2018-02-21 13:30:00,73.74,73.77,73.69,73.71,45550.0,59.8089,59.8333,59.7684,59.7846,45550.0
2018-02-21 13:40:00,73.71,73.77,73.67,73.75,61390.0,59.7846,59.8333,59.7521,59.817,61390.0
2018-02-21 13:50:00,73.75,73.81,73.71,73.74,114870.0,59.817,59.8657,59.7846,59.8089,114870.0
2018-02-21 14:00:00,73.74,74.15,73.7,73.99,286183.0,59.8089,60.1415,59.7765,60.0117,286183.0
2018-02-21 14:10:00,73.99,74.08,73.95,74.01,155585.0,60.0117,60.0847,59.9792,60.0279,155585.0
2018-02-21 14:20:00,74.01,74.06,73.86,73.88,113862.0,60.0279,60.0685,59.9062,59.9225,113862.0
2018-02-21 14:30:00,73.88,73.93,73.77,73.81,206127.0,59.9225,59.963,59.8333,59.8657,206127.0
2018-02-21 14:40:00,73.81,73.9,73.51,73.52,262570.0,59.8657,59.9387,59.6224,59.6305,262570.0
2018-02-21 14:50:00,73.52,73.53,73.34,73.4,490186.0,59.6305,59.6386,59.4845,59.5332,490186.0
2018-02-21 15:00:00,73.41,73.42,73.14,73.19,415479.0,59.5413,59.5494,59.3223,59.3628,415479.0
2018-02-21 15:10:00,73.18,73.18,73.04,73.07,229299.0,59.3547,59.3547,59.2412,59.2655,229299.0
2018-02-21 15:20:00,73.07,73.29,73.0,73.24,542301.0,59.2655,59.4439,59.2087,59.4034,542301.0
2018-02-21 15:30:00,73.24,73.32,73.07,73.1,285635.0,59.4034,59.4683,59.2655,59.2898,285635.0
2018-02-21 15:40:00,73.09,73.23,72.96,73.16,707126.0,59.2817,59.3953,59.1763,59.3385,707126.0
2018-02-21 15:50:00,73.15,73.15,72.88,72.9,1439516.0,59.3304,59.3304,59.1114,59.1276,1439516.0
2018-02-22 09:30:00,73.27,73.54,73.05,73.43,511684.0,59.4277,59.6467,59.2493,59.5575,511684.0
2018-02-22 09:40:00,73.44,73.55,73.15,73.23,421506.0,59.5656,59.6548,59.3304,59.3953,421506.0
2018-02-22 09:50:00,73.24,73.62,73.2,73.6,192953.0,59.4034,59.7116,59.3709,59.6954,192953.0
2018-02-22 10:00:00,73.59,73.81,73.51,73.8,285695.0,59.6873,59.8657,59.6224,59.8576,285695.0
2018-02-22 10:10:00,73.81,73.9,73.64,73.65,325825.0,59.8657,59.9387,59.7278,59.7359,325825.0
2018-02-22 10:20:00,73.64,73.69,73.57,73.63,239771.0,59.7278,59.7684,59.671,59.7197,239771.0
2018-02-22 10:30:00,73.64,73.77,73.64,73.75,94389.0,59.7278,59.8333,59.7278,59.817,94389.0
2018-02-22 10:40:00,73.76,73.77,73.61,73.71,135792.0,59.8251,59.8333,59.7035,59.7846,135792.0
2018-02-22 10:50:00,73.71,73.84,73.7,73.83,75169.0,59.7846,59.89,59.7765,59.8819,75169.0
2018-02-22 11:00:00,73.84,73.9,73.75,73.88,148057.0,59.89,59.9387,59.817,59.9225,148057.0
2018-02-22 11:10:00,73.88,74.12,73.85,74.11,218167.0,59.9225,60.1171,59.8981,60.109,218167.0
2018-02-22 11:20:00,74.1,74.18,74.04,74.13,200713.0,60.1009,60.1658,60.0522,60.1252,200713.0
2018-02-22 11:30:00,74.12,74.17,74.06,74.12,191054.0,60.1171,60.1577,60.0685,60.1171,191054.0
2018-02-22 11:40:00,74.12,74.12,74.04,74.05,239896.0,60.1171,60.1171,60.0522,60.0604,239896.0
2018-02-22 11:50:00,74.05,74.11,73.99,74.05,105734.0,60.0604,60.109,60.0117,60.0604,105734.0
2018-02-22 12:00:00,74.05,74.09,73.97,74.02,73703.0,60.0604,60.0928,59.9955,60.036,73703.0
2018-02-22 12:10:00,74.0,74.08,73.99,74.07,114382.0,60.0198,60.0847,60.0117,60.0766,114382.0
2018-02-22 12:20:00,74.08,74.15,74.0,74.0,97707.0,60.0847,60.1415,60.0198,60.0198,97707.0
2018-02-22 12:30:00,74.01,74.1,73.98,74.1,127607.0,60.0279,60.1009,60.0036,60.1009,127607.0
2018-02-22 12:40:00,74.1,74.18,74.04,74.05,117595.0,60.1009,60.1658,60.0522,60.0604,117595.0
2018-02-22 12:50:00,74.04,74.12,73.96,74.08,97314.0,60.0522,60.1171,59.9874,60.0847,97314.0
2018-02-22 13:00:00,74.07,74.17,74.05,74.12,134752.0,60.0766,60.1577,60.0604,60.1171,134752.0
2018-02-22 13:10:00,74.12,74.14,73.87,73.87,150579.0,60.1171,60.1334,59.9144,59.9144,150579.0
2018-02-22 13:20:00,73.86,73.92,73.81,73.87,122088.0,59.9062,59.9549,59.8657,59.9144,122088.0
2018-02-22 13:30:00,73.86,73.92,73.76,73.83,148728.0,59.9062,59.9549,59.8251,59.8819,148728.0
2018-02-22 13:40:00,73.83,73.86,73.75,73.79,121823.0,59.8819,59.9062,59.817,59.8495,121823.0
2018-02-22 13:50:00,73.78,73.97,73.76,73.9,90085.0,59.8414,59.9955,59.8251,59.9387,90085.0
2018-02-22 14:00:00,73.9,73.99,73.78,73.78,94298.0,59.9387,60.0117,59.8414,59.8414,94298.0
2018-02-22 14:10:00,73.79,73.91,73.79,73.91,76543.0,59.8495,59.9468,59.8495,59.9468,76543.0
2018-02-22 14:20:00,73.91,73.95,73.82,73.92,62071.0,59.9468,59.9792,59.8738,59.9549,62071.0
2018-02-22 14:30:00,73.92,73.92,73.84,73.84,132177.0,59.9549,59.9549,59.89,59.89,132177.0
2018-02-22 14:40:00,73.84,73.84,73.77,73.79,94424.0,59.89,59.89,59.8333,59.8495,94424.0
2018-02-22 14:50:00,73.8,73.82,73.6,73.61,177036.0,59.8576,59.8738,59.6954,59.7035,177036.0
2018-02-22 15:00:00,73.61,73.74,73.59,73.65,124060.0,59.7035,59.8089,59.6873,59.7359,124060.0
2018-02-22 15:10:00,73.65,73.77,73.65,73.75,60655.0,59.7359,59.8333,59.7359,59.817,60655.0
2018-02-22 15:20:00,73.76,73.84,73.73,73.73,68469.0,59.8251,59.89,59.8008,59.8008,68469.0
2018-02-22 15:30:00,73.74,73.76,73.64,73.69,278531.0,59.8089,59.8251,59.7278,59.7684,278531.0
2018-02-22 15:40:00,73.69,73.72,73.47,73.48,381340.0,59.7684,59.7927,59.5899,59.598,381340.0
2018-02-22 15:50:00,73.49,73.7,73.49,73.59,1112771.0,59.6062,59.7765,59.6062,59.6873,1112771.0
2018-02-23 09:30:00,73.99,74.16,73.71,73.9,233727.0,60.0117,60.1496,59.7846,59.9387,233727.0
2018-02-23 09:40:00,73.89,74.16,73.87,74.13,153142.0,59.9306,60.1496,59.9144,60.1252,153142.0
2018-02-23 09:50:00,74.12,74.17,74.0,74.16,124172.0,60.1171,60.1577,60.0198,60.1496,124172.0
2018-02-23 10:00:00,74.16,74.22,74.09,74.16,147213.0,60.1496,60.1982,60.0928,60.1496,147213.0
2018-02-23 10:10:00,74.15,74.21,74.05,74.18,190610.0,60.1415,60.1901,60.0604,60.1658,190610.0
2018-02-23 10:20:00,74.17,74.18,74.02,74.03,211062.0,60.1577,60.1658,60.036,60.0441,211062.0
2018-02-23 10:30:00,74.02,74.13,74.02,74.06,92769.0,60.036,60.1252,60.036,60.0685,92769.0
2018-02-23 10:40:00,74.06,74.18,74.06,74.12,90647.0,60.0685,60.1658,60.0685,60.1171,90647.0
2018-02-23 10:50:00,74.13,74.22,74.07,74.11,387986.0,60.1252,60.1982,60.0766,60.109,387986.0
2018-02-23 11:00:00,74.11,74.17,74.1,74.15,135764.0,60.109,60.1577,60.1009,60.1415,135764.0
2018-02-23 11:10:00,74.14,74.15,74.05,74.08,72023.0,60.1334,60.1415,60.0604,60.0847,72023.0
2018-02-23 11:20:00,74.08,74.21,74.07,74.21,94452.0,60.0847,60.1901,60.0766,60.1901,94452.0
2018-02-23 11:30:00,74.21,74.44,74.2,74.43,130627.0,60.1901,60.3767,60.182,60.3686,130627.0
2018-02-23 11:40:00,74.43,74.45,74.35,74.39,165131.0,60.3686,60.3848,60.3037,60.3361,165131.0
2018-02-23 11:50:00,74.39,74.56,74.39,74.53,153331.0,60.3361,60.474,60.3361,60.4497,153331.0
2018-02-23 12:00:00,74.54,74.6,74.48,74.54,92403.0,60.4578,60.5064,60.4091,60.4578,92403.0
2018-02-23 12:10:00,74.54,74.61,74.52,74.57,74664.0,60.4578,60.5146,60.4416,60.4821,74664.0
2018-02-23 12:20:00,74.56,74.56,74.45,74.45,56789.0,60.474,60.474,60.3848,60.3848,56789.0
2018-02-23 12:30:00,74.45,74.53,74.44,74.53,35498.0,60.3848,60.4497,60.3767,60.4497,35498.0
2018-02-23 12:40:00,74.53,74.56,74.45,74.55,56712.0,60.4497,60.474,60.3848,60.4659,56712.0
2018-02-23 12:50:00,74.55,74.63,74.54,74.62,27853.0,60.4659,60.5308,60.4578,60.5227,27853.0
2018-02-23 13:00:00,74.62,74.64,74.56,74.6,46610.0,60.5227,60.5389,60.474,60.5064,46610.0
2018-02-23 13:10:00,74.61,74.64,74.53,74.58,69273.0,60.5146,60.5389,60.4497,60.4902,69273.0
2018-02-23 13:20:00,74.58,74.61,74.54,74.58,103523.0,60.4902,60.5146,60.4578,60.4902,103523.0
2018-02-23 13:30:00,74.58,74.62,74.58,74.6,183628.0,60.4902,60.5227,60.4902,60.5064,183628.0
2018-02-23 13:40:00,74.6,74.68,74.59,74.67,56964.0,60.5064,60.5713,60.4983,60.5632,56964.0
2018-02-23 13:50:00,74.68,74.79,74.67,74.79,62513.0,60.5713,60.6606,60.5632,60.6606,62513.0
2018-02-23 14:00:00,74.78,74.8,74.6,74.6,119498.0,60.6524,60.6687,60.5064,60.5064,119498.0
2018-02-23 14:10:00,74.6,74.66,74.56,74.64,146196.0,60.5064,60.5551,60.474,60.5389,146196.0
2018-02-23 14:20:00,74.64,74.74,74.63,74.69,49829.0,60.5389,60.62,60.5308,60.5794,49829.0
2018-02-23 14:30:00,74.69,74.74,74.67,74.69,119722.0,60.5794,60.62,60.5632,60.5794,119722.0
2018-02-23 14:40:00,74.69,74.7,74.65,74.69,51973.0,60.5794,60.5876,60.547,60.5794,51973.0
2018-02-23 14:50:00,74.69,74.75,74.63,74.64,126147.0,60.5794,60.6281,60.5308,60.5389,126147.0
2018-02-23 15:00:00,74.63,74.66,74.62,74.63,92522.0,60.5308,60.5551,60.5227,60.5308,92522.0
2018-02-23 15:10:00,74.63,74.66,74.54,74.63,118811.0,60.5308,60.5551,60.4578,60.5308,118811.0
2018-02-23 15:20:00,74.63,74.68,74.61,74.61,86512.0,60.5308,60.5713,60.5146,60.5146,86512.0
2018-02-23 15:30:00,74.62,74.7,74.57,74.69,184078.0,60.5227,60.5876,60.4821,60.5794,184078.0
2018-02-23 15:40:00,74.69,74.81,74.68,74.78,371784.0,60.5794,60.6768,60.5713,60.6524,371784.0
2018-02-23 15:50:00,74.79,74.84,74.75,74.83,997933.0,60.6606,60.7011,60.6281,60.693,997933.0
2018-02-26 09:30:00,75.2,75.25,74.85,75.19,557922.0,60.9931,61.0336,60.7092,60.985,557922.0
2018-02-26 09:40:00,75.19,75.25,74.94,75.02,239885.0,60.985,61.0336,60.7822,60.8471,239885.0
2018-02-26 09:50:00,75.03,75.03,74.82,74.91,302523.0,60.8552,60.8552,60.6849,60.7579,302523.0
2018-02-26 10:00:00,74.92,74.94,74.79,74.8,132820.0,60.766,60.7822,60.6606,60.6687,132820.0
2018-02-26 10:10:00,74.79,74.87,74.71,74.82,138202.0,60.6606,60.7254,60.5957,60.6849,138202.0
2018-02-26 10:20:00,74.82,74.92,74.74,74.79,89951.0,60.6849,60.766,60.62,60.6606,89951.0
2018-02-26 10:30:00,74.78,74.82,74.65,74.8,92471.0,60.6524,60.6849,60.547,60.6687,92471.0
2018-02-26 10:40:00,74.81,74.85,74.65,74.67,200507.0,60.6768,60.7092,60.547,60.5632,200507.0
2018-02-26 10:50:00,74.67,74.74,74.64,74.69,128487.0,60.5632,60.62,60.5389,60.5794,128487.0
2018-02-26 11:00:00,74.69,74.76,74.66,74.71,118385.0,60.5794,60.6362,60.5551,60.5957,118385.0
2018-02-26 11:10:00,74.7,74.76,74.67,74.74,57865.0,60.5876,60.6362,60.5632,60.62,57865.0
2018-02-26 11:20:00,74.73,74.79,74.69,74.78,56608.0,60.6119,60.6606,60.5794,60.6524,56608.0
2018-02-26 11:30:00,74.79,74.95,74.79,74.93,90392.0,60.6606,60.7903,60.6606,60.7741,90392.0
2018-02-26 11:40:00,74.93,75.0,74.91,74.96,57927.0,60.7741,60.8309,60.7579,60.7984,57927.0
2018-02-26 11:50:00,74.96,74.97,74.9,74.92,157870.0,60.7984,60.8065,60.7498,60.766,157870.0
2018-02-26 12:00:00,74.91,75.03,74.91,75.0,42743.0,60.7579,60.8552,60.7579,60.8309,42743.0
2018-02-26 12:10:00,75.0,75.11,75.0,75.1,42287.0,60.8309,60.9201,60.8309,60.912,42287.0
2018-02-26 12:20:00,75.1,75.11,75.0,75.04,41030.0,60.912,60.9201,60.8309,60.8633,41030.0
2018-02-26 12:30:00,75.05,75.05,74.94,74.94,71436.0,60.8714,60.8714,60.7822,60.7822,71436.0
2018-02-26 12:40:00,74.94,74.94,74.85,74.91,32298.0,60.7822,60.7822,60.7092,60.7579,32298.0
2018-02-26 12:50:00,74.9,74.95,74.87,74.93,29982.0,60.7498,60.7903,60.7254,60.7741,29982.0
2018-02-26 13:00:00,74.94,74.98,74.91,74.94,46840.0,60.7822,60.8147,60.7579,60.7822,46840.0
2018-02-26 13:10:00,74.95,74.95,74.85,74.91,144875.0,60.7903,60.7903,60.7092,60.7579,144875.0
2018-02-26 13:20:00,74.9,74.96,74.87,74.95,56105.0,60.7498,60.7984,60.7254,60.7903,56105.0
2018-02-26 13:30:00,74.95,74.96,74.76,74.76,107024.0,60.7903,60.7984,60.6362,60.6362,107024.0
2018-02-26 13:40:00,74.76,74.84,74.73,74.8,147769.0,60.6362,60.7011,60.6119,60.6687,147769.0
2018-02-26 13:50:00,74.8,74.89,74.8,74.84,48653.0,60.6687,60.7417,60.6687,60.7011,48653.0
2018-02-26 14:00:00,74.83,74.93,74.83,74.92,61979.0,60.693,60.7741,60.693,60.766,61979.0
2018-02-26 14:10:00,74.93,74.98,74.89,74.91,92638.0,60.7741,60.8147,60.7417,60.7579,92638.0
2018-02-26 14:20:00,74.91,74.95,74.85,74.87,41709.0,60.7579,60.7903,60.7092,60.7254,41709.0
2018-02-26 14:30:00,74.86,74.96,74.86,74.89,38207.0,60.7173,60.7984,60.7173,60.7417,38207.0
2018-02-26 14:40:00,74.89,74.95,74.87,74.88,44166.0,60.7417,60.7903,60.7254,60.7335,44166.0
2018-02-26 14:50:00,74.88,74.96,74.86,74.94,63857.0,60.7335,60.7984,60.7173,60.7822,63857.0
2018-02-26 15:00:00,74.93,75.02,74.89,75.02,70729.0,60.7741,60.8471,60.7417,60.8471,70729.0
2018-02-26 15:10:00,75.03,75.04,74.95,75.0,138802.0,60.8552,60.8633,60.7903,60.8309,138802.0
2018-02-26 15:20:00,75.0,75.06,74.98,75.05,174095.0,60.8309,60.8795,60.8147,60.8714,174095.0
2018-02-26 15:30:00,75.05,75.06,74.99,75.03,289102.0,60.8714,60.8795,60.8228,60.8552,289102.0
2018-02-26 15:40:00,75.03,75.05,74.94,74.96,661559.0,60.8552,60.8714,60.7822,60.7984,661559.0
2018-02-26 15:50:00,74.97,75.13,74.97,75.12,639699.0,60.8065,60.9363,60.8065,60.9282,639699.0
2018-02-27 09:30:00,75.15,75.22,74.76,74.83,193290.0,60.9525,61.0093,60.6362,60.693,193290.0
2018-02-27 09:40:00,74.83,75.03,74.78,74.92,195853.0,60.693,60.8552,60.6524,60.766,195853.0
2018-02-27 09:50:00,74.92,74.97,74.81,74.84,291262.0,60.766,60.8065,60.6768,60.7011,291262.0
2018-02-27 10:00:00,74.83,74.87,74.67,74.71,251574.0,60.693,60.7254,60.5632,60.5957,251574.0
2018-02-27 10:10:00,74.72,74.74,74.61,74.63,113478.0,60.6038,60.62,60.5146,60.5308,113478.0
2018-02-27 10:20:00,74.63,74.79,74.6,74.7,130581.0,60.5308,60.6606,60.5064,60.5876,130581.0
2018-02-27 10:30:00,74.71,74.82,74.59,74.66,445521.0,60.5957,60.6849,60.4983,60.5551,445521.0
2018-02-27 10:40:00,74.65,74.67,74.25,74.3,678104.0,60.547,60.5632,60.2226,60.2631,678104.0
2018-02-27 10:50:00,74.3,74.31,73.8,73.92,827221.0,60.2631,60.2712,59.8576,59.9549,827221.0
2018-02-27 11:00:00,73.92,73.96,73.85,73.94,426894.0,59.9549,59.9874,59.8981,59.9711,426894.0
2018-02-27 11:10:00,73.93,73.98,73.79,73.79,333483.0,59.963,60.0036,59.8495,59.8495,333483.0
2018-02-27 11:20:00,73.79,73.79,73.62,73.7,294693.0,59.8495,59.8495,59.7116,59.7765,294693.0
2018-02-27 11:30:00,73.71,73.8,73.65,73.76,241823.0,59.7846,59.8576,59.7359,59.8251,241823.0
2018-02-27 11:40:00,73.76,73.83,73.69,73.83,194976.0,59.8251,59.8819,59.7684,59.8819,194976.0
2018-02-27 11:50:00,73.82,73.88,73.7,73.71,196793.0,59.8738,59.9225,59.7765,59.7846,196793.0
2018-02-27 12:00:00,73.7,73.85,73.7,73.8,217484.0,59.7765,59.8981,59.7765,59.8576,217484.0
2018-02-27 12:10:00,73.79,73.88,73.76,73.79,162727.0,59.8495,59.9225,59.8251,59.8495,162727.0
2018-02-27 12:20:00,73.8,74.0,73.72,73.98,146405.0,59.8576,60.0198,59.7927,60.0036,146405.0
2018-02-27 12:30:00,73.98,74.15,73.98,74.06,132432.0,60.0036,60.1415,60.0036,60.0685,132432.0
2018-02-27 12:40:00,74.06,74.07,73.8,73.84,126368.0,60.0685,60.0766,59.8576,59.89,126368.0
2018-02-27 12:50:00,73.83,74.16,73.82,74.16,73858.0,59.8819,60.1496,59.8738,60.1496,73858.0
2018-02-27 13:00:00,74.15,74.15,73.99,74.13,96368.0,60.1415,60.1415,60.0117,60.1252,96368.0
2018-02-27 13:10:00,74.14,74.14,73.98,74.01,64672.0,60.1334,60.1334,60.0036,60.0279,64672.0
2018-02-27 13:20:00,74.02,74.07,73.98,74.02,38324.0,60.036,60.0766,60.0036,60.036,38324.0
2018-02-27 13:30:00,74.02,74.06,73.94,73.96,47638.0,60.036,60.0685,59.9711,59.9874,47638.0
2018-02-27 13:40:00,73.95,73.99,73.85,73.85,34949.0,59.9792,60.0117,59.8981,59.8981,34949.0
2018-02-27 13:50:00,73.85,73.91,73.82,73.87,47397.0,59.8981,59.9468,59.8738,59.9144,47397.0
2018-02-27 14:00:00,73.88,73.9,73.7,73.75,96467.0,59.9225,59.9387,59.7765,59.817,96467.0
2018-02-27 14:10:00,73.75,73.8,73.64,73.77,94098.0,59.817,59.8576,59.7278,59.8333,94098.0
2018-02-27 14:20:00,73.76,73.78,73.64,73.75,66059.0,59.8251,59.8414,59.7278,59.817,66059.0
2018-02-27 14:30:00,73.75,73.84,73.71,73.8,79987.0,59.817,59.89,59.7846,59.8576,79987.0
2018-02-27 14:40:00,73.8,73.83,73.69,73.74,71601.0,59.8576,59.8819,59.7684,59.8089,71601.0
2018-02-27 14:50:00,73.75,73.89,73.75,73.85,79735.0,59.817,59.9306,59.817,59.8981,79735.0
2018-02-27 15:00:00,73.84,73.88,73.72,73.72,267472.0,59.89,59.9225,59.7927,59.7927,267472.0
2018-02-27 15:10:00,73.71,73.79,73.64,73.64,96812.0,59.7846,59.8495,59.7278,59.7278,96812.0
2018-02-27 15:20:00,73.63,73.72,73.58,73.62,383399.0,59.7197,59.7927,59.6791,59.7116,383399.0
2018-02-27 15:30:00,73.62,73.7,73.59,73.64,1105582.0,59.7116,59.7765,59.6873,59.7278,1105582.0
2018-02-27 15:40:00,73.64,73.69,73.6,73.67,441657.0,59.7278,59.7684,59.6954,59.7521,441657.0
2018-02-27 15:50:00,73.67,73.67,73.5,73.5,948486.0,59.7521,59.7521,59.6143,59.6143,948486.0
2018-02-28 09:30:00,73.91,74.06,73.75,73.79,247151.0,59.9468,60.0685,59.817,59.8495,247151.0
2018-02-28 09:40:00,73.8,73.98,73.65,73.87,186876.0,59.8576,60.0036,59.7359,59.9144,186876.0
2018-02-28 09:50:00,73.88,74.0,73.86,73.9,143621.0,59.9225,60.0198,59.9062,59.9387,143621.0
2018-02-28 10:00:00,73.9,73.95,73.74,73.74,54157.0,59.9387,59.9792,59.8089,59.8089,54157.0
2018-02-28 10:10:00,73.73,73.84,73.72,73.77,80811.0,59.8008,59.89,59.7927,59.8333,80811.0
2018-02-28 10:20:00,73.78,73.84,73.68,73.8,63051.0,59.8414,59.89,59.7603,59.8576,63051.0
2018-02-28 10:30:00,73.8,73.87,73.75,73.81,85625.0,59.8576,59.9144,59.817,59.8657,85625.0
2018-02-28 10:40:00,73.81,73.86,73.72,73.81,78486.0,59.8657,59.9062,59.7927,59.8657,78486.0
2018-02-28 10:50:00,73.8,73.85,73.64,73.69,141008.0,59.8576,59.8981,59.7278,59.7684,141008.0
2018-02-28 11:00:00,73.69,73.75,73.64,73.64,75347.0,59.7684,59.817,59.7278,59.7278,75347.0
2018-02-28 11:10:00,73.63,73.87,73.63,73.86,70602.0,59.7197,59.9144,59.7197,59.9062,70602.0
2018-02-28 11:20:00,73.85,73.95,73.79,73.9,70263.0,59.8981,59.9792,59.8495,59.9387,70263.0
2018-02-28 11:30:00,73.88,73.89,73.75,73.88,112900.0,59.9225,59.9306,59.817,59.9225,112900.0
2018-02-28 11:40:00,73.87,74.14,73.86,74.13,204800.0,59.9144,60.1334,59.9062,60.1252,204800.0
2018-02-28 11:50:00,74.13,74.16,74.01,74.08,95395.0,60.1252,60.1496,60.0279,60.0847,95395.0
2018-02-28 12:00:00,74.09,74.13,74.06,74.13,69894.0,60.0928,60.1252,60.0685,60.1252,69894.0
2018-02-28 12:10:00,74.12,74.12,74.01,74.03,89342.0,60.1171,60.1171,60.0279,60.0441,89342.0
2018-02-28 12:20:00,74.03,74.04,73.96,74.0,109628.0,60.0441,60.0522,59.9874,60.0198,109628.0
2018-02-28 12:30:00,73.99,74.11,73.97,74.1,63275.0,60.0117,60.109,59.9955,60.1009,63275.0
2018-02-28 12:40:00,74.09,74.19,74.08,74.15,70642.0,60.0928,60.1739,60.0847,60.1415,70642.0
2018-02-28 12:50:00,74.15,74.16,74.0,74.04,156912.0,60.1415,60.1496,60.0198,60.0522,156912.0
2018-02-28 13:00:00,74.04,74.11,74.01,74.1,94162.0,60.0522,60.109,60.0279,60.1009,94162.0
2018-02-28 13:10:00,74.09,74.12,74.04,74.09,47181.0,60.0928,60.1171,60.0522,60.0928,47181.0
2018-02-28 13:20:00,74.09,74.17,74.05,74.11,36564.0,60.0928,60.1577,60.0604,60.109,36564.0
2018-02-28 13:30:00,74.11,74.17,74.08,74.14,38061.0,60.109,60.1577,60.0847,60.1334,38061.0
2018-02-28 13:40:00,74.13,74.14,74.04,74.08,38146.0,60.1252,60.1334,60.0522,60.0847,38146.0
2018-02-28 13:50:00,74.08,74.25,74.05,74.23,76968.0,60.0847,60.2226,60.0604,60.2063,76968.0
2018-02-28 14:00:00,74.24,74.37,74.23,74.25,136973.0,60.2145,60.3199,60.2063,60.2226,136973.0
2018-02-28 14:10:00,74.24,74.27,74.21,74.22,62101.0,60.2145,60.2388,60.1901,60.1982,62101.0
2018-02-28 14:20:00,74.23,74.24,74.14,74.14,89601.0,60.2063,60.2145,60.1334,60.1334,89601.0
2018-02-28 14:30:00,74.15,74.16,74.02,74.02,98949.0,60.1415,60.1496,60.036,60.036,98949.0
2018-02-28 14:40:00,74.02,74.07,73.99,74.03,99212.0,60.036,60.0766,60.0117,60.0441,99212.0
2018-02-28 14:50:00,74.03,74.04,73.8,73.8,259946.0,60.0441,60.0522,59.8576,59.8576,259946.0
2018-02-28 15:00:00,73.81,73.86,73.79,73.85,175562.0,59.8657,59.9062,59.8495,59.8981,175562.0
2018-02-28 15:10:00,73.85,73.88,73.72,73.74,511582.0,59.8981,59.9225,59.7927,59.8089,511582.0
2018-02-28 15:20:00,73.74,73.75,73.56,73.62,260210.0,59.8089,59.817,59.6629,59.7116,260210.0
2018-02-28 15:30:00,73.62,73.63,73.56,73.61,452450.0,59.7116,59.7197,59.6629,59.7035,452450.0
2018-02-28 15:40:00,73.62,73.62,73.39,73.45,442840.0,59.7116,59.7116,59.525,59.5737,442840.0
2018-02-28 15:50:00,73.44,73.45,73.33,73.33,955437.0,59.5656,59.5737,59.4764,59.4764,955437.0
2018-03-01 09:30:00,73.24,73.6,72.75,73.0,861356.0,59.4034,59.6954,59.006,59.2087,861356.0
2018-03-01 09:40:00,73.0,73.48,72.97,73.42,436645.0,59.2087,59.598,59.1844,59.5494,436645.0
2018-03-01 09:50:00,73.41,73.64,73.19,73.63,459194.0,59.5413,59.7278,59.3628,59.7197,459194.0
2018-03-01 10:00:00,73.61,73.78,73.48,73.67,503971.0,59.7035,59.8414,59.598,59.7521,503971.0
2018-03-01 10:10:00,73.67,73.95,73.57,73.82,293253.0,59.7521,59.9792,59.671,59.8738,293253.0
2018-03-01 10:20:00,73.82,73.87,73.73,73.87,221716.0,59.8738,59.9144,59.8008,59.9144,221716.0
2018-03-01 10:30:00,73.87,74.08,73.82,73.85,282288.0,59.9144,60.0847,59.8738,59.8981,282288.0
2018-03-01 10:40:00,73.85,73.86,73.49,73.53,205722.0,59.8981,59.9062,59.6062,59.6386,205722.0
2018-03-01 10:50:00,73.53,73.62,73.46,73.55,118848.0,59.6386,59.7116,59.5818,59.6548,118848.0
2018-03-01 11:00:00,73.54,73.59,73.36,73.59,145975.0,59.6467,59.6873,59.5007,59.6873,145975.0
2018-03-01 11:10:00,73.58,73.58,73.37,73.51,114765.0,59.6791,59.6791,59.5088,59.6224,114765.0
2018-03-01 11:20:00,73.51,73.51,73.25,73.33,130088.0,59.6224,59.6224,59.4115,59.4764,130088.0
2018-03-01 11:30:00,73.34,73.39,73.29,73.32,192586.0,59.4845,59.525,59.4439,59.4683,192586.0
2018-03-01 11:40:00,73.33,73.5,73.32,73.46,193960.0,59.4764,59.6143,59.4683,59.5818,193960.0
2018-03-01 11:50:00,73.45,73.62,73.45,73.57,142597.0,59.5737,59.7116,59.5737,59.671,142597.0
2018-03-01 12:00:00,73.57,73.58,73.35,73.43,162991.0,59.671,59.6791,59.4926,59.5575,162991.0
2018-03-01 12:10:00,73.42,73.55,73.4,73.54,120032.0,59.5494,59.6548,59.5332,59.6467,120032.0
2018-03-01 12:20:00,73.54,73.54,73.41,73.46,111412.0,59.6467,59.6467,59.5413,59.5818,111412.0
2018-03-01 12:30:00,73.46,73.48,73.32,73.4,127914.0,59.5818,59.598,59.4683,59.5332,127914.0
2018-03-01 12:40:00,73.4,73.5,73.31,73.49,178741.0,59.5332,59.6143,59.4602,59.6062,178741.0
2018-03-01 12:50:00,73.49,73.5,73.27,73.3,128086.0,59.6062,59.6143,59.4277,59.452,128086.0
2018-03-01 13:00:00,73.3,73.3,73.03,73.06,325746.0,59.452,59.452,59.2331,59.2574,325746.0
2018-03-01 13:10:00,73.06,73.23,73.02,73.21,214236.0,59.2574,59.3953,59.2249,59.379,214236.0
2018-03-01 13:20:00,73.22,73.3,73.17,73.18,154844.0,59.3872,59.452,59.3466,59.3547,154844.0
2018-03-01 13:30:00,73.17,73.23,73.09,73.16,140879.0,59.3466,59.3953,59.2817,59.3385,140879.0
2018-03-01 13:40:00,73.15,73.15,72.92,72.96,319172.0,59.3304,59.3304,59.1438,59.1763,319172.0
2018-03-01 13:50:00,72.97,73.04,72.85,73.0,186547.0,59.1844,59.2412,59.0871,59.2087,186547.0
2018-03-01 14:00:00,73.0,73.14,72.86,73.05,523009.0,59.2087,59.3223,59.0952,59.2493,523009.0
2018-03-01 14:10:00,73.05,73.1,72.86,73.03,241534.0,59.2493,59.2898,59.0952,59.2331,241534.0
2018-03-01 14:20:00,73.02,73.02,72.88,72.95,145653.0,59.2249,59.2249,59.1114,59.1682,145653.0
2018-03-01 14:30:00,72.95,72.99,72.8,72.84,198550.0,59.1682,59.2006,59.0465,59.0789,198550.0
2018-03-01 14:40:00,72.84,73.01,72.82,72.88,174834.0,59.0789,59.2168,59.0627,59.1114,174834.0
2018-03-01 14:50:00,72.88,72.98,72.8,72.98,208945.0,59.1114,59.1925,59.0465,59.1925,208945.0
2018-03-01 15:00:00,72.98,73.27,72.95,73.27,465712.0,59.1925,59.4277,59.1682,59.4277,465712.0
2018-03-01 15:10:00,73.27,73.42,73.21,73.42,636906.0,59.4277,59.5494,59.379,59.5494,636906.0
2018-03-01 15:20:00,73.42,73.49,73.14,73.17,426557.0,59.5494,59.6062,59.3223,59.3466,426557.0
2018-03-01 15:30:00,73.17,73.22,73.02,73.05,378253.0,59.3466,59.3872,59.2249,59.2493,378253.0
2018-03-01 15:40:00,73.04,73.18,72.99,73.13,472642.0,59.2412,59.3547,59.2006,59.3142,472642.0
2018-03-01 15:50:00,73.13,73.23,73.03,73.11,1324688.0,59.3142,59.3953,59.2331,59.2979,1324688.0
2018-03-02 09:30:00,72.85,72.92,72.47,72.54,378356.0,59.0871,59.1438,58.7789,58.8356,378356.0
2018-03-02 09:40:00,72.52,72.69,72.26,72.4,429108.0,58.8194,58.9573,58.6085,58.7221,429108.0
2018-03-02 09:50:00,72.4,72.46,72.26,72.45,228524.0,58.7221,58.7707,58.6085,58.7626,228524.0
2018-03-02 10:00:00,72.45,72.72,72.44,72.59,94796.0,58.7626,58.9816,58.7545,58.8762,94796.0
2018-03-02 10:10:00,72.58,72.6,72.47,72.53,133760.0,58.8681,58.8843,58.7789,58.8275,133760.0
2018-03-02 10:20:00,72.52,72.7,72.46,72.6,97192.0,58.8194,58.9654,58.7707,58.8843,97192.0
2018-03-02 10:30:00,72.6,72.77,72.57,72.72,96817.0,58.8843,59.0222,58.86,58.9816,96817.0
2018-03-02 10:40:00,72.73,72.8,72.62,72.67,85313.0,58.9897,59.0465,58.9005,58.9411,85313.0
2018-03-02 10:50:00,72.67,72.69,72.54,72.6,114029.0,58.9411,58.9573,58.8356,58.8843,114029.0
2018-03-02 11:00:00,72.59,72.7,72.52,72.52,60469.0,58.8762,58.9654,58.8194,58.8194,60469.0
2018-03-02 11:10:00,72.52,72.54,72.35,72.36,139758.0,58.8194,58.8356,58.6815,58.6896,139758.0
2018-03-02 11:20:00,72.36,72.6,72.36,72.53,84968.0,58.6896,58.8843,58.6896,58.8275,84968.0
2018-03-02 11:30:00,72.54,72.6,72.49,72.53,102432.0,58.8356,58.8843,58.7951,58.8275,102432.0
2018-03-02 11:40:00,72.54,72.7,72.53,72.69,60632.0,58.8356,58.9654,58.8275,58.9573,60632.0
2018-03-02 11:50:00,72.7,72.77,72.66,72.76,89301.0,58.9654,59.0222,58.933,59.0141,89301.0
2018-03-02 12:00:00,72.76,72.79,72.61,72.67,150115.0,59.0141,59.0384,58.8924,58.9411,150115.0
2018-03-02 12:10:00,72.68,72.69,72.58,72.6,50273.0,58.9492,58.9573,58.8681,58.8843,50273.0
2018-03-02 12:20:00,72.6,72.78,72.6,72.78,57624.0,58.8843,59.0303,58.8843,59.0303,57624.0
2018-03-02 12:30:00,72.77,72.8,72.64,72.67,69346.0,59.0222,59.0465,58.9167,58.9411,69346.0
2018-03-02 12:40:00,72.67,72.74,72.62,72.64,83073.0,58.9411,58.9978,58.9005,58.9167,83073.0
2018-03-02 12:50:00,72.63,72.74,72.61,72.69,50420.0,58.9086,58.9978,58.8924,58.9573,50420.0
2018-03-02 13:00:00,72.69,72.69,72.57,72.6,73465.0,58.9573,58.9573,58.86,58.8843,73465.0
2018-03-02 13:10:00,72.59,72.6,72.5,72.55,110452.0,58.8762,58.8843,58.8032,58.8437,110452.0
2018-03-02 13:20:00,72.55,72.58,72.51,72.53,62777.0,58.8437,58.8681,58.8113,58.8275,62777.0
2018-03-02 13:30:00,72.52,72.55,72.41,72.44,119847.0,58.8194,58.8437,58.7302,58.7545,119847.0
2018-03-02 13:40:00,72.43,72.57,72.43,72.56,71508.0,58.7464,58.86,58.7464,58.8518,71508.0
2018-03-02 13:50:00,72.56,72.59,72.43,72.48,81451.0,58.8518,58.8762,58.7464,58.787,81451.0
2018-03-02 14:00:00,72.48,72.61,72.46,72.58,161157.0,58.787,58.8924,58.7707,58.8681,161157.0
2018-03-02 14:10:00,72.58,72.68,72.57,72.58,62658.0,58.8681,58.9492,58.86,58.8681,62658.0
2018-03-02 14:20:00,72.58,72.66,72.55,72.65,47546.0,58.8681,58.933,58.8437,58.9248,47546.0
2018-03-02 14:30:00,72.66,72.77,72.61,72.77,118572.0,58.933,59.0222,58.8924,59.0222,118572.0
2018-03-02 14:40:00,72.77,72.81,72.71,72.8,209409.0,59.0222,59.0546,58.9735,59.0465,209409.0
2018-03-02 14:50:00,72.81,72.84,72.67,72.67,188269.0,59.0546,59.0789,58.9411,58.9411,188269.0
2018-03-02 15:00:00,72.67,72.7,72.59,72.69,128133.0,58.9411,58.9654,58.8762,58.9573,128133.0
2018-03-02 15:10:00,72.7,72.73,72.59,72.66,146512.0,58.9654,58.9897,58.8762,58.933,146512.0
2018-03-02 15:20:00,72.67,72.8,72.65,72.75,92091.0,58.9411,59.0465,58.9248,59.006,92091.0
2018-03-02 15:30:00,72.75,72.97,72.72,72.96,208560.0,59.006,59.1844,58.9816,59.1763,208560.0
2018-03-02 15:40:00,72.95,73.0,72.89,72.94,494889.0,59.1682,59.2087,59.1195,59.1601,494889.0
2018-03-02 15:50:00,72.94,73.07,72.94,72.97,1032720.0,59.1601,59.2655,59.1601,59.1844,1032720.0
2018-03-05 09:30:00,72.6,73.08,72.6,72.98,220918.0,58.8843,59.2736,58.8843,59.1925,220918.0
2018-03-05 09:40:00,72.99,73.4,72.86,73.18,229849.0,59.2006,59.5332,59.0952,59.3547,229849.0
2018-03-05 09:50:00,73.17,73.51,73.17,73.42,259203.0,59.3466,59.6224,59.3466,59.5494,259203.0
2018-03-05 10:00:00,73.42,73.57,73.42,73.57,106423.0,59.5494,59.671,59.5494,59.671,106423.0
2018-03-05 10:10:00,73.59,73.63,73.48,73.58,476327.0,59.6873,59.7197,59.598,59.6791,476327.0
2018-03-05 10:20:00,73.58,73.68,73.45,73.59,175235.0,59.6791,59.7603,59.5737,59.6873,175235.0
2018-03-05 10:30:00,73.59,73.68,73.55,73.67,71890.0,59.6873,59.7603,59.6548,59.7521,71890.0
2018-03-05 10:40:00,73.67,73.67,73.55,73.64,435350.0,59.7521,59.7521,59.6548,59.7278,435350.0
2018-03-05 10:50:00,73.65,73.76,73.64,73.76,371365.0,59.7359,59.8251,59.7278,59.8251,371365.0
2018-03-05 11:00:00,73.76,73.9,73.73,73.83,290413.0,59.8251,59.9387,59.8008,59.8819,290413.0
2018-03-05 11:10:00,73.83,74.0,73.78,73.98,281030.0,59.8819,60.0198,59.8414,60.0036,281030.0
2018-03-05 11:20:00,73.98,74.04,73.95,74.01,474536.0,60.0036,60.0522,59.9792,60.0279,474536.0
2018-03-05 11:30:00,74.02,74.07,73.9,73.97,262676.0,60.036,60.0766,59.9387,59.9955,262676.0
2018-03-05 11:40:00,73.97,74.06,73.89,73.91,172698.0,59.9955,60.0685,59.9306,59.9468,172698.0
2018-03-05 11:50:00,73.9,73.94,73.82,73.9,100847.0,59.9387,59.9711,59.8738,59.9387,100847.0
2018-03-05 12:00:00,73.89,74.01,73.88,74.01,125069.0,59.9306,60.0279,59.9225,60.0279,125069.0
2018-03-05 12:10:00,74.01,74.06,73.97,73.98,112870.0,60.0279,60.0685,59.9955,60.0036,112870.0
2018-03-05 12:20:00,73.98,74.03,73.93,74.03,164382.0,60.0036,60.0441,59.963,60.0441,164382.0
2018-03-05 12:30:00,74.04,74.09,73.96,74.08,152522.0,60.0522,60.0928,59.9874,60.0847,152522.0
2018-03-05 12:40:00,74.08,74.1,74.05,74.1,90983.0,60.0847,60.1009,60.0604,60.1009,90983.0
2018-03-05 12:50:00,74.1,74.11,74.01,74.11,116098.0,60.1009,60.109,60.0279,60.109,116098.0
2018-03-05 13:00:00,74.11,74.11,73.99,74.01,200129.0,60.109,60.109,60.0117,60.0279,200129.0
2018-03-05 13:10:00,74.01,74.19,74.01,74.04,254328.0,60.0279,60.1739,60.0279,60.0522,254328.0
2018-03-05 13:20:00,74.05,74.12,74.02,74.05,109245.0,60.0604,60.1171,60.036,60.0604,109245.0
2018-03-05 13:30:00,74.05,74.06,73.93,74.0,226856.0,60.0604,60.0685,59.963,60.0198,226856.0
2018-03-05 13:40:00,74.0,74.05,73.91,73.94,109033.0,60.0198,60.0604,59.9468,59.9711,109033.0
2018-03-05 13:50:00,73.94,73.95,73.88,73.9,84434.0,59.9711,59.9792,59.9225,59.9387,84434.0
2018-03-05 14:00:00,73.9,73.92,73.77,73.8,98019.0,59.9387,59.9549,59.8333,59.8576,98019.0
2018-03-05 14:10:00,73.8,73.82,73.7,73.7,69479.0,59.8576,59.8738,59.7765,59.7765,69479.0
2018-03-05 14:20:00,73.7,73.83,73.7,73.76,56871.0,59.7765,59.8819,59.7765,59.8251,56871.0
2018-03-05 14:30:00,73.76,73.84,73.74,73.83,55103.0,59.8251,59.89,59.8089,59.8819,55103.0
2018-03-05 14:40:00,73.83,74.01,73.83,74.01,106905.0,59.8819,60.0279,59.8819,60.0279,106905.0
2018-03-05 14:50:00,74.01,74.11,73.98,74.1,104635.0,60.0279,60.109,60.0036,60.1009,104635.0
2018-03-05 15:00:00,74.1,74.12,73.91,73.91,143374.0,60.1009,60.1171,59.9468,59.9468,143374.0
2018-03-05 15:10:00,73.92,73.96,73.89,73.94,205714.0,59.9549,59.9874,59.9306,59.9711,205714.0
2018-03-05 15:20:00,73.94,73.95,73.74,73.74,173328.0,59.9711,59.9792,59.8089,59.8089,173328.0
2018-03-05 15:30:00,73.74,73.85,73.7,73.82,374952.0,59.8089,59.8981,59.7765,59.8738,374952.0
2018-03-05 15:40:00,73.82,73.97,73.8,73.93,540415.0,59.8738,59.9955,59.8576,59.963,540415.0
2018-03-05 15:50:00,73.93,73.98,73.81,73.84,2095517.0,59.963,60.0036,59.8657,59.89,2095517.0
2018-03-06 09:30:00,73.82,74.17,73.44,73.51,245423.0,59.8738,60.1577,59.5656,59.6224,245423.0
2018-03-06 09:40:00,73.57,73.71,73.45,73.64,184607.0,59.671,59.7846,59.5737,59.7278,184607.0
2018-03-06 09:50:00,73.64,73.86,73.53,73.85,204341.0,59.7278,59.9062,59.6386,59.8981,204341.0
2018-03-06 10:00:00,73.84,73.84,73.52,73.53,248334.0,59.89,59.89,59.6305,59.6386,248334.0
2018-03-06 10:10:00,73.53,73.69,73.49,73.69,187952.0,59.6386,59.7684,59.6062,59.7684,187952.0
2018-03-06 10:20:00,73.69,73.76,73.58,73.71,118330.0,59.7684,59.8251,59.6791,59.7846,118330.0
2018-03-06 10:30:00,73.72,73.88,73.72,73.87,130478.0,59.7927,59.9225,59.7927,59.9144,130478.0
2018-03-06 10:40:00,73.88,73.88,73.75,73.84,119462.0,59.9225,59.9225,59.817,59.89,119462.0
2018-03-06 10:50:00,73.85,73.97,73.75,73.81,198610.0,59.8981,59.9955,59.817,59.8657,198610.0
2018-03-06 11:00:00,73.81,73.95,73.78,73.95,153516.0,59.8657,59.9792,59.8414,59.9792,153516.0
2018-03-06 11:10:00,73.94,74.13,73.91,74.13,120565.0,59.9711,60.1252,59.9468,60.1252,120565.0
2018-03-06 11:20:00,74.12,74.21,74.0,74.13,99440.0,60.1171,60.1901,60.0198,60.1252,99440.0
2018-03-06 11:30:00,74.13,74.19,74.02,74.02,101403.0,60.1252,60.1739,60.036,60.036,101403.0
2018-03-06 11:40:00,74.01,74.12,73.98,74.06,87480.0,60.0279,60.1171,60.0036,60.0685,87480.0
2018-03-06 11:50:00,74.07,74.15,74.05,74.07,71544.0,60.0766,60.1415,60.0604,60.0766,71544.0
2018-03-06 12:00:00,74.08,74.19,74.06,74.17,81118.0,60.0847,60.1739,60.0685,60.1577,81118.0
2018-03-06 12:10:00,74.17,74.18,74.08,74.1,51841.0,60.1577,60.1658,60.0847,60.1009,51841.0
2018-03-06 12:20:00,74.1,74.12,74.0,74.0,45736.0,60.1009,60.1171,60.0198,60.0198,45736.0
2018-03-06 12:30:00,74.01,74.09,73.99,74.07,35072.0,60.0279,60.0928,60.0117,60.0766,35072.0
2018-03-06 12:40:00,74.07,74.16,74.05,74.09,173437.0,60.0766,60.1496,60.0604,60.0928,173437.0
2018-03-06 12:50:00,74.1,74.21,74.1,74.2,137821.0,60.1009,60.1901,60.1009,60.182,137821.0
2018-03-06 13:00:00,74.21,74.25,74.13,74.15,93841.0,60.1901,60.2226,60.1252,60.1415,93841.0
2018-03-06 13:10:00,74.14,74.18,74.09,74.1,47999.0,60.1334,60.1658,60.0928,60.1009,47999.0
2018-03-06 13:20:00,74.11,74.26,74.09,74.24,70479.0,60.109,60.2307,60.0928,60.2145,70479.0
2018-03-06 13:30:00,74.24,74.26,74.18,74.2,140520.0,60.2145,60.2307,60.1658,60.182,140520.0
2018-03-06 13:40:00,74.2,74.25,74.13,74.18,59143.0,60.182,60.2226,60.1252,60.1658,59143.0
2018-03-06 13:50:00,74.17,74.2,74.1,74.19,50688.0,60.1577,60.182,60.1009,60.1739,50688.0
2018-03-06 14:00:00,74.19,74.3,74.17,74.29,49931.0,60.1739,60.2631,60.1577,60.255,49931.0
2018-03-06 14:10:00,74.29,74.32,74.18,74.31,77337.0,60.255,60.2793,60.1658,60.2712,77337.0
2018-03-06 14:20:00,74.31,74.45,74.3,74.35,173678.0,60.2712,60.3848,60.2631,60.3037,173678.0
2018-03-06 14:30:00,74.35,74.39,74.23,74.24,115444.0,60.3037,60.3361,60.2063,60.2145,115444.0
2018-03-06 14:40:00,74.25,74.26,74.15,74.22,46943.0,60.2226,60.2307,60.1415,60.1982,46943.0
2018-03-06 14:50:00,74.22,74.3,74.19,74.27,57189.0,60.1982,60.2631,60.1739,60.2388,57189.0
2018-03-06 15:00:00,74.27,74.28,74.15,74.24,77700.0,60.2388,60.2469,60.1415,60.2145,77700.0
2018-03-06 15:10:00,74.24,74.25,74.1,74.17,78297.0,60.2145,60.2226,60.1009,60.1577,78297.0
2018-03-06 15:20:00,74.16,74.41,74.15,74.38,154668.0,60.1496,60.3523,60.1415,60.328,154668.0
2018-03-06 15:30:00,74.37,74.4,74.27,74.28,263394.0,60.3199,60.3442,60.2388,60.2469,263394.0
2018-03-06 15:40:00,74.28,74.3,74.15,74.18,589530.0,60.2469,60.2631,60.1415,60.1658,589530.0
2018-03-06 15:50:00,74.18,74.25,74.11,74.25,1078075.0,60.1658,60.2226,60.109,60.2226,1078075.0
2018-03-07 09:30:00,73.92,74.48,73.73,74.18,485766.0,59.9549,60.4091,59.8008,60.1658,485766.0
2018-03-07 09:40:00,74.18,74.34,74.0,74.05,488010.0,60.1658,60.2956,60.0198,60.0604,488010.0
2018-03-07 09:50:00,74.06,74.21,74.02,74.05,454670.0,60.0685,60.1901,60.036,60.0604,454670.0
2018-03-07 10:00:00,74.05,74.25,74.04,74.19,140286.0,60.0604,60.2226,60.0522,60.1739,140286.0
2018-03-07 10:10:00,74.21,74.41,74.2,74.38,243234.0,60.1901,60.3523,60.182,60.328,243234.0
2018-03-07 10:20:00,74.37,74.45,74.31,74.33,142649.0,60.3199,60.3848,60.2712,60.2875,142649.0
2018-03-07 10:30:00,74.34,74.46,74.31,74.32,123135.0,60.2956,60.3929,60.2712,60.2793,123135.0
2018-03-07 10:40:00,74.31,74.4,74.26,74.3,120531.0,60.2712,60.3442,60.2307,60.2631,120531.0
2018-03-07 10:50:00,74.3,74.32,74.17,74.28,117968.0,60.2631,60.2793,60.1577,60.2469,117968.0
2018-03-07 11:00:00,74.27,74.32,74.2,74.25,108778.0,60.2388,60.2793,60.182,60.2226,108778.0
2018-03-07 11:10:00,74.24,74.37,74.24,74.36,107113.0,60.2145,60.3199,60.2145,60.3118,107113.0
2018-03-07 11:20:00,74.36,74.47,74.31,74.42,86815.0,60.3118,60.401,60.2712,60.3605,86815.0
2018-03-07 11:30:00,74.43,74.46,74.33,74.36,149832.0,60.3686,60.3929,60.2875,60.3118,149832.0
2018-03-07 11:40:00,74.35,74.52,74.35,74.45,138853.0,60.3037,60.4416,60.3037,60.3848,138853.0
2018-03-07 11:50:00,74.45,74.48,74.4,74.44,69947.0,60.3848,60.4091,60.3442,60.3767,69947.0
2018-03-07 12:00:00,74.44,74.51,74.4,74.47,153017.0,60.3767,60.4335,60.3442,60.401,153017.0
2018-03-07 12:10:00,74.47,74.49,74.39,74.42,83225.0,60.401,60.4172,60.3361,60.3605,83225.0
2018-03-07 12:20:00,74.43,74.48,74.37,74.46,81339.0,60.3686,60.4091,60.3199,60.3929,81339.0
2018-03-07 12:30:00,74.46,74.56,74.4,74.54,123039.0,60.3929,60.474,60.3442,60.4578,123039.0
2018-03-07 12:40:00,74.54,74.59,74.5,74.55,73329.0,60.4578,60.4983,60.4253,60.4659,73329.0
2018-03-07 12:50:00,74.55,74.58,74.53,74.53,113135.0,60.4659,60.4902,60.4497,60.4497,113135.0
2018-03-07 13:00:00,74.52,74.55,74.43,74.48,81474.0,60.4416,60.4659,60.3686,60.4091,81474.0
2018-03-07 13:10:00,74.49,74.5,74.34,74.47,211707.0,60.4172,60.4253,60.2956,60.401,211707.0
2018-03-07 13:20:00,74.47,74.53,74.45,74.52,119795.0,60.401,60.4497,60.3848,60.4416,119795.0
2018-03-07 13:30:00,74.52,74.56,74.46,74.55,69020.0,60.4416,60.474,60.3929,60.4659,69020.0
2018-03-07 13:40:00,74.56,74.57,74.42,74.5,55102.0,60.474,60.4821,60.3605,60.4253,55102.0
2018-03-07 13:50:00,74.5,74.5,74.41,74.44,100958.0,60.4253,60.4253,60.3523,60.3767,100958.0
2018-03-07 14:00:00,74.44,74.52,74.4,74.44,109716.0,60.3767,60.4416,60.3442,60.3767,109716.0
2018-03-07 14:10:00,74.44,74.53,74.44,74.47,99256.0,60.3767,60.4497,60.3767,60.401,99256.0
2018-03-07 14:20:00,74.47,74.58,74.46,74.53,66794.0,60.401,60.4902,60.3929,60.4497,66794.0
2018-03-07 14:30:00,74.53,74.68,74.52,74.61,80952.0,60.4497,60.5713,60.4416,60.5146,80952.0
2018-03-07 14:40:00,74.62,74.66,74.58,74.66,62212.0,60.5227,60.5551,60.4902,60.5551,62212.0
2018-03-07 14:50:00,74.66,74.68,74.57,74.6,90334.0,60.5551,60.5713,60.4821,60.5064,90334.0
2018-03-07 15:00:00,74.6,74.72,74.57,74.67,355449.0,60.5064,60.6038,60.4821,60.5632,355449.0
2018-03-07 15:10:00,74.67,74.68,74.63,74.66,113882.0,60.5632,60.5713,60.5308,60.5551,113882.0
2018-03-07 15:20:00,74.66,74.68,74.57,74.68,158345.0,60.5551,60.5713,60.4821,60.5713,158345.0
2018-03-07 15:30:00,74.68,74.73,74.66,74.73,286479.0,60.5713,60.6119,60.5551,60.6119,286479.0
2018-03-07 15:40:00,74.72,74.74,74.62,74.63,459662.0,60.6038,60.62,60.5227,60.5308,459662.0
2018-03-07 15:50:00,74.64,74.67,74.56,74.64,774164.0,60.5389,60.5632,60.474,60.5389,774164.0
2018-03-08 09:30:00,74.7,74.89,74.5,74.57,173272.0,60.5876,60.7417,60.4253,60.4821,173272.0
2018-03-08 09:40:00,74.63,74.82,74.59,74.69,221025.0,60.5308,60.6849,60.4983,60.5794,221025.0
2018-03-08 09:50:00,74.69,74.75,74.59,74.69,255501.0,60.5794,60.6281,60.4983,60.5794,255501.0
2018-03-08 10:00:00,74.69,74.84,74.69,74.81,171660.0,60.5794,60.7011,60.5794,60.6768,171660.0
2018-03-08 10:10:00,74.81,74.87,74.75,74.81,150627.0,60.6768,60.7254,60.6281,60.6768,150627.0
2018-03-08 10:20:00,74.79,74.92,74.77,74.91,94626.0,60.6606,60.766,60.6443,60.7579,94626.0
2018-03-08 10:30:00,74.91,74.97,74.88,74.97,69743.0,60.7579,60.8065,60.7335,60.8065,69743.0
2018-03-08 10:40:00,74.97,75.04,74.92,75.03,194964.0,60.8065,60.8633,60.766,60.8552,194964.0
2018-03-08 10:50:00,75.03,75.1,74.96,75.04,135999.0,60.8552,60.912,60.7984,60.8633,135999.0
2018-03-08 11:00:00,75.03,75.04,74.84,74.88,104548.0,60.8552,60.8633,60.7011,60.7335,104548.0
2018-03-08 11:10:00,74.88,74.99,74.87,74.88,111892.0,60.7335,60.8228,60.7254,60.7335,111892.0
2018-03-08 11:20:00,74.88,74.9,74.75,74.82,72003.0,60.7335,60.7498,60.6281,60.6849,72003.0
2018-03-08 11:30:00,74.82,74.84,74.68,74.74,109037.0,60.6849,60.7011,60.5713,60.62,109037.0
2018-03-08 11:40:00,74.74,74.88,74.74,74.88,133861.0,60.62,60.7335,60.62,60.7335,133861.0
2018-03-08 11:50:00,74.87,74.91,74.79,74.82,73233.0,60.7254,60.7579,60.6606,60.6849,73233.0
2018-03-08 12:00:00,74.81,74.85,74.8,74.82,33055.0,60.6768,60.7092,60.6687,60.6849,33055.0
2018-03-08 12:10:00,74.83,74.89,74.76,74.88,89630.0,60.693,60.7417,60.6362,60.7335,89630.0
2018-03-08 12:20:00,74.89,74.92,74.82,74.89,51644.0,60.7417,60.766,60.6849,60.7417,51644.0
2018-03-08 12:30:00,74.89,74.94,74.87,74.92,61367.0,60.7417,60.7822,60.7254,60.766,61367.0
2018-03-08 12:40:00,74.91,75.0,74.91,74.96,26588.0,60.7579,60.8309,60.7579,60.7984,26588.0
2018-03-08 12:50:00,74.96,74.98,74.87,74.93,32629.0,60.7984,60.8147,60.7254,60.7741,32629.0
2018-03-08 13:00:00,74.94,74.95,74.9,74.94,79312.0,60.7822,60.7903,60.7498,60.7822,79312.0
2018-03-08 13:10:00,74.95,75.01,74.93,74.99,81747.0,60.7903,60.839,60.7741,60.8228,81747.0
2018-03-08 13:20:00,75.0,75.01,74.93,74.99,65538.0,60.8309,60.839,60.7741,60.8228,65538.0
2018-03-08 13:30:00,74.99,75.0,74.9,74.9,47586.0,60.8228,60.8309,60.7498,60.7498,47586.0
2018-03-08 13:40:00,74.91,74.92,74.82,74.9,91059.0,60.7579,60.766,60.6849,60.7498,91059.0
2018-03-08 13:50:00,74.91,74.96,74.9,74.91,34380.0,60.7579,60.7984,60.7498,60.7579,34380.0
2018-03-08 14:00:00,74.91,74.92,74.77,74.78,127209.0,60.7579,60.766,60.6443,60.6524,127209.0
2018-03-08 14:10:00,74.77,74.89,74.76,74.86,36565.0,60.6443,60.7417,60.6362,60.7173,36565.0
2018-03-08 14:20:00,74.86,74.88,74.8,74.82,38602.0,60.7173,60.7335,60.6687,60.6849,38602.0
2018-03-08 14:30:00,74.83,74.94,74.8,74.93,98791.0,60.693,60.7822,60.6687,60.7741,98791.0
2018-03-08 14:40:00,74.92,74.99,74.9,74.91,68406.0,60.766,60.8228,60.7498,60.7579,68406.0
2018-03-08 14:50:00,74.91,74.92,74.85,74.89,116241.0,60.7579,60.766,60.7092,60.7417,116241.0
2018-03-08 15:00:00,74.9,74.93,74.84,74.84,80482.0,60.7498,60.7741,60.7011,60.7011,80482.0
2018-03-08 15:10:00,74.84,74.89,74.78,74.89,89706.0,60.7011,60.7417,60.6524,60.7417,89706.0
2018-03-08 15:20:00,74.89,74.89,74.79,74.85,56848.0,60.7417,60.7417,60.6606,60.7092,56848.0
2018-03-08 15:30:00,74.85,74.92,74.8,74.85,167684.0,60.7092,60.766,60.6687,60.7092,167684.0
2018-03-08 15:40:00,74.84,74.89,74.79,74.84,272563.0,60.7011,60.7417,60.6606,60.7011,272563.0
2018-03-08 15:50:00,74.85,75.03,74.83,75.01,2030250.0,60.7092,60.8552,60.693,60.839,2030250.0
2018-03-09 09:30:00,75.14,75.14,74.65,74.86,392083.0,60.9444,60.9444,60.547,60.7173,392083.0
2018-03-09 09:40:00,74.85,74.91,74.71,74.83,216787.0,60.7092,60.7579,60.5957,60.693,216787.0
2018-03-09 09:50:00,74.82,74.97,74.76,74.92,128164.0,60.6849,60.8065,60.6362,60.766,128164.0
2018-03-09 10:00:00,74.92,75.02,74.85,74.96,189607.0,60.766,60.8471,60.7092,60.7984,189607.0
2018-03-09 10:10:00,74.97,75.05,74.92,75.0,166172.0,60.8065,60.8714,60.766,60.8309,166172.0
2018-03-09 10:20:00,75.0,75.11,75.0,75.07,151887.0,60.8309,60.9201,60.8309,60.8877,151887.0
2018-03-09 10:30:00,75.08,75.08,74.89,74.91,181639.0,60.8958,60.8958,60.7417,60.7579,181639.0
2018-03-09 10:40:00,74.91,75.05,74.89,75.04,154550.0,60.7579,60.8714,60.7417,60.8633,154550.0
2018-03-09 10:50:00,75.05,75.07,74.84,74.9,213332.0,60.8714,60.8877,60.7011,60.7498,213332.0
2018-03-09 11:00:00,74.9,74.91,74.74,74.79,300581.0,60.7498,60.7579,60.62,60.6606,300581.0
2018-03-09 11:10:00,74.78,74.85,74.73,74.75,59014.0,60.6524,60.7092,60.6119,60.6281,59014.0
2018-03-09 11:20:00,74.74,74.89,74.74,74.84,102617.0,60.62,60.7417,60.62,60.7011,102617.0
2018-03-09 11:30:00,74.85,74.9,74.79,74.9,78488.0,60.7092,60.7498,60.6606,60.7498,78488.0
2018-03-09 11:40:00,74.9,75.06,74.89,74.91,91498.0,60.7498,60.8795,60.7417,60.7579,91498.0
2018-03-09 11:50:00,74.92,74.93,74.81,74.92,93502.0,60.766,60.7741,60.6768,60.766,93502.0
2018-03-09 12:00:00,74.92,74.94,74.86,74.9,63245.0,60.766,60.7822,60.7173,60.7498,63245.0
2018-03-09 12:10:00,74.9,75.01,74.9,74.94,72906.0,60.7498,60.839,60.7498,60.7822,72906.0
2018-03-09 12:20:00,74.95,75.02,74.92,75.02,37364.0,60.7903,60.8471,60.766,60.8471,37364.0
2018-03-09 12:30:00,75.02,75.13,75.02,75.09,116954.0,60.8471,60.9363,60.8471,60.9039,116954.0
2018-03-09 12:40:00,75.09,75.09,75.0,75.01,71666.0,60.9039,60.9039,60.8309,60.839,71666.0
2018-03-09 12:50:00,75.0,75.02,74.92,74.93,90479.0,60.8309,60.8471,60.766,60.7741,90479.0
2018-03-09 13:00:00,74.94,75.03,74.93,75.02,77072.0,60.7822,60.8552,60.7741,60.8471,77072.0
2018-03-09 13:10:00,75.01,75.05,74.97,74.97,72659.0,60.839,60.8714,60.8065,60.8065,72659.0
2018-03-09 13:20:00,74.97,75.0,74.94,74.97,53392.0,60.8065,60.8309,60.7822,60.8065,53392.0
2018-03-09 13:30:00,74.98,75.01,74.95,74.96,38277.0,60.8147,60.839,60.7903,60.7984,38277.0
2018-03-09 13:40:00,74.96,74.99,74.94,74.95,35654.0,60.7984,60.8228,60.7822,60.7903,35654.0
2018-03-09 13:50:00,74.94,75.02,74.94,75.01,56588.0,60.7822,60.8471,60.7822,60.839,56588.0
2018-03-09 14:00:00,75.02,75.05,74.99,75.04,38383.0,60.8471,60.8714,60.8228,60.8633,38383.0
2018-03-09 14:10:00,75.05,75.05,74.93,74.96,93343.0,60.8714,60.8714,60.7741,60.7984,93343.0
2018-03-09 14:20:00,74.97,75.0,74.87,74.97,74061.0,60.8065,60.8309,60.7254,60.8065,74061.0
2018-03-09 14:30:00,74.97,75.03,74.97,75.03,58285.0,60.8065,60.8552,60.8065,60.8552,58285.0
2018-03-09 14:40:00,75.02,75.05,74.94,74.95,109037.0,60.8471,60.8714,60.7822,60.7903,109037.0
2018-03-09 14:50:00,74.94,75.03,74.87,75.03,114841.0,60.7822,60.8552,60.7254,60.8552,114841.0
2018-03-09 15:00:00,75.03,75.04,74.98,75.03,76327.0,60.8552,60.8633,60.8147,60.8552,76327.0
2018-03-09 15:10:00,75.02,75.07,74.95,74.98,115804.0,60.8471,60.8877,60.7903,60.8147,115804.0
2018-03-09 15:20:00,74.98,75.15,74.97,75.15,150294.0,60.8147,60.9525,60.8065,60.9525,150294.0
2018-03-09 15:30:00,75.15,75.19,75.09,75.17,208767.0,60.9525,60.985,60.9039,60.9688,208767.0
2018-03-09 15:40:00,75.17,75.29,75.15,75.29,514858.0,60.9688,61.0661,60.9525,61.0661,514858.0
2018-03-09 15:50:00,75.29,75.48,75.29,75.47,1357560.0,61.0661,61.2202,61.0661,61.2121,1357560.0
2018-03-12 09:30:00,75.46,75.71,75.34,75.63,361076.0,61.204,61.4067,61.1066,61.3419,361076.0
2018-03-12 09:40:00,75.62,75.82,75.61,75.8,223943.0,61.3337,61.496,61.3256,61.4797,223943.0
2018-03-12 09:50:00,75.8,75.83,75.67,75.78,156857.0,61.4797,61.5041,61.3743,61.4635,156857.0
2018-03-12 10:00:00,75.78,75.81,75.6,75.65,196482.0,61.4635,61.4879,61.3175,61.3581,196482.0
2018-03-12 10:10:00,75.65,75.83,75.65,75.72,203176.0,61.3581,61.5041,61.3581,61.4149,203176.0
2018-03-12 10:20:00,75.71,75.81,75.68,75.75,172548.0,61.4067,61.4879,61.3824,61.4392,172548.0
2018-03-12 10:30:00,75.75,75.87,75.74,75.77,139573.0,61.4392,61.5365,61.4311,61.4554,139573.0
2018-03-12 10:40:00,75.77,75.84,75.72,75.83,134581.0,61.4554,61.5122,61.4149,61.5041,134581.0
2018-03-12 10:50:00,75.83,75.9,75.78,75.81,148041.0,61.5041,61.5608,61.4635,61.4879,148041.0
2018-03-12 11:00:00,75.81,75.83,75.71,75.74,131107.0,61.4879,61.5041,61.4067,61.4311,131107.0
2018-03-12 11:10:00,75.74,75.77,75.67,75.74,69290.0,61.4311,61.4554,61.3743,61.4311,69290.0
2018-03-12 11:20:00,75.73,75.77,75.67,75.68,114692.0,61.423,61.4554,61.3743,61.3824,114692.0
2018-03-12 11:30:00,75.69,75.71,75.64,75.68,66190.0,61.3905,61.4067,61.35,61.3824,66190.0
2018-03-12 11:40:00,75.67,75.72,75.67,75.7,66716.0,61.3743,61.4149,61.3743,61.3986,66716.0
2018-03-12 11:50:00,75.7,75.73,75.63,75.64,77410.0,61.3986,61.423,61.3419,61.35,77410.0
2018-03-12 12:00:00,75.65,75.66,75.57,75.6,78772.0,61.3581,61.3662,61.2932,61.3175,78772.0
2018-03-12 12:10:00,75.6,75.64,75.52,75.63,100821.0,61.3175,61.35,61.2526,61.3419,100821.0
2018-03-12 12:20:00,75.63,75.73,75.61,75.7,114341.0,61.3419,61.423,61.3256,61.3986,114341.0
2018-03-12 12:30:00,75.69,75.7,75.63,75.65,70631.0,61.3905,61.3986,61.3419,61.3581,70631.0
2018-03-12 12:40:00,75.66,75.7,75.64,75.68,87100.0,61.3662,61.3986,61.35,61.3824,87100.0
2018-03-12 12:50:00,75.68,75.73,75.67,75.71,40662.0,61.3824,61.423,61.3743,61.4067,40662.0
2018-03-12 13:00:00,75.71,75.83,75.69,75.83,79857.0,61.4067,61.5041,61.3905,61.5041,79857.0
2018-03-12 13:10:00,75.83,75.93,75.82,75.82,166523.0,61.5041,61.5852,61.496,61.496,166523.0
2018-03-12 13:20:00,75.82,75.86,75.75,75.78,111516.0,61.496,61.5284,61.4392,61.4635,111516.0
2018-03-12 13:30:00,75.79,75.86,75.77,75.84,56970.0,61.4716,61.5284,61.4554,61.5122,56970.0
2018-03-12 13:40:00,75.84,75.95,75.81,75.95,69510.0,61.5122,61.6014,61.4879,61.6014,69510.0
2018-03-12 13:50:00,75.95,75.95,75.84,75.88,147422.0,61.6014,61.6014,61.5122,61.5446,147422.0
2018-03-12 14:00:00,75.88,75.97,75.86,75.94,170109.0,61.5446,61.6176,61.5284,61.5933,170109.0
2018-03-12 14:10:00,75.94,76.03,75.93,76.02,126580.0,61.5933,61.6663,61.5852,61.6582,126580.0
2018-03-12 14:20:00,76.02,76.03,75.88,75.9,222160.0,61.6582,61.6663,61.5446,61.5608,222160.0
2018-03-12 14:30:00,75.9,75.96,75.85,75.87,114922.0,61.5608,61.6095,61.5203,61.5365,114922.0
2018-03-12 14:40:00,75.87,75.87,75.75,75.75,158070.0,61.5365,61.5365,61.4392,61.4392,158070.0
2018-03-12 14:50:00,75.75,75.76,75.68,75.73,95300.0,61.4392,61.4473,61.3824,61.423,95300.0
2018-03-12 15:00:00,75.72,75.88,75.71,75.86,195661.0,61.4149,61.5446,61.4067,61.5284,195661.0
2018-03-12 15:10:00,75.86,75.87,75.76,75.81,83244.0,61.5284,61.5365,61.4473,61.4879,83244.0
2018-03-12 15:20:00,75.81,75.84,75.74,75.82,117522.0,61.4879,61.5122,61.4311,61.496,117522.0
2018-03-12 15:30:00,75.83,75.88,75.77,75.8,169849.0,61.5041,61.5446,61.4554,61.4797,169849.0
2018-03-12 15:40:00,75.8,75.9,75.79,75.87,259438.0,61.4797,61.5608,61.4716,61.5365,259438.0
2018-03-12 15:50:00,75.87,75.94,75.82,75.87,1093697.0,61.5365,61.5933,61.496,61.5365,1093697.0
2018-03-13 09:30:00,76.23,76.39,76.08,76.36,285339.0,61.8285,61.9583,61.7068,61.9339,285339.0
2018-03-13 09:40:00,76.36,76.41,76.27,76.36,177071.0,61.9339,61.9745,61.8609,61.9339,177071.0
2018-03-13 09:50:00,76.36,76.38,76.14,76.16,140572.0,61.9339,61.9502,61.7555,61.7717,140572.0
2018-03-13 10:00:00,76.15,76.15,75.89,75.95,137894.0,61.7636,61.7636,61.5527,61.6014,137894.0
2018-03-13 10:10:00,75.95,75.99,75.73,75.78,163188.0,61.6014,61.6338,61.423,61.4635,163188.0
2018-03-13 10:20:00,75.78,75.95,75.77,75.95,163915.0,61.4635,61.6014,61.4554,61.6014,163915.0
2018-03-13 10:30:00,75.94,76.02,75.9,76.01,261928.0,61.5933,61.6582,61.5608,61.6501,261928.0
2018-03-13 10:40:00,76.01,76.06,75.93,76.02,100254.0,61.6501,61.6906,61.5852,61.6582,100254.0
2018-03-13 10:50:00,76.02,76.13,76.02,76.1,115112.0,61.6582,61.7474,61.6582,61.7231,115112.0
2018-03-13 11:00:00,76.1,76.21,76.02,76.2,116378.0,61.7231,61.8123,61.6582,61.8042,116378.0
2018-03-13 11:10:00,76.2,76.2,76.09,76.11,224126.0,61.8042,61.8042,61.715,61.7312,224126.0
2018-03-13 11:20:00,76.11,76.16,76.03,76.16,109520.0,61.7312,61.7717,61.6663,61.7717,109520.0
2018-03-13 11:30:00,76.16,76.23,76.1,76.16,84634.0,61.7717,61.8285,61.7231,61.7717,84634.0
2018-03-13 11:40:00,76.16,76.25,76.16,76.22,180193.0,61.7717,61.8447,61.7717,61.8204,180193.0
2018-03-13 11:50:00,76.22,76.25,76.15,76.18,84868.0,61.8204,61.8447,61.7636,61.788,84868.0
2018-03-13 12:00:00,76.17,76.19,76.08,76.09,135410.0,61.7798,61.7961,61.7068,61.715,135410.0
2018-03-13 12:10:00,76.09,76.09,76.0,76.05,134511.0,61.715,61.715,61.642,61.6825,134511.0
2018-03-13 12:20:00,76.05,76.07,75.94,75.97,104727.0,61.6825,61.6987,61.5933,61.6176,104727.0
2018-03-13 12:30:00,75.98,76.03,75.94,75.95,106080.0,61.6257,61.6663,61.5933,61.6014,106080.0
2018-03-13 12:40:00,75.95,76.03,75.94,75.94,60753.0,61.6014,61.6663,61.5933,61.5933,60753.0
2018-03-13 12:50:00,75.95,76.02,75.94,75.94,51229.0,61.6014,61.6582,61.5933,61.5933,51229.0
2018-03-13 13:00:00,75.95,76.01,75.93,75.95,97605.0,61.6014,61.6501,61.5852,61.6014,97605.0
2018-03-13 13:10:00,75.96,76.0,75.91,75.91,47751.0,61.6095,61.642,61.569,61.569,47751.0
2018-03-13 13:20:00,75.9,75.99,75.89,75.99,45978.0,61.5608,61.6338,61.5527,61.6338,45978.0
2018-03-13 13:30:00,75.99,76.04,75.96,76.0,28379.0,61.6338,61.6744,61.6095,61.642,28379.0
2018-03-13 13:40:00,76.0,76.07,75.99,76.06,61568.0,61.642,61.6987,61.6338,61.6906,61568.0
2018-03-13 13:50:00,76.05,76.11,76.0,76.03,70293.0,61.6825,61.7312,61.642,61.6663,70293.0
2018-03-13 14:00:00,76.02,76.09,76.01,76.06,49695.0,61.6582,61.715,61.6501,61.6906,49695.0
2018-03-13 14:10:00,76.06,76.06,75.95,75.97,58787.0,61.6906,61.6906,61.6014,61.6176,58787.0
2018-03-13 14:20:00,75.97,76.02,75.92,75.94,86308.0,61.6176,61.6582,61.5771,61.5933,86308.0
2018-03-13 14:30:00,75.95,76.04,75.92,75.93,76639.0,61.6014,61.6744,61.5771,61.5852,76639.0
2018-03-13 14:40:00,75.93,75.94,75.85,75.91,152712.0,61.5852,61.5933,61.5203,61.569,152712.0
2018-03-13 14:50:00,75.91,76.04,75.87,75.99,117352.0,61.569,61.6744,61.5365,61.6338,117352.0
2018-03-13 15:00:00,75.99,76.06,75.95,76.05,78478.0,61.6338,61.6906,61.6014,61.6825,78478.0
2018-03-13 15:10:00,76.05,76.05,75.98,76.01,88303.0,61.6825,61.6825,61.6257,61.6501,88303.0
2018-03-13 15:20:00,76.01,76.01,75.95,75.99,112201.0,61.6501,61.6501,61.6014,61.6338,112201.0
2018-03-13 15:30:00,75.99,76.02,75.87,75.88,351378.0,61.6338,61.6582,61.5365,61.5446,351378.0
2018-03-13 15:40:00,75.87,75.89,75.81,75.85,170435.0,61.5365,61.5527,61.4879,61.5203,170435.0
2018-03-13 15:50:00,75.85,76.02,75.85,75.99,767503.0,61.5203,61.6582,61.5203,61.6338,767503.0
2018-03-14 09:30:00,76.12,76.29,75.68,76.24,263872.0,61.7393,61.8772,61.3824,61.8366,263872.0
2018-03-14 09:40:00,76.23,76.32,76.01,76.31,294326.0,61.8285,61.9015,61.6501,61.8934,294326.0
2018-03-14 09:50:00,76.3,76.35,76.11,76.13,129176.0,61.8853,61.9258,61.7312,61.7474,129176.0
2018-03-14 10:00:00,76.14,76.16,76.0,76.04,121973.0,61.7555,61.7717,61.642,61.6744,121973.0
2018-03-14 10:10:00,76.04,76.09,75.96,76.06,235658.0,61.6744,61.715,61.6095,61.6906,235658.0
2018-03-14 10:20:00,76.06,76.17,75.98,75.99,118840.0,61.6906,61.7798,61.6257,61.6338,118840.0
2018-03-14 10:30:00,75.98,76.07,75.97,76.01,106466.0,61.6257,61.6987,61.6176,61.6501,106466.0
2018-03-14 10:40:00,76.0,76.02,75.92,75.93,145858.0,61.642,61.6582,61.5771,61.5852,145858.0
2018-03-14 10:50:00,75.94,76.01,75.87,75.88,73273.0,61.5933,61.6501,61.5365,61.5446,73273.0
2018-03-14 11:00:00,75.88,76.04,75.81,75.97,122121.0,61.5446,61.6744,61.4879,61.6176,122121.0
2018-03-14 11:10:00,75.96,76.09,75.91,76.07,129257.0,61.6095,61.715,61.569,61.6987,129257.0
2018-03-14 11:20:00,76.07,76.19,76.06,76.18,300180.0,61.6987,61.7961,61.6906,61.788,300180.0
2018-03-14 11:30:00,76.19,76.2,75.96,75.96,136367.0,61.7961,61.8042,61.6095,61.6095,136367.0
2018-03-14 11:40:00,75.96,75.99,75.88,75.95,199342.0,61.6095,61.6338,61.5446,61.6014,199342.0
2018-03-14 11:50:00,75.95,76.03,75.93,75.96,166788.0,61.6014,61.6663,61.5852,61.6095,166788.0
2018-03-14 12:00:00,75.96,76.04,75.96,76.02,95752.0,61.6095,61.6744,61.6095,61.6582,95752.0
2018-03-14 12:10:00,76.02,76.1,76.02,76.08,117462.0,61.6582,61.7231,61.6582,61.7068,117462.0
2018-03-14 12:20:00,76.08,76.08,75.9,75.98,134849.0,61.7068,61.7068,61.5608,61.6257,134849.0
2018-03-14 12:30:00,76.0,76.09,75.98,76.02,84953.0,61.642,61.715,61.6257,61.6582,84953.0
2018-03-14 12:40:00,76.03,76.05,75.95,75.98,74864.0,61.6663,61.6825,61.6014,61.6257,74864.0
2018-03-14 12:50:00,75.97,76.0,75.92,76.0,55673.0,61.6176,61.642,61.5771,61.642,55673.0
2018-03-14 13:00:00,75.99,76.0,75.9,75.96,72742.0,61.6338,61.642,61.5608,61.6095,72742.0
2018-03-14 13:10:00,75.96,75.98,75.91,75.93,76401.0,61.6095,61.6257,61.569,61.5852,76401.0
2018-03-14 13:20:00,75.92,75.96,75.89,75.95,92125.0,61.5771,61.6095,61.5527,61.6014,92125.0
2018-03-14 13:30:00,75.96,75.98,75.93,75.96,63151.0,61.6095,61.6257,61.5852,61.6095,63151.0
2018-03-14 13:40:00,75.96,75.96,75.88,75.92,85634.0,61.6095,61.6095,61.5446,61.5771,85634.0
2018-03-14 13:50:00,75.92,76.09,75.91,76.09,159331.0,61.5771,61.715,61.569,61.715,159331.0
2018-03-14 14:00:00,76.09,76.11,76.01,76.01,151640.0,61.715,61.7312,61.6501,61.6501,151640.0
2018-03-14 14:10:00,76.0,76.01,75.94,75.94,66847.0,61.642,61.6501,61.5933,61.5933,66847.0
2018-03-14 14:20:00,75.95,76.01,75.95,75.95,56361.0,61.6014,61.6501,61.6014,61.6014,56361.0
2018-03-14 14:30:00,75.95,76.1,75.95,76.08,141434.0,61.6014,61.7231,61.6014,61.7068,141434.0
2018-03-14 14:40:00,76.08,76.11,76.04,76.1,81364.0,61.7068,61.7312,61.6744,61.7231,81364.0
2018-03-14 14:50:00,76.11,76.16,76.05,76.06,139146.0,61.7312,61.7717,61.6825,61.6906,139146.0
2018-03-14 15:00:00,76.07,76.08,75.96,75.97,89989.0,61.6987,61.7068,61.6095,61.6176,89989.0
2018-03-14 15:10:00,75.97,76.03,75.88,76.0,154053.0,61.6176,61.6663,61.5446,61.642,154053.0
2018-03-14 15:20:00,76.0,76.03,75.93,75.93,63653.0,61.642,61.6663,61.5852,61.5852,63653.0
2018-03-14 15:30:00,75.94,76.1,75.92,76.08,118182.0,61.5933,61.7231,61.5771,61.7068,118182.0
2018-03-14 15:40:00,76.08,76.11,76.03,76.06,184238.0,61.7068,61.7312,61.6663,61.6906,184238.0
2018-03-14 15:50:00,76.06,76.07,76.01,76.05,522059.0,61.6906,61.6987,61.6501,61.6825,522059.0
2018-03-15 09:30:00,76.13,76.39,75.97,76.23,295011.0,61.7474,61.9583,61.6176,61.8285,295011.0
2018-03-15 09:40:00,76.23,76.24,76.03,76.18,180946.0,61.8285,61.8366,61.6663,61.788,180946.0
2018-03-15 09:50:00,76.17,76.2,75.89,75.92,154289.0,61.7798,61.8042,61.5527,61.5771,154289.0
2018-03-15 10:00:00,75.92,75.96,75.77,75.92,135909.0,61.5771,61.6095,61.4554,61.5771,135909.0
2018-03-15 10:10:00,75.92,75.93,75.79,75.9,120095.0,61.5771,61.5852,61.4716,61.5608,120095.0
2018-03-15 10:20:00,75.9,75.95,75.74,75.81,269726.0,61.5608,61.6014,61.4311,61.4879,269726.0
2018-03-15 10:30:00,75.81,76.03,75.81,75.98,115051.0,61.4879,61.6663,61.4879,61.6257,115051.0
2018-03-15 10:40:00,75.99,76.08,75.93,76.05,149979.0,61.6338,61.7068,61.5852,61.6825,149979.0
2018-03-15 10:50:00,76.06,76.06,75.97,76.0,167814.0,61.6906,61.6906,61.6176,61.642,167814.0
2018-03-15 11:00:00,76.0,76.01,75.9,75.96,95104.0,61.642,61.6501,61.5608,61.6095,95104.0
2018-03-15 11:10:00,75.97,75.97,75.91,75.93,111204.0,61.6176,61.6176,61.569,61.5852,111204.0
2018-03-15 11:20:00,75.93,76.04,75.91,75.95,104938.0,61.5852,61.6744,61.569,61.6014,104938.0
2018-03-15 11:30:00,75.96,76.01,75.9,75.93,111370.0,61.6095,61.6501,61.5608,61.5852,111370.0
2018-03-15 11:40:00,75.93,75.95,75.81,75.83,107944.0,61.5852,61.6014,61.4879,61.5041,107944.0
2018-03-15 11:50:00,75.82,75.88,75.81,75.85,100265.0,61.496,61.5446,61.4879,61.5203,100265.0
2018-03-15 12:00:00,75.85,75.9,75.83,75.85,65067.0,61.5203,61.5608,61.5041,61.5203,65067.0
2018-03-15 12:10:00,75.84,75.98,75.84,75.87,89569.0,61.5122,61.6257,61.5122,61.5365,89569.0
2018-03-15 12:20:00,75.87,75.94,75.84,75.93,87632.0,61.5365,61.5933,61.5122,61.5852,87632.0
2018-03-15 12:30:00,75.93,75.96,75.85,75.85,117729.0,61.5852,61.6095,61.5203,61.5203,117729.0
2018-03-15 12:40:00,75.85,75.9,75.82,75.88,57833.0,61.5203,61.5608,61.496,61.5446,57833.0
2018-03-15 12:50:00,75.89,75.92,75.82,75.83,55895.0,61.5527,61.5771,61.496,61.5041,55895.0
2018-03-15 13:00:00,75.83,75.89,75.82,75.88,40783.0,61.5041,61.5527,61.496,61.5446,40783.0
2018-03-15 13:10:00,75.87,75.98,75.86,75.95,70806.0,61.5365,61.6257,61.5284,61.6014,70806.0
2018-03-15 13:20:00,75.95,75.98,75.91,75.93,58244.0,61.6014,61.6257,61.569,61.5852,58244.0
2018-03-15 13:30:00,75.92,75.96,75.9,75.92,70987.0,61.5771,61.6095,61.5608,61.5771,70987.0
2018-03-15 13:40:00,75.92,75.92,75.81,75.87,75772.0,61.5771,61.5771,61.4879,61.5365,75772.0
2018-03-15 13:50:00,75.87,75.91,75.82,75.82,188008.0,61.5365,61.569,61.496,61.496,188008.0
2018-03-15 14:00:00,75.83,75.88,75.79,75.79,67174.0,61.5041,61.5446,61.4716,61.4716,67174.0
2018-03-15 14:10:00,75.78,75.79,75.74,75.75,116512.0,61.4635,61.4716,61.4311,61.4392,116512.0
2018-03-15 14:20:00,75.75,75.8,75.66,75.66,149863.0,61.4392,61.4797,61.3662,61.3662,149863.0
2018-03-15 14:30:00,75.66,75.76,75.65,75.75,87687.0,61.3662,61.4473,61.3581,61.4392,87687.0
2018-03-15 14:40:00,75.75,75.77,75.68,75.74,74849.0,61.4392,61.4554,61.3824,61.4311,74849.0
2018-03-15 14:50:00,75.75,75.82,75.67,75.81,221180.0,61.4392,61.496,61.3743,61.4879,221180.0
2018-03-15 15:00:00,75.82,75.87,75.8,75.83,161965.0,61.496,61.5365,61.4797,61.5041,161965.0
2018-03-15 15:10:00,75.84,75.86,75.81,75.83,70425.0,61.5122,61.5284,61.4879,61.5041,70425.0
2018-03-15 15:20:00,75.83,75.96,75.82,75.95,119976.0,61.5041,61.6095,61.496,61.6014,119976.0
2018-03-15 15:30:00,75.95,75.97,75.83,75.83,177264.0,61.6014,61.6176,61.5041,61.5041,177264.0
2018-03-15 15:40:00,75.83,76.01,75.82,75.96,258749.0,61.5041,61.6501,61.496,61.6095,258749.0
2018-03-15 15:50:00,75.96,76.09,75.91,76.02,2176754.0,61.6095,61.715,61.569,61.6582,2176754.0
2018-03-16 09:30:00,75.94,76.36,75.94,76.12,316443.0,61.5933,61.9339,61.5933,61.7393,316443.0
2018-03-16 09:40:00,76.13,76.21,75.85,75.97,400256.0,61.7474,61.8123,61.5203,61.6176,400256.0
2018-03-16 09:50:00,75.96,75.99,75.76,75.86,202262.0,61.6095,61.6338,61.4473,61.5284,202262.0
2018-03-16 10:00:00,75.86,76.0,75.77,75.95,212821.0,61.5284,61.642,61.4554,61.6014,212821.0
2018-03-16 10:10:00,75.95,75.95,75.86,75.92,239172.0,61.6014,61.6014,61.5284,61.5771,239172.0
2018-03-16 10:20:00,75.93,76.01,75.91,76.0,410654.0,61.5852,61.6501,61.569,61.642,410654.0
2018-03-16 10:30:00,76.0,76.02,75.92,76.0,164592.0,61.642,61.6582,61.5771,61.642,164592.0
2018-03-16 10:40:00,76.01,76.05,75.96,75.98,113254.0,61.6501,61.6825,61.6095,61.6257,113254.0
2018-03-16 10:50:00,75.97,76.0,75.89,75.93,99630.0,61.6176,61.642,61.5527,61.5852,99630.0
2018-03-16 11:00:00,75.92,76.04,75.92,76.03,108138.0,61.5771,61.6744,61.5771,61.6663,108138.0
2018-03-16 11:10:00,76.03,76.11,76.01,76.02,86855.0,61.6663,61.7312,61.6501,61.6582,86855.0
2018-03-16 11:20:00,76.01,76.06,75.97,76.05,71588.0,61.6501,61.6906,61.6176,61.6825,71588.0
2018-03-16 11:30:00,76.05,76.09,76.0,76.06,41422.0,61.6825,61.715,61.642,61.6906,41422.0
2018-03-16 11:40:00,76.07,76.19,76.07,76.13,63323.0,61.6987,61.7961,61.6987,61.7474,63323.0
2018-03-16 11:50:00,76.13,76.3,76.13,76.25,48290.0,61.7474,61.8853,61.7474,61.8447,48290.0
2018-03-16 12:00:00,76.25,76.26,76.11,76.14,148489.0,61.8447,61.8528,61.7312,61.7555,148489.0
2018-03-16 12:10:00,76.14,76.15,76.09,76.12,173344.0,61.7555,61.7636,61.715,61.7393,173344.0
2018-03-16 12:20:00,76.13,76.21,76.12,76.2,86915.0,61.7474,61.8123,61.7393,61.8042,86915.0
2018-03-16 12:30:00,76.2,76.32,76.2,76.24,83313.0,61.8042,61.9015,61.8042,61.8366,83313.0
2018-03-16 12:40:00,76.24,76.34,76.24,76.34,58100.0,61.8366,61.9177,61.8366,61.9177,58100.0
2018-03-16 12:50:00,76.34,76.34,76.26,76.32,53388.0,61.9177,61.9177,61.8528,61.9015,53388.0
2018-03-16 13:00:00,76.32,76.37,76.26,76.27,47636.0,61.9015,61.9421,61.8528,61.8609,47636.0
2018-03-16 13:10:00,76.27,76.32,76.26,76.28,46822.0,61.8609,61.9015,61.8528,61.8691,46822.0
2018-03-16 13:20:00,76.28,76.28,76.15,76.16,49976.0,61.8691,61.8691,61.7636,61.7717,49976.0
2018-03-16 13:30:00,76.15,76.2,76.13,76.2,55731.0,61.7636,61.8042,61.7474,61.8042,55731.0
2018-03-16 13:40:00,76.2,76.3,76.2,76.22,55180.0,61.8042,61.8853,61.8042,61.8204,55180.0
2018-03-16 13:50:00,76.23,76.32,76.2,76.32,276407.0,61.8285,61.9015,61.8042,61.9015,276407.0
2018-03-16 14:00:00,76.32,76.33,76.25,76.27,131792.0,61.9015,61.9096,61.8447,61.8609,131792.0
2018-03-16 14:10:00,76.26,76.32,76.25,76.32,154779.0,61.8528,61.9015,61.8447,61.9015,154779.0
2018-03-16 14:20:00,76.32,76.37,76.3,76.35,96688.0,61.9015,61.9421,61.8853,61.9258,96688.0
2018-03-16 14:30:00,76.35,76.39,76.31,76.33,84235.0,61.9258,61.9583,61.8934,61.9096,84235.0
2018-03-16 14:40:00,76.33,76.38,76.3,76.37,96071.0,61.9096,61.9502,61.8853,61.9421,96071.0
2018-03-16 14:50:00,76.36,76.41,76.31,76.4,137595.0,61.9339,61.9745,61.8934,61.9664,137595.0
2018-03-16 15:00:00,76.4,76.41,76.34,76.36,150769.0,61.9664,61.9745,61.9177,61.9339,150769.0
2018-03-16 15:10:00,76.37,76.38,76.31,76.35,97575.0,61.9421,61.9502,61.8934,61.9258,97575.0
2018-03-16 15:20:00,76.34,76.48,76.32,76.47,160621.0,61.9177,62.0313,61.9015,62.0232,160621.0
2018-03-16 15:30:00,76.47,76.55,76.45,76.53,358205.0,62.0232,62.0881,62.0069,62.0718,358205.0
2018-03-16 15:40:00,76.53,76.56,76.45,76.49,786880.0,62.0718,62.0962,62.0069,62.0394,786880.0
2018-03-16 15:50:00,76.49,76.59,76.45,76.46,2778170.0,62.0394,62.1205,62.0069,62.0151,2778170.0
2018-03-19 09:30:00,76.38,76.45,76.0,76.06,155873.0,61.9502,62.0069,61.642,61.6906,155873.0
2018-03-19 09:40:00,76.09,76.11,75.91,75.96,162516.0,61.715,61.7312,61.569,61.6095,162516.0
2018-03-19 09:50:00,75.97,76.11,75.94,76.02,156807.0,61.6176,61.7312,61.5933,61.6582,156807.0
2018-03-19 10:00:00,76.01,76.04,75.9,75.93,113270.0,61.6501,61.6744,61.5608,61.5852,113270.0
2018-03-19 10:10:00,75.93,75.98,75.84,75.87,113838.0,61.5852,61.6257,61.5122,61.5365,113838.0
2018-03-19 10:20:00,75.86,75.92,75.85,75.9,79287.0,61.5284,61.5771,61.5203,61.5608,79287.0
2018-03-19 10:30:00,75.89,75.97,75.89,75.97,93845.0,61.5527,61.6176,61.5527,61.6176,93845.0
2018-03-19 10:40:00,75.98,76.03,75.93,75.94,94251.0,61.6257,61.6663,61.5852,61.5933,94251.0
2018-03-19 10:50:00,75.93,75.99,75.9,75.98,83899.0,61.5852,61.6338,61.5608,61.6257,83899.0
2018-03-19 11:00:00,75.97,75.99,75.93,75.93,222001.0,61.6176,61.6338,61.5852,61.5852,222001.0
2018-03-19 11:10:00,75.93,75.94,75.83,75.88,127212.0,61.5852,61.5933,61.5041,61.5446,127212.0
2018-03-19 11:20:00,75.88,75.88,75.8,75.83,126332.0,61.5446,61.5446,61.4797,61.5041,126332.0
2018-03-19 11:30:00,75.83,75.86,75.8,75.8,94390.0,61.5041,61.5284,61.4797,61.4797,94390.0
2018-03-19 11:40:00,75.8,75.88,75.78,75.79,120043.0,61.4797,61.5446,61.4635,61.4716,120043.0
2018-03-19 11:50:00,75.78,75.88,75.74,75.8,87334.0,61.4635,61.5446,61.4311,61.4797,87334.0
2018-03-19 12:00:00,75.8,75.81,75.72,75.72,78802.0,61.4797,61.4879,61.4149,61.4149,78802.0
2018-03-19 12:10:00,75.73,75.75,75.64,75.66,78618.0,61.423,61.4392,61.35,61.3662,78618.0
2018-03-19 12:20:00,75.65,75.73,75.57,75.7,182455.0,61.3581,61.423,61.2932,61.3986,182455.0
2018-03-19 12:30:00,75.7,75.71,75.59,75.61,120396.0,61.3986,61.4067,61.3094,61.3256,120396.0
2018-03-19 12:40:00,75.61,75.62,75.54,75.6,106997.0,61.3256,61.3337,61.2689,61.3175,106997.0
2018-03-19 12:50:00,75.59,75.6,75.52,75.55,60639.0,61.3094,61.3175,61.2526,61.277,60639.0
2018-03-19 13:00:00,75.55,75.57,75.38,75.42,79905.0,61.277,61.2932,61.1391,61.1715,79905.0
2018-03-19 13:10:00,75.41,75.45,75.34,75.45,42652.0,61.1634,61.1959,61.1066,61.1959,42652.0
2018-03-19 13:20:00,75.44,75.51,75.4,75.46,130162.0,61.1878,61.2445,61.1553,61.204,130162.0
2018-03-19 13:30:00,75.45,75.51,75.43,75.49,142701.0,61.1959,61.2445,61.1796,61.2283,142701.0
2018-03-19 13:40:00,75.49,75.61,75.47,75.6,104906.0,61.2283,61.3256,61.2121,61.3175,104906.0
2018-03-19 13:50:00,75.6,75.63,75.56,75.6,83373.0,61.3175,61.3419,61.2851,61.3175,83373.0
2018-03-19 14:00:00,75.6,75.63,75.53,75.54,83252.0,61.3175,61.3419,61.2608,61.2689,83252.0
2018-03-19 14:10:00,75.54,75.56,75.46,75.46,96074.0,61.2689,61.2851,61.204,61.204,96074.0
2018-03-19 14:20:00,75.47,75.47,75.33,75.44,157747.0,61.2121,61.2121,61.0985,61.1878,157747.0
2018-03-19 14:30:00,75.44,75.47,75.36,75.4,174069.0,61.1878,61.2121,61.1229,61.1553,174069.0
2018-03-19 14:40:00,75.41,75.49,75.39,75.45,157185.0,61.1634,61.2283,61.1472,61.1959,157185.0
2018-03-19 14:50:00,75.44,75.49,75.4,75.44,97621.0,61.1878,61.2283,61.1553,61.1878,97621.0
2018-03-19 15:00:00,75.44,75.47,75.34,75.36,201419.0,61.1878,61.2121,61.1066,61.1229,201419.0
2018-03-19 15:10:00,75.36,75.48,75.35,75.47,217611.0,61.1229,61.2202,61.1148,61.2121,217611.0
2018-03-19 15:20:00,75.47,75.53,75.4,75.52,143490.0,61.2121,61.2608,61.1553,61.2526,143490.0
2018-03-19 15:30:00,75.52,75.66,75.51,75.63,368996.0,61.2526,61.3662,61.2445,61.3419,368996.0
2018-03-19 15:40:00,75.62,75.73,75.59,75.72,512990.0,61.3337,61.423,61.3094,61.4149,512990.0
2018-03-19 15:50:00,75.72,75.9,75.7,75.77,1262627.0,61.4149,61.5608,61.3986,61.4554,1262627.0
2018-03-20 09:30:00,75.78,76.27,75.77,75.92,270928.0,61.4635,61.8609,61.4554,61.5771,270928.0
2018-03-20 09:40:00,75.93,75.99,75.7,75.71,142411.0,61.5852,61.6338,61.3986,61.4067,142411.0
2018-03-20 09:50:00,75.72,75.82,75.66,75.73,122149.0,61.4149,61.496,61.3662,61.423,122149.0
2018-03-20 10:00:00,75.72,75.93,75.71,75.85,136275.0,61.4149,61.5852,61.4067,61.5203,136275.0
2018-03-20 10:10:00,75.84,75.88,75.74,75.77,110864.0,61.5122,61.5446,61.4311,61.4554,110864.0
2018-03-20 10:20:00,75.76,75.9,75.73,75.89,120451.0,61.4473,61.5608,61.423,61.5527,120451.0
2018-03-20 10:30:00,75.91,76.01,75.87,75.93,149459.0,61.569,61.6501,61.5365,61.5852,149459.0
2018-03-20 10:40:00,75.93,75.95,75.77,75.8,164674.0,61.5852,61.6014,61.4554,61.4797,164674.0
2018-03-20 10:50:00,75.8,75.82,75.69,75.73,91638.0,61.4797,61.496,61.3905,61.423,91638.0
2018-03-20 11:00:00,75.74,75.83,75.64,75.73,84347.0,61.4311,61.5041,61.35,61.423,84347.0
2018-03-20 11:10:00,75.73,75.76,75.68,75.69,68203.0,61.423,61.4473,61.3824,61.3905,68203.0
2018-03-20 11:20:00,75.68,75.72,75.57,75.58,84370.0,61.3824,61.4149,61.2932,61.3013,84370.0
2018-03-20 11:30:00,75.58,75.74,75.57,75.69,92196.0,61.3013,61.4311,61.2932,61.3905,92196.0
2018-03-20 11:40:00,75.7,75.7,75.56,75.63,138736.0,61.3986,61.3986,61.2851,61.3419,138736.0
2018-03-20 11:50:00,75.64,75.67,75.57,75.64,67018.0,61.35,61.3743,61.2932,61.35,67018.0
2018-03-20 12:00:00,75.64,75.65,75.59,75.59,33350.0,61.35,61.3581,61.3094,61.3094,33350.0
2018-03-20 12:10:00,75.59,75.61,75.52,75.56,81362.0,61.3094,61.3256,61.2526,61.2851,81362.0
2018-03-20 12:20:00,75.56,75.6,75.52,75.56,37708.0,61.2851,61.3175,61.2526,61.2851,37708.0
2018-03-20 12:30:00,75.56,75.59,75.53,75.54,58507.0,61.2851,61.3094,61.2608,61.2689,58507.0
2018-03-20 12:40:00,75.55,75.57,75.51,75.55,57227.0,61.277,61.2932,61.2445,61.277,57227.0
2018-03-20 12:50:00,75.55,75.56,75.49,75.53,33820.0,61.277,61.2851,61.2283,61.2608,33820.0
2018-03-20 13:00:00,75.54,75.62,75.53,75.62,42247.0,61.2689,61.3337,61.2608,61.3337,42247.0
2018-03-20 13:10:00,75.62,75.64,75.52,75.54,69732.0,61.3337,61.35,61.2526,61.2689,69732.0
2018-03-20 13:20:00,75.54,75.55,75.49,75.5,19890.0,61.2689,61.277,61.2283,61.2364,19890.0
2018-03-20 13:30:00,75.51,75.52,75.43,75.46,31449.0,61.2445,61.2526,61.1796,61.204,31449.0
2018-03-20 13:40:00,75.47,75.5,75.44,75.47,33334.0,61.2121,61.2364,61.1878,61.2121,33334.0
2018-03-20 13:50:00,75.48,75.52,75.46,75.47,34032.0,61.2202,61.2526,61.204,61.2121,34032.0
2018-03-20 14:00:00,75.47,75.51,75.43,75.47,71203.0,61.2121,61.2445,61.1796,61.2121,71203.0
2018-03-20 14:10:00,75.48,75.5,75.44,75.5,31033.0,61.2202,61.2364,61.1878,61.2364,31033.0
2018-03-20 14:20:00,75.49,75.5,75.41,75.44,30710.0,61.2283,61.2364,61.1634,61.1878,30710.0
2018-03-20 14:30:00,75.44,75.46,75.4,75.45,55333.0,61.1878,61.204,61.1553,61.1959,55333.0
2018-03-20 14:40:00,75.45,75.53,75.45,75.52,55474.0,61.1959,61.2608,61.1959,61.2526,55474.0
2018-03-20 14:50:00,75.52,75.6,75.51,75.59,53358.0,61.2526,61.3175,61.2445,61.3094,53358.0
2018-03-20 15:00:00,75.59,75.63,75.58,75.59,109697.0,61.3094,61.3419,61.3013,61.3094,109697.0
2018-03-20 15:10:00,75.6,75.61,75.53,75.53,71126.0,61.3175,61.3256,61.2608,61.2608,71126.0
2018-03-20 15:20:00,75.54,75.68,75.53,75.67,111795.0,61.2689,61.3824,61.2608,61.3743,111795.0
2018-03-20 15:30:00,75.67,75.68,75.55,75.57,119944.0,61.3743,61.3824,61.277,61.2932,119944.0
2018-03-20 15:40:00,75.57,75.64,75.57,75.64,240522.0,61.2932,61.35,61.2932,61.35,240522.0
2018-03-20 15:50:00,75.64,75.73,75.62,75.7,1729647.0,61.35,61.423,61.3337,61.3986,1729647.0
2018-03-21 09:30:00,75.64,75.78,75.36,75.39,230376.0,61.35,61.4635,61.1229,61.1472,230376.0
2018-03-21 09:40:00,75.39,75.43,75.19,75.36,106890.0,61.1472,61.1796,60.985,61.1229,106890.0
2018-03-21 09:50:00,75.37,75.42,75.26,75.37,88639.0,61.131,61.1715,61.0418,61.131,88639.0
2018-03-21 10:00:00,75.38,75.4,75.25,75.31,65314.0,61.1391,61.1553,61.0336,61.0823,65314.0
2018-03-21 10:10:00,75.31,75.42,75.31,75.35,86412.0,61.0823,61.1715,61.0823,61.1148,86412.0
2018-03-21 10:20:00,75.35,75.47,75.32,75.44,81778.0,61.1148,61.2121,61.0904,61.1878,81778.0
2018-03-21 10:30:00,75.44,75.45,75.25,75.3,66192.0,61.1878,61.1959,61.0336,61.0742,66192.0
2018-03-21 10:40:00,75.3,75.4,75.29,75.34,60185.0,61.0742,61.1553,61.0661,61.1066,60185.0
2018-03-21 10:50:00,75.33,75.42,75.31,75.42,114080.0,61.0985,61.1715,61.0823,61.1715,114080.0
2018-03-21 11:00:00,75.43,75.48,75.38,75.44,106355.0,61.1796,61.2202,61.1391,61.1878,106355.0
2018-03-21 11:10:00,75.43,75.5,75.41,75.48,71923.0,61.1796,61.2364,61.1634,61.2202,71923.0
2018-03-21 11:20:00,75.47,75.53,75.45,75.48,317562.0,61.2121,61.2608,61.1959,61.2202,317562.0
2018-03-21 11:30:00,75.48,75.5,75.43,75.48,95008.0,61.2202,61.2364,61.1796,61.2202,95008.0
2018-03-21 11:40:00,75.48,75.49,75.42,75.44,58532.0,61.2202,61.2283,61.1715,61.1878,58532.0
2018-03-21 11:50:00,75.43,75.49,75.41,75.47,41420.0,61.1796,61.2283,61.1634,61.2121,41420.0
2018-03-21 12:00:00,75.47,75.47,75.38,75.39,74321.0,61.2121,61.2121,61.1391,61.1472,74321.0
2018-03-21 12:10:00,75.39,75.44,75.35,75.41,45112.0,61.1472,61.1878,61.1148,61.1634,45112.0
2018-03-21 12:20:00,75.41,75.44,75.39,75.41,46860.0,61.1634,61.1878,61.1472,61.1634,46860.0
2018-03-21 12:30:00,75.42,75.42,75.36,75.37,66193.0,61.1715,61.1715,61.1229,61.131,66193.0
2018-03-21 12:40:00,75.37,75.44,75.37,75.42,120570.0,61.131,61.1878,61.131,61.1715,120570.0
2018-03-21 12:50:00,75.41,75.42,75.37,75.38,130784.0,61.1634,61.1715,61.131,61.1391,130784.0
2018-03-21 13:00:00,75.38,75.41,75.35,75.36,95306.0,61.1391,61.1634,61.1148,61.1229,95306.0
2018-03-21 13:10:00,75.35,75.37,75.34,75.35,64643.0,61.1148,61.131,61.1066,61.1148,64643.0
2018-03-21 13:20:00,75.35,75.37,75.32,75.36,133991.0,61.1148,61.131,61.0904,61.1229,133991.0
2018-03-21 13:30:00,75.35,75.37,75.31,75.33,102032.0,61.1148,61.131,61.0823,61.0985,102032.0
2018-03-21 13:40:00,75.33,75.34,75.28,75.32,76074.0,61.0985,61.1066,61.058,61.0904,76074.0
2018-03-21 13:50:00,75.33,75.54,75.31,75.44,240367.0,61.0985,61.2689,61.0823,61.1878,240367.0
2018-03-21 14:00:00,75.48,75.93,75.0,75.42,735184.0,61.2202,61.5852,60.8309,61.1715,735184.0
2018-03-21 14:10:00,75.41,75.52,75.29,75.4,387733.0,61.1634,61.2526,61.0661,61.1553,387733.0
2018-03-21 14:20:00,75.41,75.42,75.03,75.06,611105.0,61.1634,61.1715,60.8552,60.8795,611105.0
2018-03-21 14:30:00,75.08,75.14,74.85,74.87,444995.0,60.8958,60.9444,60.7092,60.7254,444995.0
2018-03-21 14:40:00,74.86,74.96,74.78,74.81,285636.0,60.7173,60.7984,60.6524,60.6768,285636.0
2018-03-21 14:50:00,74.81,75.04,74.73,75.04,254696.0,60.6768,60.8633,60.6119,60.8633,254696.0
2018-03-21 15:00:00,75.04,75.2,75.0,75.17,247674.0,60.8633,60.9931,60.8309,60.9688,247674.0
2018-03-21 15:10:00,75.17,75.35,75.11,75.23,396835.0,60.9688,61.1148,60.9201,61.0174,396835.0
2018-03-21 15:20:00,75.23,75.24,75.04,75.04,105357.0,61.0174,61.0255,60.8633,60.8633,105357.0
2018-03-21 15:30:00,75.04,75.25,75.03,75.19,186755.0,60.8633,61.0336,60.8552,60.985,186755.0
2018-03-21 15:40:00,75.19,75.21,75.08,75.19,242694.0,60.985,61.0012,60.8958,60.985,242694.0
2018-03-21 15:50:00,75.2,75.2,75.09,75.1,704859.0,60.9931,60.9931,60.9039,60.912,704859.0
2018-03-22 09:30:00,74.33,74.77,74.19,74.74,501811.0,60.7906,61.1504,60.6761,61.1259,501811.0
2018-03-22 09:40:00,74.75,74.89,74.64,74.84,227092.0,61.1341,61.2486,61.0441,61.2077,227092.0
2018-03-22 09:50:00,74.84,74.87,74.66,74.66,249703.0,61.2077,61.2322,61.0605,61.0605,249703.0
2018-03-22 10:00:00,74.66,74.75,74.54,74.54,191362.0,61.0605,61.1341,60.9623,60.9623,191362.0
2018-03-22 10:10:00,74.54,74.77,74.51,74.75,622123.0,60.9623,61.1504,60.9378,61.1341,622123.0
2018-03-22 10:20:00,74.75,74.88,74.74,74.87,218316.0,61.1341,61.2404,61.1259,61.2322,218316.0
2018-03-22 10:30:00,74.86,74.86,74.69,74.73,140467.0,61.224,61.224,61.085,61.1177,140467.0
2018-03-22 10:40:00,74.72,74.74,74.58,74.67,134943.0,61.1095,61.1259,60.995,61.0686,134943.0
2018-03-22 10:50:00,74.67,74.83,74.65,74.81,124343.0,61.0686,61.1995,61.0523,61.1831,124343.0
2018-03-22 11:00:00,74.81,74.82,74.71,74.79,67724.0,61.1831,61.1913,61.1014,61.1668,67724.0
2018-03-22 11:10:00,74.8,74.9,74.77,74.82,119494.0,61.175,61.2567,61.1504,61.1913,119494.0
2018-03-22 11:20:00,74.83,74.9,74.78,74.89,177520.0,61.1995,61.2567,61.1586,61.2486,177520.0
2018-03-22 11:30:00,74.89,75.01,74.89,75.0,226210.0,61.2486,61.3467,61.2486,61.3385,226210.0
2018-03-22 11:40:00,75.01,75.07,74.91,74.94,140313.0,61.3467,61.3958,61.2649,61.2895,140313.0
2018-03-22 11:50:00,74.94,75.15,74.93,75.08,113483.0,61.2895,61.4612,61.2813,61.404,113483.0
2018-03-22 12:00:00,75.08,75.14,75.01,75.09,146149.0,61.404,61.453,61.3467,61.4121,146149.0
2018-03-22 12:10:00,75.09,75.28,75.07,75.21,144456.0,61.4121,61.5675,61.3958,61.5103,144456.0
2018-03-22 12:20:00,75.2,75.24,75.05,75.2,307715.0,61.5021,61.5348,61.3794,61.5021,307715.0
2018-03-22 12:30:00,75.2,75.2,75.05,75.05,211904.0,61.5021,61.5021,61.3794,61.3794,211904.0
2018-03-22 12:40:00,75.05,75.05,74.94,74.95,117254.0,61.3794,61.3794,61.2895,61.2976,117254.0
2018-03-22 12:50:00,74.95,75.04,74.9,74.92,283817.0,61.2976,61.3712,61.2567,61.2731,283817.0
2018-03-22 13:00:00,74.92,74.92,74.83,74.89,140039.0,61.2731,61.2731,61.1995,61.2486,140039.0
2018-03-22 13:10:00,74.88,74.99,74.88,74.94,67718.0,61.2404,61.3303,61.2404,61.2895,67718.0
2018-03-22 13:20:00,74.93,75.1,74.89,75.09,133958.0,61.2813,61.4203,61.2486,61.4121,133958.0
2018-03-22 13:30:00,75.07,75.17,75.03,75.04,300667.0,61.3958,61.4776,61.3631,61.3712,300667.0
2018-03-22 13:40:00,75.04,75.09,74.99,75.03,102854.0,61.3712,61.4121,61.3303,61.3631,102854.0
2018-03-22 13:50:00,75.04,75.12,75.04,75.08,76636.0,61.3712,61.4367,61.3712,61.404,76636.0
2018-03-22 14:00:00,75.08,75.09,74.91,74.92,73308.0,61.404,61.4121,61.2649,61.2731,73308.0
2018-03-22 14:10:00,74.92,75.0,74.9,74.98,49710.0,61.2731,61.3385,61.2567,61.3222,49710.0
2018-03-22 14:20:00,74.98,74.99,74.85,74.85,55532.0,61.3222,61.3303,61.2158,61.2158,55532.0
2018-03-22 14:30:00,74.83,74.99,74.79,74.99,97487.0,61.1995,61.3303,61.1668,61.3303,97487.0
2018-03-22 14:40:00,74.99,75.0,74.89,74.94,89256.0,61.3303,61.3385,61.2486,61.2895,89256.0
2018-03-22 14:50:00,74.94,74.94,74.76,74.81,141398.0,61.2895,61.2895,61.1422,61.1831,141398.0
2018-03-22 15:00:00,74.81,74.95,74.8,74.81,126718.0,61.1831,61.2976,61.175,61.1831,126718.0
2018-03-22 15:10:00,74.82,74.84,74.69,74.7,122198.0,61.1913,61.2077,61.085,61.0932,122198.0
2018-03-22 15:20:00,74.7,74.86,74.68,74.68,182060.0,61.0932,61.224,61.0768,61.0768,182060.0
2018-03-22 15:30:00,74.68,74.68,74.51,74.51,181000.0,61.0768,61.0768,60.9378,60.9378,181000.0
2018-03-22 15:40:00,74.51,74.51,74.16,74.22,521615.0,60.9378,60.9378,60.6515,60.7006,521615.0
2018-03-22 15:50:00,74.23,74.26,74.06,74.08,886564.0,60.7088,60.7333,60.5698,60.5861,886564.0
2018-03-23 09:30:00,74.02,74.34,74.0,74.27,269653.0,60.537,60.7987,60.5207,60.7415,269653.0
2018-03-23 09:40:00,74.27,74.27,74.04,74.07,189043.0,60.7415,60.7415,60.5534,60.5779,189043.0
2018-03-23 09:50:00,74.07,74.14,73.97,74.02,289035.0,60.5779,60.6352,60.4961,60.537,289035.0
2018-03-23 10:00:00,74.01,74.14,73.97,74.05,210312.0,60.5289,60.6352,60.4961,60.5616,210312.0
2018-03-23 10:10:00,74.06,74.09,73.89,73.91,172569.0,60.5698,60.5943,60.4307,60.4471,172569.0
2018-03-23 10:20:00,73.92,74.11,73.87,74.08,188090.0,60.4553,60.6106,60.4144,60.5861,188090.0
2018-03-23 10:30:00,74.09,74.16,73.95,74.02,138687.0,60.5943,60.6515,60.4798,60.537,138687.0
2018-03-23 10:40:00,74.02,74.18,74.01,74.08,431918.0,60.537,60.6679,60.5289,60.5861,431918.0
2018-03-23 10:50:00,74.07,74.18,74.03,74.15,217774.0,60.5779,60.6679,60.5452,60.6434,217774.0
2018-03-23 11:00:00,74.15,74.2,74.08,74.12,398401.0,60.6434,60.6842,60.5861,60.6188,398401.0
2018-03-23 11:10:00,74.12,74.13,74.0,74.06,119347.0,60.6188,60.627,60.5207,60.5698,119347.0
2018-03-23 11:20:00,74.06,74.15,73.99,74.09,74644.0,60.5698,60.6434,60.5125,60.5943,74644.0
2018-03-23 11:30:00,74.08,74.08,73.91,73.92,98997.0,60.5861,60.5861,60.4471,60.4553,98997.0
2018-03-23 11:40:00,73.91,74.02,73.9,73.93,119427.0,60.4471,60.537,60.4389,60.4634,119427.0
2018-03-23 11:50:00,73.93,73.94,73.75,73.77,122145.0,60.4634,60.4716,60.3162,60.3326,122145.0
2018-03-23 12:00:00,73.76,73.89,73.75,73.77,121970.0,60.3244,60.4307,60.3162,60.3326,121970.0
2018-03-23 12:10:00,73.78,73.81,73.72,73.79,168309.0,60.3408,60.3653,60.2917,60.3489,168309.0
2018-03-23 12:20:00,73.78,73.85,73.78,73.82,73810.0,60.3408,60.398,60.3408,60.3735,73810.0
2018-03-23 12:30:00,73.83,73.9,73.79,73.8,77732.0,60.3816,60.4389,60.3489,60.3571,77732.0
2018-03-23 12:40:00,73.8,73.86,73.7,73.84,153009.0,60.3571,60.4062,60.2753,60.3898,153009.0
2018-03-23 12:50:00,73.85,73.95,73.78,73.81,216655.0,60.398,60.4798,60.3408,60.3653,216655.0
2018-03-23 13:00:00,73.8,73.92,73.78,73.89,87370.0,60.3571,60.4553,60.3408,60.4307,87370.0
2018-03-23 13:10:00,73.9,73.92,73.72,73.75,58660.0,60.4389,60.4553,60.2917,60.3162,58660.0
2018-03-23 13:20:00,73.74,73.79,73.71,73.74,85249.0,60.308,60.3489,60.2835,60.308,85249.0
2018-03-23 13:30:00,73.75,73.86,73.75,73.8,69375.0,60.3162,60.4062,60.3162,60.3571,69375.0
2018-03-23 13:40:00,73.8,73.82,73.73,73.8,82057.0,60.3571,60.3735,60.2999,60.3571,82057.0
2018-03-23 13:50:00,73.8,73.91,73.79,73.84,61066.0,60.3571,60.4471,60.3489,60.3898,61066.0
2018-03-23 14:00:00,73.85,73.9,73.75,73.77,79166.0,60.398,60.4389,60.3162,60.3326,79166.0
2018-03-23 14:10:00,73.77,73.8,73.67,73.79,93797.0,60.3326,60.3571,60.2508,60.3489,93797.0
2018-03-23 14:20:00,73.78,73.82,73.63,73.67,152106.0,60.3408,60.3735,60.2181,60.2508,152106.0
2018-03-23 14:30:00,73.67,73.74,73.62,73.66,103464.0,60.2508,60.308,60.2099,60.2426,103464.0
2018-03-23 14:40:00,73.66,73.7,73.57,73.59,115608.0,60.2426,60.2753,60.169,60.1854,115608.0
2018-03-23 14:50:00,73.59,73.6,73.32,73.35,288455.0,60.1854,60.1935,59.9645,59.9891,288455.0
2018-03-23 15:00:00,73.36,73.4,73.19,73.24,271321.0,59.9973,60.03,59.8582,59.8991,271321.0
2018-03-23 15:10:00,73.23,73.32,73.11,73.31,345426.0,59.8909,59.9645,59.7928,59.9564,345426.0
2018-03-23 15:20:00,73.3,73.31,73.13,73.19,553581.0,59.9482,59.9564,59.8092,59.8582,553581.0
2018-03-23 15:30:00,73.18,73.18,72.93,73.03,462862.0,59.85,59.85,59.6456,59.7274,462862.0
2018-03-23 15:40:00,73.03,73.12,72.81,72.84,687924.0,59.7274,59.801,59.5474,59.572,687924.0
2018-03-23 15:50:00,72.85,73.0,72.75,72.91,1701441.0,59.5802,59.7028,59.4984,59.6292,1701441.0
2018-03-26 09:30:00,73.5,73.63,73.21,73.56,304879.0,60.1118,60.2181,59.8746,60.1608,304879.0
2018-03-26 09:40:00,73.56,73.7,73.34,73.44,289563.0,60.1608,60.2753,59.9809,60.0627,289563.0
2018-03-26 09:50:00,73.43,73.58,73.37,73.49,114966.0,60.0545,60.1772,60.0054,60.1036,114966.0
2018-03-26 10:00:00,73.5,73.56,73.35,73.51,183291.0,60.1118,60.1608,59.9891,60.1199,183291.0
2018-03-26 10:10:00,73.51,73.62,73.41,73.44,310466.0,60.1199,60.2099,60.0381,60.0627,310466.0
2018-03-26 10:20:00,73.45,73.47,73.35,73.39,146325.0,60.0709,60.0872,59.9891,60.0218,146325.0
2018-03-26 10:30:00,73.39,73.43,73.28,73.39,68906.0,60.0218,60.0545,59.9318,60.0218,68906.0
2018-03-26 10:40:00,73.38,73.42,73.28,73.35,121632.0,60.0136,60.0463,59.9318,59.9891,121632.0
2018-03-26 10:50:00,73.34,73.39,73.21,73.25,96765.0,59.9809,60.0218,59.8746,59.9073,96765.0
2018-03-26 11:00:00,73.23,73.3,73.12,73.17,107371.0,59.8909,59.9482,59.801,59.8419,107371.0
2018-03-26 11:10:00,73.18,73.24,73.1,73.14,137975.0,59.85,59.8991,59.7846,59.8173,137975.0
2018-03-26 11:20:00,73.13,73.35,73.11,73.22,114447.0,59.8092,59.9891,59.7928,59.8828,114447.0
2018-03-26 11:30:00,73.21,73.26,73.1,73.12,104897.0,59.8746,59.9155,59.7846,59.801,104897.0
2018-03-26 11:40:00,73.13,73.15,73.08,73.09,132030.0,59.8092,59.8255,59.7683,59.7764,132030.0
2018-03-26 11:50:00,73.1,73.23,73.05,73.23,78868.0,59.7846,59.8909,59.7437,59.8909,78868.0
2018-03-26 12:00:00,73.24,73.25,73.14,73.18,105483.0,59.8991,59.9073,59.8173,59.85,105483.0
2018-03-26 12:10:00,73.18,73.27,73.14,73.26,39769.0,59.85,59.9237,59.8173,59.9155,39769.0
2018-03-26 12:20:00,73.26,73.31,73.21,73.22,47588.0,59.9155,59.9564,59.8746,59.8828,47588.0
2018-03-26 12:30:00,73.23,73.33,73.23,73.24,63587.0,59.8909,59.9727,59.8909,59.8991,63587.0
2018-03-26 12:40:00,73.23,73.26,73.16,73.17,37226.0,59.8909,59.9155,59.8337,59.8419,37226.0
2018-03-26 12:50:00,73.17,73.24,73.14,73.18,55545.0,59.8419,59.8991,59.8173,59.85,55545.0
2018-03-26 13:00:00,73.18,73.28,73.17,73.17,69326.0,59.85,59.9318,59.8419,59.8419,69326.0
2018-03-26 13:10:00,73.17,73.31,73.15,73.29,44794.0,59.8419,59.9564,59.8255,59.94,44794.0
2018-03-26 13:20:00,73.3,73.31,73.16,73.19,49266.0,59.9482,59.9564,59.8337,59.8582,49266.0
2018-03-26 13:30:00,73.19,73.28,73.15,73.27,35854.0,59.8582,59.9318,59.8255,59.9237,35854.0
2018-03-26 13:40:00,73.27,73.39,73.25,73.39,54946.0,59.9237,60.0218,59.9073,60.0218,54946.0
2018-03-26 13:50:00,73.38,73.4,73.28,73.34,66479.0,60.0136,60.03,59.9318,59.9809,66479.0
2018-03-26 14:00:00,73.34,73.48,73.34,73.45,73110.0,59.9809,60.0954,59.9809,60.0709,73110.0
2018-03-26 14:10:00,73.46,73.6,73.44,73.58,283369.0,60.079,60.1935,60.0627,60.1772,283369.0
2018-03-26 14:20:00,73.58,73.63,73.47,73.52,110416.0,60.1772,60.2181,60.0872,60.1281,110416.0
2018-03-26 14:30:00,73.52,73.56,73.49,73.5,142443.0,60.1281,60.1608,60.1036,60.1118,142443.0
2018-03-26 14:40:00,73.5,73.52,73.42,73.44,94296.0,60.1118,60.1281,60.0463,60.0627,94296.0
2018-03-26 14:50:00,73.44,73.49,73.4,73.41,114821.0,60.0627,60.1036,60.03,60.0381,114821.0
2018-03-26 15:00:00,73.41,73.49,73.39,73.47,96020.0,60.0381,60.1036,60.0218,60.0872,96020.0
2018-03-26 15:10:00,73.47,73.6,73.43,73.59,120246.0,60.0872,60.1935,60.0545,60.1854,120246.0
2018-03-26 15:20:00,73.6,73.67,73.57,73.58,180165.0,60.1935,60.2508,60.169,60.1772,180165.0
2018-03-26 15:30:00,73.59,73.73,73.57,73.71,215846.0,60.1854,60.2999,60.169,60.2835,215846.0
2018-03-26 15:40:00,73.71,73.94,73.7,73.94,184090.0,60.2835,60.4716,60.2753,60.4716,184090.0
2018-03-26 15:50:00,73.95,73.95,73.8,73.84,1006338.0,60.4798,60.4798,60.3571,60.3898,1006338.0
2018-03-27 09:30:00,73.94,73.95,73.19,73.55,415273.0,60.4716,60.4798,59.8582,60.1526,415273.0
2018-03-27 09:40:00,73.55,73.6,73.35,73.39,282893.0,60.1526,60.1935,59.9891,60.0218,282893.0
2018-03-27 09:50:00,73.39,73.55,73.25,73.52,352978.0,60.0218,60.1526,59.9073,60.1281,352978.0
2018-03-27 10:00:00,73.51,73.67,73.46,73.62,261698.0,60.1199,60.2508,60.079,60.2099,261698.0
2018-03-27 10:10:00,73.63,73.69,73.5,73.65,173333.0,60.2181,60.2671,60.1118,60.2344,173333.0
2018-03-27 10:20:00,73.66,73.68,73.57,73.64,97776.0,60.2426,60.259,60.169,60.2263,97776.0
2018-03-27 10:30:00,73.64,73.69,73.52,73.55,100665.0,60.2263,60.2671,60.1281,60.1526,100665.0
2018-03-27 10:40:00,73.56,73.71,73.55,73.69,115370.0,60.1608,60.2835,60.1526,60.2671,115370.0
2018-03-27 10:50:00,73.69,73.79,73.68,73.74,109172.0,60.2671,60.3489,60.259,60.308,109172.0
2018-03-27 11:00:00,73.74,73.9,73.71,73.9,155437.0,60.308,60.4389,60.2835,60.4389,155437.0
2018-03-27 11:10:00,73.9,73.9,73.81,73.89,72212.0,60.4389,60.4389,60.3653,60.4307,72212.0
2018-03-27 11:20:00,73.89,74.01,73.81,74.0,57177.0,60.4307,60.5289,60.3653,60.5207,57177.0
2018-03-27 11:30:00,74.0,74.09,73.97,74.04,76340.0,60.5207,60.5943,60.4961,60.5534,76340.0
2018-03-27 11:40:00,74.05,74.13,74.0,74.12,134870.0,60.5616,60.627,60.5207,60.6188,134870.0
2018-03-27 11:50:00,74.12,74.29,74.12,74.29,131867.0,60.6188,60.7579,60.6188,60.7579,131867.0
2018-03-27 12:00:00,74.29,74.34,74.23,74.28,320905.0,60.7579,60.7987,60.7088,60.7497,320905.0
2018-03-27 12:10:00,74.28,74.35,74.27,74.33,79594.0,60.7497,60.8069,60.7415,60.7906,79594.0
2018-03-27 12:20:00,74.34,74.43,74.3,74.42,163876.0,60.7987,60.8724,60.766,60.8642,163876.0
2018-03-27 12:30:00,74.42,74.46,74.37,74.39,346315.0,60.8642,60.8969,60.8233,60.8396,346315.0
2018-03-27 12:40:00,74.39,74.54,74.39,74.52,377033.0,60.8396,60.9623,60.8396,60.946,377033.0
2018-03-27 12:50:00,74.53,74.56,74.39,74.43,110728.0,60.9541,60.9787,60.8396,60.8724,110728.0
2018-03-27 13:00:00,74.44,74.6,74.43,74.6,181532.0,60.8805,61.0114,60.8724,61.0114,181532.0
2018-03-27 13:10:00,74.6,74.77,74.59,74.74,526936.0,61.0114,61.1504,61.0032,61.1259,526936.0
2018-03-27 13:20:00,74.75,74.76,74.59,74.59,152637.0,61.1341,61.1422,61.0032,61.0032,152637.0
2018-03-27 13:30:00,74.59,74.64,74.54,74.62,76661.0,61.0032,61.0441,60.9623,61.0277,76661.0
2018-03-27 13:40:00,74.62,74.71,74.59,74.65,74424.0,61.0277,61.1014,61.0032,61.0523,74424.0
2018-03-27 13:50:00,74.64,74.79,74.61,74.77,232204.0,61.0441,61.1668,61.0196,61.1504,232204.0
2018-03-27 14:00:00,74.77,74.9,74.77,74.83,217274.0,61.1504,61.2567,61.1504,61.1995,217274.0
2018-03-27 14:10:00,74.83,74.99,74.8,74.85,462275.0,61.1995,61.3303,61.175,61.2158,462275.0
2018-03-27 14:20:00,74.86,74.87,74.7,74.72,287307.0,61.224,61.2322,61.0932,61.1095,287307.0
2018-03-27 14:30:00,74.71,74.83,74.65,74.8,246590.0,61.1014,61.1995,61.0523,61.175,246590.0
2018-03-27 14:40:00,74.8,74.92,74.67,74.67,180420.0,61.175,61.2731,61.0686,61.0686,180420.0
2018-03-27 14:50:00,74.68,74.81,74.6,74.61,235183.0,61.0768,61.1831,61.0114,61.0196,235183.0
2018-03-27 15:00:00,74.61,74.63,74.32,74.48,351660.0,61.0196,61.0359,60.7824,60.9132,351660.0
2018-03-27 15:10:00,74.49,74.5,74.33,74.41,166957.0,60.9214,60.9296,60.7906,60.856,166957.0
2018-03-27 15:20:00,74.41,74.43,74.16,74.17,173666.0,60.856,60.8724,60.6515,60.6597,173666.0
2018-03-27 15:30:00,74.16,74.17,73.85,74.09,436287.0,60.6515,60.6597,60.398,60.5943,436287.0
2018-03-27 15:40:00,74.09,74.1,73.77,73.84,969866.0,60.5943,60.6025,60.3326,60.3898,969866.0
2018-03-27 15:50:00,73.83,74.09,73.83,74.02,1304229.0,60.3816,60.5943,60.3816,60.537,1304229.0
2018-03-28 09:30:00,74.36,74.86,74.02,74.86,395164.0,60.8151,61.224,60.537,61.224,395164.0
2018-03-28 09:40:00,74.87,75.03,74.75,74.78,526698.0,61.2322,61.3631,61.1341,61.1586,526698.0
2018-03-28 09:50:00,74.79,74.94,74.65,74.94,312752.0,61.1668,61.2895,61.0523,61.2895,312752.0
2018-03-28 10:00:00,74.93,75.14,74.86,75.05,393733.0,61.2813,61.453,61.224,61.3794,393733.0
2018-03-28 10:10:00,75.06,75.06,74.91,74.93,282563.0,61.3876,61.3876,61.2649,61.2813,282563.0
2018-03-28 10:20:00,74.93,75.24,74.89,75.23,208578.0,61.2813,61.5348,61.2486,61.5266,208578.0
2018-03-28 10:30:00,75.24,75.31,75.09,75.23,175034.0,61.5348,61.5921,61.4121,61.5266,175034.0
2018-03-28 10:40:00,75.22,75.33,75.11,75.27,285903.0,61.5185,61.6084,61.4285,61.5593,285903.0
2018-03-28 10:50:00,75.28,75.52,75.24,75.43,642356.0,61.5675,61.7638,61.5348,61.6902,642356.0
2018-03-28 11:00:00,75.43,75.5,75.34,75.47,646833.0,61.6902,61.7475,61.6166,61.7229,646833.0
2018-03-28 11:10:00,75.46,75.48,75.3,75.31,249450.0,61.7147,61.7311,61.5839,61.5921,249450.0
2018-03-28 11:20:00,75.31,75.48,75.27,75.44,151741.0,61.5921,61.7311,61.5593,61.6984,151741.0
2018-03-28 11:30:00,75.44,75.44,75.25,75.31,163010.0,61.6984,61.6984,61.543,61.5921,163010.0
2018-03-28 11:40:00,75.31,75.36,75.23,75.33,225473.0,61.5921,61.633,61.5266,61.6084,225473.0
2018-03-28 11:50:00,75.33,75.45,75.25,75.27,336643.0,61.6084,61.7066,61.543,61.5593,336643.0
2018-03-28 12:00:00,75.26,75.32,75.23,75.3,178763.0,61.5512,61.6002,61.5266,61.5839,178763.0
2018-03-28 12:10:00,75.3,75.38,75.23,75.36,719450.0,61.5839,61.6493,61.5266,61.633,719450.0
2018-03-28 12:20:00,75.36,75.4,75.3,75.35,381037.0,61.633,61.6657,61.5839,61.6248,381037.0
2018-03-28 12:30:00,75.35,75.4,75.31,75.39,120541.0,61.6248,61.6657,61.5921,61.6575,120541.0
2018-03-28 12:40:00,75.4,75.65,75.39,75.61,120254.0,61.6657,61.8701,61.6575,61.8374,120254.0
2018-03-28 12:50:00,75.61,75.65,75.52,75.52,90385.0,61.8374,61.8701,61.7638,61.7638,90385.0
2018-03-28 13:00:00,75.51,75.53,75.32,75.47,281698.0,61.7556,61.772,61.6002,61.7229,281698.0
2018-03-28 13:10:00,75.46,75.47,75.31,75.37,216369.0,61.7147,61.7229,61.5921,61.6411,216369.0
2018-03-28 13:20:00,75.37,75.55,75.32,75.53,466836.0,61.6411,61.7883,61.6002,61.772,466836.0
2018-03-28 13:30:00,75.53,75.55,75.42,75.53,386782.0,61.772,61.7883,61.682,61.772,386782.0
2018-03-28 13:40:00,75.52,75.67,75.48,75.64,272868.0,61.7638,61.8865,61.7311,61.8619,272868.0
2018-03-28 13:50:00,75.64,75.66,75.5,75.55,187973.0,61.8619,61.8783,61.7475,61.7883,187973.0
2018-03-28 14:00:00,75.56,75.63,75.52,75.6,200994.0,61.7965,61.8538,61.7638,61.8292,200994.0
2018-03-28 14:10:00,75.6,75.6,75.5,75.54,161656.0,61.8292,61.8292,61.7475,61.7802,161656.0
2018-03-28 14:20:00,75.55,75.58,75.43,75.45,212900.0,61.7883,61.8129,61.6902,61.7066,212900.0
2018-03-28 14:30:00,75.44,75.59,75.42,75.59,187832.0,61.6984,61.8211,61.682,61.8211,187832.0
2018-03-28 14:40:00,75.59,75.66,75.52,75.63,206061.0,61.8211,61.8783,61.7638,61.8538,206061.0
2018-03-28 14:50:00,75.63,75.66,75.48,75.51,186864.0,61.8538,61.8783,61.7311,61.7556,186864.0
2018-03-28 15:00:00,75.51,75.52,75.31,75.34,275088.0,61.7556,61.7638,61.5921,61.6166,275088.0
2018-03-28 15:10:00,75.35,75.52,75.33,75.47,227416.0,61.6248,61.7638,61.6084,61.7229,227416.0
2018-03-28 15:20:00,75.47,75.59,75.37,75.59,238273.0,61.7229,61.8211,61.6411,61.8211,238273.0
2018-03-28 15:30:00,75.59,75.61,75.38,75.53,524732.0,61.8211,61.8374,61.6493,61.772,524732.0
2018-03-28 15:40:00,75.53,75.56,75.41,75.52,474729.0,61.772,61.7965,61.6738,61.7638,474729.0
2018-03-28 15:50:00,75.53,75.56,75.44,75.45,1408316.0,61.772,61.7965,61.6984,61.7066,1408316.0
2018-03-29 09:30:00,75.6,75.81,75.5,75.74,289682.0,61.8292,62.001,61.7475,61.9437,289682.0
2018-03-29 09:40:00,75.73,75.83,75.59,75.68,130219.0,61.9356,62.0173,61.8211,61.8947,130219.0
2018-03-29 09:50:00,75.67,75.67,75.48,75.56,309213.0,61.8865,61.8865,61.7311,61.7965,309213.0
2018-03-29 10:00:00,75.56,75.63,75.49,75.55,207071.0,61.7965,61.8538,61.7393,61.7883,207071.0
2018-03-29 10:10:00,75.55,75.63,75.46,75.53,211072.0,61.7883,61.8538,61.7147,61.772,211072.0
2018-03-29 10:20:00,75.53,75.63,75.51,75.56,101082.0,61.772,61.8538,61.7556,61.7965,101082.0
2018-03-29 10:30:00,75.55,75.55,75.34,75.4,184181.0,61.7883,61.7883,61.6166,61.6657,184181.0
2018-03-29 10:40:00,75.4,75.45,75.24,75.31,324292.0,61.6657,61.7066,61.5348,61.5921,324292.0
2018-03-29 10:50:00,75.31,75.38,75.25,75.31,129277.0,61.5921,61.6493,61.543,61.5921,129277.0
2018-03-29 11:00:00,75.31,75.57,75.3,75.54,126454.0,61.5921,61.8047,61.5839,61.7802,126454.0
2018-03-29 11:10:00,75.53,75.66,75.43,75.43,86558.0,61.772,61.8783,61.6902,61.6902,86558.0
2018-03-29 11:20:00,75.43,75.52,75.42,75.5,146626.0,61.6902,61.7638,61.682,61.7475,146626.0
2018-03-29 11:30:00,75.5,75.56,75.43,75.48,112040.0,61.7475,61.7965,61.6902,61.7311,112040.0
2018-03-29 11:40:00,75.48,75.57,75.43,75.57,143294.0,61.7311,61.8047,61.6902,61.8047,143294.0
2018-03-29 11:50:00,75.58,75.73,75.58,75.73,86330.0,61.8129,61.9356,61.8129,61.9356,86330.0
2018-03-29 12:00:00,75.73,75.73,75.56,75.58,83629.0,61.9356,61.9356,61.7965,61.8129,83629.0
2018-03-29 12:10:00,75.58,75.7,75.57,75.62,104718.0,61.8129,61.911,61.8047,61.8456,104718.0
2018-03-29 12:20:00,75.62,75.67,75.6,75.67,82041.0,61.8456,61.8865,61.8292,61.8865,82041.0
2018-03-29 12:30:00,75.67,75.7,75.61,75.7,204185.0,61.8865,61.911,61.8374,61.911,204185.0
2018-03-29 12:40:00,75.7,75.74,75.67,75.71,70964.0,61.911,61.9437,61.8865,61.9192,70964.0
2018-03-29 12:50:00,75.71,75.76,75.67,75.73,74390.0,61.9192,61.9601,61.8865,61.9356,74390.0
2018-03-29 13:00:00,75.73,75.77,75.68,75.69,96969.0,61.9356,61.9683,61.8947,61.9028,96969.0
2018-03-29 13:10:00,75.68,75.75,75.66,75.75,39089.0,61.8947,61.9519,61.8783,61.9519,39089.0
2018-03-29 13:20:00,75.74,75.77,75.7,75.71,45823.0,61.9437,61.9683,61.911,61.9192,45823.0
2018-03-29 13:30:00,75.7,75.7,75.58,75.6,82701.0,61.911,61.911,61.8129,61.8292,82701.0
2018-03-29 13:40:00,75.6,75.61,75.52,75.52,110092.0,61.8292,61.8374,61.7638,61.7638,110092.0
2018-03-29 13:50:00,75.52,75.61,75.47,75.47,82233.0,61.7638,61.8374,61.7229,61.7229,82233.0
2018-03-29 14:00:00,75.47,75.61,75.47,75.59,148606.0,61.7229,61.8374,61.7229,61.8211,148606.0
2018-03-29 14:10:00,75.6,75.73,75.59,75.65,284779.0,61.8292,61.9356,61.8211,61.8701,284779.0
2018-03-29 14:20:00,75.65,75.68,75.55,75.59,230095.0,61.8701,61.8947,61.7883,61.8211,230095.0
2018-03-29 14:30:00,75.59,75.64,75.53,75.53,179880.0,61.8211,61.8619,61.772,61.772,179880.0
2018-03-29 14:40:00,75.54,75.64,75.53,75.59,263037.0,61.7802,61.8619,61.772,61.8211,263037.0
2018-03-29 14:50:00,75.59,75.59,75.44,75.45,319434.0,61.8211,61.8211,61.6984,61.7066,319434.0
2018-03-29 15:00:00,75.45,75.55,75.41,75.5,190201.0,61.7066,61.7883,61.6738,61.7475,190201.0
2018-03-29 15:10:00,75.49,75.52,75.29,75.3,300422.0,61.7393,61.7638,61.5757,61.5839,300422.0
2018-03-29 15:20:00,75.31,75.46,75.26,75.41,200215.0,61.5921,61.7147,61.5512,61.6738,200215.0
2018-03-29 15:30:00,75.41,75.41,75.19,75.35,276367.0,61.6738,61.6738,61.4939,61.6248,276367.0
2018-03-29 15:40:00,75.35,75.66,75.28,75.66,954914.0,61.6248,61.8783,61.5675,61.8783,954914.0
2018-03-29 15:50:00,75.66,75.67,75.46,75.48,1349202.0,61.8783,61.8865,61.7147,61.7311,1349202.0
2018-04-02 09:30:00,75.43,75.67,75.26,75.49,248715.0,61.6902,61.8865,61.5512,61.7393,248715.0
2018-04-02 09:40:00,75.49,75.66,75.41,75.44,510180.0,61.7393,61.8783,61.6738,61.6984,510180.0
2018-04-02 09:50:00,75.43,75.47,75.08,75.14,219548.0,61.6902,61.7229,61.404,61.453,219548.0
2018-04-02 10:00:00,75.14,75.25,74.97,74.98,86258.0,61.453,61.543,61.314,61.3222,86258.0
2018-04-02 10:10:00,74.99,75.1,74.91,75.07,141955.0,61.3303,61.4203,61.2649,61.3958,141955.0
2018-04-02 10:20:00,75.07,75.24,75.02,75.19,341836.0,61.3958,61.5348,61.3549,61.4939,341836.0
2018-04-02 10:30:00,75.19,75.19,74.91,74.93,145036.0,61.4939,61.4939,61.2649,61.2813,145036.0
2018-04-02 10:40:00,74.94,74.94,74.81,74.81,75299.0,61.2895,61.2895,61.1831,61.1831,75299.0
2018-04-02 10:50:00,74.81,74.92,74.78,74.88,641880.0,61.1831,61.2731,61.1586,61.2404,641880.0
2018-04-02 11:00:00,74.88,74.89,74.64,74.75,384603.0,61.2404,61.2486,61.0441,61.1341,384603.0
2018-04-02 11:10:00,74.76,74.79,74.57,74.58,151053.0,61.1422,61.1668,60.9869,60.995,151053.0
2018-04-02 11:20:00,74.58,74.66,74.5,74.65,133942.0,60.995,61.0605,60.9296,61.0523,133942.0
2018-04-02 11:30:00,74.66,74.82,74.57,74.58,207646.0,61.0605,61.1913,60.9869,60.995,207646.0
2018-04-02 11:40:00,74.59,74.66,74.38,74.62,1484822.0,61.0032,61.0605,60.8315,61.0277,1484822.0
2018-04-02 11:50:00,74.62,74.67,74.45,74.52,190771.0,61.0277,61.0686,60.8887,60.946,190771.0
2018-04-02 12:00:00,74.52,74.58,74.33,74.35,193664.0,60.946,60.995,60.7906,60.8069,193664.0
2018-04-02 12:10:00,74.35,74.43,74.28,74.36,198892.0,60.8069,60.8724,60.7497,60.8151,198892.0
2018-04-02 12:20:00,74.35,74.39,74.22,74.37,110038.0,60.8069,60.8396,60.7006,60.8233,110038.0
2018-04-02 12:30:00,74.37,74.54,74.37,74.49,111062.0,60.8233,60.9623,60.8233,60.9214,111062.0
2018-04-02 12:40:00,74.49,74.69,74.39,74.66,67394.0,60.9214,61.085,60.8396,61.0605,67394.0
2018-04-02 12:50:00,74.67,74.76,74.63,74.74,134161.0,61.0686,61.1422,61.0359,61.1259,134161.0
2018-04-02 13:00:00,74.73,74.81,74.67,74.78,93011.0,61.1177,61.1831,61.0686,61.1586,93011.0
2018-04-02 13:10:00,74.78,74.84,74.72,74.8,144971.0,61.1586,61.2077,61.1095,61.175,144971.0
2018-04-02 13:20:00,74.8,74.87,74.61,74.62,126441.0,61.175,61.2322,61.0196,61.0277,126441.0
2018-04-02 13:30:00,74.62,74.65,74.55,74.57,111987.0,61.0277,61.0523,60.9705,60.9869,111987.0
2018-04-02 13:40:00,74.58,74.58,74.37,74.41,170171.0,60.995,60.995,60.8233,60.856,170171.0
2018-04-02 13:50:00,74.42,74.47,74.33,74.33,206818.0,60.8642,60.9051,60.7906,60.7906,206818.0
2018-04-02 14:00:00,74.31,74.36,74.21,74.29,247145.0,60.7742,60.8151,60.6924,60.7579,247145.0
2018-04-02 14:10:00,74.29,74.51,74.19,74.49,187562.0,60.7579,60.9378,60.6761,60.9214,187562.0
2018-04-02 14:20:00,74.49,74.55,74.22,74.3,158067.0,60.9214,60.9705,60.7006,60.766,158067.0
2018-04-02 14:30:00,74.29,74.35,74.22,74.26,234711.0,60.7579,60.8069,60.7006,60.7333,234711.0
2018-04-02 14:40:00,74.27,74.31,74.13,74.31,132398.0,60.7415,60.7742,60.627,60.7742,132398.0
2018-04-02 14:50:00,74.32,74.42,74.17,74.21,149004.0,60.7824,60.8642,60.6597,60.6924,149004.0
2018-04-02 15:00:00,74.21,74.28,74.01,74.08,168835.0,60.6924,60.7497,60.5289,60.5861,168835.0
2018-04-02 15:10:00,74.08,74.17,74.02,74.14,308356.0,60.5861,60.6597,60.537,60.6352,308356.0
2018-04-02 15:20:00,74.15,74.18,73.99,74.02,149803.0,60.6434,60.6679,60.5125,60.537,149803.0
2018-04-02 15:30:00,74.02,74.21,74.02,74.17,268253.0,60.537,60.6924,60.537,60.6597,268253.0
2018-04-02 15:40:00,74.16,74.43,74.1,74.42,423857.0,60.6515,60.8724,60.6025,60.8642,423857.0
2018-04-02 15:50:00,74.42,74.62,74.42,74.46,1066210.0,60.8642,61.0277,60.8642,60.8969,1066210.0
2018-04-03 09:30:00,74.64,74.71,74.24,74.32,474797.0,61.0441,61.1014,60.717,60.7824,474797.0
2018-04-03 09:40:00,74.32,74.46,74.14,74.45,478107.0,60.7824,60.8969,60.6352,60.8887,478107.0
2018-04-03 09:50:00,74.45,74.54,74.41,74.48,249667.0,60.8887,60.9623,60.856,60.9132,249667.0
2018-04-03 10:00:00,74.48,74.63,74.39,74.57,167776.0,60.9132,61.0359,60.8396,60.9869,167776.0
2018-04-03 10:10:00,74.58,74.71,74.46,74.46,217173.0,60.995,61.1014,60.8969,60.8969,217173.0
2018-04-03 10:20:00,74.47,74.56,74.37,74.42,141368.0,60.9051,60.9787,60.8233,60.8642,141368.0
2018-04-03 10:30:00,74.41,74.64,74.41,74.62,147353.0,60.856,61.0441,60.856,61.0277,147353.0
2018-04-03 10:40:00,74.61,74.81,74.56,74.76,127078.0,61.0196,61.1831,60.9787,61.1422,127078.0
2018-04-03 10:50:00,74.76,74.85,74.65,74.85,145608.0,61.1422,61.2158,61.0523,61.2158,145608.0
2018-04-03 11:00:00,74.85,74.93,74.76,74.93,97571.0,61.2158,61.2813,61.1422,61.2813,97571.0
2018-04-03 11:10:00,74.93,74.94,74.79,74.84,80075.0,61.2813,61.2895,61.1668,61.2077,80075.0
2018-04-03 11:20:00,74.84,74.96,74.82,74.83,80024.0,61.2077,61.3058,61.1913,61.1995,80024.0
2018-04-03 11:30:00,74.82,74.92,74.81,74.89,95518.0,61.1913,61.2731,61.1831,61.2486,95518.0
2018-04-03 11:40:00,74.88,74.88,74.77,74.87,112842.0,61.2404,61.2404,61.1504,61.2322,112842.0
2018-04-03 11:50:00,74.88,74.94,74.83,74.9,183033.0,61.2404,61.2895,61.1995,61.2567,183033.0
2018-04-03 12:00:00,74.9,74.99,74.9,74.98,115004.0,61.2567,61.3303,61.2567,61.3222,115004.0
2018-04-03 12:10:00,74.98,75.01,74.89,74.92,129030.0,61.3222,61.3467,61.2486,61.2731,129030.0
2018-04-03 12:20:00,74.92,74.98,74.87,74.87,106220.0,61.2731,61.3222,61.2322,61.2322,106220.0
2018-04-03 12:30:00,74.87,74.87,74.73,74.73,232720.0,61.2322,61.2322,61.1177,61.1177,232720.0
2018-04-03 12:40:00,74.73,74.86,74.67,74.69,102210.0,61.1177,61.224,61.0686,61.085,102210.0
2018-04-03 12:50:00,74.69,74.71,74.53,74.53,96540.0,61.085,61.1014,60.9541,60.9541,96540.0
2018-04-03 13:00:00,74.53,74.59,74.49,74.49,77354.0,60.9541,61.0032,60.9214,60.9214,77354.0
2018-04-03 13:10:00,74.5,74.55,74.47,74.52,81330.0,60.9296,60.9705,60.9051,60.946,81330.0
2018-04-03 13:20:00,74.52,74.72,74.51,74.62,103996.0,60.946,61.1095,60.9378,61.0277,103996.0
2018-04-03 13:30:00,74.63,74.67,74.53,74.53,84898.0,61.0359,61.0686,60.9541,60.9541,84898.0
2018-04-03 13:40:00,74.53,74.61,74.5,74.52,77325.0,60.9541,61.0196,60.9296,60.946,77325.0
2018-04-03 13:50:00,74.52,74.71,74.52,74.67,87851.0,60.946,61.1014,60.946,61.0686,87851.0
2018-04-03 14:00:00,74.68,74.7,74.59,74.61,71744.0,61.0768,61.0932,61.0032,61.0196,71744.0
2018-04-03 14:10:00,74.6,74.62,74.55,74.62,239395.0,61.0114,61.0277,60.9705,61.0277,239395.0
2018-04-03 14:20:00,74.62,74.8,74.6,74.78,97851.0,61.0277,61.175,61.0114,61.1586,97851.0
2018-04-03 14:30:00,74.77,74.77,74.61,74.67,134232.0,61.1504,61.1504,61.0196,61.0686,134232.0
2018-04-03 14:40:00,74.66,74.8,74.58,74.77,277816.0,61.0605,61.175,60.995,61.1504,277816.0
2018-04-03 14:50:00,74.77,74.87,74.67,74.8,133386.0,61.1504,61.2322,61.0686,61.175,133386.0
2018-04-03 15:00:00,74.79,75.17,74.77,75.12,378532.0,61.1668,61.4776,61.1504,61.4367,378532.0
2018-04-03 15:10:00,75.11,75.16,74.96,75.01,501407.0,61.4285,61.4694,61.3058,61.3467,501407.0
2018-04-03 15:20:00,75.01,75.21,74.95,75.2,328508.0,61.3467,61.5103,61.2976,61.5021,328508.0
2018-04-03 15:30:00,75.2,75.21,74.88,74.9,386587.0,61.5021,61.5103,61.2404,61.2567,386587.0
2018-04-03 15:40:00,74.9,74.95,74.82,74.84,475278.0,61.2567,61.2976,61.1913,61.2077,475278.0
2018-04-03 15:50:00,74.83,74.95,74.73,74.91,1455896.0,61.1995,61.2976,61.1177,61.2649,1455896.0
2018-04-04 09:30:00,74.6,74.74,74.31,74.73,310794.0,61.0114,61.1259,60.7742,61.1177,310794.0
2018-04-04 09:40:00,74.72,74.9,74.62,74.89,275418.0,61.1095,61.2567,61.0277,61.2486,275418.0
2018-04-04 09:50:00,74.88,75.12,74.84,75.11,225267.0,61.2404,61.4367,61.2077,61.4285,225267.0
2018-04-04 10:00:00,75.1,75.2,74.93,75.15,250445.0,61.4203,61.5021,61.2813,61.4612,250445.0
2018-04-04 10:10:00,75.14,75.26,75.09,75.22,360859.0,61.453,61.5512,61.4121,61.5185,360859.0
2018-04-04 10:20:00,75.21,75.3,75.14,75.28,141258.0,61.5103,61.5839,61.453,61.5675,141258.0
2018-04-04 10:30:00,75.28,75.4,75.23,75.4,113336.0,61.5675,61.6657,61.5266,61.6657,113336.0
2018-04-04 10:40:00,75.4,75.43,75.19,75.23,246983.0,61.6657,61.6902,61.4939,61.5266,246983.0
2018-04-04 10:50:00,75.24,75.31,75.18,75.2,168394.0,61.5348,61.5921,61.4857,61.5021,168394.0
2018-04-04 11:00:00,75.19,75.22,75.07,75.15,441502.0,61.4939,61.5185,61.3958,61.4612,441502.0
2018-04-04 11:10:00,75.15,75.18,74.9,74.91,519352.0,61.4612,61.4857,61.2567,61.2649,519352.0
2018-04-04 11:20:00,74.9,75.02,74.83,74.92,239417.0,61.2567,61.3549,61.1995,61.2731,239417.0
2018-04-04 11:30:00,74.92,74.97,74.83,74.83,181597.0,61.2731,61.314,61.1995,61.1995,181597.0
2018-04-04 11:40:00,74.83,74.99,74.8,74.98,251848.0,61.1995,61.3303,61.175,61.3222,251848.0
2018-04-04 11:50:00,74.98,75.01,74.9,74.95,77324.0,61.3222,61.3467,61.2567,61.2976,77324.0
2018-04-04 12:00:00,74.95,75.02,74.94,74.99,95177.0,61.2976,61.3549,61.2895,61.3303,95177.0
2018-04-04 12:10:00,74.99,75.05,74.94,74.98,238772.0,61.3303,61.3794,61.2895,61.3222,238772.0
2018-04-04 12:20:00,74.97,75.11,74.96,75.03,70656.0,61.314,61.4285,61.3058,61.3631,70656.0
2018-04-04 12:30:00,75.04,75.19,75.03,75.11,138036.0,61.3712,61.4939,61.3631,61.4285,138036.0
2018-04-04 12:40:00,75.11,75.13,75.05,75.1,78704.0,61.4285,61.4448,61.3794,61.4203,78704.0
2018-04-04 12:50:00,75.11,75.24,75.07,75.21,136470.0,61.4285,61.5348,61.3958,61.5103,136470.0
2018-04-04 13:00:00,75.21,75.22,75.04,75.06,138793.0,61.5103,61.5185,61.3712,61.3876,138793.0
2018-04-04 13:10:00,75.08,75.16,75.04,75.09,56699.0,61.404,61.4694,61.3712,61.4121,56699.0
2018-04-04 13:20:00,75.09,75.16,75.01,75.07,89188.0,61.4121,61.4694,61.3467,61.3958,89188.0
2018-04-04 13:30:00,75.06,75.18,75.01,75.17,42901.0,61.3876,61.4857,61.3467,61.4776,42901.0
2018-04-04 13:40:00,75.18,75.23,75.14,75.16,63797.0,61.4857,61.5266,61.453,61.4694,63797.0
2018-04-04 13:50:00,75.16,75.22,75.12,75.22,65548.0,61.4694,61.5185,61.4367,61.5185,65548.0
2018-04-04 14:00:00,75.22,75.43,75.22,75.42,155591.0,61.5185,61.6902,61.5185,61.682,155591.0
2018-04-04 14:10:00,75.41,75.55,75.38,75.52,77236.0,61.6738,61.7883,61.6493,61.7638,77236.0
2018-04-04 14:20:00,75.53,75.62,75.52,75.62,95089.0,61.772,61.8456,61.7638,61.8456,95089.0
2018-04-04 14:30:00,75.62,75.63,75.46,75.56,254078.0,61.8456,61.8538,61.7147,61.7965,254078.0
2018-04-04 14:40:00,75.56,75.78,75.56,75.74,159030.0,61.7965,61.9764,61.7965,61.9437,159030.0
2018-04-04 14:50:00,75.74,75.78,75.63,75.73,120608.0,61.9437,61.9764,61.8538,61.9356,120608.0
2018-04-04 15:00:00,75.72,75.91,75.71,75.82,122487.0,61.9274,62.0828,61.9192,62.0092,122487.0
2018-04-04 15:10:00,75.81,75.82,75.61,75.63,242198.0,62.001,62.0092,61.8374,61.8538,242198.0
2018-04-04 15:20:00,75.64,75.86,75.6,75.81,228000.0,61.8619,62.0419,61.8292,62.001,228000.0
2018-04-04 15:30:00,75.8,75.86,75.73,75.84,277513.0,61.9928,62.0419,61.9356,62.0255,277513.0
2018-04-04 15:40:00,75.83,75.83,75.68,75.72,415331.0,62.0173,62.0173,61.8947,61.9274,415331.0
2018-04-04 15:50:00,75.73,75.82,75.72,75.74,757008.0,61.9356,62.0092,61.9274,61.9437,757008.0
2018-04-05 09:30:00,75.77,75.97,75.41,75.41,249199.0,61.9683,62.1318,61.6738,61.6738,249199.0
2018-04-05 09:40:00,75.41,75.41,75.24,75.28,186955.0,61.6738,61.6738,61.5348,61.5675,186955.0
2018-04-05 09:50:00,75.28,75.55,75.28,75.55,262252.0,61.5675,61.7883,61.5675,61.7883,262252.0
2018-04-05 10:00:00,75.55,75.56,75.34,75.41,262875.0,61.7883,61.7965,61.6166,61.6738,262875.0
2018-04-05 10:10:00,75.41,75.47,75.32,75.38,183071.0,61.6738,61.7229,61.6002,61.6493,183071.0
2018-04-05 10:20:00,75.38,75.47,75.32,75.46,98359.0,61.6493,61.7229,61.6002,61.7147,98359.0
2018-04-05 10:30:00,75.46,75.47,75.32,75.32,135705.0,61.7147,61.7229,61.6002,61.6002,135705.0
2018-04-05 10:40:00,75.32,75.39,75.25,75.27,237794.0,61.6002,61.6575,61.543,61.5593,237794.0
2018-04-05 10:50:00,75.26,75.3,75.21,75.21,65362.0,61.5512,61.5839,61.5103,61.5103,65362.0
2018-04-05 11:00:00,75.22,75.51,75.21,75.48,132494.0,61.5185,61.7556,61.5103,61.7311,132494.0
2018-04-05 11:10:00,75.48,75.55,75.41,75.49,74488.0,61.7311,61.7883,61.6738,61.7393,74488.0
2018-04-05 11:20:00,75.49,75.55,75.4,75.51,109860.0,61.7393,61.7883,61.6657,61.7556,109860.0
2018-04-05 11:30:00,75.51,75.62,75.49,75.61,75688.0,61.7556,61.8456,61.7393,61.8374,75688.0
2018-04-05 11:40:00,75.62,75.67,75.57,75.6,68031.0,61.8456,61.8865,61.8047,61.8292,68031.0
2018-04-05 11:50:00,75.61,75.69,75.6,75.66,68443.0,61.8374,61.9028,61.8292,61.8783,68443.0
2018-04-05 12:00:00,75.66,75.72,75.6,75.61,53217.0,61.8783,61.9274,61.8292,61.8374,53217.0
2018-04-05 12:10:00,75.6,75.74,75.59,75.64,283491.0,61.8292,61.9437,61.8211,61.8619,283491.0
2018-04-05 12:20:00,75.64,75.67,75.54,75.55,153869.0,61.8619,61.8865,61.7802,61.7883,153869.0
2018-04-05 12:30:00,75.55,75.58,75.49,75.57,153177.0,61.7883,61.8129,61.7393,61.8047,153177.0
2018-04-05 12:40:00,75.57,75.58,75.45,75.5,42873.0,61.8047,61.8129,61.7066,61.7475,42873.0
2018-04-05 12:50:00,75.51,75.57,75.48,75.55,77673.0,61.7556,61.8047,61.7311,61.7883,77673.0
2018-04-05 13:00:00,75.55,75.61,75.55,75.55,39003.0,61.7883,61.8374,61.7883,61.7883,39003.0
2018-04-05 13:10:00,75.55,75.56,75.47,75.51,99200.0,61.7883,61.7965,61.7229,61.7556,99200.0
2018-04-05 13:20:00,75.5,75.56,75.49,75.49,81462.0,61.7475,61.7965,61.7393,61.7393,81462.0
2018-04-05 13:30:00,75.49,75.57,75.47,75.53,65172.0,61.7393,61.8047,61.7229,61.772,65172.0
2018-04-05 13:40:00,75.52,75.52,75.4,75.45,60358.0,61.7638,61.7638,61.6657,61.7066,60358.0
2018-04-05 13:50:00,75.45,75.58,75.43,75.54,61580.0,61.7066,61.8129,61.6902,61.7802,61580.0
2018-04-05 14:00:00,75.55,75.63,75.52,75.55,63889.0,61.7883,61.8538,61.7638,61.7883,63889.0
2018-04-05 14:10:00,75.54,75.63,75.53,75.58,52107.0,61.7802,61.8538,61.772,61.8129,52107.0
2018-04-05 14:20:00,75.58,75.6,75.52,75.55,40419.0,61.8129,61.8292,61.7638,61.7883,40419.0
2018-04-05 14:30:00,75.55,75.67,75.55,75.64,47264.0,61.7883,61.8865,61.7883,61.8619,47264.0
2018-04-05 14:40:00,75.65,75.69,75.62,75.64,83887.0,61.8701,61.9028,61.8456,61.8619,83887.0
2018-04-05 14:50:00,75.63,75.66,75.58,75.59,85902.0,61.8538,61.8783,61.8129,61.8211,85902.0
2018-04-05 15:00:00,75.58,75.73,75.55,75.7,85726.0,61.8129,61.9356,61.7883,61.911,85726.0
2018-04-05 15:10:00,75.7,75.73,75.67,75.67,66942.0,61.911,61.9356,61.8865,61.8865,66942.0
2018-04-05 15:20:00,75.67,75.7,75.61,75.61,85802.0,61.8865,61.911,61.8374,61.8374,85802.0
2018-04-05 15:30:00,75.62,75.64,75.53,75.56,107226.0,61.8456,61.8619,61.772,61.7965,107226.0
2018-04-05 15:40:00,75.56,75.75,75.56,75.75,290178.0,61.7965,61.9519,61.7965,61.9519,290178.0
2018-04-05 15:50:00,75.75,75.85,75.66,75.77,3489692.0,61.9519,62.0337,61.8783,61.9683,3489692.0
2018-04-06 09:30:00,75.71,76.13,75.64,75.92,696683.0,61.9192,62.2627,61.8619,62.0909,696683.0
2018-04-06 09:40:00,75.9,76.08,75.76,76.05,273412.0,62.0746,62.2218,61.9601,62.1973,273412.0
2018-04-06 09:50:00,76.07,76.12,75.95,76.01,235612.0,62.2136,62.2545,62.1155,62.1646,235612.0
2018-04-06 10:00:00,76.01,76.13,76.0,76.04,165781.0,62.1646,62.2627,62.1564,62.1891,165781.0
2018-04-06 10:10:00,76.03,76.1,76.0,76.09,122942.0,62.1809,62.2382,62.1564,62.23,122942.0
2018-04-06 10:20:00,76.09,76.16,75.98,75.98,185896.0,62.23,62.2872,62.14,62.14,185896.0
2018-04-06 10:30:00,75.98,76.11,75.96,75.98,150025.0,62.14,62.2463,62.1237,62.14,150025.0
2018-04-06 10:40:00,75.98,75.99,75.85,75.91,144832.0,62.14,62.1482,62.0337,62.0828,144832.0
2018-04-06 10:50:00,75.9,75.92,75.82,75.86,151574.0,62.0746,62.0909,62.0092,62.0419,151574.0
2018-04-06 11:00:00,75.85,75.85,75.72,75.74,123509.0,62.0337,62.0337,61.9274,61.9437,123509.0
2018-04-06 11:10:00,75.74,75.81,75.66,75.71,116983.0,61.9437,62.001,61.8783,61.9192,116983.0
2018-04-06 11:20:00,75.72,75.75,75.65,75.65,168870.0,61.9274,61.9519,61.8701,61.8701,168870.0
2018-04-06 11:30:00,75.66,75.75,75.63,75.75,131781.0,61.8783,61.9519,61.8538,61.9519,131781.0
2018-04-06 11:40:00,75.75,75.8,75.7,75.72,103050.0,61.9519,61.9928,61.911,61.9274,103050.0
2018-04-06 11:50:00,75.72,75.82,75.69,75.69,163423.0,61.9274,62.0092,61.9028,61.9028,163423.0
2018-04-06 12:00:00,75.69,75.72,75.62,75.65,71146.0,61.9028,61.9274,61.8456,61.8701,71146.0
2018-04-06 12:10:00,75.65,75.65,75.56,75.56,68754.0,61.8701,61.8701,61.7965,61.7965,68754.0
2018-04-06 12:20:00,75.55,75.6,75.54,75.57,66337.0,61.7883,61.8292,61.7802,61.8047,66337.0
2018-04-06 12:30:00,75.56,75.65,75.52,75.65,119579.0,61.7965,61.8701,61.7638,61.8701,119579.0
2018-04-06 12:40:00,75.66,75.75,75.66,75.71,212272.0,61.8783,61.9519,61.8783,61.9192,212272.0
2018-04-06 12:50:00,75.71,75.85,75.68,75.81,89931.0,61.9192,62.0337,61.8947,62.001,89931.0
2018-04-06 13:00:00,75.81,75.81,75.65,75.66,108220.0,62.001,62.001,61.8701,61.8783,108220.0
2018-04-06 13:10:00,75.65,75.69,75.6,75.66,123296.0,61.8701,61.9028,61.8292,61.8783,123296.0
2018-04-06 13:20:00,75.65,75.76,75.62,75.75,72998.0,61.8701,61.9601,61.8456,61.9519,72998.0
2018-04-06 13:30:00,75.75,75.79,75.67,75.67,110842.0,61.9519,61.9846,61.8865,61.8865,110842.0
2018-04-06 13:40:00,75.67,75.71,75.53,75.54,106407.0,61.8865,61.9192,61.772,61.7802,106407.0
2018-04-06 13:50:00,75.53,75.54,75.35,75.36,101006.0,61.772,61.7802,61.6248,61.633,101006.0
2018-04-06 14:00:00,75.35,75.48,75.29,75.33,154678.0,61.6248,61.7311,61.5757,61.6084,154678.0
2018-04-06 14:10:00,75.34,75.36,75.25,75.26,160408.0,61.6166,61.633,61.543,61.5512,160408.0
2018-04-06 14:20:00,75.25,75.36,75.21,75.23,106337.0,61.543,61.633,61.5103,61.5266,106337.0
2018-04-06 14:30:00,75.23,75.28,75.05,75.09,200907.0,61.5266,61.5675,61.3794,61.4121,200907.0
2018-04-06 14:40:00,75.09,75.22,75.03,75.12,181343.0,61.4121,61.5185,61.3631,61.4367,181343.0
2018-04-06 14:50:00,75.12,75.12,74.92,74.99,153977.0,61.4367,61.4367,61.2731,61.3303,153977.0
2018-04-06 15:00:00,75.0,75.08,74.94,75.05,200563.0,61.3385,61.404,61.2895,61.3794,200563.0
2018-04-06 15:10:00,75.04,75.17,75.01,75.09,500377.0,61.3712,61.4776,61.3467,61.4121,500377.0
2018-04-06 15:20:00,75.09,75.13,74.94,74.97,245200.0,61.4121,61.4448,61.2895,61.314,245200.0
2018-04-06 15:30:00,74.97,75.11,74.94,75.09,253165.0,61.314,61.4285,61.2895,61.4121,253165.0
2018-04-06 15:40:00,75.09,75.19,75.0,75.03,421086.0,61.4121,61.4939,61.3385,61.3631,421086.0
2018-04-06 15:50:00,75.03,75.28,75.03,75.15,1450541.0,61.3631,61.5675,61.3631,61.4612,1450541.0
2018-04-09 09:30:00,75.0,75.4,74.9,74.91,181226.0,61.3385,61.6657,61.2567,61.2649,181226.0
2018-04-09 09:40:00,74.92,75.06,74.89,75.03,151992.0,61.2731,61.3876,61.2486,61.3631,151992.0
2018-04-09 09:50:00,75.03,75.2,75.0,75.14,79093.0,61.3631,61.5021,61.3385,61.453,79093.0
2018-04-09 10:00:00,75.14,75.21,75.07,75.12,83485.0,61.453,61.5103,61.3958,61.4367,83485.0
2018-04-09 10:10:00,75.12,75.16,75.03,75.16,92245.0,61.4367,61.4694,61.3631,61.4694,92245.0
2018-04-09 10:20:00,75.15,75.26,75.15,75.21,53810.0,61.4612,61.5512,61.4612,61.5103,53810.0
2018-04-09 10:30:00,75.21,75.42,75.21,75.35,122753.0,61.5103,61.682,61.5103,61.6248,122753.0
2018-04-09 10:40:00,75.35,75.36,75.23,75.25,257903.0,61.6248,61.633,61.5266,61.543,257903.0
2018-04-09 10:50:00,75.25,75.39,75.25,75.3,56689.0,61.543,61.6575,61.543,61.5839,56689.0
2018-04-09 11:00:00,75.31,75.44,75.27,75.42,69906.0,61.5921,61.6984,61.5593,61.682,69906.0
2018-04-09 11:10:00,75.43,75.53,75.43,75.46,82796.0,61.6902,61.772,61.6902,61.7147,82796.0
2018-04-09 11:20:00,75.46,75.46,75.35,75.42,39867.0,61.7147,61.7147,61.6248,61.682,39867.0
2018-04-09 11:30:00,75.41,75.64,75.41,75.6,49332.0,61.6738,61.8619,61.6738,61.8292,49332.0
2018-04-09 11:40:00,75.6,75.62,75.54,75.57,93872.0,61.8292,61.8456,61.7802,61.8047,93872.0
2018-04-09 11:50:00,75.57,75.6,75.47,75.54,63058.0,61.8047,61.8292,61.7229,61.7802,63058.0
2018-04-09 12:00:00,75.55,75.57,75.44,75.47,63078.0,61.7883,61.8047,61.6984,61.7229,63078.0
2018-04-09 12:10:00,75.46,75.47,75.41,75.44,34266.0,61.7147,61.7229,61.6738,61.6984,34266.0
2018-04-09 12:20:00,75.44,75.52,75.42,75.5,43327.0,61.6984,61.7638,61.682,61.7475,43327.0
2018-04-09 12:30:00,75.51,75.57,75.48,75.48,61626.0,61.7556,61.8047,61.7311,61.7311,61626.0
2018-04-09 12:40:00,75.5,75.56,75.43,75.53,60228.0,61.7475,61.7965,61.6902,61.772,60228.0
2018-04-09 12:50:00,75.53,75.57,75.49,75.53,33086.0,61.772,61.8047,61.7393,61.772,33086.0
2018-04-09 13:00:00,75.54,75.56,75.49,75.52,68168.0,61.7802,61.7965,61.7393,61.7638,68168.0
2018-04-09 13:10:00,75.53,75.58,75.52,75.56,115387.0,61.772,61.8129,61.7638,61.7965,115387.0
2018-04-09 13:20:00,75.57,75.62,75.55,75.57,83072.0,61.8047,61.8456,61.7883,61.8047,83072.0
2018-04-09 13:30:00,75.58,75.6,75.5,75.58,72986.0,61.8129,61.8292,61.7475,61.8129,72986.0
2018-04-09 13:40:00,75.59,75.63,75.54,75.54,59884.0,61.8211,61.8538,61.7802,61.7802,59884.0
2018-04-09 13:50:00,75.55,75.62,75.54,75.55,68294.0,61.7883,61.8456,61.7802,61.7883,68294.0
2018-04-09 14:00:00,75.55,75.55,75.43,75.47,47457.0,61.7883,61.7883,61.6902,61.7229,47457.0
2018-04-09 14:10:00,75.47,75.49,75.42,75.48,62695.0,61.7229,61.7393,61.682,61.7311,62695.0
2018-04-09 14:20:00,75.48,75.48,75.37,75.4,57427.0,61.7311,61.7311,61.6411,61.6657,57427.0
2018-04-09 14:30:00,75.39,75.44,75.36,75.43,66691.0,61.6575,61.6984,61.633,61.6902,66691.0
2018-04-09 14:40:00,75.43,75.49,75.34,75.49,76077.0,61.6902,61.7393,61.6166,61.7393,76077.0
2018-04-09 14:50:00,75.49,75.58,75.49,75.58,45606.0,61.7393,61.8129,61.7393,61.8129,45606.0
2018-04-09 15:00:00,75.57,75.59,75.51,75.59,47072.0,61.8047,61.8211,61.7556,61.8211,47072.0
2018-04-09 15:10:00,75.6,75.6,75.35,75.35,90482.0,61.8292,61.8292,61.6248,61.6248,90482.0
2018-04-09 15:20:00,75.35,75.4,75.28,75.39,195037.0,61.6248,61.6657,61.5675,61.6575,195037.0
2018-04-09 15:30:00,75.4,75.4,75.28,75.35,213262.0,61.6657,61.6657,61.5675,61.6248,213262.0
2018-04-09 15:40:00,75.35,75.35,75.14,75.15,256412.0,61.6248,61.6248,61.453,61.4612,256412.0
2018-04-09 15:50:00,75.14,75.2,74.97,75.03,1620453.0,61.453,61.5021,61.314,61.3631,1620453.0
2018-04-10 09:30:00,75.37,75.45,75.1,75.23,213941.0,61.6411,61.7066,61.4203,61.5266,213941.0
2018-04-10 09:40:00,75.23,75.44,75.21,75.42,125369.0,61.5266,61.6984,61.5103,61.682,125369.0
2018-04-10 09:50:00,75.42,75.45,75.25,75.27,108531.0,61.682,61.7066,61.543,61.5593,108531.0
2018-04-10 10:00:00,75.26,75.36,75.21,75.27,84043.0,61.5512,61.633,61.5103,61.5593,84043.0
2018-04-10 10:10:00,75.27,75.37,75.27,75.3,82544.0,61.5593,61.6411,61.5593,61.5839,82544.0
2018-04-10 10:20:00,75.29,75.42,75.28,75.34,112405.0,61.5757,61.682,61.5675,61.6166,112405.0
2018-04-10 10:30:00,75.34,75.5,75.34,75.45,107438.0,61.6166,61.7475,61.6166,61.7066,107438.0
2018-04-10 10:40:00,75.44,75.45,75.36,75.4,71606.0,61.6984,61.7066,61.633,61.6657,71606.0
2018-04-10 10:50:00,75.41,75.48,75.38,75.45,106052.0,61.6738,61.7311,61.6493,61.7066,106052.0
2018-04-10 11:00:00,75.45,75.5,75.4,75.4,72770.0,61.7066,61.7475,61.6657,61.6657,72770.0
2018-04-10 11:10:00,75.41,75.46,75.37,75.44,55390.0,61.6738,61.7147,61.6411,61.6984,55390.0
2018-04-10 11:20:00,75.44,75.44,75.34,75.34,64502.0,61.6984,61.6984,61.6166,61.6166,64502.0
2018-04-10 11:30:00,75.34,75.41,75.34,75.39,50357.0,61.6166,61.6738,61.6166,61.6575,50357.0
2018-04-10 11:40:00,75.4,75.45,75.24,75.28,108967.0,61.6657,61.7066,61.5348,61.5675,108967.0
2018-04-10 11:50:00,75.27,75.36,75.25,75.33,81996.0,61.5593,61.633,61.543,61.6084,81996.0
2018-04-10 12:00:00,75.33,75.39,75.27,75.28,55042.0,61.6084,61.6575,61.5593,61.5675,55042.0
2018-04-10 12:10:00,75.29,75.3,75.22,75.27,191791.0,61.5757,61.5839,61.5185,61.5593,191791.0
2018-04-10 12:20:00,75.28,75.31,75.03,75.18,148649.0,61.5675,61.5921,61.3631,61.4857,148649.0
2018-04-10 12:30:00,75.17,75.33,74.97,74.97,139729.0,61.4776,61.6084,61.314,61.314,139729.0
2018-04-10 12:40:00,74.99,75.1,74.58,74.82,283081.0,61.3303,61.4203,60.995,61.1913,283081.0
2018-04-10 12:50:00,74.81,74.81,74.64,74.65,87460.0,61.1831,61.1831,61.0441,61.0523,87460.0
2018-04-10 13:00:00,74.66,74.94,74.52,74.87,369949.0,61.0605,61.2895,60.946,61.2322,369949.0
2018-04-10 13:10:00,74.86,74.96,74.72,74.72,205604.0,61.224,61.3058,61.1095,61.1095,205604.0
2018-04-10 13:20:00,74.73,75.01,74.73,74.96,101232.0,61.1177,61.3467,61.1177,61.3058,101232.0
2018-04-10 13:30:00,74.96,74.97,74.84,74.86,196339.0,61.3058,61.314,61.2077,61.224,196339.0
2018-04-10 13:40:00,74.84,74.88,74.68,74.69,51256.0,61.2077,61.2404,61.0768,61.085,51256.0
2018-04-10 13:50:00,74.68,74.82,74.67,74.76,80275.0,61.0768,61.1913,61.0686,61.1422,80275.0
2018-04-10 14:00:00,74.76,74.83,74.68,74.8,83714.0,61.1422,61.1995,61.0768,61.175,83714.0
2018-04-10 14:10:00,74.8,74.86,74.75,74.76,72003.0,61.175,61.224,61.1341,61.1422,72003.0
2018-04-10 14:20:00,74.77,74.79,74.69,74.7,39046.0,61.1504,61.1668,61.085,61.0932,39046.0
2018-04-10 14:30:00,74.71,74.8,74.67,74.72,84170.0,61.1014,61.175,61.0686,61.1095,84170.0
2018-04-10 14:40:00,74.72,74.83,74.59,74.75,94703.0,61.1095,61.1995,61.0032,61.1341,94703.0
2018-04-10 14:50:00,74.75,74.89,74.74,74.83,145507.0,61.1341,61.2486,61.1259,61.1995,145507.0
2018-04-10 15:00:00,74.83,74.91,74.71,74.91,138496.0,61.1995,61.2649,61.1014,61.2649,138496.0
2018-04-10 15:10:00,74.92,74.95,74.77,74.84,368658.0,61.2731,61.2976,61.1504,61.2077,368658.0
2018-04-10 15:20:00,74.86,74.88,74.78,74.87,163461.0,61.224,61.2404,61.1586,61.2322,163461.0
2018-04-10 15:30:00,74.86,74.87,74.76,74.81,207125.0,61.224,61.2322,61.1422,61.1831,207125.0
2018-04-10 15:40:00,74.82,74.86,74.74,74.8,347805.0,61.1913,61.224,61.1259,61.175,347805.0
2018-04-10 15:50:00,74.8,74.82,74.66,74.72,1009849.0,61.175,61.1913,61.0605,61.1095,1009849.0
2018-04-11 09:30:00,74.53,74.95,74.53,74.92,552408.0,60.9541,61.2976,60.9541,61.2731,552408.0
2018-04-11 09:40:00,74.92,75.23,74.87,75.19,303342.0,61.2731,61.5266,61.2322,61.4939,303342.0
2018-04-11 09:50:00,75.19,75.24,75.1,75.14,120868.0,61.4939,61.5348,61.4203,61.453,120868.0
2018-04-11 10:00:00,75.13,75.16,75.04,75.09,138609.0,61.4448,61.4694,61.3712,61.4121,138609.0
2018-04-11 10:10:00,75.09,75.13,75.01,75.02,123296.0,61.4121,61.4448,61.3467,61.3549,123296.0
2018-04-11 10:20:00,75.02,75.08,74.98,75.0,162317.0,61.3549,61.404,61.3222,61.3385,162317.0
2018-04-11 10:30:00,74.99,75.1,74.98,75.05,55491.0,61.3303,61.4203,61.3222,61.3794,55491.0
2018-04-11 10:40:00,75.06,75.17,75.02,75.15,69995.0,61.3876,61.4776,61.3549,61.4612,69995.0
2018-04-11 10:50:00,75.16,75.17,74.97,75.01,80177.0,61.4694,61.4776,61.314,61.3467,80177.0
2018-04-11 11:00:00,75.02,75.18,75.0,75.16,75530.0,61.3549,61.4857,61.3385,61.4694,75530.0
2018-04-11 11:10:00,75.17,75.35,75.17,75.32,118198.0,61.4776,61.6248,61.4776,61.6002,118198.0
2018-04-11 11:20:00,75.32,75.36,75.28,75.34,93844.0,61.6002,61.633,61.5675,61.6166,93844.0
2018-04-11 11:30:00,75.35,75.44,75.33,75.42,62810.0,61.6248,61.6984,61.6084,61.682,62810.0
2018-04-11 11:40:00,75.42,75.43,75.34,75.34,82360.0,61.682,61.6902,61.6166,61.6166,82360.0
2018-04-11 11:50:00,75.34,75.49,75.34,75.43,146901.0,61.6166,61.7393,61.6166,61.6902,146901.0
2018-04-11 12:00:00,75.42,75.51,75.35,75.37,101771.0,61.682,61.7556,61.6248,61.6411,101771.0
2018-04-11 12:10:00,75.37,75.45,75.31,75.32,64396.0,61.6411,61.7066,61.5921,61.6002,64396.0
2018-04-11 12:20:00,75.32,75.32,75.25,75.27,57845.0,61.6002,61.6002,61.543,61.5593,57845.0
2018-04-11 12:30:00,75.27,75.32,75.22,75.26,97617.0,61.5593,61.6002,61.5185,61.5512,97617.0
2018-04-11 12:40:00,75.26,75.32,75.23,75.25,49439.0,61.5512,61.6002,61.5266,61.543,49439.0
2018-04-11 12:50:00,75.25,75.26,75.19,75.2,77209.0,61.543,61.5512,61.4939,61.5021,77209.0
2018-04-11 13:00:00,75.19,75.24,75.12,75.13,79549.0,61.4939,61.5348,61.4367,61.4448,79549.0
2018-04-11 13:10:00,75.13,75.13,75.04,75.09,50888.0,61.4448,61.4448,61.3712,61.4121,50888.0
2018-04-11 13:20:00,75.1,75.14,75.05,75.1,44875.0,61.4203,61.453,61.3794,61.4203,44875.0
2018-04-11 13:30:00,75.1,75.12,75.04,75.08,44653.0,61.4203,61.4367,61.3712,61.404,44653.0
2018-04-11 13:40:00,75.08,75.2,75.06,75.2,57697.0,61.404,61.5021,61.3876,61.5021,57697.0
2018-04-11 13:50:00,75.19,75.2,75.14,75.18,46409.0,61.4939,61.5021,61.453,61.4857,46409.0
2018-04-11 14:00:00,75.18,75.2,75.05,75.05,68909.0,61.4857,61.5021,61.3794,61.3794,68909.0
2018-04-11 14:10:00,75.06,75.21,75.04,75.2,107043.0,61.3876,61.5103,61.3712,61.5021,107043.0
2018-04-11 14:20:00,75.19,75.26,75.19,75.23,42126.0,61.4939,61.5512,61.4939,61.5266,42126.0
2018-04-11 14:30:00,75.22,75.31,75.21,75.24,52279.0,61.5185,61.5921,61.5103,61.5348,52279.0
2018-04-11 14:40:00,75.24,75.29,75.15,75.2,58219.0,61.5348,61.5757,61.4612,61.5021,58219.0
2018-04-11 14:50:00,75.2,75.24,75.13,75.24,46811.0,61.5021,61.5348,61.4448,61.5348,46811.0
2018-04-11 15:00:00,75.25,75.32,75.13,75.15,86689.0,61.543,61.6002,61.4448,61.4612,86689.0
2018-04-11 15:10:00,75.15,75.18,75.02,75.08,76501.0,61.4612,61.4857,61.3549,61.404,76501.0
2018-04-11 15:20:00,75.07,75.1,75.01,75.05,115097.0,61.3958,61.4203,61.3467,61.3794,115097.0
2018-04-11 15:30:00,75.05,75.09,75.03,75.04,93925.0,61.3794,61.4121,61.3631,61.3712,93925.0
2018-04-11 15:40:00,75.04,75.07,74.93,74.94,165372.0,61.3712,61.3958,61.2813,61.2895,165372.0
2018-04-11 15:50:00,74.94,74.96,74.84,74.92,324859.0,61.2895,61.3058,61.2077,61.2731,324859.0
2018-04-12 09:30:00,75.11,75.11,74.54,74.54,319238.0,61.4285,61.4285,60.9623,60.9623,319238.0
2018-04-12 09:40:00,74.54,74.73,74.51,74.73,222360.0,60.9623,61.1177,60.9378,61.1177,222360.0
2018-04-12 09:50:00,74.73,74.79,74.65,74.75,199703.0,61.1177,61.1668,61.0523,61.1341,199703.0
2018-04-12 10:00:00,74.76,74.76,74.49,74.5,468779.0,61.1422,61.1422,60.9214,60.9296,468779.0
2018-04-12 10:10:00,74.5,74.54,74.34,74.42,251584.0,60.9296,60.9623,60.7987,60.8642,251584.0
2018-04-12 10:20:00,74.42,74.61,74.41,74.41,297490.0,60.8642,61.0196,60.856,60.856,297490.0
2018-04-12 10:30:00,74.4,74.51,74.37,74.44,173465.0,60.8478,60.9378,60.8233,60.8805,173465.0
2018-04-12 10:40:00,74.45,74.48,74.25,74.3,76650.0,60.8887,60.9132,60.7251,60.766,76650.0
2018-04-12 10:50:00,74.3,74.42,74.27,74.32,172493.0,60.766,60.8642,60.7415,60.7824,172493.0
2018-04-12 11:00:00,74.32,74.36,74.23,74.28,194961.0,60.7824,60.8151,60.7088,60.7497,194961.0
2018-04-12 11:10:00,74.28,74.32,74.18,74.28,204002.0,60.7497,60.7824,60.6679,60.7497,204002.0
2018-04-12 11:20:00,74.28,74.28,74.18,74.22,166084.0,60.7497,60.7497,60.6679,60.7006,166084.0
2018-04-12 11:30:00,74.22,74.31,74.2,74.22,173754.0,60.7006,60.7742,60.6842,60.7006,173754.0
2018-04-12 11:40:00,74.23,74.26,74.12,74.16,56105.0,60.7088,60.7333,60.6188,60.6515,56105.0
2018-04-12 11:50:00,74.16,74.16,74.02,74.05,174294.0,60.6515,60.6515,60.537,60.5616,174294.0
2018-04-12 12:00:00,74.05,74.11,74.0,74.11,103976.0,60.5616,60.6106,60.5207,60.6106,103976.0
2018-04-12 12:10:00,74.11,74.23,74.11,74.22,262369.0,60.6106,60.7088,60.6106,60.7006,262369.0
2018-04-12 12:20:00,74.23,74.23,74.12,74.15,47421.0,60.7088,60.7088,60.6188,60.6434,47421.0
2018-04-12 12:30:00,74.16,74.17,74.12,74.14,44672.0,60.6515,60.6597,60.6188,60.6352,44672.0
2018-04-12 12:40:00,74.15,74.18,74.1,74.17,88976.0,60.6434,60.6679,60.6025,60.6597,88976.0
2018-04-12 12:50:00,74.17,74.21,74.14,74.19,335684.0,60.6597,60.6924,60.6352,60.6761,335684.0
2018-04-12 13:00:00,74.19,74.22,74.12,74.14,114086.0,60.6761,60.7006,60.6188,60.6352,114086.0
2018-04-12 13:10:00,74.14,74.17,74.1,74.13,45544.0,60.6352,60.6597,60.6025,60.627,45544.0
2018-04-12 13:20:00,74.12,74.13,73.98,74.01,157237.0,60.6188,60.627,60.5043,60.5289,157237.0
2018-04-12 13:30:00,74.01,74.11,73.98,74.06,141819.0,60.5289,60.6106,60.5043,60.5698,141819.0
2018-04-12 13:40:00,74.07,74.11,74.03,74.06,30939.0,60.5779,60.6106,60.5452,60.5698,30939.0
2018-04-12 13:50:00,74.07,74.14,74.04,74.06,159991.0,60.5779,60.6352,60.5534,60.5698,159991.0
2018-04-12 14:00:00,74.05,74.16,74.05,74.16,59692.0,60.5616,60.6515,60.5616,60.6515,59692.0
2018-04-12 14:10:00,74.17,74.2,74.16,74.18,70003.0,60.6597,60.6842,60.6515,60.6679,70003.0
2018-04-12 14:20:00,74.19,74.28,74.19,74.27,41071.0,60.6761,60.7497,60.6761,60.7415,41071.0
2018-04-12 14:30:00,74.27,74.29,74.19,74.19,43811.0,60.7415,60.7579,60.6761,60.6761,43811.0
2018-04-12 14:40:00,74.2,74.22,74.15,74.17,45865.0,60.6842,60.7006,60.6434,60.6597,45865.0
2018-04-12 14:50:00,74.17,74.24,74.17,74.24,31901.0,60.6597,60.717,60.6597,60.717,31901.0
2018-04-12 15:00:00,74.24,74.24,74.12,74.14,69978.0,60.717,60.717,60.6188,60.6352,69978.0
2018-04-12 15:10:00,74.14,74.22,74.14,74.22,53904.0,60.6352,60.7006,60.6352,60.7006,53904.0
2018-04-12 15:20:00,74.22,74.31,74.21,74.26,75111.0,60.7006,60.7742,60.6924,60.7333,75111.0
2018-04-12 15:30:00,74.25,74.27,74.21,74.23,192926.0,60.7251,60.7415,60.6924,60.7088,192926.0
2018-04-12 15:40:00,74.24,74.25,74.16,74.2,243600.0,60.717,60.7251,60.6515,60.6842,243600.0
2018-04-12 15:50:00,74.2,74.21,74.13,74.18,1069026.0,60.6842,60.6924,60.627,60.6679,1069026.0
2018-04-13 09:30:00,73.96,74.34,73.96,74.28,301359.0,60.488,60.7987,60.488,60.7497,301359.0
2018-04-13 09:40:00,74.27,74.27,74.08,74.09,70847.0,60.7415,60.7415,60.5861,60.5943,70847.0
2018-04-13 09:50:00,74.08,74.33,74.08,74.31,281700.0,60.5861,60.7906,60.5861,60.7742,281700.0
2018-04-13 10:00:00,74.3,74.35,74.2,74.2,331022.0,60.766,60.8069,60.6842,60.6842,331022.0
2018-04-13 10:10:00,74.2,74.32,74.12,74.28,177046.0,60.6842,60.7824,60.6188,60.7497,177046.0
2018-04-13 10:20:00,74.28,74.41,74.25,74.28,129744.0,60.7497,60.856,60.7251,60.7497,129744.0
2018-04-13 10:30:00,74.27,74.32,74.21,74.23,84601.0,60.7415,60.7824,60.6924,60.7088,84601.0
2018-04-13 10:40:00,74.22,74.26,74.13,74.21,75779.0,60.7006,60.7333,60.627,60.6924,75779.0
2018-04-13 10:50:00,74.21,74.21,74.15,74.17,58892.0,60.6924,60.6924,60.6434,60.6597,58892.0
2018-04-13 11:00:00,74.17,74.34,74.13,74.32,74431.0,60.6597,60.7987,60.627,60.7824,74431.0
2018-04-13 11:10:00,74.32,74.32,74.19,74.27,61005.0,60.7824,60.7824,60.6761,60.7415,61005.0
2018-04-13 11:20:00,74.28,74.37,74.27,74.28,142885.0,60.7497,60.8233,60.7415,60.7497,142885.0
2018-04-13 11:30:00,74.28,74.31,74.22,74.25,115560.0,60.7497,60.7742,60.7006,60.7251,115560.0
2018-04-13 11:40:00,74.23,74.28,74.18,74.2,44936.0,60.7088,60.7497,60.6679,60.6842,44936.0
2018-04-13 11:50:00,74.19,74.26,74.17,74.24,44150.0,60.6761,60.7333,60.6597,60.717,44150.0
2018-04-13 12:00:00,74.24,74.29,74.19,74.2,53424.0,60.717,60.7579,60.6761,60.6842,53424.0
2018-04-13 12:10:00,74.2,74.28,74.2,74.25,49822.0,60.6842,60.7497,60.6842,60.7251,49822.0
2018-04-13 12:20:00,74.24,74.42,74.24,74.42,89918.0,60.717,60.8642,60.717,60.8642,89918.0
2018-04-13 12:30:00,74.42,74.43,74.29,74.32,116471.0,60.8642,60.8724,60.7579,60.7824,116471.0
2018-04-13 12:40:00,74.34,74.38,74.31,74.38,37450.0,60.7987,60.8315,60.7742,60.8315,37450.0
2018-04-13 12:50:00,74.39,74.4,74.34,74.38,34749.0,60.8396,60.8478,60.7987,60.8315,34749.0
2018-04-13 13:00:00,74.38,74.49,74.38,74.46,106619.0,60.8315,60.9214,60.8315,60.8969,106619.0
2018-04-13 13:10:00,74.47,74.52,74.43,74.46,85862.0,60.9051,60.946,60.8724,60.8969,85862.0
2018-04-13 13:20:00,74.47,74.55,74.47,74.52,72623.0,60.9051,60.9705,60.9051,60.946,72623.0
2018-04-13 13:30:00,74.52,74.53,74.46,74.5,53411.0,60.946,60.9541,60.8969,60.9296,53411.0
2018-04-13 13:40:00,74.5,74.58,74.49,74.51,54985.0,60.9296,60.995,60.9214,60.9378,54985.0
2018-04-13 13:50:00,74.51,74.52,74.47,74.52,43846.0,60.9378,60.946,60.9051,60.946,43846.0
2018-04-13 14:00:00,74.52,74.53,74.45,74.48,49798.0,60.946,60.9541,60.8887,60.9132,49798.0
2018-04-13 14:10:00,74.48,74.49,74.39,74.4,36804.0,60.9132,60.9214,60.8396,60.8478,36804.0
2018-04-13 14:20:00,74.39,74.39,74.31,74.33,26290.0,60.8396,60.8396,60.7742,60.7906,26290.0
2018-04-13 14:30:00,74.32,74.44,74.31,74.39,64574.0,60.7824,60.8805,60.7742,60.8396,64574.0
2018-04-13 14:40:00,74.39,74.48,74.37,74.42,46323.0,60.8396,60.9132,60.8233,60.8642,46323.0
2018-04-13 14:50:00,74.41,74.44,74.34,74.35,39241.0,60.856,60.8805,60.7987,60.8069,39241.0
2018-04-13 15:00:00,74.36,74.36,74.3,74.33,77684.0,60.8151,60.8151,60.766,60.7906,77684.0
2018-04-13 15:10:00,74.32,74.35,74.16,74.16,87521.0,60.7824,60.8069,60.6515,60.6515,87521.0
2018-04-13 15:20:00,74.16,74.29,74.15,74.23,109920.0,60.6515,60.7579,60.6434,60.7088,109920.0
2018-04-13 15:30:00,74.22,74.3,74.21,74.3,196864.0,60.7006,60.766,60.6924,60.766,196864.0
2018-04-13 15:40:00,74.3,74.44,74.29,74.42,251107.0,60.766,60.8805,60.7579,60.8642,251107.0
2018-04-13 15:50:00,74.42,74.51,74.42,74.48,428711.0,60.8642,60.9378,60.8642,60.9132,428711.0
2018-04-16 09:30:00,74.45,74.8,74.45,74.72,180951.0,60.8887,61.175,60.8887,61.1095,180951.0
2018-04-16 09:40:00,74.72,74.92,74.68,74.9,127293.0,61.1095,61.2731,61.0768,61.2567,127293.0
2018-04-16 09:50:00,74.9,74.94,74.75,74.76,91539.0,61.2567,61.2895,61.1341,61.1422,91539.0
2018-04-16 10:00:00,74.77,74.93,74.76,74.83,165587.0,61.1504,61.2813,61.1422,61.1995,165587.0
2018-04-16 10:10:00,74.84,74.85,74.67,74.7,100967.0,61.2077,61.2158,61.0686,61.0932,100967.0
2018-04-16 10:20:00,74.69,74.71,74.52,74.52,102584.0,61.085,61.1014,60.946,60.946,102584.0
2018-04-16 10:30:00,74.52,74.65,74.46,74.47,136623.0,60.946,61.0523,60.8969,60.9051,136623.0
2018-04-16 10:40:00,74.48,74.57,74.41,74.57,106924.0,60.9132,60.9869,60.856,60.9869,106924.0
2018-04-16 10:50:00,74.57,74.72,74.56,74.64,96941.0,60.9869,61.1095,60.9787,61.0441,96941.0
2018-04-16 11:00:00,74.65,74.78,74.64,74.77,109910.0,61.0523,61.1586,61.0441,61.1504,109910.0
2018-04-16 11:10:00,74.76,74.88,74.76,74.83,56285.0,61.1422,61.2404,61.1422,61.1995,56285.0
2018-04-16 11:20:00,74.83,74.99,74.82,74.92,140453.0,61.1995,61.3303,61.1913,61.2731,140453.0
2018-04-16 11:30:00,74.92,74.95,74.82,74.85,93326.0,61.2731,61.2976,61.1913,61.2158,93326.0
2018-04-16 11:40:00,74.85,74.94,74.82,74.91,70722.0,61.2158,61.2895,61.1913,61.2649,70722.0
2018-04-16 11:50:00,74.91,74.98,74.85,74.93,150200.0,61.2649,61.3222,61.2158,61.2813,150200.0
2018-04-16 12:00:00,74.92,75.01,74.91,74.99,56694.0,61.2731,61.3467,61.2649,61.3303,56694.0
2018-04-16 12:10:00,75.0,75.1,74.97,75.1,105366.0,61.3385,61.4203,61.314,61.4203,105366.0
2018-04-16 12:20:00,75.1,75.12,75.05,75.05,68290.0,61.4203,61.4367,61.3794,61.3794,68290.0
2018-04-16 12:30:00,75.05,75.1,74.99,74.99,81320.0,61.3794,61.4203,61.3303,61.3303,81320.0
2018-04-16 12:40:00,74.99,75.0,74.92,74.97,119169.0,61.3303,61.3385,61.2731,61.314,119169.0
2018-04-16 12:50:00,74.97,75.01,74.88,74.89,121928.0,61.314,61.3467,61.2404,61.2486,121928.0
2018-04-16 13:00:00,74.89,75.08,74.88,75.07,147769.0,61.2486,61.404,61.2404,61.3958,147769.0
2018-04-16 13:10:00,75.07,75.11,75.05,75.07,57157.0,61.3958,61.4285,61.3794,61.3958,57157.0
2018-04-16 13:20:00,75.08,75.15,75.07,75.12,74238.0,61.404,61.4612,61.3958,61.4367,74238.0
2018-04-16 13:30:00,75.11,75.16,75.06,75.1,99131.0,61.4285,61.4694,61.3876,61.4203,99131.0
2018-04-16 13:40:00,75.1,75.12,75.04,75.05,86210.0,61.4203,61.4367,61.3712,61.3794,86210.0
2018-04-16 13:50:00,75.05,75.05,74.98,75.01,54442.0,61.3794,61.3794,61.3222,61.3467,54442.0
2018-04-16 14:00:00,75.02,75.06,74.93,74.94,80761.0,61.3549,61.3876,61.2813,61.2895,80761.0
2018-04-16 14:10:00,74.95,75.0,74.94,74.97,26770.0,61.2976,61.3385,61.2895,61.314,26770.0
2018-04-16 14:20:00,74.96,74.98,74.91,74.95,47927.0,61.3058,61.3222,61.2649,61.2976,47927.0
2018-04-16 14:30:00,74.94,75.11,74.94,75.08,85293.0,61.2895,61.4285,61.2895,61.404,85293.0
2018-04-16 14:40:00,75.08,75.13,75.06,75.12,50097.0,61.404,61.4448,61.3876,61.4367,50097.0
2018-04-16 14:50:00,75.11,75.13,74.94,74.95,37039.0,61.4285,61.4448,61.2895,61.2976,37039.0
2018-04-16 15:00:00,74.95,75.06,74.95,75.04,47800.0,61.2976,61.3876,61.2976,61.3712,47800.0
2018-04-16 15:10:00,75.04,75.04,74.92,74.93,74652.0,61.3712,61.3712,61.2731,61.2813,74652.0
2018-04-16 15:20:00,74.93,74.99,74.86,74.98,78837.0,61.2813,61.3303,61.224,61.3222,78837.0
2018-04-16 15:30:00,74.97,75.03,74.95,75.0,95620.0,61.314,61.3631,61.2976,61.3385,95620.0
2018-04-16 15:40:00,75.0,75.07,74.91,74.95,356618.0,61.3385,61.3958,61.2649,61.2976,356618.0
2018-04-16 15:50:00,74.95,74.99,74.84,74.87,1799242.0,61.2976,61.3303,61.2077,61.2322,1799242.0
2018-04-17 09:30:00,75.0,75.17,74.83,75.12,293708.0,61.3385,61.4776,61.1995,61.4367,293708.0
2018-04-17 09:40:00,75.13,75.4,75.13,75.27,127533.0,61.4448,61.6657,61.4448,61.5593,127533.0
2018-04-17 09:50:00,75.28,75.5,75.26,75.37,378671.0,61.5675,61.7475,61.5512,61.6411,378671.0
2018-04-17 10:00:00,75.38,75.45,75.3,75.45,175707.0,61.6493,61.7066,61.5839,61.7066,175707.0
2018-04-17 10:10:00,75.46,75.76,75.46,75.69,858198.0,61.7147,61.9601,61.7147,61.9028,858198.0
2018-04-17 10:20:00,75.69,75.8,75.68,75.78,250196.0,61.9028,61.9928,61.8947,61.9764,250196.0
2018-04-17 10:30:00,75.79,75.97,75.75,75.96,341985.0,61.9846,62.1318,61.9519,62.1237,341985.0
2018-04-17 10:40:00,75.96,76.04,75.89,76.03,184145.0,62.1237,62.1891,62.0664,62.1809,184145.0
2018-04-17 10:50:00,76.04,76.13,75.97,76.13,188410.0,62.1891,62.2627,62.1318,62.2627,188410.0
2018-04-17 11:00:00,76.14,76.19,76.08,76.13,474173.0,62.2709,62.3118,62.2218,62.2627,474173.0
2018-04-17 11:10:00,76.13,76.18,76.02,76.06,399599.0,62.2627,62.3036,62.1727,62.2054,399599.0
2018-04-17 11:20:00,76.07,76.11,75.99,76.04,314697.0,62.2136,62.2463,62.1482,62.1891,314697.0
2018-04-17 11:30:00,76.04,76.05,75.76,75.76,229247.0,62.1891,62.1973,61.9601,61.9601,229247.0
2018-04-17 11:40:00,75.77,75.85,75.75,75.78,140942.0,61.9683,62.0337,61.9519,61.9764,140942.0
2018-04-17 11:50:00,75.78,75.8,75.72,75.77,97063.0,61.9764,61.9928,61.9274,61.9683,97063.0
2018-04-17 12:00:00,75.76,75.79,75.63,75.63,147034.0,61.9601,61.9846,61.8538,61.8538,147034.0
2018-04-17 12:10:00,75.64,75.65,75.53,75.55,101964.0,61.8619,61.8701,61.772,61.7883,101964.0
2018-04-17 12:20:00,75.53,75.58,75.5,75.52,43767.0,61.772,61.8129,61.7475,61.7638,43767.0
2018-04-17 12:30:00,75.52,75.64,75.51,75.59,124796.0,61.7638,61.8619,61.7556,61.8211,124796.0
2018-04-17 12:40:00,75.6,75.6,75.52,75.52,89209.0,61.8292,61.8292,61.7638,61.7638,89209.0
2018-04-17 12:50:00,75.52,75.6,75.5,75.59,92119.0,61.7638,61.8292,61.7475,61.8211,92119.0
2018-04-17 13:00:00,75.6,75.62,75.53,75.56,68733.0,61.8292,61.8456,61.772,61.7965,68733.0
2018-04-17 13:10:00,75.56,75.6,75.51,75.56,68580.0,61.7965,61.8292,61.7556,61.7965,68580.0
2018-04-17 13:20:00,75.57,75.6,75.5,75.55,123815.0,61.8047,61.8292,61.7475,61.7883,123815.0
2018-04-17 13:30:00,75.56,75.65,75.55,75.61,46402.0,61.7965,61.8701,61.7883,61.8374,46402.0
2018-04-17 13:40:00,75.61,75.7,75.6,75.65,145422.0,61.8374,61.911,61.8292,61.8701,145422.0
2018-04-17 13:50:00,75.65,75.71,75.63,75.7,70440.0,61.8701,61.9192,61.8538,61.911,70440.0
2018-04-17 14:00:00,75.7,75.81,75.68,75.75,144139.0,61.911,62.001,61.8947,61.9519,144139.0
2018-04-17 14:10:00,75.74,75.82,75.71,75.81,81304.0,61.9437,62.0092,61.9192,62.001,81304.0
2018-04-17 14:20:00,75.81,75.85,75.73,75.78,138672.0,62.001,62.0337,61.9356,61.9764,138672.0
2018-04-17 14:30:00,75.79,75.83,75.77,75.79,126643.0,61.9846,62.0173,61.9683,61.9846,126643.0
2018-04-17 14:40:00,75.79,75.89,75.78,75.85,129821.0,61.9846,62.0664,61.9764,62.0337,129821.0
2018-04-17 14:50:00,75.86,75.9,75.77,75.8,111165.0,62.0419,62.0746,61.9683,61.9928,111165.0
2018-04-17 15:00:00,75.79,76.01,75.78,75.99,187489.0,61.9846,62.1646,61.9764,62.1482,187489.0
2018-04-17 15:10:00,75.99,76.05,75.93,76.05,166001.0,62.1482,62.1973,62.0991,62.1973,166001.0
2018-04-17 15:20:00,76.05,76.11,75.95,75.97,182027.0,62.1973,62.2463,62.1155,62.1318,182027.0
2018-04-17 15:30:00,75.97,76.02,75.8,75.82,270973.0,62.1318,62.1727,61.9928,62.0092,270973.0
2018-04-17 15:40:00,75.82,75.92,75.78,75.92,243746.0,62.0092,62.0909,61.9764,62.0909,243746.0
2018-04-17 15:50:00,75.92,75.93,75.77,75.77,655816.0,62.0909,62.0991,61.9683,61.9683,655816.0
2018-04-18 09:30:00,75.77,76.05,75.7,75.78,195544.0,61.9683,62.1973,61.911,61.9764,195544.0
2018-04-18 09:40:00,75.8,75.82,75.66,75.8,134977.0,61.9928,62.0092,61.8783,61.9928,134977.0
2018-04-18 09:50:00,75.78,75.85,75.71,75.72,55582.0,61.9764,62.0337,61.9192,61.9274,55582.0
2018-04-18 10:00:00,75.72,75.88,75.72,75.74,102605.0,61.9274,62.0582,61.9274,61.9437,102605.0
2018-04-18 10:10:00,75.74,75.88,75.72,75.86,75525.0,61.9437,62.0582,61.9274,62.0419,75525.0
2018-04-18 10:20:00,75.85,75.91,75.81,75.85,48056.0,62.0337,62.0828,62.001,62.0337,48056.0
2018-04-18 10:30:00,75.84,75.93,75.83,75.83,56936.0,62.0255,62.0991,62.0173,62.0173,56936.0
2018-04-18 10:40:00,75.84,75.97,75.84,75.96,63266.0,62.0255,62.1318,62.0255,62.1237,63266.0
2018-04-18 10:50:00,75.96,75.99,75.88,75.93,399582.0,62.1237,62.1482,62.0582,62.0991,399582.0
2018-04-18 11:00:00,75.93,76.06,75.93,76.03,180852.0,62.0991,62.2054,62.0991,62.1809,180852.0
2018-04-18 11:10:00,76.02,76.08,75.98,76.03,65107.0,62.1727,62.2218,62.14,62.1809,65107.0
2018-04-18 11:20:00,76.02,76.03,75.96,76.0,97678.0,62.1727,62.1809,62.1237,62.1564,97678.0
2018-04-18 11:30:00,76.01,76.06,75.97,76.02,170640.0,62.1646,62.2054,62.1318,62.1727,170640.0
2018-04-18 11:40:00,76.03,76.04,75.93,75.95,73076.0,62.1809,62.1891,62.0991,62.1155,73076.0
2018-04-18 11:50:00,75.94,75.96,75.88,75.89,51690.0,62.1073,62.1237,62.0582,62.0664,51690.0
2018-04-18 12:00:00,75.9,75.97,75.9,75.96,28924.0,62.0746,62.1318,62.0746,62.1237,28924.0
2018-04-18 12:10:00,75.95,75.99,75.91,75.96,40118.0,62.1155,62.1482,62.0828,62.1237,40118.0
2018-04-18 12:20:00,75.96,76.01,75.92,75.95,31675.0,62.1237,62.1646,62.0909,62.1155,31675.0
2018-04-18 12:30:00,75.95,75.97,75.89,75.95,39128.0,62.1155,62.1318,62.0664,62.1155,39128.0
2018-04-18 12:40:00,75.95,75.96,75.89,75.9,34094.0,62.1155,62.1237,62.0664,62.0746,34094.0
2018-04-18 12:50:00,75.89,75.94,75.88,75.9,84471.0,62.0664,62.1073,62.0582,62.0746,84471.0
2018-04-18 13:00:00,75.91,75.96,75.9,75.94,130660.0,62.0828,62.1237,62.0746,62.1073,130660.0
2018-04-18 13:10:00,75.95,75.97,75.92,75.94,62305.0,62.1155,62.1318,62.0909,62.1073,62305.0
2018-04-18 13:20:00,75.94,75.96,75.85,75.85,163110.0,62.1073,62.1237,62.0337,62.0337,163110.0
2018-04-18 13:30:00,75.84,75.86,75.79,75.82,215281.0,62.0255,62.0419,61.9846,62.0092,215281.0
2018-04-18 13:40:00,75.81,75.82,75.74,75.75,118709.0,62.001,62.0092,61.9437,61.9519,118709.0
2018-04-18 13:50:00,75.76,75.8,75.73,75.74,45588.0,61.9601,61.9928,61.9356,61.9437,45588.0
2018-04-18 14:00:00,75.73,75.83,75.7,75.8,93845.0,61.9356,62.0173,61.911,61.9928,93845.0
2018-04-18 14:10:00,75.8,75.86,75.77,75.85,47957.0,61.9928,62.0419,61.9683,62.0337,47957.0
2018-04-18 14:20:00,75.85,75.87,75.8,75.82,43390.0,62.0337,62.0501,61.9928,62.0092,43390.0
2018-04-18 14:30:00,75.83,75.85,75.78,75.81,40058.0,62.0173,62.0337,61.9764,62.001,40058.0
2018-04-18 14:40:00,75.81,75.89,75.79,75.89,61009.0,62.001,62.0664,61.9846,62.0664,61009.0
2018-04-18 14:50:00,75.89,75.9,75.73,75.74,237744.0,62.0664,62.0746,61.9356,61.9437,237744.0
2018-04-18 15:00:00,75.74,75.74,75.65,75.7,268698.0,61.9437,61.9437,61.8701,61.911,268698.0
2018-04-18 15:10:00,75.7,75.73,75.64,75.69,162527.0,61.911,61.9356,61.8619,61.9028,162527.0
2018-04-18 15:20:00,75.69,75.76,75.68,75.73,158116.0,61.9028,61.9601,61.8947,61.9356,158116.0
2018-04-18 15:30:00,75.72,75.75,75.68,75.7,188698.0,61.9274,61.9519,61.8947,61.911,188698.0
2018-04-18 15:40:00,75.7,75.73,75.62,75.62,182332.0,61.911,61.9356,61.8456,61.8456,182332.0
2018-04-18 15:50:00,75.63,75.67,75.61,75.64,521926.0,61.8538,61.8865,61.8374,61.8619,521926.0
2018-04-19 09:30:00,75.29,75.38,74.88,74.98,461984.0,61.5757,61.6493,61.2404,61.3222,461984.0
2018-04-19 09:40:00,74.98,74.98,74.83,74.96,371426.0,61.3222,61.3222,61.1995,61.3058,371426.0
2018-04-19 09:50:00,74.95,74.99,74.86,74.98,143825.0,61.2976,61.3303,61.224,61.3222,143825.0
2018-04-19 10:00:00,74.97,74.97,74.82,74.88,132353.0,61.314,61.314,61.1913,61.2404,132353.0
2018-04-19 10:10:00,74.88,74.95,74.8,74.93,115358.0,61.2404,61.2976,61.175,61.2813,115358.0
2018-04-19 10:20:00,74.93,75.01,74.88,74.89,168501.0,61.2813,61.3467,61.2404,61.2486,168501.0
2018-04-19 10:30:00,74.88,75.04,74.84,75.02,95453.0,61.2404,61.3712,61.2077,61.3549,95453.0
2018-04-19 10:40:00,75.02,75.04,74.82,74.82,144486.0,61.3549,61.3712,61.1913,61.1913,144486.0
2018-04-19 10:50:00,74.81,74.85,74.71,74.73,103491.0,61.1831,61.2158,61.1014,61.1177,103491.0
2018-04-19 11:00:00,74.72,74.76,74.53,74.54,167102.0,61.1095,61.1422,60.9541,60.9623,167102.0
2018-04-19 11:10:00,74.53,74.54,74.43,74.45,129172.0,60.9541,60.9623,60.8724,60.8887,129172.0
2018-04-19 11:20:00,74.46,74.62,74.46,74.56,84568.0,60.8969,61.0277,60.8969,60.9787,84568.0
2018-04-19 11:30:00,74.56,74.64,74.53,74.57,97323.0,60.9787,61.0441,60.9541,60.9869,97323.0
2018-04-19 11:40:00,74.58,74.63,74.42,74.45,173283.0,60.995,61.0359,60.8642,60.8887,173283.0
2018-04-19 11:50:00,74.44,74.44,74.23,74.29,267352.0,60.8805,60.8805,60.7088,60.7579,267352.0
2018-04-19 12:00:00,74.3,74.36,74.28,74.31,111461.0,60.766,60.8151,60.7497,60.7742,111461.0
2018-04-19 12:10:00,74.31,74.36,74.28,74.35,93578.0,60.7742,60.8151,60.7497,60.8069,93578.0
2018-04-19 12:20:00,74.35,74.36,74.22,74.24,135055.0,60.8069,60.8151,60.7006,60.717,135055.0
2018-04-19 12:30:00,74.24,74.29,74.19,74.27,146263.0,60.717,60.7579,60.6761,60.7415,146263.0
2018-04-19 12:40:00,74.27,74.36,74.22,74.3,112031.0,60.7415,60.8151,60.7006,60.766,112031.0
2018-04-19 12:50:00,74.3,74.38,74.29,74.31,70941.0,60.766,60.8315,60.7579,60.7742,70941.0
2018-04-19 13:00:00,74.3,74.31,74.16,74.17,142815.0,60.766,60.7742,60.6515,60.6597,142815.0
2018-04-19 13:10:00,74.17,74.21,74.14,74.15,31945.0,60.6597,60.6924,60.6352,60.6434,31945.0
2018-04-19 13:20:00,74.15,74.19,74.08,74.19,265212.0,60.6434,60.6761,60.5861,60.6761,265212.0
2018-04-19 13:30:00,74.18,74.31,74.18,74.24,266333.0,60.6679,60.7742,60.6679,60.717,266333.0
2018-04-19 13:40:00,74.24,74.29,74.21,74.27,138851.0,60.717,60.7579,60.6924,60.7415,138851.0
2018-04-19 13:50:00,74.27,74.31,74.22,74.27,259620.0,60.7415,60.7742,60.7006,60.7415,259620.0
2018-04-19 14:00:00,74.27,74.37,74.22,74.36,305891.0,60.7415,60.8233,60.7006,60.8151,305891.0
2018-04-19 14:10:00,74.36,74.44,74.34,74.43,81532.0,60.8151,60.8805,60.7987,60.8724,81532.0
2018-04-19 14:20:00,74.44,74.48,74.38,74.46,110488.0,60.8805,60.9132,60.8315,60.8969,110488.0
2018-04-19 14:30:00,74.46,74.48,74.34,74.43,108673.0,60.8969,60.9132,60.7987,60.8724,108673.0
2018-04-19 14:40:00,74.43,74.45,74.37,74.38,54930.0,60.8724,60.8887,60.8233,60.8315,54930.0
2018-04-19 14:50:00,74.38,74.46,74.35,74.39,210565.0,60.8315,60.8969,60.8069,60.8396,210565.0
2018-04-19 15:00:00,74.38,74.48,74.36,74.45,173052.0,60.8315,60.9132,60.8151,60.8887,173052.0
2018-04-19 15:10:00,74.44,74.45,74.37,74.42,208041.0,60.8805,60.8887,60.8233,60.8642,208041.0
2018-04-19 15:20:00,74.41,74.42,74.32,74.33,254298.0,60.856,60.8642,60.7824,60.7906,254298.0
2018-04-19 15:30:00,74.33,74.61,74.31,74.59,221841.0,60.7906,61.0196,60.7742,61.0032,221841.0
2018-04-19 15:40:00,74.61,74.67,74.51,74.54,424615.0,61.0196,61.0686,60.9378,60.9623,424615.0
2018-04-19 15:50:00,74.54,74.69,74.53,74.57,1117368.0,60.9623,61.085,60.9541,60.9869,1117368.0
2018-04-20 09:30:00,74.5,74.78,74.45,74.59,476267.0,60.9296,61.1586,60.8887,61.0032,476267.0
2018-04-20 09:40:00,74.61,74.78,74.55,74.72,233898.0,61.0196,61.1586,60.9705,61.1095,233898.0
2018-04-20 09:50:00,74.71,74.81,74.5,74.52,238300.0,61.1014,61.1831,60.9296,60.946,238300.0
2018-04-20 10:00:00,74.53,74.71,74.53,74.69,451319.0,60.9541,61.1014,60.9541,61.085,451319.0
2018-04-20 10:10:00,74.69,74.7,74.55,74.67,124229.0,61.085,61.0932,60.9705,61.0686,124229.0
2018-04-20 10:20:00,74.66,74.73,74.56,74.59,199075.0,61.0605,61.1177,60.9787,61.0032,199075.0
2018-04-20 10:30:00,74.58,74.6,74.39,74.4,163056.0,60.995,61.0114,60.8396,60.8478,163056.0
2018-04-20 10:40:00,74.41,74.47,74.28,74.28,155003.0,60.856,60.9051,60.7497,60.7497,155003.0
2018-04-20 10:50:00,74.27,74.33,74.16,74.33,164811.0,60.7415,60.7906,60.6515,60.7906,164811.0
2018-04-20 11:00:00,74.33,74.35,74.21,74.23,119973.0,60.7906,60.8069,60.6924,60.7088,119973.0
2018-04-20 11:10:00,74.22,74.27,74.11,74.23,136723.0,60.7006,60.7415,60.6106,60.7088,136723.0
2018-04-20 11:20:00,74.24,74.27,74.09,74.15,232971.0,60.717,60.7415,60.5943,60.6434,232971.0
2018-04-20 11:30:00,74.16,74.26,74.15,74.25,154471.0,60.6515,60.7333,60.6434,60.7251,154471.0
2018-04-20 11:40:00,74.25,74.25,74.12,74.2,50543.0,60.7251,60.7251,60.6188,60.6842,50543.0
2018-04-20 11:50:00,74.19,74.2,74.08,74.13,64977.0,60.6761,60.6842,60.5861,60.627,64977.0
2018-04-20 12:00:00,74.12,74.18,74.08,74.17,82156.0,60.6188,60.6679,60.5861,60.6597,82156.0
2018-04-20 12:10:00,74.18,74.18,74.02,74.06,101589.0,60.6679,60.6679,60.537,60.5698,101589.0
2018-04-20 12:20:00,74.05,74.12,73.99,74.07,85244.0,60.5616,60.6188,60.5125,60.5779,85244.0
2018-04-20 12:30:00,74.06,74.12,73.98,73.98,87199.0,60.5698,60.6188,60.5043,60.5043,87199.0
2018-04-20 12:40:00,73.98,74.03,73.91,73.92,231573.0,60.5043,60.5452,60.4471,60.4553,231573.0
2018-04-20 12:50:00,73.92,74.03,73.91,74.02,43465.0,60.4553,60.5452,60.4471,60.537,43465.0
2018-04-20 13:00:00,74.03,74.04,73.93,73.95,183297.0,60.5452,60.5534,60.4634,60.4798,183297.0
2018-04-20 13:10:00,73.94,74.03,73.93,74.02,180097.0,60.4716,60.5452,60.4634,60.537,180097.0
2018-04-20 13:20:00,74.01,74.06,73.93,74.03,283153.0,60.5289,60.5698,60.4634,60.5452,283153.0
2018-04-20 13:30:00,74.03,74.09,73.98,74.09,52050.0,60.5452,60.5943,60.5043,60.5943,52050.0
2018-04-20 13:40:00,74.09,74.16,74.04,74.13,120097.0,60.5943,60.6515,60.5534,60.627,120097.0
2018-04-20 13:50:00,74.13,74.17,74.11,74.11,119390.0,60.627,60.6597,60.6106,60.6106,119390.0
2018-04-20 14:00:00,74.11,74.13,74.04,74.13,145222.0,60.6106,60.627,60.5534,60.627,145222.0
2018-04-20 14:10:00,74.12,74.13,74.03,74.05,108185.0,60.6188,60.627,60.5452,60.5616,108185.0
2018-04-20 14:20:00,74.05,74.18,74.02,74.17,117561.0,60.5616,60.6679,60.537,60.6597,117561.0
2018-04-20 14:30:00,74.16,74.2,74.09,74.17,88327.0,60.6515,60.6842,60.5943,60.6597,88327.0
2018-04-20 14:40:00,74.17,74.23,74.12,74.15,64682.0,60.6597,60.7088,60.6188,60.6434,64682.0
2018-04-20 14:50:00,74.14,74.18,74.09,74.14,97394.0,60.6352,60.6679,60.5943,60.6352,97394.0
2018-04-20 15:00:00,74.14,74.14,73.93,73.94,193207.0,60.6352,60.6352,60.4634,60.4716,193207.0
2018-04-20 15:10:00,73.93,74.01,73.86,73.89,216359.0,60.4634,60.5289,60.4062,60.4307,216359.0
2018-04-20 15:20:00,73.89,74.01,73.87,73.97,398367.0,60.4307,60.5289,60.4144,60.4961,398367.0
2018-04-20 15:30:00,73.97,73.99,73.9,73.95,360592.0,60.4961,60.5125,60.4389,60.4798,360592.0
2018-04-20 15:40:00,73.95,74.01,73.87,73.92,392843.0,60.4798,60.5289,60.4144,60.4553,392843.0
2018-04-20 15:50:00,73.92,73.98,73.88,73.94,1323924.0,60.4553,60.5043,60.4225,60.4716,1323924.0
2018-04-23 09:30:00,74.01,74.05,73.79,73.94,304301.0,60.5289,60.5616,60.3489,60.4716,304301.0
2018-04-23 09:40:00,73.94,74.16,73.93,74.03,238723.0,60.4716,60.6515,60.4634,60.5452,238723.0
2018-04-23 09:50:00,74.03,74.27,74.03,74.25,172761.0,60.5452,60.7415,60.5452,60.7251,172761.0
2018-04-23 10:00:00,74.25,74.27,74.05,74.1,464169.0,60.7251,60.7415,60.5616,60.6025,464169.0
2018-04-23 10:10:00,74.1,74.2,74.06,74.16,231676.0,60.6025,60.6842,60.5698,60.6515,231676.0
2018-04-23 10:20:00,74.15,74.23,74.12,74.15,108121.0,60.6434,60.7088,60.6188,60.6434,108121.0
2018-04-23 10:30:00,74.14,74.21,74.06,74.08,131757.0,60.6352,60.6924,60.5698,60.5861,131757.0
2018-04-23 10:40:00,74.07,74.14,74.05,74.06,90010.0,60.5779,60.6352,60.5616,60.5698,90010.0
2018-04-23 10:50:00,74.06,74.09,74.0,74.01,80944.0,60.5698,60.5943,60.5207,60.5289,80944.0
2018-04-23 11:00:00,74.0,74.06,73.99,74.03,85466.0,60.5207,60.5698,60.5125,60.5452,85466.0
2018-04-23 11:10:00,74.03,74.11,74.01,74.03,85414.0,60.5452,60.6106,60.5289,60.5452,85414.0
2018-04-23 11:20:00,74.04,74.08,74.02,74.08,62829.0,60.5534,60.5861,60.537,60.5861,62829.0
2018-04-23 11:30:00,74.09,74.12,74.04,74.05,50177.0,60.5943,60.6188,60.5534,60.5616,50177.0
2018-04-23 11:40:00,74.05,74.11,74.03,74.03,47383.0,60.5616,60.6106,60.5452,60.5452,47383.0
2018-04-23 11:50:00,74.04,74.06,73.89,73.93,208349.0,60.5534,60.5698,60.4307,60.4634,208349.0
2018-04-23 12:00:00,73.93,74.02,73.92,73.93,128854.0,60.4634,60.537,60.4553,60.4634,128854.0
2018-04-23 12:10:00,73.92,73.97,73.87,73.88,82243.0,60.4553,60.4961,60.4144,60.4225,82243.0
2018-04-23 12:20:00,73.89,73.92,73.81,73.83,40656.0,60.4307,60.4553,60.3653,60.3816,40656.0
2018-04-23 12:30:00,73.83,73.91,73.83,73.88,91625.0,60.3816,60.4471,60.3816,60.4225,91625.0
2018-04-23 12:40:00,73.89,73.91,73.82,73.84,66445.0,60.4307,60.4471,60.3735,60.3898,66445.0
2018-04-23 12:50:00,73.84,73.87,73.79,73.83,42156.0,60.3898,60.4144,60.3489,60.3816,42156.0
2018-04-23 13:00:00,73.83,73.85,73.8,73.81,27653.0,60.3816,60.398,60.3571,60.3653,27653.0
2018-04-23 13:10:00,73.81,73.82,73.77,73.79,167988.0,60.3653,60.3735,60.3326,60.3489,167988.0
2018-04-23 13:20:00,73.79,73.79,73.73,73.75,37367.0,60.3489,60.3489,60.2999,60.3162,37367.0
2018-04-23 13:30:00,73.75,73.86,73.75,73.83,116039.0,60.3162,60.4062,60.3162,60.3816,116039.0
2018-04-23 13:40:00,73.83,73.84,73.77,73.78,47047.0,60.3816,60.3898,60.3326,60.3408,47047.0
2018-04-23 13:50:00,73.79,73.88,73.79,73.86,84327.0,60.3489,60.4225,60.3489,60.4062,84327.0
2018-04-23 14:00:00,73.86,73.87,73.76,73.79,78930.0,60.4062,60.4144,60.3244,60.3489,78930.0
2018-04-23 14:10:00,73.78,73.8,73.75,73.77,88019.0,60.3408,60.3571,60.3162,60.3326,88019.0
2018-04-23 14:20:00,73.76,73.78,73.73,73.76,90715.0,60.3244,60.3408,60.2999,60.3244,90715.0
2018-04-23 14:30:00,73.76,73.78,73.69,73.73,67539.0,60.3244,60.3408,60.2671,60.2999,67539.0
2018-04-23 14:40:00,73.72,73.77,73.66,73.67,91475.0,60.2917,60.3326,60.2426,60.2508,91475.0
2018-04-23 14:50:00,73.67,73.68,73.62,73.67,115364.0,60.2508,60.259,60.2099,60.2508,115364.0
2018-04-23 15:00:00,73.67,73.79,73.66,73.74,143815.0,60.2508,60.3489,60.2426,60.308,143815.0
2018-04-23 15:10:00,73.74,73.78,73.71,73.78,105251.0,60.308,60.3408,60.2835,60.3408,105251.0
2018-04-23 15:20:00,73.78,73.82,73.76,73.78,117519.0,60.3408,60.3735,60.3244,60.3408,117519.0
2018-04-23 15:30:00,73.79,73.86,73.78,73.85,184304.0,60.3489,60.4062,60.3408,60.398,184304.0
2018-04-23 15:40:00,73.86,73.96,73.84,73.95,180789.0,60.4062,60.488,60.3898,60.4798,180789.0
2018-04-23 15:50:00,73.95,73.98,73.94,73.97,411108.0,60.4798,60.5043,60.4716,60.4961,411108.0
2018-04-24 09:30:00,74.14,74.34,73.98,74.29,416185.0,60.6352,60.7987,60.5043,60.7579,416185.0
2018-04-24 09:40:00,74.3,74.39,74.16,74.17,216663.0,60.766,60.8396,60.6515,60.6597,216663.0
2018-04-24 09:50:00,74.18,74.21,73.97,74.06,249856.0,60.6679,60.6924,60.4961,60.5698,249856.0
2018-04-24 10:00:00,74.06,74.1,73.93,73.97,259825.0,60.5698,60.6025,60.4634,60.4961,259825.0
2018-04-24 10:10:00,73.98,73.98,73.9,73.91,119972.0,60.5043,60.5043,60.4389,60.4471,119972.0
2018-04-24 10:20:00,73.91,74.06,73.91,74.04,258986.0,60.4471,60.5698,60.4471,60.5534,258986.0
2018-04-24 10:30:00,74.04,74.22,74.02,74.2,123795.0,60.5534,60.7006,60.537,60.6842,123795.0
2018-04-24 10:40:00,74.21,74.29,74.18,74.25,78598.0,60.6924,60.7579,60.6679,60.7251,78598.0
2018-04-24 10:50:00,74.25,74.35,74.24,74.25,69146.0,60.7251,60.8069,60.717,60.7251,69146.0
2018-04-24 11:00:00,74.24,74.29,74.22,74.26,79460.0,60.717,60.7579,60.7006,60.7333,79460.0
2018-04-24 11:10:00,74.27,74.52,74.27,74.44,587226.0,60.7415,60.946,60.7415,60.8805,587226.0
2018-04-24 11:20:00,74.45,74.49,74.28,74.39,134657.0,60.8887,60.9214,60.7497,60.8396,134657.0
2018-04-24 11:30:00,74.4,74.42,74.35,74.36,129901.0,60.8478,60.8642,60.8069,60.8151,129901.0
2018-04-24 11:40:00,74.36,74.39,74.23,74.25,68233.0,60.8151,60.8396,60.7088,60.7251,68233.0
2018-04-24 11:50:00,74.25,74.28,74.22,74.22,78396.0,60.7251,60.7497,60.7006,60.7006,78396.0
2018-04-24 12:00:00,74.22,74.29,74.18,74.25,123957.0,60.7006,60.7579,60.6679,60.7251,123957.0
2018-04-24 12:10:00,74.25,74.32,74.23,74.24,70170.0,60.7251,60.7824,60.7088,60.717,70170.0
2018-04-24 12:20:00,74.24,74.44,74.24,74.42,100188.0,60.717,60.8805,60.717,60.8642,100188.0
2018-04-24 12:30:00,74.43,74.43,74.31,74.33,85369.0,60.8724,60.8724,60.7742,60.7906,85369.0
2018-04-24 12:40:00,74.33,74.5,74.33,74.48,87240.0,60.7906,60.9296,60.7906,60.9132,87240.0
2018-04-24 12:50:00,74.51,74.54,74.39,74.39,114108.0,60.9378,60.9623,60.8396,60.8396,114108.0
2018-04-24 13:00:00,74.39,74.48,74.37,74.41,57342.0,60.8396,60.9132,60.8233,60.856,57342.0
2018-04-24 13:10:00,74.4,74.4,74.32,74.38,75659.0,60.8478,60.8478,60.7824,60.8315,75659.0
2018-04-24 13:20:00,74.38,74.39,74.27,74.35,95834.0,60.8315,60.8396,60.7415,60.8069,95834.0
2018-04-24 13:30:00,74.34,74.34,74.18,74.19,60549.0,60.7987,60.7987,60.6679,60.6761,60549.0
2018-04-24 13:40:00,74.19,74.24,74.17,74.23,93389.0,60.6761,60.717,60.6597,60.7088,93389.0
2018-04-24 13:50:00,74.22,74.23,74.11,74.16,58198.0,60.7006,60.7088,60.6106,60.6515,58198.0
2018-04-24 14:00:00,74.15,74.16,74.07,74.16,108467.0,60.6434,60.6515,60.5779,60.6515,108467.0
2018-04-24 14:10:00,74.16,74.26,74.11,74.13,93914.0,60.6515,60.7333,60.6106,60.627,93914.0
2018-04-24 14:20:00,74.12,74.12,74.02,74.02,130947.0,60.6188,60.6188,60.537,60.537,130947.0
2018-04-24 14:30:00,74.01,74.03,73.83,73.84,217348.0,60.5289,60.5452,60.3816,60.3898,217348.0
2018-04-24 14:40:00,73.84,74.0,73.83,73.9,175392.0,60.3898,60.5207,60.3816,60.4389,175392.0
2018-04-24 14:50:00,73.91,74.03,73.89,73.97,105202.0,60.4471,60.5452,60.4307,60.4961,105202.0
2018-04-24 15:00:00,73.98,74.18,73.98,74.16,107714.0,60.5043,60.6679,60.5043,60.6515,107714.0
2018-04-24 15:10:00,74.17,74.24,74.1,74.1,115974.0,60.6597,60.717,60.6025,60.6025,115974.0
2018-04-24 15:20:00,74.09,74.23,74.09,74.13,148404.0,60.5943,60.7088,60.5943,60.627,148404.0
2018-04-24 15:30:00,74.13,74.13,73.94,73.98,113992.0,60.627,60.627,60.4716,60.5043,113992.0
2018-04-24 15:40:00,73.98,74.18,73.89,74.11,194129.0,60.5043,60.6679,60.4307,60.6106,194129.0
2018-04-24 15:50:00,74.12,74.21,74.12,74.18,445872.0,60.6188,60.6924,60.6188,60.6679,445872.0
2018-04-25 09:30:00,73.92,74.0,73.27,73.9,246734.0,60.4553,60.5207,59.9237,60.4389,246734.0
2018-04-25 09:40:00,73.91,74.05,73.83,73.88,195441.0,60.4471,60.5616,60.3816,60.4225,195441.0
2018-04-25 09:50:00,73.89,74.06,73.89,74.01,315032.0,60.4307,60.5698,60.4307,60.5289,315032.0
2018-04-25 10:00:00,74.02,74.16,73.99,74.15,125763.0,60.537,60.6515,60.5125,60.6434,125763.0
2018-04-25 10:10:00,74.16,74.22,74.11,74.12,114334.0,60.6515,60.7006,60.6106,60.6188,114334.0
2018-04-25 10:20:00,74.13,74.24,74.09,74.1,103420.0,60.627,60.717,60.5943,60.6025,103420.0
2018-04-25 10:30:00,74.11,74.17,74.01,74.02,82789.0,60.6106,60.6597,60.5289,60.537,82789.0
2018-04-25 10:40:00,74.02,74.06,73.85,73.87,65137.0,60.537,60.5698,60.398,60.4144,65137.0
2018-04-25 10:50:00,73.88,73.89,73.76,73.84,135584.0,60.4225,60.4307,60.3244,60.3898,135584.0
2018-04-25 11:00:00,73.85,73.88,73.6,73.63,103046.0,60.398,60.4225,60.1935,60.2181,103046.0
2018-04-25 11:10:00,73.63,73.74,73.59,73.63,105931.0,60.2181,60.308,60.1854,60.2181,105931.0
2018-04-25 11:20:00,73.63,73.68,73.56,73.61,73385.0,60.2181,60.259,60.1608,60.2017,73385.0
2018-04-25 11:30:00,73.61,73.63,73.47,73.59,152141.0,60.2017,60.2181,60.0872,60.1854,152141.0
2018-04-25 11:40:00,73.58,73.7,73.58,73.59,51411.0,60.1772,60.2753,60.1772,60.1854,51411.0
2018-04-25 11:50:00,73.6,73.68,73.57,73.64,314883.0,60.1935,60.259,60.169,60.2263,314883.0
2018-04-25 12:00:00,73.64,73.79,73.62,73.75,131410.0,60.2263,60.3489,60.2099,60.3162,131410.0
2018-04-25 12:10:00,73.75,73.8,73.69,73.8,72453.0,60.3162,60.3571,60.2671,60.3571,72453.0
2018-04-25 12:20:00,73.8,73.85,73.75,73.81,94293.0,60.3571,60.398,60.3162,60.3653,94293.0
2018-04-25 12:30:00,73.81,73.86,73.79,73.84,68765.0,60.3653,60.4062,60.3489,60.3898,68765.0
2018-04-25 12:40:00,73.84,73.84,73.77,73.77,41307.0,60.3898,60.3898,60.3326,60.3326,41307.0
2018-04-25 12:50:00,73.77,73.87,73.77,73.84,23694.0,60.3326,60.4144,60.3326,60.3898,23694.0
2018-04-25 13:00:00,73.85,73.89,73.85,73.87,20425.0,60.398,60.4307,60.398,60.4144,20425.0
2018-04-25 13:10:00,73.87,73.88,73.76,73.77,60385.0,60.4144,60.4225,60.3244,60.3326,60385.0
2018-04-25 13:20:00,73.77,73.87,73.75,73.87,65116.0,60.3326,60.4144,60.3162,60.4144,65116.0
2018-04-25 13:30:00,73.87,73.96,73.85,73.9,36988.0,60.4144,60.488,60.398,60.4389,36988.0
2018-04-25 13:40:00,73.9,73.9,73.78,73.79,54020.0,60.4389,60.4389,60.3408,60.3489,54020.0
2018-04-25 13:50:00,73.78,73.93,73.76,73.88,44428.0,60.3408,60.4634,60.3244,60.4225,44428.0
2018-04-25 14:00:00,73.88,73.89,73.79,73.8,86979.0,60.4225,60.4307,60.3489,60.3571,86979.0
2018-04-25 14:10:00,73.8,73.81,73.75,73.78,182221.0,60.3571,60.3653,60.3162,60.3408,182221.0
2018-04-25 14:20:00,73.78,73.83,73.74,73.83,97876.0,60.3408,60.3816,60.308,60.3816,97876.0
2018-04-25 14:30:00,73.83,73.95,73.81,73.9,48933.0,60.3816,60.4798,60.3653,60.4389,48933.0
2018-04-25 14:40:00,73.89,73.93,73.78,73.89,48229.0,60.4307,60.4634,60.3408,60.4307,48229.0
2018-04-25 14:50:00,73.9,74.01,73.88,74.0,50470.0,60.4389,60.5289,60.4225,60.5207,50470.0
2018-04-25 15:00:00,74.0,74.02,73.94,73.99,66242.0,60.5207,60.537,60.4716,60.5125,66242.0
2018-04-25 15:10:00,73.99,74.06,73.96,74.01,76510.0,60.5125,60.5698,60.488,60.5289,76510.0
2018-04-25 15:20:00,74.01,74.14,74.01,74.09,69075.0,60.5289,60.6352,60.5289,60.5943,69075.0
2018-04-25 15:30:00,74.09,74.12,74.01,74.02,93618.0,60.5943,60.6188,60.5289,60.537,93618.0
2018-04-25 15:40:00,74.03,74.05,73.91,73.95,162730.0,60.5452,60.5616,60.4471,60.4798,162730.0
2018-04-25 15:50:00,73.95,74.01,73.92,74.01,910145.0,60.4798,60.5289,60.4553,60.5289,910145.0
2018-04-26 09:30:00,74.24,74.49,74.14,74.36,587152.0,60.717,60.9214,60.6352,60.8151,587152.0
2018-04-26 09:40:00,74.34,74.53,74.31,74.33,160305.0,60.7987,60.9541,60.7742,60.7906,160305.0
2018-04-26 09:50:00,74.34,74.55,74.28,74.54,196227.0,60.7987,60.9705,60.7497,60.9623,196227.0
2018-04-26 10:00:00,74.54,74.8,74.51,74.78,179735.0,60.9623,61.175,60.9378,61.1586,179735.0
2018-04-26 10:10:00,74.78,74.82,74.71,74.71,309417.0,61.1586,61.1913,61.1014,61.1014,309417.0
2018-04-26 10:20:00,74.71,74.77,74.65,74.77,113954.0,61.1014,61.1504,61.0523,61.1504,113954.0
2018-04-26 10:30:00,74.77,74.87,74.77,74.83,194908.0,61.1504,61.2322,61.1504,61.1995,194908.0
2018-04-26 10:40:00,74.84,74.85,74.66,74.72,628794.0,61.2077,61.2158,61.0605,61.1095,628794.0
2018-04-26 10:50:00,74.72,74.89,74.71,74.82,95089.0,61.1095,61.2486,61.1014,61.1913,95089.0
2018-04-26 11:00:00,74.83,74.88,74.78,74.81,159016.0,61.1995,61.2404,61.1586,61.1831,159016.0
2018-04-26 11:10:00,74.82,74.85,74.72,74.75,91290.0,61.1913,61.2158,61.1095,61.1341,91290.0
2018-04-26 11:20:00,74.75,74.79,74.7,74.72,85031.0,61.1341,61.1668,61.0932,61.1095,85031.0
2018-04-26 11:30:00,74.72,74.74,74.61,74.71,49590.0,61.1095,61.1259,61.0196,61.1014,49590.0
2018-04-26 11:40:00,74.71,74.86,74.7,74.86,73262.0,61.1014,61.224,61.0932,61.224,73262.0
2018-04-26 11:50:00,74.86,74.9,74.84,74.9,73213.0,61.224,61.2567,61.2077,61.2567,73213.0
2018-04-26 12:00:00,74.9,74.98,74.89,74.98,80346.0,61.2567,61.3222,61.2486,61.3222,80346.0
2018-04-26 12:10:00,74.99,74.99,74.92,74.97,79010.0,61.3303,61.3303,61.2731,61.314,79010.0
2018-04-26 12:20:00,74.98,75.05,74.94,74.97,177750.0,61.3222,61.3794,61.2895,61.314,177750.0
2018-04-26 12:30:00,74.98,74.99,74.87,74.89,100921.0,61.3222,61.3303,61.2322,61.2486,100921.0
2018-04-26 12:40:00,74.9,74.95,74.83,74.85,69682.0,61.2567,61.2976,61.1995,61.2158,69682.0
2018-04-26 12:50:00,74.86,74.91,74.84,74.89,118380.0,61.224,61.2649,61.2077,61.2486,118380.0
2018-04-26 13:00:00,74.89,75.01,74.89,74.99,51644.0,61.2486,61.3467,61.2486,61.3303,51644.0
2018-04-26 13:10:00,74.99,75.09,74.96,75.05,137630.0,61.3303,61.4121,61.3058,61.3794,137630.0
2018-04-26 13:20:00,75.06,75.09,75.02,75.08,58039.0,61.3876,61.4121,61.3549,61.404,58039.0
2018-04-26 13:30:00,75.08,75.08,74.99,75.02,61142.0,61.404,61.404,61.3303,61.3549,61142.0
2018-04-26 13:40:00,75.03,75.09,75.0,75.08,108344.0,61.3631,61.4121,61.3385,61.404,108344.0
2018-04-26 13:50:00,75.08,75.11,75.03,75.1,68243.0,61.404,61.4285,61.3631,61.4203,68243.0
2018-04-26 14:00:00,75.11,75.15,75.06,75.14,116739.0,61.4285,61.4612,61.3876,61.453,116739.0
2018-04-26 14:10:00,75.14,75.17,75.04,75.14,227429.0,61.453,61.4776,61.3712,61.453,227429.0
2018-04-26 14:20:00,75.14,75.15,75.06,75.14,99331.0,61.453,61.4612,61.3876,61.453,99331.0
2018-04-26 14:30:00,75.14,75.14,75.04,75.09,103680.0,61.453,61.453,61.3712,61.4121,103680.0
2018-04-26 14:40:00,75.09,75.19,75.09,75.11,75263.0,61.4121,61.4939,61.4121,61.4285,75263.0
2018-04-26 14:50:00,75.11,75.22,75.1,75.2,248830.0,61.4285,61.5185,61.4203,61.5021,248830.0
2018-04-26 15:00:00,75.2,75.29,75.2,75.22,75816.0,61.5021,61.5757,61.5021,61.5185,75816.0
2018-04-26 15:10:00,75.22,75.24,75.16,75.18,101689.0,61.5185,61.5348,61.4694,61.4857,101689.0
2018-04-26 15:20:00,75.19,75.2,74.97,75.03,152157.0,61.4939,61.5021,61.314,61.3631,152157.0
2018-04-26 15:30:00,75.02,75.04,74.97,75.0,175123.0,61.3549,61.3712,61.314,61.3385,175123.0
2018-04-26 15:40:00,75.0,75.0,74.89,74.91,165046.0,61.3385,61.3385,61.2486,61.2649,165046.0
2018-04-26 15:50:00,74.91,74.91,74.86,74.89,667594.0,61.2649,61.2649,61.224,61.2486,667594.0
2018-04-27 09:30:00,74.78,75.1,74.68,75.05,284317.0,61.1586,61.4203,61.0768,61.3794,284317.0
2018-04-27 09:40:00,75.04,75.24,75.03,75.05,138186.0,61.3712,61.5348,61.3631,61.3794,138186.0
2018-04-27 09:50:00,75.05,75.18,75.0,75.1,114748.0,61.3794,61.4857,61.3385,61.4203,114748.0
2018-04-27 10:00:00,75.1,75.23,75.02,75.14,90223.0,61.4203,61.5266,61.3549,61.453,90223.0
2018-04-27 10:10:00,75.14,75.32,75.08,75.29,146268.0,61.453,61.6002,61.404,61.5757,146268.0
2018-04-27 10:20:00,75.29,75.46,75.23,75.44,506894.0,61.5757,61.7147,61.5266,61.6984,506894.0
2018-04-27 10:30:00,75.44,75.48,75.35,75.39,376508.0,61.6984,61.7311,61.6248,61.6575,376508.0
2018-04-27 10:40:00,75.39,75.62,75.37,75.59,279537.0,61.6575,61.8456,61.6411,61.8211,279537.0
2018-04-27 10:50:00,75.58,75.62,75.48,75.56,128418.0,61.8129,61.8456,61.7311,61.7965,128418.0
2018-04-27 11:00:00,75.57,75.73,75.57,75.72,221889.0,61.8047,61.9356,61.8047,61.9274,221889.0
2018-04-27 11:10:00,75.72,75.81,75.7,75.77,120574.0,61.9274,62.001,61.911,61.9683,120574.0
2018-04-27 11:20:00,75.77,75.83,75.73,75.73,119813.0,61.9683,62.0173,61.9356,61.9356,119813.0
2018-04-27 11:30:00,75.72,75.77,75.66,75.76,96110.0,61.9274,61.9683,61.8783,61.9601,96110.0
2018-04-27 11:40:00,75.77,75.84,75.74,75.8,201013.0,61.9683,62.0255,61.9437,61.9928,201013.0
2018-04-27 11:50:00,75.8,75.81,75.7,75.71,71372.0,61.9928,62.001,61.911,61.9192,71372.0
2018-04-27 12:00:00,75.72,75.75,75.7,75.72,88158.0,61.9274,61.9519,61.911,61.9274,88158.0
2018-04-27 12:10:00,75.73,75.81,75.73,75.76,89690.0,61.9356,62.001,61.9356,61.9601,89690.0
2018-04-27 12:20:00,75.76,75.82,75.7,75.72,111676.0,61.9601,62.0092,61.911,61.9274,111676.0
2018-04-27 12:30:00,75.72,75.83,75.71,75.83,97539.0,61.9274,62.0173,61.9192,62.0173,97539.0
2018-04-27 12:40:00,75.83,75.9,75.76,75.88,60248.0,62.0173,62.0746,61.9601,62.0582,60248.0
2018-04-27 12:50:00,75.88,76.09,75.87,76.02,153899.0,62.0582,62.23,62.0501,62.1727,153899.0
2018-04-27 13:00:00,76.03,76.05,75.92,75.97,192867.0,62.1809,62.1973,62.0909,62.1318,192867.0
2018-04-27 13:10:00,75.97,76.0,75.93,75.97,53729.0,62.1318,62.1564,62.0991,62.1318,53729.0
2018-04-27 13:20:00,75.97,76.0,75.92,75.96,90276.0,62.1318,62.1564,62.0909,62.1237,90276.0
2018-04-27 13:30:00,75.96,75.97,75.87,75.9,63093.0,62.1237,62.1318,62.0501,62.0746,63093.0
2018-04-27 13:40:00,75.9,75.96,75.88,75.9,73403.0,62.0746,62.1237,62.0582,62.0746,73403.0
2018-04-27 13:50:00,75.9,75.95,75.88,75.92,49117.0,62.0746,62.1155,62.0582,62.0909,49117.0
2018-04-27 14:00:00,75.91,75.93,75.84,75.89,89532.0,62.0828,62.0991,62.0255,62.0664,89532.0
2018-04-27 14:10:00,75.9,75.93,75.87,75.92,40693.0,62.0746,62.0991,62.0501,62.0909,40693.0
2018-04-27 14:20:00,75.92,76.0,75.9,76.0,93761.0,62.0909,62.1564,62.0746,62.1564,93761.0
2018-04-27 14:30:00,75.99,76.06,75.93,75.94,175441.0,62.1482,62.2054,62.0991,62.1073,175441.0
2018-04-27 14:40:00,75.93,75.97,75.91,75.92,72971.0,62.0991,62.1318,62.0828,62.0909,72971.0
2018-04-27 14:50:00,75.92,76.03,75.92,76.03,72399.0,62.0909,62.1809,62.0909,62.1809,72399.0
2018-04-27 15:00:00,76.03,76.12,75.99,76.06,147318.0,62.1809,62.2545,62.1482,62.2054,147318.0
2018-04-27 15:10:00,76.06,76.08,76.03,76.04,118142.0,62.2054,62.2218,62.1809,62.1891,118142.0
2018-04-27 15:20:00,76.04,76.05,75.95,75.96,187661.0,62.1891,62.1973,62.1155,62.1237,187661.0
2018-04-27 15:30:00,75.96,76.04,75.93,76.01,129496.0,62.1237,62.1891,62.0991,62.1646,129496.0
2018-04-27 15:40:00,76.01,76.03,75.91,75.93,388598.0,62.1646,62.1809,62.0828,62.0991,388598.0
2018-04-27 15:50:00,75.93,75.94,75.83,75.87,2438809.0,62.0991,62.1073,62.0173,62.0501,2438809.0
2018-04-30 09:30:00,75.82,76.09,75.82,75.89,284276.0,62.0092,62.23,62.0092,62.0664,284276.0
2018-04-30 09:40:00,75.88,76.07,75.74,75.99,369467.0,62.0582,62.2136,61.9437,62.1482,369467.0
2018-04-30 09:50:00,75.99,76.14,75.89,76.12,253081.0,62.1482,62.2709,62.0664,62.2545,253081.0
2018-04-30 10:00:00,76.13,76.16,76.02,76.13,187282.0,62.2627,62.2872,62.1727,62.2627,187282.0
2018-04-30 10:10:00,76.13,76.27,76.08,76.21,157392.0,62.2627,62.3772,62.2218,62.3281,157392.0
2018-04-30 10:20:00,76.2,76.23,75.95,75.98,216928.0,62.3199,62.3445,62.1155,62.14,216928.0
2018-04-30 10:30:00,75.97,76.07,75.92,75.92,91649.0,62.1318,62.2136,62.0909,62.0909,91649.0
2018-04-30 10:40:00,75.91,75.96,75.8,75.81,105079.0,62.0828,62.1237,61.9928,62.001,105079.0
2018-04-30 10:50:00,75.81,75.95,75.78,75.89,174036.0,62.001,62.1155,61.9764,62.0664,174036.0
2018-04-30 11:00:00,75.9,75.96,75.88,75.92,84069.0,62.0746,62.1237,62.0582,62.0909,84069.0
2018-04-30 11:10:00,75.92,75.95,75.84,75.93,103829.0,62.0909,62.1155,62.0255,62.0991,103829.0
2018-04-30 11:20:00,75.92,75.94,75.85,75.9,85215.0,62.0909,62.1073,62.0337,62.0746,85215.0
2018-04-30 11:30:00,75.9,75.96,75.83,75.83,80843.0,62.0746,62.1237,62.0173,62.0173,80843.0
2018-04-30 11:40:00,75.84,75.84,75.74,75.78,216538.0,62.0255,62.0255,61.9437,61.9764,216538.0
2018-04-30 11:50:00,75.78,75.84,75.76,75.81,177448.0,61.9764,62.0255,61.9601,62.001,177448.0
2018-04-30 12:00:00,75.81,75.81,75.7,75.79,144318.0,62.001,62.001,61.911,61.9846,144318.0
2018-04-30 12:10:00,75.79,75.8,75.73,75.76,77819.0,61.9846,61.9928,61.9356,61.9601,77819.0
2018-04-30 12:20:00,75.75,75.83,75.75,75.8,117559.0,61.9519,62.0173,61.9519,61.9928,117559.0
2018-04-30 12:30:00,75.8,75.8,75.7,75.72,164942.0,61.9928,61.9928,61.911,61.9274,164942.0
2018-04-30 12:40:00,75.71,75.76,75.69,75.72,55619.0,61.9192,61.9601,61.9028,61.9274,55619.0
2018-04-30 12:50:00,75.72,75.74,75.65,75.71,48131.0,61.9274,61.9437,61.8701,61.9192,48131.0
2018-04-30 13:00:00,75.7,75.73,75.68,75.71,33725.0,61.911,61.9356,61.8947,61.9192,33725.0
2018-04-30 13:10:00,75.71,75.72,75.63,75.7,51244.0,61.9192,61.9274,61.8538,61.911,51244.0
2018-04-30 13:20:00,75.69,75.79,75.67,75.77,35829.0,61.9028,61.9846,61.8865,61.9683,35829.0
2018-04-30 13:30:00,75.76,75.87,75.75,75.87,71085.0,61.9601,62.0501,61.9519,62.0501,71085.0
2018-04-30 13:40:00,75.87,75.93,75.81,75.84,38672.0,62.0501,62.0991,62.001,62.0255,38672.0
2018-04-30 13:50:00,75.84,75.9,75.82,75.87,25448.0,62.0255,62.0746,62.0092,62.0501,25448.0
2018-04-30 14:00:00,75.86,75.87,75.69,75.7,45961.0,62.0419,62.0501,61.9028,61.911,45961.0
2018-04-30 14:10:00,75.69,75.8,75.69,75.72,85511.0,61.9028,61.9928,61.9028,61.9274,85511.0
2018-04-30 14:20:00,75.73,75.81,75.73,75.78,60180.0,61.9356,62.001,61.9356,61.9764,60180.0
2018-04-30 14:30:00,75.78,75.79,75.73,75.75,55187.0,61.9764,61.9846,61.9356,61.9519,55187.0
2018-04-30 14:40:00,75.76,75.78,75.71,75.76,64964.0,61.9601,61.9764,61.9192,61.9601,64964.0
2018-04-30 14:50:00,75.76,75.83,75.74,75.78,85699.0,61.9601,62.0173,61.9437,61.9764,85699.0
2018-04-30 15:00:00,75.78,75.79,75.68,75.74,52812.0,61.9764,61.9846,61.8947,61.9437,52812.0
2018-04-30 15:10:00,75.74,75.79,75.71,75.77,65492.0,61.9437,61.9846,61.9192,61.9683,65492.0
2018-04-30 15:20:00,75.76,75.77,75.62,75.68,145193.0,61.9601,61.9683,61.8456,61.8947,145193.0
2018-04-30 15:30:00,75.67,75.86,75.66,75.84,239369.0,61.8865,62.0419,61.8783,62.0255,239369.0
2018-04-30 15:40:00,75.83,75.84,75.72,75.79,221613.0,62.0173,62.0255,61.9274,61.9846,221613.0
2018-04-30 15:50:00,75.78,75.79,75.64,75.65,1044808.0,61.9764,61.9846,61.8619,61.8701,1044808.0
2018-05-01 09:30:00,75.7,76.0,75.68,75.73,208207.0,61.911,62.1564,61.8947,61.9356,208207.0
2018-05-01 09:40:00,75.73,75.83,75.59,75.68,156089.0,61.9356,62.0173,61.8211,61.8947,156089.0
2018-05-01 09:50:00,75.65,75.8,75.64,75.75,101904.0,61.8701,61.9928,61.8619,61.9519,101904.0
2018-05-01 10:00:00,75.77,75.87,75.74,75.84,224933.0,61.9683,62.0501,61.9437,62.0255,224933.0
2018-05-01 10:10:00,75.84,75.9,75.78,75.86,166829.0,62.0255,62.0746,61.9764,62.0419,166829.0
2018-05-01 10:20:00,75.85,75.88,75.79,75.8,134601.0,62.0337,62.0582,61.9846,61.9928,134601.0
2018-05-01 10:30:00,75.81,75.83,75.57,75.63,328795.0,62.001,62.0173,61.8047,61.8538,328795.0
2018-05-01 10:40:00,75.63,75.63,75.52,75.59,177984.0,61.8538,61.8538,61.7638,61.8211,177984.0
2018-05-01 10:50:00,75.59,75.62,75.42,75.47,285221.0,61.8211,61.8456,61.682,61.7229,285221.0
2018-05-01 11:00:00,75.48,75.52,75.44,75.52,114942.0,61.7311,61.7638,61.6984,61.7638,114942.0
2018-05-01 11:10:00,75.52,75.61,75.51,75.6,104806.0,61.7638,61.8374,61.7556,61.8292,104806.0
2018-05-01 11:20:00,75.6,75.63,75.53,75.53,83926.0,61.8292,61.8538,61.772,61.772,83926.0
2018-05-01 11:30:00,75.54,75.71,75.52,75.7,61647.0,61.7802,61.9192,61.7638,61.911,61647.0
2018-05-01 11:40:00,75.71,75.76,75.67,75.69,155180.0,61.9192,61.9601,61.8865,61.9028,155180.0
2018-05-01 11:50:00,75.69,75.76,75.64,75.65,173633.0,61.9028,61.9601,61.8619,61.8701,173633.0
2018-05-01 12:00:00,75.65,75.69,75.61,75.67,194475.0,61.8701,61.9028,61.8374,61.8865,194475.0
2018-05-01 12:10:00,75.66,75.7,75.61,75.61,168910.0,61.8783,61.911,61.8374,61.8374,168910.0
2018-05-01 12:20:00,75.61,75.69,75.58,75.64,109805.0,61.8374,61.9028,61.8129,61.8619,109805.0
2018-05-01 12:30:00,75.63,75.7,75.63,75.65,163586.0,61.8538,61.911,61.8538,61.8701,163586.0
2018-05-01 12:40:00,75.66,75.68,75.6,75.62,89994.0,61.8783,61.8947,61.8292,61.8456,89994.0
2018-05-01 12:50:00,75.63,75.65,75.59,75.62,50526.0,61.8538,61.8701,61.8211,61.8456,50526.0
2018-05-01 13:00:00,75.62,75.68,75.6,75.64,214716.0,61.8456,61.8947,61.8292,61.8619,214716.0
2018-05-01 13:10:00,75.64,75.69,75.62,75.69,38717.0,61.8619,61.9028,61.8456,61.9028,38717.0
2018-05-01 13:20:00,75.69,75.71,75.62,75.68,93665.0,61.9028,61.9192,61.8456,61.8947,93665.0
2018-05-01 13:30:00,75.68,75.76,75.67,75.74,75235.0,61.8947,61.9601,61.8865,61.9437,75235.0
2018-05-01 13:40:00,75.74,75.88,75.73,75.87,96195.0,61.9437,62.0582,61.9356,62.0501,96195.0
2018-05-01 13:50:00,75.86,75.95,75.83,75.92,621412.0,62.0419,62.1155,62.0173,62.0909,621412.0
2018-05-01 14:00:00,75.93,75.94,75.86,75.91,124208.0,62.0991,62.1073,62.0419,62.0828,124208.0
2018-05-01 14:10:00,75.92,75.94,75.88,75.9,121301.0,62.0909,62.1073,62.0582,62.0746,121301.0
2018-05-01 14:20:00,75.91,76.02,75.9,75.98,63824.0,62.0828,62.1727,62.0746,62.14,63824.0
2018-05-01 14:30:00,75.98,76.04,75.97,76.03,195615.0,62.14,62.1891,62.1318,62.1809,195615.0
2018-05-01 14:40:00,76.02,76.11,76.0,76.09,89978.0,62.1727,62.2463,62.1564,62.23,89978.0
2018-05-01 14:50:00,76.09,76.2,76.06,76.19,132059.0,62.23,62.3199,62.2054,62.3118,132059.0
2018-05-01 15:00:00,76.2,76.24,76.17,76.23,114081.0,62.3199,62.3527,62.2954,62.3445,114081.0
2018-05-01 15:10:00,76.22,76.22,76.02,76.03,95284.0,62.3363,62.3363,62.1727,62.1809,95284.0
2018-05-01 15:20:00,76.03,76.12,76.01,76.02,163140.0,62.1809,62.2545,62.1646,62.1727,163140.0
2018-05-01 15:30:00,76.02,76.18,75.97,76.17,207862.0,62.1727,62.3036,62.1318,62.2954,207862.0
2018-05-01 15:40:00,76.18,76.26,76.17,76.23,421346.0,62.3036,62.369,62.2954,62.3445,421346.0
2018-05-01 15:50:00,76.24,76.27,76.16,76.16,754365.0,62.3527,62.3772,62.2872,62.2872,754365.0
2018-05-02 09:30:00,76.17,76.28,75.75,75.86,456479.0,62.2954,62.3854,61.9519,62.0419,456479.0
2018-05-02 09:40:00,75.86,75.86,75.5,75.6,151422.0,62.0419,62.0419,61.7475,61.8292,151422.0
2018-05-02 09:50:00,75.6,75.69,75.47,75.47,233403.0,61.8292,61.9028,61.7229,61.7229,233403.0
2018-05-02 10:00:00,75.47,75.74,75.39,75.73,236872.0,61.7229,61.9437,61.6575,61.9356,236872.0
2018-05-02 10:10:00,75.73,75.92,75.72,75.89,147423.0,61.9356,62.0909,61.9274,62.0664,147423.0
2018-05-02 10:20:00,75.88,75.98,75.78,75.82,115439.0,62.0582,62.14,61.9764,62.0092,115439.0
2018-05-02 10:30:00,75.83,75.95,75.82,75.9,79182.0,62.0173,62.1155,62.0092,62.0746,79182.0
2018-05-02 10:40:00,75.9,75.93,75.77,75.92,56533.0,62.0746,62.0991,61.9683,62.0909,56533.0
2018-05-02 10:50:00,75.94,76.06,75.92,76.04,131973.0,62.1073,62.2054,62.0909,62.1891,131973.0
2018-05-02 11:00:00,76.04,76.11,76.0,76.1,86725.0,62.1891,62.2463,62.1564,62.2382,86725.0
2018-05-02 11:10:00,76.1,76.16,76.06,76.12,110514.0,62.2382,62.2872,62.2054,62.2545,110514.0
2018-05-02 11:20:00,76.12,76.19,76.08,76.08,59985.0,62.2545,62.3118,62.2218,62.2218,59985.0
2018-05-02 11:30:00,76.07,76.09,75.96,76.0,64598.0,62.2136,62.23,62.1237,62.1564,64598.0
2018-05-02 11:40:00,75.99,75.99,75.88,75.91,217219.0,62.1482,62.1482,62.0582,62.0828,217219.0
2018-05-02 11:50:00,75.91,75.91,75.83,75.87,49225.0,62.0828,62.0828,62.0173,62.0501,49225.0
2018-05-02 12:00:00,75.87,75.87,75.75,75.8,360218.0,62.0501,62.0501,61.9519,61.9928,360218.0
2018-05-02 12:10:00,75.79,75.81,75.68,75.7,70632.0,61.9846,62.001,61.8947,61.911,70632.0
2018-05-02 12:20:00,75.7,75.81,75.67,75.77,95228.0,61.911,62.001,61.8865,61.9683,95228.0
2018-05-02 12:30:00,75.78,75.8,75.71,75.72,82006.0,61.9764,61.9928,61.9192,61.9274,82006.0
2018-05-02 12:40:00,75.72,75.82,75.7,75.77,52064.0,61.9274,62.0092,61.911,61.9683,52064.0
2018-05-02 12:50:00,75.76,75.81,75.71,75.78,44536.0,61.9601,62.001,61.9192,61.9764,44536.0
2018-05-02 13:00:00,75.79,75.81,75.73,75.76,61059.0,61.9846,62.001,61.9356,61.9601,61059.0
2018-05-02 13:10:00,75.77,75.86,75.75,75.86,192862.0,61.9683,62.0419,61.9519,62.0419,192862.0
2018-05-02 13:20:00,75.85,75.97,75.85,75.9,74522.0,62.0337,62.1318,62.0337,62.0746,74522.0
2018-05-02 13:30:00,75.9,75.92,75.85,75.89,69374.0,62.0746,62.0909,62.0337,62.0664,69374.0
2018-05-02 13:40:00,75.89,75.98,75.87,75.95,35721.0,62.0664,62.14,62.0501,62.1155,35721.0
2018-05-02 13:50:00,75.95,76.13,75.95,76.13,75228.0,62.1155,62.2627,62.1155,62.2627,75228.0
2018-05-02 14:00:00,76.14,76.27,76.04,76.21,225027.0,62.2709,62.3772,62.1891,62.3281,225027.0
2018-05-02 14:10:00,76.21,76.27,76.1,76.11,219241.0,62.3281,62.3772,62.2382,62.2463,219241.0
2018-05-02 14:20:00,76.11,76.2,76.09,76.18,68024.0,62.2463,62.3199,62.23,62.3036,68024.0
2018-05-02 14:30:00,76.18,76.18,75.98,76.08,252810.0,62.3036,62.3036,62.14,62.2218,252810.0
2018-05-02 14:40:00,76.07,76.2,76.04,76.18,53492.0,62.2136,62.3199,62.1891,62.3036,53492.0
2018-05-02 14:50:00,76.19,76.25,76.09,76.17,86741.0,62.3118,62.3608,62.23,62.2954,86741.0
2018-05-02 15:00:00,76.17,76.17,76.02,76.17,239742.0,62.2954,62.2954,62.1727,62.2954,239742.0
2018-05-02 15:10:00,76.16,76.16,76.03,76.05,268953.0,62.2872,62.2872,62.1809,62.1973,268953.0
2018-05-02 15:20:00,76.05,76.07,75.93,75.96,231593.0,62.1973,62.2136,62.0991,62.1237,231593.0
2018-05-02 15:30:00,75.95,75.96,75.86,75.94,324589.0,62.1155,62.1237,62.0419,62.1073,324589.0
2018-05-02 15:40:00,75.94,75.98,75.87,75.92,353777.0,62.1073,62.14,62.0501,62.0909,353777.0
2018-05-02 15:50:00,75.91,75.93,75.81,75.91,902362.0,62.0828,62.0991,62.001,62.0828,902362.0
2018-05-03 09:30:00,75.76,76.02,75.64,75.77,407829.0,61.9601,62.1727,61.8619,61.9683,407829.0
2018-05-03 09:40:00,75.76,75.85,75.64,75.7,127386.0,61.9601,62.0337,61.8619,61.911,127386.0
2018-05-03 09:50:00,75.69,75.88,75.61,75.86,185020.0,61.9028,62.0582,61.8374,62.0419,185020.0
2018-05-03 10:00:00,75.87,75.92,75.65,75.79,120065.0,62.0501,62.0909,61.8701,61.9846,120065.0
2018-05-03 10:10:00,75.77,75.93,75.77,75.9,105827.0,61.9683,62.0991,61.9683,62.0746,105827.0
2018-05-03 10:20:00,75.9,75.95,75.83,75.85,147637.0,62.0746,62.1155,62.0173,62.0337,147637.0
2018-05-03 10:30:00,75.84,75.85,75.6,75.65,296141.0,62.0255,62.0337,61.8292,61.8701,296141.0
2018-05-03 10:40:00,75.65,75.8,75.64,75.77,90688.0,61.8701,61.9928,61.8619,61.9683,90688.0
2018-05-03 10:50:00,75.76,75.86,75.73,75.84,100531.0,61.9601,62.0419,61.9356,62.0255,100531.0
2018-05-03 11:00:00,75.84,75.94,75.82,75.93,58171.0,62.0255,62.1073,62.0092,62.0991,58171.0
2018-05-03 11:10:00,75.93,76.0,75.9,75.9,82069.0,62.0991,62.1564,62.0746,62.0746,82069.0
2018-05-03 11:20:00,75.9,75.97,75.84,75.85,57171.0,62.0746,62.1318,62.0255,62.0337,57171.0
2018-05-03 11:30:00,75.84,75.97,75.78,75.95,80168.0,62.0255,62.1318,61.9764,62.1155,80168.0
2018-05-03 11:40:00,75.95,76.12,75.89,76.05,85395.0,62.1155,62.2545,62.0664,62.1973,85395.0
2018-05-03 11:50:00,76.04,76.07,76.0,76.04,76379.0,62.1891,62.2136,62.1564,62.1891,76379.0
2018-05-03 12:00:00,76.05,76.08,75.98,75.99,66981.0,62.1973,62.2218,62.14,62.1482,66981.0
2018-05-03 12:10:00,75.98,75.98,75.85,75.85,67460.0,62.14,62.14,62.0337,62.0337,67460.0
2018-05-03 12:20:00,75.85,75.91,75.82,75.85,114118.0,62.0337,62.0828,62.0092,62.0337,114118.0
2018-05-03 12:30:00,75.85,76.02,75.85,75.99,53582.0,62.0337,62.1727,62.0337,62.1482,53582.0
2018-05-03 12:40:00,75.98,76.03,75.96,76.0,71551.0,62.14,62.1809,62.1237,62.1564,71551.0
2018-05-03 12:50:00,76.0,76.15,75.97,76.14,93675.0,62.1564,62.2791,62.1318,62.2709,93675.0
2018-05-03 13:00:00,76.14,76.15,75.99,76.0,40372.0,62.2709,62.2791,62.1482,62.1564,40372.0
2018-05-03 13:10:00,75.98,76.12,75.98,76.0,80116.0,62.14,62.2545,62.14,62.1564,80116.0
2018-05-03 13:20:00,75.99,76.01,75.88,75.97,201904.0,62.1482,62.1646,62.0582,62.1318,201904.0
2018-05-03 13:30:00,75.97,76.22,75.97,76.2,89188.0,62.1318,62.3363,62.1318,62.3199,89188.0
2018-05-03 13:40:00,76.2,76.24,76.12,76.13,88804.0,62.3199,62.3527,62.2545,62.2627,88804.0
2018-05-03 13:50:00,76.12,76.21,76.11,76.14,70088.0,62.2545,62.3281,62.2463,62.2709,70088.0
2018-05-03 14:00:00,76.13,76.17,76.09,76.15,39059.0,62.2627,62.2954,62.23,62.2791,39059.0
2018-05-03 14:10:00,76.15,76.16,76.07,76.15,31443.0,62.2791,62.2872,62.2136,62.2791,31443.0
2018-05-03 14:20:00,76.14,76.2,76.1,76.2,55752.0,62.2709,62.3199,62.2382,62.3199,55752.0
2018-05-03 14:30:00,76.21,76.24,76.11,76.13,61721.0,62.3281,62.3527,62.2463,62.2627,61721.0
2018-05-03 14:40:00,76.14,76.14,76.03,76.04,77526.0,62.2709,62.2709,62.1809,62.1891,77526.0
2018-05-03 14:50:00,76.04,76.04,75.95,76.0,68326.0,62.1891,62.1891,62.1155,62.1564,68326.0
2018-05-03 15:00:00,76.01,76.09,75.98,75.98,51522.0,62.1646,62.23,62.14,62.14,51522.0
2018-05-03 15:10:00,75.97,76.08,75.96,76.05,85402.0,62.1318,62.2218,62.1237,62.1973,85402.0
2018-05-03 15:20:00,76.05,76.07,75.91,75.94,119413.0,62.1973,62.2136,62.0828,62.1073,119413.0
2018-05-03 15:30:00,75.95,76.02,75.88,75.89,174542.0,62.1155,62.1727,62.0582,62.0664,174542.0
2018-05-03 15:40:00,75.89,75.99,75.89,75.94,156239.0,62.0664,62.1482,62.0664,62.1073,156239.0
2018-05-03 15:50:00,75.94,75.98,75.91,75.96,373149.0,62.1073,62.14,62.0828,62.1237,373149.0
2018-05-04 09:30:00,75.97,76.21,75.94,76.18,295900.0,62.1318,62.3281,62.1073,62.3036,295900.0
2018-05-04 09:40:00,76.18,76.25,76.02,76.25,118541.0,62.3036,62.3608,62.1727,62.3608,118541.0
2018-05-04 09:50:00,76.25,76.37,76.2,76.21,160012.0,62.3608,62.459,62.3199,62.3281,160012.0
2018-05-04 10:00:00,76.2,76.36,76.13,76.3,163271.0,62.3199,62.4508,62.2627,62.4017,163271.0
2018-05-04 10:10:00,76.3,76.42,76.3,76.36,84251.0,62.4017,62.4999,62.4017,62.4508,84251.0
2018-05-04 10:20:00,76.35,76.45,76.34,76.42,52060.0,62.4426,62.5244,62.4344,62.4999,52060.0
2018-05-04 10:30:00,76.43,76.51,76.38,76.48,177506.0,62.508,62.5735,62.4672,62.5489,177506.0
2018-05-04 10:40:00,76.48,76.54,76.47,76.49,198548.0,62.5489,62.598,62.5408,62.5571,198548.0
2018-05-04 10:50:00,76.48,76.51,76.38,76.39,101742.0,62.5489,62.5735,62.4672,62.4753,101742.0
2018-05-04 11:00:00,76.41,76.44,76.33,76.43,172347.0,62.4917,62.5162,62.4263,62.508,172347.0
2018-05-04 11:10:00,76.43,76.47,76.4,76.47,70003.0,62.508,62.5408,62.4835,62.5408,70003.0
2018-05-04 11:20:00,76.47,76.62,76.47,76.58,136982.0,62.5408,62.6634,62.5408,62.6307,136982.0
2018-05-04 11:30:00,76.59,76.72,76.55,76.65,156330.0,62.6389,62.7452,62.6062,62.688,156330.0
2018-05-04 11:40:00,76.66,76.75,76.62,76.65,91061.0,62.6962,62.7698,62.6634,62.688,91061.0
2018-05-04 11:50:00,76.65,76.67,76.6,76.61,55346.0,62.688,62.7043,62.6471,62.6553,55346.0
2018-05-04 12:00:00,76.61,76.69,76.58,76.69,87291.0,62.6553,62.7207,62.6307,62.7207,87291.0
2018-05-04 12:10:00,76.69,76.71,76.61,76.63,203129.0,62.7207,62.737,62.6553,62.6716,203129.0
2018-05-04 12:20:00,76.63,76.69,76.6,76.67,77028.0,62.6716,62.7207,62.6471,62.7043,77028.0
2018-05-04 12:30:00,76.67,76.73,76.65,76.66,192578.0,62.7043,62.7534,62.688,62.6962,192578.0
2018-05-04 12:40:00,76.66,76.75,76.64,76.75,59612.0,62.6962,62.7698,62.6798,62.7698,59612.0
2018-05-04 12:50:00,76.74,76.79,76.72,76.74,309580.0,62.7616,62.8025,62.7452,62.7616,309580.0
2018-05-04 13:00:00,76.74,76.78,76.72,76.75,91692.0,62.7616,62.7943,62.7452,62.7698,91692.0
2018-05-04 13:10:00,76.76,76.8,76.75,76.79,92818.0,62.7779,62.8107,62.7698,62.8025,92818.0
2018-05-04 13:20:00,76.8,76.85,76.78,76.81,186415.0,62.8107,62.8515,62.7943,62.8188,186415.0
2018-05-04 13:30:00,76.8,76.82,76.7,76.72,137895.0,62.8107,62.827,62.7289,62.7452,137895.0
2018-05-04 13:40:00,76.72,76.76,76.65,76.67,158533.0,62.7452,62.7779,62.688,62.7043,158533.0
2018-05-04 13:50:00,76.67,76.68,76.63,76.66,122515.0,62.7043,62.7125,62.6716,62.6962,122515.0
2018-05-04 14:00:00,76.66,76.78,76.63,76.77,86533.0,62.6962,62.7943,62.6716,62.7861,86533.0
2018-05-04 14:10:00,76.76,76.82,76.74,76.81,53676.0,62.7779,62.827,62.7616,62.8188,53676.0
2018-05-04 14:20:00,76.81,76.85,76.75,76.84,100354.0,62.8188,62.8515,62.7698,62.8434,100354.0
2018-05-04 14:30:00,76.84,76.9,76.83,76.88,147420.0,62.8434,62.8924,62.8352,62.8761,147420.0
2018-05-04 14:40:00,76.89,76.95,76.88,76.95,234495.0,62.8843,62.9333,62.8761,62.9333,234495.0
2018-05-04 14:50:00,76.94,76.94,76.82,76.85,137098.0,62.9251,62.9251,62.827,62.8515,137098.0
2018-05-04 15:00:00,76.84,76.89,76.81,76.84,164260.0,62.8434,62.8843,62.8188,62.8434,164260.0
2018-05-04 15:10:00,76.84,76.94,76.83,76.88,130739.0,62.8434,62.9251,62.8352,62.8761,130739.0
2018-05-04 15:20:00,76.88,76.93,76.87,76.91,239885.0,62.8761,62.917,62.8679,62.9006,239885.0
2018-05-04 15:30:00,76.91,76.93,76.73,76.73,311986.0,62.9006,62.917,62.7534,62.7534,311986.0
2018-05-04 15:40:00,76.73,76.78,76.71,76.72,466430.0,62.7534,62.7943,62.737,62.7452,466430.0
2018-05-04 15:50:00,76.72,76.78,76.67,76.76,947742.0,62.7452,62.7943,62.7043,62.7779,947742.0
2018-05-07 09:30:00,76.87,77.1,76.74,76.94,232202.0,62.8679,63.056,62.7616,62.9251,232202.0
2018-05-07 09:40:00,76.94,76.97,76.83,76.96,160698.0,62.9251,62.9497,62.8352,62.9415,160698.0
2018-05-07 09:50:00,76.96,77.07,76.88,77.0,239616.0,62.9415,63.0315,62.8761,62.9742,239616.0
2018-05-07 10:00:00,77.0,77.05,76.96,76.98,81894.0,62.9742,63.0151,62.9415,62.9579,81894.0
2018-05-07 10:10:00,76.97,77.03,76.94,76.95,132064.0,62.9497,62.9988,62.9251,62.9333,132064.0
2018-05-07 10:20:00,76.95,77.0,76.89,76.94,111931.0,62.9333,62.9742,62.8843,62.9251,111931.0
2018-05-07 10:30:00,76.94,77.0,76.87,76.88,153348.0,62.9251,62.9742,62.8679,62.8761,153348.0
2018-05-07 10:40:00,76.88,76.89,76.78,76.87,173492.0,62.8761,62.8843,62.7943,62.8679,173492.0
2018-05-07 10:50:00,76.86,76.91,76.78,76.87,200268.0,62.8597,62.9006,62.7943,62.8679,200268.0
2018-05-07 11:00:00,76.88,76.97,76.83,76.93,97176.0,62.8761,62.9497,62.8352,62.917,97176.0
2018-05-07 11:10:00,76.93,77.0,76.93,76.97,117482.0,62.917,62.9742,62.917,62.9497,117482.0
2018-05-07 11:20:00,76.98,77.02,76.93,76.97,126308.0,62.9579,62.9906,62.917,62.9497,126308.0
2018-05-07 11:30:00,76.97,77.03,76.96,77.03,57509.0,62.9497,62.9988,62.9415,62.9988,57509.0
2018-05-07 11:40:00,77.03,77.1,77.01,77.07,92565.0,62.9988,63.056,62.9824,63.0315,92565.0
2018-05-07 11:50:00,77.06,77.09,77.02,77.08,41877.0,63.0233,63.0478,62.9906,63.0396,41877.0
2018-05-07 12:00:00,77.07,77.12,77.04,77.07,83762.0,63.0315,63.0724,63.0069,63.0315,83762.0
2018-05-07 12:10:00,77.07,77.15,77.07,77.11,42662.0,63.0315,63.0969,63.0315,63.0642,42662.0
2018-05-07 12:20:00,77.11,77.16,77.1,77.15,43067.0,63.0642,63.1051,63.056,63.0969,43067.0
2018-05-07 12:30:00,77.15,77.15,77.09,77.14,80605.0,63.0969,63.0969,63.0478,63.0887,80605.0
2018-05-07 12:40:00,77.14,77.14,77.06,77.09,67559.0,63.0887,63.0887,63.0233,63.0478,67559.0
2018-05-07 12:50:00,77.1,77.12,77.08,77.09,53843.0,63.056,63.0724,63.0396,63.0478,53843.0
2018-05-07 13:00:00,77.09,77.11,77.0,77.05,53322.0,63.0478,63.0642,62.9742,63.0151,53322.0
2018-05-07 13:10:00,77.04,77.07,77.01,77.05,67313.0,63.0069,63.0315,62.9824,63.0151,67313.0
2018-05-07 13:20:00,77.04,77.06,77.02,77.05,26802.0,63.0069,63.0233,62.9906,63.0151,26802.0
2018-05-07 13:30:00,77.05,77.09,77.02,77.04,39973.0,63.0151,63.0478,62.9906,63.0069,39973.0
2018-05-07 13:40:00,77.05,77.11,77.03,77.06,28420.0,63.0151,63.0642,62.9988,63.0233,28420.0
2018-05-07 13:50:00,77.07,77.12,77.06,77.09,26645.0,63.0315,63.0724,63.0233,63.0478,26645.0
2018-05-07 14:00:00,77.08,77.11,77.04,77.09,41306.0,63.0396,63.0642,63.0069,63.0478,41306.0
2018-05-07 14:10:00,77.09,77.16,77.08,77.15,39934.0,63.0478,63.1051,63.0396,63.0969,39934.0
2018-05-07 14:20:00,77.15,77.16,77.12,77.13,45633.0,63.0969,63.1051,63.0724,63.0805,45633.0
2018-05-07 14:30:00,77.13,77.21,77.11,77.17,40030.0,63.0805,63.146,63.0642,63.1133,40030.0
2018-05-07 14:40:00,77.17,77.19,77.08,77.14,52452.0,63.1133,63.1296,63.0396,63.0887,52452.0
2018-05-07 14:50:00,77.14,77.15,77.1,77.14,54353.0,63.0887,63.0969,63.056,63.0887,54353.0
2018-05-07 15:00:00,77.14,77.16,77.08,77.11,99648.0,63.0887,63.1051,63.0396,63.0642,99648.0
2018-05-07 15:10:00,77.12,77.12,76.97,77.02,244823.0,63.0724,63.0724,62.9497,62.9906,244823.0
2018-05-07 15:20:00,77.02,77.05,76.95,77.05,228911.0,62.9906,63.0151,62.9333,63.0151,228911.0
2018-05-07 15:30:00,77.05,77.17,77.04,77.11,315598.0,63.0151,63.1133,63.0069,63.0642,315598.0
2018-05-07 15:40:00,77.11,77.16,77.06,77.13,662579.0,63.0642,63.1051,63.0233,63.0805,662579.0
2018-05-07 15:50:00,77.13,77.29,77.11,77.18,3158341.0,63.0805,63.2114,63.0642,63.1214,3158341.0
2018-05-08 09:30:00,76.96,77.12,76.76,76.82,526237.0,62.9415,63.0724,62.7779,62.827,526237.0
2018-05-08 09:40:00,76.83,76.94,76.72,76.75,197726.0,62.8352,62.9251,62.7452,62.7698,197726.0
2018-05-08 09:50:00,76.74,76.79,76.67,76.77,176874.0,62.7616,62.8025,62.7043,62.7861,176874.0
2018-05-08 10:00:00,76.78,76.89,76.77,76.8,175040.0,62.7943,62.8843,62.7861,62.8107,175040.0
2018-05-08 10:10:00,76.8,76.91,76.75,76.88,113755.0,62.8107,62.9006,62.7698,62.8761,113755.0
2018-05-08 10:20:00,76.89,76.89,76.75,76.83,106895.0,62.8843,62.8843,62.7698,62.8352,106895.0
2018-05-08 10:30:00,76.83,76.92,76.83,76.89,94591.0,62.8352,62.9088,62.8352,62.8843,94591.0
2018-05-08 10:40:00,76.89,76.93,76.8,76.81,54777.0,62.8843,62.917,62.8107,62.8188,54777.0
2018-05-08 10:50:00,76.81,76.89,76.73,76.73,178963.0,62.8188,62.8843,62.7534,62.7534,178963.0
2018-05-08 11:00:00,76.73,76.79,76.7,76.74,102528.0,62.7534,62.8025,62.7289,62.7616,102528.0
2018-05-08 11:10:00,76.74,76.9,76.74,76.81,178920.0,62.7616,62.8924,62.7616,62.8188,178920.0
2018-05-08 11:20:00,76.8,76.92,76.78,76.87,296091.0,62.8107,62.9088,62.7943,62.8679,296091.0
2018-05-08 11:30:00,76.86,76.86,76.76,76.78,147500.0,62.8597,62.8597,62.7779,62.7943,147500.0
2018-05-08 11:40:00,76.78,76.79,76.7,76.7,217021.0,62.7943,62.8025,62.7289,62.7289,217021.0
2018-05-08 11:50:00,76.7,76.76,76.67,76.68,166434.0,62.7289,62.7779,62.7043,62.7125,166434.0
2018-05-08 12:00:00,76.68,76.74,76.65,76.68,221733.0,62.7125,62.7616,62.688,62.7125,221733.0
2018-05-08 12:10:00,76.67,76.7,76.57,76.59,160431.0,62.7043,62.7289,62.6225,62.6389,160431.0
2018-05-08 12:20:00,76.59,76.64,76.55,76.64,109479.0,62.6389,62.6798,62.6062,62.6798,109479.0
2018-05-08 12:30:00,76.64,76.65,76.58,76.61,112968.0,62.6798,62.688,62.6307,62.6553,112968.0
2018-05-08 12:40:00,76.6,76.63,76.58,76.58,52861.0,62.6471,62.6716,62.6307,62.6307,52861.0
2018-05-08 12:50:00,76.58,76.59,76.52,76.57,151758.0,62.6307,62.6389,62.5817,62.6225,151758.0
2018-05-08 13:00:00,76.57,76.62,76.57,76.6,50948.0,62.6225,62.6634,62.6225,62.6471,50948.0
2018-05-08 13:10:00,76.59,76.64,76.59,76.62,58602.0,62.6389,62.6798,62.6389,62.6634,58602.0
2018-05-08 13:20:00,76.61,76.73,76.61,76.71,87013.0,62.6553,62.7534,62.6553,62.737,87013.0
2018-05-08 13:30:00,76.72,76.74,76.66,76.68,71280.0,62.7452,62.7616,62.6962,62.7125,71280.0
2018-05-08 13:40:00,76.67,76.75,76.66,76.72,45027.0,62.7043,62.7698,62.6962,62.7452,45027.0
2018-05-08 13:50:00,76.72,76.75,76.65,76.68,38823.0,62.7452,62.7698,62.688,62.7125,38823.0
2018-05-08 14:00:00,76.68,76.72,76.64,76.65,54332.0,62.7125,62.7452,62.6798,62.688,54332.0
2018-05-08 14:10:00,76.65,76.66,76.56,76.63,366461.0,62.688,62.6962,62.6144,62.6716,366461.0
2018-05-08 14:20:00,76.62,76.69,76.58,76.63,94882.0,62.6634,62.7207,62.6307,62.6716,94882.0
2018-05-08 14:30:00,76.63,76.72,76.61,76.61,75325.0,62.6716,62.7452,62.6553,62.6553,75325.0
2018-05-08 14:40:00,76.61,76.69,76.52,76.59,402984.0,62.6553,62.7207,62.5817,62.6389,402984.0
2018-05-08 14:50:00,76.59,76.69,76.58,76.65,77621.0,62.6389,62.7207,62.6307,62.688,77621.0
2018-05-08 15:00:00,76.64,76.82,76.6,76.77,256397.0,62.6798,62.827,62.6471,62.7861,256397.0
2018-05-08 15:10:00,76.76,76.82,76.74,76.76,124557.0,62.7779,62.827,62.7616,62.7779,124557.0
2018-05-08 15:20:00,76.76,76.81,76.73,76.77,231099.0,62.7779,62.8188,62.7534,62.7861,231099.0
2018-05-08 15:30:00,76.77,76.82,76.73,76.76,242006.0,62.7861,62.827,62.7534,62.7779,242006.0
2018-05-08 15:40:00,76.75,76.8,76.66,76.71,430773.0,62.7698,62.8107,62.6962,62.737,430773.0
2018-05-08 15:50:00,76.72,76.78,76.65,76.77,1870698.0,62.7452,62.7943,62.688,62.7861,1870698.0
2018-05-09 09:30:00,76.65,76.77,76.54,76.58,393411.0,62.688,62.7861,62.598,62.6307,393411.0
2018-05-09 09:40:00,76.62,76.78,76.51,76.76,112373.0,62.6634,62.7943,62.5735,62.7779,112373.0
2018-05-09 09:50:00,76.77,76.82,76.67,76.8,61351.0,62.7861,62.827,62.7043,62.8107,61351.0
2018-05-09 10:00:00,76.81,76.91,76.77,76.83,163725.0,62.8188,62.9006,62.7861,62.8352,163725.0
2018-05-09 10:10:00,76.85,76.85,76.76,76.78,97216.0,62.8515,62.8515,62.7779,62.7943,97216.0
2018-05-09 10:20:00,76.78,76.78,76.7,76.74,176227.0,62.7943,62.7943,62.7289,62.7616,176227.0
2018-05-09 10:30:00,76.75,76.8,76.72,76.72,48604.0,62.7698,62.8107,62.7452,62.7452,48604.0
2018-05-09 10:40:00,76.73,76.79,76.72,76.78,66397.0,62.7534,62.8025,62.7452,62.7943,66397.0
2018-05-09 10:50:00,76.77,76.79,76.7,76.7,302996.0,62.7861,62.8025,62.7289,62.7289,302996.0
2018-05-09 11:00:00,76.72,76.75,76.67,76.7,68356.0,62.7452,62.7698,62.7043,62.7289,68356.0
2018-05-09 11:10:00,76.7,76.8,76.67,76.79,57165.0,62.7289,62.8107,62.7043,62.8025,57165.0
2018-05-09 11:20:00,76.79,76.85,76.78,76.83,138822.0,62.8025,62.8515,62.7943,62.8352,138822.0
2018-05-09 11:30:00,76.83,76.84,76.76,76.82,90456.0,62.8352,62.8434,62.7779,62.827,90456.0
2018-05-09 11:40:00,76.83,76.85,76.76,76.77,94006.0,62.8352,62.8515,62.7779,62.7861,94006.0
2018-05-09 11:50:00,76.78,76.87,76.75,76.86,108542.0,62.7943,62.8679,62.7698,62.8597,108542.0
2018-05-09 12:00:00,76.85,76.92,76.8,76.89,50727.0,62.8515,62.9088,62.8107,62.8843,50727.0
2018-05-09 12:10:00,76.88,76.92,76.82,76.89,113031.0,62.8761,62.9088,62.827,62.8843,113031.0
2018-05-09 12:20:00,76.9,76.95,76.88,76.95,61748.0,62.8924,62.9333,62.8761,62.9333,61748.0
2018-05-09 12:30:00,76.95,76.97,76.9,76.9,69646.0,62.9333,62.9497,62.8924,62.8924,69646.0
2018-05-09 12:40:00,76.91,76.98,76.9,76.97,122575.0,62.9006,62.9579,62.8924,62.9497,122575.0
2018-05-09 12:50:00,76.97,77.03,76.95,77.02,37907.0,62.9497,62.9988,62.9333,62.9906,37907.0
2018-05-09 13:00:00,77.03,77.07,76.99,77.04,106091.0,62.9988,63.0315,62.966,63.0069,106091.0
2018-05-09 13:10:00,77.03,77.12,76.98,77.09,165702.0,62.9988,63.0724,62.9579,63.0478,165702.0
2018-05-09 13:20:00,77.1,77.15,77.04,77.12,69423.0,63.056,63.0969,63.0069,63.0724,69423.0
2018-05-09 13:30:00,77.13,77.15,77.1,77.13,51477.0,63.0805,63.0969,63.056,63.0805,51477.0
2018-05-09 13:40:00,77.12,77.15,77.09,77.14,42120.0,63.0724,63.0969,63.0478,63.0887,42120.0
2018-05-09 13:50:00,77.15,77.2,77.14,77.18,86706.0,63.0969,63.1378,63.0887,63.1214,86706.0
2018-05-09 14:00:00,77.18,77.2,77.1,77.19,116077.0,63.1214,63.1378,63.056,63.1296,116077.0
2018-05-09 14:10:00,77.19,77.2,77.14,77.15,108404.0,63.1296,63.1378,63.0887,63.0969,108404.0
2018-05-09 14:20:00,77.15,77.18,77.11,77.17,71164.0,63.0969,63.1214,63.0642,63.1133,71164.0
2018-05-09 14:30:00,77.17,77.23,77.16,77.21,49021.0,63.1133,63.1623,63.1051,63.146,49021.0
2018-05-09 14:40:00,77.22,77.27,77.2,77.22,60923.0,63.1541,63.195,63.1378,63.1541,60923.0
2018-05-09 14:50:00,77.22,77.25,77.19,77.22,50872.0,63.1541,63.1787,63.1296,63.1541,50872.0
2018-05-09 15:00:00,77.22,77.22,77.19,77.22,126852.0,63.1541,63.1541,63.1296,63.1541,126852.0
2018-05-09 15:10:00,77.22,77.22,77.1,77.1,58413.0,63.1541,63.1541,63.056,63.056,58413.0
2018-05-09 15:20:00,77.09,77.12,77.04,77.07,113917.0,63.0478,63.0724,63.0069,63.0315,113917.0
2018-05-09 15:30:00,77.07,77.1,77.05,77.09,157548.0,63.0315,63.056,63.0151,63.0478,157548.0
2018-05-09 15:40:00,77.09,77.23,77.06,77.21,388807.0,63.0478,63.1623,63.0233,63.146,388807.0
2018-05-09 15:50:00,77.22,77.26,77.18,77.25,1257266.0,63.1541,63.1869,63.1214,63.1787,1257266.0
2018-05-10 09:30:00,77.6,77.85,77.39,77.64,550859.0,63.4649,63.6694,63.2932,63.4976,550859.0
2018-05-10 09:40:00,77.66,77.8,77.56,77.79,163283.0,63.514,63.6285,63.4322,63.6203,163283.0
2018-05-10 09:50:00,77.8,77.9,77.73,77.9,118353.0,63.6285,63.7103,63.5712,63.7103,118353.0
2018-05-10 10:00:00,77.89,77.9,77.78,77.8,132898.0,63.7021,63.7103,63.6121,63.6285,132898.0
2018-05-10 10:10:00,77.81,77.82,77.7,77.75,115970.0,63.6367,63.6449,63.5467,63.5876,115970.0
2018-05-10 10:20:00,77.75,77.81,77.71,77.76,86671.0,63.5876,63.6367,63.5549,63.5958,86671.0
2018-05-10 10:30:00,77.75,77.82,77.7,77.7,79013.0,63.5876,63.6449,63.5467,63.5467,79013.0
2018-05-10 10:40:00,77.71,77.74,77.63,77.73,94197.0,63.5549,63.5794,63.4895,63.5712,94197.0
2018-05-10 10:50:00,77.74,77.75,77.65,77.66,73377.0,63.5794,63.5876,63.5058,63.514,73377.0
2018-05-10 11:00:00,77.66,77.8,77.64,77.78,113223.0,63.514,63.6285,63.4976,63.6121,113223.0
2018-05-10 11:10:00,77.78,77.87,77.74,77.87,95498.0,63.6121,63.6857,63.5794,63.6857,95498.0
2018-05-10 11:20:00,77.87,77.96,77.84,77.88,157548.0,63.6857,63.7594,63.6612,63.6939,157548.0
2018-05-10 11:30:00,77.88,77.97,77.86,77.94,145818.0,63.6939,63.7675,63.6776,63.743,145818.0
2018-05-10 11:40:00,77.95,78.01,77.9,78.01,78533.0,63.7512,63.8002,63.7103,63.8002,78533.0
2018-05-10 11:50:00,78.02,78.07,77.99,78.02,75677.0,63.8084,63.8493,63.7839,63.8084,75677.0
2018-05-10 12:00:00,78.02,78.07,77.97,78.0,129918.0,63.8084,63.8493,63.7675,63.7921,129918.0
2018-05-10 12:10:00,78.01,78.02,77.94,77.95,75207.0,63.8002,63.8084,63.743,63.7512,75207.0
2018-05-10 12:20:00,77.96,78.05,77.95,78.04,52494.0,63.7594,63.833,63.7512,63.8248,52494.0
2018-05-10 12:30:00,78.04,78.04,77.94,77.95,324304.0,63.8248,63.8248,63.743,63.7512,324304.0
2018-05-10 12:40:00,77.95,77.96,77.89,77.95,64397.0,63.7512,63.7594,63.7021,63.7512,64397.0
2018-05-10 12:50:00,77.95,77.95,77.88,77.9,84168.0,63.7512,63.7512,63.6939,63.7103,84168.0
2018-05-10 13:00:00,77.9,77.93,77.86,77.91,130076.0,63.7103,63.7348,63.6776,63.7185,130076.0
2018-05-10 13:10:00,77.91,77.92,77.86,77.88,24236.0,63.7185,63.7266,63.6776,63.6939,24236.0
2018-05-10 13:20:00,77.88,77.9,77.77,77.79,177886.0,63.6939,63.7103,63.604,63.6203,177886.0
2018-05-10 13:30:00,77.8,77.81,77.71,77.71,218913.0,63.6285,63.6367,63.5549,63.5549,218913.0
2018-05-10 13:40:00,77.71,77.75,77.7,77.73,94795.0,63.5549,63.5876,63.5467,63.5712,94795.0
2018-05-10 13:50:00,77.73,77.82,77.72,77.8,81212.0,63.5712,63.6449,63.5631,63.6285,81212.0
2018-05-10 14:00:00,77.8,77.81,77.76,77.81,73253.0,63.6285,63.6367,63.5958,63.6367,73253.0
2018-05-10 14:10:00,77.81,77.82,77.75,77.8,94014.0,63.6367,63.6449,63.5876,63.6285,94014.0
2018-05-10 14:20:00,77.8,77.84,77.77,77.83,61871.0,63.6285,63.6612,63.604,63.653,61871.0
2018-05-10 14:30:00,77.83,77.84,77.74,77.75,61047.0,63.653,63.6612,63.5794,63.5876,61047.0
2018-05-10 14:40:00,77.75,77.93,77.72,77.91,71870.0,63.5876,63.7348,63.5631,63.7185,71870.0
2018-05-10 14:50:00,77.91,77.94,77.85,77.91,81259.0,63.7185,63.743,63.6694,63.7185,81259.0
2018-05-10 15:00:00,77.91,77.94,77.8,77.8,59863.0,63.7185,63.743,63.6285,63.6285,59863.0
2018-05-10 15:10:00,77.79,77.86,77.76,77.82,127270.0,63.6203,63.6776,63.5958,63.6449,127270.0
2018-05-10 15:20:00,77.81,77.83,77.76,77.82,42470.0,63.6367,63.653,63.5958,63.6449,42470.0
2018-05-10 15:30:00,77.82,77.86,77.77,77.85,101178.0,63.6449,63.6776,63.604,63.6694,101178.0
2018-05-10 15:40:00,77.86,77.88,77.78,77.88,371020.0,63.6776,63.6939,63.6121,63.6939,371020.0
2018-05-10 15:50:00,77.87,77.97,77.86,77.96,2212028.0,63.6857,63.7675,63.6776,63.7594,2212028.0
2018-05-11 09:30:00,77.97,78.24,77.96,78.22,118127.0,63.7675,63.9884,63.7594,63.972,118127.0
2018-05-11 09:40:00,78.24,78.26,78.05,78.05,74668.0,63.9884,64.0047,63.833,63.833,74668.0
2018-05-11 09:50:00,78.06,78.14,78.05,78.13,93318.0,63.8411,63.9066,63.833,63.8984,93318.0
2018-05-11 10:00:00,78.12,78.14,77.96,77.98,131494.0,63.8902,63.9066,63.7594,63.7757,131494.0
2018-05-11 10:10:00,77.98,78.04,77.91,78.02,155312.0,63.7757,63.8248,63.7185,63.8084,155312.0
2018-05-11 10:20:00,78.02,78.12,78.0,78.06,124800.0,63.8084,63.8902,63.7921,63.8411,124800.0
2018-05-11 10:30:00,78.06,78.06,78.0,78.02,166677.0,63.8411,63.8411,63.7921,63.8084,166677.0
2018-05-11 10:40:00,78.02,78.08,77.99,78.02,141366.0,63.8084,63.8575,63.7839,63.8084,141366.0
2018-05-11 10:50:00,78.02,78.06,77.96,78.04,117824.0,63.8084,63.8411,63.7594,63.8248,117824.0
2018-05-11 11:00:00,78.05,78.07,78.0,78.0,129726.0,63.833,63.8493,63.7921,63.7921,129726.0
2018-05-11 11:10:00,78.0,78.01,77.94,77.97,138117.0,63.7921,63.8002,63.743,63.7675,138117.0
2018-05-11 11:20:00,77.97,78.02,77.95,77.97,173674.0,63.7675,63.8084,63.7512,63.7675,173674.0
2018-05-11 11:30:00,77.97,77.98,77.91,77.94,149735.0,63.7675,63.7757,63.7185,63.743,149735.0
2018-05-11 11:40:00,77.94,77.95,77.86,77.86,179075.0,63.743,63.7512,63.6776,63.6776,179075.0
2018-05-11 11:50:00,77.87,77.87,77.77,77.8,185498.0,63.6857,63.6857,63.604,63.6285,185498.0
2018-05-11 12:00:00,77.8,77.81,77.76,77.79,186499.0,63.6285,63.6367,63.5958,63.6203,186499.0
2018-05-11 12:10:00,77.78,77.8,77.71,77.73,130177.0,63.6121,63.6285,63.5549,63.5712,130177.0
2018-05-11 12:20:00,77.74,77.78,77.67,77.68,168182.0,63.5794,63.6121,63.5222,63.5304,168182.0
2018-05-11 12:30:00,77.67,77.72,77.65,77.71,131918.0,63.5222,63.5631,63.5058,63.5549,131918.0
2018-05-11 12:40:00,77.72,77.72,77.68,77.7,70184.0,63.5631,63.5631,63.5304,63.5467,70184.0
2018-05-11 12:50:00,77.7,77.75,77.66,77.66,111779.0,63.5467,63.5876,63.514,63.514,111779.0
2018-05-11 13:00:00,77.66,77.71,77.65,77.69,104214.0,63.514,63.5549,63.5058,63.5385,104214.0
2018-05-11 13:10:00,77.69,77.7,77.66,77.68,75358.0,63.5385,63.5467,63.514,63.5304,75358.0
2018-05-11 13:20:00,77.69,77.71,77.66,77.7,88590.0,63.5385,63.5549,63.514,63.5467,88590.0
2018-05-11 13:30:00,77.71,77.72,77.64,77.65,102128.0,63.5549,63.5631,63.4976,63.5058,102128.0
2018-05-11 13:40:00,77.64,77.66,77.62,77.65,72924.0,63.4976,63.514,63.4813,63.5058,72924.0
2018-05-11 13:50:00,77.64,77.69,77.63,77.67,100167.0,63.4976,63.5385,63.4895,63.5222,100167.0
2018-05-11 14:00:00,77.67,77.69,77.64,77.68,78458.0,63.5222,63.5385,63.4976,63.5304,78458.0
2018-05-11 14:10:00,77.69,77.71,77.65,77.69,109301.0,63.5385,63.5549,63.5058,63.5385,109301.0
2018-05-11 14:20:00,77.68,77.75,77.67,77.71,96441.0,63.5304,63.5876,63.5222,63.5549,96441.0
2018-05-11 14:30:00,77.7,77.75,77.69,77.69,92834.0,63.5467,63.5876,63.5385,63.5385,92834.0
2018-05-11 14:40:00,77.69,77.7,77.66,77.7,103250.0,63.5385,63.5467,63.514,63.5467,103250.0
2018-05-11 14:50:00,77.69,77.69,77.62,77.67,132610.0,63.5385,63.5385,63.4813,63.5222,132610.0
2018-05-11 15:00:00,77.67,77.68,77.64,77.67,129067.0,63.5222,63.5304,63.4976,63.5222,129067.0
2018-05-11 15:10:00,77.66,77.67,77.62,77.65,136402.0,63.514,63.5222,63.4813,63.5058,136402.0
2018-05-11 15:20:00,77.65,77.65,77.58,77.62,174358.0,63.5058,63.5058,63.4486,63.4813,174358.0
2018-05-11 15:30:00,77.61,77.65,77.59,77.65,196016.0,63.4731,63.5058,63.4568,63.5058,196016.0
2018-05-11 15:40:00,77.64,77.65,77.55,77.55,282808.0,63.4976,63.5058,63.424,63.424,282808.0
2018-05-11 15:50:00,77.56,77.64,77.53,77.64,913587.0,63.4322,63.4976,63.4077,63.4976,913587.0
2018-05-14 09:30:00,77.56,77.72,77.46,77.64,137272.0,63.4322,63.5631,63.3504,63.4976,137272.0
2018-05-14 09:40:00,77.65,77.67,77.5,77.57,338654.0,63.5058,63.5222,63.3831,63.4404,338654.0
2018-05-14 09:50:00,77.57,77.65,77.57,77.61,218151.0,63.4404,63.5058,63.4404,63.4731,218151.0
2018-05-14 10:00:00,77.62,77.62,77.45,77.46,198810.0,63.4813,63.4813,63.3423,63.3504,198810.0
2018-05-14 10:10:00,77.46,77.59,77.45,77.46,180467.0,63.3504,63.4568,63.3423,63.3504,180467.0
2018-05-14 10:20:00,77.45,77.56,77.45,77.52,98301.0,63.3423,63.4322,63.3423,63.3995,98301.0
2018-05-14 10:30:00,77.52,77.55,77.46,77.46,123752.0,63.3995,63.424,63.3504,63.3504,123752.0
2018-05-14 10:40:00,77.46,77.46,77.37,77.42,118028.0,63.3504,63.3504,63.2768,63.3177,118028.0
2018-05-14 10:50:00,77.42,77.43,77.3,77.31,45917.0,63.3177,63.3259,63.2196,63.2278,45917.0
2018-05-14 11:00:00,77.3,77.36,77.27,77.29,60376.0,63.2196,63.2686,63.195,63.2114,60376.0
2018-05-14 11:10:00,77.29,77.32,77.23,77.25,105437.0,63.2114,63.2359,63.1623,63.1787,105437.0
2018-05-14 11:20:00,77.25,77.3,77.22,77.24,125129.0,63.1787,63.2196,63.1541,63.1705,125129.0
2018-05-14 11:30:00,77.24,77.25,77.17,77.17,74024.0,63.1705,63.1787,63.1133,63.1133,74024.0
2018-05-14 11:40:00,77.18,77.18,77.13,77.17,39680.0,63.1214,63.1214,63.0805,63.1133,39680.0
2018-05-14 11:50:00,77.17,77.21,77.14,77.19,55074.0,63.1133,63.146,63.0887,63.1296,55074.0
2018-05-14 12:00:00,77.2,77.22,77.1,77.11,53402.0,63.1378,63.1541,63.056,63.0642,53402.0
2018-05-14 12:10:00,77.1,77.11,76.83,76.85,294309.0,63.056,63.0642,62.8352,62.8515,294309.0
2018-05-14 12:20:00,76.84,76.86,76.69,76.83,296459.0,62.8434,62.8597,62.7207,62.8352,296459.0
2018-05-14 12:30:00,76.82,76.84,76.75,76.81,83496.0,62.827,62.8434,62.7698,62.8188,83496.0
2018-05-14 12:40:00,76.82,76.86,76.77,76.86,96697.0,62.827,62.8597,62.7861,62.8597,96697.0
2018-05-14 12:50:00,76.85,76.87,76.81,76.87,236031.0,62.8515,62.8679,62.8188,62.8679,236031.0
2018-05-14 13:00:00,76.86,76.87,76.78,76.84,307420.0,62.8597,62.8679,62.7943,62.8434,307420.0
2018-05-14 13:10:00,76.84,76.92,76.84,76.85,203714.0,62.8434,62.9088,62.8434,62.8515,203714.0
2018-05-14 13:20:00,76.86,76.9,76.84,76.89,320045.0,62.8597,62.8924,62.8434,62.8843,320045.0
2018-05-14 13:30:00,76.89,76.92,76.85,76.86,193083.0,62.8843,62.9088,62.8515,62.8597,193083.0
2018-05-14 13:40:00,76.86,76.91,76.85,76.89,91959.0,62.8597,62.9006,62.8515,62.8843,91959.0
2018-05-14 13:50:00,76.89,76.89,76.8,76.83,107153.0,62.8843,62.8843,62.8107,62.8352,107153.0
2018-05-14 14:00:00,76.82,76.88,76.8,76.84,164999.0,62.827,62.8761,62.8107,62.8434,164999.0
2018-05-14 14:10:00,76.83,76.84,76.77,76.82,192377.0,62.8352,62.8434,62.7861,62.827,192377.0
2018-05-14 14:20:00,76.82,76.95,76.81,76.92,180036.0,62.827,62.9333,62.8188,62.9088,180036.0
2018-05-14 14:30:00,76.92,76.96,76.88,76.89,67589.0,62.9088,62.9415,62.8761,62.8843,67589.0
2018-05-14 14:40:00,76.89,76.92,76.88,76.91,70814.0,62.8843,62.9088,62.8761,62.9006,70814.0
2018-05-14 14:50:00,76.91,77.03,76.89,77.01,112091.0,62.9006,62.9988,62.8843,62.9824,112091.0
2018-05-14 15:00:00,77.01,77.02,76.98,77.01,98847.0,62.9824,62.9906,62.9579,62.9824,98847.0
2018-05-14 15:10:00,77.0,77.04,77.0,77.01,154182.0,62.9742,63.0069,62.9742,62.9824,154182.0
2018-05-14 15:20:00,77.01,77.1,76.99,77.09,149573.0,62.9824,63.056,62.966,63.0478,149573.0
2018-05-14 15:30:00,77.09,77.1,77.04,77.08,137415.0,63.0478,63.056,63.0069,63.0396,137415.0
2018-05-14 15:40:00,77.09,77.12,77.02,77.03,165375.0,63.0478,63.0724,62.9906,62.9988,165375.0
2018-05-14 15:50:00,77.03,77.08,76.91,77.07,2141915.0,62.9988,63.0396,62.9006,63.0315,2141915.0
2018-05-15 09:30:00,76.52,76.71,76.26,76.39,876959.0,62.5817,62.737,62.369,62.4753,876959.0
2018-05-15 09:40:00,76.39,76.41,76.12,76.19,377080.0,62.4753,62.4917,62.2545,62.3118,377080.0
2018-05-15 09:50:00,76.19,76.23,75.98,76.01,340854.0,62.3118,62.3445,62.14,62.1646,340854.0
2018-05-15 10:00:00,76.01,76.24,75.97,76.19,256456.0,62.1646,62.3527,62.1318,62.3118,256456.0
2018-05-15 10:10:00,76.18,76.22,76.09,76.14,175672.0,62.3036,62.3363,62.23,62.2709,175672.0
2018-05-15 10:20:00,76.15,76.16,76.07,76.11,170901.0,62.2791,62.2872,62.2136,62.2463,170901.0
2018-05-15 10:30:00,76.11,76.22,76.1,76.14,210816.0,62.2463,62.3363,62.2382,62.2709,210816.0
2018-05-15 10:40:00,76.13,76.2,76.04,76.19,175394.0,62.2627,62.3199,62.1891,62.3118,175394.0
2018-05-15 10:50:00,76.19,76.24,76.14,76.22,96680.0,62.3118,62.3527,62.2709,62.3363,96680.0
2018-05-15 11:00:00,76.21,76.24,76.08,76.16,90014.0,62.3281,62.3527,62.2218,62.2872,90014.0
2018-05-15 11:10:00,76.14,76.18,76.08,76.14,125748.0,62.2709,62.3036,62.2218,62.2709,125748.0
2018-05-15 11:20:00,76.13,76.14,76.09,76.11,73680.0,62.2627,62.2709,62.23,62.2463,73680.0
2018-05-15 11:30:00,76.11,76.18,76.11,76.12,103718.0,62.2463,62.3036,62.2463,62.2545,103718.0
2018-05-15 11:40:00,76.12,76.12,76.02,76.06,107736.0,62.2545,62.2545,62.1727,62.2054,107736.0
2018-05-15 11:50:00,76.06,76.07,75.9,75.9,118587.0,62.2054,62.2136,62.0746,62.0746,118587.0
2018-05-15 12:00:00,75.9,75.96,75.87,75.96,188980.0,62.0746,62.1237,62.0501,62.1237,188980.0
2018-05-15 12:10:00,75.96,76.02,75.92,75.98,296222.0,62.1237,62.1727,62.0909,62.14,296222.0
2018-05-15 12:20:00,75.98,76.03,75.97,76.0,185200.0,62.14,62.1809,62.1318,62.1564,185200.0
2018-05-15 12:30:00,75.99,75.99,75.92,75.93,99353.0,62.1482,62.1482,62.0909,62.0991,99353.0
2018-05-15 12:40:00,75.92,75.94,75.84,75.9,223747.0,62.0909,62.1073,62.0255,62.0746,223747.0
2018-05-15 12:50:00,75.9,75.93,75.86,75.86,107134.0,62.0746,62.0991,62.0419,62.0419,107134.0
2018-05-15 13:00:00,75.85,75.99,75.82,75.82,362578.0,62.0337,62.1482,62.0092,62.0092,362578.0
2018-05-15 13:10:00,75.81,75.84,75.77,75.81,97437.0,62.001,62.0255,61.9683,62.001,97437.0
2018-05-15 13:20:00,75.81,75.87,75.78,75.87,243274.0,62.001,62.0501,61.9764,62.0501,243274.0
2018-05-15 13:30:00,75.87,75.94,75.85,75.87,202063.0,62.0501,62.1073,62.0337,62.0501,202063.0
2018-05-15 13:40:00,75.87,75.94,75.84,75.93,238862.0,62.0501,62.1073,62.0255,62.0991,238862.0
2018-05-15 13:50:00,75.93,75.96,75.8,75.8,111125.0,62.0991,62.1237,61.9928,61.9928,111125.0
2018-05-15 14:00:00,75.8,75.84,75.77,75.82,190122.0,61.9928,62.0255,61.9683,62.0092,190122.0
2018-05-15 14:10:00,75.83,75.87,75.8,75.83,96387.0,62.0173,62.0501,61.9928,62.0173,96387.0
2018-05-15 14:20:00,75.83,75.94,75.79,75.9,138862.0,62.0173,62.1073,61.9846,62.0746,138862.0
2018-05-15 14:30:00,75.9,76.0,75.88,75.9,155182.0,62.0746,62.1564,62.0582,62.0746,155182.0
2018-05-15 14:40:00,75.9,75.92,75.81,75.82,89567.0,62.0746,62.0909,62.001,62.0092,89567.0
2018-05-15 14:50:00,75.83,75.96,75.82,75.9,232089.0,62.0173,62.1237,62.0092,62.0746,232089.0
2018-05-15 15:00:00,75.9,75.93,75.84,75.89,249716.0,62.0746,62.0991,62.0255,62.0664,249716.0
2018-05-15 15:10:00,75.89,75.89,75.82,75.84,160272.0,62.0664,62.0664,62.0092,62.0255,160272.0
2018-05-15 15:20:00,75.85,75.85,75.77,75.81,476354.0,62.0337,62.0337,61.9683,62.001,476354.0
2018-05-15 15:30:00,75.81,75.93,75.78,75.86,421830.0,62.001,62.0991,61.9764,62.0419,421830.0
2018-05-15 15:40:00,75.86,75.86,75.69,75.81,501821.0,62.0419,62.0419,61.9028,62.001,501821.0
2018-05-15 15:50:00,75.81,75.93,75.81,75.91,1641844.0,62.001,62.0991,62.001,62.0828,1641844.0
2018-05-16 09:30:00,76.12,76.27,75.96,76.11,196695.0,62.2545,62.3772,62.1237,62.2463,196695.0
2018-05-16 09:40:00,76.11,76.27,76.11,76.23,247216.0,62.2463,62.3772,62.2463,62.3445,247216.0
2018-05-16 09:50:00,76.22,76.23,76.05,76.08,174928.0,62.3363,62.3445,62.1973,62.2218,174928.0
2018-05-16 10:00:00,76.07,76.09,75.88,75.95,263730.0,62.2136,62.23,62.0582,62.1155,263730.0
2018-05-16 10:10:00,75.95,75.97,75.82,75.86,240886.0,62.1155,62.1318,62.0092,62.0419,240886.0
2018-05-16 10:20:00,75.86,75.89,75.79,75.84,173242.0,62.0419,62.0664,61.9846,62.0255,173242.0
2018-05-16 10:30:00,75.84,75.88,75.76,75.76,112167.0,62.0255,62.0582,61.9601,61.9601,112167.0
2018-05-16 10:40:00,75.77,75.81,75.75,75.8,128144.0,61.9683,62.001,61.9519,61.9928,128144.0
2018-05-16 10:50:00,75.8,75.81,75.68,75.7,190559.0,61.9928,62.001,61.8947,61.911,190559.0
2018-05-16 11:00:00,75.7,75.76,75.67,75.72,179552.0,61.911,61.9601,61.8865,61.9274,179552.0
2018-05-16 11:10:00,75.72,75.78,75.69,75.75,103689.0,61.9274,61.9764,61.9028,61.9519,103689.0
2018-05-16 11:20:00,75.75,75.79,75.68,75.71,74099.0,61.9519,61.9846,61.8947,61.9192,74099.0
2018-05-16 11:30:00,75.7,75.75,75.67,75.74,87490.0,61.911,61.9519,61.8865,61.9437,87490.0
2018-05-16 11:40:00,75.74,75.81,75.74,75.74,89677.0,61.9437,62.001,61.9437,61.9437,89677.0
2018-05-16 11:50:00,75.74,75.8,75.73,75.77,71218.0,61.9437,61.9928,61.9356,61.9683,71218.0
2018-05-16 12:00:00,75.77,75.87,75.75,75.82,109990.0,61.9683,62.0501,61.9519,62.0092,109990.0
2018-05-16 12:10:00,75.83,75.85,75.81,75.85,70526.0,62.0173,62.0337,62.001,62.0337,70526.0
2018-05-16 12:20:00,75.85,75.85,75.79,75.82,63060.0,62.0337,62.0337,61.9846,62.0092,63060.0
2018-05-16 12:30:00,75.81,75.84,75.76,75.78,100137.0,62.001,62.0255,61.9601,61.9764,100137.0
2018-05-16 12:40:00,75.78,75.79,75.75,75.77,74406.0,61.9764,61.9846,61.9519,61.9683,74406.0
2018-05-16 12:50:00,75.77,75.79,75.7,75.72,57176.0,61.9683,61.9846,61.911,61.9274,57176.0
2018-05-16 13:00:00,75.72,75.73,75.68,75.7,58824.0,61.9274,61.9356,61.8947,61.911,58824.0
2018-05-16 13:10:00,75.7,75.71,75.67,75.7,180535.0,61.911,61.9192,61.8865,61.911,180535.0
2018-05-16 13:20:00,75.7,75.72,75.66,75.71,97979.0,61.911,61.9274,61.8783,61.9192,97979.0
2018-05-16 13:30:00,75.72,75.78,75.71,75.76,55251.0,61.9274,61.9764,61.9192,61.9601,55251.0
2018-05-16 13:40:00,75.77,75.8,75.75,75.79,80029.0,61.9683,61.9928,61.9519,61.9846,80029.0
2018-05-16 13:50:00,75.78,75.79,75.72,75.75,265030.0,61.9764,61.9846,61.9274,61.9519,265030.0
2018-05-16 14:00:00,75.75,75.79,75.74,75.79,75996.0,61.9519,61.9846,61.9437,61.9846,75996.0
2018-05-16 14:10:00,75.79,75.82,75.74,75.75,79907.0,61.9846,62.0092,61.9437,61.9519,79907.0
2018-05-16 14:20:00,75.75,75.75,75.7,75.73,134256.0,61.9519,61.9519,61.911,61.9356,134256.0
2018-05-16 14:30:00,75.73,75.73,75.69,75.7,121383.0,61.9356,61.9356,61.9028,61.911,121383.0
2018-05-16 14:40:00,75.7,75.75,75.69,75.72,204514.0,61.911,61.9519,61.9028,61.9274,204514.0
2018-05-16 14:50:00,75.72,75.77,75.72,75.74,137520.0,61.9274,61.9683,61.9274,61.9437,137520.0
2018-05-16 15:00:00,75.74,75.74,75.68,75.72,102086.0,61.9437,61.9437,61.8947,61.9274,102086.0
2018-05-16 15:10:00,75.72,75.72,75.65,75.68,215862.0,61.9274,61.9274,61.8701,61.8947,215862.0
2018-05-16 15:20:00,75.69,75.71,75.64,75.64,186029.0,61.9028,61.9192,61.8619,61.8619,186029.0
2018-05-16 15:30:00,75.65,75.66,75.57,75.61,388429.0,61.8701,61.8783,61.8047,61.8374,388429.0
2018-05-16 15:40:00,75.61,75.65,75.59,75.61,376830.0,61.8374,61.8701,61.8211,61.8374,376830.0
2018-05-16 15:50:00,75.61,75.7,75.6,75.7,986007.0,61.8374,61.911,61.8292,61.911,986007.0
2018-05-17 09:30:00,75.59,75.83,75.58,75.59,335373.0,61.8211,62.0173,61.8129,61.8211,335373.0
2018-05-17 09:40:00,75.58,75.81,75.58,75.78,222302.0,61.8129,62.001,61.8129,61.9764,222302.0
2018-05-17 09:50:00,75.78,75.87,75.66,75.66,238178.0,61.9764,62.0501,61.8783,61.8783,238178.0
2018-05-17 10:00:00,75.67,75.72,75.57,75.6,86898.0,61.8865,61.9274,61.8047,61.8292,86898.0
2018-05-17 10:10:00,75.6,75.69,75.59,75.67,98247.0,61.8292,61.9028,61.8211,61.8865,98247.0
2018-05-17 10:20:00,75.67,75.7,75.58,75.59,93086.0,61.8865,61.911,61.8129,61.8211,93086.0
2018-05-17 10:30:00,75.59,75.63,75.56,75.58,266053.0,61.8211,61.8538,61.7965,61.8129,266053.0
2018-05-17 10:40:00,75.59,75.59,75.45,75.47,274135.0,61.8211,61.8211,61.7066,61.7229,274135.0
2018-05-17 10:50:00,75.48,75.5,75.45,75.45,74096.0,61.7311,61.7475,61.7066,61.7066,74096.0
2018-05-17 11:00:00,75.46,75.49,75.37,75.38,156962.0,61.7147,61.7393,61.6411,61.6493,156962.0
2018-05-17 11:10:00,75.38,75.4,75.24,75.3,185314.0,61.6493,61.6657,61.5348,61.5839,185314.0
2018-05-17 11:20:00,75.31,75.4,75.29,75.4,102274.0,61.5921,61.6657,61.5757,61.6657,102274.0
2018-05-17 11:30:00,75.4,75.4,75.34,75.34,54343.0,61.6657,61.6657,61.6166,61.6166,54343.0
2018-05-17 11:40:00,75.35,75.38,75.3,75.36,67030.0,61.6248,61.6493,61.5839,61.633,67030.0
2018-05-17 11:50:00,75.37,75.37,75.32,75.34,78592.0,61.6411,61.6411,61.6002,61.6166,78592.0
2018-05-17 12:00:00,75.33,75.42,75.33,75.4,88015.0,61.6084,61.682,61.6084,61.6657,88015.0
2018-05-17 12:10:00,75.41,75.49,75.41,75.46,85460.0,61.6738,61.7393,61.6738,61.7147,85460.0
2018-05-17 12:20:00,75.46,75.49,75.46,75.47,33529.0,61.7147,61.7393,61.7147,61.7229,33529.0
2018-05-17 12:30:00,75.46,75.51,75.43,75.43,64845.0,61.7147,61.7556,61.6902,61.6902,64845.0
2018-05-17 12:40:00,75.43,75.46,75.39,75.46,89985.0,61.6902,61.7147,61.6575,61.7147,89985.0
2018-05-17 12:50:00,75.46,75.49,75.43,75.47,49860.0,61.7147,61.7393,61.6902,61.7229,49860.0
2018-05-17 13:00:00,75.46,75.48,75.43,75.48,60831.0,61.7147,61.7311,61.6902,61.7311,60831.0
2018-05-17 13:10:00,75.49,75.51,75.45,75.48,81371.0,61.7393,61.7556,61.7066,61.7311,81371.0
2018-05-17 13:20:00,75.48,75.51,75.43,75.47,53688.0,61.7311,61.7556,61.6902,61.7229,53688.0
2018-05-17 13:30:00,75.48,75.52,75.44,75.44,48500.0,61.7311,61.7638,61.6984,61.6984,48500.0
2018-05-17 13:40:00,75.45,75.46,75.37,75.38,68023.0,61.7066,61.7147,61.6411,61.6493,68023.0
2018-05-17 13:50:00,75.39,75.39,75.25,75.28,185341.0,61.6575,61.6575,61.543,61.5675,185341.0
2018-05-17 14:00:00,75.27,75.37,75.24,75.33,212918.0,61.5593,61.6411,61.5348,61.6084,212918.0
2018-05-17 14:10:00,75.33,75.34,75.29,75.34,139210.0,61.6084,61.6166,61.5757,61.6166,139210.0
2018-05-17 14:20:00,75.34,75.36,75.31,75.32,95841.0,61.6166,61.633,61.5921,61.6002,95841.0
2018-05-17 14:30:00,75.33,75.36,75.29,75.29,73034.0,61.6084,61.633,61.5757,61.5757,73034.0
2018-05-17 14:40:00,75.3,75.33,75.27,75.28,95729.0,61.5839,61.6084,61.5593,61.5675,95729.0
2018-05-17 14:50:00,75.28,75.35,75.28,75.33,189451.0,61.5675,61.6248,61.5675,61.6084,189451.0
2018-05-17 15:00:00,75.34,75.4,75.33,75.38,205285.0,61.6166,61.6657,61.6084,61.6493,205285.0
2018-05-17 15:10:00,75.38,75.39,75.22,75.28,215493.0,61.6493,61.6575,61.5185,61.5675,215493.0
2018-05-17 15:20:00,75.28,75.38,75.24,75.25,185207.0,61.5675,61.6493,61.5348,61.543,185207.0
2018-05-17 15:30:00,75.25,75.25,75.16,75.21,129340.0,61.543,61.543,61.4694,61.5103,129340.0
2018-05-17 15:40:00,75.22,75.26,75.18,75.25,358271.0,61.5185,61.5512,61.4857,61.543,358271.0
2018-05-17 15:50:00,75.25,75.34,75.23,75.31,1081270.0,61.543,61.6166,61.5266,61.5921,1081270.0
2018-05-18 09:30:00,75.46,75.71,75.36,75.61,451900.0,61.7147,61.9192,61.633,61.8374,451900.0
2018-05-18 09:40:00,75.61,75.72,75.53,75.71,149543.0,61.8374,61.9274,61.772,61.9192,149543.0
2018-05-18 09:50:00,75.7,75.72,75.53,75.56,275429.0,61.911,61.9274,61.772,61.7965,275429.0
2018-05-18 10:00:00,75.56,75.62,75.51,75.57,222224.0,61.7965,61.8456,61.7556,61.8047,222224.0
2018-05-18 10:10:00,75.57,75.58,75.47,75.48,365257.0,61.8047,61.8129,61.7229,61.7311,365257.0
2018-05-18 10:20:00,75.47,75.52,75.4,75.4,138833.0,61.7229,61.7638,61.6657,61.6657,138833.0
2018-05-18 10:30:00,75.39,75.54,75.37,75.49,329343.0,61.6575,61.7802,61.6411,61.7393,329343.0
2018-05-18 10:40:00,75.49,75.53,75.39,75.41,134681.0,61.7393,61.772,61.6575,61.6738,134681.0
2018-05-18 10:50:00,75.41,75.43,75.31,75.34,104846.0,61.6738,61.6902,61.5921,61.6166,104846.0
2018-05-18 11:00:00,75.34,75.36,75.27,75.29,101126.0,61.6166,61.633,61.5593,61.5757,101126.0
2018-05-18 11:10:00,75.29,75.3,75.22,75.25,147352.0,61.5757,61.5839,61.5185,61.543,147352.0
2018-05-18 11:20:00,75.25,75.25,75.17,75.18,88836.0,61.543,61.543,61.4776,61.4857,88836.0
2018-05-18 11:30:00,75.18,75.2,75.13,75.17,87664.0,61.4857,61.5021,61.4448,61.4776,87664.0
2018-05-18 11:40:00,75.17,75.28,75.17,75.25,98918.0,61.4776,61.5675,61.4776,61.543,98918.0
2018-05-18 11:50:00,75.25,75.29,75.22,75.27,61915.0,61.543,61.5757,61.5185,61.5593,61915.0
2018-05-18 12:00:00,75.27,75.31,75.22,75.3,72489.0,61.5593,61.5921,61.5185,61.5839,72489.0
2018-05-18 12:10:00,75.3,75.33,75.27,75.31,101046.0,61.5839,61.6084,61.5593,61.5921,101046.0
2018-05-18 12:20:00,75.31,75.34,75.29,75.3,50882.0,61.5921,61.6166,61.5757,61.5839,50882.0
2018-05-18 12:30:00,75.3,75.31,75.27,75.29,54716.0,61.5839,61.5921,61.5593,61.5757,54716.0
2018-05-18 12:40:00,75.3,75.31,75.24,75.25,44233.0,61.5839,61.5921,61.5348,61.543,44233.0
2018-05-18 12:50:00,75.25,75.31,75.23,75.28,84836.0,61.543,61.5921,61.5266,61.5675,84836.0
2018-05-18 13:00:00,75.29,75.29,75.24,75.27,37340.0,61.5757,61.5757,61.5348,61.5593,37340.0
2018-05-18 13:10:00,75.27,75.3,75.25,75.28,47590.0,61.5593,61.5839,61.543,61.5675,47590.0
2018-05-18 13:20:00,75.28,75.32,75.26,75.28,38315.0,61.5675,61.6002,61.5512,61.5675,38315.0
2018-05-18 13:30:00,75.27,75.31,75.26,75.28,48223.0,61.5593,61.5921,61.5512,61.5675,48223.0
2018-05-18 13:40:00,75.28,75.28,75.21,75.22,49025.0,61.5675,61.5675,61.5103,61.5185,49025.0
2018-05-18 13:50:00,75.22,75.23,75.17,75.2,67749.0,61.5185,61.5266,61.4776,61.5021,67749.0
2018-05-18 14:00:00,75.2,75.21,75.17,75.18,64174.0,61.5021,61.5103,61.4776,61.4857,64174.0
2018-05-18 14:10:00,75.19,75.22,75.17,75.22,47891.0,61.4939,61.5185,61.4776,61.5185,47891.0
2018-05-18 14:20:00,75.22,75.31,75.22,75.3,40679.0,61.5185,61.5921,61.5185,61.5839,40679.0
2018-05-18 14:30:00,75.31,75.38,75.3,75.37,52089.0,61.5921,61.6493,61.5839,61.6411,52089.0
2018-05-18 14:40:00,75.37,75.38,75.35,75.35,39271.0,61.6411,61.6493,61.6248,61.6248,39271.0
2018-05-18 14:50:00,75.36,75.41,75.34,75.41,76599.0,61.633,61.6738,61.6166,61.6738,76599.0
2018-05-18 15:00:00,75.41,75.42,75.32,75.37,54775.0,61.6738,61.682,61.6002,61.6411,54775.0
2018-05-18 15:10:00,75.36,75.38,75.34,75.38,83971.0,61.633,61.6493,61.6166,61.6493,83971.0
2018-05-18 15:20:00,75.38,75.39,75.35,75.38,274646.0,61.6493,61.6575,61.6248,61.6493,274646.0
2018-05-18 15:30:00,75.38,75.4,75.36,75.38,267157.0,61.6493,61.6657,61.633,61.6493,267157.0
2018-05-18 15:40:00,75.38,75.44,75.34,75.44,245155.0,61.6493,61.6984,61.6166,61.6984,245155.0
2018-05-18 15:50:00,75.43,75.49,75.41,75.48,985778.0,61.6902,61.7393,61.6738,61.7311,985778.0
2018-05-21 09:30:00,75.61,75.82,75.46,75.47,240399.0,61.8374,62.0092,61.7147,61.7229,240399.0
2018-05-21 09:40:00,75.47,75.47,75.27,75.38,118213.0,61.7229,61.7229,61.5593,61.6493,118213.0
2018-05-21 09:50:00,75.38,75.43,75.22,75.26,120255.0,61.6493,61.6902,61.5185,61.5512,120255.0
2018-05-21 10:00:00,75.27,75.47,75.26,75.43,63011.0,61.5593,61.7229,61.5512,61.6902,63011.0
2018-05-21 10:10:00,75.42,75.5,75.41,75.46,67114.0,61.682,61.7475,61.6738,61.7147,67114.0
2018-05-21 10:20:00,75.47,75.59,75.47,75.58,158326.0,61.7229,61.8211,61.7229,61.8129,158326.0
2018-05-21 10:30:00,75.59,75.69,75.58,75.65,321785.0,61.8211,61.9028,61.8129,61.8701,321785.0
2018-05-21 10:40:00,75.66,75.72,75.65,75.67,64939.0,61.8783,61.9274,61.8701,61.8865,64939.0
2018-05-21 10:50:00,75.66,75.72,75.66,75.7,55840.0,61.8783,61.9274,61.8783,61.911,55840.0
2018-05-21 11:00:00,75.7,75.82,75.69,75.81,68460.0,61.911,62.0092,61.9028,62.001,68460.0
2018-05-21 11:10:00,75.81,75.84,75.77,75.83,42117.0,62.001,62.0255,61.9683,62.0173,42117.0
2018-05-21 11:20:00,75.84,75.86,75.8,75.85,78200.0,62.0255,62.0419,61.9928,62.0337,78200.0
2018-05-21 11:30:00,75.85,75.91,75.82,75.84,98856.0,62.0337,62.0828,62.0092,62.0255,98856.0
2018-05-21 11:40:00,75.84,75.84,75.76,75.78,128565.0,62.0255,62.0255,61.9601,61.9764,128565.0
2018-05-21 11:50:00,75.78,75.85,75.76,75.84,45807.0,61.9764,62.0337,61.9601,62.0255,45807.0
2018-05-21 12:00:00,75.84,75.98,75.84,75.97,70571.0,62.0255,62.14,62.0255,62.1318,70571.0
2018-05-21 12:10:00,75.97,76.09,75.96,76.09,65037.0,62.1318,62.23,62.1237,62.23,65037.0
2018-05-21 12:20:00,76.09,76.17,76.07,76.15,45864.0,62.23,62.2954,62.2136,62.2791,45864.0
2018-05-21 12:30:00,76.15,76.22,76.14,76.21,190986.0,62.2791,62.3363,62.2709,62.3281,190986.0
2018-05-21 12:40:00,76.2,76.22,76.17,76.17,193040.0,62.3199,62.3363,62.2954,62.2954,193040.0
2018-05-21 12:50:00,76.18,76.23,76.16,76.23,106060.0,62.3036,62.3445,62.2872,62.3445,106060.0
2018-05-21 13:00:00,76.23,76.28,76.22,76.27,73835.0,62.3445,62.3854,62.3363,62.3772,73835.0
2018-05-21 13:10:00,76.26,76.34,76.24,76.33,165704.0,62.369,62.4344,62.3527,62.4263,165704.0
2018-05-21 13:20:00,76.34,76.35,76.3,76.34,186357.0,62.4344,62.4426,62.4017,62.4344,186357.0
2018-05-21 13:30:00,76.35,76.38,76.33,76.37,128470.0,62.4426,62.4672,62.4263,62.459,128470.0
2018-05-21 13:40:00,76.36,76.42,76.36,76.38,76627.0,62.4508,62.4999,62.4508,62.4672,76627.0
2018-05-21 13:50:00,76.39,76.41,76.35,76.41,30186.0,62.4753,62.4917,62.4426,62.4917,30186.0
2018-05-21 14:00:00,76.41,76.41,76.28,76.29,57172.0,62.4917,62.4917,62.3854,62.3935,57172.0
2018-05-21 14:10:00,76.29,76.4,76.28,76.38,59280.0,62.3935,62.4835,62.3854,62.4672,59280.0
2018-05-21 14:20:00,76.38,76.38,76.31,76.34,81435.0,62.4672,62.4672,62.4099,62.4344,81435.0
2018-05-21 14:30:00,76.34,76.35,76.3,76.33,53036.0,62.4344,62.4426,62.4017,62.4263,53036.0
2018-05-21 14:40:00,76.34,76.4,76.3,76.39,50945.0,62.4344,62.4835,62.4017,62.4753,50945.0
2018-05-21 14:50:00,76.39,76.41,76.35,76.38,113783.0,62.4753,62.4917,62.4426,62.4672,113783.0
2018-05-21 15:00:00,76.38,76.38,76.33,76.34,132683.0,62.4672,62.4672,62.4263,62.4344,132683.0
2018-05-21 15:10:00,76.34,76.39,76.3,76.31,105899.0,62.4344,62.4753,62.4017,62.4099,105899.0
2018-05-21 15:20:00,76.31,76.31,76.23,76.25,66309.0,62.4099,62.4099,62.3445,62.3608,66309.0
2018-05-21 15:30:00,76.24,76.25,76.19,76.25,104460.0,62.3527,62.3608,62.3118,62.3608,104460.0
2018-05-21 15:40:00,76.25,76.26,76.18,76.26,336240.0,62.3608,62.369,62.3036,62.369,336240.0
2018-05-21 15:50:00,76.26,76.31,76.24,76.28,1298705.0,62.369,62.4099,62.3527,62.3854,1298705.0
2018-05-22 09:30:00,76.27,76.34,76.13,76.13,146774.0,62.3772,62.4344,62.2627,62.2627,146774.0
2018-05-22 09:40:00,76.12,76.2,76.02,76.19,415357.0,62.2545,62.3199,62.1727,62.3118,415357.0
2018-05-22 09:50:00,76.19,76.23,76.07,76.15,147639.0,62.3118,62.3445,62.2136,62.2791,147639.0
2018-05-22 10:00:00,76.16,76.18,76.08,76.15,87020.0,62.2872,62.3036,62.2218,62.2791,87020.0
2018-05-22 10:10:00,76.15,76.16,76.0,76.08,81276.0,62.2791,62.2872,62.1564,62.2218,81276.0
2018-05-22 10:20:00,76.08,76.12,76.02,76.09,103234.0,62.2218,62.2545,62.1727,62.23,103234.0
2018-05-22 10:30:00,76.09,76.14,76.04,76.07,239577.0,62.23,62.2709,62.1891,62.2136,239577.0
2018-05-22 10:40:00,76.07,76.18,76.07,76.17,82605.0,62.2136,62.3036,62.2136,62.2954,82605.0
2018-05-22 10:50:00,76.17,76.23,76.16,76.2,117119.0,62.2954,62.3445,62.2872,62.3199,117119.0
2018-05-22 11:00:00,76.21,76.26,76.17,76.25,62799.0,62.3281,62.369,62.2954,62.3608,62799.0
2018-05-22 11:10:00,76.25,76.29,76.22,76.29,76320.0,62.3608,62.3935,62.3363,62.3935,76320.0
2018-05-22 11:20:00,76.3,76.4,76.28,76.38,59828.0,62.4017,62.4835,62.3854,62.4672,59828.0
2018-05-22 11:30:00,76.38,76.38,76.3,76.32,38039.0,62.4672,62.4672,62.4017,62.4181,38039.0
2018-05-22 11:40:00,76.33,76.4,76.31,76.36,72667.0,62.4263,62.4835,62.4099,62.4508,72667.0
2018-05-22 11:50:00,76.37,76.38,76.35,76.38,45888.0,62.459,62.4672,62.4426,62.4672,45888.0
2018-05-22 12:00:00,76.38,76.38,76.28,76.29,45542.0,62.4672,62.4672,62.3854,62.3935,45542.0
2018-05-22 12:10:00,76.29,76.3,76.24,76.27,47572.0,62.3935,62.4017,62.3527,62.3772,47572.0
2018-05-22 12:20:00,76.27,76.27,76.23,76.27,63956.0,62.3772,62.3772,62.3445,62.3772,63956.0
2018-05-22 12:30:00,76.27,76.3,76.23,76.28,91750.0,62.3772,62.4017,62.3445,62.3854,91750.0
2018-05-22 12:40:00,76.28,76.28,76.21,76.22,63656.0,62.3854,62.3854,62.3281,62.3363,63656.0
2018-05-22 12:50:00,76.22,76.24,76.19,76.22,46052.0,62.3363,62.3527,62.3118,62.3363,46052.0
2018-05-22 13:00:00,76.22,76.24,76.18,76.2,49306.0,62.3363,62.3527,62.3036,62.3199,49306.0
2018-05-22 13:10:00,76.2,76.24,76.19,76.22,58200.0,62.3199,62.3527,62.3118,62.3363,58200.0
2018-05-22 13:20:00,76.22,76.24,76.18,76.21,65389.0,62.3363,62.3527,62.3036,62.3281,65389.0
2018-05-22 13:30:00,76.21,76.22,76.17,76.18,29050.0,62.3281,62.3363,62.2954,62.3036,29050.0
2018-05-22 13:40:00,76.18,76.26,76.16,76.25,34663.0,62.3036,62.369,62.2872,62.3608,34663.0
2018-05-22 13:50:00,76.25,76.28,76.25,76.26,36285.0,62.3608,62.3854,62.3608,62.369,36285.0
2018-05-22 14:00:00,76.25,76.32,76.24,76.31,45267.0,62.3608,62.4181,62.3527,62.4099,45267.0
2018-05-22 14:10:00,76.3,76.34,76.29,76.34,61112.0,62.4017,62.4344,62.3935,62.4344,61112.0
2018-05-22 14:20:00,76.34,76.37,76.32,76.34,56810.0,62.4344,62.459,62.4181,62.4344,56810.0
2018-05-22 14:30:00,76.33,76.35,76.3,76.33,25726.0,62.4263,62.4426,62.4017,62.4263,25726.0
2018-05-22 14:40:00,76.32,76.35,76.3,76.34,39772.0,62.4181,62.4426,62.4017,62.4344,39772.0
2018-05-22 14:50:00,76.34,76.42,76.34,76.39,62076.0,62.4344,62.4999,62.4344,62.4753,62076.0
2018-05-22 15:00:00,76.39,76.4,76.34,76.34,69779.0,62.4753,62.4835,62.4344,62.4344,69779.0
2018-05-22 15:10:00,76.34,76.39,76.3,76.31,84757.0,62.4344,62.4753,62.4017,62.4099,84757.0
2018-05-22 15:20:00,76.31,76.36,76.29,76.34,78539.0,62.4099,62.4508,62.3935,62.4344,78539.0
2018-05-22 15:30:00,76.34,76.38,76.27,76.3,312202.0,62.4344,62.4672,62.3772,62.4017,312202.0
2018-05-22 15:40:00,76.3,76.33,76.26,76.28,143381.0,62.4017,62.4263,62.369,62.3854,143381.0
2018-05-22 15:50:00,76.27,76.44,76.26,76.37,1725642.0,62.3772,62.5162,62.369,62.459,1725642.0
2018-05-23 09:30:00,76.56,76.65,76.33,76.52,217030.0,62.6144,62.688,62.4263,62.5817,217030.0
2018-05-23 09:40:00,76.52,76.56,76.46,76.56,142893.0,62.5817,62.6144,62.5326,62.6144,142893.0
2018-05-23 09:50:00,76.56,76.72,76.54,76.72,116758.0,62.6144,62.7452,62.598,62.7452,116758.0
2018-05-23 10:00:00,76.72,76.84,76.7,76.76,98132.0,62.7452,62.8434,62.7289,62.7779,98132.0
2018-05-23 10:10:00,76.76,76.93,76.74,76.92,213533.0,62.7779,62.917,62.7616,62.9088,213533.0
2018-05-23 10:20:00,76.92,77.08,76.91,76.97,427194.0,62.9088,63.0396,62.9006,62.9497,427194.0
2018-05-23 10:30:00,76.97,77.1,76.96,77.06,117808.0,62.9497,63.056,62.9415,63.0233,117808.0
2018-05-23 10:40:00,77.06,77.17,77.02,77.14,236130.0,63.0233,63.1133,62.9906,63.0887,236130.0
2018-05-23 10:50:00,77.15,77.23,77.08,77.11,132099.0,63.0969,63.1623,63.0396,63.0642,132099.0
2018-05-23 11:00:00,77.1,77.13,77.03,77.07,215864.0,63.056,63.0805,62.9988,63.0315,215864.0
2018-05-23 11:10:00,77.06,77.09,77.02,77.04,68146.0,63.0233,63.0478,62.9906,63.0069,68146.0
2018-05-23 11:20:00,77.03,77.09,77.0,77.04,89364.0,62.9988,63.0478,62.9742,63.0069,89364.0
2018-05-23 11:30:00,77.04,77.05,76.95,76.99,73481.0,63.0069,63.0151,62.9333,62.966,73481.0
2018-05-23 11:40:00,76.99,77.03,76.92,76.94,42930.0,62.966,62.9988,62.9088,62.9251,42930.0
2018-05-23 11:50:00,76.94,76.98,76.81,76.81,113458.0,62.9251,62.9579,62.8188,62.8188,113458.0
2018-05-23 12:00:00,76.82,76.88,76.79,76.8,50583.0,62.827,62.8761,62.8025,62.8107,50583.0
2018-05-23 12:10:00,76.79,76.81,76.77,76.78,38600.0,62.8025,62.8188,62.7861,62.7943,38600.0
2018-05-23 12:20:00,76.78,76.83,76.74,76.77,58828.0,62.7943,62.8352,62.7616,62.7861,58828.0
2018-05-23 12:30:00,76.77,76.8,76.73,76.79,61918.0,62.7861,62.8107,62.7534,62.8025,61918.0
2018-05-23 12:40:00,76.8,76.85,76.78,76.83,65981.0,62.8107,62.8515,62.7943,62.8352,65981.0
2018-05-23 12:50:00,76.83,76.85,76.8,76.8,91190.0,62.8352,62.8515,62.8107,62.8107,91190.0
2018-05-23 13:00:00,76.8,76.84,76.76,76.81,44264.0,62.8107,62.8434,62.7779,62.8188,44264.0
2018-05-23 13:10:00,76.81,76.83,76.78,76.8,52821.0,62.8188,62.8352,62.7943,62.8107,52821.0
2018-05-23 13:20:00,76.8,76.88,76.79,76.88,43999.0,62.8107,62.8761,62.8025,62.8761,43999.0
2018-05-23 13:30:00,76.88,76.91,76.86,76.88,33870.0,62.8761,62.9006,62.8597,62.8761,33870.0
2018-05-23 13:40:00,76.88,76.89,76.83,76.84,75821.0,62.8761,62.8843,62.8352,62.8434,75821.0
2018-05-23 13:50:00,76.84,76.89,76.83,76.89,50496.0,62.8434,62.8843,62.8352,62.8843,50496.0
2018-05-23 14:00:00,76.89,77.04,76.88,77.0,164889.0,62.8843,63.0069,62.8761,62.9742,164889.0
2018-05-23 14:10:00,77.0,77.11,76.99,77.06,184766.0,62.9742,63.0642,62.966,63.0233,184766.0
2018-05-23 14:20:00,77.06,77.08,77.0,77.0,96702.0,63.0233,63.0396,62.9742,62.9742,96702.0
2018-05-23 14:30:00,77.01,77.05,76.96,76.96,136224.0,62.9824,63.0151,62.9415,62.9415,136224.0
2018-05-23 14:40:00,76.96,77.0,76.95,76.98,119173.0,62.9415,62.9742,62.9333,62.9579,119173.0
2018-05-23 14:50:00,76.98,77.09,76.97,77.08,207245.0,62.9579,63.0478,62.9497,63.0396,207245.0
2018-05-23 15:00:00,77.08,77.16,77.07,77.11,132479.0,63.0396,63.1051,63.0315,63.0642,132479.0
2018-05-23 15:10:00,77.11,77.12,77.07,77.09,222544.0,63.0642,63.0724,63.0315,63.0478,222544.0
2018-05-23 15:20:00,77.09,77.1,76.96,77.0,144660.0,63.0478,63.056,62.9415,62.9742,144660.0
2018-05-23 15:30:00,77.0,77.01,76.89,76.9,135348.0,62.9742,62.9824,62.8843,62.8924,135348.0
2018-05-23 15:40:00,76.9,76.97,76.9,76.91,215389.0,62.8924,62.9497,62.8924,62.9006,215389.0
2018-05-23 15:50:00,76.91,77.03,76.91,77.03,909955.0,62.9006,62.9988,62.9006,62.9988,909955.0
2018-05-24 09:30:00,77.12,77.3,77.01,77.12,217202.0,63.0724,63.2196,62.9824,63.0724,217202.0
2018-05-24 09:40:00,77.13,77.17,76.9,76.9,395083.0,63.0805,63.1133,62.8924,62.8924,395083.0
2018-05-24 09:50:00,76.91,76.91,76.57,76.64,307445.0,62.9006,62.9006,62.6225,62.6798,307445.0
2018-05-24 10:00:00,76.65,76.74,76.6,76.73,179540.0,62.688,62.7616,62.6471,62.7534,179540.0
2018-05-24 10:10:00,76.72,76.73,76.63,76.7,76673.0,62.7452,62.7534,62.6716,62.7289,76673.0
2018-05-24 10:20:00,76.7,76.79,76.67,76.68,152589.0,62.7289,62.8025,62.7043,62.7125,152589.0
2018-05-24 10:30:00,76.67,76.8,76.65,76.8,108858.0,62.7043,62.8107,62.688,62.8107,108858.0
2018-05-24 10:40:00,76.8,76.81,76.71,76.78,80282.0,62.8107,62.8188,62.737,62.7943,80282.0
2018-05-24 10:50:00,76.78,76.8,76.7,76.79,80467.0,62.7943,62.8107,62.7289,62.8025,80467.0
2018-05-24 11:00:00,76.79,76.86,76.76,76.77,164837.0,62.8025,62.8597,62.7779,62.7861,164837.0
2018-05-24 11:10:00,76.77,76.83,76.77,76.79,108989.0,62.7861,62.8352,62.7861,62.8025,108989.0
2018-05-24 11:20:00,76.8,76.8,76.68,76.74,62672.0,62.8107,62.8107,62.7125,62.7616,62672.0
2018-05-24 11:30:00,76.75,76.78,76.7,76.77,77534.0,62.7698,62.7943,62.7289,62.7861,77534.0
2018-05-24 11:40:00,76.76,76.78,76.67,76.68,47898.0,62.7779,62.7943,62.7043,62.7125,47898.0
2018-05-24 11:50:00,76.67,76.74,76.65,76.72,67272.0,62.7043,62.7616,62.688,62.7452,67272.0
2018-05-24 12:00:00,76.71,76.73,76.63,76.65,50002.0,62.737,62.7534,62.6716,62.688,50002.0
2018-05-24 12:10:00,76.65,76.68,76.62,76.66,45623.0,62.688,62.7125,62.6634,62.6962,45623.0
2018-05-24 12:20:00,76.66,76.71,76.64,76.7,97424.0,62.6962,62.737,62.6798,62.7289,97424.0
2018-05-24 12:30:00,76.7,76.73,76.68,76.73,40992.0,62.7289,62.7534,62.7125,62.7534,40992.0
2018-05-24 12:40:00,76.72,76.72,76.64,76.65,33561.0,62.7452,62.7452,62.6798,62.688,33561.0
2018-05-24 12:50:00,76.66,76.7,76.63,76.68,46688.0,62.6962,62.7289,62.6716,62.7125,46688.0
2018-05-24 13:00:00,76.69,76.69,76.63,76.66,48861.0,62.7207,62.7207,62.6716,62.6962,48861.0
2018-05-24 13:10:00,76.67,76.69,76.65,76.67,41681.0,62.7043,62.7207,62.688,62.7043,41681.0
2018-05-24 13:20:00,76.68,76.69,76.62,76.64,90765.0,62.7125,62.7207,62.6634,62.6798,90765.0
2018-05-24 13:30:00,76.64,76.67,76.62,76.64,68298.0,62.6798,62.7043,62.6634,62.6798,68298.0
2018-05-24 13:40:00,76.64,76.67,76.61,76.61,126266.0,62.6798,62.7043,62.6553,62.6553,126266.0
2018-05-24 13:50:00,76.61,76.62,76.55,76.61,151180.0,62.6553,62.6634,62.6062,62.6553,151180.0
2018-05-24 14:00:00,76.61,76.61,76.52,76.55,91549.0,62.6553,62.6553,62.5817,62.6062,91549.0
2018-05-24 14:10:00,76.55,76.59,76.55,76.56,79989.0,62.6062,62.6389,62.6062,62.6144,79989.0
2018-05-24 14:20:00,76.56,76.57,76.49,76.52,79052.0,62.6144,62.6225,62.5571,62.5817,79052.0
2018-05-24 14:30:00,76.52,76.54,76.49,76.53,115458.0,62.5817,62.598,62.5571,62.5898,115458.0
2018-05-24 14:40:00,76.53,76.54,76.47,76.47,60435.0,62.5898,62.598,62.5408,62.5408,60435.0
2018-05-24 14:50:00,76.47,76.52,76.44,76.51,96372.0,62.5408,62.5817,62.5162,62.5735,96372.0
2018-05-24 15:00:00,76.51,76.59,76.46,76.59,113872.0,62.5735,62.6389,62.5326,62.6389,113872.0
2018-05-24 15:10:00,76.59,76.66,76.58,76.63,278541.0,62.6389,62.6962,62.6307,62.6716,278541.0
2018-05-24 15:20:00,76.62,76.67,76.59,76.63,86877.0,62.6634,62.7043,62.6389,62.6716,86877.0
2018-05-24 15:30:00,76.63,76.73,76.62,76.71,168418.0,62.6716,62.7534,62.6634,62.737,168418.0
2018-05-24 15:40:00,76.71,76.8,76.7,76.76,679733.0,62.737,62.8107,62.7289,62.7779,679733.0
2018-05-24 15:50:00,76.75,76.81,76.73,76.81,1615347.0,62.7698,62.8188,62.7534,62.8188,1615347.0
2018-05-25 09:30:00,76.81,77.18,76.74,77.06,406504.0,62.8188,63.1214,62.7616,63.0233,406504.0
2018-05-25 09:40:00,77.07,77.08,76.87,76.96,273543.0,63.0315,63.0396,62.8679,62.9415,273543.0
2018-05-25 09:50:00,76.96,77.04,76.92,77.0,292811.0,62.9415,63.0069,62.9088,62.9742,292811.0
2018-05-25 10:00:00,77.01,77.03,76.91,77.02,110290.0,62.9824,62.9988,62.9006,62.9906,110290.0
2018-05-25 10:10:00,77.02,77.06,76.96,77.04,89436.0,62.9906,63.0233,62.9415,63.0069,89436.0
2018-05-25 10:20:00,77.05,77.14,77.04,77.14,137662.0,63.0151,63.0887,63.0069,63.0887,137662.0
2018-05-25 10:30:00,77.15,77.15,77.06,77.07,88672.0,63.0969,63.0969,63.0233,63.0315,88672.0
2018-05-25 10:40:00,77.07,77.16,77.05,77.16,52171.0,63.0315,63.1051,63.0151,63.1051,52171.0
2018-05-25 10:50:00,77.16,77.2,77.12,77.18,70557.0,63.1051,63.1378,63.0724,63.1214,70557.0
2018-05-25 11:00:00,77.17,77.27,77.16,77.22,209044.0,63.1133,63.195,63.1051,63.1541,209044.0
2018-05-25 11:10:00,77.22,77.38,77.22,77.36,207635.0,63.1541,63.285,63.1541,63.2686,207635.0
2018-05-25 11:20:00,77.36,77.36,77.27,77.32,127693.0,63.2686,63.2686,63.195,63.2359,127693.0
2018-05-25 11:30:00,77.32,77.33,77.22,77.24,85064.0,63.2359,63.2441,63.1541,63.1705,85064.0
2018-05-25 11:40:00,77.25,77.26,77.19,77.24,65121.0,63.1787,63.1869,63.1296,63.1705,65121.0
2018-05-25 11:50:00,77.24,77.26,77.18,77.19,53079.0,63.1705,63.1869,63.1214,63.1296,53079.0
2018-05-25 12:00:00,77.19,77.21,77.09,77.1,34804.0,63.1296,63.146,63.0478,63.056,34804.0
2018-05-25 12:10:00,77.09,77.11,77.03,77.05,34965.0,63.0478,63.0642,62.9988,63.0151,34965.0
2018-05-25 12:20:00,77.06,77.06,77.02,77.02,43926.0,63.0233,63.0233,62.9906,62.9906,43926.0
2018-05-25 12:30:00,77.03,77.06,77.01,77.04,38550.0,62.9988,63.0233,62.9824,63.0069,38550.0
2018-05-25 12:40:00,77.05,77.06,77.01,77.02,40992.0,63.0151,63.0233,62.9824,62.9906,40992.0
2018-05-25 12:50:00,77.02,77.02,76.95,76.97,50246.0,62.9906,62.9906,62.9333,62.9497,50246.0
2018-05-25 13:00:00,76.97,77.0,76.95,76.99,31608.0,62.9497,62.9742,62.9333,62.966,31608.0
2018-05-25 13:10:00,77.0,77.01,76.96,77.01,33771.0,62.9742,62.9824,62.9415,62.9824,33771.0
2018-05-25 13:20:00,77.01,77.03,76.97,76.98,50326.0,62.9824,62.9988,62.9497,62.9579,50326.0
2018-05-25 13:30:00,76.97,76.98,76.92,76.94,54412.0,62.9497,62.9579,62.9088,62.9251,54412.0
2018-05-25 13:40:00,76.94,76.99,76.94,76.96,34358.0,62.9251,62.966,62.9251,62.9415,34358.0
2018-05-25 13:50:00,76.96,77.03,76.95,77.03,24403.0,62.9415,62.9988,62.9333,62.9988,24403.0
2018-05-25 14:00:00,77.02,77.09,77.01,77.07,92869.0,62.9906,63.0478,62.9824,63.0315,92869.0
2018-05-25 14:10:00,77.07,77.1,77.06,77.08,29609.0,63.0315,63.056,63.0233,63.0396,29609.0
2018-05-25 14:20:00,77.07,77.09,77.03,77.09,56108.0,63.0315,63.0478,62.9988,63.0478,56108.0
2018-05-25 14:30:00,77.09,77.09,77.02,77.03,25563.0,63.0478,63.0478,62.9906,62.9988,25563.0
2018-05-25 14:40:00,77.04,77.05,76.97,76.98,32517.0,63.0069,63.0151,62.9497,62.9579,32517.0
2018-05-25 14:50:00,76.98,77.03,76.97,77.01,50281.0,62.9579,62.9988,62.9497,62.9824,50281.0
2018-05-25 15:00:00,77.01,77.03,76.97,77.03,87674.0,62.9824,62.9988,62.9497,62.9988,87674.0
2018-05-25 15:10:00,77.03,77.13,77.03,77.12,53901.0,62.9988,63.0805,62.9988,63.0724,53901.0
2018-05-25 15:20:00,77.13,77.13,77.07,77.12,108814.0,63.0805,63.0805,63.0315,63.0724,108814.0
2018-05-25 15:30:00,77.12,77.13,77.06,77.07,179710.0,63.0724,63.0805,63.0233,63.0315,179710.0
2018-05-25 15:40:00,77.07,77.13,77.03,77.13,359682.0,63.0315,63.0805,62.9988,63.0805,359682.0
2018-05-25 15:50:00,77.13,77.16,77.07,77.11,999461.0,63.0805,63.1051,63.0315,63.0642,999461.0
2018-05-29 09:30:00,77.22,77.65,76.71,76.82,224713.0,63.1541,63.5058,62.737,62.827,224713.0
2018-05-29 09:40:00,76.83,76.9,76.68,76.7,189130.0,62.8352,62.8924,62.7125,62.7289,189130.0
2018-05-29 09:50:00,76.71,77.1,76.71,77.07,122870.0,62.737,63.056,62.737,63.0315,122870.0
2018-05-29 10:00:00,77.07,77.18,77.03,77.06,438648.0,63.0315,63.1214,62.9988,63.0233,438648.0
2018-05-29 10:10:00,77.06,77.2,77.06,77.16,82452.0,63.0233,63.1378,63.0233,63.1051,82452.0
2018-05-29 10:20:00,77.16,77.22,77.14,77.2,82301.0,63.1051,63.1541,63.0887,63.1378,82301.0
2018-05-29 10:30:00,77.19,77.19,77.11,77.16,92446.0,63.1296,63.1296,63.0642,63.1051,92446.0
2018-05-29 10:40:00,77.15,77.25,77.12,77.24,115870.0,63.0969,63.1787,63.0724,63.1705,115870.0
2018-05-29 10:50:00,77.25,77.33,77.25,77.31,119664.0,63.1787,63.2441,63.1787,63.2278,119664.0
2018-05-29 11:00:00,77.32,77.39,77.29,77.38,96765.0,63.2359,63.2932,63.2114,63.285,96765.0
2018-05-29 11:10:00,77.37,77.49,77.36,77.41,73200.0,63.2768,63.375,63.2686,63.3095,73200.0
2018-05-29 11:20:00,77.41,77.47,77.41,77.43,88689.0,63.3095,63.3586,63.3095,63.3259,88689.0
2018-05-29 11:30:00,77.44,77.46,77.32,77.39,124221.0,63.3341,63.3504,63.2359,63.2932,124221.0
2018-05-29 11:40:00,77.39,77.49,77.38,77.45,408898.0,63.2932,63.375,63.285,63.3423,408898.0
2018-05-29 11:50:00,77.45,77.54,77.43,77.52,99763.0,63.3423,63.4159,63.3259,63.3995,99763.0
2018-05-29 12:00:00,77.52,77.52,77.28,77.31,99897.0,63.3995,63.3995,63.2032,63.2278,99897.0
2018-05-29 12:10:00,77.3,77.3,77.19,77.23,70333.0,63.2196,63.2196,63.1296,63.1623,70333.0
2018-05-29 12:20:00,77.23,77.37,77.2,77.32,76175.0,63.1623,63.2768,63.1378,63.2359,76175.0
2018-05-29 12:30:00,77.31,77.38,77.29,77.37,134607.0,63.2278,63.285,63.2114,63.2768,134607.0
2018-05-29 12:40:00,77.36,77.41,77.34,77.38,91326.0,63.2686,63.3095,63.2523,63.285,91326.0
2018-05-29 12:50:00,77.38,77.43,77.36,77.41,124424.0,63.285,63.3259,63.2686,63.3095,124424.0
2018-05-29 13:00:00,77.41,77.46,77.39,77.46,117696.0,63.3095,63.3504,63.2932,63.3504,117696.0
2018-05-29 13:10:00,77.45,77.45,77.36,77.37,71330.0,63.3423,63.3423,63.2686,63.2768,71330.0
2018-05-29 13:20:00,77.37,77.41,77.3,77.31,52041.0,63.2768,63.3095,63.2196,63.2278,52041.0
2018-05-29 13:30:00,77.31,77.31,77.23,77.23,54790.0,63.2278,63.2278,63.1623,63.1623,54790.0
2018-05-29 13:40:00,77.24,77.33,77.22,77.32,61904.0,63.1705,63.2441,63.1541,63.2359,61904.0
2018-05-29 13:50:00,77.31,77.36,77.28,77.32,82314.0,63.2278,63.2686,63.2032,63.2359,82314.0
2018-05-29 14:00:00,77.32,77.32,77.16,77.17,62627.0,63.2359,63.2359,63.1051,63.1133,62627.0
2018-05-29 14:10:00,77.17,77.2,77.13,77.14,46134.0,63.1133,63.1378,63.0805,63.0887,46134.0
2018-05-29 14:20:00,77.14,77.22,77.09,77.22,61328.0,63.0887,63.1541,63.0478,63.1541,61328.0
2018-05-29 14:30:00,77.21,77.27,77.19,77.25,64249.0,63.146,63.195,63.1296,63.1787,64249.0
2018-05-29 14:40:00,77.25,77.26,77.13,77.18,117307.0,63.1787,63.1869,63.0805,63.1214,117307.0
2018-05-29 14:50:00,77.18,77.23,77.09,77.11,131306.0,63.1214,63.1623,63.0478,63.0642,131306.0
2018-05-29 15:00:00,77.11,77.16,77.06,77.16,182805.0,63.0642,63.1051,63.0233,63.1051,182805.0
2018-05-29 15:10:00,77.16,77.19,77.12,77.15,222678.0,63.1051,63.1296,63.0724,63.0969,222678.0
2018-05-29 15:20:00,77.14,77.15,77.11,77.15,216748.0,63.0887,63.0969,63.0642,63.0969,216748.0
2018-05-29 15:30:00,77.15,77.38,77.13,77.36,307445.0,63.0969,63.285,63.0805,63.2686,307445.0
2018-05-29 15:40:00,77.36,77.44,77.3,77.41,379878.0,63.2686,63.3341,63.2196,63.3095,379878.0
2018-05-29 15:50:00,77.4,77.41,77.33,77.36,791381.0,63.3014,63.3095,63.2441,63.2686,791381.0
2018-05-30 09:30:00,77.22,77.64,77.14,77.56,219724.0,63.1541,63.4976,63.0887,63.4322,219724.0
2018-05-30 09:40:00,77.57,77.64,77.46,77.49,162361.0,63.4404,63.4976,63.3504,63.375,162361.0
2018-05-30 09:50:00,77.48,77.54,77.45,77.5,111179.0,63.3668,63.4159,63.3423,63.3831,111179.0
2018-05-30 10:00:00,77.5,77.6,77.47,77.49,107053.0,63.3831,63.4649,63.3586,63.375,107053.0
2018-05-30 10:10:00,77.48,77.65,77.47,77.65,118071.0,63.3668,63.5058,63.3586,63.5058,118071.0
2018-05-30 10:20:00,77.65,77.8,77.65,77.8,85444.0,63.5058,63.6285,63.5058,63.6285,85444.0
2018-05-30 10:30:00,77.8,77.93,77.78,77.84,145259.0,63.6285,63.7348,63.6121,63.6612,145259.0
2018-05-30 10:40:00,77.85,77.91,77.8,77.83,169883.0,63.6694,63.7185,63.6285,63.653,169883.0
2018-05-30 10:50:00,77.83,77.84,77.71,77.77,281990.0,63.653,63.6612,63.5549,63.604,281990.0
2018-05-30 11:00:00,77.77,77.93,77.73,77.93,220398.0,63.604,63.7348,63.5712,63.7348,220398.0
2018-05-30 11:10:00,77.93,77.98,77.9,77.98,58351.0,63.7348,63.7757,63.7103,63.7757,58351.0
2018-05-30 11:20:00,77.98,78.02,77.97,78.02,147415.0,63.7757,63.8084,63.7675,63.8084,147415.0
2018-05-30 11:30:00,78.02,78.11,78.02,78.03,302140.0,63.8084,63.882,63.8084,63.8166,302140.0
2018-05-30 11:40:00,78.04,78.06,78.0,78.05,164227.0,63.8248,63.8411,63.7921,63.833,164227.0
2018-05-30 11:50:00,78.05,78.2,78.05,78.19,78421.0,63.833,63.9556,63.833,63.9475,78421.0
2018-05-30 12:00:00,78.19,78.28,78.17,78.18,148644.0,63.9475,64.0211,63.9311,63.9393,148644.0
2018-05-30 12:10:00,78.19,78.28,78.16,78.22,194630.0,63.9475,64.0211,63.9229,63.972,194630.0
2018-05-30 12:20:00,78.22,78.24,78.15,78.16,95646.0,63.972,63.9884,63.9147,63.9229,95646.0
2018-05-30 12:30:00,78.17,78.24,78.1,78.21,242527.0,63.9311,63.9884,63.8739,63.9638,242527.0
2018-05-30 12:40:00,78.22,78.37,78.22,78.31,253214.0,63.972,64.0947,63.972,64.0456,253214.0
2018-05-30 12:50:00,78.32,78.44,78.31,78.42,182609.0,64.0538,64.1519,64.0456,64.1356,182609.0
2018-05-30 13:00:00,78.42,78.54,78.41,78.51,184400.0,64.1356,64.2337,64.1274,64.2092,184400.0
2018-05-30 13:10:00,78.51,78.56,78.46,78.53,262482.0,64.2092,64.2501,64.1683,64.2255,262482.0
2018-05-30 13:20:00,78.53,78.62,78.48,78.48,277845.0,64.2255,64.2991,64.1846,64.1846,277845.0
2018-05-30 13:30:00,78.49,78.49,78.39,78.49,235677.0,64.1928,64.1928,64.111,64.1928,235677.0
2018-05-30 13:40:00,78.48,78.52,78.44,78.51,140572.0,64.1846,64.2173,64.1519,64.2092,140572.0
2018-05-30 13:50:00,78.5,78.5,78.42,78.44,88568.0,64.201,64.201,64.1356,64.1519,88568.0
2018-05-30 14:00:00,78.45,78.56,78.44,78.52,156865.0,64.1601,64.2501,64.1519,64.2173,156865.0
2018-05-30 14:10:00,78.51,78.57,78.47,78.57,97927.0,64.2092,64.2582,64.1765,64.2582,97927.0
2018-05-30 14:20:00,78.56,78.56,78.48,78.5,110564.0,64.2501,64.2501,64.1846,64.201,110564.0
2018-05-30 14:30:00,78.5,78.56,78.48,78.52,208504.0,64.201,64.2501,64.1846,64.2173,208504.0
2018-05-30 14:40:00,78.52,78.56,78.45,78.46,109823.0,64.2173,64.2501,64.1601,64.1683,109823.0
2018-05-30 14:50:00,78.46,78.5,78.43,78.48,102845.0,64.1683,64.201,64.1437,64.1846,102845.0
2018-05-30 15:00:00,78.48,78.51,78.43,78.5,146276.0,64.1846,64.2092,64.1437,64.201,146276.0
2018-05-30 15:10:00,78.5,78.52,78.41,78.51,138199.0,64.201,64.2173,64.1274,64.2092,138199.0
2018-05-30 15:20:00,78.5,78.53,78.44,78.51,255591.0,64.201,64.2255,64.1519,64.2092,255591.0
2018-05-30 15:30:00,78.52,78.52,78.4,78.44,239974.0,64.2173,64.2173,64.1192,64.1519,239974.0
2018-05-30 15:40:00,78.44,78.44,78.38,78.41,610235.0,64.1519,64.1519,64.1028,64.1274,610235.0
2018-05-30 15:50:00,78.41,78.43,78.33,78.36,1333988.0,64.1274,64.1437,64.062,64.0865,1333988.0
2018-05-31 09:30:00,78.06,78.27,77.86,77.9,358990.0,63.8411,64.0129,63.6776,63.7103,358990.0
2018-05-31 09:40:00,77.89,78.04,77.88,78.03,199160.0,63.7021,63.8248,63.6939,63.8166,199160.0
2018-05-31 09:50:00,78.04,78.2,77.98,78.17,304165.0,63.8248,63.9556,63.7757,63.9311,304165.0
2018-05-31 10:00:00,78.18,78.27,78.14,78.14,266721.0,63.9393,64.0129,63.9066,63.9066,266721.0
2018-05-31 10:10:00,78.15,78.19,78.07,78.14,250738.0,63.9147,63.9475,63.8493,63.9066,250738.0
2018-05-31 10:20:00,78.15,78.26,78.14,78.21,235898.0,63.9147,64.0047,63.9066,63.9638,235898.0
2018-05-31 10:30:00,78.22,78.22,78.1,78.16,234449.0,63.972,63.972,63.8739,63.9229,234449.0
2018-05-31 10:40:00,78.17,78.31,78.08,78.31,214123.0,63.9311,64.0456,63.8575,64.0456,214123.0
2018-05-31 10:50:00,78.3,78.33,78.23,78.28,207724.0,64.0374,64.062,63.9802,64.0211,207724.0
2018-05-31 11:00:00,78.26,78.27,78.14,78.2,150205.0,64.0047,64.0129,63.9066,63.9556,150205.0
2018-05-31 11:10:00,78.2,78.31,78.18,78.27,102495.0,63.9556,64.0456,63.9393,64.0129,102495.0
2018-05-31 11:20:00,78.27,78.33,78.23,78.26,107992.0,64.0129,64.062,63.9802,64.0047,107992.0
2018-05-31 11:30:00,78.27,78.43,78.22,78.33,925315.0,64.0129,64.1437,63.972,64.062,925315.0
2018-05-31 11:40:00,78.33,78.37,78.28,78.31,236250.0,64.062,64.0947,64.0211,64.0456,236250.0
2018-05-31 11:50:00,78.31,78.33,78.24,78.31,150108.0,64.0456,64.062,63.9884,64.0456,150108.0
2018-05-31 12:00:00,78.3,78.31,78.2,78.2,98909.0,64.0374,64.0456,63.9556,63.9556,98909.0
2018-05-31 12:10:00,78.19,78.21,78.14,78.16,133447.0,63.9475,63.9638,63.9066,63.9229,133447.0
2018-05-31 12:20:00,78.17,78.23,78.15,78.15,51154.0,63.9311,63.9802,63.9147,63.9147,51154.0
2018-05-31 12:30:00,78.14,78.16,78.04,78.07,96964.0,63.9066,63.9229,63.8248,63.8493,96964.0
2018-05-31 12:40:00,78.07,78.17,78.07,78.15,177961.0,63.8493,63.9311,63.8493,63.9147,177961.0
2018-05-31 12:50:00,78.16,78.26,78.14,78.17,289499.0,63.9229,64.0047,63.9066,63.9311,289499.0
2018-05-31 13:00:00,78.17,78.17,78.08,78.11,42468.0,63.9311,63.9311,63.8575,63.882,42468.0
2018-05-31 13:10:00,78.1,78.11,78.04,78.06,83361.0,63.8739,63.882,63.8248,63.8411,83361.0
2018-05-31 13:20:00,78.05,78.07,78.01,78.03,77867.0,63.833,63.8493,63.8002,63.8166,77867.0
2018-05-31 13:30:00,78.03,78.04,77.98,78.03,120053.0,63.8166,63.8248,63.7757,63.8166,120053.0
2018-05-31 13:40:00,78.03,78.06,78.0,78.02,85332.0,63.8166,63.8411,63.7921,63.8084,85332.0
2018-05-31 13:50:00,78.02,78.03,77.93,77.95,187388.0,63.8084,63.8166,63.7348,63.7512,187388.0
2018-05-31 14:00:00,77.95,77.95,77.82,77.94,268872.0,63.7512,63.7512,63.6449,63.743,268872.0
2018-05-31 14:10:00,77.93,77.97,77.9,77.92,102715.0,63.7348,63.7675,63.7103,63.7266,102715.0
2018-05-31 14:20:00,77.92,77.98,77.91,77.96,99784.0,63.7266,63.7757,63.7185,63.7594,99784.0
2018-05-31 14:30:00,77.95,77.96,77.9,77.92,77839.0,63.7512,63.7594,63.7103,63.7266,77839.0
2018-05-31 14:40:00,77.92,78.01,77.9,77.98,100014.0,63.7266,63.8002,63.7103,63.7757,100014.0
2018-05-31 14:50:00,77.98,78.11,77.97,78.07,374490.0,63.7757,63.882,63.7675,63.8493,374490.0
2018-05-31 15:00:00,78.08,78.17,78.02,78.16,145647.0,63.8575,63.9311,63.8084,63.9229,145647.0
2018-05-31 15:10:00,78.15,78.21,78.1,78.14,162426.0,63.9147,63.9638,63.8739,63.9066,162426.0
2018-05-31 15:20:00,78.14,78.2,78.14,78.19,235490.0,63.9066,63.9556,63.9066,63.9475,235490.0
2018-05-31 15:30:00,78.19,78.21,78.09,78.18,311296.0,63.9475,63.9638,63.8657,63.9393,311296.0
2018-05-31 15:40:00,78.18,78.19,78.08,78.09,484069.0,63.9393,63.9475,63.8575,63.8657,484069.0
2018-05-31 15:50:00,78.08,78.21,78.05,78.14,2013444.0,63.8575,63.9638,63.833,63.9066,2013444.0
2018-06-01 09:30:00,78.18,78.19,77.83,78.06,240232.0,63.9393,63.9475,63.653,63.8411,240232.0
2018-06-01 09:40:00,78.05,78.14,77.98,78.13,240328.0,63.833,63.9066,63.7757,63.8984,240328.0
2018-06-01 09:50:00,78.13,78.19,78.06,78.17,222510.0,63.8984,63.9475,63.8411,63.9311,222510.0
2018-06-01 10:00:00,78.19,78.28,78.12,78.21,261381.0,63.9475,64.0211,63.8902,63.9638,261381.0
2018-06-01 10:10:00,78.21,78.36,78.19,78.32,318257.0,63.9638,64.0865,63.9475,64.0538,318257.0
2018-06-01 10:20:00,78.32,78.4,78.23,78.25,155879.0,64.0538,64.1192,63.9802,63.9965,155879.0
2018-06-01 10:30:00,78.24,78.36,78.21,78.33,250738.0,63.9884,64.0865,63.9638,64.062,250738.0
2018-06-01 10:40:00,78.33,78.44,78.31,78.43,241680.0,64.062,64.1519,64.0456,64.1437,241680.0
2018-06-01 10:50:00,78.44,78.45,78.35,78.43,260229.0,64.1519,64.1601,64.0783,64.1437,260229.0
2018-06-01 11:00:00,78.43,78.47,78.29,78.32,233782.0,64.1437,64.1765,64.0292,64.0538,233782.0
2018-06-01 11:10:00,78.32,78.34,78.28,78.33,148858.0,64.0538,64.0701,64.0211,64.062,148858.0
2018-06-01 11:20:00,78.33,78.37,78.26,78.31,192784.0,64.062,64.0947,64.0047,64.0456,192784.0
2018-06-01 11:30:00,78.31,78.34,78.19,78.21,213906.0,64.0456,64.0701,63.9475,63.9638,213906.0
2018-06-01 11:40:00,78.2,78.28,78.19,78.27,156321.0,63.9556,64.0211,63.9475,64.0129,156321.0
2018-06-01 11:50:00,78.27,78.41,78.25,78.4,206283.0,64.0129,64.1274,63.9965,64.1192,206283.0
2018-06-01 12:00:00,78.4,78.41,78.33,78.36,142436.0,64.1192,64.1274,64.062,64.0865,142436.0
2018-06-01 12:10:00,78.36,78.43,78.36,78.42,90808.0,64.0865,64.1437,64.0865,64.1356,90808.0
2018-06-01 12:20:00,78.42,78.42,78.33,78.36,140195.0,64.1356,64.1356,64.062,64.0865,140195.0
2018-06-01 12:30:00,78.35,78.5,78.35,78.48,159297.0,64.0783,64.201,64.0783,64.1846,159297.0
2018-06-01 12:40:00,78.48,78.5,78.39,78.41,107201.0,64.1846,64.201,64.111,64.1274,107201.0
2018-06-01 12:50:00,78.4,78.43,78.39,78.42,103195.0,64.1192,64.1437,64.111,64.1356,103195.0
2018-06-01 13:00:00,78.41,78.46,78.39,78.45,81527.0,64.1274,64.1683,64.111,64.1601,81527.0
2018-06-01 13:10:00,78.45,78.59,78.44,78.59,91474.0,64.1601,64.2746,64.1519,64.2746,91474.0
2018-06-01 13:20:00,78.59,78.62,78.51,78.52,234783.0,64.2746,64.2991,64.2092,64.2173,234783.0
2018-06-01 13:30:00,78.51,78.52,78.37,78.38,112426.0,64.2092,64.2173,64.0947,64.1028,112426.0
2018-06-01 13:40:00,78.39,78.49,78.38,78.48,94078.0,64.111,64.1928,64.1028,64.1846,94078.0
2018-06-01 13:50:00,78.47,78.5,78.44,78.46,92483.0,64.1765,64.201,64.1519,64.1683,92483.0
2018-06-01 14:00:00,78.46,78.53,78.45,78.5,95744.0,64.1683,64.2255,64.1601,64.201,95744.0
2018-06-01 14:10:00,78.49,78.5,78.43,78.47,78584.0,64.1928,64.201,64.1437,64.1765,78584.0
2018-06-01 14:20:00,78.48,78.56,78.47,78.51,201744.0,64.1846,64.2501,64.1765,64.2092,201744.0
2018-06-01 14:30:00,78.51,78.51,78.44,78.48,73591.0,64.2092,64.2092,64.1519,64.1846,73591.0
2018-06-01 14:40:00,78.49,78.56,78.44,78.56,84270.0,64.1928,64.2501,64.1519,64.2501,84270.0
2018-06-01 14:50:00,78.56,78.58,78.45,78.45,75621.0,64.2501,64.2664,64.1601,64.1601,75621.0
2018-06-01 15:00:00,78.45,78.47,78.4,78.44,116516.0,64.1601,64.1765,64.1192,64.1519,116516.0
2018-06-01 15:10:00,78.43,78.44,78.34,78.39,136899.0,64.1437,64.1519,64.0701,64.111,136899.0
2018-06-01 15:20:00,78.39,78.46,78.38,78.39,127007.0,64.111,64.1683,64.1028,64.111,127007.0
2018-06-01 15:30:00,78.4,78.48,78.38,78.48,177402.0,64.1192,64.1846,64.1028,64.1846,177402.0
2018-06-01 15:40:00,78.48,78.49,78.39,78.4,331193.0,64.1846,64.1928,64.111,64.1192,331193.0
2018-06-01 15:50:00,78.4,78.46,78.33,78.45,1426074.0,64.1192,64.1683,64.062,64.1601,1426074.0
2018-06-04 09:30:00,78.65,78.8,78.55,78.7,405179.0,64.3237,64.4463,64.2419,64.3646,405179.0
2018-06-04 09:40:00,78.7,78.88,78.69,78.74,346459.0,64.3646,64.5118,64.3564,64.3973,346459.0
2018-06-04 09:50:00,78.73,78.77,78.65,78.75,167681.0,64.3891,64.4218,64.3237,64.4055,167681.0
2018-06-04 10:00:00,78.75,78.77,78.63,78.7,142909.0,64.4055,64.4218,64.3073,64.3646,142909.0
2018-06-04 10:10:00,78.7,78.79,78.62,78.75,288310.0,64.3646,64.4382,64.2991,64.4055,288310.0
2018-06-04 10:20:00,78.74,78.79,78.59,78.59,159027.0,64.3973,64.4382,64.2746,64.2746,159027.0
2018-06-04 10:30:00,78.59,78.61,78.38,78.44,208292.0,64.2746,64.291,64.1028,64.1519,208292.0
2018-06-04 10:40:00,78.43,78.56,78.4,78.56,147601.0,64.1437,64.2501,64.1192,64.2501,147601.0
2018-06-04 10:50:00,78.56,78.59,78.53,78.58,180902.0,64.2501,64.2746,64.2255,64.2664,180902.0
2018-06-04 11:00:00,78.58,78.63,78.54,78.61,102894.0,64.2664,64.3073,64.2337,64.291,102894.0
2018-06-04 11:10:00,78.61,78.64,78.42,78.42,86833.0,64.291,64.3155,64.1356,64.1356,86833.0
2018-06-04 11:20:00,78.42,78.5,78.41,78.47,73158.0,64.1356,64.201,64.1274,64.1765,73158.0
2018-06-04 11:30:00,78.47,78.62,78.46,78.62,77331.0,64.1765,64.2991,64.1683,64.2991,77331.0
2018-06-04 11:40:00,78.62,78.63,78.55,78.61,62431.0,64.2991,64.3073,64.2419,64.291,62431.0
2018-06-04 11:50:00,78.6,78.71,78.6,78.71,166344.0,64.2828,64.3727,64.2828,64.3727,166344.0
2018-06-04 12:00:00,78.71,78.73,78.65,78.68,198200.0,64.3727,64.3891,64.3237,64.3482,198200.0
2018-06-04 12:10:00,78.68,78.72,78.67,78.71,48470.0,64.3482,64.3809,64.34,64.3727,48470.0
2018-06-04 12:20:00,78.72,78.76,78.67,78.76,59801.0,64.3809,64.4136,64.34,64.4136,59801.0
2018-06-04 12:30:00,78.76,78.81,78.72,78.8,57847.0,64.4136,64.4545,64.3809,64.4463,57847.0
2018-06-04 12:40:00,78.8,78.86,78.79,78.8,57331.0,64.4463,64.4954,64.4382,64.4463,57331.0
2018-06-04 12:50:00,78.81,78.92,78.8,78.88,219230.0,64.4545,64.5445,64.4463,64.5118,219230.0
2018-06-04 13:00:00,78.88,78.92,78.84,78.92,125693.0,64.5118,64.5445,64.4791,64.5445,125693.0
2018-06-04 13:10:00,78.92,78.98,78.89,78.96,114053.0,64.5445,64.5936,64.52,64.5772,114053.0
2018-06-04 13:20:00,78.96,78.98,78.89,78.9,120098.0,64.5772,64.5936,64.52,64.5281,120098.0
2018-06-04 13:30:00,78.9,78.9,78.82,78.89,95724.0,64.5281,64.5281,64.4627,64.52,95724.0
2018-06-04 13:40:00,78.89,78.89,78.81,78.84,143208.0,64.52,64.52,64.4545,64.4791,143208.0
2018-06-04 13:50:00,78.84,78.89,78.83,78.89,57932.0,64.4791,64.52,64.4709,64.52,57932.0
2018-06-04 14:00:00,78.89,78.89,78.8,78.82,62020.0,64.52,64.52,64.4463,64.4627,62020.0
2018-06-04 14:10:00,78.83,78.95,78.82,78.93,76453.0,64.4709,64.569,64.4627,64.5527,76453.0
2018-06-04 14:20:00,78.93,78.99,78.92,78.97,86361.0,64.5527,64.6017,64.5445,64.5854,86361.0
2018-06-04 14:30:00,78.97,78.99,78.94,78.98,41328.0,64.5854,64.6017,64.5608,64.5936,41328.0
2018-06-04 14:40:00,78.97,79.02,78.96,79.01,63676.0,64.5854,64.6263,64.5772,64.6181,63676.0
2018-06-04 14:50:00,79.02,79.06,79.01,79.02,106190.0,64.6263,64.659,64.6181,64.6263,106190.0
2018-06-04 15:00:00,79.01,79.06,79.0,79.06,266774.0,64.6181,64.659,64.6099,64.659,266774.0
2018-06-04 15:10:00,79.06,79.15,79.0,79.02,415953.0,64.659,64.7326,64.6099,64.6263,415953.0
2018-06-04 15:20:00,79.02,79.08,78.95,79.06,176259.0,64.6263,64.6753,64.569,64.659,176259.0
2018-06-04 15:30:00,79.06,79.08,78.98,79.01,267651.0,64.659,64.6753,64.5936,64.6181,267651.0
2018-06-04 15:40:00,79.01,79.09,79.0,79.08,281539.0,64.6181,64.6835,64.6099,64.6753,281539.0
2018-06-04 15:50:00,79.09,79.15,79.05,79.14,903464.0,64.6835,64.7326,64.6508,64.7244,903464.0
2018-06-05 09:30:00,79.29,79.34,79.02,79.04,274037.0,64.8471,64.888,64.6263,64.6426,274037.0
2018-06-05 09:40:00,79.03,79.28,79.02,79.27,147581.0,64.6345,64.8389,64.6263,64.8307,147581.0
2018-06-05 09:50:00,79.28,79.4,79.27,79.35,163581.0,64.8389,64.9371,64.8307,64.8962,163581.0
2018-06-05 10:00:00,79.35,79.45,79.33,79.42,181389.0,64.8962,64.9779,64.8798,64.9534,181389.0
2018-06-05 10:10:00,79.42,79.42,79.28,79.33,150006.0,64.9534,64.9534,64.8389,64.8798,150006.0
2018-06-05 10:20:00,79.33,79.35,79.26,79.28,91355.0,64.8798,64.8962,64.8226,64.8389,91355.0
2018-06-05 10:30:00,79.28,79.32,79.2,79.2,122370.0,64.8389,64.8716,64.7735,64.7735,122370.0
2018-06-05 10:40:00,79.21,79.34,79.2,79.34,103599.0,64.7817,64.888,64.7735,64.888,103599.0
2018-06-05 10:50:00,79.34,79.35,79.2,79.25,82416.0,64.888,64.8962,64.7735,64.8144,82416.0
2018-06-05 11:00:00,79.25,79.26,79.09,79.11,86614.0,64.8144,64.8226,64.6835,64.6999,86614.0
2018-06-05 11:10:00,79.11,79.15,79.04,79.06,130387.0,64.6999,64.7326,64.6426,64.659,130387.0
2018-06-05 11:20:00,79.06,79.14,79.05,79.14,66650.0,64.659,64.7244,64.6508,64.7244,66650.0
2018-06-05 11:30:00,79.14,79.22,79.13,79.16,73674.0,64.7244,64.7898,64.7162,64.7408,73674.0
2018-06-05 11:40:00,79.15,79.15,79.02,79.04,84078.0,64.7326,64.7326,64.6263,64.6426,84078.0
2018-06-05 11:50:00,79.04,79.09,79.01,79.04,48834.0,64.6426,64.6835,64.6181,64.6426,48834.0
2018-06-05 12:00:00,79.03,79.08,78.94,78.95,95688.0,64.6345,64.6753,64.5608,64.569,95688.0
2018-06-05 12:10:00,78.94,79.04,78.91,79.03,206529.0,64.5608,64.6426,64.5363,64.6345,206529.0
2018-06-05 12:20:00,79.04,79.06,79.0,79.05,99805.0,64.6426,64.659,64.6099,64.6508,99805.0
2018-06-05 12:30:00,79.05,79.06,79.0,79.02,280364.0,64.6508,64.659,64.6099,64.6263,280364.0
2018-06-05 12:40:00,79.03,79.12,79.0,79.07,346622.0,64.6345,64.7081,64.6099,64.6672,346622.0
2018-06-05 12:50:00,79.06,79.06,78.96,78.97,124612.0,64.659,64.659,64.5772,64.5854,124612.0
2018-06-05 13:00:00,78.96,78.98,78.85,78.87,72873.0,64.5772,64.5936,64.4872,64.5036,72873.0
2018-06-05 13:10:00,78.86,78.93,78.85,78.89,58162.0,64.4954,64.5527,64.4872,64.52,58162.0
2018-06-05 13:20:00,78.89,78.89,78.84,78.86,56082.0,64.52,64.52,64.4791,64.4954,56082.0
2018-06-05 13:30:00,78.87,78.92,78.86,78.88,114017.0,64.5036,64.5445,64.4954,64.5118,114017.0
2018-06-05 13:40:00,78.88,78.89,78.78,78.79,94881.0,64.5118,64.52,64.43,64.4382,94881.0
2018-06-05 13:50:00,78.79,78.83,78.77,78.81,60495.0,64.4382,64.4709,64.4218,64.4545,60495.0
2018-06-05 14:00:00,78.81,78.84,78.79,78.82,59054.0,64.4545,64.4791,64.4382,64.4627,59054.0
2018-06-05 14:10:00,78.82,78.95,78.81,78.95,128358.0,64.4627,64.569,64.4545,64.569,128358.0
2018-06-05 14:20:00,78.95,78.96,78.91,78.95,69096.0,64.569,64.5772,64.5363,64.569,69096.0
2018-06-05 14:30:00,78.94,79.02,78.93,79.02,57571.0,64.5608,64.6263,64.5527,64.6263,57571.0
2018-06-05 14:40:00,79.01,79.03,78.98,78.99,46736.0,64.6181,64.6345,64.5936,64.6017,46736.0
2018-06-05 14:50:00,78.98,79.01,78.97,78.98,84558.0,64.5936,64.6181,64.5854,64.5936,84558.0
2018-06-05 15:00:00,78.98,79.05,78.97,79.03,148602.0,64.5936,64.6508,64.5854,64.6345,148602.0
2018-06-05 15:10:00,79.03,79.04,78.98,78.99,144625.0,64.6345,64.6426,64.5936,64.6017,144625.0
2018-06-05 15:20:00,78.99,79.0,78.94,78.95,215040.0,64.6017,64.6099,64.5608,64.569,215040.0
2018-06-05 15:30:00,78.95,79.0,78.92,78.92,277484.0,64.569,64.6099,64.5445,64.5445,277484.0
2018-06-05 15:40:00,78.92,78.93,78.84,78.91,640957.0,64.5445,64.5527,64.4791,64.5363,640957.0
2018-06-05 15:50:00,78.91,79.32,78.84,78.93,3835333.0,64.5363,64.8716,64.4791,64.5527,3835333.0
2018-06-06 09:30:00,78.9,79.06,78.8,78.99,202711.0,64.5281,64.659,64.4463,64.6017,202711.0
2018-06-06 09:40:00,79.0,79.05,78.93,78.98,104941.0,64.6099,64.6508,64.5527,64.5936,104941.0
2018-06-06 09:50:00,78.97,79.01,78.88,78.97,116558.0,64.5854,64.6181,64.5118,64.5854,116558.0
2018-06-06 10:00:00,78.97,79.02,78.9,78.98,123794.0,64.5854,64.6263,64.5281,64.5936,123794.0
2018-06-06 10:10:00,78.97,78.97,78.78,78.8,269862.0,64.5854,64.5854,64.43,64.4463,269862.0
2018-06-06 10:20:00,78.8,78.8,78.67,78.74,215370.0,64.4463,64.4463,64.34,64.3973,215370.0
2018-06-06 10:30:00,78.74,78.81,78.67,78.67,303603.0,64.3973,64.4545,64.34,64.34,303603.0
2018-06-06 10:40:00,78.67,78.76,78.67,78.72,175480.0,64.34,64.4136,64.34,64.3809,175480.0
2018-06-06 10:50:00,78.73,78.81,78.72,78.76,199842.0,64.3891,64.4545,64.3809,64.4136,199842.0
2018-06-06 11:00:00,78.76,78.77,78.7,78.73,76379.0,64.4136,64.4218,64.3646,64.3891,76379.0
2018-06-06 11:10:00,78.73,78.74,78.62,78.64,115400.0,64.3891,64.3973,64.2991,64.3155,115400.0
2018-06-06 11:20:00,78.63,78.64,78.57,78.6,83578.0,64.3073,64.3155,64.2582,64.2828,83578.0
2018-06-06 11:30:00,78.61,78.66,78.57,78.65,251746.0,64.291,64.3318,64.2582,64.3237,251746.0
2018-06-06 11:40:00,78.64,78.68,78.57,78.58,38054.0,64.3155,64.3482,64.2582,64.2664,38054.0
2018-06-06 11:50:00,78.59,78.64,78.58,78.61,85832.0,64.2746,64.3155,64.2664,64.291,85832.0
2018-06-06 12:00:00,78.61,78.68,78.6,78.65,77815.0,64.291,64.3482,64.2828,64.3237,77815.0
2018-06-06 12:10:00,78.66,78.69,78.64,78.68,86126.0,64.3318,64.3564,64.3155,64.3482,86126.0
2018-06-06 12:20:00,78.67,78.68,78.63,78.67,33665.0,64.34,64.3482,64.3073,64.34,33665.0
2018-06-06 12:30:00,78.67,78.77,78.67,78.75,50474.0,64.34,64.4218,64.34,64.4055,50474.0
2018-06-06 12:40:00,78.74,78.75,78.71,78.74,35022.0,64.3973,64.4055,64.3727,64.3973,35022.0
2018-06-06 12:50:00,78.74,78.74,78.71,78.73,57062.0,64.3973,64.3973,64.3727,64.3891,57062.0
2018-06-06 13:00:00,78.73,78.73,78.67,78.7,33306.0,64.3891,64.3891,64.34,64.3646,33306.0
2018-06-06 13:10:00,78.7,78.79,78.69,78.78,30335.0,64.3646,64.4382,64.3564,64.43,30335.0
2018-06-06 13:20:00,78.78,78.83,78.77,78.82,51870.0,64.43,64.4709,64.4218,64.4627,51870.0
2018-06-06 13:30:00,78.83,78.84,78.78,78.79,26598.0,64.4709,64.4791,64.43,64.4382,26598.0
2018-06-06 13:40:00,78.79,78.79,78.72,78.73,35793.0,64.4382,64.4382,64.3809,64.3891,35793.0
2018-06-06 13:50:00,78.73,78.76,78.71,78.73,81962.0,64.3891,64.4136,64.3727,64.3891,81962.0
2018-06-06 14:00:00,78.74,78.82,78.72,78.82,56066.0,64.3973,64.4627,64.3809,64.4627,56066.0
2018-06-06 14:10:00,78.82,78.87,78.82,78.83,57766.0,64.4627,64.5036,64.4627,64.4709,57766.0
2018-06-06 14:20:00,78.83,78.83,78.77,78.79,26429.0,64.4709,64.4709,64.4218,64.4382,26429.0
2018-06-06 14:30:00,78.79,78.87,78.78,78.87,28248.0,64.4382,64.5036,64.43,64.5036,28248.0
2018-06-06 14:40:00,78.87,78.96,78.87,78.96,48895.0,64.5036,64.5772,64.5036,64.5772,48895.0
2018-06-06 14:50:00,78.96,78.99,78.93,78.97,46550.0,64.5772,64.6017,64.5527,64.5854,46550.0
2018-06-06 15:00:00,78.98,79.04,78.95,78.97,62423.0,64.5936,64.6426,64.569,64.5854,62423.0
2018-06-06 15:10:00,78.97,79.07,78.96,79.06,63109.0,64.5854,64.6672,64.5772,64.659,63109.0
2018-06-06 15:20:00,79.06,79.09,79.0,79.06,105900.0,64.659,64.6835,64.6099,64.659,105900.0
2018-06-06 15:30:00,79.06,79.07,79.03,79.04,263691.0,64.659,64.6672,64.6345,64.6426,263691.0
2018-06-06 15:40:00,79.04,79.05,78.97,79.04,118017.0,64.6426,64.6508,64.5854,64.6426,118017.0
2018-06-06 15:50:00,79.04,79.14,79.02,79.13,512246.0,64.6426,64.7244,64.6263,64.7162,512246.0
2018-06-07 09:30:00,79.15,79.22,78.99,79.15,166826.0,64.7326,64.7898,64.6017,64.7326,166826.0
2018-06-07 09:40:00,79.16,79.25,79.1,79.15,85341.0,64.7408,64.8144,64.6917,64.7326,85341.0
2018-06-07 09:50:00,79.14,79.31,79.1,79.22,92912.0,64.7244,64.8634,64.6917,64.7898,92912.0
2018-06-07 10:00:00,79.21,79.22,79.02,79.06,116391.0,64.7817,64.7898,64.6263,64.659,116391.0
2018-06-07 10:10:00,79.07,79.14,79.01,79.1,134490.0,64.6672,64.7244,64.6181,64.6917,134490.0
2018-06-07 10:20:00,79.1,79.13,78.95,78.96,108984.0,64.6917,64.7162,64.569,64.5772,108984.0
2018-06-07 10:30:00,78.97,79.11,78.96,79.09,88874.0,64.5854,64.6999,64.5772,64.6835,88874.0
2018-06-07 10:40:00,79.1,79.16,79.07,79.11,108830.0,64.6917,64.7408,64.6672,64.6999,108830.0
2018-06-07 10:50:00,79.11,79.18,79.1,79.13,51994.0,64.6999,64.7571,64.6917,64.7162,51994.0
2018-06-07 11:00:00,79.12,79.17,79.05,79.08,48298.0,64.7081,64.7489,64.6508,64.6753,48298.0
2018-06-07 11:10:00,79.08,79.13,79.04,79.06,44834.0,64.6753,64.7162,64.6426,64.659,44834.0
2018-06-07 11:20:00,79.06,79.1,78.98,78.99,62302.0,64.659,64.6917,64.5936,64.6017,62302.0
2018-06-07 11:30:00,79.0,79.0,78.89,78.94,56051.0,64.6099,64.6099,64.52,64.5608,56051.0
2018-06-07 11:40:00,78.94,78.96,78.7,78.7,43198.0,64.5608,64.5772,64.3646,64.3646,43198.0
2018-06-07 11:50:00,78.7,78.77,78.68,78.72,54463.0,64.3646,64.4218,64.3482,64.3809,54463.0
2018-06-07 12:00:00,78.73,78.9,78.71,78.89,228823.0,64.3891,64.5281,64.3727,64.52,228823.0
2018-06-07 12:10:00,78.89,78.97,78.88,78.94,58502.0,64.52,64.5854,64.5118,64.5608,58502.0
2018-06-07 12:20:00,78.94,78.97,78.88,78.97,132561.0,64.5608,64.5854,64.5118,64.5854,132561.0
2018-06-07 12:30:00,78.96,78.99,78.91,78.98,80996.0,64.5772,64.6017,64.5363,64.5936,80996.0
2018-06-07 12:40:00,78.97,79.1,78.95,79.09,154331.0,64.5854,64.6917,64.569,64.6835,154331.0
2018-06-07 12:50:00,79.09,79.17,79.08,79.13,89954.0,64.6835,64.7489,64.6753,64.7162,89954.0
2018-06-07 13:00:00,79.12,79.24,79.12,79.22,79581.0,64.7081,64.8062,64.7081,64.7898,79581.0
2018-06-07 13:10:00,79.22,79.28,79.21,79.23,83883.0,64.7898,64.8389,64.7817,64.798,83883.0
2018-06-07 13:20:00,79.22,79.23,79.13,79.15,66719.0,64.7898,64.798,64.7162,64.7326,66719.0
2018-06-07 13:30:00,79.14,79.32,79.12,79.12,237768.0,64.7244,64.8716,64.7081,64.7081,237768.0
2018-06-07 13:40:00,79.11,79.2,79.05,79.17,324224.0,64.6999,64.7735,64.6508,64.7489,324224.0
2018-06-07 13:50:00,79.17,79.17,79.04,79.05,75636.0,64.7489,64.7489,64.6426,64.6508,75636.0
2018-06-07 14:00:00,79.05,79.15,79.04,79.05,82811.0,64.6508,64.7326,64.6426,64.6508,82811.0
2018-06-07 14:10:00,79.05,79.16,79.04,79.13,61251.0,64.6508,64.7408,64.6426,64.7162,61251.0
2018-06-07 14:20:00,79.12,79.13,79.05,79.1,61331.0,64.7081,64.7162,64.6508,64.6917,61331.0
2018-06-07 14:30:00,79.1,79.18,79.1,79.17,80417.0,64.6917,64.7571,64.6917,64.7489,80417.0
2018-06-07 14:40:00,79.17,79.19,79.12,79.14,92934.0,64.7489,64.7653,64.7081,64.7244,92934.0
2018-06-07 14:50:00,79.13,79.14,79.04,79.05,87325.0,64.7162,64.7244,64.6426,64.6508,87325.0
2018-06-07 15:00:00,79.05,79.08,79.01,79.03,132035.0,64.6508,64.6753,64.6181,64.6345,132035.0
2018-06-07 15:10:00,79.03,79.15,79.0,79.14,227353.0,64.6345,64.7326,64.6099,64.7244,227353.0
2018-06-07 15:20:00,79.14,79.21,79.11,79.15,212720.0,64.7244,64.7817,64.6999,64.7326,212720.0
2018-06-07 15:30:00,79.14,79.15,79.06,79.13,249015.0,64.7244,64.7326,64.659,64.7162,249015.0
2018-06-07 15:40:00,79.12,79.13,79.02,79.08,253504.0,64.7081,64.7162,64.6263,64.6753,253504.0
2018-06-07 15:50:00,79.08,79.14,79.06,79.13,1156825.0,64.6753,64.7244,64.659,64.7162,1156825.0
2018-06-08 09:30:00,79.15,79.32,79.02,79.17,169333.0,64.7326,64.8716,64.6263,64.7489,169333.0
2018-06-08 09:40:00,79.2,79.39,79.18,79.3,124152.0,64.7735,64.9289,64.7571,64.8553,124152.0
2018-06-08 09:50:00,79.3,79.41,79.22,79.41,100785.0,64.8553,64.9452,64.7898,64.9452,100785.0
2018-06-08 10:00:00,79.4,79.4,79.27,79.33,104659.0,64.9371,64.9371,64.8307,64.8798,104659.0
2018-06-08 10:10:00,79.33,79.37,79.29,79.34,92002.0,64.8798,64.9125,64.8471,64.888,92002.0
2018-06-08 10:20:00,79.33,79.36,79.23,79.24,72914.0,64.8798,64.9043,64.798,64.8062,72914.0
2018-06-08 10:30:00,79.25,79.34,79.25,79.33,65696.0,64.8144,64.888,64.8144,64.8798,65696.0
2018-06-08 10:40:00,79.33,79.39,79.29,79.3,62650.0,64.8798,64.9289,64.8471,64.8553,62650.0
2018-06-08 10:50:00,79.29,79.29,79.2,79.28,68820.0,64.8471,64.8471,64.7735,64.8389,68820.0
2018-06-08 11:00:00,79.28,79.3,79.23,79.26,48481.0,64.8389,64.8553,64.798,64.8226,48481.0
2018-06-08 11:10:00,79.26,79.3,79.24,79.25,51902.0,64.8226,64.8553,64.8062,64.8144,51902.0
2018-06-08 11:20:00,79.25,79.33,79.23,79.32,76148.0,64.8144,64.8798,64.798,64.8716,76148.0
2018-06-08 11:30:00,79.32,79.35,79.28,79.31,102018.0,64.8716,64.8962,64.8389,64.8634,102018.0
2018-06-08 11:40:00,79.32,79.36,79.27,79.29,66784.0,64.8716,64.9043,64.8307,64.8471,66784.0
2018-06-08 11:50:00,79.29,79.35,79.28,79.35,121512.0,64.8471,64.8962,64.8389,64.8962,121512.0
2018-06-08 12:00:00,79.34,79.37,79.25,79.29,52538.0,64.888,64.9125,64.8144,64.8471,52538.0
2018-06-08 12:10:00,79.29,79.37,79.28,79.36,24859.0,64.8471,64.9125,64.8389,64.9043,24859.0
2018-06-08 12:20:00,79.35,79.45,79.35,79.45,41546.0,64.8962,64.9779,64.8962,64.9779,41546.0
2018-06-08 12:30:00,79.45,79.46,79.37,79.4,246545.0,64.9779,64.9861,64.9125,64.9371,246545.0
2018-06-08 12:40:00,79.41,79.43,79.39,79.41,54657.0,64.9452,64.9616,64.9289,64.9452,54657.0
2018-06-08 12:50:00,79.42,79.47,79.4,79.45,58960.0,64.9534,64.9943,64.9371,64.9779,58960.0
2018-06-08 13:00:00,79.45,79.45,79.41,79.41,47845.0,64.9779,64.9779,64.9452,64.9452,47845.0
2018-06-08 13:10:00,79.41,79.42,79.3,79.3,204258.0,64.9452,64.9534,64.8553,64.8553,204258.0
2018-06-08 13:20:00,79.3,79.37,79.29,79.36,80753.0,64.8553,64.9125,64.8471,64.9043,80753.0
2018-06-08 13:30:00,79.36,79.42,79.32,79.36,49406.0,64.9043,64.9534,64.8716,64.9043,49406.0
2018-06-08 13:40:00,79.36,79.37,79.32,79.34,50215.0,64.9043,64.9125,64.8716,64.888,50215.0
2018-06-08 13:50:00,79.34,79.35,79.28,79.34,71609.0,64.888,64.8962,64.8389,64.888,71609.0
2018-06-08 14:00:00,79.34,79.34,79.26,79.26,55414.0,64.888,64.888,64.8226,64.8226,55414.0
2018-06-08 14:10:00,79.26,79.29,79.23,79.28,75630.0,64.8226,64.8471,64.798,64.8389,75630.0
2018-06-08 14:20:00,79.28,79.35,79.26,79.33,81078.0,64.8389,64.8962,64.8226,64.8798,81078.0
2018-06-08 14:30:00,79.33,79.36,79.3,79.32,69385.0,64.8798,64.9043,64.8553,64.8716,69385.0
2018-06-08 14:40:00,79.31,79.41,79.31,79.38,81597.0,64.8634,64.9452,64.8634,64.9207,81597.0
2018-06-08 14:50:00,79.39,79.39,79.32,79.34,42807.0,64.9289,64.9289,64.8716,64.888,42807.0
2018-06-08 15:00:00,79.34,79.35,79.27,79.28,94778.0,64.888,64.8962,64.8307,64.8389,94778.0
2018-06-08 15:10:00,79.27,79.37,79.26,79.28,68893.0,64.8307,64.9125,64.8226,64.8389,68893.0
2018-06-08 15:20:00,79.28,79.38,79.28,79.37,63384.0,64.8389,64.9207,64.8389,64.9125,63384.0
2018-06-08 15:30:00,79.37,79.44,79.32,79.43,102393.0,64.9125,64.9698,64.8716,64.9616,102393.0
2018-06-08 15:40:00,79.44,79.45,79.32,79.39,236965.0,64.9698,64.9779,64.8716,64.9289,236965.0
2018-06-08 15:50:00,79.39,79.45,79.38,79.41,748988.0,64.9289,64.9779,64.9207,64.9452,748988.0
2018-06-11 09:30:00,79.33,79.48,79.27,79.35,187583.0,64.8798,65.0025,64.8307,64.8962,187583.0
2018-06-11 09:40:00,79.34,79.42,79.25,79.36,88007.0,64.888,64.9534,64.8144,64.9043,88007.0
2018-06-11 09:50:00,79.36,79.41,79.25,79.41,159794.0,64.9043,64.9452,64.8144,64.9452,159794.0
2018-06-11 10:00:00,79.42,79.43,79.25,79.27,208275.0,64.9534,64.9616,64.8144,64.8307,208275.0
2018-06-11 10:10:00,79.28,79.34,79.27,79.32,115895.0,64.8389,64.888,64.8307,64.8716,115895.0
2018-06-11 10:20:00,79.32,79.39,79.28,79.35,87082.0,64.8716,64.9289,64.8389,64.8962,87082.0
2018-06-11 10:30:00,79.34,79.43,79.32,79.4,122752.0,64.888,64.9616,64.8716,64.9371,122752.0
2018-06-11 10:40:00,79.4,79.43,79.35,79.4,77243.0,64.9371,64.9616,64.8962,64.9371,77243.0
2018-06-11 10:50:00,79.4,79.41,79.26,79.35,151112.0,64.9371,64.9452,64.8226,64.8962,151112.0
2018-06-11 11:00:00,79.35,79.38,79.29,79.31,66170.0,64.8962,64.9207,64.8471,64.8634,66170.0
2018-06-11 11:10:00,79.31,79.32,79.26,79.32,50955.0,64.8634,64.8716,64.8226,64.8716,50955.0
2018-06-11 11:20:00,79.31,79.43,79.3,79.43,69512.0,64.8634,64.9616,64.8553,64.9616,69512.0
2018-06-11 11:30:00,79.43,79.52,79.42,79.47,87103.0,64.9616,65.0352,64.9534,64.9943,87103.0
2018-06-11 11:40:00,79.46,79.52,79.44,79.52,49983.0,64.9861,65.0352,64.9698,65.0352,49983.0
2018-06-11 11:50:00,79.52,79.53,79.44,79.48,64439.0,65.0352,65.0434,64.9698,65.0025,64439.0
2018-06-11 12:00:00,79.49,79.54,79.48,79.53,55117.0,65.0107,65.0516,65.0025,65.0434,55117.0
2018-06-11 12:10:00,79.54,79.54,79.46,79.5,61141.0,65.0516,65.0516,64.9861,65.0188,61141.0
2018-06-11 12:20:00,79.51,79.51,79.45,79.46,49702.0,65.027,65.027,64.9779,64.9861,49702.0
2018-06-11 12:30:00,79.47,79.5,79.45,79.49,35649.0,64.9943,65.0188,64.9779,65.0107,35649.0
2018-06-11 12:40:00,79.48,79.51,79.42,79.44,31278.0,65.0025,65.027,64.9534,64.9698,31278.0
2018-06-11 12:50:00,79.44,79.46,79.39,79.39,47494.0,64.9698,64.9861,64.9289,64.9289,47494.0
2018-06-11 13:00:00,79.39,79.42,79.33,79.4,54261.0,64.9289,64.9534,64.8798,64.9371,54261.0
2018-06-11 13:10:00,79.4,79.43,79.38,79.38,35518.0,64.9371,64.9616,64.9207,64.9207,35518.0
2018-06-11 13:20:00,79.38,79.38,79.32,79.32,60348.0,64.9207,64.9207,64.8716,64.8716,60348.0
2018-06-11 13:30:00,79.32,79.33,79.31,79.31,15303.0,64.8716,64.8798,64.8634,64.8634,15303.0
2018-06-11 13:40:00,79.32,79.32,79.25,79.3,88853.0,64.8716,64.8716,64.8144,64.8553,88853.0
2018-06-11 13:50:00,79.3,79.32,79.28,79.28,117094.0,64.8553,64.8716,64.8389,64.8389,117094.0
2018-06-11 14:00:00,79.29,79.3,79.27,79.29,61325.0,64.8471,64.8553,64.8307,64.8471,61325.0
2018-06-11 14:10:00,79.29,79.39,79.29,79.38,57414.0,64.8471,64.9289,64.8471,64.9207,57414.0
2018-06-11 14:20:00,79.38,79.39,79.35,79.36,47957.0,64.9207,64.9289,64.8962,64.9043,47957.0
2018-06-11 14:30:00,79.37,79.42,79.35,79.37,193009.0,64.9125,64.9534,64.8962,64.9125,193009.0
2018-06-11 14:40:00,79.37,79.37,79.29,79.3,61588.0,64.9125,64.9125,64.8471,64.8553,61588.0
2018-06-11 14:50:00,79.3,79.33,79.29,79.3,34167.0,64.8553,64.8798,64.8471,64.8553,34167.0
2018-06-11 15:00:00,79.3,79.32,79.26,79.31,54845.0,64.8553,64.8716,64.8226,64.8634,54845.0
2018-06-11 15:10:00,79.31,79.37,79.31,79.37,92763.0,64.8634,64.9125,64.8634,64.9125,92763.0
2018-06-11 15:20:00,79.37,79.42,79.37,79.4,128692.0,64.9125,64.9534,64.9125,64.9371,128692.0
2018-06-11 15:30:00,79.39,79.44,79.38,79.41,72826.0,64.9289,64.9698,64.9207,64.9452,72826.0
2018-06-11 15:40:00,79.4,79.43,79.33,79.43,205318.0,64.9371,64.9616,64.8798,64.9616,205318.0
2018-06-11 15:50:00,79.42,79.43,79.33,79.36,1400327.0,64.9534,64.9616,64.8798,64.9043,1400327.0
2018-06-12 09:30:00,79.24,79.43,79.11,79.21,179057.0,64.8062,64.9616,64.6999,64.7817,179057.0
2018-06-12 09:40:00,79.21,79.32,79.2,79.31,151606.0,64.7817,64.8716,64.7735,64.8634,151606.0
2018-06-12 09:50:00,79.31,79.48,79.3,79.43,185870.0,64.8634,65.0025,64.8553,64.9616,185870.0
2018-06-12 10:00:00,79.42,79.59,79.41,79.59,128979.0,64.9534,65.0924,64.9452,65.0924,128979.0
2018-06-12 10:10:00,79.58,79.64,79.55,79.62,113635.0,65.0843,65.1333,65.0597,65.117,113635.0
2018-06-12 10:20:00,79.62,79.66,79.58,79.64,53332.0,65.117,65.1497,65.0843,65.1333,53332.0
2018-06-12 10:30:00,79.63,79.77,79.63,79.75,86270.0,65.1252,65.2397,65.1252,65.2233,86270.0
2018-06-12 10:40:00,79.74,79.77,79.67,79.76,99450.0,65.2151,65.2397,65.1579,65.2315,99450.0
2018-06-12 10:50:00,79.75,79.77,79.61,79.62,60271.0,65.2233,65.2397,65.1088,65.117,60271.0
2018-06-12 11:00:00,79.62,79.7,79.59,79.64,142981.0,65.117,65.1824,65.0924,65.1333,142981.0
2018-06-12 11:10:00,79.64,79.71,79.64,79.69,66776.0,65.1333,65.1906,65.1333,65.1742,66776.0
2018-06-12 11:20:00,79.69,79.72,79.63,79.64,27734.0,65.1742,65.1988,65.1252,65.1333,27734.0
2018-06-12 11:30:00,79.64,79.64,79.52,79.54,27226.0,65.1333,65.1333,65.0352,65.0516,27226.0
2018-06-12 11:40:00,79.55,79.61,79.53,79.61,141130.0,65.0597,65.1088,65.0434,65.1088,141130.0
2018-06-12 11:50:00,79.61,79.61,79.52,79.59,54027.0,65.1088,65.1088,65.0352,65.0924,54027.0
2018-06-12 12:00:00,79.59,79.64,79.58,79.62,115892.0,65.0924,65.1333,65.0843,65.117,115892.0
2018-06-12 12:10:00,79.62,79.66,79.6,79.63,57017.0,65.117,65.1497,65.1006,65.1252,57017.0
2018-06-12 12:20:00,79.63,79.74,79.62,79.73,36874.0,65.1252,65.2151,65.117,65.2069,36874.0
2018-06-12 12:30:00,79.73,79.77,79.71,79.77,34700.0,65.2069,65.2397,65.1906,65.2397,34700.0
2018-06-12 12:40:00,79.76,79.82,79.76,79.8,93488.0,65.2315,65.2805,65.2315,65.2642,93488.0
2018-06-12 12:50:00,79.81,79.86,79.8,79.84,86553.0,65.2724,65.3133,65.2642,65.2969,86553.0
2018-06-12 13:00:00,79.85,79.87,79.82,79.87,43448.0,65.3051,65.3214,65.2805,65.3214,43448.0
2018-06-12 13:10:00,79.86,79.89,79.79,79.85,85810.0,65.3133,65.3378,65.256,65.3051,85810.0
2018-06-12 13:20:00,79.84,79.91,79.82,79.9,168933.0,65.2969,65.3542,65.2805,65.346,168933.0
2018-06-12 13:30:00,79.91,79.97,79.89,79.9,80020.0,65.3542,65.4032,65.3378,65.346,80020.0
2018-06-12 13:40:00,79.9,79.99,79.88,79.99,61632.0,65.346,65.4196,65.3296,65.4196,61632.0
2018-06-12 13:50:00,79.99,80.02,79.96,80.0,76922.0,65.4196,65.4441,65.395,65.4278,76922.0
2018-06-12 14:00:00,80.01,80.02,79.93,79.94,35040.0,65.4359,65.4441,65.3705,65.3787,35040.0
2018-06-12 14:10:00,79.94,79.99,79.91,79.98,103282.0,65.3787,65.4196,65.3542,65.4114,103282.0
2018-06-12 14:20:00,79.97,79.97,79.88,79.89,168725.0,65.4032,65.4032,65.3296,65.3378,168725.0
2018-06-12 14:30:00,79.89,79.9,79.84,79.86,141894.0,65.3378,65.346,65.2969,65.3133,141894.0
2018-06-12 14:40:00,79.85,79.93,79.85,79.9,60937.0,65.3051,65.3705,65.3051,65.346,60937.0
2018-06-12 14:50:00,79.9,80.01,79.89,79.95,75851.0,65.346,65.4359,65.3378,65.3869,75851.0
2018-06-12 15:00:00,79.95,79.96,79.89,79.92,111776.0,65.3869,65.395,65.3378,65.3623,111776.0
2018-06-12 15:10:00,79.92,79.92,79.87,79.88,128198.0,65.3623,65.3623,65.3214,65.3296,128198.0
2018-06-12 15:20:00,79.88,79.9,79.84,79.88,124192.0,65.3296,65.346,65.2969,65.3296,124192.0
2018-06-12 15:30:00,79.88,79.91,79.85,79.9,126763.0,65.3296,65.3542,65.3051,65.346,126763.0
2018-06-12 15:40:00,79.9,79.94,79.77,79.81,299430.0,65.346,65.3787,65.2397,65.2724,299430.0
2018-06-12 15:50:00,79.82,79.87,79.82,79.83,627544.0,65.2805,65.3214,65.2805,65.2887,627544.0
2018-06-13 09:30:00,79.87,79.99,79.72,79.86,231419.0,65.3214,65.4196,65.1988,65.3133,231419.0
2018-06-13 09:40:00,79.88,79.92,79.8,79.81,249111.0,65.3296,65.3623,65.2642,65.2724,249111.0
2018-06-13 09:50:00,79.81,79.84,79.66,79.7,158785.0,65.2724,65.2969,65.1497,65.1824,158785.0
2018-06-13 10:00:00,79.69,79.75,79.67,79.68,180503.0,65.1742,65.2233,65.1579,65.1661,180503.0
2018-06-13 10:10:00,79.69,79.72,79.6,79.62,88506.0,65.1742,65.1988,65.1006,65.117,88506.0
2018-06-13 10:20:00,79.62,79.62,79.5,79.5,154316.0,65.117,65.117,65.0188,65.0188,154316.0
2018-06-13 10:30:00,79.51,79.54,79.36,79.36,310519.0,65.027,65.0516,64.9043,64.9043,310519.0
2018-06-13 10:40:00,79.35,79.38,79.31,79.32,78611.0,64.8962,64.9207,64.8634,64.8716,78611.0
2018-06-13 10:50:00,79.32,79.42,79.29,79.41,77827.0,64.8716,64.9534,64.8471,64.9452,77827.0
2018-06-13 11:00:00,79.42,79.48,79.4,79.45,64006.0,64.9534,65.0025,64.9371,64.9779,64006.0
2018-06-13 11:10:00,79.45,79.45,79.34,79.37,140797.0,64.9779,64.9779,64.888,64.9125,140797.0
2018-06-13 11:20:00,79.37,79.37,79.2,79.2,71494.0,64.9125,64.9125,64.7735,64.7735,71494.0
2018-06-13 11:30:00,79.21,79.24,79.15,79.19,104682.0,64.7817,64.8062,64.7326,64.7653,104682.0
2018-06-13 11:40:00,79.19,79.23,79.1,79.1,131935.0,64.7653,64.798,64.6917,64.6917,131935.0
2018-06-13 11:50:00,79.1,79.12,79.04,79.07,92197.0,64.6917,64.7081,64.6426,64.6672,92197.0
2018-06-13 12:00:00,79.07,79.12,79.05,79.09,204636.0,64.6672,64.7081,64.6508,64.6835,204636.0
2018-06-13 12:10:00,79.09,79.15,79.02,79.02,166292.0,64.6835,64.7326,64.6263,64.6263,166292.0
2018-06-13 12:20:00,79.02,79.03,78.96,78.98,141241.0,64.6263,64.6345,64.5772,64.5936,141241.0
2018-06-13 12:30:00,78.99,79.05,78.97,79.0,78707.0,64.6017,64.6508,64.5854,64.6099,78707.0
2018-06-13 12:40:00,79.01,79.03,79.0,79.03,60086.0,64.6181,64.6345,64.6099,64.6345,60086.0
2018-06-13 12:50:00,79.03,79.07,79.01,79.02,63476.0,64.6345,64.6672,64.6181,64.6263,63476.0
2018-06-13 13:00:00,79.01,79.04,79.0,79.02,36718.0,64.6181,64.6426,64.6099,64.6263,36718.0
2018-06-13 13:10:00,79.01,79.07,79.01,79.03,65820.0,64.6181,64.6672,64.6181,64.6345,65820.0
2018-06-13 13:20:00,79.03,79.04,78.9,78.91,70635.0,64.6345,64.6426,64.5281,64.5363,70635.0
2018-06-13 13:30:00,78.91,78.96,78.87,78.88,160121.0,64.5363,64.5772,64.5036,64.5118,160121.0
2018-06-13 13:40:00,78.89,78.9,78.79,78.79,79892.0,64.52,64.5281,64.4382,64.4382,79892.0
2018-06-13 13:50:00,78.78,78.86,78.75,78.83,328290.0,64.43,64.4954,64.4055,64.4709,328290.0
2018-06-13 14:00:00,78.82,78.83,78.14,78.28,808961.0,64.4627,64.4709,63.9066,64.0211,808961.0
2018-06-13 14:10:00,78.28,78.56,78.28,78.5,527336.0,64.0211,64.2501,64.0211,64.201,527336.0
2018-06-13 14:20:00,78.5,78.52,78.26,78.42,189606.0,64.201,64.2173,64.0047,64.1356,189606.0
2018-06-13 14:30:00,78.42,78.42,78.22,78.26,341101.0,64.1356,64.1356,63.972,64.0047,341101.0
2018-06-13 14:40:00,78.26,78.32,78.2,78.31,196923.0,64.0047,64.0538,63.9556,64.0456,196923.0
2018-06-13 14:50:00,78.3,78.4,78.19,78.39,219839.0,64.0374,64.1192,63.9475,64.111,219839.0
2018-06-13 15:00:00,78.39,78.52,78.37,78.42,360694.0,64.111,64.2173,64.0947,64.1356,360694.0
2018-06-13 15:10:00,78.42,78.48,78.4,78.4,289337.0,64.1356,64.1846,64.1192,64.1192,289337.0
2018-06-13 15:20:00,78.41,78.41,78.24,78.24,160142.0,64.1274,64.1274,63.9884,63.9884,160142.0
2018-06-13 15:30:00,78.25,78.32,78.23,78.32,240372.0,63.9965,64.0538,63.9802,64.0538,240372.0
2018-06-13 15:40:00,78.31,78.37,78.26,78.31,688555.0,64.0456,64.0947,64.0047,64.0456,688555.0
2018-06-13 15:50:00,78.31,78.39,78.25,78.27,1023144.0,64.0456,64.111,63.9965,64.0129,1023144.0
2018-06-14 09:30:00,78.59,78.97,78.46,78.92,562982.0,64.2746,64.5854,64.1683,64.5445,562982.0
2018-06-14 09:40:00,78.92,78.92,78.72,78.74,364280.0,64.5445,64.5445,64.3809,64.3973,364280.0
2018-06-14 09:50:00,78.74,78.91,78.74,78.81,273793.0,64.3973,64.5363,64.3973,64.4545,273793.0
2018-06-14 10:00:00,78.8,78.92,78.7,78.74,250447.0,64.4463,64.5445,64.3646,64.3973,250447.0
2018-06-14 10:10:00,78.75,78.79,78.69,78.76,143595.0,64.4055,64.4382,64.3564,64.4136,143595.0
2018-06-14 10:20:00,78.76,78.83,78.72,78.82,160928.0,64.4136,64.4709,64.3809,64.4627,160928.0
2018-06-14 10:30:00,78.81,78.87,78.69,78.74,130108.0,64.4545,64.5036,64.3564,64.3973,130108.0
2018-06-14 10:40:00,78.73,78.84,78.72,78.82,110213.0,64.3891,64.4791,64.3809,64.4627,110213.0
2018-06-14 10:50:00,78.83,78.84,78.71,78.78,114349.0,64.4709,64.4791,64.3727,64.43,114349.0
2018-06-14 11:00:00,78.78,78.92,78.75,78.87,154361.0,64.43,64.5445,64.4055,64.5036,154361.0
2018-06-14 11:10:00,78.87,78.94,78.82,78.86,225431.0,64.5036,64.5608,64.4627,64.4954,225431.0
2018-06-14 11:20:00,78.86,78.91,78.82,78.89,144238.0,64.4954,64.5363,64.4627,64.52,144238.0
2018-06-14 11:30:00,78.89,79.01,78.89,78.92,185193.0,64.52,64.6181,64.52,64.5445,185193.0
2018-06-14 11:40:00,78.92,78.98,78.9,78.94,120471.0,64.5445,64.5936,64.5281,64.5608,120471.0
2018-06-14 11:50:00,78.94,79.06,78.93,79.03,111630.0,64.5608,64.659,64.5527,64.6345,111630.0
2018-06-14 12:00:00,79.03,79.1,79.01,79.09,90924.0,64.6345,64.6917,64.6181,64.6835,90924.0
2018-06-14 12:10:00,79.09,79.15,79.09,79.12,47017.0,64.6835,64.7326,64.6835,64.7081,47017.0
2018-06-14 12:20:00,79.12,79.26,79.12,79.23,181196.0,64.7081,64.8226,64.7081,64.798,181196.0
2018-06-14 12:30:00,79.23,79.26,79.13,79.14,180097.0,64.798,64.8226,64.7162,64.7244,180097.0
2018-06-14 12:40:00,79.14,79.22,79.12,79.22,51009.0,64.7244,64.7898,64.7081,64.7898,51009.0
2018-06-14 12:50:00,79.22,79.23,79.17,79.2,51914.0,64.7898,64.798,64.7489,64.7735,51914.0
2018-06-14 13:00:00,79.2,79.25,79.18,79.21,85694.0,64.7735,64.8144,64.7571,64.7817,85694.0
2018-06-14 13:10:00,79.2,79.2,79.1,79.11,79358.0,64.7735,64.7735,64.6917,64.6999,79358.0
2018-06-14 13:20:00,79.12,79.22,79.11,79.17,306785.0,64.7081,64.7898,64.6999,64.7489,306785.0
2018-06-14 13:30:00,79.17,79.17,79.04,79.06,83178.0,64.7489,64.7489,64.6426,64.659,83178.0
2018-06-14 13:40:00,79.06,79.08,78.92,78.92,58815.0,64.659,64.6753,64.5445,64.5445,58815.0
2018-06-14 13:50:00,78.93,79.03,78.93,78.96,56113.0,64.5527,64.6345,64.5527,64.5772,56113.0
2018-06-14 14:00:00,78.96,78.99,78.92,78.95,62391.0,64.5772,64.6017,64.5445,64.569,62391.0
2018-06-14 14:10:00,78.95,79.0,78.89,78.94,76067.0,64.569,64.6099,64.52,64.5608,76067.0
2018-06-14 14:20:00,78.93,78.94,78.87,78.93,78398.0,64.5527,64.5608,64.5036,64.5527,78398.0
2018-06-14 14:30:00,78.94,78.95,78.89,78.93,37176.0,64.5608,64.569,64.52,64.5527,37176.0
2018-06-14 14:40:00,78.92,78.98,78.91,78.97,81481.0,64.5445,64.5936,64.5363,64.5854,81481.0
2018-06-14 14:50:00,78.97,79.0,78.92,78.96,63915.0,64.5854,64.6099,64.5445,64.5772,63915.0
2018-06-14 15:00:00,78.96,79.0,78.94,78.97,84276.0,64.5772,64.6099,64.5608,64.5854,84276.0
2018-06-14 15:10:00,78.97,79.03,78.97,78.98,99278.0,64.5854,64.6345,64.5854,64.5936,99278.0
2018-06-14 15:20:00,78.98,79.04,78.98,79.04,80551.0,64.5936,64.6426,64.5936,64.6426,80551.0
2018-06-14 15:30:00,79.03,79.08,79.03,79.05,101056.0,64.6345,64.6753,64.6345,64.6508,101056.0
2018-06-14 15:40:00,79.05,79.06,79.0,79.06,257553.0,64.6508,64.659,64.6099,64.659,257553.0
2018-06-14 15:50:00,79.05,79.07,78.99,79.01,718613.0,64.6508,64.6672,64.6017,64.6181,718613.0
2018-06-15 09:30:00,79.02,79.29,78.98,79.15,343007.0,64.6263,64.8471,64.5936,64.7326,343007.0
2018-06-15 09:40:00,79.14,79.21,79.0,79.09,145835.0,64.7244,64.7817,64.6099,64.6835,145835.0
2018-06-15 09:50:00,79.08,79.2,79.03,79.2,234355.0,64.6753,64.7735,64.6345,64.7735,234355.0
2018-06-15 10:00:00,79.19,79.34,79.11,79.33,462705.0,64.7653,64.888,64.6999,64.8798,462705.0
2018-06-15 10:10:00,79.33,79.41,79.26,79.31,221721.0,64.8798,64.9452,64.8226,64.8634,221721.0
2018-06-15 10:20:00,79.32,79.41,79.26,79.38,193437.0,64.8716,64.9452,64.8226,64.9207,193437.0
2018-06-15 10:30:00,79.38,79.43,79.3,79.34,243397.0,64.9207,64.9616,64.8553,64.888,243397.0
2018-06-15 10:40:00,79.34,79.41,79.31,79.39,135915.0,64.888,64.9452,64.8634,64.9289,135915.0
2018-06-15 10:50:00,79.39,79.39,79.29,79.37,159781.0,64.9289,64.9289,64.8471,64.9125,159781.0
2018-06-15 11:00:00,79.37,79.46,79.35,79.45,143297.0,64.9125,64.9861,64.8962,64.9779,143297.0
2018-06-15 11:10:00,79.45,79.49,79.39,79.4,125235.0,64.9779,65.0107,64.9289,64.9371,125235.0
2018-06-15 11:20:00,79.39,79.47,79.37,79.38,95029.0,64.9289,64.9943,64.9125,64.9207,95029.0
2018-06-15 11:30:00,79.38,79.47,79.37,79.42,51548.0,64.9207,64.9943,64.9125,64.9534,51548.0
2018-06-15 11:40:00,79.42,79.43,79.3,79.34,150844.0,64.9534,64.9616,64.8553,64.888,150844.0
2018-06-15 11:50:00,79.34,79.36,79.28,79.34,53859.0,64.888,64.9043,64.8389,64.888,53859.0
2018-06-15 12:00:00,79.33,79.35,79.19,79.2,93037.0,64.8798,64.8962,64.7653,64.7735,93037.0
2018-06-15 12:10:00,79.19,79.2,79.14,79.19,58479.0,64.7653,64.7735,64.7244,64.7653,58479.0
2018-06-15 12:20:00,79.19,79.2,79.12,79.14,101963.0,64.7653,64.7735,64.7081,64.7244,101963.0
2018-06-15 12:30:00,79.15,79.16,79.08,79.09,65875.0,64.7326,64.7408,64.6753,64.6835,65875.0
2018-06-15 12:40:00,79.09,79.1,79.05,79.09,90285.0,64.6835,64.6917,64.6508,64.6835,90285.0
2018-06-15 12:50:00,79.1,79.2,79.07,79.18,165651.0,64.6917,64.7735,64.6672,64.7571,165651.0
2018-06-15 13:00:00,79.19,79.24,79.14,79.15,126965.0,64.7653,64.8062,64.7244,64.7326,126965.0
2018-06-15 13:10:00,79.15,79.22,79.12,79.16,281201.0,64.7326,64.7898,64.7081,64.7408,281201.0
2018-06-15 13:20:00,79.16,79.19,79.15,79.16,144548.0,64.7408,64.7653,64.7326,64.7408,144548.0
2018-06-15 13:30:00,79.16,79.18,79.13,79.14,143809.0,64.7408,64.7571,64.7162,64.7244,143809.0
2018-06-15 13:40:00,79.13,79.14,79.09,79.12,175550.0,64.7162,64.7244,64.6835,64.7081,175550.0
2018-06-15 13:50:00,79.12,79.14,79.07,79.07,133936.0,64.7081,64.7244,64.6672,64.6672,133936.0
2018-06-15 14:00:00,79.08,79.17,79.06,79.16,114335.0,64.6753,64.7489,64.659,64.7408,114335.0
2018-06-15 14:10:00,79.17,79.2,79.15,79.18,107293.0,64.7489,64.7735,64.7326,64.7571,107293.0
2018-06-15 14:20:00,79.18,79.26,79.18,79.25,160972.0,64.7571,64.8226,64.7571,64.8144,160972.0
2018-06-15 14:30:00,79.25,79.29,79.19,79.19,188586.0,64.8144,64.8471,64.7653,64.7653,188586.0
2018-06-15 14:40:00,79.19,79.23,79.18,79.19,129023.0,64.7653,64.798,64.7571,64.7653,129023.0
2018-06-15 14:50:00,79.19,79.19,79.12,79.13,113500.0,64.7653,64.7653,64.7081,64.7162,113500.0
2018-06-15 15:00:00,79.13,79.14,79.07,79.13,102585.0,64.7162,64.7244,64.6672,64.7162,102585.0
2018-06-15 15:10:00,79.14,79.14,78.99,78.99,110249.0,64.7244,64.7244,64.6017,64.6017,110249.0
2018-06-15 15:20:00,79.0,79.04,78.96,78.96,233761.0,64.6099,64.6426,64.5772,64.5772,233761.0
2018-06-15 15:30:00,78.96,78.98,78.91,78.92,279834.0,64.5772,64.5936,64.5363,64.5445,279834.0
2018-06-15 15:40:00,78.92,78.95,78.82,78.86,990168.0,64.5445,64.569,64.4627,64.4954,990168.0
2018-06-15 15:50:00,78.86,78.94,78.81,78.93,3399213.0,64.4954,64.5608,64.4545,64.5527,3399213.0
2018-06-18 09:30:00,78.71,79.02,78.62,78.95,392384.0,64.3727,64.6263,64.2991,64.569,392384.0
2018-06-18 09:40:00,78.94,79.0,78.84,78.95,187161.0,64.5608,64.6099,64.4791,64.569,187161.0
2018-06-18 09:50:00,78.95,78.97,78.82,78.84,71161.0,64.569,64.5854,64.4627,64.4791,71161.0
2018-06-18 10:00:00,78.84,78.88,78.75,78.77,170776.0,64.4791,64.5118,64.4055,64.4218,170776.0
2018-06-18 10:10:00,78.77,78.81,78.64,78.65,107666.0,64.4218,64.4545,64.3155,64.3237,107666.0
2018-06-18 10:20:00,78.65,78.73,78.57,78.59,148370.0,64.3237,64.3891,64.2582,64.2746,148370.0
2018-06-18 10:30:00,78.6,78.74,78.6,78.73,210540.0,64.2828,64.3973,64.2828,64.3891,210540.0
2018-06-18 10:40:00,78.73,78.98,78.73,78.96,80457.0,64.3891,64.5936,64.3891,64.5772,80457.0
2018-06-18 10:50:00,78.97,79.02,78.93,79.0,101224.0,64.5854,64.6263,64.5527,64.6099,101224.0
2018-06-18 11:00:00,79.0,79.01,78.89,78.95,198532.0,64.6099,64.6181,64.52,64.569,198532.0
2018-06-18 11:10:00,78.95,78.95,78.87,78.92,44677.0,64.569,64.569,64.5036,64.5445,44677.0
2018-06-18 11:20:00,78.93,78.94,78.84,78.86,84568.0,64.5527,64.5608,64.4791,64.4954,84568.0
2018-06-18 11:30:00,78.86,78.88,78.77,78.77,56427.0,64.4954,64.5118,64.4218,64.4218,56427.0
2018-06-18 11:40:00,78.77,78.81,78.73,78.76,54514.0,64.4218,64.4545,64.3891,64.4136,54514.0
2018-06-18 11:50:00,78.75,78.75,78.67,78.7,35389.0,64.4055,64.4055,64.34,64.3646,35389.0
2018-06-18 12:00:00,78.71,78.72,78.63,78.68,42601.0,64.3727,64.3809,64.3073,64.3482,42601.0
2018-06-18 12:10:00,78.67,78.67,78.54,78.54,96972.0,64.34,64.34,64.2337,64.2337,96972.0
2018-06-18 12:20:00,78.54,78.55,78.5,78.5,33430.0,64.2337,64.2419,64.201,64.201,33430.0
2018-06-18 12:30:00,78.5,78.57,78.5,78.54,66209.0,64.201,64.2582,64.201,64.2337,66209.0
2018-06-18 12:40:00,78.54,78.6,78.54,78.56,39462.0,64.2337,64.2828,64.2337,64.2501,39462.0
2018-06-18 12:50:00,78.56,78.59,78.53,78.56,42656.0,64.2501,64.2746,64.2255,64.2501,42656.0
2018-06-18 13:00:00,78.56,78.68,78.55,78.65,181961.0,64.2501,64.3482,64.2419,64.3237,181961.0
2018-06-18 13:10:00,78.65,78.66,78.61,78.63,61848.0,64.3237,64.3318,64.291,64.3073,61848.0
2018-06-18 13:20:00,78.63,78.64,78.52,78.52,45107.0,64.3073,64.3155,64.2173,64.2173,45107.0
2018-06-18 13:30:00,78.53,78.59,78.52,78.57,45799.0,64.2255,64.2746,64.2173,64.2582,45799.0
2018-06-18 13:40:00,78.56,78.57,78.5,78.51,50764.0,64.2501,64.2582,64.201,64.2092,50764.0
2018-06-18 13:50:00,78.5,78.54,78.48,78.52,68637.0,64.201,64.2337,64.1846,64.2173,68637.0
2018-06-18 14:00:00,78.51,78.65,78.49,78.64,84924.0,64.2092,64.3237,64.1928,64.3155,84924.0
2018-06-18 14:10:00,78.64,78.65,78.54,78.59,61293.0,64.3155,64.3237,64.2337,64.2746,61293.0
2018-06-18 14:20:00,78.59,78.69,78.59,78.68,67670.0,64.2746,64.3564,64.2746,64.3482,67670.0
2018-06-18 14:30:00,78.67,78.75,78.66,78.75,42972.0,64.34,64.4055,64.3318,64.4055,42972.0
2018-06-18 14:40:00,78.75,78.77,78.66,78.67,56301.0,64.4055,64.4218,64.3318,64.34,56301.0
2018-06-18 14:50:00,78.66,78.68,78.59,78.64,53549.0,64.3318,64.3482,64.2746,64.3155,53549.0
2018-06-18 15:00:00,78.64,78.66,78.59,78.65,84504.0,64.3155,64.3318,64.2746,64.3237,84504.0
2018-06-18 15:10:00,78.66,78.74,78.64,78.73,63963.0,64.3318,64.3973,64.3155,64.3891,63963.0
2018-06-18 15:20:00,78.73,78.8,78.73,78.75,119518.0,64.3891,64.4463,64.3891,64.4055,119518.0
2018-06-18 15:30:00,78.75,78.86,78.75,78.81,121742.0,64.4055,64.4954,64.4055,64.4545,121742.0
2018-06-18 15:40:00,78.81,78.96,78.76,78.95,208481.0,64.4545,64.5772,64.4136,64.569,208481.0
2018-06-18 15:50:00,78.94,79.02,78.91,79.0,1199311.0,64.5608,64.6263,64.5363,64.6099,1199311.0
2018-06-19 09:30:00,78.84,79.16,78.76,79.01,295509.0,64.4791,64.7408,64.4136,64.6181,295509.0
2018-06-19 09:40:00,79.02,79.17,78.99,79.01,372971.0,64.6263,64.7489,64.6017,64.6181,372971.0
2018-06-19 09:50:00,79.02,79.06,78.92,78.94,247924.0,64.6263,64.659,64.5445,64.5608,247924.0
2018-06-19 10:00:00,78.94,78.98,78.86,78.89,135253.0,64.5608,64.5936,64.4954,64.52,135253.0
2018-06-19 10:10:00,78.89,78.94,78.83,78.9,119886.0,64.52,64.5608,64.4709,64.5281,119886.0
2018-06-19 10:20:00,78.9,78.97,78.82,78.96,145348.0,64.5281,64.5854,64.4627,64.5772,145348.0
2018-06-19 10:30:00,78.97,79.21,78.93,79.19,392880.0,64.5854,64.7817,64.5527,64.7653,392880.0
2018-06-19 10:40:00,79.18,79.32,79.18,79.26,210307.0,64.7571,64.8716,64.7571,64.8226,210307.0
2018-06-19 10:50:00,79.26,79.26,79.14,79.22,97413.0,64.8226,64.8226,64.7244,64.7898,97413.0
2018-06-19 11:00:00,79.22,79.31,79.22,79.25,109914.0,64.7898,64.8634,64.7898,64.8144,109914.0
2018-06-19 11:10:00,79.26,79.32,79.2,79.29,209142.0,64.8226,64.8716,64.7735,64.8471,209142.0
2018-06-19 11:20:00,79.27,79.3,79.17,79.19,83793.0,64.8307,64.8553,64.7489,64.7653,83793.0
2018-06-19 11:30:00,79.19,79.23,79.14,79.16,104305.0,64.7653,64.798,64.7244,64.7408,104305.0
2018-06-19 11:40:00,79.16,79.18,79.09,79.14,82503.0,64.7408,64.7571,64.6835,64.7244,82503.0
2018-06-19 11:50:00,79.13,79.16,79.08,79.11,51696.0,64.7162,64.7408,64.6753,64.6999,51696.0
2018-06-19 12:00:00,79.1,79.1,78.99,79.0,80999.0,64.6917,64.6917,64.6017,64.6099,80999.0
2018-06-19 12:10:00,79.0,79.02,78.93,78.95,125990.0,64.6099,64.6263,64.5527,64.569,125990.0
2018-06-19 12:20:00,78.95,78.96,78.89,78.91,77082.0,64.569,64.5772,64.52,64.5363,77082.0
2018-06-19 12:30:00,78.92,78.96,78.91,78.92,57244.0,64.5445,64.5772,64.5363,64.5445,57244.0
2018-06-19 12:40:00,78.91,78.91,78.82,78.84,131092.0,64.5363,64.5363,64.4627,64.4791,131092.0
2018-06-19 12:50:00,78.83,78.99,78.82,78.99,60562.0,64.4709,64.6017,64.4627,64.6017,60562.0
2018-06-19 13:00:00,79.0,79.02,78.95,78.98,57810.0,64.6099,64.6263,64.569,64.5936,57810.0
2018-06-19 13:10:00,78.98,79.01,78.96,78.99,45163.0,64.5936,64.6181,64.5772,64.6017,45163.0
2018-06-19 13:20:00,78.98,78.98,78.89,78.91,57013.0,64.5936,64.5936,64.52,64.5363,57013.0
2018-06-19 13:30:00,78.91,78.92,78.86,78.91,47883.0,64.5363,64.5445,64.4954,64.5363,47883.0
2018-06-19 13:40:00,78.91,78.91,78.85,78.88,45499.0,64.5363,64.5363,64.4872,64.5118,45499.0
2018-06-19 13:50:00,78.89,78.97,78.89,78.97,39135.0,64.52,64.5854,64.52,64.5854,39135.0
2018-06-19 14:00:00,78.97,79.05,78.96,79.02,39491.0,64.5854,64.6508,64.5772,64.6263,39491.0
2018-06-19 14:10:00,79.01,79.06,78.99,79.02,34884.0,64.6181,64.659,64.6017,64.6263,34884.0
2018-06-19 14:20:00,79.02,79.07,78.98,78.98,58070.0,64.6263,64.6672,64.5936,64.5936,58070.0
2018-06-19 14:30:00,78.98,79.0,78.92,78.93,35548.0,64.5936,64.6099,64.5445,64.5527,35548.0
2018-06-19 14:40:00,78.92,79.0,78.9,79.0,37202.0,64.5445,64.6099,64.5281,64.6099,37202.0
2018-06-19 14:50:00,78.99,79.06,78.95,79.06,441215.0,64.6017,64.659,64.569,64.659,441215.0
2018-06-19 15:00:00,79.06,79.14,79.06,79.06,156500.0,64.659,64.7244,64.659,64.659,156500.0
2018-06-19 15:10:00,79.07,79.13,79.05,79.09,70286.0,64.6672,64.7162,64.6508,64.6835,70286.0
2018-06-19 15:20:00,79.09,79.09,78.94,78.96,103252.0,64.6835,64.6835,64.5608,64.5772,103252.0
2018-06-19 15:30:00,78.96,79.0,78.91,78.95,167188.0,64.5772,64.6099,64.5363,64.569,167188.0
2018-06-19 15:40:00,78.95,79.0,78.88,78.9,212984.0,64.569,64.6099,64.5118,64.5281,212984.0
2018-06-19 15:50:00,78.9,79.0,78.9,78.99,572117.0,64.5281,64.6099,64.5281,64.6017,572117.0
2018-06-20 09:30:00,79.04,79.34,78.98,79.28,224689.0,64.6426,64.888,64.5936,64.8389,224689.0
2018-06-20 09:40:00,79.28,79.33,79.15,79.15,104288.0,64.8389,64.8798,64.7326,64.7326,104288.0
2018-06-20 09:50:00,79.14,79.24,78.97,78.98,247294.0,64.7244,64.8062,64.5854,64.5936,247294.0
2018-06-20 10:00:00,78.98,79.16,78.98,79.15,113213.0,64.5936,64.7408,64.5936,64.7326,113213.0
2018-06-20 10:10:00,79.15,79.22,79.08,79.22,235803.0,64.7326,64.7898,64.6753,64.7898,235803.0
2018-06-20 10:20:00,79.23,79.44,79.22,79.44,89541.0,64.798,64.9698,64.7898,64.9698,89541.0
2018-06-20 10:30:00,79.44,79.59,79.4,79.59,132556.0,64.9698,65.0924,64.9371,65.0924,132556.0
2018-06-20 10:40:00,79.59,79.68,79.56,79.66,193712.0,65.0924,65.1661,65.0679,65.1497,193712.0
2018-06-20 10:50:00,79.66,79.66,79.56,79.65,152926.0,65.1497,65.1497,65.0679,65.1415,152926.0
2018-06-20 11:00:00,79.66,79.79,79.65,79.73,139600.0,65.1497,65.256,65.1415,65.2069,139600.0
2018-06-20 11:10:00,79.73,79.76,79.64,79.75,163652.0,65.2069,65.2315,65.1333,65.2233,163652.0
2018-06-20 11:20:00,79.74,79.76,79.56,79.58,268137.0,65.2151,65.2315,65.0679,65.0843,268137.0
2018-06-20 11:30:00,79.58,79.6,79.53,79.58,85020.0,65.0843,65.1006,65.0434,65.0843,85020.0
2018-06-20 11:40:00,79.59,79.67,79.58,79.63,56490.0,65.0924,65.1579,65.0843,65.1252,56490.0
2018-06-20 11:50:00,79.63,79.71,79.59,79.7,55451.0,65.1252,65.1906,65.0924,65.1824,55451.0
2018-06-20 12:00:00,79.71,79.73,79.63,79.71,65504.0,65.1906,65.2069,65.1252,65.1906,65504.0
2018-06-20 12:10:00,79.72,79.73,79.69,79.7,129908.0,65.1988,65.2069,65.1742,65.1824,129908.0
2018-06-20 12:20:00,79.7,79.74,79.66,79.69,139116.0,65.1824,65.2151,65.1497,65.1742,139116.0
2018-06-20 12:30:00,79.69,79.75,79.68,79.73,72156.0,65.1742,65.2233,65.1661,65.2069,72156.0
2018-06-20 12:40:00,79.73,79.78,79.72,79.74,53037.0,65.2069,65.2478,65.1988,65.2151,53037.0
2018-06-20 12:50:00,79.74,79.75,79.67,79.73,203186.0,65.2151,65.2233,65.1579,65.2069,203186.0
2018-06-20 13:00:00,79.74,79.76,79.7,79.72,90606.0,65.2151,65.2315,65.1824,65.1988,90606.0
2018-06-20 13:10:00,79.72,79.72,79.65,79.67,96866.0,65.1988,65.1988,65.1415,65.1579,96866.0
2018-06-20 13:20:00,79.67,79.7,79.65,79.67,61480.0,65.1579,65.1824,65.1415,65.1579,61480.0
2018-06-20 13:30:00,79.68,79.71,79.65,79.67,42819.0,65.1661,65.1906,65.1415,65.1579,42819.0
2018-06-20 13:40:00,79.67,79.74,79.67,79.72,39307.0,65.1579,65.2151,65.1579,65.1988,39307.0
2018-06-20 13:50:00,79.73,79.77,79.7,79.76,58979.0,65.2069,65.2397,65.1824,65.2315,58979.0
2018-06-20 14:00:00,79.75,79.84,79.73,79.78,95841.0,65.2233,65.2969,65.2069,65.2478,95841.0
2018-06-20 14:10:00,79.79,79.8,79.75,79.8,69694.0,65.256,65.2642,65.2233,65.2642,69694.0
2018-06-20 14:20:00,79.8,79.82,79.71,79.72,112188.0,65.2642,65.2805,65.1906,65.1988,112188.0
2018-06-20 14:30:00,79.72,79.73,79.68,79.69,71595.0,65.1988,65.2069,65.1661,65.1742,71595.0
2018-06-20 14:40:00,79.69,79.69,79.61,79.66,81458.0,65.1742,65.1742,65.1088,65.1497,81458.0
2018-06-20 14:50:00,79.66,79.69,79.6,79.6,157592.0,65.1497,65.1742,65.1006,65.1006,157592.0
2018-06-20 15:00:00,79.6,79.74,79.58,79.73,129778.0,65.1006,65.2151,65.0843,65.2069,129778.0
2018-06-20 15:10:00,79.74,79.76,79.69,79.75,76368.0,65.2151,65.2315,65.1742,65.2233,76368.0
2018-06-20 15:20:00,79.74,79.75,79.66,79.69,112856.0,65.2151,65.2233,65.1497,65.1742,112856.0
2018-06-20 15:30:00,79.69,79.77,79.66,79.75,205191.0,65.1742,65.2397,65.1497,65.2233,205191.0
2018-06-20 15:40:00,79.75,79.87,79.74,79.85,462518.0,65.2233,65.3214,65.2151,65.3051,462518.0
2018-06-20 15:50:00,79.85,79.86,79.74,79.78,1810130.0,65.3051,65.3133,65.2151,65.2478,1810130.0
2018-06-21 09:30:00,79.81,79.94,79.68,79.78,131236.0,65.2724,65.3787,65.1661,65.2478,131236.0
2018-06-21 09:40:00,79.78,79.85,79.62,79.63,97052.0,65.2478,65.3051,65.117,65.1252,97052.0
2018-06-21 09:50:00,79.62,79.87,79.62,79.87,62846.0,65.117,65.3214,65.117,65.3214,62846.0
2018-06-21 10:00:00,79.86,79.97,79.81,79.87,232037.0,65.3133,65.4032,65.2724,65.3214,232037.0
2018-06-21 10:10:00,79.87,79.87,79.74,79.8,185325.0,65.3214,65.3214,65.2151,65.2642,185325.0
2018-06-21 10:20:00,79.8,79.87,79.72,79.81,95657.0,65.2642,65.3214,65.1988,65.2724,95657.0
2018-06-21 10:30:00,79.8,80.01,79.79,79.95,330396.0,65.2642,65.4359,65.256,65.3869,330396.0
2018-06-21 10:40:00,79.95,80.24,79.93,80.2,303464.0,65.3869,65.624,65.3705,65.5913,303464.0
2018-06-21 10:50:00,80.2,80.22,80.07,80.07,204773.0,65.5913,65.6077,65.485,65.485,204773.0
2018-06-21 11:00:00,80.08,80.19,80.06,80.15,95539.0,65.4932,65.5832,65.4768,65.5504,95539.0
2018-06-21 11:10:00,80.16,80.2,80.06,80.06,275864.0,65.5586,65.5913,65.4768,65.4768,275864.0
2018-06-21 11:20:00,80.07,80.09,80.01,80.05,239790.0,65.485,65.5014,65.4359,65.4687,239790.0
2018-06-21 11:30:00,80.06,80.11,79.99,80.01,146241.0,65.4768,65.5177,65.4196,65.4359,146241.0
2018-06-21 11:40:00,80.01,80.05,79.97,79.98,102569.0,65.4359,65.4687,65.4032,65.4114,102569.0
2018-06-21 11:50:00,79.97,79.99,79.9,79.92,92968.0,65.4032,65.4196,65.346,65.3623,92968.0
2018-06-21 12:00:00,79.93,80.03,79.9,79.94,287648.0,65.3705,65.4523,65.346,65.3787,287648.0
2018-06-21 12:10:00,79.94,79.96,79.89,79.96,35244.0,65.3787,65.395,65.3378,65.395,35244.0
2018-06-21 12:20:00,79.97,79.97,79.86,79.88,78331.0,65.4032,65.4032,65.3133,65.3296,78331.0
2018-06-21 12:30:00,79.89,79.92,79.86,79.9,55088.0,65.3378,65.3623,65.3133,65.346,55088.0
2018-06-21 12:40:00,79.9,79.92,79.85,79.86,82650.0,65.346,65.3623,65.3051,65.3133,82650.0
2018-06-21 12:50:00,79.87,79.89,79.84,79.85,44605.0,65.3214,65.3378,65.2969,65.3051,44605.0
2018-06-21 13:00:00,79.85,79.88,79.82,79.84,66213.0,65.3051,65.3296,65.2805,65.2969,66213.0
2018-06-21 13:10:00,79.85,79.94,79.84,79.93,52831.0,65.3051,65.3787,65.2969,65.3705,52831.0
2018-06-21 13:20:00,79.93,79.97,79.91,79.94,100843.0,65.3705,65.4032,65.3542,65.3787,100843.0
2018-06-21 13:30:00,79.94,79.97,79.92,79.95,60910.0,65.3787,65.4032,65.3623,65.3869,60910.0
2018-06-21 13:40:00,79.95,80.04,79.93,80.02,82681.0,65.3869,65.4605,65.3705,65.4441,82681.0
2018-06-21 13:50:00,80.02,80.09,79.99,80.08,346664.0,65.4441,65.5014,65.4196,65.4932,346664.0
2018-06-21 14:00:00,80.07,80.09,80.01,80.06,67428.0,65.485,65.5014,65.4359,65.4768,67428.0
2018-06-21 14:10:00,80.06,80.11,80.03,80.04,89121.0,65.4768,65.5177,65.4523,65.4605,89121.0
2018-06-21 14:20:00,80.04,80.04,79.94,80.01,81817.0,65.4605,65.4605,65.3787,65.4359,81817.0
2018-06-21 14:30:00,80.01,80.07,79.99,80.0,104663.0,65.4359,65.485,65.4196,65.4278,104663.0
2018-06-21 14:40:00,80.0,80.01,79.96,79.99,38527.0,65.4278,65.4359,65.395,65.4196,38527.0
2018-06-21 14:50:00,79.99,80.02,79.96,80.02,73565.0,65.4196,65.4441,65.395,65.4441,73565.0
2018-06-21 15:00:00,80.01,80.05,79.97,80.02,136483.0,65.4359,65.4687,65.4032,65.4441,136483.0
2018-06-21 15:10:00,80.02,80.03,79.96,79.98,152540.0,65.4441,65.4523,65.395,65.4114,152540.0
2018-06-21 15:20:00,79.98,80.09,79.97,80.07,300909.0,65.4114,65.5014,65.4032,65.485,300909.0
2018-06-21 15:30:00,80.06,80.07,79.95,80.02,179079.0,65.4768,65.485,65.3869,65.4441,179079.0
2018-06-21 15:40:00,80.03,80.06,79.97,80.06,373350.0,65.4523,65.4768,65.4032,65.4768,373350.0
2018-06-21 15:50:00,80.05,80.15,80.05,80.14,1529610.0,65.4687,65.5504,65.4687,65.5423,1529610.0
2018-06-22 09:30:00,80.23,80.26,79.92,80.08,269776.0,65.6159,65.6404,65.3623,65.4932,269776.0
2018-06-22 09:40:00,80.09,80.27,80.08,80.21,273072.0,65.5014,65.6486,65.4932,65.5995,273072.0
2018-06-22 09:50:00,80.22,80.34,80.18,80.22,102513.0,65.6077,65.7058,65.575,65.6077,102513.0
2018-06-22 10:00:00,80.22,80.27,80.14,80.2,81299.0,65.6077,65.6486,65.5423,65.5913,81299.0
2018-06-22 10:10:00,80.21,80.36,80.21,80.34,100183.0,65.5995,65.7222,65.5995,65.7058,100183.0
2018-06-22 10:20:00,80.35,80.46,80.34,80.45,84913.0,65.714,65.804,65.7058,65.7958,84913.0
2018-06-22 10:30:00,80.45,80.57,80.39,80.55,109135.0,65.7958,65.8939,65.7467,65.8776,109135.0
2018-06-22 10:40:00,80.55,80.65,80.54,80.56,148928.0,65.8776,65.9594,65.8694,65.8858,148928.0
2018-06-22 10:50:00,80.56,80.64,80.53,80.55,277269.0,65.8858,65.9512,65.8612,65.8776,277269.0
2018-06-22 11:00:00,80.55,80.63,80.49,80.51,93338.0,65.8776,65.943,65.8285,65.8449,93338.0
2018-06-22 11:10:00,80.5,80.54,80.43,80.44,65411.0,65.8367,65.8694,65.7794,65.7876,65411.0
2018-06-22 11:20:00,80.43,80.47,80.35,80.36,94138.0,65.7794,65.8121,65.714,65.7222,94138.0
2018-06-22 11:30:00,80.35,80.43,80.28,80.41,79333.0,65.714,65.7794,65.6568,65.7631,79333.0
2018-06-22 11:40:00,80.42,80.48,80.41,80.43,174306.0,65.7713,65.8203,65.7631,65.7794,174306.0
2018-06-22 11:50:00,80.44,80.44,80.26,80.26,51546.0,65.7876,65.7876,65.6404,65.6404,51546.0
2018-06-22 12:00:00,80.25,80.3,80.21,80.29,56588.0,65.6322,65.6731,65.5995,65.6649,56588.0
2018-06-22 12:10:00,80.29,80.31,80.27,80.3,59514.0,65.6649,65.6813,65.6486,65.6731,59514.0
2018-06-22 12:20:00,80.31,80.35,80.27,80.27,86257.0,65.6813,65.714,65.6486,65.6486,86257.0
2018-06-22 12:30:00,80.27,80.33,80.26,80.33,60911.0,65.6486,65.6977,65.6404,65.6977,60911.0
2018-06-22 12:40:00,80.33,80.38,80.28,80.37,77534.0,65.6977,65.7385,65.6568,65.7304,77534.0
2018-06-22 12:50:00,80.37,80.41,80.35,80.38,64751.0,65.7304,65.7631,65.714,65.7385,64751.0
2018-06-22 13:00:00,80.39,80.41,80.34,80.4,77281.0,65.7467,65.7631,65.7058,65.7549,77281.0
2018-06-22 13:10:00,80.4,80.41,80.37,80.4,47074.0,65.7549,65.7631,65.7304,65.7549,47074.0
2018-06-22 13:20:00,80.4,80.46,80.35,80.43,60197.0,65.7549,65.804,65.714,65.7794,60197.0
2018-06-22 13:30:00,80.43,80.5,80.42,80.48,79236.0,65.7794,65.8367,65.7713,65.8203,79236.0
2018-06-22 13:40:00,80.47,80.58,80.46,80.56,148727.0,65.8121,65.9021,65.804,65.8858,148727.0
2018-06-22 13:50:00,80.55,80.56,80.48,80.5,64200.0,65.8776,65.8858,65.8203,65.8367,64200.0
2018-06-22 14:00:00,80.49,80.57,80.47,80.56,45922.0,65.8285,65.8939,65.8121,65.8858,45922.0
2018-06-22 14:10:00,80.57,80.65,80.56,80.63,55113.0,65.8939,65.9594,65.8858,65.943,55113.0
2018-06-22 14:20:00,80.63,80.66,80.57,80.61,58415.0,65.943,65.9675,65.8939,65.9266,58415.0
2018-06-22 14:30:00,80.61,80.62,80.54,80.55,45221.0,65.9266,65.9348,65.8694,65.8776,45221.0
2018-06-22 14:40:00,80.54,80.66,80.54,80.64,88578.0,65.8694,65.9675,65.8694,65.9512,88578.0
2018-06-22 14:50:00,80.64,80.65,80.55,80.56,62014.0,65.9512,65.9594,65.8776,65.8858,62014.0
2018-06-22 15:00:00,80.56,80.59,80.52,80.56,119710.0,65.8858,65.9103,65.853,65.8858,119710.0
2018-06-22 15:10:00,80.55,80.66,80.54,80.65,106939.0,65.8776,65.9675,65.8694,65.9594,106939.0
2018-06-22 15:20:00,80.64,80.71,80.62,80.67,73108.0,65.9512,66.0084,65.9348,65.9757,73108.0
2018-06-22 15:30:00,80.67,80.69,80.59,80.63,154601.0,65.9757,65.9921,65.9103,65.943,154601.0
2018-06-22 15:40:00,80.63,80.73,80.62,80.71,360413.0,65.943,66.0248,65.9348,66.0084,360413.0
2018-06-22 15:50:00,80.7,80.74,80.66,80.69,1167897.0,66.0003,66.033,65.9675,65.9921,1167897.0
2018-06-25 09:30:00,80.94,80.94,80.38,80.53,230654.0,66.1965,66.1965,65.7385,65.8612,230654.0
2018-06-25 09:40:00,80.53,80.72,80.51,80.69,118593.0,65.8612,66.0166,65.8449,65.9921,118593.0
2018-06-25 09:50:00,80.69,80.78,80.6,80.6,389442.0,65.9921,66.0657,65.9185,65.9185,389442.0
2018-06-25 10:00:00,80.61,80.62,80.27,80.27,186219.0,65.9266,65.9348,65.6486,65.6486,186219.0
2018-06-25 10:10:00,80.27,80.4,80.17,80.25,137507.0,65.6486,65.7549,65.5668,65.6322,137507.0
2018-06-25 10:20:00,80.25,80.26,80.06,80.15,173469.0,65.6322,65.6404,65.4768,65.5504,173469.0
2018-06-25 10:30:00,80.15,80.17,80.01,80.16,97822.0,65.5504,65.5668,65.4359,65.5586,97822.0
2018-06-25 10:40:00,80.16,80.33,80.14,80.3,156333.0,65.5586,65.6977,65.5423,65.6731,156333.0
2018-06-25 10:50:00,80.31,80.33,80.22,80.33,170056.0,65.6813,65.6977,65.6077,65.6977,170056.0
2018-06-25 11:00:00,80.34,80.38,80.27,80.32,86261.0,65.7058,65.7385,65.6486,65.6895,86261.0
2018-06-25 11:10:00,80.32,80.42,80.32,80.38,168687.0,65.6895,65.7713,65.6895,65.7385,168687.0
2018-06-25 11:20:00,80.37,80.38,80.2,80.23,117674.0,65.7304,65.7385,65.5913,65.6159,117674.0
2018-06-25 11:30:00,80.22,80.28,80.13,80.15,196820.0,65.6077,65.6568,65.5341,65.5504,196820.0
2018-06-25 11:40:00,80.14,80.28,80.13,80.26,105090.0,65.5423,65.6568,65.5341,65.6404,105090.0
2018-06-25 11:50:00,80.25,80.34,80.2,80.22,119111.0,65.6322,65.7058,65.5913,65.6077,119111.0
2018-06-25 12:00:00,80.22,80.24,80.14,80.22,288735.0,65.6077,65.624,65.5423,65.6077,288735.0
2018-06-25 12:10:00,80.23,80.31,80.19,80.24,68934.0,65.6159,65.6813,65.5832,65.624,68934.0
2018-06-25 12:20:00,80.23,80.33,80.19,80.33,72754.0,65.6159,65.6977,65.5832,65.6977,72754.0
2018-06-25 12:30:00,80.33,80.35,80.26,80.26,52240.0,65.6977,65.714,65.6404,65.6404,52240.0
2018-06-25 12:40:00,80.26,80.3,80.21,80.23,75066.0,65.6404,65.6731,65.5995,65.6159,75066.0
2018-06-25 12:50:00,80.23,80.36,80.23,80.36,97779.0,65.6159,65.7222,65.6159,65.7222,97779.0
2018-06-25 13:00:00,80.35,80.35,80.23,80.23,60033.0,65.714,65.714,65.6159,65.6159,60033.0
2018-06-25 13:10:00,80.24,80.25,80.19,80.23,76637.0,65.624,65.6322,65.5832,65.6159,76637.0
2018-06-25 13:20:00,80.24,80.31,80.24,80.26,88454.0,65.624,65.6813,65.624,65.6404,88454.0
2018-06-25 13:30:00,80.26,80.39,80.24,80.37,72206.0,65.6404,65.7467,65.624,65.7304,72206.0
2018-06-25 13:40:00,80.37,80.44,80.37,80.42,42843.0,65.7304,65.7876,65.7304,65.7713,42843.0
2018-06-25 13:50:00,80.42,80.42,80.33,80.4,34531.0,65.7713,65.7713,65.6977,65.7549,34531.0
2018-06-25 14:00:00,80.41,80.45,80.38,80.41,43574.0,65.7631,65.7958,65.7385,65.7631,43574.0
2018-06-25 14:10:00,80.41,80.44,80.38,80.41,31111.0,65.7631,65.7876,65.7385,65.7631,31111.0
2018-06-25 14:20:00,80.41,80.52,80.41,80.52,57771.0,65.7631,65.853,65.7631,65.853,57771.0
2018-06-25 14:30:00,80.51,80.55,80.48,80.52,97004.0,65.8449,65.8776,65.8203,65.853,97004.0
2018-06-25 14:40:00,80.51,80.55,80.49,80.53,51220.0,65.8449,65.8776,65.8285,65.8612,51220.0
2018-06-25 14:50:00,80.52,80.55,80.42,80.49,129943.0,65.853,65.8776,65.7713,65.8285,129943.0
2018-06-25 15:00:00,80.48,80.49,80.35,80.4,73558.0,65.8203,65.8285,65.714,65.7549,73558.0
2018-06-25 15:10:00,80.39,80.39,80.26,80.34,101649.0,65.7467,65.7467,65.6404,65.7058,101649.0
2018-06-25 15:20:00,80.36,80.44,80.32,80.4,110149.0,65.7222,65.7876,65.6895,65.7549,110149.0
2018-06-25 15:30:00,80.4,80.63,80.38,80.6,215834.0,65.7549,65.943,65.7385,65.9185,215834.0
2018-06-25 15:40:00,80.6,80.64,80.43,80.47,277774.0,65.9185,65.9512,65.7794,65.8121,277774.0
2018-06-25 15:50:00,80.46,80.55,80.41,80.43,995931.0,65.804,65.8776,65.7631,65.7794,995931.0
2018-06-26 09:30:00,79.78,79.88,79.52,79.67,283529.0,65.8799,65.9625,65.6652,65.7891,283529.0
2018-06-26 09:40:00,79.67,79.78,79.63,79.77,176856.0,65.7891,65.8799,65.7561,65.8717,176856.0
2018-06-26 09:50:00,79.78,79.86,79.68,79.83,332621.0,65.8799,65.946,65.7974,65.9212,332621.0
2018-06-26 10:00:00,79.84,79.92,79.8,79.84,173113.0,65.9295,65.9955,65.8965,65.9295,173113.0
2018-06-26 10:10:00,79.83,79.91,79.76,79.79,261330.0,65.9212,65.9873,65.8634,65.8882,261330.0
2018-06-26 10:20:00,79.79,79.87,79.78,79.8,175384.0,65.8882,65.9543,65.8799,65.8965,175384.0
2018-06-26 10:30:00,79.79,79.9,79.75,79.88,121309.0,65.8882,65.979,65.8552,65.9625,121309.0
2018-06-26 10:40:00,79.89,80.02,79.87,80.0,72290.0,65.9708,66.0781,65.9543,66.0616,72290.0
2018-06-26 10:50:00,80.0,80.05,79.94,80.04,104600.0,66.0616,66.1029,66.0121,66.0946,104600.0
2018-06-26 11:00:00,80.05,80.05,79.95,80.03,144054.0,66.1029,66.1029,66.0203,66.0864,144054.0
2018-06-26 11:10:00,80.03,80.08,79.96,79.98,68962.0,66.0864,66.1277,66.0286,66.0451,68962.0
2018-06-26 11:20:00,79.98,80.1,79.97,80.06,83556.0,66.0451,66.1442,66.0368,66.1112,83556.0
2018-06-26 11:30:00,80.06,80.07,79.98,80.03,108442.0,66.1112,66.1194,66.0451,66.0864,108442.0
2018-06-26 11:40:00,80.03,80.07,80.0,80.06,48875.0,66.0864,66.1194,66.0616,66.1112,48875.0
2018-06-26 11:50:00,80.05,80.06,79.98,80.03,48053.0,66.1029,66.1112,66.0451,66.0864,48053.0
2018-06-26 12:00:00,80.03,80.05,79.96,79.99,61215.0,66.0864,66.1029,66.0286,66.0534,61215.0
2018-06-26 12:10:00,79.99,80.02,79.94,79.98,148064.0,66.0534,66.0781,66.0121,66.0451,148064.0
2018-06-26 12:20:00,79.98,79.99,79.95,79.99,180708.0,66.0451,66.0534,66.0203,66.0534,180708.0
2018-06-26 12:30:00,79.99,79.99,79.94,79.94,181254.0,66.0534,66.0534,66.0121,66.0121,181254.0
2018-06-26 12:40:00,79.95,80.06,79.95,80.05,124750.0,66.0203,66.1112,66.0203,66.1029,124750.0
2018-06-26 12:50:00,80.06,80.13,80.05,80.12,70962.0,66.1112,66.169,66.1029,66.1607,70962.0
2018-06-26 13:00:00,80.13,80.17,80.1,80.17,54911.0,66.169,66.202,66.1442,66.202,54911.0
2018-06-26 13:10:00,80.15,80.21,80.14,80.2,24535.0,66.1855,66.235,66.1772,66.2268,24535.0
2018-06-26 13:20:00,80.21,80.23,80.16,80.22,46729.0,66.235,66.2515,66.1937,66.2433,46729.0
2018-06-26 13:30:00,80.21,80.24,80.14,80.23,33966.0,66.235,66.2598,66.1772,66.2515,33966.0
2018-06-26 13:40:00,80.22,80.26,80.2,80.22,52126.0,66.2433,66.2763,66.2268,66.2433,52126.0
2018-06-26 13:50:00,80.21,80.21,80.16,80.18,33971.0,66.235,66.235,66.1937,66.2102,33971.0
2018-06-26 14:00:00,80.18,80.21,80.13,80.15,55961.0,66.2102,66.235,66.169,66.1855,55961.0
2018-06-26 14:10:00,80.14,80.2,80.13,80.2,29421.0,66.1772,66.2268,66.169,66.2268,29421.0
2018-06-26 14:20:00,80.2,80.21,80.1,80.14,39777.0,66.2268,66.235,66.1442,66.1772,39777.0
2018-06-26 14:30:00,80.14,80.21,80.13,80.2,89279.0,66.1772,66.235,66.169,66.2268,89279.0
2018-06-26 14:40:00,80.2,80.24,80.14,80.16,53005.0,66.2268,66.2598,66.1772,66.1937,53005.0
2018-06-26 14:50:00,80.17,80.23,80.16,80.23,63997.0,66.202,66.2515,66.1937,66.2515,63997.0
2018-06-26 15:00:00,80.22,80.22,80.14,80.18,73954.0,66.2433,66.2433,66.1772,66.2102,73954.0
2018-06-26 15:10:00,80.19,80.2,80.12,80.13,63463.0,66.2185,66.2268,66.1607,66.169,63463.0
2018-06-26 15:20:00,80.12,80.14,80.07,80.11,90833.0,66.1607,66.1772,66.1194,66.1524,90833.0
2018-06-26 15:30:00,80.12,80.13,80.02,80.04,226205.0,66.1607,66.169,66.0781,66.0946,226205.0
2018-06-26 15:40:00,80.04,80.04,79.92,79.93,472655.0,66.0946,66.0946,65.9955,66.0038,472655.0
2018-06-26 15:50:00,79.93,79.98,79.86,79.96,760871.0,66.0038,66.0451,65.946,66.0286,760871.0
2018-06-27 09:30:00,80.24,80.24,79.94,79.98,301059.0,66.2598,66.2598,66.0121,66.0451,301059.0
2018-06-27 09:40:00,79.96,80.01,79.91,79.99,177868.0,66.0286,66.0699,65.9873,66.0534,177868.0
2018-06-27 09:50:00,79.99,80.07,79.98,80.05,158164.0,66.0534,66.1194,66.0451,66.1029,158164.0
2018-06-27 10:00:00,80.06,80.21,79.95,80.2,84408.0,66.1112,66.235,66.0203,66.2268,84408.0
2018-06-27 10:10:00,80.21,80.3,80.17,80.24,72497.0,66.235,66.3093,66.202,66.2598,72497.0
2018-06-27 10:20:00,80.24,80.34,80.21,80.33,128804.0,66.2598,66.3424,66.235,66.3341,128804.0
2018-06-27 10:30:00,80.34,80.35,80.18,80.19,86215.0,66.3424,66.3506,66.2102,66.2185,86215.0
2018-06-27 10:40:00,80.2,80.2,80.1,80.14,74966.0,66.2268,66.2268,66.1442,66.1772,74966.0
2018-06-27 10:50:00,80.14,80.18,80.1,80.17,58164.0,66.1772,66.2102,66.1442,66.202,58164.0
2018-06-27 11:00:00,80.17,80.23,80.16,80.17,114769.0,66.202,66.2515,66.1937,66.202,114769.0
2018-06-27 11:10:00,80.17,80.24,80.15,80.21,83254.0,66.202,66.2598,66.1855,66.235,83254.0
2018-06-27 11:20:00,80.2,80.23,80.13,80.13,161009.0,66.2268,66.2515,66.169,66.169,161009.0
2018-06-27 11:30:00,80.13,80.22,80.09,80.21,91274.0,66.169,66.2433,66.1359,66.235,91274.0
2018-06-27 11:40:00,80.2,80.34,80.19,80.34,72602.0,66.2268,66.3424,66.2185,66.3424,72602.0
2018-06-27 11:50:00,80.33,80.35,80.29,80.33,79345.0,66.3341,66.3506,66.3011,66.3341,79345.0
2018-06-27 12:00:00,80.32,80.33,80.28,80.31,48174.0,66.3259,66.3341,66.2928,66.3176,48174.0
2018-06-27 12:10:00,80.3,80.34,80.26,80.3,53100.0,66.3093,66.3424,66.2763,66.3093,53100.0
2018-06-27 12:20:00,80.3,80.3,80.26,80.27,75395.0,66.3093,66.3093,66.2763,66.2846,75395.0
2018-06-27 12:30:00,80.28,80.28,80.21,80.22,66927.0,66.2928,66.2928,66.235,66.2433,66927.0
2018-06-27 12:40:00,80.21,80.22,80.15,80.17,59439.0,66.235,66.2433,66.1855,66.202,59439.0
2018-06-27 12:50:00,80.17,80.19,80.08,80.09,40141.0,66.202,66.2185,66.1277,66.1359,40141.0
2018-06-27 13:00:00,80.09,80.14,80.04,80.05,135143.0,66.1359,66.1772,66.0946,66.1029,135143.0
2018-06-27 13:10:00,80.05,80.12,80.02,80.03,53089.0,66.1029,66.1607,66.0781,66.0864,53089.0
2018-06-27 13:20:00,80.03,80.1,79.99,80.04,62969.0,66.0864,66.1442,66.0534,66.0946,62969.0
2018-06-27 13:30:00,80.05,80.05,79.97,80.0,61336.0,66.1029,66.1029,66.0368,66.0616,61336.0
2018-06-27 13:40:00,80.0,80.04,79.98,80.03,41343.0,66.0616,66.0946,66.0451,66.0864,41343.0
2018-06-27 13:50:00,80.02,80.06,79.99,80.04,91620.0,66.0781,66.1112,66.0534,66.0946,91620.0
2018-06-27 14:00:00,80.03,80.03,79.94,79.95,159628.0,66.0864,66.0864,66.0121,66.0203,159628.0
2018-06-27 14:10:00,79.95,79.97,79.88,79.9,74357.0,66.0203,66.0368,65.9625,65.979,74357.0
2018-06-27 14:20:00,79.89,79.92,79.86,79.86,66337.0,65.9708,65.9955,65.946,65.946,66337.0
2018-06-27 14:30:00,79.86,79.99,79.82,79.99,60207.0,65.946,66.0534,65.913,66.0534,60207.0
2018-06-27 14:40:00,79.98,80.0,79.94,79.97,56084.0,66.0451,66.0616,66.0121,66.0368,56084.0
2018-06-27 14:50:00,79.97,79.97,79.87,79.9,70999.0,66.0368,66.0368,65.9543,65.979,70999.0
2018-06-27 15:00:00,79.9,79.93,79.84,79.86,94771.0,65.979,66.0038,65.9295,65.946,94771.0
2018-06-27 15:10:00,79.86,79.86,79.74,79.77,102471.0,65.946,65.946,65.8469,65.8717,102471.0
2018-06-27 15:20:00,79.77,79.83,79.7,79.79,154413.0,65.8717,65.9212,65.8139,65.8882,154413.0
2018-06-27 15:30:00,79.79,79.82,79.65,79.67,177719.0,65.8882,65.913,65.7726,65.7891,177719.0
2018-06-27 15:40:00,79.68,79.78,79.65,79.66,418288.0,65.7974,65.8799,65.7726,65.7808,418288.0
2018-06-27 15:50:00,79.66,79.76,79.62,79.62,1303137.0,65.7808,65.8634,65.7478,65.7478,1303137.0
2018-06-28 09:30:00,79.6,79.95,79.6,79.78,363422.0,65.7313,66.0203,65.7313,65.8799,363422.0
2018-06-28 09:40:00,79.79,79.94,79.78,79.94,203051.0,65.8882,66.0121,65.8799,66.0121,203051.0
2018-06-28 09:50:00,79.94,79.97,79.81,79.84,532728.0,66.0121,66.0368,65.9047,65.9295,532728.0
2018-06-28 10:00:00,79.84,79.9,79.77,79.79,263467.0,65.9295,65.979,65.8717,65.8882,263467.0
2018-06-28 10:10:00,79.79,79.8,79.67,79.7,334234.0,65.8882,65.8965,65.7891,65.8139,334234.0
2018-06-28 10:20:00,79.7,79.72,79.62,79.67,169604.0,65.8139,65.8304,65.7478,65.7891,169604.0
2018-06-28 10:30:00,79.67,79.68,79.58,79.65,163815.0,65.7891,65.7974,65.7148,65.7726,163815.0
2018-06-28 10:40:00,79.65,79.71,79.6,79.65,149610.0,65.7726,65.8221,65.7313,65.7726,149610.0
2018-06-28 10:50:00,79.64,79.73,79.59,79.71,117692.0,65.7643,65.8387,65.723,65.8221,117692.0
2018-06-28 11:00:00,79.72,79.74,79.61,79.68,114224.0,65.8304,65.8469,65.7396,65.7974,114224.0
2018-06-28 11:10:00,79.68,79.72,79.63,79.72,93073.0,65.7974,65.8304,65.7561,65.8304,93073.0
2018-06-28 11:20:00,79.71,79.76,79.65,79.74,122100.0,65.8221,65.8634,65.7726,65.8469,122100.0
2018-06-28 11:30:00,79.74,79.81,79.71,79.8,106007.0,65.8469,65.9047,65.8221,65.8965,106007.0
2018-06-28 11:40:00,79.8,79.81,79.75,79.76,100115.0,65.8965,65.9047,65.8552,65.8634,100115.0
2018-06-28 11:50:00,79.77,79.79,79.73,79.74,228763.0,65.8717,65.8882,65.8387,65.8469,228763.0
2018-06-28 12:00:00,79.75,79.86,79.73,79.86,153782.0,65.8552,65.946,65.8387,65.946,153782.0
2018-06-28 12:10:00,79.87,79.94,79.85,79.92,117071.0,65.9543,66.0121,65.9377,65.9955,117071.0
2018-06-28 12:20:00,79.92,79.93,79.83,79.87,135406.0,65.9955,66.0038,65.9212,65.9543,135406.0
2018-06-28 12:30:00,79.87,79.93,79.83,79.92,130831.0,65.9543,66.0038,65.9212,65.9955,130831.0
2018-06-28 12:40:00,79.92,79.94,79.88,79.89,112689.0,65.9955,66.0121,65.9625,65.9708,112689.0
2018-06-28 12:50:00,79.89,80.02,79.89,80.01,124184.0,65.9708,66.0781,65.9708,66.0699,124184.0
2018-06-28 13:00:00,80.0,80.02,79.96,79.99,31772.0,66.0616,66.0781,66.0286,66.0534,31772.0
2018-06-28 13:10:00,79.98,80.07,79.96,80.01,83027.0,66.0451,66.1194,66.0286,66.0699,83027.0
2018-06-28 13:20:00,80.02,80.05,80.01,80.02,57138.0,66.0781,66.1029,66.0699,66.0781,57138.0
2018-06-28 13:30:00,80.03,80.08,80.02,80.05,60913.0,66.0864,66.1277,66.0781,66.1029,60913.0
2018-06-28 13:40:00,80.05,80.11,80.03,80.08,41738.0,66.1029,66.1524,66.0864,66.1277,41738.0
2018-06-28 13:50:00,80.07,80.15,80.06,80.12,48070.0,66.1194,66.1855,66.1112,66.1607,48070.0
2018-06-28 14:00:00,80.12,80.19,80.11,80.17,112620.0,66.1607,66.2185,66.1524,66.202,112620.0
2018-06-28 14:10:00,80.17,80.17,80.08,80.09,65983.0,66.202,66.202,66.1277,66.1359,65983.0
2018-06-28 14:20:00,80.09,80.21,80.09,80.21,119720.0,66.1359,66.235,66.1359,66.235,119720.0
2018-06-28 14:30:00,80.21,80.23,80.19,80.21,139265.0,66.235,66.2515,66.2185,66.235,139265.0
2018-06-28 14:40:00,80.21,80.23,80.15,80.2,91577.0,66.235,66.2515,66.1855,66.2268,91577.0
2018-06-28 14:50:00,80.2,80.33,80.19,80.33,70631.0,66.2268,66.3341,66.2185,66.3341,70631.0
2018-06-28 15:00:00,80.33,80.46,80.3,80.45,294606.0,66.3341,66.4415,66.3093,66.4332,294606.0
2018-06-28 15:10:00,80.44,80.48,80.37,80.41,451451.0,66.4249,66.458,66.3671,66.4002,451451.0
2018-06-28 15:20:00,80.41,80.47,80.37,80.38,255039.0,66.4002,66.4497,66.3671,66.3754,255039.0
2018-06-28 15:30:00,80.39,80.4,80.31,80.33,163916.0,66.3837,66.3919,66.3176,66.3341,163916.0
2018-06-28 15:40:00,80.34,80.43,80.31,80.42,869907.0,66.3424,66.4167,66.3176,66.4084,869907.0
2018-06-28 15:50:00,80.42,80.43,80.31,80.37,917133.0,66.4084,66.4167,66.3176,66.3671,917133.0
2018-06-29 09:30:00,80.2,80.38,79.76,79.84,284946.0,66.2268,66.3754,65.8634,65.9295,284946.0
2018-06-29 09:40:00,79.85,80.12,79.77,80.08,286037.0,65.9377,66.1607,65.8717,66.1277,286037.0
2018-06-29 09:50:00,80.08,80.25,79.98,80.24,89577.0,66.1277,66.2681,66.0451,66.2598,89577.0
2018-06-29 10:00:00,80.25,80.35,80.19,80.34,101851.0,66.2681,66.3506,66.2185,66.3424,101851.0
2018-06-29 10:10:00,80.33,80.39,80.23,80.39,131795.0,66.3341,66.3837,66.2515,66.3837,131795.0
2018-06-29 10:20:00,80.38,80.39,80.32,80.34,156970.0,66.3754,66.3837,66.3259,66.3424,156970.0
2018-06-29 10:30:00,80.35,80.52,80.34,80.4,177599.0,66.3506,66.491,66.3424,66.3919,177599.0
2018-06-29 10:40:00,80.4,80.51,80.39,80.41,191184.0,66.3919,66.4828,66.3837,66.4002,191184.0
2018-06-29 10:50:00,80.39,80.43,80.34,80.43,68834.0,66.3837,66.4167,66.3424,66.4167,68834.0
2018-06-29 11:00:00,80.43,80.57,80.43,80.52,69410.0,66.4167,66.5323,66.4167,66.491,69410.0
2018-06-29 11:10:00,80.53,80.59,80.5,80.54,160865.0,66.4993,66.5488,66.4745,66.5075,160865.0
2018-06-29 11:20:00,80.54,80.71,80.53,80.65,167988.0,66.5075,66.6479,66.4993,66.5984,167988.0
2018-06-29 11:30:00,80.65,80.78,80.65,80.76,180927.0,66.5984,66.7057,66.5984,66.6892,180927.0
2018-06-29 11:40:00,80.77,80.79,80.69,80.72,127255.0,66.6975,66.714,66.6314,66.6562,127255.0
2018-06-29 11:50:00,80.73,80.75,80.65,80.74,98595.0,66.6644,66.6809,66.5984,66.6727,98595.0
2018-06-29 12:00:00,80.74,80.77,80.72,80.73,137139.0,66.6727,66.6975,66.6562,66.6644,137139.0
2018-06-29 12:10:00,80.73,80.75,80.67,80.74,80501.0,66.6644,66.6809,66.6149,66.6727,80501.0
2018-06-29 12:20:00,80.74,80.86,80.74,80.84,142153.0,66.6727,66.7718,66.6727,66.7553,142153.0
2018-06-29 12:30:00,80.84,80.85,80.72,80.73,165813.0,66.7553,66.7635,66.6562,66.6644,165813.0
2018-06-29 12:40:00,80.72,80.74,80.69,80.72,61861.0,66.6562,66.6727,66.6314,66.6562,61861.0
2018-06-29 12:50:00,80.72,80.74,80.68,80.72,73387.0,66.6562,66.6727,66.6231,66.6562,73387.0
2018-06-29 13:00:00,80.72,80.86,80.72,80.83,102814.0,66.6562,66.7718,66.6562,66.747,102814.0
2018-06-29 13:10:00,80.83,80.87,80.82,80.82,82748.0,66.747,66.78,66.7387,66.7387,82748.0
2018-06-29 13:20:00,80.82,80.82,80.77,80.79,84756.0,66.7387,66.7387,66.6975,66.714,84756.0
2018-06-29 13:30:00,80.79,80.82,80.75,80.81,56892.0,66.714,66.7387,66.6809,66.7305,56892.0
2018-06-29 13:40:00,80.81,80.89,80.81,80.84,53881.0,66.7305,66.7965,66.7305,66.7553,53881.0
2018-06-29 13:50:00,80.85,80.9,80.84,80.89,79059.0,66.7635,66.8048,66.7553,66.7965,79059.0
2018-06-29 14:00:00,80.89,80.89,80.78,80.81,85682.0,66.7965,66.7965,66.7057,66.7305,85682.0
2018-06-29 14:10:00,80.81,80.81,80.66,80.7,99083.0,66.7305,66.7305,66.6066,66.6396,99083.0
2018-06-29 14:20:00,80.7,80.79,80.68,80.79,59364.0,66.6396,66.714,66.6231,66.714,59364.0
2018-06-29 14:30:00,80.78,80.83,80.78,80.82,57658.0,66.7057,66.747,66.7057,66.7387,57658.0
2018-06-29 14:40:00,80.81,80.83,80.75,80.8,177403.0,66.7305,66.747,66.6809,66.7222,177403.0
2018-06-29 14:50:00,80.8,80.83,80.79,80.81,61513.0,66.7222,66.747,66.714,66.7305,61513.0
2018-06-29 15:00:00,80.82,80.88,80.81,80.82,73871.0,66.7387,66.7883,66.7305,66.7387,73871.0
2018-06-29 15:10:00,80.82,80.85,80.74,80.82,114796.0,66.7387,66.7635,66.6727,66.7387,114796.0
2018-06-29 15:20:00,80.82,80.82,80.73,80.73,98997.0,66.7387,66.7387,66.6644,66.6644,98997.0
2018-06-29 15:30:00,80.73,80.76,80.66,80.69,198502.0,66.6644,66.6892,66.6066,66.6314,198502.0
2018-06-29 15:40:00,80.69,80.73,80.62,80.63,533147.0,66.6314,66.6644,66.5736,66.5818,533147.0
2018-06-29 15:50:00,80.62,80.63,80.49,80.53,2179057.0,66.5736,66.5818,66.4662,66.4993,2179057.0
2018-07-02 09:30:00,80.54,80.62,80.26,80.47,754532.0,66.5075,66.5736,66.2763,66.4497,754532.0
2018-07-02 09:40:00,80.48,80.49,80.25,80.32,135495.0,66.458,66.4662,66.2681,66.3259,135495.0
2018-07-02 09:50:00,80.32,80.47,80.18,80.47,342229.0,66.3259,66.4497,66.2102,66.4497,342229.0
2018-07-02 10:00:00,80.48,80.61,80.39,80.39,110478.0,66.458,66.5653,66.3837,66.3837,110478.0
2018-07-02 10:10:00,80.39,80.4,80.11,80.12,219105.0,66.3837,66.3919,66.1524,66.1607,219105.0
2018-07-02 10:20:00,80.12,80.2,80.1,80.14,267358.0,66.1607,66.2268,66.1442,66.1772,267358.0
2018-07-02 10:30:00,80.15,80.16,79.97,80.04,109417.0,66.1855,66.1937,66.0368,66.0946,109417.0
2018-07-02 10:40:00,80.04,80.07,79.96,79.97,120041.0,66.0946,66.1194,66.0286,66.0368,120041.0
2018-07-02 10:50:00,79.97,79.98,79.83,79.87,115349.0,66.0368,66.0451,65.9212,65.9543,115349.0
2018-07-02 11:00:00,79.87,80.09,79.85,80.04,143457.0,65.9543,66.1359,65.9377,66.0946,143457.0
2018-07-02 11:10:00,80.04,80.1,80.0,80.06,71553.0,66.0946,66.1442,66.0616,66.1112,71553.0
2018-07-02 11:20:00,80.06,80.09,79.89,79.89,154901.0,66.1112,66.1359,65.9708,65.9708,154901.0
2018-07-02 11:30:00,79.88,79.91,79.82,79.82,76545.0,65.9625,65.9873,65.913,65.913,76545.0
2018-07-02 11:40:00,79.82,79.88,79.78,79.86,71235.0,65.913,65.9625,65.8799,65.946,71235.0
2018-07-02 11:50:00,79.87,79.94,79.82,79.86,67297.0,65.9543,66.0121,65.913,65.946,67297.0
2018-07-02 12:00:00,79.85,79.86,79.76,79.77,93643.0,65.9377,65.946,65.8634,65.8717,93643.0
2018-07-02 12:10:00,79.77,79.83,79.74,79.77,45918.0,65.8717,65.9212,65.8469,65.8717,45918.0
2018-07-02 12:20:00,79.77,79.78,79.69,79.7,98613.0,65.8717,65.8799,65.8056,65.8139,98613.0
2018-07-02 12:30:00,79.69,79.75,79.67,79.71,78161.0,65.8056,65.8552,65.7891,65.8221,78161.0
2018-07-02 12:40:00,79.72,79.72,79.6,79.63,112709.0,65.8304,65.8304,65.7313,65.7561,112709.0
2018-07-02 12:50:00,79.63,79.65,79.57,79.59,87342.0,65.7561,65.7726,65.7065,65.723,87342.0
2018-07-02 13:00:00,79.58,79.61,79.44,79.48,241399.0,65.7148,65.7396,65.5992,65.6322,241399.0
2018-07-02 13:10:00,79.48,79.52,79.44,79.46,280166.0,65.6322,65.6652,65.5992,65.6157,280166.0
2018-07-02 13:20:00,79.46,79.49,79.37,79.42,320659.0,65.6157,65.6405,65.5414,65.5827,320659.0
2018-07-02 13:30:00,79.42,79.43,79.29,79.29,80638.0,65.5827,65.5909,65.4753,65.4753,80638.0
2018-07-02 13:40:00,79.29,79.42,79.26,79.38,178914.0,65.4753,65.5827,65.4505,65.5496,178914.0
2018-07-02 13:50:00,79.38,79.46,79.37,79.4,277192.0,65.5496,65.6157,65.5414,65.5661,277192.0
2018-07-02 14:00:00,79.39,79.58,79.39,79.58,274237.0,65.5579,65.7148,65.5579,65.7148,274237.0
2018-07-02 14:10:00,79.58,79.72,79.56,79.71,265402.0,65.7148,65.8304,65.6983,65.8221,265402.0
2018-07-02 14:20:00,79.71,79.79,79.71,79.78,261818.0,65.8221,65.8882,65.8221,65.8799,261818.0
2018-07-02 14:30:00,79.78,79.85,79.77,79.82,178789.0,65.8799,65.9377,65.8717,65.913,178789.0
2018-07-02 14:40:00,79.81,79.87,79.74,79.76,219449.0,65.9047,65.9543,65.8469,65.8634,219449.0
2018-07-02 14:50:00,79.76,79.86,79.75,79.83,271663.0,65.8634,65.946,65.8552,65.9212,271663.0
2018-07-02 15:00:00,79.83,79.83,79.71,79.72,176425.0,65.9212,65.9212,65.8221,65.8304,176425.0
2018-07-02 15:10:00,79.71,79.81,79.71,79.77,212777.0,65.8221,65.9047,65.8221,65.8717,212777.0
2018-07-02 15:20:00,79.78,79.87,79.77,79.85,177639.0,65.8799,65.9543,65.8717,65.9377,177639.0
2018-07-02 15:30:00,79.86,79.98,79.82,79.97,476892.0,65.946,66.0451,65.913,66.0368,476892.0
2018-07-02 15:40:00,79.97,80.08,79.9,80.03,1113484.0,66.0368,66.1277,65.979,66.0864,1113484.0
2018-07-02 15:50:00,80.03,80.17,80.02,80.14,2601071.0,66.0864,66.202,66.0781,66.1772,2601071.0
2018-07-03 09:30:00,80.29,80.32,80.03,80.23,346586.0,66.3011,66.3259,66.0864,66.2515,346586.0
2018-07-03 09:40:00,80.24,80.58,80.18,80.58,204134.0,66.2598,66.5406,66.2102,66.5406,204134.0
2018-07-03 09:50:00,80.58,80.69,80.48,80.54,198667.0,66.5406,66.6314,66.458,66.5075,198667.0
2018-07-03 10:00:00,80.55,80.78,80.55,80.73,223946.0,66.5158,66.7057,66.5158,66.6644,223946.0
2018-07-03 10:10:00,80.73,80.89,80.71,80.85,202954.0,66.6644,66.7965,66.6479,66.7635,202954.0
2018-07-03 10:20:00,80.85,80.86,80.7,80.81,116999.0,66.7635,66.7718,66.6396,66.7305,116999.0
2018-07-03 10:30:00,80.82,80.82,80.61,80.66,198583.0,66.7387,66.7387,66.5653,66.6066,198583.0
2018-07-03 10:40:00,80.66,80.72,80.62,80.7,221778.0,66.6066,66.6562,66.5736,66.6396,221778.0
2018-07-03 10:50:00,80.7,80.72,80.6,80.7,174870.0,66.6396,66.6562,66.5571,66.6396,174870.0
2018-07-03 11:00:00,80.7,80.71,80.58,80.69,167074.0,66.6396,66.6479,66.5406,66.6314,167074.0
2018-07-03 11:10:00,80.69,80.9,80.68,80.89,137751.0,66.6314,66.8048,66.6231,66.7965,137751.0
2018-07-03 11:20:00,80.9,81.07,80.9,81.0,238045.0,66.8048,66.9452,66.8048,66.8874,238045.0
2018-07-03 11:30:00,80.99,81.15,80.96,81.13,189724.0,66.8791,67.0112,66.8543,66.9947,189724.0
2018-07-03 11:40:00,81.14,81.26,81.04,81.04,396029.0,67.003,67.1021,66.9204,66.9204,396029.0
2018-07-03 11:50:00,81.04,81.25,81.04,81.2,179043.0,66.9204,67.0938,66.9204,67.0525,179043.0
2018-07-03 12:00:00,81.2,81.21,81.05,81.07,185703.0,67.0525,67.0608,66.9287,66.9452,185703.0
2018-07-03 12:10:00,81.08,81.17,81.01,81.02,370965.0,66.9534,67.0278,66.8956,66.9039,370965.0
2018-07-03 12:20:00,81.01,81.02,80.87,80.89,218761.0,66.8956,66.9039,66.78,66.7965,218761.0
2018-07-03 12:30:00,80.9,80.93,80.76,80.78,358306.0,66.8048,66.8296,66.6892,66.7057,358306.0
2018-07-03 12:40:00,80.78,80.82,80.58,80.63,548489.0,66.7057,66.7387,66.5406,66.5818,548489.0
2018-07-03 12:50:00,80.62,80.7,80.52,80.69,1139620.0,66.5736,66.6396,66.491,66.6314,1139620.0
2018-07-05 09:30:00,80.9,80.98,80.64,80.84,304705.0,66.8048,66.8709,66.5901,66.7553,304705.0
2018-07-05 09:40:00,80.84,81.0,80.83,80.93,221751.0,66.7553,66.8874,66.747,66.8296,221751.0
2018-07-05 09:50:00,80.93,80.98,80.72,80.81,119424.0,66.8296,66.8709,66.6562,66.7305,119424.0
2018-07-05 10:00:00,80.82,80.86,80.7,80.72,215491.0,66.7387,66.7718,66.6396,66.6562,215491.0
2018-07-05 10:10:00,80.72,80.75,80.65,80.71,131584.0,66.6562,66.6809,66.5984,66.6479,131584.0
2018-07-05 10:20:00,80.72,80.83,80.72,80.79,141660.0,66.6562,66.747,66.6562,66.714,141660.0
2018-07-05 10:30:00,80.78,80.83,80.71,80.71,120301.0,66.7057,66.747,66.6479,66.6479,120301.0
2018-07-05 10:40:00,80.71,80.85,80.64,80.76,256724.0,66.6479,66.7635,66.5901,66.6892,256724.0
2018-07-05 10:50:00,80.76,80.93,80.71,80.92,134023.0,66.6892,66.8296,66.6479,66.8213,134023.0
2018-07-05 11:00:00,80.92,81.02,80.89,80.99,128188.0,66.8213,66.9039,66.7965,66.8791,128188.0
2018-07-05 11:10:00,81.0,81.03,80.9,80.91,138946.0,66.8874,66.9122,66.8048,66.8131,138946.0
2018-07-05 11:20:00,80.92,80.95,80.85,80.85,177387.0,66.8213,66.8461,66.7635,66.7635,177387.0
2018-07-05 11:30:00,80.85,80.97,80.84,80.92,104700.0,66.7635,66.8626,66.7553,66.8213,104700.0
2018-07-05 11:40:00,80.91,80.97,80.88,80.93,158308.0,66.8131,66.8626,66.7883,66.8296,158308.0
2018-07-05 11:50:00,80.93,80.94,80.83,80.92,217032.0,66.8296,66.8378,66.747,66.8213,217032.0
2018-07-05 12:00:00,80.92,81.1,80.91,81.1,143389.0,66.8213,66.97,66.8131,66.97,143389.0
2018-07-05 12:10:00,81.09,81.17,81.07,81.15,97364.0,66.9617,67.0278,66.9452,67.0112,97364.0
2018-07-05 12:20:00,81.16,81.18,81.08,81.12,129025.0,67.0195,67.036,66.9534,66.9865,129025.0
2018-07-05 12:30:00,81.13,81.14,81.06,81.06,91005.0,66.9947,67.003,66.9369,66.9369,91005.0
2018-07-05 12:40:00,81.06,81.13,81.05,81.1,98321.0,66.9369,66.9947,66.9287,66.97,98321.0
2018-07-05 12:50:00,81.1,81.1,81.02,81.02,97636.0,66.97,66.97,66.9039,66.9039,97636.0
2018-07-05 13:00:00,81.02,81.08,80.99,81.01,90067.0,66.9039,66.9534,66.8791,66.8956,90067.0
2018-07-05 13:10:00,81.02,81.07,80.99,81.06,82744.0,66.9039,66.9452,66.8791,66.9369,82744.0
2018-07-05 13:20:00,81.06,81.06,81.0,81.03,69287.0,66.9369,66.9369,66.8874,66.9122,69287.0
2018-07-05 13:30:00,81.02,81.07,81.01,81.06,67506.0,66.9039,66.9452,66.8956,66.9369,67506.0
2018-07-05 13:40:00,81.06,81.11,81.02,81.09,77948.0,66.9369,66.9782,66.9039,66.9617,77948.0
2018-07-05 13:50:00,81.09,81.2,81.08,81.15,99424.0,66.9617,67.0525,66.9534,67.0112,99424.0
2018-07-05 14:00:00,81.16,81.27,81.15,81.23,142538.0,67.0195,67.1103,67.0112,67.0773,142538.0
2018-07-05 14:10:00,81.23,81.27,81.16,81.27,83189.0,67.0773,67.1103,67.0195,67.1103,83189.0
2018-07-05 14:20:00,81.27,81.34,81.25,81.32,77435.0,67.1103,67.1681,67.0938,67.1516,77435.0
2018-07-05 14:30:00,81.31,81.36,81.29,81.33,124154.0,67.1434,67.1847,67.1269,67.1599,124154.0
2018-07-05 14:40:00,81.33,81.35,81.25,81.26,98535.0,67.1599,67.1764,67.0938,67.1021,98535.0
2018-07-05 14:50:00,81.25,81.29,81.21,81.24,141134.0,67.0938,67.1269,67.0608,67.0856,141134.0
2018-07-05 15:00:00,81.23,81.3,81.21,81.29,145714.0,67.0773,67.1351,67.0608,67.1269,145714.0
2018-07-05 15:10:00,81.28,81.29,81.18,81.2,132651.0,67.1186,67.1269,67.036,67.0525,132651.0
2018-07-05 15:20:00,81.2,81.3,81.19,81.27,149309.0,67.0525,67.1351,67.0443,67.1103,149309.0
2018-07-05 15:30:00,81.26,81.33,81.22,81.33,183276.0,67.1021,67.1599,67.069,67.1599,183276.0
2018-07-05 15:40:00,81.33,81.4,81.25,81.37,413126.0,67.1599,67.2177,67.0938,67.1929,413126.0
2018-07-05 15:50:00,81.37,81.71,81.36,81.66,3412071.0,67.1929,67.4737,67.1847,67.4324,3412071.0
2018-07-06 09:30:00,81.93,81.98,81.75,81.85,383293.0,67.6553,67.6966,67.5067,67.5893,383293.0
2018-07-06 09:40:00,81.85,82.07,81.85,81.93,185388.0,67.5893,67.771,67.5893,67.6553,185388.0
2018-07-06 09:50:00,81.92,82.02,81.87,82.02,174095.0,67.6471,67.7297,67.6058,67.7297,174095.0
2018-07-06 10:00:00,82.01,82.16,82.01,82.11,114865.0,67.7214,67.8453,67.7214,67.804,114865.0
2018-07-06 10:10:00,82.12,82.12,81.98,82.02,150456.0,67.8122,67.8122,67.6966,67.7297,150456.0
2018-07-06 10:20:00,82.01,82.02,81.88,81.91,201307.0,67.7214,67.7297,67.6141,67.6388,201307.0
2018-07-06 10:30:00,81.91,81.92,81.82,81.87,116799.0,67.6388,67.6471,67.5645,67.6058,116799.0
2018-07-06 10:40:00,81.87,81.97,81.86,81.9,162275.0,67.6058,67.6884,67.5975,67.6306,162275.0
2018-07-06 10:50:00,81.9,82.04,81.89,82.0,113257.0,67.6306,67.7462,67.6223,67.7131,113257.0
2018-07-06 11:00:00,81.99,82.1,81.96,82.09,122449.0,67.7049,67.7957,67.6801,67.7875,122449.0
2018-07-06 11:10:00,82.1,82.16,82.1,82.14,113111.0,67.7957,67.8453,67.7957,67.8288,113111.0
2018-07-06 11:20:00,82.14,82.17,82.02,82.04,68374.0,67.8288,67.8535,67.7297,67.7462,68374.0
2018-07-06 11:30:00,82.03,82.08,82.0,82.04,188965.0,67.7379,67.7792,67.7131,67.7462,188965.0
2018-07-06 11:40:00,82.05,82.09,82.01,82.05,55512.0,67.7544,67.7875,67.7214,67.7544,55512.0
2018-07-06 11:50:00,82.05,82.1,82.0,82.04,173946.0,67.7544,67.7957,67.7131,67.7462,173946.0
2018-07-06 12:00:00,82.04,82.1,82.03,82.08,98977.0,67.7462,67.7957,67.7379,67.7792,98977.0
2018-07-06 12:10:00,82.09,82.11,82.02,82.03,52200.0,67.7875,67.804,67.7297,67.7379,52200.0
2018-07-06 12:20:00,82.03,82.03,81.97,82.0,69734.0,67.7379,67.7379,67.6884,67.7131,69734.0
2018-07-06 12:30:00,81.99,81.99,81.92,81.92,131586.0,67.7049,67.7049,67.6471,67.6471,131586.0
2018-07-06 12:40:00,81.92,81.95,81.91,81.94,204918.0,67.6471,67.6719,67.6388,67.6636,204918.0
2018-07-06 12:50:00,81.94,81.97,81.89,81.92,163090.0,67.6636,67.6884,67.6223,67.6471,163090.0
2018-07-06 13:00:00,81.92,81.97,81.91,81.97,113581.0,67.6471,67.6884,67.6388,67.6884,113581.0
2018-07-06 13:10:00,81.97,82.02,81.97,82.0,95737.0,67.6884,67.7297,67.6884,67.7131,95737.0
2018-07-06 13:20:00,82.0,82.07,82.0,82.05,127145.0,67.7131,67.771,67.7131,67.7544,127145.0
2018-07-06 13:30:00,82.05,82.1,82.01,82.01,101227.0,67.7544,67.7957,67.7214,67.7214,101227.0
2018-07-06 13:40:00,82.0,82.03,81.96,81.99,86901.0,67.7131,67.7379,67.6801,67.7049,86901.0
2018-07-06 13:50:00,81.99,82.02,81.96,82.02,67333.0,67.7049,67.7297,67.6801,67.7297,67333.0
2018-07-06 14:00:00,82.01,82.05,81.99,82.01,39724.0,67.7214,67.7544,67.7049,67.7214,39724.0
2018-07-06 14:10:00,82.02,82.05,82.01,82.02,42996.0,67.7297,67.7544,67.7214,67.7297,42996.0
2018-07-06 14:20:00,82.02,82.04,81.96,81.97,51257.0,67.7297,67.7462,67.6801,67.6884,51257.0
2018-07-06 14:30:00,81.97,81.99,81.92,81.95,126774.0,67.6884,67.7049,67.6471,67.6719,126774.0
2018-07-06 14:40:00,81.95,81.95,81.91,81.93,127374.0,67.6719,67.6719,67.6388,67.6553,127374.0
2018-07-06 14:50:00,81.92,82.03,81.92,82.01,97656.0,67.6471,67.7379,67.6471,67.7214,97656.0
2018-07-06 15:00:00,82.01,82.02,81.98,82.0,54181.0,67.7214,67.7297,67.6966,67.7131,54181.0
2018-07-06 15:10:00,82.0,82.02,81.9,81.9,179172.0,67.7131,67.7297,67.6306,67.6306,179172.0
2018-07-06 15:20:00,81.9,81.98,81.87,81.96,175229.0,67.6306,67.6966,67.6058,67.6801,175229.0
2018-07-06 15:30:00,81.95,81.97,81.9,81.94,102418.0,67.6719,67.6884,67.6306,67.6636,102418.0
2018-07-06 15:40:00,81.94,81.95,81.77,81.84,267970.0,67.6636,67.6719,67.5232,67.581,267970.0
2018-07-06 15:50:00,81.83,82.07,81.81,82.04,1843936.0,67.5728,67.771,67.5563,67.7462,1843936.0
2018-07-09 09:30:00,82.07,82.11,81.77,81.85,230119.0,67.771,67.804,67.5232,67.5893,230119.0
2018-07-09 09:40:00,81.86,81.89,81.56,81.61,194634.0,67.5975,67.6223,67.3498,67.3911,194634.0
2018-07-09 09:50:00,81.61,81.67,81.53,81.65,250128.0,67.3911,67.4406,67.325,67.4241,250128.0
2018-07-09 10:00:00,81.65,81.74,81.64,81.67,155313.0,67.4241,67.4984,67.4159,67.4406,155313.0
2018-07-09 10:10:00,81.67,81.67,81.52,81.56,148145.0,67.4406,67.4406,67.3168,67.3498,148145.0
2018-07-09 10:20:00,81.56,81.6,81.44,81.45,184139.0,67.3498,67.3828,67.2507,67.259,184139.0
2018-07-09 10:30:00,81.46,81.51,81.32,81.38,175562.0,67.2672,67.3085,67.1516,67.2012,175562.0
2018-07-09 10:40:00,81.38,81.53,81.36,81.52,114231.0,67.2012,67.325,67.1847,67.3168,114231.0
2018-07-09 10:50:00,81.52,81.57,81.45,81.55,91400.0,67.3168,67.3581,67.259,67.3416,91400.0
2018-07-09 11:00:00,81.55,81.58,81.4,81.42,109742.0,67.3416,67.3663,67.2177,67.2342,109742.0
2018-07-09 11:10:00,81.42,81.58,81.41,81.54,84818.0,67.2342,67.3663,67.2259,67.3333,84818.0
2018-07-09 11:20:00,81.54,81.59,81.51,81.56,69290.0,67.3333,67.3746,67.3085,67.3498,69290.0
2018-07-09 11:30:00,81.57,81.61,81.52,81.59,69373.0,67.3581,67.3911,67.3168,67.3746,69373.0
2018-07-09 11:40:00,81.59,81.68,81.58,81.67,61330.0,67.3746,67.4489,67.3663,67.4406,61330.0
2018-07-09 11:50:00,81.67,81.68,81.61,81.65,67180.0,67.4406,67.4489,67.3911,67.4241,67180.0
2018-07-09 12:00:00,81.65,81.75,81.64,81.71,63509.0,67.4241,67.5067,67.4159,67.4737,63509.0
2018-07-09 12:10:00,81.7,81.71,81.66,81.67,73469.0,67.4654,67.4737,67.4324,67.4406,73469.0
2018-07-09 12:20:00,81.67,81.69,81.56,81.59,50326.0,67.4406,67.4572,67.3498,67.3746,50326.0
2018-07-09 12:30:00,81.6,81.6,81.51,81.52,69035.0,67.3828,67.3828,67.3085,67.3168,69035.0
2018-07-09 12:40:00,81.52,81.55,81.43,81.44,67370.0,67.3168,67.3416,67.2425,67.2507,67370.0
2018-07-09 12:50:00,81.44,81.46,81.4,81.41,86473.0,67.2507,67.2672,67.2177,67.2259,86473.0
2018-07-09 13:00:00,81.41,81.44,81.33,81.34,188008.0,67.2259,67.2507,67.1599,67.1681,188008.0
2018-07-09 13:10:00,81.34,81.34,81.23,81.23,168186.0,67.1681,67.1681,67.0773,67.0773,168186.0
2018-07-09 13:20:00,81.22,81.23,81.14,81.14,119514.0,67.069,67.0773,67.003,67.003,119514.0
2018-07-09 13:30:00,81.14,81.14,81.05,81.1,127611.0,67.003,67.003,66.9287,66.97,127611.0
2018-07-09 13:40:00,81.1,81.23,81.09,81.21,109254.0,66.97,67.0773,66.9617,67.0608,109254.0
2018-07-09 13:50:00,81.21,81.28,81.2,81.25,105807.0,67.0608,67.1186,67.0525,67.0938,105807.0
2018-07-09 14:00:00,81.24,81.28,81.17,81.18,51831.0,67.0856,67.1186,67.0278,67.036,51831.0
2018-07-09 14:10:00,81.18,81.19,81.12,81.13,41609.0,67.036,67.0443,66.9865,66.9947,41609.0
2018-07-09 14:20:00,81.14,81.14,81.02,81.03,100869.0,67.003,67.003,66.9039,66.9122,100869.0
2018-07-09 14:30:00,81.03,81.16,81.02,81.16,69382.0,66.9122,67.0195,66.9039,67.0195,69382.0
2018-07-09 14:40:00,81.17,81.19,81.14,81.15,93891.0,67.0278,67.0443,67.003,67.0112,93891.0
2018-07-09 14:50:00,81.15,81.2,81.14,81.17,44169.0,67.0112,67.0525,67.003,67.0278,44169.0
2018-07-09 15:00:00,81.18,81.2,81.11,81.16,57564.0,67.036,67.0525,66.9782,67.0195,57564.0
2018-07-09 15:10:00,81.17,81.17,81.05,81.09,134902.0,67.0278,67.0278,66.9287,66.9617,134902.0
2018-07-09 15:20:00,81.08,81.16,81.05,81.16,69820.0,66.9534,67.0195,66.9287,67.0195,69820.0
2018-07-09 15:30:00,81.15,81.21,81.1,81.2,121787.0,67.0112,67.0608,66.97,67.0525,121787.0
2018-07-09 15:40:00,81.19,81.37,81.16,81.36,366896.0,67.0443,67.1929,67.0195,67.1847,366896.0
2018-07-09 15:50:00,81.35,81.47,81.33,81.41,1133276.0,67.1764,67.2755,67.1599,67.2259,1133276.0
2018-07-10 09:30:00,81.43,81.51,81.04,81.2,625620.0,67.2425,67.3085,66.9204,67.0525,625620.0
2018-07-10 09:40:00,81.2,81.43,81.19,81.42,120937.0,67.0525,67.2425,67.0443,67.2342,120937.0
2018-07-10 09:50:00,81.42,81.53,81.32,81.51,346505.0,67.2342,67.325,67.1516,67.3085,346505.0
2018-07-10 10:00:00,81.54,81.74,81.5,81.66,191264.0,67.3333,67.4984,67.3003,67.4324,191264.0
2018-07-10 10:10:00,81.66,81.66,81.46,81.51,93416.0,67.4324,67.4324,67.2672,67.3085,93416.0
2018-07-10 10:20:00,81.5,81.6,81.47,81.58,123459.0,67.3003,67.3828,67.2755,67.3663,123459.0
2018-07-10 10:30:00,81.58,81.69,81.56,81.59,101974.0,67.3663,67.4572,67.3498,67.3746,101974.0
2018-07-10 10:40:00,81.6,81.68,81.58,81.64,103375.0,67.3828,67.4489,67.3663,67.4159,103375.0
2018-07-10 10:50:00,81.63,81.65,81.47,81.51,133834.0,67.4076,67.4241,67.2755,67.3085,133834.0
2018-07-10 11:00:00,81.51,81.52,81.4,81.43,116119.0,67.3085,67.3168,67.2177,67.2425,116119.0
2018-07-10 11:10:00,81.43,81.51,81.39,81.51,109302.0,67.2425,67.3085,67.2094,67.3085,109302.0
2018-07-10 11:20:00,81.51,81.53,81.43,81.49,96469.0,67.3085,67.325,67.2425,67.292,96469.0
2018-07-10 11:30:00,81.48,81.48,81.33,81.35,149041.0,67.2837,67.2837,67.1599,67.1764,149041.0
2018-07-10 11:40:00,81.36,81.46,81.34,81.42,69597.0,67.1847,67.2672,67.1681,67.2342,69597.0
2018-07-10 11:50:00,81.42,81.52,81.42,81.49,63172.0,67.2342,67.3168,67.2342,67.292,63172.0
2018-07-10 12:00:00,81.49,81.5,81.41,81.47,165033.0,67.292,67.3003,67.2259,67.2755,165033.0
2018-07-10 12:10:00,81.47,81.54,81.47,81.53,96194.0,67.2755,67.3333,67.2755,67.325,96194.0
2018-07-10 12:20:00,81.53,81.59,81.49,81.51,49690.0,67.325,67.3746,67.292,67.3085,49690.0
2018-07-10 12:30:00,81.52,81.54,81.48,81.52,61212.0,67.3168,67.3333,67.2837,67.3168,61212.0
2018-07-10 12:40:00,81.52,81.65,81.51,81.64,205280.0,67.3168,67.4241,67.3085,67.4159,205280.0
2018-07-10 12:50:00,81.64,81.66,81.59,81.62,172219.0,67.4159,67.4324,67.3746,67.3994,172219.0
2018-07-10 13:00:00,81.62,81.63,81.49,81.53,141510.0,67.3994,67.4076,67.292,67.325,141510.0
2018-07-10 13:10:00,81.53,81.56,81.5,81.53,93896.0,67.325,67.3498,67.3003,67.325,93896.0
2018-07-10 13:20:00,81.54,81.56,81.5,81.55,40081.0,67.3333,67.3498,67.3003,67.3416,40081.0
2018-07-10 13:30:00,81.54,81.55,81.49,81.52,69533.0,67.3333,67.3416,67.292,67.3168,69533.0
2018-07-10 13:40:00,81.52,81.63,81.52,81.62,121945.0,67.3168,67.4076,67.3168,67.3994,121945.0
2018-07-10 13:50:00,81.62,81.63,81.53,81.56,116627.0,67.3994,67.4076,67.325,67.3498,116627.0
2018-07-10 14:00:00,81.56,81.63,81.55,81.6,70333.0,67.3498,67.4076,67.3416,67.3828,70333.0
2018-07-10 14:10:00,81.6,81.63,81.57,81.62,51188.0,67.3828,67.4076,67.3581,67.3994,51188.0
2018-07-10 14:20:00,81.62,81.72,81.62,81.68,73693.0,67.3994,67.4819,67.3994,67.4489,73693.0
2018-07-10 14:30:00,81.68,81.7,81.63,81.66,48511.0,67.4489,67.4654,67.4076,67.4324,48511.0
2018-07-10 14:40:00,81.65,81.68,81.58,81.59,53364.0,67.4241,67.4489,67.3663,67.3746,53364.0
2018-07-10 14:50:00,81.59,81.62,81.53,81.56,51358.0,67.3746,67.3994,67.325,67.3498,51358.0
2018-07-10 15:00:00,81.56,81.63,81.54,81.61,52775.0,67.3498,67.4076,67.3333,67.3911,52775.0
2018-07-10 15:10:00,81.61,81.67,81.56,81.64,87668.0,67.3911,67.4406,67.3498,67.4159,87668.0
2018-07-10 15:20:00,81.64,81.69,81.61,81.66,101382.0,67.4159,67.4572,67.3911,67.4324,101382.0
2018-07-10 15:30:00,81.66,81.71,81.62,81.62,143546.0,67.4324,67.4737,67.3994,67.3994,143546.0
2018-07-10 15:40:00,81.62,81.62,81.46,81.52,240087.0,67.3994,67.3994,67.2672,67.3168,240087.0
2018-07-10 15:50:00,81.53,81.63,81.51,81.61,711628.0,67.325,67.4076,67.3085,67.3911,711628.0
2018-07-11 09:30:00,81.47,81.68,81.37,81.62,105322.0,67.2755,67.4489,67.1929,67.3994,105322.0
2018-07-11 09:40:00,81.61,81.7,81.54,81.67,160828.0,67.3911,67.4654,67.3333,67.4406,160828.0
2018-07-11 09:50:00,81.67,81.71,81.44,81.44,139945.0,67.4406,67.4737,67.2507,67.2507,139945.0
2018-07-11 10:00:00,81.45,81.61,81.44,81.61,231126.0,67.259,67.3911,67.2507,67.3911,231126.0
2018-07-11 10:10:00,81.63,81.76,81.58,81.75,138688.0,67.4076,67.515,67.3663,67.5067,138688.0
2018-07-11 10:20:00,81.74,81.75,81.68,81.71,181472.0,67.4984,67.5067,67.4489,67.4737,181472.0
2018-07-11 10:30:00,81.71,81.71,81.58,81.6,77373.0,67.4737,67.4737,67.3663,67.3828,77373.0
2018-07-11 10:40:00,81.6,81.6,81.54,81.58,62511.0,67.3828,67.3828,67.3333,67.3663,62511.0
2018-07-11 10:50:00,81.57,81.68,81.57,81.61,72619.0,67.3581,67.4489,67.3581,67.3911,72619.0
2018-07-11 11:00:00,81.61,81.72,81.6,81.67,264610.0,67.3911,67.4819,67.3828,67.4406,264610.0
2018-07-11 11:10:00,81.67,81.68,81.47,81.5,162751.0,67.4406,67.4489,67.2755,67.3003,162751.0
2018-07-11 11:20:00,81.5,81.59,81.49,81.56,155465.0,67.3003,67.3746,67.292,67.3498,155465.0
2018-07-11 11:30:00,81.56,81.63,81.53,81.6,189322.0,67.3498,67.4076,67.325,67.3828,189322.0
2018-07-11 11:40:00,81.61,81.65,81.52,81.57,96991.0,67.3911,67.4241,67.3168,67.3581,96991.0
2018-07-11 11:50:00,81.57,81.57,81.36,81.36,62626.0,67.3581,67.3581,67.1847,67.1847,62626.0
2018-07-11 12:00:00,81.36,81.41,81.33,81.4,67147.0,67.1847,67.2259,67.1599,67.2177,67147.0
2018-07-11 12:10:00,81.39,81.44,81.39,81.41,51929.0,67.2094,67.2507,67.2094,67.2259,51929.0
2018-07-11 12:20:00,81.41,81.42,81.31,81.32,45880.0,67.2259,67.2342,67.1434,67.1516,45880.0
2018-07-11 12:30:00,81.32,81.37,81.28,81.32,101581.0,67.1516,67.1929,67.1186,67.1516,101581.0
2018-07-11 12:40:00,81.33,81.41,81.33,81.37,67321.0,67.1599,67.2259,67.1599,67.1929,67321.0
2018-07-11 12:50:00,81.37,81.42,81.36,81.41,46545.0,67.1929,67.2342,67.1847,67.2259,46545.0
2018-07-11 13:00:00,81.41,81.45,81.4,81.41,66104.0,67.2259,67.259,67.2177,67.2259,66104.0
2018-07-11 13:10:00,81.4,81.48,81.38,81.47,80141.0,67.2177,67.2837,67.2012,67.2755,80141.0
2018-07-11 13:20:00,81.47,81.5,81.44,81.45,59353.0,67.2755,67.3003,67.2507,67.259,59353.0
2018-07-11 13:30:00,81.44,81.5,81.44,81.49,102313.0,67.2507,67.3003,67.2507,67.292,102313.0
2018-07-11 13:40:00,81.49,81.54,81.48,81.5,36185.0,67.292,67.3333,67.2837,67.3003,36185.0
2018-07-11 13:50:00,81.5,81.56,81.48,81.55,47423.0,67.3003,67.3498,67.2837,67.3416,47423.0
2018-07-11 14:00:00,81.54,81.6,81.54,81.59,81735.0,67.3333,67.3828,67.3333,67.3746,81735.0
2018-07-11 14:10:00,81.59,81.59,81.47,81.5,124393.0,67.3746,67.3746,67.2755,67.3003,124393.0
2018-07-11 14:20:00,81.5,81.54,81.5,81.51,38090.0,67.3003,67.3333,67.3003,67.3085,38090.0
2018-07-11 14:30:00,81.52,81.54,81.42,81.42,96610.0,67.3168,67.3333,67.2342,67.2342,96610.0
2018-07-11 14:40:00,81.43,81.51,81.42,81.45,37158.0,67.2425,67.3085,67.2342,67.259,37158.0
2018-07-11 14:50:00,81.45,81.46,81.41,81.46,69163.0,67.259,67.2672,67.2259,67.2672,69163.0
2018-07-11 15:00:00,81.47,81.51,81.44,81.5,68872.0,67.2755,67.3085,67.2507,67.3003,68872.0
2018-07-11 15:10:00,81.51,81.51,81.41,81.42,83146.0,67.3085,67.3085,67.2259,67.2342,83146.0
2018-07-11 15:20:00,81.42,81.45,81.38,81.4,190283.0,67.2342,67.259,67.2012,67.2177,190283.0
2018-07-11 15:30:00,81.4,81.46,81.36,81.44,214561.0,67.2177,67.2672,67.1847,67.2507,214561.0
2018-07-11 15:40:00,81.44,81.47,81.4,81.42,116246.0,67.2507,67.2755,67.2177,67.2342,116246.0
2018-07-11 15:50:00,81.41,81.46,81.33,81.37,558000.0,67.2259,67.2672,67.1599,67.1929,558000.0
2018-07-12 09:30:00,81.16,81.56,81.16,81.23,302539.0,67.0195,67.3498,67.0195,67.0773,302539.0
2018-07-12 09:40:00,81.24,81.49,81.24,81.36,189287.0,67.0856,67.292,67.0856,67.1847,189287.0
2018-07-12 09:50:00,81.36,81.55,81.35,81.55,88343.0,67.1847,67.3416,67.1764,67.3416,88343.0
2018-07-12 10:00:00,81.56,81.63,81.47,81.53,60297.0,67.3498,67.4076,67.2755,67.325,60297.0
2018-07-12 10:10:00,81.52,81.54,81.4,81.43,86440.0,67.3168,67.3333,67.2177,67.2425,86440.0
2018-07-12 10:20:00,81.44,81.44,81.26,81.35,71335.0,67.2507,67.2507,67.1021,67.1764,71335.0
2018-07-12 10:30:00,81.36,81.5,81.36,81.47,105178.0,67.1847,67.3003,67.1847,67.2755,105178.0
2018-07-12 10:40:00,81.47,81.54,81.43,81.46,142889.0,67.2755,67.3333,67.2425,67.2672,142889.0
2018-07-12 10:50:00,81.46,81.49,81.39,81.49,56406.0,67.2672,67.292,67.2094,67.292,56406.0
2018-07-12 11:00:00,81.5,81.58,81.45,81.46,74770.0,67.3003,67.3663,67.259,67.2672,74770.0
2018-07-12 11:10:00,81.46,81.54,81.44,81.44,56542.0,67.2672,67.3333,67.2507,67.2507,56542.0
2018-07-12 11:20:00,81.45,81.51,81.43,81.46,43968.0,67.259,67.3085,67.2425,67.2672,43968.0
2018-07-12 11:30:00,81.44,81.49,81.37,81.41,57160.0,67.2507,67.292,67.1929,67.2259,57160.0
2018-07-12 11:40:00,81.41,81.43,81.36,81.39,51744.0,67.2259,67.2425,67.1847,67.2094,51744.0
2018-07-12 11:50:00,81.39,81.41,81.34,81.37,176967.0,67.2094,67.2259,67.1681,67.1929,176967.0
2018-07-12 12:00:00,81.37,81.39,81.34,81.36,183273.0,67.1929,67.2094,67.1681,67.1847,183273.0
2018-07-12 12:10:00,81.36,81.51,81.36,81.47,133689.0,67.1847,67.3085,67.1847,67.2755,133689.0
2018-07-12 12:20:00,81.47,81.54,81.46,81.53,146661.0,67.2755,67.3333,67.2672,67.325,146661.0
2018-07-12 12:30:00,81.53,81.56,81.51,81.51,39484.0,67.325,67.3498,67.3085,67.3085,39484.0
2018-07-12 12:40:00,81.51,81.57,81.45,81.55,66030.0,67.3085,67.3581,67.259,67.3416,66030.0
2018-07-12 12:50:00,81.55,81.63,81.55,81.6,31682.0,67.3416,67.4076,67.3416,67.3828,31682.0
2018-07-12 13:00:00,81.61,81.63,81.54,81.54,75395.0,67.3911,67.4076,67.3333,67.3333,75395.0
2018-07-12 13:10:00,81.54,81.61,81.54,81.6,36431.0,67.3333,67.3911,67.3333,67.3828,36431.0
2018-07-12 13:20:00,81.6,81.61,81.55,81.58,36742.0,67.3828,67.3911,67.3416,67.3663,36742.0
2018-07-12 13:30:00,81.58,81.64,81.57,81.63,46943.0,67.3663,67.4159,67.3581,67.4076,46943.0
2018-07-12 13:40:00,81.64,81.66,81.6,81.64,34773.0,67.4159,67.4324,67.3828,67.4159,34773.0
2018-07-12 13:50:00,81.64,81.72,81.62,81.68,48994.0,67.4159,67.4819,67.3994,67.4489,48994.0
2018-07-12 14:00:00,81.68,81.7,81.63,81.67,30767.0,67.4489,67.4654,67.4076,67.4406,30767.0
2018-07-12 14:10:00,81.67,81.67,81.61,81.63,30459.0,67.4406,67.4406,67.3911,67.4076,30459.0
2018-07-12 14:20:00,81.63,81.64,81.57,81.57,37154.0,67.4076,67.4159,67.3581,67.3581,37154.0
2018-07-12 14:30:00,81.57,81.57,81.45,81.46,80506.0,67.3581,67.3581,67.259,67.2672,80506.0
2018-07-12 14:40:00,81.46,81.47,81.43,81.45,58601.0,67.2672,67.2755,67.2425,67.259,58601.0
2018-07-12 14:50:00,81.45,81.54,81.43,81.52,39793.0,67.259,67.3333,67.2425,67.3168,39793.0
2018-07-12 15:00:00,81.53,81.56,81.44,81.48,66829.0,67.325,67.3498,67.2507,67.2837,66829.0
2018-07-12 15:10:00,81.48,81.57,81.47,81.56,50262.0,67.2837,67.3581,67.2755,67.3498,50262.0
2018-07-12 15:20:00,81.55,81.55,81.45,81.51,62080.0,67.3416,67.3416,67.259,67.3085,62080.0
2018-07-12 15:30:00,81.51,81.53,81.48,81.51,64022.0,67.3085,67.325,67.2837,67.3085,64022.0
2018-07-12 15:40:00,81.5,81.55,81.44,81.52,139612.0,67.3003,67.3416,67.2507,67.3168,139612.0
2018-07-12 15:50:00,81.52,81.6,81.49,81.57,616017.0,67.3168,67.3828,67.292,67.3581,616017.0
2018-07-13 09:30:00,81.75,81.91,81.65,81.75,175696.0,67.5067,67.6388,67.4241,67.5067,175696.0
2018-07-13 09:40:00,81.76,81.95,81.73,81.83,136471.0,67.515,67.6719,67.4902,67.5728,136471.0
2018-07-13 09:50:00,81.83,81.89,81.67,81.7,200589.0,67.5728,67.6223,67.4406,67.4654,200589.0
2018-07-13 10:00:00,81.7,81.78,81.59,81.6,116772.0,67.4654,67.5315,67.3746,67.3828,116772.0
2018-07-13 10:10:00,81.6,81.61,81.4,81.4,124196.0,67.3828,67.3911,67.2177,67.2177,124196.0
2018-07-13 10:20:00,81.4,81.44,81.33,81.43,159747.0,67.2177,67.2507,67.1599,67.2425,159747.0
2018-07-13 10:30:00,81.44,81.53,81.44,81.45,146064.0,67.2507,67.325,67.2507,67.259,146064.0
2018-07-13 10:40:00,81.45,81.65,81.45,81.63,129817.0,67.259,67.4241,67.259,67.4076,129817.0
2018-07-13 10:50:00,81.63,81.64,81.54,81.64,85336.0,67.4076,67.4159,67.3333,67.4159,85336.0
2018-07-13 11:00:00,81.65,81.71,81.63,81.68,114637.0,67.4241,67.4737,67.4076,67.4489,114637.0
2018-07-13 11:10:00,81.67,81.68,81.6,81.61,107912.0,67.4406,67.4489,67.3828,67.3911,107912.0
2018-07-13 11:20:00,81.62,81.72,81.61,81.7,62318.0,67.3994,67.4819,67.3911,67.4654,62318.0
2018-07-13 11:30:00,81.7,81.74,81.68,81.73,80943.0,67.4654,67.4984,67.4489,67.4902,80943.0
2018-07-13 11:40:00,81.73,81.78,81.69,81.76,96033.0,67.4902,67.5315,67.4572,67.515,96033.0
2018-07-13 11:50:00,81.77,81.78,81.65,81.67,126591.0,67.5232,67.5315,67.4241,67.4406,126591.0
2018-07-13 12:00:00,81.68,81.71,81.62,81.64,62013.0,67.4489,67.4737,67.3994,67.4159,62013.0
2018-07-13 12:10:00,81.64,81.64,81.58,81.63,49354.0,67.4159,67.4159,67.3663,67.4076,49354.0
2018-07-13 12:20:00,81.62,81.66,81.56,81.56,51949.0,67.3994,67.4324,67.3498,67.3498,51949.0
2018-07-13 12:30:00,81.56,81.59,81.51,81.53,37922.0,67.3498,67.3746,67.3085,67.325,37922.0
2018-07-13 12:40:00,81.53,81.53,81.48,81.51,33881.0,67.325,67.325,67.2837,67.3085,33881.0
2018-07-13 12:50:00,81.51,81.6,81.5,81.59,57944.0,67.3085,67.3828,67.3003,67.3746,57944.0
2018-07-13 13:00:00,81.59,81.6,81.54,81.6,46938.0,67.3746,67.3828,67.3333,67.3828,46938.0
2018-07-13 13:10:00,81.59,81.59,81.55,81.56,24922.0,67.3746,67.3746,67.3416,67.3498,24922.0
2018-07-13 13:20:00,81.56,81.56,81.51,81.52,15231.0,67.3498,67.3498,67.3085,67.3168,15231.0
2018-07-13 13:30:00,81.52,81.54,81.48,81.49,41663.0,67.3168,67.3333,67.2837,67.292,41663.0
2018-07-13 13:40:00,81.49,81.54,81.49,81.52,30643.0,67.292,67.3333,67.292,67.3168,30643.0
2018-07-13 13:50:00,81.52,81.52,81.43,81.43,22365.0,67.3168,67.3168,67.2425,67.2425,22365.0
2018-07-13 14:00:00,81.43,81.43,81.39,81.41,59518.0,67.2425,67.2425,67.2094,67.2259,59518.0
2018-07-13 14:10:00,81.41,81.44,81.39,81.43,28837.0,67.2259,67.2507,67.2094,67.2425,28837.0
2018-07-13 14:20:00,81.44,81.49,81.44,81.48,39415.0,67.2507,67.292,67.2507,67.2837,39415.0
2018-07-13 14:30:00,81.47,81.51,81.46,81.5,61369.0,67.2755,67.3085,67.2672,67.3003,61369.0
2018-07-13 14:40:00,81.5,81.51,81.4,81.41,34626.0,67.3003,67.3085,67.2177,67.2259,34626.0
2018-07-13 14:50:00,81.41,81.48,81.41,81.47,38657.0,67.2259,67.2837,67.2259,67.2755,38657.0
2018-07-13 15:00:00,81.48,81.5,81.45,81.45,23296.0,67.2837,67.3003,67.259,67.259,23296.0
2018-07-13 15:10:00,81.46,81.49,81.43,81.43,42212.0,67.2672,67.292,67.2425,67.2425,42212.0
2018-07-13 15:20:00,81.43,81.44,81.3,81.32,85168.0,67.2425,67.2507,67.1351,67.1516,85168.0
2018-07-13 15:30:00,81.33,81.48,81.31,81.43,119413.0,67.1599,67.2837,67.1434,67.2425,119413.0
2018-07-13 15:40:00,81.43,81.45,81.31,81.36,400076.0,67.2425,67.259,67.1434,67.1847,400076.0
2018-07-13 15:50:00,81.37,81.38,81.31,81.36,662961.0,67.1929,67.2012,67.1434,67.1847,662961.0
2018-07-16 09:30:00,81.23,81.31,80.87,80.9,257107.0,67.0773,67.1434,66.78,66.8048,257107.0
2018-07-16 09:40:00,80.9,80.95,80.69,80.7,163768.0,66.8048,66.8461,66.6314,66.6396,163768.0
2018-07-16 09:50:00,80.69,80.75,80.58,80.59,164472.0,66.6314,66.6809,66.5406,66.5488,164472.0
2018-07-16 10:00:00,80.6,80.77,80.6,80.64,269540.0,66.5571,66.6975,66.5571,66.5901,269540.0
2018-07-16 10:10:00,80.63,80.67,80.5,80.61,112867.0,66.5818,66.6149,66.4745,66.5653,112867.0
2018-07-16 10:20:00,80.61,80.73,80.59,80.67,123434.0,66.5653,66.6644,66.5488,66.6149,123434.0
2018-07-16 10:30:00,80.67,80.78,80.63,80.74,87064.0,66.6149,66.7057,66.5818,66.6727,87064.0
2018-07-16 10:40:00,80.75,80.92,80.75,80.91,101360.0,66.6809,66.8213,66.6809,66.8131,101360.0
2018-07-16 10:50:00,80.9,81.04,80.9,81.04,94598.0,66.8048,66.9204,66.8048,66.9204,94598.0
2018-07-16 11:00:00,81.04,81.05,80.96,81.0,75086.0,66.9204,66.9287,66.8543,66.8874,75086.0
2018-07-16 11:10:00,81.01,81.06,80.92,81.06,72143.0,66.8956,66.9369,66.8213,66.9369,72143.0
2018-07-16 11:20:00,81.06,81.07,81.0,81.03,146929.0,66.9369,66.9452,66.8874,66.9122,146929.0
2018-07-16 11:30:00,81.04,81.06,80.9,80.92,207802.0,66.9204,66.9369,66.8048,66.8213,207802.0
2018-07-16 11:40:00,80.93,80.99,80.81,80.84,105711.0,66.8296,66.8791,66.7305,66.7553,105711.0
2018-07-16 11:50:00,80.84,80.91,80.78,80.85,82804.0,66.7553,66.8131,66.7057,66.7635,82804.0
2018-07-16 12:00:00,80.84,80.94,80.84,80.93,57329.0,66.7553,66.8378,66.7553,66.8296,57329.0
2018-07-16 12:10:00,80.93,80.98,80.9,80.95,50943.0,66.8296,66.8709,66.8048,66.8461,50943.0
2018-07-16 12:20:00,80.95,81.09,80.93,81.08,140488.0,66.8461,66.9617,66.8296,66.9534,140488.0
2018-07-16 12:30:00,81.09,81.09,81.0,81.05,88102.0,66.9617,66.9617,66.8874,66.9287,88102.0
2018-07-16 12:40:00,81.05,81.05,80.99,81.03,61036.0,66.9287,66.9287,66.8791,66.9122,61036.0
2018-07-16 12:50:00,81.03,81.14,81.02,81.12,64349.0,66.9122,67.003,66.9039,66.9865,64349.0
2018-07-16 13:00:00,81.12,81.12,81.01,81.06,72451.0,66.9865,66.9865,66.8956,66.9369,72451.0
2018-07-16 13:10:00,81.06,81.08,81.03,81.06,44601.0,66.9369,66.9534,66.9122,66.9369,44601.0
2018-07-16 13:20:00,81.06,81.07,80.99,81.01,90319.0,66.9369,66.9452,66.8791,66.8956,90319.0
2018-07-16 13:30:00,81.01,81.07,80.99,81.07,136889.0,66.8956,66.9452,66.8791,66.9452,136889.0
2018-07-16 13:40:00,81.06,81.07,80.97,80.98,116746.0,66.9369,66.9452,66.8626,66.8709,116746.0
2018-07-16 13:50:00,80.98,81.08,80.98,81.03,86948.0,66.8709,66.9534,66.8709,66.9122,86948.0
2018-07-16 14:00:00,81.03,81.03,80.94,80.97,62165.0,66.9122,66.9122,66.8378,66.8626,62165.0
2018-07-16 14:10:00,80.98,81.0,80.94,80.99,60319.0,66.8709,66.8874,66.8378,66.8791,60319.0
2018-07-16 14:20:00,80.99,81.02,80.97,80.99,71367.0,66.8791,66.9039,66.8626,66.8791,71367.0
2018-07-16 14:30:00,80.99,81.0,80.93,80.94,90680.0,66.8791,66.8874,66.8296,66.8378,90680.0
2018-07-16 14:40:00,80.93,80.93,80.84,80.85,60358.0,66.8296,66.8296,66.7553,66.7635,60358.0
2018-07-16 14:50:00,80.85,80.89,80.8,80.84,146509.0,66.7635,66.7965,66.7222,66.7553,146509.0
2018-07-16 15:00:00,80.84,80.94,80.82,80.91,157690.0,66.7553,66.8378,66.7387,66.8131,157690.0
2018-07-16 15:10:00,80.91,80.95,80.91,80.95,49996.0,66.8131,66.8461,66.8131,66.8461,49996.0
2018-07-16 15:20:00,80.95,81.01,80.94,80.99,67236.0,66.8461,66.8956,66.8378,66.8791,67236.0
2018-07-16 15:30:00,80.99,81.0,80.91,80.96,105746.0,66.8791,66.8874,66.8131,66.8543,105746.0
2018-07-16 15:40:00,80.95,80.98,80.88,80.94,174343.0,66.8461,66.8709,66.7883,66.8378,174343.0
2018-07-16 15:50:00,80.93,80.96,80.88,80.95,670805.0,66.8296,66.8543,66.7883,66.8461,670805.0
2018-07-17 09:30:00,80.95,81.16,80.85,81.01,197596.0,66.8461,67.0195,66.7635,66.8956,197596.0
2018-07-17 09:40:00,81.0,81.16,81.0,81.05,142956.0,66.8874,67.0195,66.8874,66.9287,142956.0
2018-07-17 09:50:00,81.05,81.05,80.68,80.69,142509.0,66.9287,66.9287,66.6231,66.6314,142509.0
2018-07-17 10:00:00,80.69,80.85,80.66,80.7,167015.0,66.6314,66.7635,66.6066,66.6396,167015.0
2018-07-17 10:10:00,80.71,80.93,80.7,80.92,145975.0,66.6479,66.8296,66.6396,66.8213,145975.0
2018-07-17 10:20:00,80.92,80.98,80.86,80.97,163944.0,66.8213,66.8709,66.7718,66.8626,163944.0
2018-07-17 10:30:00,80.97,80.98,80.86,80.94,111134.0,66.8626,66.8709,66.7718,66.8378,111134.0
2018-07-17 10:40:00,80.94,80.96,80.77,80.79,105388.0,66.8378,66.8543,66.6975,66.714,105388.0
2018-07-17 10:50:00,80.78,80.82,80.75,80.78,103825.0,66.7057,66.7387,66.6809,66.7057,103825.0
2018-07-17 11:00:00,80.78,80.92,80.77,80.92,67726.0,66.7057,66.8213,66.6975,66.8213,67726.0
2018-07-17 11:10:00,80.92,80.93,80.83,80.84,69598.0,66.8213,66.8296,66.747,66.7553,69598.0
2018-07-17 11:20:00,80.84,80.86,80.79,80.85,77404.0,66.7553,66.7718,66.714,66.7635,77404.0
2018-07-17 11:30:00,80.86,80.91,80.76,80.8,59805.0,66.7718,66.8131,66.6892,66.7222,59805.0
2018-07-17 11:40:00,80.8,80.82,80.76,80.81,57418.0,66.7222,66.7387,66.6892,66.7305,57418.0
2018-07-17 11:50:00,80.81,80.84,80.75,80.75,52094.0,66.7305,66.7553,66.6809,66.6809,52094.0
2018-07-17 12:00:00,80.76,80.77,80.68,80.69,113480.0,66.6892,66.6975,66.6231,66.6314,113480.0
2018-07-17 12:10:00,80.68,80.69,80.57,80.61,39836.0,66.6231,66.6314,66.5323,66.5653,39836.0
2018-07-17 12:20:00,80.62,80.67,80.6,80.66,40329.0,66.5736,66.6149,66.5571,66.6066,40329.0
2018-07-17 12:30:00,80.66,80.72,80.61,80.62,87796.0,66.6066,66.6562,66.5653,66.5736,87796.0
2018-07-17 12:40:00,80.62,80.66,80.61,80.63,76047.0,66.5736,66.6066,66.5653,66.5818,76047.0
2018-07-17 12:50:00,80.64,80.67,80.59,80.59,36276.0,66.5901,66.6149,66.5488,66.5488,36276.0
2018-07-17 13:00:00,80.59,80.64,80.55,80.55,47801.0,66.5488,66.5901,66.5158,66.5158,47801.0
2018-07-17 13:10:00,80.56,80.57,80.51,80.53,44222.0,66.524,66.5323,66.4828,66.4993,44222.0
2018-07-17 13:20:00,80.52,80.52,80.45,80.51,49217.0,66.491,66.491,66.4332,66.4828,49217.0
2018-07-17 13:30:00,80.51,80.52,80.44,80.49,36399.0,66.4828,66.491,66.4249,66.4662,36399.0
2018-07-17 13:40:00,80.5,80.51,80.46,80.47,39280.0,66.4745,66.4828,66.4415,66.4497,39280.0
2018-07-17 13:50:00,80.46,80.47,80.41,80.43,62637.0,66.4415,66.4497,66.4002,66.4167,62637.0
2018-07-17 14:00:00,80.42,80.53,80.4,80.52,184002.0,66.4084,66.4993,66.3919,66.491,184002.0
2018-07-17 14:10:00,80.51,80.52,80.42,80.44,56393.0,66.4828,66.491,66.4084,66.4249,56393.0
2018-07-17 14:20:00,80.44,80.48,80.43,80.44,60853.0,66.4249,66.458,66.4167,66.4249,60853.0
2018-07-17 14:30:00,80.44,80.51,80.39,80.46,114933.0,66.4249,66.4828,66.3837,66.4415,114933.0
2018-07-17 14:40:00,80.45,80.49,80.4,80.43,207276.0,66.4332,66.4662,66.3919,66.4167,207276.0
2018-07-17 14:50:00,80.43,80.45,80.37,80.44,107485.0,66.4167,66.4332,66.3671,66.4249,107485.0
2018-07-17 15:00:00,80.44,80.48,80.39,80.43,100225.0,66.4249,66.458,66.3837,66.4167,100225.0
2018-07-17 15:10:00,80.44,80.63,80.43,80.56,298926.0,66.4249,66.5818,66.4167,66.524,298926.0
2018-07-17 15:20:00,80.56,80.6,80.52,80.57,239849.0,66.524,66.5571,66.491,66.5323,239849.0
2018-07-17 15:30:00,80.57,80.59,80.45,80.48,352876.0,66.5323,66.5488,66.4332,66.458,352876.0
2018-07-17 15:40:00,80.49,80.52,80.4,80.42,466547.0,66.4662,66.491,66.3919,66.4084,466547.0
2018-07-17 15:50:00,80.42,80.52,80.36,80.49,2676066.0,66.4084,66.491,66.3589,66.4662,2676066.0
2018-07-18 09:30:00,80.29,80.61,80.09,80.47,225992.0,66.3011,66.5653,66.1359,66.4497,225992.0
2018-07-18 09:40:00,80.45,80.5,80.17,80.19,165779.0,66.4332,66.4745,66.202,66.2185,165779.0
2018-07-18 09:50:00,80.2,80.28,80.03,80.1,186623.0,66.2268,66.2928,66.0864,66.1442,186623.0
2018-07-18 10:00:00,80.1,80.23,80.05,80.08,421919.0,66.1442,66.2515,66.1029,66.1277,421919.0
2018-07-18 10:10:00,80.08,80.19,80.01,80.02,86868.0,66.1277,66.2185,66.0699,66.0781,86868.0
2018-07-18 10:20:00,80.0,80.19,79.99,80.11,96626.0,66.0616,66.2185,66.0534,66.1524,96626.0
2018-07-18 10:30:00,80.11,80.16,79.97,79.99,367566.0,66.1524,66.1937,66.0368,66.0534,367566.0
2018-07-18 10:40:00,79.98,79.98,79.8,79.85,222057.0,66.0451,66.0451,65.8965,65.9377,222057.0
2018-07-18 10:50:00,79.85,79.86,79.76,79.78,118631.0,65.9377,65.946,65.8634,65.8799,118631.0
2018-07-18 11:00:00,79.78,79.93,79.75,79.91,136447.0,65.8799,66.0038,65.8552,65.9873,136447.0
2018-07-18 11:10:00,79.92,79.98,79.84,79.84,84754.0,65.9955,66.0451,65.9295,65.9295,84754.0
2018-07-18 11:20:00,79.84,79.93,79.78,79.91,80616.0,65.9295,66.0038,65.8799,65.9873,80616.0
2018-07-18 11:30:00,79.9,79.98,79.87,79.93,130592.0,65.979,66.0451,65.9543,66.0038,130592.0
2018-07-18 11:40:00,79.92,79.92,79.85,79.91,54279.0,65.9955,65.9955,65.9377,65.9873,54279.0
2018-07-18 11:50:00,79.91,79.95,79.87,79.94,78798.0,65.9873,66.0203,65.9543,66.0121,78798.0
2018-07-18 12:00:00,79.94,80.06,79.92,80.01,102505.0,66.0121,66.1112,65.9955,66.0699,102505.0
2018-07-18 12:10:00,80.01,80.01,79.87,79.89,195908.0,66.0699,66.0699,65.9543,65.9708,195908.0
2018-07-18 12:20:00,79.89,80.06,79.89,80.06,106883.0,65.9708,66.1112,65.9708,66.1112,106883.0
2018-07-18 12:30:00,80.06,80.08,79.98,79.99,72797.0,66.1112,66.1277,66.0451,66.0534,72797.0
2018-07-18 12:40:00,79.99,80.06,79.94,79.95,97428.0,66.0534,66.1112,66.0121,66.0203,97428.0
2018-07-18 12:50:00,79.95,79.98,79.89,79.89,61164.0,66.0203,66.0451,65.9708,65.9708,61164.0
2018-07-18 13:00:00,79.9,79.93,79.87,79.91,45709.0,65.979,66.0038,65.9543,65.9873,45709.0
2018-07-18 13:10:00,79.92,79.95,79.89,79.89,40542.0,65.9955,66.0203,65.9708,65.9708,40542.0
2018-07-18 13:20:00,79.89,79.93,79.87,79.89,62741.0,65.9708,66.0038,65.9543,65.9708,62741.0
2018-07-18 13:30:00,79.89,79.89,79.82,79.84,73682.0,65.9708,65.9708,65.913,65.9295,73682.0
2018-07-18 13:40:00,79.84,79.85,79.78,79.79,68225.0,65.9295,65.9377,65.8799,65.8882,68225.0
2018-07-18 13:50:00,79.79,79.91,79.79,79.89,80617.0,65.8882,65.9873,65.8882,65.9708,80617.0
2018-07-18 14:00:00,79.88,79.93,79.86,79.91,63637.0,65.9625,66.0038,65.946,65.9873,63637.0
2018-07-18 14:10:00,79.91,80.01,79.89,79.99,88521.0,65.9873,66.0699,65.9708,66.0534,88521.0
2018-07-18 14:20:00,79.99,80.06,79.98,80.06,124690.0,66.0534,66.1112,66.0451,66.1112,124690.0
2018-07-18 14:30:00,80.06,80.06,79.97,80.03,86039.0,66.1112,66.1112,66.0368,66.0864,86039.0
2018-07-18 14:40:00,80.04,80.08,80.01,80.05,100898.0,66.0946,66.1277,66.0699,66.1029,100898.0
2018-07-18 14:50:00,80.06,80.14,80.05,80.11,81874.0,66.1112,66.1772,66.1029,66.1524,81874.0
2018-07-18 15:00:00,80.11,80.14,80.04,80.04,85068.0,66.1524,66.1772,66.0946,66.0946,85068.0
2018-07-18 15:10:00,80.05,80.09,80.02,80.03,120668.0,66.1029,66.1359,66.0781,66.0864,120668.0
2018-07-18 15:20:00,80.03,80.11,80.02,80.09,86461.0,66.0864,66.1524,66.0781,66.1359,86461.0
2018-07-18 15:30:00,80.09,80.12,80.03,80.06,173961.0,66.1359,66.1607,66.0864,66.1112,173961.0
2018-07-18 15:40:00,80.06,80.09,80.0,80.09,249886.0,66.1112,66.1359,66.0616,66.1359,249886.0
2018-07-18 15:50:00,80.08,80.13,80.06,80.1,831226.0,66.1277,66.169,66.1112,66.1442,831226.0
2018-07-19 09:30:00,79.98,80.2,79.82,80.12,184980.0,66.0451,66.2268,65.913,66.1607,184980.0
2018-07-19 09:40:00,80.13,80.24,80.01,80.2,136579.0,66.169,66.2598,66.0699,66.2268,136579.0
2018-07-19 09:50:00,80.21,80.37,80.2,80.36,210091.0,66.235,66.3671,66.2268,66.3589,210091.0
2018-07-19 10:00:00,80.36,80.62,80.36,80.62,264481.0,66.3589,66.5736,66.3589,66.5736,264481.0
2018-07-19 10:10:00,80.62,80.64,80.46,80.48,223466.0,66.5736,66.5901,66.4415,66.458,223466.0
2018-07-19 10:20:00,80.49,80.66,80.45,80.65,356813.0,66.4662,66.6066,66.4332,66.5984,356813.0
2018-07-19 10:30:00,80.67,80.67,80.51,80.51,150035.0,66.6149,66.6149,66.4828,66.4828,150035.0
2018-07-19 10:40:00,80.52,80.53,80.43,80.46,190342.0,66.491,66.4993,66.4167,66.4415,190342.0
2018-07-19 10:50:00,80.45,80.62,80.42,80.59,501441.0,66.4332,66.5736,66.4084,66.5488,501441.0
2018-07-19 11:00:00,80.59,80.65,80.53,80.65,353941.0,66.5488,66.5984,66.4993,66.5984,353941.0
2018-07-19 11:10:00,80.65,80.73,80.61,80.69,243067.0,66.5984,66.6644,66.5653,66.6314,243067.0
2018-07-19 11:20:00,80.69,80.7,80.62,80.62,184947.0,66.6314,66.6396,66.5736,66.5736,184947.0
2018-07-19 11:30:00,80.63,80.66,80.57,80.62,83579.0,66.5818,66.6066,66.5323,66.5736,83579.0
2018-07-19 11:40:00,80.61,80.65,80.57,80.64,209948.0,66.5653,66.5984,66.5323,66.5901,209948.0
2018-07-19 11:50:00,80.64,80.75,80.59,80.73,77690.0,66.5901,66.6809,66.5488,66.6644,77690.0
2018-07-19 12:00:00,80.74,80.88,80.7,80.84,156729.0,66.6727,66.7883,66.6396,66.7553,156729.0
2018-07-19 12:10:00,80.84,80.89,80.78,80.89,225627.0,66.7553,66.7965,66.7057,66.7965,225627.0
2018-07-19 12:20:00,80.88,80.99,80.87,80.96,127880.0,66.7883,66.8791,66.78,66.8543,127880.0
2018-07-19 12:30:00,80.96,81.02,80.9,80.9,105532.0,66.8543,66.9039,66.8048,66.8048,105532.0
2018-07-19 12:40:00,80.9,80.97,80.88,80.97,53476.0,66.8048,66.8626,66.7883,66.8626,53476.0
2018-07-19 12:50:00,80.97,81.07,80.96,81.07,114993.0,66.8626,66.9452,66.8543,66.9452,114993.0
2018-07-19 13:00:00,81.06,81.18,81.01,81.18,412093.0,66.9369,67.036,66.8956,67.036,412093.0
2018-07-19 13:10:00,81.17,81.24,81.14,81.19,165263.0,67.0278,67.0856,67.003,67.0443,165263.0
2018-07-19 13:20:00,81.19,81.19,81.08,81.11,102380.0,67.0443,67.0443,66.9534,66.9782,102380.0
2018-07-19 13:30:00,81.11,81.13,81.04,81.05,46546.0,66.9782,66.9947,66.9204,66.9287,46546.0
2018-07-19 13:40:00,81.05,81.06,81.0,81.0,90755.0,66.9287,66.9369,66.8874,66.8874,90755.0
2018-07-19 13:50:00,80.99,81.05,80.94,81.04,84828.0,66.8791,66.9287,66.8378,66.9204,84828.0
2018-07-19 14:00:00,81.04,81.14,81.04,81.14,56493.0,66.9204,67.003,66.9204,67.003,56493.0
2018-07-19 14:10:00,81.13,81.18,81.12,81.17,125511.0,66.9947,67.036,66.9865,67.0278,125511.0
2018-07-19 14:20:00,81.17,81.18,81.12,81.17,56577.0,67.0278,67.036,66.9865,67.0278,56577.0
2018-07-19 14:30:00,81.17,81.19,81.06,81.06,55515.0,67.0278,67.0443,66.9369,66.9369,55515.0
2018-07-19 14:40:00,81.05,81.06,81.0,81.03,49167.0,66.9287,66.9369,66.8874,66.9122,49167.0
2018-07-19 14:50:00,81.02,81.09,80.97,81.06,102469.0,66.9039,66.9617,66.8626,66.9369,102469.0
2018-07-19 15:00:00,81.06,81.12,81.01,81.09,85190.0,66.9369,66.9865,66.8956,66.9617,85190.0
2018-07-19 15:10:00,81.09,81.1,80.94,80.97,91143.0,66.9617,66.97,66.8378,66.8626,91143.0
2018-07-19 15:20:00,80.97,80.99,80.93,80.97,136285.0,66.8626,66.8791,66.8296,66.8626,136285.0
2018-07-19 15:30:00,80.97,80.97,80.88,80.94,118155.0,66.8626,66.8626,66.7883,66.8378,118155.0
2018-07-19 15:40:00,80.93,80.94,80.8,80.8,227718.0,66.8296,66.8378,66.7222,66.7222,227718.0
2018-07-19 15:50:00,80.8,80.93,80.78,80.93,854539.0,66.7222,66.8296,66.7057,66.8296,854539.0
2018-07-20 09:30:00,80.69,80.83,80.6,80.7,306817.0,66.6314,66.747,66.5571,66.6396,306817.0
2018-07-20 09:40:00,80.7,80.72,80.4,80.4,195083.0,66.6396,66.6562,66.3919,66.3919,195083.0
2018-07-20 09:50:00,80.4,80.51,80.31,80.48,248967.0,66.3919,66.4828,66.3176,66.458,248967.0
2018-07-20 10:00:00,80.47,80.48,80.21,80.21,213640.0,66.4497,66.458,66.235,66.235,213640.0
2018-07-20 10:10:00,80.21,80.29,80.18,80.2,157999.0,66.235,66.3011,66.2102,66.2268,157999.0
2018-07-20 10:20:00,80.21,80.27,80.13,80.25,67037.0,66.235,66.2846,66.169,66.2681,67037.0
2018-07-20 10:30:00,80.25,80.28,80.18,80.28,72554.0,66.2681,66.2928,66.2102,66.2928,72554.0
2018-07-20 10:40:00,80.27,80.27,80.14,80.18,116458.0,66.2846,66.2846,66.1772,66.2102,116458.0
2018-07-20 10:50:00,80.18,80.2,79.97,80.09,510084.0,66.2102,66.2268,66.0368,66.1359,510084.0
2018-07-20 11:00:00,80.09,80.17,80.07,80.11,132934.0,66.1359,66.202,66.1194,66.1524,132934.0
2018-07-20 11:10:00,80.11,80.29,80.09,80.27,373622.0,66.1524,66.3011,66.1359,66.2846,373622.0
2018-07-20 11:20:00,80.27,80.3,80.19,80.2,106482.0,66.2846,66.3093,66.2185,66.2268,106482.0
2018-07-20 11:30:00,80.2,80.24,80.17,80.22,57302.0,66.2268,66.2598,66.202,66.2433,57302.0
2018-07-20 11:40:00,80.22,80.31,80.22,80.29,57145.0,66.2433,66.3176,66.2433,66.3011,57145.0
2018-07-20 11:50:00,80.29,80.35,80.25,80.32,57593.0,66.3011,66.3506,66.2681,66.3259,57593.0
2018-07-20 12:00:00,80.32,80.41,80.31,80.41,76364.0,66.3259,66.4002,66.3176,66.4002,76364.0
2018-07-20 12:10:00,80.41,80.52,80.37,80.41,123921.0,66.4002,66.491,66.3671,66.4002,123921.0
2018-07-20 12:20:00,80.41,80.48,80.41,80.45,78796.0,66.4002,66.458,66.4002,66.4332,78796.0
2018-07-20 12:30:00,80.45,80.48,80.38,80.42,82766.0,66.4332,66.458,66.3754,66.4084,82766.0
2018-07-20 12:40:00,80.42,80.46,80.38,80.38,66961.0,66.4084,66.4415,66.3754,66.3754,66961.0
2018-07-20 12:50:00,80.38,80.38,80.32,80.33,49193.0,66.3754,66.3754,66.3259,66.3341,49193.0
2018-07-20 13:00:00,80.32,80.33,80.26,80.29,21034.0,66.3259,66.3341,66.2763,66.3011,21034.0
2018-07-20 13:10:00,80.29,80.32,80.27,80.29,48323.0,66.3011,66.3259,66.2846,66.3011,48323.0
2018-07-20 13:20:00,80.29,80.3,80.24,80.29,35038.0,66.3011,66.3093,66.2598,66.3011,35038.0
2018-07-20 13:30:00,80.29,80.33,80.22,80.25,47564.0,66.3011,66.3341,66.2433,66.2681,47564.0
2018-07-20 13:40:00,80.24,80.24,80.14,80.14,60160.0,66.2598,66.2598,66.1772,66.1772,60160.0
2018-07-20 13:50:00,80.14,80.15,80.11,80.13,299020.0,66.1772,66.1855,66.1524,66.169,299020.0
2018-07-20 14:00:00,80.14,80.27,80.12,80.23,288048.0,66.1772,66.2846,66.1607,66.2515,288048.0
2018-07-20 14:10:00,80.22,80.24,80.15,80.18,113504.0,66.2433,66.2598,66.1855,66.2102,113504.0
2018-07-20 14:20:00,80.18,80.22,80.14,80.15,83559.0,66.2102,66.2433,66.1772,66.1855,83559.0
2018-07-20 14:30:00,80.16,80.18,80.1,80.16,86666.0,66.1937,66.2102,66.1442,66.1937,86666.0
2018-07-20 14:40:00,80.15,80.24,80.12,80.24,118730.0,66.1855,66.2598,66.1607,66.2598,118730.0
2018-07-20 14:50:00,80.24,80.31,80.24,80.3,140251.0,66.2598,66.3176,66.2598,66.3093,140251.0
2018-07-20 15:00:00,80.3,80.31,80.21,80.22,85563.0,66.3093,66.3176,66.235,66.2433,85563.0
2018-07-20 15:10:00,80.22,80.24,80.18,80.23,56045.0,66.2433,66.2598,66.2102,66.2515,56045.0
2018-07-20 15:20:00,80.23,80.24,80.14,80.14,61908.0,66.2515,66.2598,66.1772,66.1772,61908.0
2018-07-20 15:30:00,80.14,80.28,80.14,80.21,299167.0,66.1772,66.2928,66.1772,66.235,299167.0
2018-07-20 15:40:00,80.21,80.31,80.21,80.25,417653.0,66.235,66.3176,66.235,66.2681,417653.0
2018-07-20 15:50:00,80.24,80.25,80.13,80.24,1810806.0,66.2598,66.2681,66.169,66.2598,1810806.0
2018-07-23 09:30:00,80.1,80.24,79.95,79.98,190580.0,66.1442,66.2598,66.0203,66.0451,190580.0
2018-07-23 09:40:00,80.0,80.03,79.88,80.0,157769.0,66.0616,66.0864,65.9625,66.0616,157769.0
2018-07-23 09:50:00,80.01,80.03,79.93,79.99,90728.0,66.0699,66.0864,66.0038,66.0534,90728.0
2018-07-23 10:00:00,80.01,80.04,79.93,79.93,89096.0,66.0699,66.0946,66.0038,66.0038,89096.0
2018-07-23 10:10:00,79.92,79.95,79.82,79.92,91134.0,65.9955,66.0203,65.913,65.9955,91134.0
2018-07-23 10:20:00,79.92,80.03,79.86,79.98,101246.0,65.9955,66.0864,65.946,66.0451,101246.0
2018-07-23 10:30:00,79.98,80.02,79.94,79.98,114359.0,66.0451,66.0781,66.0121,66.0451,114359.0
2018-07-23 10:40:00,79.99,80.06,79.96,80.03,83912.0,66.0534,66.1112,66.0286,66.0864,83912.0
2018-07-23 10:50:00,80.03,80.04,79.91,79.91,49983.0,66.0864,66.0946,65.9873,65.9873,49983.0
2018-07-23 11:00:00,79.91,79.91,79.78,79.82,61277.0,65.9873,65.9873,65.8799,65.913,61277.0
2018-07-23 11:10:00,79.82,79.82,79.72,79.77,111241.0,65.913,65.913,65.8304,65.8717,111241.0
2018-07-23 11:20:00,79.77,79.81,79.65,79.65,260906.0,65.8717,65.9047,65.7726,65.7726,260906.0
2018-07-23 11:30:00,79.65,79.71,79.61,79.71,176423.0,65.7726,65.8221,65.7396,65.8221,176423.0
2018-07-23 11:40:00,79.71,79.73,79.65,79.65,86310.0,65.8221,65.8387,65.7726,65.7726,86310.0
2018-07-23 11:50:00,79.64,79.75,79.61,79.75,83745.0,65.7643,65.8552,65.7396,65.8552,83745.0
2018-07-23 12:00:00,79.76,79.83,79.76,79.83,60887.0,65.8634,65.9212,65.8634,65.9212,60887.0
2018-07-23 12:10:00,79.83,79.85,79.8,79.81,105831.0,65.9212,65.9377,65.8965,65.9047,105831.0
2018-07-23 12:20:00,79.82,79.87,79.8,79.87,60838.0,65.913,65.9543,65.8965,65.9543,60838.0
2018-07-23 12:30:00,79.87,79.91,79.83,79.9,52892.0,65.9543,65.9873,65.9212,65.979,52892.0
2018-07-23 12:40:00,79.91,79.93,79.88,79.89,243232.0,65.9873,66.0038,65.9625,65.9708,243232.0
2018-07-23 12:50:00,79.89,79.89,79.79,79.8,170824.0,65.9708,65.9708,65.8882,65.8965,170824.0
2018-07-23 13:00:00,79.8,79.86,79.8,79.83,110016.0,65.8965,65.946,65.8965,65.9212,110016.0
2018-07-23 13:10:00,79.83,79.92,79.82,79.92,42487.0,65.9212,65.9955,65.913,65.9955,42487.0
2018-07-23 13:20:00,79.92,79.96,79.9,79.96,83294.0,65.9955,66.0286,65.979,66.0286,83294.0
2018-07-23 13:30:00,79.97,79.97,79.92,79.95,72591.0,66.0368,66.0368,65.9955,66.0203,72591.0
2018-07-23 13:40:00,79.95,79.99,79.95,79.97,28980.0,66.0203,66.0534,66.0203,66.0368,28980.0
2018-07-23 13:50:00,79.97,80.0,79.94,80.0,44254.0,66.0368,66.0616,66.0121,66.0616,44254.0
2018-07-23 14:00:00,80.0,80.02,79.95,79.97,72255.0,66.0616,66.0781,66.0203,66.0368,72255.0
2018-07-23 14:10:00,79.97,80.04,79.96,79.99,48592.0,66.0368,66.0946,66.0286,66.0534,48592.0
2018-07-23 14:20:00,79.99,80.01,79.95,79.98,53303.0,66.0534,66.0699,66.0203,66.0451,53303.0
2018-07-23 14:30:00,79.98,80.04,79.97,80.0,78759.0,66.0451,66.0946,66.0368,66.0616,78759.0
2018-07-23 14:40:00,79.99,80.03,79.96,80.03,73015.0,66.0534,66.0864,66.0286,66.0864,73015.0
2018-07-23 14:50:00,80.04,80.11,80.03,80.09,126604.0,66.0946,66.1524,66.0864,66.1359,126604.0
2018-07-23 15:00:00,80.09,80.14,80.08,80.11,54057.0,66.1359,66.1772,66.1277,66.1524,54057.0
2018-07-23 15:10:00,80.11,80.12,80.06,80.07,88507.0,66.1524,66.1607,66.1112,66.1194,88507.0
2018-07-23 15:20:00,80.07,80.09,80.02,80.07,63530.0,66.1194,66.1359,66.0781,66.1194,63530.0
2018-07-23 15:30:00,80.07,80.09,80.05,80.07,90747.0,66.1194,66.1359,66.1029,66.1194,90747.0
2018-07-23 15:40:00,80.07,80.14,80.05,80.13,187751.0,66.1194,66.1772,66.1029,66.169,187751.0
2018-07-23 15:50:00,80.14,80.15,80.05,80.08,694884.0,66.1772,66.1855,66.1029,66.1277,694884.0
2018-07-24 09:30:00,80.19,80.37,79.65,79.82,264681.0,66.2185,66.3671,65.7726,65.913,264681.0
2018-07-24 09:40:00,79.81,79.89,79.52,79.58,134662.0,65.9047,65.9708,65.6652,65.7148,134662.0
2018-07-24 09:50:00,79.59,79.63,79.52,79.58,126986.0,65.723,65.7561,65.6652,65.7148,126986.0
2018-07-24 10:00:00,79.6,79.64,79.56,79.64,144705.0,65.7313,65.7643,65.6983,65.7643,144705.0
2018-07-24 10:10:00,79.64,79.64,79.47,79.6,101389.0,65.7643,65.7643,65.624,65.7313,101389.0
2018-07-24 10:20:00,79.6,79.73,79.58,79.62,156767.0,65.7313,65.8387,65.7148,65.7478,156767.0
2018-07-24 10:30:00,79.62,79.65,79.54,79.57,136247.0,65.7478,65.7726,65.6818,65.7065,136247.0
2018-07-24 10:40:00,79.58,79.71,79.57,79.69,79044.0,65.7148,65.8221,65.7065,65.8056,79044.0
2018-07-24 10:50:00,79.68,79.69,79.6,79.63,54474.0,65.7974,65.8056,65.7313,65.7561,54474.0
2018-07-24 11:00:00,79.63,79.65,79.54,79.64,65362.0,65.7561,65.7726,65.6818,65.7643,65362.0
2018-07-24 11:10:00,79.64,79.8,79.63,79.78,333410.0,65.7643,65.8965,65.7561,65.8799,333410.0
2018-07-24 11:20:00,79.78,79.85,79.78,79.85,192338.0,65.8799,65.9377,65.8799,65.9377,192338.0
2018-07-24 11:30:00,79.85,79.92,79.81,79.83,75442.0,65.9377,65.9955,65.9047,65.9212,75442.0
2018-07-24 11:40:00,79.83,79.83,79.76,79.77,67072.0,65.9212,65.9212,65.8634,65.8717,67072.0
2018-07-24 11:50:00,79.78,79.78,79.65,79.7,165556.0,65.8799,65.8799,65.7726,65.8139,165556.0
2018-07-24 12:00:00,79.7,79.81,79.68,79.8,92865.0,65.8139,65.9047,65.7974,65.8965,92865.0
2018-07-24 12:10:00,79.8,79.84,79.77,79.82,87070.0,65.8965,65.9295,65.8717,65.913,87070.0
2018-07-24 12:20:00,79.82,79.82,79.74,79.76,44427.0,65.913,65.913,65.8469,65.8634,44427.0
2018-07-24 12:30:00,79.76,79.8,79.73,79.75,67167.0,65.8634,65.8965,65.8387,65.8552,67167.0
2018-07-24 12:40:00,79.75,79.85,79.73,79.84,77907.0,65.8552,65.9377,65.8387,65.9295,77907.0
2018-07-24 12:50:00,79.83,79.85,79.69,79.71,48680.0,65.9212,65.9377,65.8056,65.8221,48680.0
2018-07-24 13:00:00,79.69,79.8,79.69,79.75,78027.0,65.8056,65.8965,65.8056,65.8552,78027.0
2018-07-24 13:10:00,79.75,79.83,79.75,79.83,69320.0,65.8552,65.9212,65.8552,65.9212,69320.0
2018-07-24 13:20:00,79.83,79.83,79.74,79.76,109519.0,65.9212,65.9212,65.8469,65.8634,109519.0
2018-07-24 13:30:00,79.76,79.78,79.7,79.71,43958.0,65.8634,65.8799,65.8139,65.8221,43958.0
2018-07-24 13:40:00,79.71,79.71,79.65,79.67,88319.0,65.8221,65.8221,65.7726,65.7891,88319.0
2018-07-24 13:50:00,79.68,79.68,79.63,79.65,46042.0,65.7974,65.7974,65.7561,65.7726,46042.0
2018-07-24 14:00:00,79.64,79.65,79.59,79.6,158982.0,65.7643,65.7726,65.723,65.7313,158982.0
2018-07-24 14:10:00,79.6,79.61,79.55,79.6,71213.0,65.7313,65.7396,65.69,65.7313,71213.0
2018-07-24 14:20:00,79.61,79.68,79.61,79.61,25406.0,65.7396,65.7974,65.7396,65.7396,25406.0
2018-07-24 14:30:00,79.6,79.67,79.57,79.62,69634.0,65.7313,65.7891,65.7065,65.7478,69634.0
2018-07-24 14:40:00,79.61,79.69,79.61,79.64,66999.0,65.7396,65.8056,65.7396,65.7643,66999.0
2018-07-24 14:50:00,79.64,79.69,79.59,79.64,64621.0,65.7643,65.8056,65.723,65.7643,64621.0
2018-07-24 15:00:00,79.63,79.65,79.58,79.62,84770.0,65.7561,65.7726,65.7148,65.7478,84770.0
2018-07-24 15:10:00,79.61,79.78,79.59,79.77,481155.0,65.7396,65.8799,65.723,65.8717,481155.0
2018-07-24 15:20:00,79.76,79.77,79.6,79.66,155604.0,65.8634,65.8717,65.7313,65.7808,155604.0
2018-07-24 15:30:00,79.66,79.75,79.65,79.72,154516.0,65.7808,65.8552,65.7726,65.8304,154516.0
2018-07-24 15:40:00,79.72,79.77,79.65,79.7,534188.0,65.8304,65.8717,65.7726,65.8139,534188.0
2018-07-24 15:50:00,79.7,79.76,79.69,79.71,1093210.0,65.8139,65.8634,65.8056,65.8221,1093210.0
2018-07-25 09:30:00,79.72,79.98,79.72,79.92,289662.0,65.8304,66.0451,65.8304,65.9955,289662.0
2018-07-25 09:40:00,79.94,80.12,79.92,80.0,194584.0,66.0121,66.1607,65.9955,66.0616,194584.0
2018-07-25 09:50:00,80.0,80.27,79.94,80.17,127447.0,66.0616,66.2846,66.0121,66.202,127447.0
2018-07-25 10:00:00,80.17,80.32,80.17,80.2,99656.0,66.202,66.3259,66.202,66.2268,99656.0
2018-07-25 10:10:00,80.2,80.21,80.04,80.13,180595.0,66.2268,66.235,66.0946,66.169,180595.0
2018-07-25 10:20:00,80.14,80.3,80.02,80.02,125099.0,66.1772,66.3093,66.0781,66.0781,125099.0
2018-07-25 10:30:00,80.02,80.13,80.0,80.09,145659.0,66.0781,66.169,66.0616,66.1359,145659.0
2018-07-25 10:40:00,80.09,80.3,80.06,80.23,116699.0,66.1359,66.3093,66.1112,66.2515,116699.0
2018-07-25 10:50:00,80.22,80.31,80.19,80.31,150667.0,66.2433,66.3176,66.2185,66.3176,150667.0
2018-07-25 11:00:00,80.31,80.47,80.25,80.47,106280.0,66.3176,66.4497,66.2681,66.4497,106280.0
2018-07-25 11:10:00,80.47,80.48,80.33,80.39,159164.0,66.4497,66.458,66.3341,66.3837,159164.0
2018-07-25 11:20:00,80.38,80.47,80.37,80.42,107481.0,66.3754,66.4497,66.3671,66.4084,107481.0
2018-07-25 11:30:00,80.42,80.46,80.32,80.36,54015.0,66.4084,66.4415,66.3259,66.3589,54015.0
2018-07-25 11:40:00,80.37,80.39,80.23,80.24,81173.0,66.3671,66.3837,66.2515,66.2598,81173.0
2018-07-25 11:50:00,80.24,80.27,80.17,80.2,84129.0,66.2598,66.2846,66.202,66.2268,84129.0
2018-07-25 12:00:00,80.2,80.22,80.07,80.08,135419.0,66.2268,66.2433,66.1194,66.1277,135419.0
2018-07-25 12:10:00,80.08,80.12,80.04,80.1,51594.0,66.1277,66.1607,66.0946,66.1442,51594.0
2018-07-25 12:20:00,80.1,80.14,80.07,80.11,58845.0,66.1442,66.1772,66.1194,66.1524,58845.0
2018-07-25 12:30:00,80.12,80.13,80.08,80.09,65697.0,66.1607,66.169,66.1277,66.1359,65697.0
2018-07-25 12:40:00,80.09,80.17,80.06,80.13,106287.0,66.1359,66.202,66.1112,66.169,106287.0
2018-07-25 12:50:00,80.12,80.23,80.12,80.17,39250.0,66.1607,66.2515,66.1607,66.202,39250.0
2018-07-25 13:00:00,80.17,80.2,80.13,80.15,193831.0,66.202,66.2268,66.169,66.1855,193831.0
2018-07-25 13:10:00,80.15,80.2,80.14,80.18,73375.0,66.1855,66.2268,66.1772,66.2102,73375.0
2018-07-25 13:20:00,80.18,80.21,80.11,80.14,60191.0,66.2102,66.235,66.1524,66.1772,60191.0
2018-07-25 13:30:00,80.14,80.19,80.12,80.15,283871.0,66.1772,66.2185,66.1607,66.1855,283871.0
2018-07-25 13:40:00,80.16,80.29,80.16,80.26,34486.0,66.1937,66.3011,66.1937,66.2763,34486.0
2018-07-25 13:50:00,80.26,80.34,80.26,80.34,28774.0,66.2763,66.3424,66.2763,66.3424,28774.0
2018-07-25 14:00:00,80.33,80.36,80.21,80.22,184212.0,66.3341,66.3589,66.235,66.2433,184212.0
2018-07-25 14:10:00,80.22,80.24,80.15,80.24,204356.0,66.2433,66.2598,66.1855,66.2598,204356.0
2018-07-25 14:20:00,80.25,80.26,80.18,80.19,165039.0,66.2681,66.2763,66.2102,66.2185,165039.0
2018-07-25 14:30:00,80.19,80.26,80.19,80.23,132430.0,66.2185,66.2763,66.2185,66.2515,132430.0
2018-07-25 14:40:00,80.23,80.3,80.17,80.29,92097.0,66.2515,66.3093,66.202,66.3011,92097.0
2018-07-25 14:50:00,80.28,80.29,80.2,80.25,62405.0,66.2928,66.3011,66.2268,66.2681,62405.0
2018-07-25 15:00:00,80.25,80.27,80.2,80.23,52831.0,66.2681,66.2846,66.2268,66.2515,52831.0
2018-07-25 15:10:00,80.23,80.26,80.2,80.21,78925.0,66.2515,66.2763,66.2268,66.235,78925.0
2018-07-25 15:20:00,80.21,80.22,80.13,80.17,170900.0,66.235,66.2433,66.169,66.202,170900.0
2018-07-25 15:30:00,80.17,80.28,80.13,80.26,242190.0,66.202,66.2928,66.169,66.2763,242190.0
2018-07-25 15:40:00,80.26,80.31,80.24,80.3,321431.0,66.2763,66.3176,66.2598,66.3093,321431.0
2018-07-25 15:50:00,80.3,80.37,80.29,80.34,751726.0,66.3093,66.3671,66.3011,66.3424,751726.0
2018-07-26 09:30:00,80.61,80.76,80.23,80.63,263113.0,66.5653,66.6892,66.2515,66.5818,263113.0
2018-07-26 09:40:00,80.64,80.79,80.58,80.74,176031.0,66.5901,66.714,66.5406,66.6727,176031.0
2018-07-26 09:50:00,80.73,80.73,80.58,80.66,83163.0,66.6644,66.6644,66.5406,66.6066,83163.0
2018-07-26 10:00:00,80.66,80.74,80.56,80.61,156249.0,66.6066,66.6727,66.524,66.5653,156249.0
2018-07-26 10:10:00,80.61,80.87,80.6,80.85,180583.0,66.5653,66.78,66.5571,66.7635,180583.0
2018-07-26 10:20:00,80.86,80.87,80.75,80.75,60019.0,66.7718,66.78,66.6809,66.6809,60019.0
2018-07-26 10:30:00,80.75,80.97,80.75,80.97,137637.0,66.6809,66.8626,66.6809,66.8626,137637.0
2018-07-26 10:40:00,80.97,80.99,80.88,80.91,201022.0,66.8626,66.8791,66.7883,66.8131,201022.0
2018-07-26 10:50:00,80.91,80.97,80.86,80.94,165241.0,66.8131,66.8626,66.7718,66.8378,165241.0
2018-07-26 11:00:00,80.94,80.94,80.81,80.84,75138.0,66.8378,66.8378,66.7305,66.7553,75138.0
2018-07-26 11:10:00,80.84,80.87,80.77,80.8,66896.0,66.7553,66.78,66.6975,66.7222,66896.0
2018-07-26 11:20:00,80.8,80.81,80.66,80.69,49173.0,66.7222,66.7305,66.6066,66.6314,49173.0
2018-07-26 11:30:00,80.7,80.7,80.62,80.64,61179.0,66.6396,66.6396,66.5736,66.5901,61179.0
2018-07-26 11:40:00,80.64,80.67,80.58,80.67,42855.0,66.5901,66.6149,66.5406,66.6149,42855.0
2018-07-26 11:50:00,80.66,80.66,80.57,80.61,210230.0,66.6066,66.6066,66.5323,66.5653,210230.0
2018-07-26 12:00:00,80.62,80.69,80.61,80.63,67072.0,66.5736,66.6314,66.5653,66.5818,67072.0
2018-07-26 12:10:00,80.62,80.62,80.54,80.55,97471.0,66.5736,66.5736,66.5075,66.5158,97471.0
2018-07-26 12:20:00,80.55,80.55,80.44,80.47,34524.0,66.5158,66.5158,66.4249,66.4497,34524.0
2018-07-26 12:30:00,80.47,80.49,80.45,80.47,27471.0,66.4497,66.4662,66.4332,66.4497,27471.0
2018-07-26 12:40:00,80.48,80.49,80.36,80.39,69869.0,66.458,66.4662,66.3589,66.3837,69869.0
2018-07-26 12:50:00,80.39,80.49,80.38,80.43,95635.0,66.3837,66.4662,66.3754,66.4167,95635.0
2018-07-26 13:00:00,80.43,80.46,80.41,80.43,38953.0,66.4167,66.4415,66.4002,66.4167,38953.0
2018-07-26 13:10:00,80.43,80.51,80.42,80.5,49426.0,66.4167,66.4828,66.4084,66.4745,49426.0
2018-07-26 13:20:00,80.49,80.53,80.45,80.49,43241.0,66.4662,66.4993,66.4332,66.4662,43241.0
2018-07-26 13:30:00,80.48,80.51,80.46,80.47,36095.0,66.458,66.4828,66.4415,66.4497,36095.0
2018-07-26 13:40:00,80.48,80.55,80.47,80.55,59687.0,66.458,66.5158,66.4497,66.5158,59687.0
2018-07-26 13:50:00,80.54,80.55,80.49,80.51,47263.0,66.5075,66.5158,66.4662,66.4828,47263.0
2018-07-26 14:00:00,80.51,80.54,80.48,80.54,64162.0,66.4828,66.5075,66.458,66.5075,64162.0
2018-07-26 14:10:00,80.54,80.61,80.53,80.6,151938.0,66.5075,66.5653,66.4993,66.5571,151938.0
2018-07-26 14:20:00,80.6,80.63,80.56,80.63,68846.0,66.5571,66.5818,66.524,66.5818,68846.0
2018-07-26 14:30:00,80.63,80.68,80.6,80.62,39498.0,66.5818,66.6231,66.5571,66.5736,39498.0
2018-07-26 14:40:00,80.61,80.65,80.6,80.6,48306.0,66.5653,66.5984,66.5571,66.5571,48306.0
2018-07-26 14:50:00,80.6,80.62,80.57,80.61,47047.0,66.5571,66.5736,66.5323,66.5653,47047.0
2018-07-26 15:00:00,80.61,80.62,80.54,80.55,69392.0,66.5653,66.5736,66.5075,66.5158,69392.0
2018-07-26 15:10:00,80.55,80.59,80.52,80.57,73139.0,66.5158,66.5488,66.491,66.5323,73139.0
2018-07-26 15:20:00,80.57,80.59,80.55,80.57,149807.0,66.5323,66.5488,66.5158,66.5323,149807.0
2018-07-26 15:30:00,80.57,80.63,80.56,80.59,174963.0,66.5323,66.5818,66.524,66.5488,174963.0
2018-07-26 15:40:00,80.6,80.6,80.51,80.54,245490.0,66.5571,66.5571,66.4828,66.5075,245490.0
2018-07-26 15:50:00,80.54,80.59,80.52,80.55,908343.0,66.5075,66.5488,66.491,66.5158,908343.0
2018-07-27 09:30:00,80.72,80.78,80.25,80.31,354906.0,66.6562,66.7057,66.2681,66.3176,354906.0
2018-07-27 09:40:00,80.32,80.39,80.19,80.21,270595.0,66.3259,66.3837,66.2185,66.235,270595.0
2018-07-27 09:50:00,80.21,80.32,80.13,80.2,549461.0,66.235,66.3259,66.169,66.2268,549461.0
2018-07-27 10:00:00,80.2,80.26,80.08,80.13,210752.0,66.2268,66.2763,66.1277,66.169,210752.0
2018-07-27 10:10:00,80.13,80.21,80.02,80.05,149607.0,66.169,66.235,66.0781,66.1029,149607.0
2018-07-27 10:20:00,80.06,80.15,80.05,80.14,122841.0,66.1112,66.1855,66.1029,66.1772,122841.0
2018-07-27 10:30:00,80.16,80.29,80.14,80.19,140819.0,66.1937,66.3011,66.1772,66.2185,140819.0
2018-07-27 10:40:00,80.19,80.19,79.97,80.02,72308.0,66.2185,66.2185,66.0368,66.0781,72308.0
2018-07-27 10:50:00,80.02,80.03,79.84,79.87,121669.0,66.0781,66.0864,65.9295,65.9543,121669.0
2018-07-27 11:00:00,79.87,79.96,79.87,79.88,110057.0,65.9543,66.0286,65.9543,65.9625,110057.0
2018-07-27 11:10:00,79.87,79.88,79.71,79.78,88193.0,65.9543,65.9625,65.8221,65.8799,88193.0
2018-07-27 11:20:00,79.78,79.81,79.69,79.71,138505.0,65.8799,65.9047,65.8056,65.8221,138505.0
2018-07-27 11:30:00,79.71,79.94,79.71,79.94,117835.0,65.8221,66.0121,65.8221,66.0121,117835.0
2018-07-27 11:40:00,79.94,80.13,79.94,80.08,222863.0,66.0121,66.169,66.0121,66.1277,222863.0
2018-07-27 11:50:00,80.08,80.08,79.92,79.98,97301.0,66.1277,66.1277,65.9955,66.0451,97301.0
2018-07-27 12:00:00,79.98,79.98,79.91,79.93,67388.0,66.0451,66.0451,65.9873,66.0038,67388.0
2018-07-27 12:10:00,79.94,79.98,79.88,79.88,69425.0,66.0121,66.0451,65.9625,65.9625,69425.0
2018-07-27 12:20:00,79.88,79.95,79.84,79.95,112740.0,65.9625,66.0203,65.9295,66.0203,112740.0
2018-07-27 12:30:00,79.94,79.94,79.81,79.84,166409.0,66.0121,66.0121,65.9047,65.9295,166409.0
2018-07-27 12:40:00,79.83,79.87,79.8,79.82,105404.0,65.9212,65.9543,65.8965,65.913,105404.0
2018-07-27 12:50:00,79.81,79.94,79.81,79.92,94109.0,65.9047,66.0121,65.9047,65.9955,94109.0
2018-07-27 13:00:00,79.92,80.06,79.89,79.98,157160.0,65.9955,66.1112,65.9708,66.0451,157160.0
2018-07-27 13:10:00,79.98,79.99,79.84,79.88,110573.0,66.0451,66.0534,65.9295,65.9625,110573.0
2018-07-27 13:20:00,79.88,79.89,79.82,79.88,68052.0,65.9625,65.9708,65.913,65.9625,68052.0
2018-07-27 13:30:00,79.88,79.89,79.79,79.82,59459.0,65.9625,65.9708,65.8882,65.913,59459.0
2018-07-27 13:40:00,79.83,79.88,79.78,79.86,159112.0,65.9212,65.9625,65.8799,65.946,159112.0
2018-07-27 13:50:00,79.86,79.86,79.77,79.81,62293.0,65.946,65.946,65.8717,65.9047,62293.0
2018-07-27 14:00:00,79.8,79.83,79.78,79.8,51302.0,65.8965,65.9212,65.8799,65.8965,51302.0
2018-07-27 14:10:00,79.8,79.82,79.75,79.76,49866.0,65.8965,65.913,65.8552,65.8634,49866.0
2018-07-27 14:20:00,79.75,79.81,79.74,79.77,56462.0,65.8552,65.9047,65.8469,65.8717,56462.0
2018-07-27 14:30:00,79.77,79.82,79.73,79.76,71939.0,65.8717,65.913,65.8387,65.8634,71939.0
2018-07-27 14:40:00,79.77,79.81,79.74,79.74,133673.0,65.8717,65.9047,65.8469,65.8469,133673.0
2018-07-27 14:50:00,79.75,79.83,79.73,79.8,76503.0,65.8552,65.9212,65.8387,65.8965,76503.0
2018-07-27 15:00:00,79.8,79.9,79.8,79.87,113983.0,65.8965,65.979,65.8965,65.9543,113983.0
2018-07-27 15:10:00,79.87,79.92,79.82,79.91,86317.0,65.9543,65.9955,65.913,65.9873,86317.0
2018-07-27 15:20:00,79.91,79.97,79.89,79.92,256874.0,65.9873,66.0368,65.9708,65.9955,256874.0
2018-07-27 15:30:00,79.92,79.97,79.91,79.92,146080.0,65.9955,66.0368,65.9873,65.9955,146080.0
2018-07-27 15:40:00,79.91,79.94,79.83,79.88,242035.0,65.9873,66.0121,65.9212,65.9625,242035.0
2018-07-27 15:50:00,79.87,79.9,79.74,79.78,1042742.0,65.9543,65.979,65.8469,65.8799,1042742.0
2018-07-30 09:30:00,79.85,79.86,79.64,79.76,230268.0,65.9377,65.946,65.7643,65.8634,230268.0
2018-07-30 09:40:00,79.75,79.75,79.46,79.47,657673.0,65.8552,65.8552,65.6157,65.624,657673.0
2018-07-30 09:50:00,79.48,79.49,79.27,79.3,630017.0,65.6322,65.6405,65.4588,65.4836,630017.0
2018-07-30 10:00:00,79.3,79.51,79.25,79.48,487332.0,65.4836,65.657,65.4423,65.6322,487332.0
2018-07-30 10:10:00,79.48,79.54,79.36,79.45,197592.0,65.6322,65.6818,65.5331,65.6074,197592.0
2018-07-30 10:20:00,79.46,79.56,79.38,79.56,168318.0,65.6157,65.6983,65.5496,65.6983,168318.0
2018-07-30 10:30:00,79.56,79.65,79.44,79.48,88343.0,65.6983,65.7726,65.5992,65.6322,88343.0
2018-07-30 10:40:00,79.47,79.58,79.44,79.55,77022.0,65.624,65.7148,65.5992,65.69,77022.0
2018-07-30 10:50:00,79.55,79.79,79.55,79.71,95155.0,65.69,65.8882,65.69,65.8221,95155.0
2018-07-30 11:00:00,79.7,79.76,79.66,79.67,65660.0,65.8139,65.8634,65.7808,65.7891,65660.0
2018-07-30 11:10:00,79.67,79.71,79.57,79.69,69431.0,65.7891,65.8221,65.7065,65.8056,69431.0
2018-07-30 11:20:00,79.7,79.87,79.69,79.86,73014.0,65.8139,65.9543,65.8056,65.946,73014.0
2018-07-30 11:30:00,79.86,79.96,79.82,79.96,76513.0,65.946,66.0286,65.913,66.0286,76513.0
2018-07-30 11:40:00,79.96,80.01,79.83,79.84,92167.0,66.0286,66.0699,65.9212,65.9295,92167.0
2018-07-30 11:50:00,79.83,79.92,79.8,79.85,78014.0,65.9212,65.9955,65.8965,65.9377,78014.0
2018-07-30 12:00:00,79.86,79.86,79.72,79.8,56772.0,65.946,65.946,65.8304,65.8965,56772.0
2018-07-30 12:10:00,79.79,79.86,79.75,79.76,27416.0,65.8882,65.946,65.8552,65.8634,27416.0
2018-07-30 12:20:00,79.76,79.79,79.74,79.78,38584.0,65.8634,65.8882,65.8469,65.8799,38584.0
2018-07-30 12:30:00,79.78,79.85,79.76,79.85,60578.0,65.8799,65.9377,65.8634,65.9377,60578.0
2018-07-30 12:40:00,79.84,79.9,79.81,79.86,58265.0,65.9295,65.979,65.9047,65.946,58265.0
2018-07-30 12:50:00,79.86,79.97,79.85,79.97,45164.0,65.946,66.0368,65.9377,66.0368,45164.0
2018-07-30 13:00:00,79.96,79.97,79.84,79.87,96993.0,66.0286,66.0368,65.9295,65.9543,96993.0
2018-07-30 13:10:00,79.87,79.87,79.78,79.79,67490.0,65.9543,65.9543,65.8799,65.8882,67490.0
2018-07-30 13:20:00,79.79,79.82,79.7,79.72,107728.0,65.8882,65.913,65.8139,65.8304,107728.0
2018-07-30 13:30:00,79.71,79.74,79.68,79.7,36550.0,65.8221,65.8469,65.7974,65.8139,36550.0
2018-07-30 13:40:00,79.7,79.86,79.69,79.8,61068.0,65.8139,65.946,65.8056,65.8965,61068.0
2018-07-30 13:50:00,79.79,79.88,79.79,79.81,111277.0,65.8882,65.9625,65.8882,65.9047,111277.0
2018-07-30 14:00:00,79.8,79.88,79.79,79.84,30376.0,65.8965,65.9625,65.8882,65.9295,30376.0
2018-07-30 14:10:00,79.84,79.87,79.8,79.87,42429.0,65.9295,65.9543,65.8965,65.9543,42429.0
2018-07-30 14:20:00,79.88,79.95,79.86,79.87,47656.0,65.9625,66.0203,65.946,65.9543,47656.0
2018-07-30 14:30:00,79.87,79.92,79.83,79.84,41069.0,65.9543,65.9955,65.9212,65.9295,41069.0
2018-07-30 14:40:00,79.83,79.91,79.82,79.88,71486.0,65.9212,65.9873,65.913,65.9625,71486.0
2018-07-30 14:50:00,79.88,79.9,79.82,79.83,95381.0,65.9625,65.979,65.913,65.9212,95381.0
2018-07-30 15:00:00,79.83,79.87,79.79,79.82,111008.0,65.9212,65.9543,65.8882,65.913,111008.0
2018-07-30 15:10:00,79.83,79.86,79.78,79.84,97072.0,65.9212,65.946,65.8799,65.9295,97072.0
2018-07-30 15:20:00,79.84,79.89,79.82,79.83,152665.0,65.9295,65.9708,65.913,65.9212,152665.0
2018-07-30 15:30:00,79.83,79.88,79.79,79.81,153752.0,65.9212,65.9625,65.8882,65.9047,153752.0
2018-07-30 15:40:00,79.82,79.82,79.76,79.78,335968.0,65.913,65.913,65.8634,65.8799,335968.0
2018-07-30 15:50:00,79.77,79.86,79.74,79.84,1501908.0,65.8717,65.946,65.8469,65.9295,1501908.0
2018-07-31 09:30:00,80.37,80.47,80.24,80.39,443921.0,66.3671,66.4497,66.2598,66.3837,443921.0
2018-07-31 09:40:00,80.4,80.65,80.4,80.61,301548.0,66.3919,66.5984,66.3919,66.5653,301548.0
2018-07-31 09:50:00,80.59,80.91,80.58,80.89,194003.0,66.5488,66.8131,66.5406,66.7965,194003.0
2018-07-31 10:00:00,80.89,81.14,80.84,81.03,526754.0,66.7965,67.003,66.7553,66.9122,526754.0
2018-07-31 10:10:00,81.03,81.27,81.02,81.22,461117.0,66.9122,67.1103,66.9039,67.069,461117.0
2018-07-31 10:20:00,81.22,81.28,81.09,81.21,590904.0,67.069,67.1186,66.9617,67.0608,590904.0
2018-07-31 10:30:00,81.22,81.29,81.18,81.22,343133.0,67.069,67.1269,67.036,67.069,343133.0
2018-07-31 10:40:00,81.22,81.3,81.18,81.23,532820.0,67.069,67.1351,67.036,67.0773,532820.0
2018-07-31 10:50:00,81.24,81.34,81.23,81.3,327517.0,67.0856,67.1681,67.0773,67.1351,327517.0
2018-07-31 11:00:00,81.3,81.33,81.15,81.32,336609.0,67.1351,67.1599,67.0112,67.1516,336609.0
2018-07-31 11:10:00,81.33,81.41,81.29,81.39,461560.0,67.1599,67.2259,67.1269,67.2094,461560.0
2018-07-31 11:20:00,81.39,81.44,81.33,81.37,333263.0,67.2094,67.2507,67.1599,67.1929,333263.0
2018-07-31 11:30:00,81.38,81.48,81.36,81.46,166440.0,67.2012,67.2837,67.1847,67.2672,166440.0
2018-07-31 11:40:00,81.46,81.48,81.24,81.27,226230.0,67.2672,67.2837,67.0856,67.1103,226230.0
2018-07-31 11:50:00,81.27,81.28,81.13,81.25,427519.0,67.1103,67.1186,66.9947,67.0938,427519.0
2018-07-31 12:00:00,81.24,81.4,81.24,81.38,358883.0,67.0856,67.2177,67.0856,67.2012,358883.0
2018-07-31 12:10:00,81.37,81.42,81.34,81.34,151679.0,67.1929,67.2342,67.1681,67.1681,151679.0
2018-07-31 12:20:00,81.34,81.45,81.33,81.45,223049.0,67.1681,67.259,67.1599,67.259,223049.0
2018-07-31 12:30:00,81.45,81.5,81.41,81.42,337304.0,67.259,67.3003,67.2259,67.2342,337304.0
2018-07-31 12:40:00,81.42,81.48,81.38,81.45,168487.0,67.2342,67.2837,67.2012,67.259,168487.0
2018-07-31 12:50:00,81.45,81.46,81.35,81.38,119045.0,67.259,67.2672,67.1764,67.2012,119045.0
2018-07-31 13:00:00,81.38,81.45,81.32,81.33,129729.0,67.2012,67.259,67.1516,67.1599,129729.0
2018-07-31 13:10:00,81.33,81.34,81.2,81.24,124119.0,67.1599,67.1681,67.0525,67.0856,124119.0
2018-07-31 13:20:00,81.24,81.34,81.2,81.3,112822.0,67.0856,67.1681,67.0525,67.1351,112822.0
2018-07-31 13:30:00,81.3,81.32,81.25,81.3,127229.0,67.1351,67.1516,67.0938,67.1351,127229.0
2018-07-31 13:40:00,81.31,81.34,81.27,81.34,115509.0,67.1434,67.1681,67.1103,67.1681,115509.0
2018-07-31 13:50:00,81.34,81.36,81.28,81.29,120315.0,67.1681,67.1847,67.1186,67.1269,120315.0
2018-07-31 14:00:00,81.29,81.33,81.24,81.32,221793.0,67.1269,67.1599,67.0856,67.1516,221793.0
2018-07-31 14:10:00,81.32,81.32,81.24,81.27,272197.0,67.1516,67.1516,67.0856,67.1103,272197.0
2018-07-31 14:20:00,81.28,81.3,81.23,81.29,227611.0,67.1186,67.1351,67.0773,67.1269,227611.0
2018-07-31 14:30:00,81.29,81.37,81.2,81.36,424705.0,67.1269,67.1929,67.0525,67.1847,424705.0
2018-07-31 14:40:00,81.36,81.4,81.34,81.4,164589.0,67.1847,67.2177,67.1681,67.2177,164589.0
2018-07-31 14:50:00,81.39,81.44,81.37,81.37,294560.0,67.2094,67.2507,67.1929,67.1929,294560.0
2018-07-31 15:00:00,81.37,81.38,81.26,81.32,375940.0,67.1929,67.2012,67.1021,67.1516,375940.0
2018-07-31 15:10:00,81.32,81.33,81.24,81.25,270683.0,67.1516,67.1599,67.0856,67.0938,270683.0
2018-07-31 15:20:00,81.25,81.31,81.23,81.26,375742.0,67.0938,67.1434,67.0773,67.1021,375742.0
2018-07-31 15:30:00,81.26,81.26,81.18,81.18,433523.0,67.1021,67.1021,67.036,67.036,433523.0
2018-07-31 15:40:00,81.18,81.23,81.0,81.02,1326044.0,67.036,67.0773,66.8874,66.9039,1326044.0
2018-07-31 15:50:00,81.03,81.23,81.0,81.19,2386349.0,66.9122,67.0773,66.8874,67.0443,2386349.0
2018-08-01 09:30:00,80.75,80.75,80.15,80.68,606012.0,66.6809,66.6809,66.1855,66.6231,606012.0
2018-08-01 09:40:00,80.68,80.7,80.34,80.47,740329.0,66.6231,66.6396,66.3424,66.4497,740329.0
2018-08-01 09:50:00,80.48,80.69,80.44,80.69,385644.0,66.458,66.6314,66.4249,66.6314,385644.0
2018-08-01 10:00:00,80.67,80.92,80.66,80.85,534941.0,66.6149,66.8213,66.6066,66.7635,534941.0
2018-08-01 10:10:00,80.85,80.97,80.82,80.91,198792.0,66.7635,66.8626,66.7387,66.8131,198792.0
2018-08-01 10:20:00,80.91,80.96,80.78,80.8,315545.0,66.8131,66.8543,66.7057,66.7222,315545.0
2018-08-01 10:30:00,80.8,80.85,80.7,80.71,429964.0,66.7222,66.7635,66.6396,66.6479,429964.0
2018-08-01 10:40:00,80.7,80.84,80.66,80.75,355880.0,66.6396,66.7553,66.6066,66.6809,355880.0
2018-08-01 10:50:00,80.75,80.78,80.66,80.71,157418.0,66.6809,66.7057,66.6066,66.6479,157418.0
2018-08-01 11:00:00,80.71,80.74,80.63,80.66,94247.0,66.6479,66.6727,66.5818,66.6066,94247.0
2018-08-01 11:10:00,80.66,80.66,80.5,80.62,253787.0,66.6066,66.6066,66.4745,66.5736,253787.0
2018-08-01 11:20:00,80.62,80.74,80.6,80.65,243956.0,66.5736,66.6727,66.5571,66.5984,243956.0
2018-08-01 11:30:00,80.65,80.82,80.62,80.78,337213.0,66.5984,66.7387,66.5736,66.7057,337213.0
2018-08-01 11:40:00,80.78,80.93,80.76,80.93,208728.0,66.7057,66.8296,66.6892,66.8296,208728.0
2018-08-01 11:50:00,80.94,80.96,80.81,80.93,197052.0,66.8378,66.8543,66.7305,66.8296,197052.0
2018-08-01 12:00:00,80.93,80.94,80.76,80.87,196870.0,66.8296,66.8378,66.6892,66.78,196870.0
2018-08-01 12:10:00,80.87,80.9,80.82,80.86,75001.0,66.78,66.8048,66.7387,66.7718,75001.0
2018-08-01 12:20:00,80.86,80.89,80.83,80.85,256949.0,66.7718,66.7965,66.747,66.7635,256949.0
2018-08-01 12:30:00,80.85,80.97,80.84,80.92,239094.0,66.7635,66.8626,66.7553,66.8213,239094.0
2018-08-01 12:40:00,80.92,80.94,80.82,80.86,105861.0,66.8213,66.8378,66.7387,66.7718,105861.0
2018-08-01 12:50:00,80.85,80.89,80.82,80.86,93967.0,66.7635,66.7965,66.7387,66.7718,93967.0
2018-08-01 13:00:00,80.86,80.87,80.81,80.84,99569.0,66.7718,66.78,66.7305,66.7553,99569.0
2018-08-01 13:10:00,80.84,80.89,80.82,80.87,238304.0,66.7553,66.7965,66.7387,66.78,238304.0
2018-08-01 13:20:00,80.87,80.93,80.86,80.92,43988.0,66.78,66.8296,66.7718,66.8213,43988.0
2018-08-01 13:30:00,80.92,80.95,80.91,80.93,66779.0,66.8213,66.8461,66.8131,66.8296,66779.0
2018-08-01 13:40:00,80.93,80.96,80.86,80.92,60074.0,66.8296,66.8543,66.7718,66.8213,60074.0
2018-08-01 13:50:00,80.92,80.98,80.91,80.95,112457.0,66.8213,66.8709,66.8131,66.8461,112457.0
2018-08-01 14:00:00,80.96,81.01,80.79,80.99,201498.0,66.8543,66.8956,66.714,66.8791,201498.0
2018-08-01 14:10:00,80.98,81.16,80.98,81.15,240008.0,66.8709,67.0195,66.8709,67.0112,240008.0
2018-08-01 14:20:00,81.16,81.16,81.07,81.1,137977.0,67.0195,67.0195,66.9452,66.97,137977.0
2018-08-01 14:30:00,81.09,81.16,81.05,81.15,141482.0,66.9617,67.0195,66.9287,67.0112,141482.0
2018-08-01 14:40:00,81.15,81.18,81.09,81.12,244966.0,67.0112,67.036,66.9617,66.9865,244966.0
2018-08-01 14:50:00,81.12,81.34,81.12,81.29,322809.0,66.9865,67.1681,66.9865,67.1269,322809.0
2018-08-01 15:00:00,81.3,81.32,81.23,81.25,187061.0,67.1351,67.1516,67.0773,67.0938,187061.0
2018-08-01 15:10:00,81.26,81.31,81.22,81.26,190065.0,67.1021,67.1434,67.069,67.1021,190065.0
2018-08-01 15:20:00,81.26,81.33,81.25,81.28,255850.0,67.1021,67.1599,67.0938,67.1186,255850.0
2018-08-01 15:30:00,81.29,81.45,81.28,81.44,654016.0,67.1269,67.259,67.1186,67.2507,654016.0
2018-08-01 15:40:00,81.44,81.51,81.38,81.49,988425.0,67.2507,67.3085,67.2012,67.292,988425.0
2018-08-01 15:50:00,81.48,81.67,81.48,81.57,2873341.0,67.2837,67.4406,67.2837,67.3581,2873341.0
2018-08-02 09:30:00,81.46,81.55,81.3,81.39,502979.0,67.2672,67.3416,67.1351,67.2094,502979.0
2018-08-02 09:40:00,81.39,81.7,81.39,81.7,161334.0,67.2094,67.4654,67.2094,67.4654,161334.0
2018-08-02 09:50:00,81.71,81.77,81.58,81.62,241078.0,67.4737,67.5232,67.3663,67.3994,241078.0
2018-08-02 10:00:00,81.62,81.66,81.46,81.49,153893.0,67.3994,67.4324,67.2672,67.292,153893.0
2018-08-02 10:10:00,81.49,81.6,81.45,81.46,146443.0,67.292,67.3828,67.259,67.2672,146443.0
2018-08-02 10:20:00,81.46,81.47,81.24,81.35,218393.0,67.2672,67.2755,67.0856,67.1764,218393.0
2018-08-02 10:30:00,81.35,81.43,81.32,81.36,199788.0,67.1764,67.2425,67.1516,67.1847,199788.0
2018-08-02 10:40:00,81.36,81.5,81.26,81.44,189714.0,67.1847,67.3003,67.1021,67.2507,189714.0
2018-08-02 10:50:00,81.45,81.56,81.41,81.56,98838.0,67.259,67.3498,67.2259,67.3498,98838.0
2018-08-02 11:00:00,81.55,81.67,81.53,81.61,58887.0,67.3416,67.4406,67.325,67.3911,58887.0
2018-08-02 11:10:00,81.6,81.61,81.49,81.56,100959.0,67.3828,67.3911,67.292,67.3498,100959.0
2018-08-02 11:20:00,81.56,81.57,81.4,81.41,109431.0,67.3498,67.3581,67.2177,67.2259,109431.0
2018-08-02 11:30:00,81.41,81.44,81.2,81.21,262654.0,67.2259,67.2507,67.0525,67.0608,262654.0
2018-08-02 11:40:00,81.2,81.34,81.2,81.3,167874.0,67.0525,67.1681,67.0525,67.1351,167874.0
2018-08-02 11:50:00,81.3,81.53,81.29,81.52,113722.0,67.1351,67.325,67.1269,67.3168,113722.0
2018-08-02 12:00:00,81.52,81.59,81.51,81.54,117174.0,67.3168,67.3746,67.3085,67.3333,117174.0
2018-08-02 12:10:00,81.54,81.66,81.49,81.62,164360.0,67.3333,67.4324,67.292,67.3994,164360.0
2018-08-02 12:20:00,81.61,81.65,81.54,81.55,83619.0,67.3911,67.4241,67.3333,67.3416,83619.0
2018-08-02 12:30:00,81.55,81.59,81.45,81.47,57566.0,67.3416,67.3746,67.259,67.2755,57566.0
2018-08-02 12:40:00,81.47,81.48,81.38,81.44,85603.0,67.2755,67.2837,67.2012,67.2507,85603.0
2018-08-02 12:50:00,81.43,81.53,81.41,81.47,57129.0,67.2425,67.325,67.2259,67.2755,57129.0
2018-08-02 13:00:00,81.47,81.62,81.47,81.62,120734.0,67.2755,67.3994,67.2755,67.3994,120734.0
2018-08-02 13:10:00,81.62,81.66,81.53,81.55,74716.0,67.3994,67.4324,67.325,67.3416,74716.0
2018-08-02 13:20:00,81.55,81.56,81.49,81.51,104532.0,67.3416,67.3498,67.292,67.3085,104532.0
2018-08-02 13:30:00,81.52,81.54,81.47,81.5,86500.0,67.3168,67.3333,67.2755,67.3003,86500.0
2018-08-02 13:40:00,81.51,81.54,81.47,81.51,52143.0,67.3085,67.3333,67.2755,67.3085,52143.0
2018-08-02 13:50:00,81.5,81.54,81.49,81.52,53419.0,67.3003,67.3333,67.292,67.3168,53419.0
2018-08-02 14:00:00,81.52,81.62,81.52,81.58,77033.0,67.3168,67.3994,67.3168,67.3663,77033.0
2018-08-02 14:10:00,81.57,81.57,81.5,81.51,38381.0,67.3581,67.3581,67.3003,67.3085,38381.0
2018-08-02 14:20:00,81.51,81.51,81.38,81.39,46791.0,67.3085,67.3085,67.2012,67.2094,46791.0
2018-08-02 14:30:00,81.39,81.4,81.32,81.35,167312.0,67.2094,67.2177,67.1516,67.1764,167312.0
2018-08-02 14:40:00,81.35,81.4,81.33,81.37,304838.0,67.1764,67.2177,67.1599,67.1929,304838.0
2018-08-02 14:50:00,81.37,81.39,81.27,81.29,297976.0,67.1929,67.2094,67.1103,67.1269,297976.0
2018-08-02 15:00:00,81.29,81.33,81.28,81.31,173391.0,67.1269,67.1599,67.1186,67.1434,173391.0
2018-08-02 15:10:00,81.31,81.41,81.27,81.4,166209.0,67.1434,67.2259,67.1103,67.2177,166209.0
2018-08-02 15:20:00,81.4,81.41,81.3,81.3,117141.0,67.2177,67.2259,67.1351,67.1351,117141.0
2018-08-02 15:30:00,81.31,81.36,81.27,81.33,194820.0,67.1434,67.1847,67.1103,67.1599,194820.0
2018-08-02 15:40:00,81.33,81.41,81.3,81.34,306245.0,67.1599,67.2259,67.1351,67.1681,306245.0
2018-08-02 15:50:00,81.35,81.38,81.3,81.32,882563.0,67.1764,67.2012,67.1351,67.1516,882563.0
2018-08-03 09:30:00,81.51,81.61,81.32,81.46,211671.0,67.3085,67.3911,67.1516,67.2672,211671.0
2018-08-03 09:40:00,81.48,81.7,81.36,81.58,153494.0,67.2837,67.4654,67.1847,67.3663,153494.0
2018-08-03 09:50:00,81.58,81.65,81.36,81.41,135469.0,67.3663,67.4241,67.1847,67.2259,135469.0
2018-08-03 10:00:00,81.42,81.55,81.37,81.54,190819.0,67.2342,67.3416,67.1929,67.3333,190819.0
2018-08-03 10:10:00,81.54,81.7,81.5,81.65,139794.0,67.3333,67.4654,67.3003,67.4241,139794.0
2018-08-03 10:20:00,81.64,81.8,81.62,81.78,170704.0,67.4159,67.548,67.3994,67.5315,170704.0
2018-08-03 10:30:00,81.77,81.88,81.71,81.88,551145.0,67.5232,67.6141,67.4737,67.6141,551145.0
2018-08-03 10:40:00,81.87,82.07,81.87,82.06,526093.0,67.6058,67.771,67.6058,67.7627,526093.0
2018-08-03 10:50:00,82.06,82.26,82.0,82.22,754467.0,67.7627,67.9278,67.7131,67.8948,754467.0
2018-08-03 11:00:00,82.22,82.22,82.02,82.06,253279.0,67.8948,67.8948,67.7297,67.7627,253279.0
2018-08-03 11:10:00,82.07,82.1,82.01,82.06,391868.0,67.771,67.7957,67.7214,67.7627,391868.0
2018-08-03 11:20:00,82.06,82.14,82.0,82.1,108954.0,67.7627,67.8288,67.7131,67.7957,108954.0
2018-08-03 11:30:00,82.1,82.11,81.99,82.02,104431.0,67.7957,67.804,67.7049,67.7297,104431.0
2018-08-03 11:40:00,82.01,82.03,81.93,81.94,63300.0,67.7214,67.7379,67.6553,67.6636,63300.0
2018-08-03 11:50:00,81.92,81.94,81.85,81.91,101484.0,67.6471,67.6636,67.5893,67.6388,101484.0
2018-08-03 12:00:00,81.9,81.96,81.81,81.81,129072.0,67.6306,67.6801,67.5563,67.5563,129072.0
2018-08-03 12:10:00,81.8,81.88,81.79,81.88,170882.0,67.548,67.6141,67.5397,67.6141,170882.0
2018-08-03 12:20:00,81.88,81.92,81.84,81.92,66199.0,67.6141,67.6471,67.581,67.6471,66199.0
2018-08-03 12:30:00,81.9,82.03,81.88,82.0,134810.0,67.6306,67.7379,67.6141,67.7131,134810.0
2018-08-03 12:40:00,82.0,82.01,81.95,81.99,63887.0,67.7131,67.7214,67.6719,67.7049,63887.0
2018-08-03 12:50:00,81.99,82.02,81.93,81.94,90008.0,67.7049,67.7297,67.6553,67.6636,90008.0
2018-08-03 13:00:00,81.93,81.95,81.88,81.95,63380.0,67.6553,67.6719,67.6141,67.6719,63380.0
2018-08-03 13:10:00,81.95,81.97,81.92,81.95,48390.0,67.6719,67.6884,67.6471,67.6719,48390.0
2018-08-03 13:20:00,81.95,82.07,81.94,82.06,88074.0,67.6719,67.771,67.6636,67.7627,88074.0
2018-08-03 13:30:00,82.07,82.07,82.01,82.01,99332.0,67.771,67.771,67.7214,67.7214,99332.0
2018-08-03 13:40:00,82.02,82.02,81.9,81.92,51282.0,67.7297,67.7297,67.6306,67.6471,51282.0
2018-08-03 13:50:00,81.92,82.03,81.91,82.0,75716.0,67.6471,67.7379,67.6388,67.7131,75716.0
2018-08-03 14:00:00,82.01,82.04,81.99,82.02,81210.0,67.7214,67.7462,67.7049,67.7297,81210.0
2018-08-03 14:10:00,82.02,82.03,81.96,81.98,129519.0,67.7297,67.7379,67.6801,67.6966,129519.0
2018-08-03 14:20:00,81.98,82.09,81.97,82.08,101048.0,67.6966,67.7875,67.6884,67.7792,101048.0
2018-08-03 14:30:00,82.09,82.12,82.01,82.02,128328.0,67.7875,67.8122,67.7214,67.7297,128328.0
2018-08-03 14:40:00,82.01,82.04,81.99,82.0,140808.0,67.7214,67.7462,67.7049,67.7131,140808.0
2018-08-03 14:50:00,82.0,82.06,81.98,82.03,112942.0,67.7131,67.7627,67.6966,67.7379,112942.0
2018-08-03 15:00:00,82.04,82.05,81.98,82.01,90158.0,67.7462,67.7544,67.6966,67.7214,90158.0
2018-08-03 15:10:00,82.02,82.09,82.01,82.09,142108.0,67.7297,67.7875,67.7214,67.7875,142108.0
2018-08-03 15:20:00,82.09,82.15,82.04,82.04,99357.0,67.7875,67.837,67.7462,67.7462,99357.0
2018-08-03 15:30:00,82.04,82.17,82.03,82.11,149977.0,67.7462,67.8535,67.7379,67.804,149977.0
2018-08-03 15:40:00,82.11,82.15,82.07,82.12,422446.0,67.804,67.837,67.771,67.8122,422446.0
2018-08-03 15:50:00,82.13,82.16,82.09,82.15,739355.0,67.8205,67.8453,67.7875,67.837,739355.0
2018-08-06 09:30:00,82.07,82.22,81.98,82.19,328688.0,67.771,67.8948,67.6966,67.87,328688.0
2018-08-06 09:40:00,82.2,82.46,82.18,82.32,157737.0,67.8783,68.093,67.8618,67.9774,157737.0
2018-08-06 09:50:00,82.32,82.47,82.26,82.3,194036.0,67.9774,68.1013,67.9278,67.9609,194036.0
2018-08-06 10:00:00,82.3,82.35,82.23,82.26,122312.0,67.9609,68.0022,67.9031,67.9278,122312.0
2018-08-06 10:10:00,82.26,82.33,82.18,82.2,285487.0,67.9278,67.9857,67.8618,67.8783,285487.0
2018-08-06 10:20:00,82.2,82.31,82.14,82.17,170405.0,67.8783,67.9691,67.8288,67.8535,170405.0
2018-08-06 10:30:00,82.16,82.17,82.05,82.12,199410.0,67.8453,67.8535,67.7544,67.8122,199410.0
2018-08-06 10:40:00,82.13,82.15,82.02,82.1,119735.0,67.8205,67.837,67.7297,67.7957,119735.0
2018-08-06 10:50:00,82.11,82.11,82.01,82.01,171891.0,67.804,67.804,67.7214,67.7214,171891.0
2018-08-06 11:00:00,82.01,82.07,81.97,81.97,191836.0,67.7214,67.771,67.6884,67.6884,191836.0
2018-08-06 11:10:00,81.97,82.06,81.96,81.98,161590.0,67.6884,67.7627,67.6801,67.6966,161590.0
2018-08-06 11:20:00,81.98,82.06,81.93,82.06,106538.0,67.6966,67.7627,67.6553,67.7627,106538.0
2018-08-06 11:30:00,82.07,82.07,81.96,81.97,85702.0,67.771,67.771,67.6801,67.6884,85702.0
2018-08-06 11:40:00,81.96,82.06,81.95,82.04,90672.0,67.6801,67.7627,67.6719,67.7462,90672.0
2018-08-06 11:50:00,82.04,82.08,81.97,81.98,70286.0,67.7462,67.7792,67.6884,67.6966,70286.0
2018-08-06 12:00:00,81.98,82.04,81.97,82.04,70512.0,67.6966,67.7462,67.6884,67.7462,70512.0
2018-08-06 12:10:00,82.05,82.06,81.98,82.02,81292.0,67.7544,67.7627,67.6966,67.7297,81292.0
2018-08-06 12:20:00,82.01,82.06,82.01,82.02,44292.0,67.7214,67.7627,67.7214,67.7297,44292.0
2018-08-06 12:30:00,82.03,82.1,82.02,82.08,52914.0,67.7379,67.7957,67.7297,67.7792,52914.0
2018-08-06 12:40:00,82.08,82.18,82.08,82.18,132872.0,67.7792,67.8618,67.7792,67.8618,132872.0
2018-08-06 12:50:00,82.17,82.25,82.17,82.21,199158.0,67.8535,67.9196,67.8535,67.8866,199158.0
2018-08-06 13:00:00,82.22,82.23,82.18,82.19,181611.0,67.8948,67.9031,67.8618,67.87,181611.0
2018-08-06 13:10:00,82.18,82.21,82.16,82.16,137596.0,67.8618,67.8866,67.8453,67.8453,137596.0
2018-08-06 13:20:00,82.16,82.18,82.11,82.18,89774.0,67.8453,67.8618,67.804,67.8618,89774.0
2018-08-06 13:30:00,82.18,82.19,82.14,82.15,35240.0,67.8618,67.87,67.8288,67.837,35240.0
2018-08-06 13:40:00,82.15,82.17,82.11,82.13,73672.0,67.837,67.8535,67.804,67.8205,73672.0
2018-08-06 13:50:00,82.13,82.16,82.12,82.14,34433.0,67.8205,67.8453,67.8122,67.8288,34433.0
2018-08-06 14:00:00,82.13,82.15,82.06,82.07,64440.0,67.8205,67.837,67.7627,67.771,64440.0
2018-08-06 14:10:00,82.07,82.1,82.04,82.06,101598.0,67.771,67.7957,67.7462,67.7627,101598.0
2018-08-06 14:20:00,82.06,82.07,82.03,82.04,138430.0,67.7627,67.771,67.7379,67.7462,138430.0
2018-08-06 14:30:00,82.05,82.05,82.01,82.04,69710.0,67.7544,67.7544,67.7214,67.7462,69710.0
2018-08-06 14:40:00,82.04,82.06,82.02,82.05,45273.0,67.7462,67.7627,67.7297,67.7544,45273.0
2018-08-06 14:50:00,82.05,82.07,82.0,82.01,124400.0,67.7544,67.771,67.7131,67.7214,124400.0
2018-08-06 15:00:00,82.01,82.01,81.89,81.93,201185.0,67.7214,67.7214,67.6223,67.6553,201185.0
2018-08-06 15:10:00,81.94,81.97,81.9,81.94,87443.0,67.6636,67.6884,67.6306,67.6636,87443.0
2018-08-06 15:20:00,81.93,81.98,81.9,81.96,60122.0,67.6553,67.6966,67.6306,67.6801,60122.0
2018-08-06 15:30:00,81.96,82.0,81.94,81.99,96639.0,67.6801,67.7131,67.6636,67.7049,96639.0
2018-08-06 15:40:00,81.99,82.05,81.96,82.05,268309.0,67.7049,67.7544,67.6801,67.7544,268309.0
2018-08-06 15:50:00,82.05,82.08,82.01,82.07,954330.0,67.7544,67.7792,67.7214,67.771,954330.0
2018-08-07 09:30:00,82.1,82.18,81.56,81.68,292307.0,67.7957,67.8618,67.3498,67.4489,292307.0
2018-08-07 09:40:00,81.69,81.85,81.68,81.82,456121.0,67.4572,67.5893,67.4489,67.5645,456121.0
2018-08-07 09:50:00,81.82,81.82,81.59,81.59,308881.0,67.5645,67.5645,67.3746,67.3746,308881.0
2018-08-07 10:00:00,81.6,81.69,81.55,81.67,175351.0,67.3828,67.4572,67.3416,67.4406,175351.0
2018-08-07 10:10:00,81.66,81.76,81.65,81.65,114639.0,67.4324,67.515,67.4241,67.4241,114639.0
2018-08-07 10:20:00,81.65,81.72,81.61,81.64,86759.0,67.4241,67.4819,67.3911,67.4159,86759.0
2018-08-07 10:30:00,81.64,81.69,81.56,81.65,97256.0,67.4159,67.4572,67.3498,67.4241,97256.0
2018-08-07 10:40:00,81.65,81.67,81.53,81.65,80533.0,67.4241,67.4406,67.325,67.4241,80533.0
2018-08-07 10:50:00,81.66,81.71,81.6,81.7,71987.0,67.4324,67.4737,67.3828,67.4654,71987.0
2018-08-07 11:00:00,81.7,81.77,81.68,81.73,76539.0,67.4654,67.5232,67.4489,67.4902,76539.0
2018-08-07 11:10:00,81.74,81.75,81.66,81.68,51757.0,67.4984,67.5067,67.4324,67.4489,51757.0
2018-08-07 11:20:00,81.67,81.75,81.66,81.66,61924.0,67.4406,67.5067,67.4324,67.4324,61924.0
2018-08-07 11:30:00,81.66,81.74,81.65,81.68,98987.0,67.4324,67.4984,67.4241,67.4489,98987.0
2018-08-07 11:40:00,81.67,81.67,81.59,81.63,61428.0,67.4406,67.4406,67.3746,67.4076,61428.0
2018-08-07 11:50:00,81.62,81.7,81.61,81.68,55463.0,67.3994,67.4654,67.3911,67.4489,55463.0
2018-08-07 12:00:00,81.68,81.7,81.64,81.65,39155.0,67.4489,67.4654,67.4159,67.4241,39155.0
2018-08-07 12:10:00,81.65,81.72,81.63,81.71,63238.0,67.4241,67.4819,67.4076,67.4737,63238.0
2018-08-07 12:20:00,81.71,81.77,81.7,81.75,64421.0,67.4737,67.5232,67.4654,67.5067,64421.0
2018-08-07 12:30:00,81.75,81.76,81.69,81.7,45844.0,67.5067,67.515,67.4572,67.4654,45844.0
2018-08-07 12:40:00,81.7,81.73,81.66,81.66,52780.0,67.4654,67.4902,67.4324,67.4324,52780.0
2018-08-07 12:50:00,81.66,81.7,81.62,81.66,25693.0,67.4324,67.4654,67.3994,67.4324,25693.0
2018-08-07 13:00:00,81.64,81.66,81.59,81.66,36468.0,67.4159,67.4324,67.3746,67.4324,36468.0
2018-08-07 13:10:00,81.65,81.67,81.63,81.65,20230.0,67.4241,67.4406,67.4076,67.4241,20230.0
2018-08-07 13:20:00,81.64,81.73,81.64,81.7,56916.0,67.4159,67.4902,67.4159,67.4654,56916.0
2018-08-07 13:30:00,81.7,81.73,81.68,81.7,43274.0,67.4654,67.4902,67.4489,67.4654,43274.0
2018-08-07 13:40:00,81.71,81.78,81.7,81.75,44865.0,67.4737,67.5315,67.4654,67.5067,44865.0
2018-08-07 13:50:00,81.76,81.78,81.71,81.73,31823.0,67.515,67.5315,67.4737,67.4902,31823.0
2018-08-07 14:00:00,81.73,81.78,81.71,81.75,146724.0,67.4902,67.5315,67.4737,67.5067,146724.0
2018-08-07 14:10:00,81.75,81.78,81.74,81.75,33660.0,67.5067,67.5315,67.4984,67.5067,33660.0
2018-08-07 14:20:00,81.75,81.78,81.7,81.78,39724.0,67.5067,67.5315,67.4654,67.5315,39724.0
2018-08-07 14:30:00,81.78,81.8,81.73,81.77,22329.0,67.5315,67.548,67.4902,67.5232,22329.0
2018-08-07 14:40:00,81.77,81.84,81.76,81.83,118347.0,67.5232,67.581,67.515,67.5728,118347.0
2018-08-07 14:50:00,81.83,81.86,81.82,81.84,29079.0,67.5728,67.5975,67.5645,67.581,29079.0
2018-08-07 15:00:00,81.85,81.86,81.77,81.78,56297.0,67.5893,67.5975,67.5232,67.5315,56297.0
2018-08-07 15:10:00,81.79,81.8,81.74,81.77,43908.0,67.5397,67.548,67.4984,67.5232,43908.0
2018-08-07 15:20:00,81.78,81.85,81.77,81.85,51337.0,67.5315,67.5893,67.5232,67.5893,51337.0
2018-08-07 15:30:00,81.85,81.86,81.79,81.84,75431.0,67.5893,67.5975,67.5397,67.581,75431.0
2018-08-07 15:40:00,81.83,81.9,81.81,81.9,107145.0,67.5728,67.6306,67.5563,67.6306,107145.0
2018-08-07 15:50:00,81.9,81.92,81.84,81.85,419098.0,67.6306,67.6471,67.581,67.5893,419098.0
2018-08-08 09:30:00,81.85,81.87,81.62,81.74,135711.0,67.5893,67.6058,67.3994,67.4984,135711.0
2018-08-08 09:40:00,81.74,81.79,81.66,81.77,148797.0,67.4984,67.5397,67.4324,67.5232,148797.0
2018-08-08 09:50:00,81.76,81.83,81.61,81.61,122849.0,67.515,67.5728,67.3911,67.3911,122849.0
2018-08-08 10:00:00,81.6,81.64,81.5,81.55,86413.0,67.3828,67.4159,67.3003,67.3416,86413.0
2018-08-08 10:10:00,81.57,81.59,81.44,81.49,143049.0,67.3581,67.3746,67.2507,67.292,143049.0
2018-08-08 10:20:00,81.5,81.59,81.46,81.49,80888.0,67.3003,67.3746,67.2672,67.292,80888.0
2018-08-08 10:30:00,81.48,81.52,81.35,81.37,94731.0,67.2837,67.3168,67.1764,67.1929,94731.0
2018-08-08 10:40:00,81.37,81.41,81.28,81.3,64306.0,67.1929,67.2259,67.1186,67.1351,64306.0
2018-08-08 10:50:00,81.3,81.41,81.29,81.37,92607.0,67.1351,67.2259,67.1269,67.1929,92607.0
2018-08-08 11:00:00,81.38,81.48,81.37,81.45,57428.0,67.2012,67.2837,67.1929,67.259,57428.0
2018-08-08 11:10:00,81.45,81.55,81.39,81.54,72008.0,67.259,67.3416,67.2094,67.3333,72008.0
2018-08-08 11:20:00,81.54,81.63,81.52,81.58,60186.0,67.3333,67.4076,67.3168,67.3663,60186.0
2018-08-08 11:30:00,81.56,81.59,81.53,81.54,60345.0,67.3498,67.3746,67.325,67.3333,60345.0
2018-08-08 11:40:00,81.54,81.59,81.51,81.55,60082.0,67.3333,67.3746,67.3085,67.3416,60082.0
2018-08-08 11:50:00,81.54,81.61,81.52,81.59,36375.0,67.3333,67.3911,67.3168,67.3746,36375.0
2018-08-08 12:00:00,81.6,81.67,81.58,81.65,44107.0,67.3828,67.4406,67.3663,67.4241,44107.0
2018-08-08 12:10:00,81.65,81.68,81.63,81.64,55028.0,67.4241,67.4489,67.4076,67.4159,55028.0
2018-08-08 12:20:00,81.65,81.65,81.58,81.58,57436.0,67.4241,67.4241,67.3663,67.3663,57436.0
2018-08-08 12:30:00,81.59,81.61,81.51,81.53,91418.0,67.3746,67.3911,67.3085,67.325,91418.0
2018-08-08 12:40:00,81.54,81.55,81.48,81.53,53149.0,67.3333,67.3416,67.2837,67.325,53149.0
2018-08-08 12:50:00,81.53,81.54,81.48,81.48,25062.0,67.325,67.3333,67.2837,67.2837,25062.0
2018-08-08 13:00:00,81.48,81.55,81.48,81.54,28326.0,67.2837,67.3416,67.2837,67.3333,28326.0
2018-08-08 13:10:00,81.54,81.56,81.51,81.56,68316.0,67.3333,67.3498,67.3085,67.3498,68316.0
2018-08-08 13:20:00,81.56,81.6,81.55,81.59,38915.0,67.3498,67.3828,67.3416,67.3746,38915.0
2018-08-08 13:30:00,81.61,81.63,81.58,81.58,25147.0,67.3911,67.4076,67.3663,67.3663,25147.0
2018-08-08 13:40:00,81.57,81.58,81.5,81.53,35070.0,67.3581,67.3663,67.3003,67.325,35070.0
2018-08-08 13:50:00,81.52,81.56,81.51,81.56,36433.0,67.3168,67.3498,67.3085,67.3498,36433.0
2018-08-08 14:00:00,81.56,81.63,81.55,81.59,53172.0,67.3498,67.4076,67.3416,67.3746,53172.0
2018-08-08 14:10:00,81.59,81.6,81.55,81.56,42819.0,67.3746,67.3828,67.3416,67.3498,42819.0
2018-08-08 14:20:00,81.56,81.56,81.5,81.54,19877.0,67.3498,67.3498,67.3003,67.3333,19877.0
2018-08-08 14:30:00,81.53,81.53,81.5,81.51,23978.0,67.325,67.325,67.3003,67.3085,23978.0
2018-08-08 14:40:00,81.5,81.52,81.48,81.48,21940.0,67.3003,67.3168,67.2837,67.2837,21940.0
2018-08-08 14:50:00,81.47,81.54,81.46,81.5,38193.0,67.2755,67.3333,67.2672,67.3003,38193.0
2018-08-08 15:00:00,81.5,81.51,81.45,81.45,32877.0,67.3003,67.3085,67.259,67.259,32877.0
2018-08-08 15:10:00,81.46,81.49,81.44,81.46,46802.0,67.2672,67.292,67.2507,67.2672,46802.0
2018-08-08 15:20:00,81.46,81.53,81.45,81.5,79332.0,67.2672,67.325,67.259,67.3003,79332.0
2018-08-08 15:30:00,81.5,81.57,81.49,81.51,194587.0,67.3003,67.3581,67.292,67.3085,194587.0
2018-08-08 15:40:00,81.51,81.53,81.46,81.49,128149.0,67.3085,67.325,67.2672,67.292,128149.0
2018-08-08 15:50:00,81.5,81.51,81.39,81.4,737964.0,67.3003,67.3085,67.2094,67.2177,737964.0
2018-08-09 09:30:00,81.38,81.59,81.33,81.36,349906.0,67.2012,67.3746,67.1599,67.1847,349906.0
2018-08-09 09:40:00,81.36,81.66,81.33,81.6,254083.0,67.1847,67.4324,67.1599,67.3828,254083.0
2018-08-09 09:50:00,81.6,81.62,81.32,81.37,139374.0,67.3828,67.3994,67.1516,67.1929,139374.0
2018-08-09 10:00:00,81.37,81.55,81.36,81.4,145395.0,67.1929,67.3416,67.1847,67.2177,145395.0
2018-08-09 10:10:00,81.4,81.53,81.4,81.52,129833.0,67.2177,67.325,67.2177,67.3168,129833.0
2018-08-09 10:20:00,81.52,81.55,81.42,81.49,63034.0,67.3168,67.3416,67.2342,67.292,63034.0
2018-08-09 10:30:00,81.49,81.57,81.46,81.51,61015.0,67.292,67.3581,67.2672,67.3085,61015.0
2018-08-09 10:40:00,81.53,81.58,81.48,81.58,93716.0,67.325,67.3663,67.2837,67.3663,93716.0
2018-08-09 10:50:00,81.57,81.63,81.48,81.49,57223.0,67.3581,67.4076,67.2837,67.292,57223.0
2018-08-09 11:00:00,81.49,81.57,81.47,81.56,50855.0,67.292,67.3581,67.2755,67.3498,50855.0
2018-08-09 11:10:00,81.55,81.66,81.54,81.62,66982.0,67.3416,67.4324,67.3333,67.3994,66982.0
2018-08-09 11:20:00,81.62,81.68,81.57,81.57,62769.0,67.3994,67.4489,67.3581,67.3581,62769.0
2018-08-09 11:30:00,81.58,81.69,81.58,81.68,91933.0,67.3663,67.4572,67.3663,67.4489,91933.0
2018-08-09 11:40:00,81.68,81.72,81.64,81.71,79992.0,67.4489,67.4819,67.4159,67.4737,79992.0
2018-08-09 11:50:00,81.7,81.71,81.57,81.58,50272.0,67.4654,67.4737,67.3581,67.3663,50272.0
2018-08-09 12:00:00,81.59,81.65,81.53,81.59,80116.0,67.3746,67.4241,67.325,67.3746,80116.0
2018-08-09 12:10:00,81.57,81.61,81.54,81.56,15006.0,67.3581,67.3911,67.3333,67.3498,15006.0
2018-08-09 12:20:00,81.56,81.6,81.53,81.59,22572.0,67.3498,67.3828,67.325,67.3746,22572.0
2018-08-09 12:30:00,81.58,81.64,81.56,81.62,39387.0,67.3663,67.4159,67.3498,67.3994,39387.0
2018-08-09 12:40:00,81.63,81.67,81.63,81.66,31180.0,67.4076,67.4406,67.4076,67.4324,31180.0
2018-08-09 12:50:00,81.66,81.68,81.63,81.64,52187.0,67.4324,67.4489,67.4076,67.4159,52187.0
2018-08-09 13:00:00,81.64,81.71,81.63,81.68,91147.0,67.4159,67.4737,67.4076,67.4489,91147.0
2018-08-09 13:10:00,81.67,81.69,81.62,81.62,59601.0,67.4406,67.4572,67.3994,67.3994,59601.0
2018-08-09 13:20:00,81.62,81.62,81.58,81.6,50250.0,67.3994,67.3994,67.3663,67.3828,50250.0
2018-08-09 13:30:00,81.59,81.62,81.55,81.56,34506.0,67.3746,67.3994,67.3416,67.3498,34506.0
2018-08-09 13:40:00,81.56,81.58,81.54,81.57,35241.0,67.3498,67.3663,67.3333,67.3581,35241.0
2018-08-09 13:50:00,81.57,81.59,81.54,81.54,45316.0,67.3581,67.3746,67.3333,67.3333,45316.0
2018-08-09 14:00:00,81.54,81.55,81.51,81.52,27211.0,67.3333,67.3416,67.3085,67.3168,27211.0
2018-08-09 14:10:00,81.52,81.56,81.51,81.54,32580.0,67.3168,67.3498,67.3085,67.3333,32580.0
2018-08-09 14:20:00,81.53,81.6,81.52,81.59,32212.0,67.325,67.3828,67.3168,67.3746,32212.0
2018-08-09 14:30:00,81.59,81.6,81.55,81.57,27257.0,67.3746,67.3828,67.3416,67.3581,27257.0
2018-08-09 14:40:00,81.57,81.58,81.47,81.49,28023.0,67.3581,67.3663,67.2755,67.292,28023.0
2018-08-09 14:50:00,81.49,81.52,81.46,81.5,38438.0,67.292,67.3168,67.2672,67.3003,38438.0
2018-08-09 15:00:00,81.5,81.5,81.45,81.47,46559.0,67.3003,67.3003,67.259,67.2755,46559.0
2018-08-09 15:10:00,81.47,81.52,81.45,81.49,79431.0,67.2755,67.3168,67.259,67.292,79431.0
2018-08-09 15:20:00,81.49,81.53,81.48,81.53,106813.0,67.292,67.325,67.2837,67.325,106813.0
2018-08-09 15:30:00,81.54,81.54,81.49,81.53,93759.0,67.3333,67.3333,67.292,67.325,93759.0
2018-08-09 15:40:00,81.52,81.56,81.51,81.54,104582.0,67.3168,67.3498,67.3085,67.3333,104582.0
2018-08-09 15:50:00,81.54,81.56,81.44,81.47,603099.0,67.3333,67.3498,67.2507,67.2755,603099.0
2018-08-10 09:30:00,81.3,81.54,81.18,81.33,237611.0,67.1351,67.3333,67.036,67.1599,237611.0
2018-08-10 09:40:00,81.33,81.54,81.33,81.54,117135.0,67.1599,67.3333,67.1599,67.3333,117135.0
2018-08-10 09:50:00,81.53,81.59,81.42,81.42,158168.0,67.325,67.3746,67.2342,67.2342,158168.0
2018-08-10 10:00:00,81.44,81.54,81.37,81.38,116503.0,67.2507,67.3333,67.1929,67.2012,116503.0
2018-08-10 10:10:00,81.37,81.4,81.29,81.35,128614.0,67.1929,67.2177,67.1269,67.1764,128614.0
2018-08-10 10:20:00,81.36,81.39,81.22,81.22,61098.0,67.1847,67.2094,67.069,67.069,61098.0
2018-08-10 10:30:00,81.22,81.24,81.1,81.18,102765.0,67.069,67.0856,66.97,67.036,102765.0
2018-08-10 10:40:00,81.17,81.22,81.15,81.17,81128.0,67.0278,67.069,67.0112,67.0278,81128.0
2018-08-10 10:50:00,81.17,81.23,81.11,81.13,79479.0,67.0278,67.0773,66.9782,66.9947,79479.0
2018-08-10 11:00:00,81.12,81.15,81.08,81.12,79809.0,66.9865,67.0112,66.9534,66.9865,79809.0
2018-08-10 11:10:00,81.11,81.2,81.1,81.2,49847.0,66.9782,67.0525,66.97,67.0525,49847.0
2018-08-10 11:20:00,81.2,81.21,81.01,81.06,90110.0,67.0525,67.0608,66.8956,66.9369,90110.0
2018-08-10 11:30:00,81.06,81.19,81.05,81.16,76279.0,66.9369,67.0443,66.9287,67.0195,76279.0
2018-08-10 11:40:00,81.17,81.17,81.08,81.11,53971.0,67.0278,67.0278,66.9534,66.9782,53971.0
2018-08-10 11:50:00,81.12,81.2,81.1,81.13,87136.0,66.9865,67.0525,66.97,66.9947,87136.0
2018-08-10 12:00:00,81.14,81.14,81.07,81.09,64729.0,67.003,67.003,66.9452,66.9617,64729.0
2018-08-10 12:10:00,81.09,81.18,81.08,81.16,147779.0,66.9617,67.036,66.9534,67.0195,147779.0
2018-08-10 12:20:00,81.15,81.22,81.14,81.2,71250.0,67.0112,67.069,67.003,67.0525,71250.0
2018-08-10 12:30:00,81.21,81.23,81.16,81.17,63908.0,67.0608,67.0773,67.0195,67.0278,63908.0
2018-08-10 12:40:00,81.17,81.21,81.1,81.11,62899.0,67.0278,67.0608,66.97,66.9782,62899.0
2018-08-10 12:50:00,81.11,81.12,81.04,81.06,28086.0,66.9782,66.9865,66.9204,66.9369,28086.0
2018-08-10 13:00:00,81.05,81.13,81.05,81.1,29073.0,66.9287,66.9947,66.9287,66.97,29073.0
2018-08-10 13:10:00,81.1,81.12,81.03,81.03,28284.0,66.97,66.9865,66.9122,66.9122,28284.0
2018-08-10 13:20:00,81.03,81.08,81.0,81.01,73291.0,66.9122,66.9534,66.8874,66.8956,73291.0
2018-08-10 13:30:00,81.0,81.02,80.96,80.96,103930.0,66.8874,66.9039,66.8543,66.8543,103930.0
2018-08-10 13:40:00,80.97,80.99,80.94,80.98,49027.0,66.8626,66.8791,66.8378,66.8709,49027.0
2018-08-10 13:50:00,80.99,81.0,80.93,80.95,88917.0,66.8791,66.8874,66.8296,66.8461,88917.0
2018-08-10 14:00:00,80.95,80.98,80.89,80.96,71792.0,66.8461,66.8709,66.7965,66.8543,71792.0
2018-08-10 14:10:00,80.96,80.98,80.9,80.92,55238.0,66.8543,66.8709,66.8048,66.8213,55238.0
2018-08-10 14:20:00,80.91,81.01,80.91,80.96,62080.0,66.8131,66.8956,66.8131,66.8543,62080.0
2018-08-10 14:30:00,80.96,80.96,80.9,80.93,43718.0,66.8543,66.8543,66.8048,66.8296,43718.0
2018-08-10 14:40:00,80.94,80.98,80.91,80.96,120199.0,66.8378,66.8709,66.8131,66.8543,120199.0
2018-08-10 14:50:00,80.97,80.99,80.92,80.95,56109.0,66.8626,66.8791,66.8213,66.8461,56109.0
2018-08-10 15:00:00,80.95,80.95,80.83,80.83,110600.0,66.8461,66.8461,66.747,66.747,110600.0
2018-08-10 15:10:00,80.83,80.84,80.74,80.77,121386.0,66.747,66.7553,66.6727,66.6975,121386.0
2018-08-10 15:20:00,80.77,80.93,80.77,80.88,182906.0,66.6975,66.8296,66.6975,66.7883,182906.0
2018-08-10 15:30:00,80.89,80.91,80.84,80.89,142023.0,66.7965,66.8131,66.7553,66.7965,142023.0
2018-08-10 15:40:00,80.88,80.88,80.77,80.81,362076.0,66.7883,66.7883,66.6975,66.7305,362076.0
2018-08-10 15:50:00,80.81,80.86,80.75,80.75,1077467.0,66.7305,66.7718,66.6809,66.6809,1077467.0
2018-08-13 09:30:00,80.82,80.95,80.69,80.72,140743.0,66.7387,66.8461,66.6314,66.6562,140743.0
2018-08-13 09:40:00,80.72,80.85,80.68,80.79,58530.0,66.6562,66.7635,66.6231,66.714,58530.0
2018-08-13 09:50:00,80.78,80.78,80.68,80.77,81109.0,66.7057,66.7057,66.6231,66.6975,81109.0
2018-08-13 10:00:00,80.79,80.88,80.78,80.86,75787.0,66.714,66.7883,66.7057,66.7718,75787.0
2018-08-13 10:10:00,80.86,80.89,80.8,80.86,155264.0,66.7718,66.7965,66.7222,66.7718,155264.0
2018-08-13 10:20:00,80.87,80.94,80.86,80.88,52309.0,66.78,66.8378,66.7718,66.7883,52309.0
2018-08-13 10:30:00,80.89,80.98,80.85,80.94,72728.0,66.7965,66.8709,66.7635,66.8378,72728.0
2018-08-13 10:40:00,80.94,81.01,80.82,80.82,82358.0,66.8378,66.8956,66.7387,66.7387,82358.0
2018-08-13 10:50:00,80.82,80.87,80.76,80.77,86006.0,66.7387,66.78,66.6892,66.6975,86006.0
2018-08-13 11:00:00,80.77,80.79,80.73,80.73,81424.0,66.6975,66.714,66.6644,66.6644,81424.0
2018-08-13 11:10:00,80.73,80.81,80.72,80.79,53715.0,66.6644,66.7305,66.6562,66.714,53715.0
2018-08-13 11:20:00,80.79,80.82,80.76,80.8,64359.0,66.714,66.7387,66.6892,66.7222,64359.0
2018-08-13 11:30:00,80.8,80.84,80.77,80.78,98913.0,66.7222,66.7553,66.6975,66.7057,98913.0
2018-08-13 11:40:00,80.78,80.8,80.73,80.75,31373.0,66.7057,66.7222,66.6644,66.6809,31373.0
2018-08-13 11:50:00,80.76,80.76,80.69,80.71,67909.0,66.6892,66.6892,66.6314,66.6479,67909.0
2018-08-13 12:00:00,80.69,80.7,80.66,80.69,49234.0,66.6314,66.6396,66.6066,66.6314,49234.0
2018-08-13 12:10:00,80.7,80.71,80.62,80.63,47457.0,66.6396,66.6479,66.5736,66.5818,47457.0
2018-08-13 12:20:00,80.63,80.7,80.63,80.69,77380.0,66.5818,66.6396,66.5818,66.6314,77380.0
2018-08-13 12:30:00,80.69,80.73,80.67,80.7,53734.0,66.6314,66.6644,66.6149,66.6396,53734.0
2018-08-13 12:40:00,80.7,80.72,80.68,80.69,25573.0,66.6396,66.6562,66.6231,66.6314,25573.0
2018-08-13 12:50:00,80.68,80.68,80.58,80.59,27077.0,66.6231,66.6231,66.5406,66.5488,27077.0
2018-08-13 13:00:00,80.59,80.62,80.55,80.62,24782.0,66.5488,66.5736,66.5158,66.5736,24782.0
2018-08-13 13:10:00,80.62,80.66,80.59,80.63,59544.0,66.5736,66.6066,66.5488,66.5818,59544.0
2018-08-13 13:20:00,80.64,80.65,80.59,80.65,21335.0,66.5901,66.5984,66.5488,66.5984,21335.0
2018-08-13 13:30:00,80.65,80.69,80.63,80.66,83872.0,66.5984,66.6314,66.5818,66.6066,83872.0
2018-08-13 13:40:00,80.67,80.72,80.65,80.66,49256.0,66.6149,66.6562,66.5984,66.6066,49256.0
2018-08-13 13:50:00,80.66,80.72,80.65,80.67,40084.0,66.6066,66.6562,66.5984,66.6149,40084.0
2018-08-13 14:00:00,80.68,80.74,80.68,80.72,49372.0,66.6231,66.6727,66.6231,66.6562,49372.0
2018-08-13 14:10:00,80.73,80.77,80.72,80.72,48642.0,66.6644,66.6975,66.6562,66.6562,48642.0
2018-08-13 14:20:00,80.73,80.77,80.72,80.75,29396.0,66.6644,66.6975,66.6562,66.6809,29396.0
2018-08-13 14:30:00,80.75,80.78,80.73,80.75,35714.0,66.6809,66.7057,66.6644,66.6809,35714.0
2018-08-13 14:40:00,80.75,80.78,80.71,80.74,50699.0,66.6809,66.7057,66.6479,66.6727,50699.0
2018-08-13 14:50:00,80.73,80.79,80.73,80.76,65303.0,66.6644,66.714,66.6644,66.6892,65303.0
2018-08-13 15:00:00,80.76,80.76,80.71,80.76,58794.0,66.6892,66.6892,66.6479,66.6892,58794.0
2018-08-13 15:10:00,80.76,80.78,80.73,80.73,42754.0,66.6892,66.7057,66.6644,66.6644,42754.0
2018-08-13 15:20:00,80.73,80.81,80.72,80.77,139786.0,66.6644,66.7305,66.6562,66.6975,139786.0
2018-08-13 15:30:00,80.76,80.82,80.71,80.79,183980.0,66.6892,66.7387,66.6479,66.714,183980.0
2018-08-13 15:40:00,80.79,80.82,80.73,80.75,324742.0,66.714,66.7387,66.6644,66.6809,324742.0
2018-08-13 15:50:00,80.74,80.77,80.71,80.72,793990.0,66.6727,66.6975,66.6479,66.6562,793990.0
2018-08-14 09:30:00,80.81,81.03,80.79,80.86,333198.0,66.7305,66.9122,66.714,66.7718,333198.0
2018-08-14 09:40:00,80.87,81.0,80.85,80.94,97454.0,66.78,66.8874,66.7635,66.8378,97454.0
2018-08-14 09:50:00,80.94,80.97,80.79,80.82,120120.0,66.8378,66.8626,66.714,66.7387,120120.0
2018-08-14 10:00:00,80.82,80.92,80.79,80.8,82966.0,66.7387,66.8213,66.714,66.7222,82966.0
2018-08-14 10:10:00,80.79,80.96,80.76,80.95,91043.0,66.714,66.8543,66.6892,66.8461,91043.0
2018-08-14 10:20:00,80.95,81.0,80.9,80.99,87072.0,66.8461,66.8874,66.8048,66.8791,87072.0
2018-08-14 10:30:00,80.98,81.04,80.95,81.03,95411.0,66.8709,66.9204,66.8461,66.9122,95411.0
2018-08-14 10:40:00,81.03,81.11,80.99,81.09,80031.0,66.9122,66.9782,66.8791,66.9617,80031.0
2018-08-14 10:50:00,81.1,81.19,81.06,81.13,110412.0,66.97,67.0443,66.9369,66.9947,110412.0
2018-08-14 11:00:00,81.14,81.18,81.13,81.16,101451.0,67.003,67.036,66.9947,67.0195,101451.0
2018-08-14 11:10:00,81.16,81.23,81.14,81.17,86713.0,67.0195,67.0773,67.003,67.0278,86713.0
2018-08-14 11:20:00,81.17,81.21,81.1,81.19,99839.0,67.0278,67.0608,66.97,67.0443,99839.0
2018-08-14 11:30:00,81.18,81.19,81.11,81.19,82364.0,67.036,67.0443,66.9782,67.0443,82364.0
2018-08-14 11:40:00,81.19,81.26,81.19,81.21,125834.0,67.0443,67.1021,67.0443,67.0608,125834.0
2018-08-14 11:50:00,81.2,81.3,81.2,81.26,127234.0,67.0525,67.1351,67.0525,67.1021,127234.0
2018-08-14 12:00:00,81.26,81.3,81.24,81.28,78358.0,67.1021,67.1351,67.0856,67.1186,78358.0
2018-08-14 12:10:00,81.28,81.29,81.22,81.27,104768.0,67.1186,67.1269,67.069,67.1103,104768.0
2018-08-14 12:20:00,81.27,81.29,81.23,81.26,43330.0,67.1103,67.1269,67.0773,67.1021,43330.0
2018-08-14 12:30:00,81.26,81.27,81.23,81.27,49409.0,67.1021,67.1103,67.0773,67.1103,49409.0
2018-08-14 12:40:00,81.27,81.31,81.24,81.24,55713.0,67.1103,67.1434,67.0856,67.0856,55713.0
2018-08-14 12:50:00,81.24,81.26,81.14,81.16,87582.0,67.0856,67.1021,67.003,67.0195,87582.0
2018-08-14 13:00:00,81.15,81.18,81.14,81.16,52919.0,67.0112,67.036,67.003,67.0195,52919.0
2018-08-14 13:10:00,81.16,81.16,81.12,81.14,23180.0,67.0195,67.0195,66.9865,67.003,23180.0
2018-08-14 13:20:00,81.14,81.2,81.11,81.17,39818.0,67.003,67.0525,66.9782,67.0278,39818.0
2018-08-14 13:30:00,81.18,81.2,81.16,81.2,34292.0,67.036,67.0525,67.0195,67.0525,34292.0
2018-08-14 13:40:00,81.2,81.21,81.13,81.16,43161.0,67.0525,67.0608,66.9947,67.0195,43161.0
2018-08-14 13:50:00,81.17,81.18,81.13,81.17,25924.0,67.0278,67.036,66.9947,67.0278,25924.0
2018-08-14 14:00:00,81.17,81.23,81.17,81.21,65178.0,67.0278,67.0773,67.0278,67.0608,65178.0
2018-08-14 14:10:00,81.21,81.23,81.18,81.23,35612.0,67.0608,67.0773,67.036,67.0773,35612.0
2018-08-14 14:20:00,81.23,81.25,81.16,81.16,45651.0,67.0773,67.0938,67.0195,67.0195,45651.0
2018-08-14 14:30:00,81.16,81.23,81.15,81.22,24099.0,67.0195,67.0773,67.0112,67.069,24099.0
2018-08-14 14:40:00,81.22,81.24,81.2,81.22,32226.0,67.069,67.0856,67.0525,67.069,32226.0
2018-08-14 14:50:00,81.21,81.24,81.19,81.23,41961.0,67.0608,67.0856,67.0443,67.0773,41961.0
2018-08-14 15:00:00,81.23,81.26,81.21,81.24,172719.0,67.0773,67.1021,67.0608,67.0856,172719.0
2018-08-14 15:10:00,81.25,81.29,81.24,81.24,153596.0,67.0938,67.1269,67.0856,67.0856,153596.0
2018-08-14 15:20:00,81.24,81.24,81.16,81.19,89231.0,67.0856,67.0856,67.0195,67.0443,89231.0
2018-08-14 15:30:00,81.19,81.23,81.18,81.21,73476.0,67.0443,67.0773,67.036,67.0608,73476.0
2018-08-14 15:40:00,81.2,81.2,81.15,81.17,149600.0,67.0525,67.0525,67.0112,67.0278,149600.0
2018-08-14 15:50:00,81.18,81.18,81.13,81.16,647822.0,67.036,67.036,66.9947,67.0195,647822.0
2018-08-15 09:30:00,81.15,81.34,81.07,81.26,190155.0,67.0112,67.1681,66.9452,67.1021,190155.0
2018-08-15 09:40:00,81.26,81.26,81.08,81.09,83845.0,67.1021,67.1021,66.9534,66.9617,83845.0
2018-08-15 09:50:00,81.1,81.21,80.99,81.21,139664.0,66.97,67.0608,66.8791,67.0608,139664.0
2018-08-15 10:00:00,81.2,81.22,81.11,81.15,169073.0,67.0525,67.069,66.9782,67.0112,169073.0
2018-08-15 10:10:00,81.14,81.23,81.12,81.17,91470.0,67.003,67.0773,66.9865,67.0278,91470.0
2018-08-15 10:20:00,81.17,81.25,81.16,81.2,66355.0,67.0278,67.0938,67.0195,67.0525,66355.0
2018-08-15 10:30:00,81.2,81.43,81.2,81.4,102799.0,67.0525,67.2425,67.0525,67.2177,102799.0
2018-08-15 10:40:00,81.4,81.44,81.23,81.24,208860.0,67.2177,67.2507,67.0773,67.0856,208860.0
2018-08-15 10:50:00,81.25,81.29,81.22,81.27,185320.0,67.0938,67.1269,67.069,67.1103,185320.0
2018-08-15 11:00:00,81.27,81.42,81.27,81.4,64322.0,67.1103,67.2342,67.1103,67.2177,64322.0
2018-08-15 11:10:00,81.4,81.43,81.33,81.34,132012.0,67.2177,67.2425,67.1599,67.1681,132012.0
2018-08-15 11:20:00,81.35,81.44,81.33,81.38,61633.0,67.1764,67.2507,67.1599,67.2012,61633.0
2018-08-15 11:30:00,81.38,81.42,81.36,81.38,74949.0,67.2012,67.2342,67.1847,67.2012,74949.0
2018-08-15 11:40:00,81.36,81.42,81.35,81.42,53499.0,67.1847,67.2342,67.1764,67.2342,53499.0
2018-08-15 11:50:00,81.42,81.58,81.42,81.57,41283.0,67.2342,67.3663,67.2342,67.3581,41283.0
2018-08-15 12:00:00,81.57,81.67,81.54,81.67,65915.0,67.3581,67.4406,67.3333,67.4406,65915.0
2018-08-15 12:10:00,81.67,81.71,81.63,81.71,55963.0,67.4406,67.4737,67.4076,67.4737,55963.0
2018-08-15 12:20:00,81.72,81.73,81.68,81.72,73595.0,67.4819,67.4902,67.4489,67.4819,73595.0
2018-08-15 12:30:00,81.72,81.78,81.71,81.76,85619.0,67.4819,67.5315,67.4737,67.515,85619.0
2018-08-15 12:40:00,81.76,81.8,81.73,81.8,40923.0,67.515,67.548,67.4902,67.548,40923.0
2018-08-15 12:50:00,81.81,81.83,81.65,81.66,160864.0,67.5563,67.5728,67.4241,67.4324,160864.0
2018-08-15 13:00:00,81.66,81.76,81.63,81.74,68420.0,67.4324,67.515,67.4076,67.4984,68420.0
2018-08-15 13:10:00,81.73,81.74,81.65,81.68,37216.0,67.4902,67.4984,67.4241,67.4489,37216.0
2018-08-15 13:20:00,81.68,81.78,81.68,81.77,69209.0,67.4489,67.5315,67.4489,67.5232,69209.0
2018-08-15 13:30:00,81.77,81.78,81.7,81.76,190919.0,67.5232,67.5315,67.4654,67.515,190919.0
2018-08-15 13:40:00,81.76,81.82,81.75,81.76,209415.0,67.515,67.5645,67.5067,67.515,209415.0
2018-08-15 13:50:00,81.76,81.79,81.71,81.78,105480.0,67.515,67.5397,67.4737,67.5315,105480.0
2018-08-15 14:00:00,81.79,81.79,81.65,81.67,131464.0,67.5397,67.5397,67.4241,67.4406,131464.0
2018-08-15 14:10:00,81.67,81.73,81.65,81.73,54461.0,67.4406,67.4902,67.4241,67.4902,54461.0
2018-08-15 14:20:00,81.73,81.77,81.68,81.7,77309.0,67.4902,67.5232,67.4489,67.4654,77309.0
2018-08-15 14:30:00,81.7,81.73,81.66,81.69,84432.0,67.4654,67.4902,67.4324,67.4572,84432.0
2018-08-15 14:40:00,81.69,81.7,81.63,81.66,170605.0,67.4572,67.4654,67.4076,67.4324,170605.0
2018-08-15 14:50:00,81.66,81.74,81.63,81.71,106126.0,67.4324,67.4984,67.4076,67.4737,106126.0
2018-08-15 15:00:00,81.71,81.75,81.71,81.72,116456.0,67.4737,67.5067,67.4737,67.4819,116456.0
2018-08-15 15:10:00,81.73,81.74,81.65,81.65,69897.0,67.4902,67.4984,67.4241,67.4241,69897.0
2018-08-15 15:20:00,81.65,81.66,81.61,81.65,143271.0,67.4241,67.4324,67.3911,67.4241,143271.0
2018-08-15 15:30:00,81.64,81.77,81.64,81.71,298750.0,67.4159,67.5232,67.4159,67.4737,298750.0
2018-08-15 15:40:00,81.71,81.76,81.65,81.75,305391.0,67.4737,67.515,67.4241,67.5067,305391.0
2018-08-15 15:50:00,81.75,81.86,81.73,81.77,1427617.0,67.5067,67.5975,67.4902,67.5232,1427617.0
2018-08-16 09:30:00,81.87,81.94,81.74,81.88,266867.0,67.6058,67.6636,67.4984,67.6141,266867.0
2018-08-16 09:40:00,81.89,82.03,81.88,81.99,132935.0,67.6223,67.7379,67.6141,67.7049,132935.0
2018-08-16 09:50:00,81.99,82.02,81.87,81.95,244853.0,67.7049,67.7297,67.6058,67.6719,244853.0
2018-08-16 10:00:00,81.96,82.05,81.84,81.85,366676.0,67.6801,67.7544,67.581,67.5893,366676.0
2018-08-16 10:10:00,81.86,81.93,81.79,81.91,61488.0,67.5975,67.6553,67.5397,67.6388,61488.0
2018-08-16 10:20:00,81.9,82.0,81.85,81.98,75925.0,67.6306,67.7131,67.5893,67.6966,75925.0
2018-08-16 10:30:00,81.97,82.1,81.97,82.04,98931.0,67.6884,67.7957,67.6884,67.7462,98931.0
2018-08-16 10:40:00,82.05,82.14,82.02,82.14,48548.0,67.7544,67.8288,67.7297,67.8288,48548.0
2018-08-16 10:50:00,82.15,82.18,82.11,82.17,77680.0,67.837,67.8618,67.804,67.8535,77680.0
2018-08-16 11:00:00,82.16,82.2,82.13,82.16,108671.0,67.8453,67.8783,67.8205,67.8453,108671.0
2018-08-16 11:10:00,82.17,82.21,82.14,82.19,182709.0,67.8535,67.8866,67.8288,67.87,182709.0
2018-08-16 11:20:00,82.19,82.27,82.19,82.26,166745.0,67.87,67.9361,67.87,67.9278,166745.0
2018-08-16 11:30:00,82.26,82.34,82.23,82.23,178849.0,67.9278,67.9939,67.9031,67.9031,178849.0
2018-08-16 11:40:00,82.23,82.29,82.17,82.22,122052.0,67.9031,67.9526,67.8535,67.8948,122052.0
2018-08-16 11:50:00,82.22,82.25,82.17,82.19,55188.0,67.8948,67.9196,67.8535,67.87,55188.0
2018-08-16 12:00:00,82.19,82.33,82.18,82.33,68013.0,67.87,67.9857,67.8618,67.9857,68013.0
2018-08-16 12:10:00,82.33,82.37,82.32,82.33,76183.0,67.9857,68.0187,67.9774,67.9857,76183.0
2018-08-16 12:20:00,82.33,82.36,82.31,82.35,64713.0,67.9857,68.0104,67.9691,68.0022,64713.0
2018-08-16 12:30:00,82.35,82.41,82.34,82.39,70288.0,68.0022,68.0517,67.9939,68.0352,70288.0
2018-08-16 12:40:00,82.39,82.41,82.31,82.33,179466.0,68.0352,68.0517,67.9691,67.9857,179466.0
2018-08-16 12:50:00,82.33,82.35,82.3,82.34,30203.0,67.9857,68.0022,67.9609,67.9939,30203.0
2018-08-16 13:00:00,82.34,82.35,82.25,82.26,37514.0,67.9939,68.0022,67.9196,67.9278,37514.0
2018-08-16 13:10:00,82.26,82.29,82.23,82.28,46195.0,67.9278,67.9526,67.9031,67.9444,46195.0
2018-08-16 13:20:00,82.29,82.41,82.28,82.37,63207.0,67.9526,68.0517,67.9444,68.0187,63207.0
2018-08-16 13:30:00,82.36,82.4,82.36,82.37,41232.0,68.0104,68.0435,68.0104,68.0187,41232.0
2018-08-16 13:40:00,82.37,82.38,82.32,82.34,60402.0,68.0187,68.0269,67.9774,67.9939,60402.0
2018-08-16 13:50:00,82.34,82.34,82.28,82.3,40039.0,67.9939,67.9939,67.9444,67.9609,40039.0
2018-08-16 14:00:00,82.3,82.31,82.26,82.3,39583.0,67.9609,67.9691,67.9278,67.9609,39583.0
2018-08-16 14:10:00,82.3,82.3,82.24,82.26,49361.0,67.9609,67.9609,67.9113,67.9278,49361.0
2018-08-16 14:20:00,82.26,82.27,82.24,82.25,30275.0,67.9278,67.9361,67.9113,67.9196,30275.0
2018-08-16 14:30:00,82.24,82.27,82.18,82.26,100226.0,67.9113,67.9361,67.8618,67.9278,100226.0
2018-08-16 14:40:00,82.26,82.27,82.18,82.21,61723.0,67.9278,67.9361,67.8618,67.8866,61723.0
2018-08-16 14:50:00,82.21,82.24,82.19,82.24,209429.0,67.8866,67.9113,67.87,67.9113,209429.0
2018-08-16 15:00:00,82.24,82.26,82.22,82.23,93549.0,67.9113,67.9278,67.8948,67.9031,93549.0
2018-08-16 15:10:00,82.23,82.34,82.21,82.3,68303.0,67.9031,67.9939,67.8866,67.9609,68303.0
2018-08-16 15:20:00,82.31,82.36,82.29,82.36,83933.0,67.9691,68.0104,67.9526,68.0104,83933.0
2018-08-16 15:30:00,82.35,82.4,82.29,82.32,134628.0,68.0022,68.0435,67.9526,67.9774,134628.0
2018-08-16 15:40:00,82.32,82.35,82.31,82.33,349642.0,67.9774,68.0022,67.9691,67.9857,349642.0
2018-08-16 15:50:00,82.33,82.4,82.27,82.4,1173124.0,67.9857,68.0435,67.9361,68.0435,1173124.0
2018-08-17 09:30:00,82.32,82.54,82.32,82.45,188142.0,67.9774,68.1591,67.9774,68.0847,188142.0
2018-08-17 09:40:00,82.46,82.56,82.38,82.42,353990.0,68.093,68.1756,68.0269,68.06,353990.0
2018-08-17 09:50:00,82.42,82.57,82.39,82.45,173799.0,68.06,68.1838,68.0352,68.0847,173799.0
2018-08-17 10:00:00,82.44,82.56,82.43,82.44,99074.0,68.0765,68.1756,68.0682,68.0765,99074.0
2018-08-17 10:10:00,82.44,82.59,82.44,82.55,85682.0,68.0765,68.2004,68.0765,68.1673,85682.0
2018-08-17 10:20:00,82.54,82.67,82.5,82.65,96064.0,68.1591,68.2664,68.126,68.2499,96064.0
2018-08-17 10:30:00,82.65,82.66,82.6,82.65,47756.0,68.2499,68.2582,68.2086,68.2499,47756.0
2018-08-17 10:40:00,82.65,82.7,82.62,82.67,97256.0,68.2499,68.2912,68.2251,68.2664,97256.0
2018-08-17 10:50:00,82.67,82.75,82.67,82.71,108263.0,68.2664,68.3325,68.2664,68.2994,108263.0
2018-08-17 11:00:00,82.73,82.75,82.7,82.74,166499.0,68.316,68.3325,68.2912,68.3242,166499.0
2018-08-17 11:10:00,82.74,82.81,82.74,82.78,166988.0,68.3242,68.382,68.3242,68.3572,166988.0
2018-08-17 11:20:00,82.79,82.79,82.71,82.76,79764.0,68.3655,68.3655,68.2994,68.3407,79764.0
2018-08-17 11:30:00,82.76,82.79,82.75,82.77,89942.0,68.3407,68.3655,68.3325,68.349,89942.0
2018-08-17 11:40:00,82.77,82.81,82.72,82.75,64448.0,68.349,68.382,68.3077,68.3325,64448.0
2018-08-17 11:50:00,82.76,82.78,82.73,82.73,90365.0,68.3407,68.3572,68.316,68.316,90365.0
2018-08-17 12:00:00,82.73,82.85,82.73,82.85,40645.0,68.316,68.4151,68.316,68.4151,40645.0
2018-08-17 12:10:00,82.84,82.87,82.8,82.84,58363.0,68.4068,68.4316,68.3738,68.4068,58363.0
2018-08-17 12:20:00,82.84,82.86,82.83,82.85,37153.0,68.4068,68.4233,68.3985,68.4151,37153.0
2018-08-17 12:30:00,82.85,82.85,82.79,82.8,40964.0,68.4151,68.4151,68.3655,68.3738,40964.0
2018-08-17 12:40:00,82.81,82.81,82.76,82.8,38295.0,68.382,68.382,68.3407,68.3738,38295.0
2018-08-17 12:50:00,82.81,82.89,82.81,82.89,276122.0,68.382,68.4481,68.382,68.4481,276122.0
2018-08-17 13:00:00,82.88,82.91,82.87,82.89,47483.0,68.4398,68.4646,68.4316,68.4481,47483.0
2018-08-17 13:10:00,82.89,82.91,82.88,82.91,92030.0,68.4481,68.4646,68.4398,68.4646,92030.0
2018-08-17 13:20:00,82.9,82.93,82.89,82.91,65133.0,68.4563,68.4811,68.4481,68.4646,65133.0
2018-08-17 13:30:00,82.91,82.92,82.86,82.92,36605.0,68.4646,68.4729,68.4233,68.4729,36605.0
2018-08-17 13:40:00,82.92,82.94,82.88,82.91,47662.0,68.4729,68.4894,68.4398,68.4646,47662.0
2018-08-17 13:50:00,82.92,83.0,82.91,83.0,55438.0,68.4729,68.5389,68.4646,68.5389,55438.0
2018-08-17 14:00:00,83.0,83.08,82.98,83.01,179695.0,68.5389,68.605,68.5224,68.5472,179695.0
2018-08-17 14:10:00,83.01,83.03,82.95,82.95,84464.0,68.5472,68.5637,68.4976,68.4976,84464.0
2018-08-17 14:20:00,82.95,83.04,82.93,83.03,47495.0,68.4976,68.5719,68.4811,68.5637,47495.0
2018-08-17 14:30:00,83.03,83.05,82.95,82.96,73238.0,68.5637,68.5802,68.4976,68.5059,73238.0
2018-08-17 14:40:00,82.97,83.0,82.94,82.95,107576.0,68.5141,68.5389,68.4894,68.4976,107576.0
2018-08-17 14:50:00,82.95,83.07,82.94,83.07,102363.0,68.4976,68.5967,68.4894,68.5967,102363.0
2018-08-17 15:00:00,83.07,83.09,83.05,83.06,84680.0,68.5967,68.6132,68.5802,68.5885,84680.0
2018-08-17 15:10:00,83.06,83.09,83.01,83.07,115188.0,68.5885,68.6132,68.5472,68.5967,115188.0
2018-08-17 15:20:00,83.07,83.08,82.99,83.02,159699.0,68.5967,68.605,68.5307,68.5554,159699.0
2018-08-17 15:30:00,83.02,83.04,82.99,83.03,227320.0,68.5554,68.5719,68.5307,68.5637,227320.0
2018-08-17 15:40:00,83.03,83.1,83.03,83.08,612711.0,68.5637,68.6215,68.5637,68.605,612711.0
2018-08-17 15:50:00,83.07,83.16,83.0,83.15,1197039.0,68.5967,68.671,68.5389,68.6628,1197039.0
2018-08-20 09:30:00,83.27,83.35,83.18,83.24,129731.0,68.7619,68.8279,68.6876,68.7371,129731.0
2018-08-20 09:40:00,83.25,83.33,83.21,83.23,130972.0,68.7454,68.8114,68.7123,68.7288,130972.0
2018-08-20 09:50:00,83.24,83.34,83.2,83.3,69001.0,68.7371,68.8197,68.7041,68.7866,69001.0
2018-08-20 10:00:00,83.31,83.37,83.25,83.31,67338.0,68.7949,68.8445,68.7454,68.7949,67338.0
2018-08-20 10:10:00,83.31,83.37,83.27,83.35,107081.0,68.7949,68.8445,68.7619,68.8279,107081.0
2018-08-20 10:20:00,83.34,83.4,83.3,83.35,57909.0,68.8197,68.8692,68.7866,68.8279,57909.0
2018-08-20 10:30:00,83.36,83.4,83.28,83.28,93064.0,68.8362,68.8692,68.7701,68.7701,93064.0
2018-08-20 10:40:00,83.28,83.29,83.19,83.22,121940.0,68.7701,68.7784,68.6958,68.7206,121940.0
2018-08-20 10:50:00,83.22,83.32,83.22,83.3,77747.0,68.7206,68.8032,68.7206,68.7866,77747.0
2018-08-20 11:00:00,83.29,83.34,83.21,83.28,88003.0,68.7784,68.8197,68.7123,68.7701,88003.0
2018-08-20 11:10:00,83.29,83.4,83.28,83.37,52424.0,68.7784,68.8692,68.7701,68.8445,52424.0
2018-08-20 11:20:00,83.37,83.42,83.35,83.38,54195.0,68.8445,68.8857,68.8279,68.8527,54195.0
2018-08-20 11:30:00,83.38,83.38,83.32,83.34,79520.0,68.8527,68.8527,68.8032,68.8197,79520.0
2018-08-20 11:40:00,83.34,83.41,83.29,83.39,25805.0,68.8197,68.8775,68.7784,68.861,25805.0
2018-08-20 11:50:00,83.4,83.41,83.36,83.38,61180.0,68.8692,68.8775,68.8362,68.8527,61180.0
2018-08-20 12:00:00,83.37,83.46,83.37,83.44,43721.0,68.8445,68.9188,68.8445,68.9023,43721.0
2018-08-20 12:10:00,83.44,83.5,83.44,83.47,24642.0,68.9023,68.9518,68.9023,68.927,24642.0
2018-08-20 12:20:00,83.48,83.51,83.47,83.49,35652.0,68.9353,68.9601,68.927,68.9435,35652.0
2018-08-20 12:30:00,83.5,83.51,83.47,83.48,20310.0,68.9518,68.9601,68.927,68.9353,20310.0
2018-08-20 12:40:00,83.48,83.5,83.45,83.5,21775.0,68.9353,68.9518,68.9105,68.9518,21775.0
2018-08-20 12:50:00,83.5,83.59,83.49,83.58,64534.0,68.9518,69.0261,68.9435,69.0179,64534.0
2018-08-20 13:00:00,83.57,83.61,83.53,83.59,132782.0,69.0096,69.0426,68.9766,69.0261,132782.0
2018-08-20 13:10:00,83.58,83.62,83.58,83.58,28516.0,69.0179,69.0509,69.0179,69.0179,28516.0
2018-08-20 13:20:00,83.58,83.6,83.52,83.58,31859.0,69.0179,69.0344,68.9683,69.0179,31859.0
2018-08-20 13:30:00,83.58,83.59,83.52,83.52,45775.0,69.0179,69.0261,68.9683,68.9683,45775.0
2018-08-20 13:40:00,83.52,83.57,83.51,83.56,80808.0,68.9683,69.0096,68.9601,69.0013,80808.0
2018-08-20 13:50:00,83.56,83.57,83.5,83.53,42039.0,69.0013,69.0096,68.9518,68.9766,42039.0
2018-08-20 14:00:00,83.52,83.55,83.48,83.48,42028.0,68.9683,68.9931,68.9353,68.9353,42028.0
2018-08-20 14:10:00,83.48,83.49,83.41,83.43,63351.0,68.9353,68.9435,68.8775,68.894,63351.0
2018-08-20 14:20:00,83.44,83.44,83.34,83.34,97149.0,68.9023,68.9023,68.8197,68.8197,97149.0
2018-08-20 14:30:00,83.34,83.34,83.25,83.26,42429.0,68.8197,68.8197,68.7454,68.7536,42429.0
2018-08-20 14:40:00,83.25,83.26,83.16,83.18,81185.0,68.7454,68.7536,68.671,68.6876,81185.0
2018-08-20 14:50:00,83.17,83.19,83.11,83.15,102507.0,68.6793,68.6958,68.6298,68.6628,102507.0
2018-08-20 15:00:00,83.15,83.18,83.12,83.12,100152.0,68.6628,68.6876,68.638,68.638,100152.0
2018-08-20 15:10:00,83.12,83.23,83.09,83.23,204402.0,68.638,68.7288,68.6132,68.7288,204402.0
2018-08-20 15:20:00,83.22,83.24,83.18,83.2,177584.0,68.7206,68.7371,68.6876,68.7041,177584.0
2018-08-20 15:30:00,83.19,83.24,83.17,83.23,164969.0,68.6958,68.7371,68.6793,68.7288,164969.0
2018-08-20 15:40:00,83.23,83.23,83.17,83.18,178863.0,68.7288,68.7288,68.6793,68.6876,178863.0
2018-08-20 15:50:00,83.17,83.2,83.14,83.2,1420781.0,68.6793,68.7041,68.6545,68.7041,1420781.0
2018-08-21 09:30:00,83.3,83.35,82.94,82.99,179932.0,68.7866,68.8279,68.4894,68.5307,179932.0
2018-08-21 09:40:00,82.99,82.99,82.88,82.99,75874.0,68.5307,68.5307,68.4398,68.5307,75874.0
2018-08-21 09:50:00,82.99,83.03,82.77,82.84,203514.0,68.5307,68.5637,68.349,68.4068,203514.0
2018-08-21 10:00:00,82.86,82.94,82.8,82.91,293754.0,68.4233,68.4894,68.3738,68.4646,293754.0
2018-08-21 10:10:00,82.91,82.97,82.87,82.88,140439.0,68.4646,68.5141,68.4316,68.4398,140439.0
2018-08-21 10:20:00,82.88,82.96,82.88,82.91,79275.0,68.4398,68.5059,68.4398,68.4646,79275.0
2018-08-21 10:30:00,82.91,82.99,82.89,82.93,52173.0,68.4646,68.5307,68.4481,68.4811,52173.0
2018-08-21 10:40:00,82.92,82.94,82.8,82.8,101399.0,68.4729,68.4894,68.3738,68.3738,101399.0
2018-08-21 10:50:00,82.81,82.84,82.77,82.78,131530.0,68.382,68.4068,68.349,68.3572,131530.0
2018-08-21 11:00:00,82.78,82.83,82.75,82.76,39412.0,68.3572,68.3985,68.3325,68.3407,39412.0
2018-08-21 11:10:00,82.76,82.81,82.72,82.8,97465.0,68.3407,68.382,68.3077,68.3738,97465.0
2018-08-21 11:20:00,82.8,82.83,82.76,82.83,40177.0,68.3738,68.3985,68.3407,68.3985,40177.0
2018-08-21 11:30:00,82.83,82.85,82.8,82.83,92319.0,68.3985,68.4151,68.3738,68.3985,92319.0
2018-08-21 11:40:00,82.82,82.84,82.79,82.8,45071.0,68.3903,68.4068,68.3655,68.3738,45071.0
2018-08-21 11:50:00,82.78,82.79,82.71,82.74,126325.0,68.3572,68.3655,68.2994,68.3242,126325.0
2018-08-21 12:00:00,82.75,82.76,82.67,82.69,105316.0,68.3325,68.3407,68.2664,68.2829,105316.0
2018-08-21 12:10:00,82.68,82.69,82.63,82.66,58623.0,68.2747,68.2829,68.2334,68.2582,58623.0
2018-08-21 12:20:00,82.66,82.66,82.59,82.59,47475.0,68.2582,68.2582,68.2004,68.2004,47475.0
2018-08-21 12:30:00,82.59,82.61,82.56,82.59,37547.0,68.2004,68.2169,68.1756,68.2004,37547.0
2018-08-21 12:40:00,82.58,82.63,82.58,82.58,80055.0,68.1921,68.2334,68.1921,68.1921,80055.0
2018-08-21 12:50:00,82.58,82.61,82.55,82.56,148895.0,68.1921,68.2169,68.1673,68.1756,148895.0
2018-08-21 13:00:00,82.55,82.58,82.52,82.57,64140.0,68.1673,68.1921,68.1425,68.1838,64140.0
2018-08-21 13:10:00,82.57,82.62,82.53,82.6,95268.0,68.1838,68.2251,68.1508,68.2086,95268.0
2018-08-21 13:20:00,82.6,82.64,82.58,82.64,75604.0,68.2086,68.2416,68.1921,68.2416,75604.0
2018-08-21 13:30:00,82.64,82.68,82.63,82.67,38929.0,68.2416,68.2747,68.2334,68.2664,38929.0
2018-08-21 13:40:00,82.67,82.72,82.65,82.72,65620.0,68.2664,68.3077,68.2499,68.3077,65620.0
2018-08-21 13:50:00,82.71,82.73,82.68,82.71,66850.0,68.2994,68.316,68.2747,68.2994,66850.0
2018-08-21 14:00:00,82.71,82.79,82.71,82.75,73340.0,68.2994,68.3655,68.2994,68.3325,73340.0
2018-08-21 14:10:00,82.74,82.81,82.73,82.81,39463.0,68.3242,68.382,68.316,68.382,39463.0
2018-08-21 14:20:00,82.8,82.83,82.77,82.82,49320.0,68.3738,68.3985,68.349,68.3903,49320.0
2018-08-21 14:30:00,82.82,82.82,82.73,82.75,28858.0,68.3903,68.3903,68.316,68.3325,28858.0
2018-08-21 14:40:00,82.75,82.78,82.72,82.73,61216.0,68.3325,68.3572,68.3077,68.316,61216.0
2018-08-21 14:50:00,82.73,82.78,82.71,82.76,55388.0,68.316,68.3572,68.2994,68.3407,55388.0
2018-08-21 15:00:00,82.76,82.81,82.76,82.81,96703.0,68.3407,68.382,68.3407,68.382,96703.0
2018-08-21 15:10:00,82.81,82.83,82.76,82.76,38402.0,68.382,68.3985,68.3407,68.3407,38402.0
2018-08-21 15:20:00,82.76,82.82,82.72,82.8,69042.0,68.3407,68.3903,68.3077,68.3738,69042.0
2018-08-21 15:30:00,82.8,82.8,82.7,82.71,139156.0,68.3738,68.3738,68.2912,68.2994,139156.0
2018-08-21 15:40:00,82.7,82.74,82.65,82.66,262918.0,68.2912,68.3242,68.2499,68.2582,262918.0
2018-08-21 15:50:00,82.66,82.76,82.64,82.67,773027.0,68.2582,68.3407,68.2416,68.2664,773027.0
2018-08-22 09:30:00,82.59,82.74,82.38,82.48,293227.0,68.2004,68.3242,68.0269,68.1095,293227.0
2018-08-22 09:40:00,82.51,82.57,82.42,82.46,172096.0,68.1343,68.1838,68.06,68.093,172096.0
2018-08-22 09:50:00,82.46,82.52,82.34,82.36,154757.0,68.093,68.1425,67.9939,68.0104,154757.0
2018-08-22 10:00:00,82.36,82.39,82.28,82.29,79212.0,68.0104,68.0352,67.9444,67.9526,79212.0
2018-08-22 10:10:00,82.29,82.31,82.21,82.22,55249.0,67.9526,67.9691,67.8866,67.8948,55249.0
2018-08-22 10:20:00,82.22,82.29,82.19,82.26,76177.0,67.8948,67.9526,67.87,67.9278,76177.0
2018-08-22 10:30:00,82.25,82.3,82.24,82.27,74853.0,67.9196,67.9609,67.9113,67.9361,74853.0
2018-08-22 10:40:00,82.26,82.3,82.21,82.23,48620.0,67.9278,67.9609,67.8866,67.9031,48620.0
2018-08-22 10:50:00,82.23,82.27,82.08,82.08,69237.0,67.9031,67.9361,67.7792,67.7792,69237.0
2018-08-22 11:00:00,82.08,82.11,82.01,82.05,109865.0,67.7792,67.804,67.7214,67.7544,109865.0
2018-08-22 11:10:00,82.06,82.11,82.03,82.09,103610.0,67.7627,67.804,67.7379,67.7875,103610.0
2018-08-22 11:20:00,82.09,82.12,82.05,82.08,109023.0,67.7875,67.8122,67.7544,67.7792,109023.0
2018-08-22 11:30:00,82.08,82.12,82.06,82.06,70750.0,67.7792,67.8122,67.7627,67.7627,70750.0
2018-08-22 11:40:00,82.07,82.08,82.01,82.07,90277.0,67.771,67.7792,67.7214,67.771,90277.0
2018-08-22 11:50:00,82.07,82.07,81.97,81.97,67255.0,67.771,67.771,67.6884,67.6884,67255.0
2018-08-22 12:00:00,81.97,82.06,81.96,82.03,59967.0,67.6884,67.7627,67.6801,67.7379,59967.0
2018-08-22 12:10:00,82.03,82.04,81.97,81.98,42844.0,67.7379,67.7462,67.6884,67.6966,42844.0
2018-08-22 12:20:00,81.97,82.01,81.96,81.99,21003.0,67.6884,67.7214,67.6801,67.7049,21003.0
2018-08-22 12:30:00,81.98,81.99,81.94,81.97,29767.0,67.6966,67.7049,67.6636,67.6884,29767.0
2018-08-22 12:40:00,81.97,82.05,81.96,82.05,40592.0,67.6884,67.7544,67.6801,67.7544,40592.0
2018-08-22 12:50:00,82.04,82.1,82.04,82.09,109543.0,67.7462,67.7957,67.7462,67.7875,109543.0
2018-08-22 13:00:00,82.1,82.12,82.09,82.11,54399.0,67.7957,67.8122,67.7875,67.804,54399.0
2018-08-22 13:10:00,82.11,82.12,82.07,82.12,45947.0,67.804,67.8122,67.771,67.8122,45947.0
2018-08-22 13:20:00,82.12,82.16,82.12,82.16,23781.0,67.8122,67.8453,67.8122,67.8453,23781.0
2018-08-22 13:30:00,82.17,82.19,82.16,82.17,50243.0,67.8535,67.87,67.8453,67.8535,50243.0
2018-08-22 13:40:00,82.17,82.19,82.16,82.17,58906.0,67.8535,67.87,67.8453,67.8535,58906.0
2018-08-22 13:50:00,82.17,82.18,82.14,82.16,69599.0,67.8535,67.8618,67.8288,67.8453,69599.0
2018-08-22 14:00:00,82.16,82.25,82.15,82.19,217615.0,67.8453,67.9196,67.837,67.87,217615.0
2018-08-22 14:10:00,82.19,82.21,82.1,82.13,65521.0,67.87,67.8866,67.7957,67.8205,65521.0
2018-08-22 14:20:00,82.13,82.16,82.11,82.14,142511.0,67.8205,67.8453,67.804,67.8288,142511.0
2018-08-22 14:30:00,82.14,82.15,82.11,82.13,70244.0,67.8288,67.837,67.804,67.8205,70244.0
2018-08-22 14:40:00,82.13,82.17,82.13,82.13,176574.0,67.8205,67.8535,67.8205,67.8205,176574.0
2018-08-22 14:50:00,82.13,82.16,82.12,82.15,63597.0,67.8205,67.8453,67.8122,67.837,63597.0
2018-08-22 15:00:00,82.15,82.18,82.13,82.15,66728.0,67.837,67.8618,67.8205,67.837,66728.0
2018-08-22 15:10:00,82.15,82.17,82.11,82.13,44454.0,67.837,67.8535,67.804,67.8205,44454.0
2018-08-22 15:20:00,82.13,82.15,82.1,82.12,128291.0,67.8205,67.837,67.7957,67.8122,128291.0
2018-08-22 15:30:00,82.12,82.16,82.1,82.16,80302.0,67.8122,67.8453,67.7957,67.8453,80302.0
2018-08-22 15:40:00,82.16,82.21,82.15,82.2,672859.0,67.8453,67.8866,67.837,67.8783,672859.0
2018-08-22 15:50:00,82.2,82.25,82.18,82.23,1585247.0,67.8783,67.9196,67.8618,67.9031,1585247.0
2018-08-23 09:30:00,82.16,82.34,82.16,82.21,131095.0,67.8453,67.9939,67.8453,67.8866,131095.0
2018-08-23 09:40:00,82.21,82.29,82.12,82.15,256109.0,67.8866,67.9526,67.8122,67.837,256109.0
2018-08-23 09:50:00,82.15,82.25,82.14,82.22,100352.0,67.837,67.9196,67.8288,67.8948,100352.0
2018-08-23 10:00:00,82.22,82.29,82.18,82.23,76721.0,67.8948,67.9526,67.8618,67.9031,76721.0
2018-08-23 10:10:00,82.23,82.27,82.16,82.23,48939.0,67.9031,67.9361,67.8453,67.9031,48939.0
2018-08-23 10:20:00,82.24,82.26,82.15,82.26,49179.0,67.9113,67.9278,67.837,67.9278,49179.0
2018-08-23 10:30:00,82.27,82.28,82.2,82.2,56227.0,67.9361,67.9444,67.8783,67.8783,56227.0
2018-08-23 10:40:00,82.2,82.22,82.11,82.13,55363.0,67.8783,67.8948,67.804,67.8205,55363.0
2018-08-23 10:50:00,82.12,82.15,82.1,82.13,79738.0,67.8122,67.837,67.7957,67.8205,79738.0
2018-08-23 11:00:00,82.13,82.15,82.08,82.12,27067.0,67.8205,67.837,67.7792,67.8122,27067.0
2018-08-23 11:10:00,82.12,82.16,82.09,82.14,48633.0,67.8122,67.8453,67.7875,67.8288,48633.0
2018-08-23 11:20:00,82.14,82.21,82.13,82.2,49127.0,67.8288,67.8866,67.8205,67.8783,49127.0
2018-08-23 11:30:00,82.2,82.28,82.19,82.28,73322.0,67.8783,67.9444,67.87,67.9444,73322.0
2018-08-23 11:40:00,82.29,82.39,82.28,82.34,69462.0,67.9526,68.0352,67.9444,67.9939,69462.0
2018-08-23 11:50:00,82.33,82.35,82.28,82.28,60738.0,67.9857,68.0022,67.9444,67.9444,60738.0
2018-08-23 12:00:00,82.28,82.28,82.19,82.2,36880.0,67.9444,67.9444,67.87,67.8783,36880.0
2018-08-23 12:10:00,82.2,82.21,82.17,82.19,16812.0,67.8783,67.8866,67.8535,67.87,16812.0
2018-08-23 12:20:00,82.19,82.19,82.1,82.12,23182.0,67.87,67.87,67.7957,67.8122,23182.0
2018-08-23 12:30:00,82.12,82.15,82.11,82.12,30843.0,67.8122,67.837,67.804,67.8122,30843.0
2018-08-23 12:40:00,82.13,82.15,82.11,82.11,26957.0,67.8205,67.837,67.804,67.804,26957.0
2018-08-23 12:50:00,82.11,82.11,82.07,82.09,70811.0,67.804,67.804,67.771,67.7875,70811.0
2018-08-23 13:00:00,82.09,82.1,82.07,82.09,46026.0,67.7875,67.7957,67.771,67.7875,46026.0
2018-08-23 13:10:00,82.08,82.12,82.06,82.08,31598.0,67.7792,67.8122,67.7627,67.7792,31598.0
2018-08-23 13:20:00,82.08,82.08,82.04,82.07,18407.0,67.7792,67.7792,67.7462,67.771,18407.0
2018-08-23 13:30:00,82.08,82.1,82.05,82.07,38067.0,67.7792,67.7957,67.7544,67.771,38067.0
2018-08-23 13:40:00,82.06,82.09,82.05,82.09,27464.0,67.7627,67.7875,67.7544,67.7875,27464.0
2018-08-23 13:50:00,82.09,82.09,82.03,82.04,131299.0,67.7875,67.7875,67.7379,67.7462,131299.0
2018-08-23 14:00:00,82.04,82.05,82.02,82.04,62467.0,67.7462,67.7544,67.7297,67.7462,62467.0
2018-08-23 14:10:00,82.04,82.08,82.03,82.06,36394.0,67.7462,67.7792,67.7379,67.7627,36394.0
2018-08-23 14:20:00,82.05,82.11,82.05,82.09,44997.0,67.7544,67.804,67.7544,67.7875,44997.0
2018-08-23 14:30:00,82.1,82.1,82.04,82.07,30197.0,67.7957,67.7957,67.7462,67.771,30197.0
2018-08-23 14:40:00,82.07,82.14,82.07,82.14,54341.0,67.771,67.8288,67.771,67.8288,54341.0
2018-08-23 14:50:00,82.13,82.15,82.11,82.11,28560.0,67.8205,67.837,67.804,67.804,28560.0
2018-08-23 15:00:00,82.11,82.13,82.09,82.11,37422.0,67.804,67.8205,67.7875,67.804,37422.0
2018-08-23 15:10:00,82.12,82.16,82.11,82.15,80702.0,67.8122,67.8453,67.804,67.837,80702.0
2018-08-23 15:20:00,82.15,82.16,82.09,82.1,171304.0,67.837,67.8453,67.7875,67.7957,171304.0
2018-08-23 15:30:00,82.1,82.12,82.04,82.06,100782.0,67.7957,67.8122,67.7462,67.7627,100782.0
2018-08-23 15:40:00,82.06,82.08,82.0,82.03,119555.0,67.7627,67.7792,67.7131,67.7379,119555.0
2018-08-23 15:50:00,82.02,82.06,82.01,82.06,591192.0,67.7297,67.7627,67.7214,67.7627,591192.0
2018-08-24 09:30:00,81.91,82.05,81.88,81.98,116850.0,67.6388,67.7544,67.6141,67.6966,116850.0
2018-08-24 09:40:00,81.99,81.99,81.9,81.97,99596.0,67.7049,67.7049,67.6306,67.6884,99596.0
2018-08-24 09:50:00,81.99,82.07,81.95,82.01,90778.0,67.7049,67.771,67.6719,67.7214,90778.0
2018-08-24 10:00:00,82.0,82.11,81.96,82.09,339651.0,67.7131,67.804,67.6801,67.7875,339651.0
2018-08-24 10:10:00,82.09,82.29,82.08,82.28,189571.0,67.7875,67.9526,67.7792,67.9444,189571.0
2018-08-24 10:20:00,82.28,82.28,82.13,82.17,206883.0,67.9444,67.9444,67.8205,67.8535,206883.0
2018-08-24 10:30:00,82.17,82.24,82.12,82.24,114711.0,67.8535,67.9113,67.8122,67.9113,114711.0
2018-08-24 10:40:00,82.24,82.28,82.15,82.16,70519.0,67.9113,67.9444,67.837,67.8453,70519.0
2018-08-24 10:50:00,82.16,82.24,82.14,82.19,47189.0,67.8453,67.9113,67.8288,67.87,47189.0
2018-08-24 11:00:00,82.19,82.24,82.15,82.21,53322.0,67.87,67.9113,67.837,67.8866,53322.0
2018-08-24 11:10:00,82.21,82.25,82.2,82.23,27389.0,67.8866,67.9196,67.8783,67.9031,27389.0
2018-08-24 11:20:00,82.23,82.3,82.22,82.27,79562.0,67.9031,67.9609,67.8948,67.9361,79562.0
2018-08-24 11:30:00,82.26,82.31,82.23,82.31,49349.0,67.9278,67.9691,67.9031,67.9691,49349.0
2018-08-24 11:40:00,82.31,82.34,82.27,82.34,65124.0,67.9691,67.9939,67.9361,67.9939,65124.0
2018-08-24 11:50:00,82.34,82.37,82.3,82.34,43471.0,67.9939,68.0187,67.9609,67.9939,43471.0
2018-08-24 12:00:00,82.34,82.45,82.34,82.42,50759.0,67.9939,68.0847,67.9939,68.06,50759.0
2018-08-24 12:10:00,82.42,82.45,82.39,82.4,37939.0,68.06,68.0847,68.0352,68.0435,37939.0
2018-08-24 12:20:00,82.4,82.43,82.38,82.41,84578.0,68.0435,68.0682,68.0269,68.0517,84578.0
2018-08-24 12:30:00,82.41,82.42,82.38,82.39,87798.0,68.0517,68.06,68.0269,68.0352,87798.0
2018-08-24 12:40:00,82.38,82.39,82.34,82.36,79302.0,68.0269,68.0352,67.9939,68.0104,79302.0
2018-08-24 12:50:00,82.36,82.38,82.33,82.37,33636.0,68.0104,68.0269,67.9857,68.0187,33636.0
2018-08-24 13:00:00,82.38,82.43,82.36,82.36,31224.0,68.0269,68.0682,68.0104,68.0104,31224.0
2018-08-24 13:10:00,82.36,82.38,82.34,82.37,37196.0,68.0104,68.0269,67.9939,68.0187,37196.0
2018-08-24 13:20:00,82.37,82.39,82.35,82.36,44340.0,68.0187,68.0352,68.0022,68.0104,44340.0
2018-08-24 13:30:00,82.36,82.37,82.28,82.3,27350.0,68.0104,68.0187,67.9444,67.9609,27350.0
2018-08-24 13:40:00,82.3,82.32,82.27,82.27,20781.0,67.9609,67.9774,67.9361,67.9361,20781.0
2018-08-24 13:50:00,82.27,82.32,82.27,82.31,27039.0,67.9361,67.9774,67.9361,67.9691,27039.0
2018-08-24 14:00:00,82.31,82.32,82.29,82.3,26185.0,67.9691,67.9774,67.9526,67.9609,26185.0
2018-08-24 14:10:00,82.29,82.34,82.28,82.31,24367.0,67.9526,67.9939,67.9444,67.9691,24367.0
2018-08-24 14:20:00,82.3,82.3,82.24,82.28,38937.0,67.9609,67.9609,67.9113,67.9444,38937.0
2018-08-24 14:30:00,82.27,82.36,82.26,82.34,30146.0,67.9361,68.0104,67.9278,67.9939,30146.0
2018-08-24 14:40:00,82.34,82.41,82.34,82.38,51237.0,67.9939,68.0517,67.9939,68.0269,51237.0
2018-08-24 14:50:00,82.38,82.42,82.33,82.41,40946.0,68.0269,68.06,67.9857,68.0517,40946.0
2018-08-24 15:00:00,82.4,82.42,82.37,82.39,27606.0,68.0435,68.06,68.0187,68.0352,27606.0
2018-08-24 15:10:00,82.39,82.48,82.39,82.48,36577.0,68.0352,68.1095,68.0352,68.1095,36577.0
2018-08-24 15:20:00,82.48,82.49,82.43,82.46,63055.0,68.1095,68.1178,68.0682,68.093,63055.0
2018-08-24 15:30:00,82.45,82.5,82.42,82.5,81337.0,68.0847,68.126,68.06,68.126,81337.0
2018-08-24 15:40:00,82.5,82.51,82.44,82.47,226840.0,68.126,68.1343,68.0765,68.1013,226840.0
2018-08-24 15:50:00,82.48,82.5,82.42,82.48,800242.0,68.1095,68.126,68.06,68.1095,800242.0
2018-08-27 09:30:00,82.54,82.64,82.36,82.42,166101.0,68.1591,68.2416,68.0104,68.06,166101.0
2018-08-27 09:40:00,82.41,82.48,82.37,82.39,108880.0,68.0517,68.1095,68.0187,68.0352,108880.0
2018-08-27 09:50:00,82.38,82.55,82.36,82.5,161004.0,68.0269,68.1673,68.0104,68.126,161004.0
2018-08-27 10:00:00,82.5,82.5,82.31,82.32,403796.0,68.126,68.126,67.9691,67.9774,403796.0
2018-08-27 10:10:00,82.31,82.35,82.25,82.3,211524.0,67.9691,68.0022,67.9196,67.9609,211524.0
2018-08-27 10:20:00,82.29,82.29,82.15,82.16,198627.0,67.9526,67.9526,67.837,67.8453,198627.0
2018-08-27 10:30:00,82.16,82.23,82.03,82.07,329529.0,67.8453,67.9031,67.7379,67.771,329529.0
2018-08-27 10:40:00,82.08,82.08,81.98,82.0,88137.0,67.7792,67.7792,67.6966,67.7131,88137.0
2018-08-27 10:50:00,82.01,82.15,82.0,82.04,133032.0,67.7214,67.837,67.7131,67.7462,133032.0
2018-08-27 11:00:00,82.04,82.18,82.01,82.17,150578.0,67.7462,67.8618,67.7214,67.8535,150578.0
2018-08-27 11:10:00,82.17,82.19,82.09,82.16,77170.0,67.8535,67.87,67.7875,67.8453,77170.0
2018-08-27 11:20:00,82.16,82.16,82.07,82.14,92211.0,67.8453,67.8453,67.771,67.8288,92211.0
2018-08-27 11:30:00,82.14,82.16,82.07,82.14,129661.0,67.8288,67.8453,67.771,67.8288,129661.0
2018-08-27 11:40:00,82.14,82.15,82.05,82.12,69362.0,67.8288,67.837,67.7544,67.8122,69362.0
2018-08-27 11:50:00,82.12,82.16,82.1,82.14,112170.0,67.8122,67.8453,67.7957,67.8288,112170.0
2018-08-27 12:00:00,82.14,82.19,82.1,82.13,86053.0,67.8288,67.87,67.7957,67.8205,86053.0
2018-08-27 12:10:00,82.13,82.13,82.04,82.09,41251.0,67.8205,67.8205,67.7462,67.7875,41251.0
2018-08-27 12:20:00,82.09,82.12,82.07,82.11,56387.0,67.7875,67.8122,67.771,67.804,56387.0
2018-08-27 12:30:00,82.11,82.17,82.11,82.13,65482.0,67.804,67.8535,67.804,67.8205,65482.0
2018-08-27 12:40:00,82.13,82.16,82.1,82.15,35143.0,67.8205,67.8453,67.7957,67.837,35143.0
2018-08-27 12:50:00,82.15,82.22,82.15,82.21,90325.0,67.837,67.8948,67.837,67.8866,90325.0
2018-08-27 13:00:00,82.21,82.22,82.14,82.14,52575.0,67.8866,67.8948,67.8288,67.8288,52575.0
2018-08-27 13:10:00,82.13,82.17,82.08,82.08,112435.0,67.8205,67.8535,67.7792,67.7792,112435.0
2018-08-27 13:20:00,82.08,82.08,81.97,81.98,132421.0,67.7792,67.7792,67.6884,67.6966,132421.0
2018-08-27 13:30:00,81.98,82.1,81.97,82.09,114922.0,67.6966,67.7957,67.6884,67.7875,114922.0
2018-08-27 13:40:00,82.09,82.12,82.04,82.11,70182.0,67.7875,67.8122,67.7462,67.804,70182.0
2018-08-27 13:50:00,82.1,82.19,82.09,82.19,74943.0,67.7957,67.87,67.7875,67.87,74943.0
2018-08-27 14:00:00,82.19,82.19,82.1,82.11,56593.0,67.87,67.87,67.7957,67.804,56593.0
2018-08-27 14:10:00,82.11,82.21,82.1,82.2,55909.0,67.804,67.8866,67.7957,67.8783,55909.0
2018-08-27 14:20:00,82.19,82.24,82.19,82.23,47168.0,67.87,67.9113,67.87,67.9031,47168.0
2018-08-27 14:30:00,82.23,82.28,82.2,82.23,58522.0,67.9031,67.9444,67.8783,67.9031,58522.0
2018-08-27 14:40:00,82.23,82.23,82.15,82.16,72907.0,67.9031,67.9031,67.837,67.8453,72907.0
2018-08-27 14:50:00,82.16,82.18,82.12,82.13,91635.0,67.8453,67.8618,67.8122,67.8205,91635.0
2018-08-27 15:00:00,82.13,82.17,82.11,82.16,100899.0,67.8205,67.8535,67.804,67.8453,100899.0
2018-08-27 15:10:00,82.17,82.17,82.14,82.15,101301.0,67.8535,67.8535,67.8288,67.837,101301.0
2018-08-27 15:20:00,82.16,82.21,82.14,82.16,105193.0,67.8453,67.8866,67.8288,67.8453,105193.0
2018-08-27 15:30:00,82.16,82.29,82.15,82.28,209077.0,67.8453,67.9526,67.837,67.9444,209077.0
2018-08-27 15:40:00,82.28,82.32,82.26,82.27,235109.0,67.9444,67.9774,67.9278,67.9361,235109.0
2018-08-27 15:50:00,82.26,82.37,82.25,82.34,953971.0,67.9278,68.0187,67.9196,67.9939,953971.0
2018-08-28 09:30:00,82.34,82.48,82.18,82.46,255440.0,67.9939,68.1095,67.8618,68.093,255440.0
2018-08-28 09:40:00,82.45,82.62,82.44,82.59,327427.0,68.0847,68.2251,68.0765,68.2004,327427.0
2018-08-28 09:50:00,82.59,82.6,82.49,82.53,204800.0,68.2004,68.2086,68.1178,68.1508,204800.0
2018-08-28 10:00:00,82.53,82.55,82.38,82.39,194152.0,68.1508,68.1673,68.0269,68.0352,194152.0
2018-08-28 10:10:00,82.39,82.42,82.31,82.32,186955.0,68.0352,68.06,67.9691,67.9774,186955.0
2018-08-28 10:20:00,82.31,82.34,82.26,82.29,114063.0,67.9691,67.9939,67.9278,67.9526,114063.0
2018-08-28 10:30:00,82.3,82.35,82.29,82.29,70286.0,67.9609,68.0022,67.9526,67.9526,70286.0
2018-08-28 10:40:00,82.29,82.37,82.27,82.34,64332.0,67.9526,68.0187,67.9361,67.9939,64332.0
2018-08-28 10:50:00,82.35,82.44,82.3,82.44,65206.0,68.0022,68.0765,67.9609,68.0765,65206.0
2018-08-28 11:00:00,82.44,82.46,82.39,82.45,46094.0,68.0765,68.093,68.0352,68.0847,46094.0
2018-08-28 11:10:00,82.45,82.53,82.44,82.47,110565.0,68.0847,68.1508,68.0765,68.1013,110565.0
2018-08-28 11:20:00,82.47,82.63,82.45,82.63,132773.0,68.1013,68.2334,68.0847,68.2334,132773.0
2018-08-28 11:30:00,82.63,82.68,82.6,82.66,91603.0,68.2334,68.2747,68.2086,68.2582,91603.0
2018-08-28 11:40:00,82.65,82.68,82.61,82.64,210973.0,68.2499,68.2747,68.2169,68.2416,210973.0
2018-08-28 11:50:00,82.65,82.68,82.6,82.61,63949.0,68.2499,68.2747,68.2086,68.2169,63949.0
2018-08-28 12:00:00,82.61,82.72,82.6,82.71,90214.0,68.2169,68.3077,68.2086,68.2994,90214.0
2018-08-28 12:10:00,82.71,82.76,82.7,82.74,51538.0,68.2994,68.3407,68.2912,68.3242,51538.0
2018-08-28 12:20:00,82.74,82.8,82.71,82.79,211436.0,68.3242,68.3738,68.2994,68.3655,211436.0
2018-08-28 12:30:00,82.79,82.8,82.74,82.8,129850.0,68.3655,68.3738,68.3242,68.3738,129850.0
2018-08-28 12:40:00,82.8,82.81,82.74,82.77,144642.0,68.3738,68.382,68.3242,68.349,144642.0
2018-08-28 12:50:00,82.77,82.81,82.73,82.75,189656.0,68.349,68.382,68.316,68.3325,189656.0
2018-08-28 13:00:00,82.75,82.79,82.73,82.78,177594.0,68.3325,68.3655,68.316,68.3572,177594.0
2018-08-28 13:10:00,82.79,82.84,82.77,82.84,95807.0,68.3655,68.4068,68.349,68.4068,95807.0
2018-08-28 13:20:00,82.85,82.88,82.82,82.84,63115.0,68.4151,68.4398,68.3903,68.4068,63115.0
2018-08-28 13:30:00,82.84,82.86,82.82,82.86,46374.0,68.4068,68.4233,68.3903,68.4233,46374.0
2018-08-28 13:40:00,82.86,82.86,82.79,82.8,181934.0,68.4233,68.4233,68.3655,68.3738,181934.0
2018-08-28 13:50:00,82.81,82.83,82.74,82.75,142369.0,68.382,68.3985,68.3242,68.3325,142369.0
2018-08-28 14:00:00,82.75,82.85,82.75,82.84,108041.0,68.3325,68.4151,68.3325,68.4068,108041.0
2018-08-28 14:10:00,82.84,82.86,82.82,82.84,49128.0,68.4068,68.4233,68.3903,68.4068,49128.0
2018-08-28 14:20:00,82.84,82.86,82.82,82.84,59519.0,68.4068,68.4233,68.3903,68.4068,59519.0
2018-08-28 14:30:00,82.83,82.85,82.79,82.79,55028.0,68.3985,68.4151,68.3655,68.3655,55028.0
2018-08-28 14:40:00,82.79,82.86,82.79,82.84,108271.0,68.3655,68.4233,68.3655,68.4068,108271.0
2018-08-28 14:50:00,82.84,82.9,82.82,82.9,49436.0,68.4068,68.4563,68.3903,68.4563,49436.0
2018-08-28 15:00:00,82.9,82.92,82.87,82.9,149427.0,68.4563,68.4729,68.4316,68.4563,149427.0
2018-08-28 15:10:00,82.9,83.02,82.89,83.01,191964.0,68.4563,68.5554,68.4481,68.5472,191964.0
2018-08-28 15:20:00,83.01,83.1,83.0,83.03,384071.0,68.5472,68.6215,68.5389,68.5637,384071.0
2018-08-28 15:30:00,83.03,83.21,83.03,83.2,232640.0,68.5637,68.7123,68.5637,68.7041,232640.0
2018-08-28 15:40:00,83.2,83.26,83.12,83.12,712282.0,68.7041,68.7536,68.638,68.638,712282.0
2018-08-28 15:50:00,83.12,83.26,83.11,83.25,1270243.0,68.638,68.7536,68.6298,68.7454,1270243.0
2018-08-29 09:30:00,83.31,83.46,83.2,83.45,159990.0,68.7949,68.9188,68.7041,68.9105,159990.0
2018-08-29 09:40:00,83.45,83.49,83.23,83.33,129674.0,68.9105,68.9435,68.7288,68.8114,129674.0
2018-08-29 09:50:00,83.32,83.39,83.21,83.21,209525.0,68.8032,68.861,68.7123,68.7123,209525.0
2018-08-29 10:00:00,83.22,83.36,83.22,83.24,92843.0,68.7206,68.8362,68.7206,68.7371,92843.0
2018-08-29 10:10:00,83.25,83.26,83.17,83.23,88262.0,68.7454,68.7536,68.6793,68.7288,88262.0
2018-08-29 10:20:00,83.24,83.31,83.21,83.31,89029.0,68.7371,68.7949,68.7123,68.7949,89029.0
2018-08-29 10:30:00,83.32,83.33,83.26,83.3,60722.0,68.8032,68.8114,68.7536,68.7866,60722.0
2018-08-29 10:40:00,83.3,83.34,83.27,83.3,78812.0,68.7866,68.8197,68.7619,68.7866,78812.0
2018-08-29 10:50:00,83.3,83.3,83.21,83.25,87191.0,68.7866,68.7866,68.7123,68.7454,87191.0
2018-08-29 11:00:00,83.25,83.28,83.22,83.28,70062.0,68.7454,68.7701,68.7206,68.7701,70062.0
2018-08-29 11:10:00,83.28,83.31,83.23,83.31,59431.0,68.7701,68.7949,68.7288,68.7949,59431.0
2018-08-29 11:20:00,83.3,83.36,83.28,83.35,80400.0,68.7866,68.8362,68.7701,68.8279,80400.0
2018-08-29 11:30:00,83.35,83.38,83.22,83.23,76107.0,68.8279,68.8527,68.7206,68.7288,76107.0
2018-08-29 11:40:00,83.23,83.23,83.16,83.22,63889.0,68.7288,68.7288,68.671,68.7206,63889.0
2018-08-29 11:50:00,83.22,83.27,83.19,83.26,62878.0,68.7206,68.7619,68.6958,68.7536,62878.0
2018-08-29 12:00:00,83.26,83.34,83.26,83.32,67947.0,68.7536,68.8197,68.7536,68.8032,67947.0
2018-08-29 12:10:00,83.31,83.38,83.31,83.37,57075.0,68.7949,68.8527,68.7949,68.8445,57075.0
2018-08-29 12:20:00,83.36,83.42,83.35,83.42,68118.0,68.8362,68.8857,68.8279,68.8857,68118.0
2018-08-29 12:30:00,83.42,83.46,83.41,83.44,68324.0,68.8857,68.9188,68.8775,68.9023,68324.0
2018-08-29 12:40:00,83.43,83.46,83.4,83.41,42312.0,68.894,68.9188,68.8692,68.8775,42312.0
2018-08-29 12:50:00,83.41,83.43,83.39,83.42,78279.0,68.8775,68.894,68.861,68.8857,78279.0
2018-08-29 13:00:00,83.43,83.46,83.41,83.41,70267.0,68.894,68.9188,68.8775,68.8775,70267.0
2018-08-29 13:10:00,83.42,83.43,83.41,83.42,99536.0,68.8857,68.894,68.8775,68.8857,99536.0
2018-08-29 13:20:00,83.42,83.42,83.38,83.41,63758.0,68.8857,68.8857,68.8527,68.8775,63758.0
2018-08-29 13:30:00,83.41,83.42,83.37,83.37,93498.0,68.8775,68.8857,68.8445,68.8445,93498.0
2018-08-29 13:40:00,83.37,83.38,83.35,83.37,48159.0,68.8445,68.8527,68.8279,68.8445,48159.0
2018-08-29 13:50:00,83.37,83.37,83.3,83.31,44734.0,68.8445,68.8445,68.7866,68.7949,44734.0
2018-08-29 14:00:00,83.31,83.33,83.3,83.31,42995.0,68.7949,68.8114,68.7866,68.7949,42995.0
2018-08-29 14:10:00,83.31,83.32,83.3,83.31,52040.0,68.7949,68.8032,68.7866,68.7949,52040.0
2018-08-29 14:20:00,83.31,83.32,83.27,83.3,78704.0,68.7949,68.8032,68.7619,68.7866,78704.0
2018-08-29 14:30:00,83.3,83.33,83.28,83.31,79955.0,68.7866,68.8114,68.7701,68.7949,79955.0
2018-08-29 14:40:00,83.31,83.32,83.28,83.3,77342.0,68.7949,68.8032,68.7701,68.7866,77342.0
2018-08-29 14:50:00,83.3,83.3,83.27,83.29,162043.0,68.7866,68.7866,68.7619,68.7784,162043.0
2018-08-29 15:00:00,83.29,83.34,83.28,83.3,104883.0,68.7784,68.8197,68.7701,68.7866,104883.0
2018-08-29 15:10:00,83.29,83.34,83.29,83.33,66493.0,68.7784,68.8197,68.7784,68.8114,66493.0
2018-08-29 15:20:00,83.33,83.39,83.31,83.39,117533.0,68.8114,68.861,68.7949,68.861,117533.0
2018-08-29 15:30:00,83.39,83.39,83.36,83.37,179822.0,68.861,68.861,68.8362,68.8445,179822.0
2018-08-29 15:40:00,83.37,83.37,83.27,83.29,455726.0,68.8445,68.8445,68.7619,68.7784,455726.0
2018-08-29 15:50:00,83.29,83.31,83.14,83.22,2138797.0,68.7784,68.7949,68.6545,68.7206,2138797.0
2018-08-30 09:30:00,83.26,83.43,83.11,83.12,212141.0,68.7536,68.894,68.6298,68.638,212141.0
2018-08-30 09:40:00,83.13,83.13,82.99,83.06,95417.0,68.6463,68.6463,68.5307,68.5885,95417.0
2018-08-30 09:50:00,83.05,83.12,83.01,83.02,83003.0,68.5802,68.638,68.5472,68.5554,83003.0
2018-08-30 10:00:00,83.01,83.14,82.97,83.11,54711.0,68.5472,68.6545,68.5141,68.6298,54711.0
2018-08-30 10:10:00,83.1,83.15,83.04,83.06,51764.0,68.6215,68.6628,68.5719,68.5885,51764.0
2018-08-30 10:20:00,83.06,83.1,82.91,82.95,76377.0,68.5885,68.6215,68.4646,68.4976,76377.0
2018-08-30 10:30:00,82.95,83.03,82.94,82.97,103169.0,68.4976,68.5637,68.4894,68.5141,103169.0
2018-08-30 10:40:00,82.97,83.01,82.96,82.99,43112.0,68.5141,68.5472,68.5059,68.5307,43112.0
2018-08-30 10:50:00,82.98,83.03,82.95,83.03,75976.0,68.5224,68.5637,68.4976,68.5637,75976.0
2018-08-30 11:00:00,83.04,83.07,82.99,83.01,56162.0,68.5719,68.5967,68.5307,68.5472,56162.0
2018-08-30 11:10:00,83.0,83.0,82.89,82.91,73950.0,68.5389,68.5389,68.4481,68.4646,73950.0
2018-08-30 11:20:00,82.91,82.95,82.85,82.87,73346.0,68.4646,68.4976,68.4151,68.4316,73346.0
2018-08-30 11:30:00,82.86,82.91,82.83,82.89,26399.0,68.4233,68.4646,68.3985,68.4481,26399.0
2018-08-30 11:40:00,82.88,82.96,82.87,82.94,31901.0,68.4398,68.5059,68.4316,68.4894,31901.0
2018-08-30 11:50:00,82.94,82.97,82.91,82.94,55368.0,68.4894,68.5141,68.4646,68.4894,55368.0
2018-08-30 12:00:00,82.93,82.93,82.87,82.91,69630.0,68.4811,68.4811,68.4316,68.4646,69630.0
2018-08-30 12:10:00,82.91,83.07,82.9,83.06,79439.0,68.4646,68.5967,68.4563,68.5885,79439.0
2018-08-30 12:20:00,83.06,83.1,83.05,83.08,41259.0,68.5885,68.6215,68.5802,68.605,41259.0
2018-08-30 12:30:00,83.08,83.09,83.03,83.08,47666.0,68.605,68.6132,68.5637,68.605,47666.0
2018-08-30 12:40:00,83.08,83.1,83.06,83.08,42785.0,68.605,68.6215,68.5885,68.605,42785.0
2018-08-30 12:50:00,83.08,83.11,83.04,83.04,41970.0,68.605,68.6298,68.5719,68.5719,41970.0
2018-08-30 13:00:00,83.04,83.05,83.01,83.04,51730.0,68.5719,68.5802,68.5472,68.5719,51730.0
2018-08-30 13:10:00,83.04,83.07,83.02,83.03,70646.0,68.5719,68.5967,68.5554,68.5637,70646.0
2018-08-30 13:20:00,83.04,83.09,83.03,83.07,29207.0,68.5719,68.6132,68.5637,68.5967,29207.0
2018-08-30 13:30:00,83.08,83.11,83.05,83.05,46735.0,68.605,68.6298,68.5802,68.5802,46735.0
2018-08-30 13:40:00,83.05,83.09,83.05,83.09,23889.0,68.5802,68.6132,68.5802,68.6132,23889.0
2018-08-30 13:50:00,83.1,83.13,83.07,83.07,51106.0,68.6215,68.6463,68.5967,68.5967,51106.0
2018-08-30 14:00:00,83.08,83.09,83.03,83.03,22817.0,68.605,68.6132,68.5637,68.5637,22817.0
2018-08-30 14:10:00,83.03,83.03,82.9,82.9,63822.0,68.5637,68.5637,68.4563,68.4563,63822.0
2018-08-30 14:20:00,82.89,82.91,82.81,82.88,58650.0,68.4481,68.4646,68.382,68.4398,58650.0
2018-08-30 14:30:00,82.89,82.93,82.88,82.92,39215.0,68.4481,68.4811,68.4398,68.4729,39215.0
2018-08-30 14:40:00,82.93,82.96,82.86,82.87,33883.0,68.4811,68.5059,68.4233,68.4316,33883.0
2018-08-30 14:50:00,82.88,82.88,82.83,82.84,50780.0,68.4398,68.4398,68.3985,68.4068,50780.0
2018-08-30 15:00:00,82.84,82.84,82.75,82.8,84522.0,68.4068,68.4068,68.3325,68.3738,84522.0
2018-08-30 15:10:00,82.8,82.84,82.76,82.77,61771.0,68.3738,68.4068,68.3407,68.349,61771.0
2018-08-30 15:20:00,82.76,82.79,82.72,82.78,125561.0,68.3407,68.3655,68.3077,68.3572,125561.0
2018-08-30 15:30:00,82.79,82.82,82.74,82.81,132491.0,68.3655,68.3903,68.3242,68.382,132491.0
2018-08-30 15:40:00,82.8,82.85,82.77,82.83,139491.0,68.3738,68.4151,68.349,68.3985,139491.0
2018-08-30 15:50:00,82.82,82.86,82.79,82.84,675290.0,68.3903,68.4233,68.3655,68.4068,675290.0
2018-08-31 09:30:00,82.9,83.09,82.87,83.08,150745.0,68.4563,68.6132,68.4316,68.605,150745.0
2018-08-31 09:40:00,83.06,83.19,83.05,83.12,72477.0,68.5885,68.6958,68.5802,68.638,72477.0
2018-08-31 09:50:00,83.12,83.31,83.12,83.24,81988.0,68.638,68.7949,68.638,68.7371,81988.0
2018-08-31 10:00:00,83.24,83.28,83.15,83.19,160161.0,68.7371,68.7701,68.6628,68.6958,160161.0
2018-08-31 10:10:00,83.19,83.2,83.11,83.18,138308.0,68.6958,68.7041,68.6298,68.6876,138308.0
2018-08-31 10:20:00,83.18,83.2,83.11,83.15,105844.0,68.6876,68.7041,68.6298,68.6628,105844.0
2018-08-31 10:30:00,83.14,83.15,83.08,83.1,73184.0,68.6545,68.6628,68.605,68.6215,73184.0
2018-08-31 10:40:00,83.09,83.09,83.02,83.05,48430.0,68.6132,68.6132,68.5554,68.5802,48430.0
2018-08-31 10:50:00,83.04,83.12,83.0,83.11,106193.0,68.5719,68.638,68.5389,68.6298,106193.0
2018-08-31 11:00:00,83.12,83.16,83.09,83.12,162410.0,68.638,68.671,68.6132,68.638,162410.0
2018-08-31 11:10:00,83.12,83.13,83.03,83.06,38883.0,68.638,68.6463,68.5637,68.5885,38883.0
2018-08-31 11:20:00,83.05,83.12,83.05,83.09,118685.0,68.5802,68.638,68.5802,68.6132,118685.0
2018-08-31 11:30:00,83.09,83.13,83.07,83.13,68680.0,68.6132,68.6463,68.5967,68.6463,68680.0
2018-08-31 11:40:00,83.13,83.14,83.07,83.08,53828.0,68.6463,68.6545,68.5967,68.605,53828.0
2018-08-31 11:50:00,83.08,83.09,83.06,83.06,26742.0,68.605,68.6132,68.5885,68.5885,26742.0
2018-08-31 12:00:00,83.05,83.05,82.92,82.94,53259.0,68.5802,68.5802,68.4729,68.4894,53259.0
2018-08-31 12:10:00,82.94,82.95,82.89,82.92,37180.0,68.4894,68.4976,68.4481,68.4729,37180.0
2018-08-31 12:20:00,82.91,82.92,82.86,82.87,44193.0,68.4646,68.4729,68.4233,68.4316,44193.0
2018-08-31 12:30:00,82.87,82.88,82.81,82.83,47632.0,68.4316,68.4398,68.382,68.3985,47632.0
2018-08-31 12:40:00,82.83,82.92,82.83,82.91,38360.0,68.3985,68.4729,68.3985,68.4646,38360.0
2018-08-31 12:50:00,82.91,82.92,82.83,82.85,56402.0,68.4646,68.4729,68.3985,68.4151,56402.0
2018-08-31 13:00:00,82.85,82.87,82.82,82.86,52349.0,68.4151,68.4316,68.3903,68.4233,52349.0
2018-08-31 13:10:00,82.87,82.92,82.86,82.87,116715.0,68.4316,68.4729,68.4233,68.4316,116715.0
2018-08-31 13:20:00,82.87,82.91,82.85,82.9,84577.0,68.4316,68.4646,68.4151,68.4563,84577.0
2018-08-31 13:30:00,82.9,82.95,82.88,82.89,77956.0,68.4563,68.4976,68.4398,68.4481,77956.0
2018-08-31 13:40:00,82.89,82.89,82.81,82.85,26638.0,68.4481,68.4481,68.382,68.4151,26638.0
2018-08-31 13:50:00,82.84,82.91,82.83,82.91,39617.0,68.4068,68.4646,68.3985,68.4646,39617.0
2018-08-31 14:00:00,82.91,82.93,82.83,82.83,88220.0,68.4646,68.4811,68.3985,68.3985,88220.0
2018-08-31 14:10:00,82.83,82.92,82.82,82.92,130351.0,68.3985,68.4729,68.3903,68.4729,130351.0
2018-08-31 14:20:00,82.91,82.95,82.88,82.89,44594.0,68.4646,68.4976,68.4398,68.4481,44594.0
2018-08-31 14:30:00,82.89,82.93,82.88,82.93,50587.0,68.4481,68.4811,68.4398,68.4811,50587.0
2018-08-31 14:40:00,82.94,82.96,82.93,82.94,39601.0,68.4894,68.5059,68.4811,68.4894,39601.0
2018-08-31 14:50:00,82.94,83.0,82.93,82.94,64506.0,68.4894,68.5389,68.4811,68.4894,64506.0
2018-08-31 15:00:00,82.94,82.97,82.92,82.96,47394.0,68.4894,68.5141,68.4729,68.5059,47394.0
2018-08-31 15:10:00,82.97,83.0,82.95,82.99,67738.0,68.5141,68.5389,68.4976,68.5307,67738.0
2018-08-31 15:20:00,82.99,82.99,82.93,82.93,112455.0,68.5307,68.5307,68.4811,68.4811,112455.0
2018-08-31 15:30:00,82.93,83.08,82.93,83.07,232662.0,68.4811,68.605,68.4811,68.5967,232662.0
2018-08-31 15:40:00,83.07,83.07,83.0,83.06,277263.0,68.5967,68.5967,68.5389,68.5885,277263.0
2018-08-31 15:50:00,83.06,83.15,83.05,83.09,1362950.0,68.5885,68.6628,68.5802,68.6132,1362950.0
2018-09-04 09:30:00,82.75,83.11,82.75,83.04,333189.0,68.3325,68.6298,68.3325,68.5719,333189.0
2018-09-04 09:40:00,83.03,83.04,82.8,82.81,342585.0,68.5637,68.5719,68.3738,68.382,342585.0
2018-09-04 09:50:00,82.81,82.92,82.76,82.86,136315.0,68.382,68.4729,68.3407,68.4233,136315.0
2018-09-04 10:00:00,82.87,82.96,82.8,82.86,179970.0,68.4316,68.5059,68.3738,68.4233,179970.0
2018-09-04 10:10:00,82.86,83.14,82.85,83.08,154287.0,68.4233,68.6545,68.4151,68.605,154287.0
2018-09-04 10:20:00,83.06,83.15,83.02,83.06,157513.0,68.5885,68.6628,68.5554,68.5885,157513.0
2018-09-04 10:30:00,83.06,83.16,82.96,82.97,113866.0,68.5885,68.671,68.5059,68.5141,113866.0
2018-09-04 10:40:00,82.97,83.03,82.86,82.91,140762.0,68.5141,68.5637,68.4233,68.4646,140762.0
2018-09-04 10:50:00,82.9,82.93,82.82,82.83,140344.0,68.4563,68.4811,68.3903,68.3985,140344.0
2018-09-04 11:00:00,82.82,82.82,82.73,82.73,153111.0,68.3903,68.3903,68.316,68.316,153111.0
2018-09-04 11:10:00,82.73,82.74,82.65,82.72,104461.0,68.316,68.3242,68.2499,68.3077,104461.0
2018-09-04 11:20:00,82.73,82.74,82.57,82.62,162355.0,68.316,68.3242,68.1838,68.2251,162355.0
2018-09-04 11:30:00,82.62,82.62,82.46,82.54,445199.0,68.2251,68.2251,68.093,68.1591,445199.0
2018-09-04 11:40:00,82.54,82.54,82.43,82.51,82308.0,68.1591,68.1591,68.0682,68.1343,82308.0
2018-09-04 11:50:00,82.5,82.53,82.41,82.43,131427.0,68.126,68.1508,68.0517,68.0682,131427.0
2018-09-04 12:00:00,82.42,82.42,82.32,82.35,89459.0,68.06,68.06,67.9774,68.0022,89459.0
2018-09-04 12:10:00,82.34,82.38,82.32,82.33,84425.0,67.9939,68.0269,67.9774,67.9857,84425.0
2018-09-04 12:20:00,82.33,82.33,82.16,82.19,82388.0,67.9857,67.9857,67.8453,67.87,82388.0
2018-09-04 12:30:00,82.19,82.21,82.13,82.18,112059.0,67.87,67.8866,67.8205,67.8618,112059.0
2018-09-04 12:40:00,82.18,82.3,82.18,82.3,163776.0,67.8618,67.9609,67.8618,67.9609,163776.0
2018-09-04 12:50:00,82.3,82.37,82.27,82.37,157557.0,67.9609,68.0187,67.9361,68.0187,157557.0
2018-09-04 13:00:00,82.36,82.42,82.35,82.37,90763.0,68.0104,68.06,68.0022,68.0187,90763.0
2018-09-04 13:10:00,82.36,82.39,82.32,82.33,80167.0,68.0104,68.0352,67.9774,67.9857,80167.0
2018-09-04 13:20:00,82.33,82.37,82.28,82.28,77383.0,67.9857,68.0187,67.9444,67.9444,77383.0
2018-09-04 13:30:00,82.28,82.31,82.25,82.27,61657.0,67.9444,67.9691,67.9196,67.9361,61657.0
2018-09-04 13:40:00,82.26,82.28,82.18,82.28,72380.0,67.9278,67.9444,67.8618,67.9444,72380.0
2018-09-04 13:50:00,82.28,82.32,82.26,82.3,67420.0,67.9444,67.9774,67.9278,67.9609,67420.0
2018-09-04 14:00:00,82.3,82.33,82.26,82.27,77945.0,67.9609,67.9857,67.9278,67.9361,77945.0
2018-09-04 14:10:00,82.27,82.27,82.18,82.21,63425.0,67.9361,67.9361,67.8618,67.8866,63425.0
2018-09-04 14:20:00,82.2,82.32,82.2,82.28,161737.0,67.8783,67.9774,67.8783,67.9444,161737.0
2018-09-04 14:30:00,82.28,82.29,82.24,82.29,44247.0,67.9444,67.9526,67.9113,67.9526,44247.0
2018-09-04 14:40:00,82.29,82.3,82.24,82.26,103112.0,67.9526,67.9609,67.9113,67.9278,103112.0
2018-09-04 14:50:00,82.26,82.33,82.24,82.3,81337.0,67.9278,67.9857,67.9113,67.9609,81337.0
2018-09-04 15:00:00,82.29,82.35,82.25,82.34,184009.0,67.9526,68.0022,67.9196,67.9939,184009.0
2018-09-04 15:10:00,82.33,82.34,82.25,82.28,188786.0,67.9857,67.9939,67.9196,67.9444,188786.0
2018-09-04 15:20:00,82.28,82.31,82.24,82.27,256362.0,67.9444,67.9691,67.9113,67.9361,256362.0
2018-09-04 15:30:00,82.27,82.29,82.2,82.23,279012.0,67.9361,67.9526,67.8783,67.9031,279012.0
2018-09-04 15:40:00,82.22,82.23,82.15,82.15,532606.0,67.8948,67.9031,67.837,67.837,532606.0
2018-09-04 15:50:00,82.16,82.31,82.14,82.3,1414154.0,67.8453,67.9691,67.8288,67.9609,1414154.0
2018-09-05 09:30:00,81.95,82.2,81.8,81.95,237145.0,67.6719,67.8783,67.548,67.6719,237145.0
2018-09-05 09:40:00,81.96,82.15,81.95,82.04,174224.0,67.6801,67.837,67.6719,67.7462,174224.0
2018-09-05 09:50:00,82.04,82.22,82.02,82.2,115279.0,67.7462,67.8948,67.7297,67.8783,115279.0
2018-09-05 10:00:00,82.19,82.38,82.17,82.29,191287.0,67.87,68.0269,67.8535,67.9526,191287.0
2018-09-05 10:10:00,82.3,82.35,82.23,82.25,105396.0,67.9609,68.0022,67.9031,67.9196,105396.0
2018-09-05 10:20:00,82.24,82.37,82.16,82.36,138329.0,67.9113,68.0187,67.8453,68.0104,138329.0
2018-09-05 10:30:00,82.35,82.59,82.34,82.51,106914.0,68.0022,68.2004,67.9939,68.1343,106914.0
2018-09-05 10:40:00,82.53,82.6,82.45,82.51,127683.0,68.1508,68.2086,68.0847,68.1343,127683.0
2018-09-05 10:50:00,82.52,82.56,82.43,82.47,112558.0,68.1425,68.1756,68.0682,68.1013,112558.0
2018-09-05 11:00:00,82.47,82.58,82.44,82.54,104383.0,68.1013,68.1921,68.0765,68.1591,104383.0
2018-09-05 11:10:00,82.54,82.75,82.53,82.75,88877.0,68.1591,68.3325,68.1508,68.3325,88877.0
2018-09-05 11:20:00,82.75,82.77,82.62,82.7,128136.0,68.3325,68.349,68.2251,68.2912,128136.0
2018-09-05 11:30:00,82.7,82.71,82.6,82.65,215366.0,68.2912,68.2994,68.2086,68.2499,215366.0
2018-09-05 11:40:00,82.65,82.71,82.6,82.69,194312.0,68.2499,68.2994,68.2086,68.2829,194312.0
2018-09-05 11:50:00,82.69,82.81,82.69,82.77,81514.0,68.2829,68.382,68.2829,68.349,81514.0
2018-09-05 12:00:00,82.77,82.8,82.7,82.71,147246.0,68.349,68.3738,68.2912,68.2994,147246.0
2018-09-05 12:10:00,82.71,82.75,82.68,82.75,325918.0,68.2994,68.3325,68.2747,68.3325,325918.0
2018-09-05 12:20:00,82.75,82.76,82.72,82.75,61321.0,68.3325,68.3407,68.3077,68.3325,61321.0
2018-09-05 12:30:00,82.75,82.8,82.71,82.73,84591.0,68.3325,68.3738,68.2994,68.316,84591.0
2018-09-05 12:40:00,82.73,82.73,82.62,82.63,84856.0,68.316,68.316,68.2251,68.2334,84856.0
2018-09-05 12:50:00,82.64,82.73,82.63,82.71,93416.0,68.2416,68.316,68.2334,68.2994,93416.0
2018-09-05 13:00:00,82.71,82.78,82.7,82.74,117301.0,68.2994,68.3572,68.2912,68.3242,117301.0
2018-09-05 13:10:00,82.75,82.8,82.73,82.77,116004.0,68.3325,68.3738,68.316,68.349,116004.0
2018-09-05 13:20:00,82.76,82.79,82.72,82.77,126644.0,68.3407,68.3655,68.3077,68.349,126644.0
2018-09-05 13:30:00,82.78,82.83,82.78,82.81,131596.0,68.3572,68.3985,68.3572,68.382,131596.0
2018-09-05 13:40:00,82.81,82.81,82.75,82.78,116290.0,68.382,68.382,68.3325,68.3572,116290.0
2018-09-05 13:50:00,82.77,82.82,82.76,82.82,117464.0,68.349,68.3903,68.3407,68.3903,117464.0
2018-09-05 14:00:00,82.81,82.94,82.81,82.93,141119.0,68.382,68.4894,68.382,68.4811,141119.0
2018-09-05 14:10:00,82.93,82.94,82.88,82.92,130860.0,68.4811,68.4894,68.4398,68.4729,130860.0
2018-09-05 14:20:00,82.92,82.99,82.9,82.94,199518.0,68.4729,68.5307,68.4563,68.4894,199518.0
2018-09-05 14:30:00,82.94,82.98,82.9,82.94,192649.0,68.4894,68.5224,68.4563,68.4894,192649.0
2018-09-05 14:40:00,82.95,82.96,82.87,82.88,127043.0,68.4976,68.5059,68.4316,68.4398,127043.0
2018-09-05 14:50:00,82.88,82.9,82.85,82.88,124398.0,68.4398,68.4563,68.4151,68.4398,124398.0
2018-09-05 15:00:00,82.88,82.92,82.85,82.91,156265.0,68.4398,68.4729,68.4151,68.4646,156265.0
2018-09-05 15:10:00,82.91,82.93,82.86,82.88,166428.0,68.4646,68.4811,68.4233,68.4398,166428.0
2018-09-05 15:20:00,82.88,82.89,82.8,82.81,235008.0,68.4398,68.4481,68.3738,68.382,235008.0
2018-09-05 15:30:00,82.81,82.85,82.8,82.83,105998.0,68.382,68.4151,68.3738,68.3985,105998.0
2018-09-05 15:40:00,82.84,82.84,82.7,82.7,207507.0,68.4068,68.4068,68.2912,68.2912,207507.0
2018-09-05 15:50:00,82.7,82.76,82.69,82.73,1307030.0,68.2912,68.3407,68.2829,68.316,1307030.0
2018-09-06 09:30:00,82.95,83.02,82.86,82.92,150818.0,68.4976,68.5554,68.4233,68.4729,150818.0
2018-09-06 09:40:00,82.93,83.12,82.93,83.08,80836.0,68.4811,68.638,68.4811,68.605,80836.0
2018-09-06 09:50:00,83.08,83.14,83.05,83.08,82778.0,68.605,68.6545,68.5802,68.605,82778.0
2018-09-06 10:00:00,83.08,83.14,83.0,83.03,136832.0,68.605,68.6545,68.5389,68.5637,136832.0
2018-09-06 10:10:00,83.03,83.06,82.87,82.88,113835.0,68.5637,68.5885,68.4316,68.4398,113835.0
2018-09-06 10:20:00,82.88,82.9,82.8,82.88,94456.0,68.4398,68.4563,68.3738,68.4398,94456.0
2018-09-06 10:30:00,82.87,82.95,82.83,82.94,79208.0,68.4316,68.4976,68.3985,68.4894,79208.0
2018-09-06 10:40:00,82.94,83.07,82.94,83.06,84612.0,68.4894,68.5967,68.4894,68.5885,84612.0
2018-09-06 10:50:00,83.06,83.06,82.98,83.01,93180.0,68.5885,68.5885,68.5224,68.5472,93180.0
2018-09-06 11:00:00,83.01,83.06,82.91,83.03,93035.0,68.5472,68.5885,68.4646,68.5637,93035.0
2018-09-06 11:10:00,83.03,83.07,82.98,83.05,121347.0,68.5637,68.5967,68.5224,68.5802,121347.0
2018-09-06 11:20:00,83.04,83.08,82.93,82.94,92680.0,68.5719,68.605,68.4811,68.4894,92680.0
2018-09-06 11:30:00,82.94,82.98,82.9,82.92,126788.0,68.4894,68.5224,68.4563,68.4729,126788.0
2018-09-06 11:40:00,82.91,82.96,82.91,82.95,41543.0,68.4646,68.5059,68.4646,68.4976,41543.0
2018-09-06 11:50:00,82.95,82.98,82.93,82.97,62612.0,68.4976,68.5224,68.4811,68.5141,62612.0
2018-09-06 12:00:00,82.98,82.98,82.89,82.94,44681.0,68.5224,68.5224,68.4481,68.4894,44681.0
2018-09-06 12:10:00,82.94,83.04,82.94,83.03,47398.0,68.4894,68.5719,68.4894,68.5637,47398.0
2018-09-06 12:20:00,83.02,83.06,82.99,83.05,27829.0,68.5554,68.5885,68.5307,68.5802,27829.0
2018-09-06 12:30:00,83.05,83.14,83.04,83.06,129389.0,68.5802,68.6545,68.5719,68.5885,129389.0
2018-09-06 12:40:00,83.06,83.11,83.04,83.07,107124.0,68.5885,68.6298,68.5719,68.5967,107124.0
2018-09-06 12:50:00,83.08,83.12,83.06,83.1,208431.0,68.605,68.638,68.5885,68.6215,208431.0
2018-09-06 13:00:00,83.1,83.16,83.08,83.14,163677.0,68.6215,68.671,68.605,68.6545,163677.0
2018-09-06 13:10:00,83.14,83.15,83.06,83.09,139964.0,68.6545,68.6628,68.5885,68.6132,139964.0
2018-09-06 13:20:00,83.1,83.11,83.08,83.09,68012.0,68.6215,68.6298,68.605,68.6132,68012.0
2018-09-06 13:30:00,83.09,83.13,83.09,83.11,32245.0,68.6132,68.6463,68.6132,68.6298,32245.0
2018-09-06 13:40:00,83.12,83.13,83.06,83.08,31631.0,68.638,68.6463,68.5885,68.605,31631.0
2018-09-06 13:50:00,83.08,83.08,83.03,83.04,25124.0,68.605,68.605,68.5637,68.5719,25124.0
2018-09-06 14:00:00,83.03,83.05,83.0,83.05,43368.0,68.5637,68.5802,68.5389,68.5802,43368.0
2018-09-06 14:10:00,83.05,83.12,83.04,83.07,38802.0,68.5802,68.638,68.5719,68.5967,38802.0
2018-09-06 14:20:00,83.06,83.09,83.04,83.06,57771.0,68.5885,68.6132,68.5719,68.5885,57771.0
2018-09-06 14:30:00,83.06,83.11,83.03,83.04,79861.0,68.5885,68.6298,68.5637,68.5719,79861.0
2018-09-06 14:40:00,83.04,83.06,82.98,82.98,116949.0,68.5719,68.5885,68.5224,68.5224,116949.0
2018-09-06 14:50:00,82.98,82.98,82.88,82.88,132577.0,68.5224,68.5224,68.4398,68.4398,132577.0
2018-09-06 15:00:00,82.89,82.99,82.88,82.96,134991.0,68.4481,68.5307,68.4398,68.5059,134991.0
2018-09-06 15:10:00,82.96,83.0,82.95,82.98,59577.0,68.5059,68.5389,68.4976,68.5224,59577.0
2018-09-06 15:20:00,82.98,83.01,82.96,82.99,101482.0,68.5224,68.5472,68.5059,68.5307,101482.0
2018-09-06 15:30:00,82.99,83.04,82.97,83.02,123372.0,68.5307,68.5719,68.5141,68.5554,123372.0
2018-09-06 15:40:00,83.01,83.01,82.92,82.98,251105.0,68.5472,68.5472,68.4729,68.5224,251105.0
2018-09-06 15:50:00,82.97,83.02,82.95,82.99,1776913.0,68.5141,68.5554,68.4976,68.5307,1776913.0
2018-09-07 09:30:00,82.52,82.61,82.3,82.46,446890.0,68.1425,68.2169,67.9609,68.093,446890.0
2018-09-07 09:40:00,82.46,82.5,82.2,82.25,253534.0,68.093,68.126,67.8783,67.9196,253534.0
2018-09-07 09:50:00,82.25,82.36,82.24,82.26,236117.0,67.9196,68.0104,67.9113,67.9278,236117.0
2018-09-07 10:00:00,82.27,82.44,82.24,82.43,240556.0,67.9361,68.0765,67.9113,68.0682,240556.0
2018-09-07 10:10:00,82.43,82.44,82.36,82.39,120668.0,68.0682,68.0765,68.0104,68.0352,120668.0
2018-09-07 10:20:00,82.39,82.45,82.35,82.37,167072.0,68.0352,68.0847,68.0022,68.0187,167072.0
2018-09-07 10:30:00,82.37,82.42,82.27,82.27,112293.0,68.0187,68.06,67.9361,67.9361,112293.0
2018-09-07 10:40:00,82.26,82.35,82.21,82.29,143620.0,67.9278,68.0022,67.8866,67.9526,143620.0
2018-09-07 10:50:00,82.3,82.37,82.26,82.26,40750.0,67.9609,68.0187,67.9278,67.9278,40750.0
2018-09-07 11:00:00,82.26,82.27,82.2,82.23,58228.0,67.9278,67.9361,67.8783,67.9031,58228.0
2018-09-07 11:10:00,82.23,82.24,82.12,82.22,127417.0,67.9031,67.9113,67.8122,67.8948,127417.0
2018-09-07 11:20:00,82.22,82.25,82.15,82.24,117920.0,67.8948,67.9196,67.837,67.9113,117920.0
2018-09-07 11:30:00,82.24,82.34,82.19,82.34,150866.0,67.9113,67.9939,67.87,67.9939,150866.0
2018-09-07 11:40:00,82.34,82.35,82.27,82.3,99297.0,67.9939,68.0022,67.9361,67.9609,99297.0
2018-09-07 11:50:00,82.31,82.32,82.23,82.23,83601.0,67.9691,67.9774,67.9031,67.9031,83601.0
2018-09-07 12:00:00,82.25,82.32,82.17,82.19,177490.0,67.9196,67.9774,67.8535,67.87,177490.0
2018-09-07 12:10:00,82.19,82.25,82.14,82.15,292435.0,67.87,67.9196,67.8288,67.837,292435.0
2018-09-07 12:20:00,82.15,82.19,82.11,82.15,300419.0,67.837,67.87,67.804,67.837,300419.0
2018-09-07 12:30:00,82.16,82.21,82.13,82.15,48866.0,67.8453,67.8866,67.8205,67.837,48866.0
2018-09-07 12:40:00,82.15,82.2,82.12,82.16,148309.0,67.837,67.8783,67.8122,67.8453,148309.0
2018-09-07 12:50:00,82.16,82.16,82.07,82.1,270870.0,67.8453,67.8453,67.771,67.7957,270870.0
2018-09-07 13:00:00,82.09,82.09,81.98,82.0,324617.0,67.7875,67.7875,67.6966,67.7131,324617.0
2018-09-07 13:10:00,82.0,82.01,81.97,81.97,60046.0,67.7131,67.7214,67.6884,67.6884,60046.0
2018-09-07 13:20:00,81.98,82.02,81.96,82.02,42800.0,67.6966,67.7297,67.6801,67.7297,42800.0
2018-09-07 13:30:00,82.01,82.04,81.97,81.97,36885.0,67.7214,67.7462,67.6884,67.6884,36885.0
2018-09-07 13:40:00,81.98,82.02,81.97,82.0,45649.0,67.6966,67.7297,67.6884,67.7131,45649.0
2018-09-07 13:50:00,81.99,82.04,81.99,82.04,29875.0,67.7049,67.7462,67.7049,67.7462,29875.0
2018-09-07 14:00:00,82.05,82.09,82.04,82.07,92950.0,67.7544,67.7875,67.7462,67.771,92950.0
2018-09-07 14:10:00,82.08,82.14,82.07,82.14,51099.0,67.7792,67.8288,67.771,67.8288,51099.0
2018-09-07 14:20:00,82.14,82.16,82.09,82.12,49922.0,67.8288,67.8453,67.7875,67.8122,49922.0
2018-09-07 14:30:00,82.12,82.14,82.06,82.1,39755.0,67.8122,67.8288,67.7627,67.7957,39755.0
2018-09-07 14:40:00,82.1,82.12,82.06,82.07,36873.0,67.7957,67.8122,67.7627,67.771,36873.0
2018-09-07 14:50:00,82.06,82.07,82.02,82.06,47226.0,67.7627,67.771,67.7297,67.7627,47226.0
2018-09-07 15:00:00,82.05,82.07,82.03,82.04,58160.0,67.7544,67.771,67.7379,67.7462,58160.0
2018-09-07 15:10:00,82.04,82.08,81.99,82.0,94627.0,67.7462,67.7792,67.7049,67.7131,94627.0
2018-09-07 15:20:00,82.0,82.01,81.93,81.96,119516.0,67.7131,67.7214,67.6553,67.6801,119516.0
2018-09-07 15:30:00,81.96,82.03,81.95,82.02,402631.0,67.6801,67.7379,67.6719,67.7297,402631.0
2018-09-07 15:40:00,82.02,82.07,81.99,82.06,417339.0,67.7297,67.771,67.7049,67.7627,417339.0
2018-09-07 15:50:00,82.06,82.14,82.04,82.05,1653138.0,67.7627,67.8288,67.7462,67.7544,1653138.0
2018-09-10 09:30:00,82.35,82.6,82.3,82.55,378381.0,68.0022,68.2086,67.9609,68.1673,378381.0
2018-09-10 09:40:00,82.56,82.82,82.55,82.75,533637.0,68.1756,68.3903,68.1673,68.3325,533637.0
2018-09-10 09:50:00,82.74,82.86,82.65,82.65,318432.0,68.3242,68.4233,68.2499,68.2499,318432.0
2018-09-10 10:00:00,82.66,82.69,82.59,82.67,210572.0,68.2582,68.2829,68.2004,68.2664,210572.0
2018-09-10 10:10:00,82.67,82.81,82.67,82.75,197672.0,68.2664,68.382,68.2664,68.3325,197672.0
2018-09-10 10:20:00,82.75,82.77,82.63,82.63,259467.0,68.3325,68.349,68.2334,68.2334,259467.0
2018-09-10 10:30:00,82.64,82.72,82.57,82.59,177424.0,68.2416,68.3077,68.1838,68.2004,177424.0
2018-09-10 10:40:00,82.59,82.6,82.52,82.54,98498.0,68.2004,68.2086,68.1425,68.1591,98498.0
2018-09-10 10:50:00,82.54,82.59,82.48,82.49,76815.0,68.1591,68.2004,68.1095,68.1178,76815.0
2018-09-10 11:00:00,82.48,82.53,82.46,82.51,70640.0,68.1095,68.1508,68.093,68.1343,70640.0
2018-09-10 11:10:00,82.49,82.54,82.45,82.54,57795.0,68.1178,68.1591,68.0847,68.1591,57795.0
2018-09-10 11:20:00,82.54,82.55,82.47,82.5,45649.0,68.1591,68.1673,68.1013,68.126,45649.0
2018-09-10 11:30:00,82.5,82.52,82.36,82.38,151526.0,68.126,68.1425,68.0104,68.0269,151526.0
2018-09-10 11:40:00,82.38,82.4,82.31,82.35,109554.0,68.0269,68.0435,67.9691,68.0022,109554.0
2018-09-10 11:50:00,82.34,82.46,82.34,82.44,75304.0,67.9939,68.093,67.9939,68.0765,75304.0
2018-09-10 12:00:00,82.44,82.47,82.42,82.44,49115.0,68.0765,68.1013,68.06,68.0765,49115.0
2018-09-10 12:10:00,82.43,82.47,82.39,82.44,163360.0,68.0682,68.1013,68.0352,68.0765,163360.0
2018-09-10 12:20:00,82.44,82.46,82.4,82.42,35171.0,68.0765,68.093,68.0435,68.06,35171.0
2018-09-10 12:30:00,82.42,82.46,82.41,82.43,121813.0,68.06,68.093,68.0517,68.0682,121813.0
2018-09-10 12:40:00,82.44,82.49,82.4,82.48,104480.0,68.0765,68.1178,68.0435,68.1095,104480.0
2018-09-10 12:50:00,82.46,82.48,82.44,82.47,54397.0,68.093,68.1095,68.0765,68.1013,54397.0
2018-09-10 13:00:00,82.47,82.52,82.45,82.49,70025.0,68.1013,68.1425,68.0847,68.1178,70025.0
2018-09-10 13:10:00,82.5,82.58,82.49,82.56,69263.0,68.126,68.1921,68.1178,68.1756,69263.0
2018-09-10 13:20:00,82.56,82.63,82.56,82.63,73153.0,68.1756,68.2334,68.1756,68.2334,73153.0
2018-09-10 13:30:00,82.61,82.65,82.6,82.63,68965.0,68.2169,68.2499,68.2086,68.2334,68965.0
2018-09-10 13:40:00,82.63,82.64,82.62,82.63,78487.0,68.2334,68.2416,68.2251,68.2334,78487.0
2018-09-10 13:50:00,82.63,82.64,82.59,82.64,72193.0,68.2334,68.2416,68.2004,68.2416,72193.0
2018-09-10 14:00:00,82.63,82.69,82.62,82.67,110829.0,68.2334,68.2829,68.2251,68.2664,110829.0
2018-09-10 14:10:00,82.67,82.69,82.63,82.63,42753.0,68.2664,68.2829,68.2334,68.2334,42753.0
2018-09-10 14:20:00,82.64,82.64,82.59,82.6,40929.0,68.2416,68.2416,68.2004,68.2086,40929.0
2018-09-10 14:30:00,82.61,82.65,82.6,82.64,111636.0,68.2169,68.2499,68.2086,68.2416,111636.0
2018-09-10 14:40:00,82.65,82.65,82.58,82.59,41684.0,68.2499,68.2499,68.1921,68.2004,41684.0
2018-09-10 14:50:00,82.6,82.6,82.56,82.57,45558.0,68.2086,68.2086,68.1756,68.1838,45558.0
2018-09-10 15:00:00,82.58,82.64,82.58,82.61,107454.0,68.1921,68.2416,68.1921,68.2169,107454.0
2018-09-10 15:10:00,82.62,82.63,82.56,82.57,132946.0,68.2251,68.2334,68.1756,68.1838,132946.0
2018-09-10 15:20:00,82.58,82.62,82.55,82.61,160406.0,68.1921,68.2251,68.1673,68.2169,160406.0
2018-09-10 15:30:00,82.6,82.62,82.53,82.53,178568.0,68.2086,68.2251,68.1508,68.1508,178568.0
2018-09-10 15:40:00,82.53,82.54,82.47,82.48,301642.0,68.1508,68.1591,68.1013,68.1095,301642.0
2018-09-10 15:50:00,82.48,82.49,82.39,82.45,1597151.0,68.1095,68.1178,68.0352,68.0847,1597151.0
2018-09-11 09:30:00,82.21,82.41,82.21,82.27,297604.0,67.8866,68.0517,67.8866,67.9361,297604.0
2018-09-11 09:40:00,82.27,82.32,82.19,82.26,216156.0,67.9361,67.9774,67.87,67.9278,216156.0
2018-09-11 09:50:00,82.27,82.31,82.13,82.13,146457.0,67.9361,67.9691,67.8205,67.8205,146457.0
2018-09-11 10:00:00,82.14,82.28,82.13,82.2,141613.0,67.8288,67.9444,67.8205,67.8783,141613.0
2018-09-11 10:10:00,82.19,82.25,82.09,82.09,156502.0,67.87,67.9196,67.7875,67.7875,156502.0
2018-09-11 10:20:00,82.09,82.23,82.07,82.23,129312.0,67.7875,67.9031,67.771,67.9031,129312.0
2018-09-11 10:30:00,82.22,82.26,82.19,82.24,86144.0,67.8948,67.9278,67.87,67.9113,86144.0
2018-09-11 10:40:00,82.23,82.34,82.16,82.32,101023.0,67.9031,67.9939,67.8453,67.9774,101023.0
2018-09-11 10:50:00,82.32,82.42,82.32,82.41,167472.0,67.9774,68.06,67.9774,68.0517,167472.0
2018-09-11 11:00:00,82.42,82.58,82.41,82.57,263920.0,68.06,68.1921,68.0517,68.1838,263920.0
2018-09-11 11:10:00,82.58,82.58,82.49,82.52,157860.0,68.1921,68.1921,68.1178,68.1425,157860.0
2018-09-11 11:20:00,82.52,82.63,82.52,82.61,158370.0,68.1425,68.2334,68.1425,68.2169,158370.0
2018-09-11 11:30:00,82.61,82.66,82.53,82.58,107184.0,68.2169,68.2582,68.1508,68.1921,107184.0
2018-09-11 11:40:00,82.58,82.63,82.53,82.55,100555.0,68.1921,68.2334,68.1508,68.1673,100555.0
2018-09-11 11:50:00,82.55,82.55,82.5,82.52,128243.0,68.1673,68.1673,68.126,68.1425,128243.0
2018-09-11 12:00:00,82.52,82.52,82.46,82.5,43754.0,68.1425,68.1425,68.093,68.126,43754.0
2018-09-11 12:10:00,82.5,82.54,82.46,82.47,253745.0,68.126,68.1591,68.093,68.1013,253745.0
2018-09-11 12:20:00,82.47,82.54,82.45,82.47,45388.0,68.1013,68.1591,68.0847,68.1013,45388.0
2018-09-11 12:30:00,82.48,82.48,82.4,82.41,48147.0,68.1095,68.1095,68.0435,68.0517,48147.0
2018-09-11 12:40:00,82.42,82.49,82.41,82.43,164663.0,68.06,68.1178,68.0517,68.0682,164663.0
2018-09-11 12:50:00,82.42,82.43,82.36,82.38,217314.0,68.06,68.0682,68.0104,68.0269,217314.0
2018-09-11 13:00:00,82.38,82.39,82.33,82.34,157282.0,68.0269,68.0352,67.9857,67.9939,157282.0
2018-09-11 13:10:00,82.33,82.38,82.31,82.33,173277.0,67.9857,68.0269,67.9691,67.9857,173277.0
2018-09-11 13:20:00,82.33,82.37,82.32,82.36,77149.0,67.9857,68.0187,67.9774,68.0104,77149.0
2018-09-11 13:30:00,82.36,82.37,82.33,82.35,34300.0,68.0104,68.0187,67.9857,68.0022,34300.0
2018-09-11 13:40:00,82.34,82.36,82.29,82.35,90499.0,67.9939,68.0104,67.9526,68.0022,90499.0
2018-09-11 13:50:00,82.35,82.39,82.31,82.36,159471.0,68.0022,68.0352,67.9691,68.0104,159471.0
2018-09-11 14:00:00,82.36,82.44,82.36,82.41,71149.0,68.0104,68.0765,68.0104,68.0517,71149.0
2018-09-11 14:10:00,82.42,82.55,82.41,82.53,70164.0,68.06,68.1673,68.0517,68.1508,70164.0
2018-09-11 14:20:00,82.54,82.59,82.5,82.58,103417.0,68.1591,68.2004,68.126,68.1921,103417.0
2018-09-11 14:30:00,82.58,82.67,82.57,82.67,91234.0,68.1921,68.2664,68.1838,68.2664,91234.0
2018-09-11 14:40:00,82.66,82.67,82.59,82.59,52865.0,68.2582,68.2664,68.2004,68.2004,52865.0
2018-09-11 14:50:00,82.59,82.61,82.55,82.59,50556.0,68.2004,68.2169,68.1673,68.2004,50556.0
2018-09-11 15:00:00,82.6,82.64,82.58,82.64,155517.0,68.2086,68.2416,68.1921,68.2416,155517.0
2018-09-11 15:10:00,82.64,82.65,82.55,82.57,155259.0,68.2416,68.2499,68.1673,68.1838,155259.0
2018-09-11 15:20:00,82.57,82.6,82.52,82.54,252722.0,68.1838,68.2086,68.1425,68.1591,252722.0
2018-09-11 15:30:00,82.53,82.55,82.5,82.51,220870.0,68.1508,68.1673,68.126,68.1343,220870.0
2018-09-11 15:40:00,82.5,82.51,82.42,82.42,99783.0,68.126,68.1343,68.06,68.06,99783.0
2018-09-11 15:50:00,82.42,82.45,82.37,82.37,591750.0,68.06,68.0847,68.0187,68.0187,591750.0
2018-09-12 09:30:00,82.52,82.52,82.12,82.42,306603.0,68.1425,68.1425,67.8122,68.06,306603.0
2018-09-12 09:40:00,82.43,82.44,82.31,82.33,158958.0,68.0682,68.0765,67.9691,67.9857,158958.0
2018-09-12 09:50:00,82.33,82.48,82.29,82.29,258217.0,67.9857,68.1095,67.9526,67.9526,258217.0
2018-09-12 10:00:00,82.29,82.35,82.17,82.18,210372.0,67.9526,68.0022,67.8535,67.8618,210372.0
2018-09-12 10:10:00,82.19,82.28,82.18,82.2,304953.0,67.87,67.9444,67.8618,67.8783,304953.0
2018-09-12 10:20:00,82.21,82.38,82.21,82.38,307001.0,67.8866,68.0269,67.8866,68.0269,307001.0
2018-09-12 10:30:00,82.38,82.53,82.36,82.51,327106.0,68.0269,68.1508,68.0104,68.1343,327106.0
2018-09-12 10:40:00,82.52,82.54,82.46,82.53,92498.0,68.1425,68.1591,68.093,68.1508,92498.0
2018-09-12 10:50:00,82.52,82.58,82.48,82.52,97768.0,68.1425,68.1921,68.1095,68.1425,97768.0
2018-09-12 11:00:00,82.53,82.55,82.38,82.4,89328.0,68.1508,68.1673,68.0269,68.0435,89328.0
2018-09-12 11:10:00,82.4,82.53,82.4,82.45,122544.0,68.0435,68.1508,68.0435,68.0847,122544.0
2018-09-12 11:20:00,82.45,82.49,82.44,82.45,79583.0,68.0847,68.1178,68.0765,68.0847,79583.0
2018-09-12 11:30:00,82.46,82.47,82.4,82.42,123829.0,68.093,68.1013,68.0435,68.06,123829.0
2018-09-12 11:40:00,82.42,82.46,82.39,82.45,48927.0,68.06,68.093,68.0352,68.0847,48927.0
2018-09-12 11:50:00,82.45,82.5,82.43,82.49,86648.0,68.0847,68.126,68.0682,68.1178,86648.0
2018-09-12 12:00:00,82.48,82.49,82.39,82.4,109505.0,68.1095,68.1178,68.0352,68.0435,109505.0
2018-09-12 12:10:00,82.41,82.41,82.36,82.38,49891.0,68.0517,68.0517,68.0104,68.0269,49891.0
2018-09-12 12:20:00,82.37,82.37,82.3,82.34,181181.0,68.0187,68.0187,67.9609,67.9939,181181.0
2018-09-12 12:30:00,82.34,82.4,82.34,82.36,41977.0,67.9939,68.0435,67.9939,68.0104,41977.0
2018-09-12 12:40:00,82.37,82.4,82.35,82.37,37691.0,68.0187,68.0435,68.0022,68.0187,37691.0
2018-09-12 12:50:00,82.37,82.38,82.33,82.34,46229.0,68.0187,68.0269,67.9857,67.9939,46229.0
2018-09-12 13:00:00,82.35,82.38,82.34,82.34,33437.0,68.0022,68.0269,67.9939,67.9939,33437.0
2018-09-12 13:10:00,82.35,82.41,82.34,82.41,58118.0,68.0022,68.0517,67.9939,68.0517,58118.0
2018-09-12 13:20:00,82.4,82.42,82.31,82.34,74952.0,68.0435,68.06,67.9691,67.9939,74952.0
2018-09-12 13:30:00,82.33,82.37,82.33,82.34,48045.0,67.9857,68.0187,67.9857,67.9939,48045.0
2018-09-12 13:40:00,82.34,82.35,82.33,82.34,108275.0,67.9939,68.0022,67.9857,67.9939,108275.0
2018-09-12 13:50:00,82.34,82.36,82.31,82.35,81734.0,67.9939,68.0104,67.9691,68.0022,81734.0
2018-09-12 14:00:00,82.34,82.35,82.31,82.34,46021.0,67.9939,68.0022,67.9691,67.9939,46021.0
2018-09-12 14:10:00,82.34,82.37,82.33,82.37,143729.0,67.9939,68.0187,67.9857,68.0187,143729.0
2018-09-12 14:20:00,82.37,82.37,82.34,82.34,86334.0,68.0187,68.0187,67.9939,67.9939,86334.0
2018-09-12 14:30:00,82.34,82.34,82.25,82.3,81758.0,67.9939,67.9939,67.9196,67.9609,81758.0
2018-09-12 14:40:00,82.3,82.35,82.3,82.35,103388.0,67.9609,68.0022,67.9609,68.0022,103388.0
2018-09-12 14:50:00,82.36,82.39,82.32,82.38,82278.0,68.0104,68.0352,67.9774,68.0269,82278.0
2018-09-12 15:00:00,82.38,82.4,82.36,82.37,74902.0,68.0269,68.0435,68.0104,68.0187,74902.0
2018-09-12 15:10:00,82.37,82.4,82.35,82.37,45459.0,68.0187,68.0435,68.0022,68.0187,45459.0
2018-09-12 15:20:00,82.38,82.42,82.36,82.42,42512.0,68.0269,68.06,68.0104,68.06,42512.0
2018-09-12 15:30:00,82.42,82.43,82.34,82.38,76066.0,68.06,68.0682,67.9939,68.0269,76066.0
2018-09-12 15:40:00,82.38,82.41,82.32,82.36,125901.0,68.0269,68.0517,67.9774,68.0104,125901.0
2018-09-12 15:50:00,82.36,82.39,82.33,82.38,632902.0,68.0104,68.0352,67.9857,68.0269,632902.0
2018-09-13 09:30:00,82.71,82.75,82.47,82.68,282722.0,68.2994,68.3325,68.1013,68.2747,282722.0
2018-09-13 09:40:00,82.69,82.73,82.6,82.66,145636.0,68.2829,68.316,68.2086,68.2582,145636.0
2018-09-13 09:50:00,82.67,82.77,82.64,82.73,129097.0,68.2664,68.349,68.2416,68.316,129097.0
2018-09-13 10:00:00,82.73,82.82,82.7,82.74,136947.0,68.316,68.3903,68.2912,68.3242,136947.0
2018-09-13 10:10:00,82.74,82.77,82.64,82.77,127751.0,68.3242,68.349,68.2416,68.349,127751.0
2018-09-13 10:20:00,82.78,82.94,82.77,82.94,91271.0,68.3572,68.4894,68.349,68.4894,91271.0
2018-09-13 10:30:00,82.94,83.0,82.87,82.94,339599.0,68.4894,68.5389,68.4316,68.4894,339599.0
2018-09-13 10:40:00,82.93,82.99,82.85,82.88,129250.0,68.4811,68.5307,68.4151,68.4398,129250.0
2018-09-13 10:50:00,82.88,82.88,82.8,82.83,98146.0,68.4398,68.4398,68.3738,68.3985,98146.0
2018-09-13 11:00:00,82.83,82.83,82.68,82.7,67568.0,68.3985,68.3985,68.2747,68.2912,67568.0
2018-09-13 11:10:00,82.7,82.79,82.69,82.74,108374.0,68.2912,68.3655,68.2829,68.3242,108374.0
2018-09-13 11:20:00,82.73,82.81,82.72,82.74,83188.0,68.316,68.382,68.3077,68.3242,83188.0
2018-09-13 11:30:00,82.76,82.78,82.71,82.73,54308.0,68.3407,68.3572,68.2994,68.316,54308.0
2018-09-13 11:40:00,82.73,82.76,82.66,82.76,98095.0,68.316,68.3407,68.2582,68.3407,98095.0
2018-09-13 11:50:00,82.75,82.8,82.74,82.8,98761.0,68.3325,68.3738,68.3242,68.3738,98761.0
2018-09-13 12:00:00,82.8,82.86,82.8,82.85,44551.0,68.3738,68.4233,68.3738,68.4151,44551.0
2018-09-13 12:10:00,82.85,82.91,82.85,82.89,72172.0,68.4151,68.4646,68.4151,68.4481,72172.0
2018-09-13 12:20:00,82.89,82.89,82.83,82.88,55718.0,68.4481,68.4481,68.3985,68.4398,55718.0
2018-09-13 12:30:00,82.88,82.96,82.87,82.96,127275.0,68.4398,68.5059,68.4316,68.5059,127275.0
2018-09-13 12:40:00,82.95,82.98,82.92,82.92,71842.0,68.4976,68.5224,68.4729,68.4729,71842.0
2018-09-13 12:50:00,82.93,82.99,82.93,82.98,99246.0,68.4811,68.5307,68.4811,68.5224,99246.0
2018-09-13 13:00:00,82.98,83.0,82.96,82.97,80549.0,68.5224,68.5389,68.5059,68.5141,80549.0
2018-09-13 13:10:00,82.97,82.98,82.92,82.93,161530.0,68.5141,68.5224,68.4729,68.4811,161530.0
2018-09-13 13:20:00,82.92,82.95,82.9,82.9,39039.0,68.4729,68.4976,68.4563,68.4563,39039.0
2018-09-13 13:30:00,82.91,82.93,82.88,82.91,35070.0,68.4646,68.4811,68.4398,68.4646,35070.0
2018-09-13 13:40:00,82.91,83.01,82.91,83.01,95279.0,68.4646,68.5472,68.4646,68.5472,95279.0
2018-09-13 13:50:00,83.01,83.01,82.91,82.91,100860.0,68.5472,68.5472,68.4646,68.4646,100860.0
2018-09-13 14:00:00,82.91,82.93,82.89,82.92,31136.0,68.4646,68.4811,68.4481,68.4729,31136.0
2018-09-13 14:10:00,82.93,82.96,82.92,82.95,64537.0,68.4811,68.5059,68.4729,68.4976,64537.0
2018-09-13 14:20:00,82.95,82.96,82.91,82.92,24486.0,68.4976,68.5059,68.4646,68.4729,24486.0
2018-09-13 14:30:00,82.93,82.96,82.92,82.93,52931.0,68.4811,68.5059,68.4729,68.4811,52931.0
2018-09-13 14:40:00,82.93,83.02,82.93,83.01,48778.0,68.4811,68.5554,68.4811,68.5472,48778.0
2018-09-13 14:50:00,83.01,83.03,82.99,83.03,32875.0,68.5472,68.5637,68.5307,68.5637,32875.0
2018-09-13 15:00:00,83.03,83.03,82.99,83.02,60701.0,68.5637,68.5637,68.5307,68.5554,60701.0
2018-09-13 15:10:00,83.02,83.05,83.0,83.01,72414.0,68.5554,68.5802,68.5389,68.5472,72414.0
2018-09-13 15:20:00,83.01,83.02,82.92,82.92,82231.0,68.5472,68.5554,68.4729,68.4729,82231.0
2018-09-13 15:30:00,82.92,82.96,82.89,82.9,129908.0,68.4729,68.5059,68.4481,68.4563,129908.0
2018-09-13 15:40:00,82.9,82.91,82.82,82.83,167658.0,68.4563,68.4646,68.3903,68.3985,167658.0
2018-09-13 15:50:00,82.84,82.87,82.8,82.84,948576.0,68.4068,68.4316,68.3738,68.4068,948576.0
2018-09-14 09:30:00,82.62,82.68,82.21,82.33,416473.0,68.2251,68.2747,67.8866,67.9857,416473.0
2018-09-14 09:40:00,82.32,82.36,82.15,82.25,267433.0,67.9774,68.0104,67.837,67.9196,267433.0
2018-09-14 09:50:00,82.25,82.3,82.07,82.17,249257.0,67.9196,67.9609,67.771,67.8535,249257.0
2018-09-14 10:00:00,82.17,82.17,81.73,81.76,695742.0,67.8535,67.8535,67.4902,67.515,695742.0
2018-09-14 10:10:00,81.76,81.86,81.73,81.78,675517.0,67.515,67.5975,67.4902,67.5315,675517.0
2018-09-14 10:20:00,81.78,81.86,81.76,81.82,175747.0,67.5315,67.5975,67.515,67.5645,175747.0
2018-09-14 10:30:00,81.82,81.91,81.81,81.9,156208.0,67.5645,67.6388,67.5563,67.6306,156208.0
2018-09-14 10:40:00,81.91,82.05,81.9,81.97,81205.0,67.6388,67.7544,67.6306,67.6884,81205.0
2018-09-14 10:50:00,81.96,82.09,81.94,82.04,80571.0,67.6801,67.7875,67.6636,67.7462,80571.0
2018-09-14 11:00:00,82.04,82.14,82.04,82.12,88615.0,67.7462,67.8288,67.7462,67.8122,88615.0
2018-09-14 11:10:00,82.12,82.18,82.09,82.16,104807.0,67.8122,67.8618,67.7875,67.8453,104807.0
2018-09-14 11:20:00,82.16,82.2,82.09,82.15,77980.0,67.8453,67.8783,67.7875,67.837,77980.0
2018-09-14 11:30:00,82.16,82.16,82.06,82.06,150118.0,67.8453,67.8453,67.7627,67.7627,150118.0
2018-09-14 11:40:00,82.06,82.13,82.06,82.11,57598.0,67.7627,67.8205,67.7627,67.804,57598.0
2018-09-14 11:50:00,82.11,82.15,82.06,82.08,150329.0,67.804,67.837,67.7627,67.7792,150329.0
2018-09-14 12:00:00,82.08,82.16,82.01,82.08,309879.0,67.7792,67.8453,67.7214,67.7792,309879.0
2018-09-14 12:10:00,82.08,82.1,81.98,81.98,63527.0,67.7792,67.7957,67.6966,67.6966,63527.0
2018-09-14 12:20:00,81.99,82.06,81.99,82.04,67457.0,67.7049,67.7627,67.7049,67.7462,67457.0
2018-09-14 12:30:00,82.04,82.12,82.03,82.11,67478.0,67.7462,67.8122,67.7379,67.804,67478.0
2018-09-14 12:40:00,82.11,82.11,82.03,82.06,70725.0,67.804,67.804,67.7379,67.7627,70725.0
2018-09-14 12:50:00,82.06,82.07,82.03,82.06,57302.0,67.7627,67.771,67.7379,67.7627,57302.0
2018-09-14 13:00:00,82.06,82.13,82.06,82.11,62853.0,67.7627,67.8205,67.7627,67.804,62853.0
2018-09-14 13:10:00,82.11,82.15,82.1,82.14,59509.0,67.804,67.837,67.7957,67.8288,59509.0
2018-09-14 13:20:00,82.14,82.19,82.12,82.19,110419.0,67.8288,67.87,67.8122,67.87,110419.0
2018-09-14 13:30:00,82.19,82.19,82.09,82.1,58964.0,67.87,67.87,67.7875,67.7957,58964.0
2018-09-14 13:40:00,82.1,82.15,82.09,82.14,49091.0,67.7957,67.837,67.7875,67.8288,49091.0
2018-09-14 13:50:00,82.14,82.15,82.08,82.08,64288.0,67.8288,67.837,67.7792,67.7792,64288.0
2018-09-14 14:00:00,82.08,82.16,82.08,82.15,93875.0,67.7792,67.8453,67.7792,67.837,93875.0
2018-09-14 14:10:00,82.15,82.15,82.11,82.12,98119.0,67.837,67.837,67.804,67.8122,98119.0
2018-09-14 14:20:00,82.13,82.19,82.11,82.17,54441.0,67.8205,67.87,67.804,67.8535,54441.0
2018-09-14 14:30:00,82.17,82.19,82.14,82.16,42821.0,67.8535,67.87,67.8288,67.8453,42821.0
2018-09-14 14:40:00,82.16,82.19,82.15,82.17,38112.0,67.8453,67.87,67.837,67.8535,38112.0
2018-09-14 14:50:00,82.18,82.2,82.14,82.16,114651.0,67.8618,67.8783,67.8288,67.8453,114651.0
2018-09-14 15:00:00,82.16,82.2,82.14,82.17,98471.0,67.8453,67.8783,67.8288,67.8535,98471.0
2018-09-14 15:10:00,82.17,82.18,82.08,82.15,112852.0,67.8535,67.8618,67.7792,67.837,112852.0
2018-09-14 15:20:00,82.15,82.15,82.09,82.09,102408.0,67.837,67.837,67.7875,67.7875,102408.0
2018-09-14 15:30:00,82.09,82.14,82.06,82.1,166664.0,67.7875,67.8288,67.7627,67.7957,166664.0
2018-09-14 15:40:00,82.1,82.22,82.09,82.22,297234.0,67.7957,67.8948,67.7875,67.8948,297234.0
2018-09-14 15:50:00,82.22,82.26,82.18,82.24,1116211.0,67.8948,67.9278,67.8618,67.9113,1116211.0
2018-09-17 09:30:00,82.06,82.37,82.03,82.14,285129.0,67.7627,68.0187,67.7379,67.8288,285129.0
2018-09-17 09:40:00,82.13,82.13,81.98,82.09,185984.0,67.8205,67.8205,67.6966,67.7875,185984.0
2018-09-17 09:50:00,82.1,82.28,82.06,82.25,289809.0,67.7957,67.9444,67.7627,67.9196,289809.0
2018-09-17 10:00:00,82.25,82.58,82.23,82.54,264614.0,67.9196,68.1921,67.9031,68.1591,264614.0
2018-09-17 10:10:00,82.53,82.67,82.52,82.55,244976.0,68.1508,68.2664,68.1425,68.1673,244976.0
2018-09-17 10:20:00,82.56,82.62,82.53,82.54,203259.0,68.1756,68.2251,68.1508,68.1591,203259.0
2018-09-17 10:30:00,82.54,82.54,82.43,82.46,210303.0,68.1591,68.1591,68.0682,68.093,210303.0
2018-09-17 10:40:00,82.46,82.5,82.36,82.37,172471.0,68.093,68.126,68.0104,68.0187,172471.0
2018-09-17 10:50:00,82.38,82.4,82.27,82.36,277163.0,68.0269,68.0435,67.9361,68.0104,277163.0
2018-09-17 11:00:00,82.36,82.42,82.32,82.4,103342.0,68.0104,68.06,67.9774,68.0435,103342.0
2018-09-17 11:10:00,82.4,82.42,82.35,82.42,75872.0,68.0435,68.06,68.0022,68.06,75872.0
2018-09-17 11:20:00,82.41,82.44,82.37,82.43,113545.0,68.0517,68.0765,68.0187,68.0682,113545.0
2018-09-17 11:30:00,82.43,82.52,82.42,82.5,94194.0,68.0682,68.1425,68.06,68.126,94194.0
2018-09-17 11:40:00,82.51,82.52,82.46,82.51,78000.0,68.1343,68.1425,68.093,68.1343,78000.0
2018-09-17 11:50:00,82.51,82.52,82.45,82.47,70431.0,68.1343,68.1425,68.0847,68.1013,70431.0
2018-09-17 12:00:00,82.48,82.57,82.46,82.52,66380.0,68.1095,68.1838,68.093,68.1425,66380.0
2018-09-17 12:10:00,82.51,82.52,82.45,82.48,76657.0,68.1343,68.1425,68.0847,68.1095,76657.0
2018-09-17 12:20:00,82.48,82.53,82.44,82.52,79614.0,68.1095,68.1508,68.0765,68.1425,79614.0
2018-09-17 12:30:00,82.53,82.57,82.5,82.52,98897.0,68.1508,68.1838,68.126,68.1425,98897.0
2018-09-17 12:40:00,82.52,82.53,82.49,82.5,35844.0,68.1425,68.1508,68.1178,68.126,35844.0
2018-09-17 12:50:00,82.5,82.56,82.47,82.54,193788.0,68.126,68.1756,68.1013,68.1591,193788.0
2018-09-17 13:00:00,82.55,82.59,82.53,82.56,70440.0,68.1673,68.2004,68.1508,68.1756,70440.0
2018-09-17 13:10:00,82.55,82.58,82.53,82.56,96919.0,68.1673,68.1921,68.1508,68.1756,96919.0
2018-09-17 13:20:00,82.55,82.57,82.53,82.55,119648.0,68.1673,68.1838,68.1508,68.1673,119648.0
2018-09-17 13:30:00,82.55,82.56,82.52,82.55,70463.0,68.1673,68.1756,68.1425,68.1673,70463.0
2018-09-17 13:40:00,82.56,82.56,82.47,82.51,60379.0,68.1756,68.1756,68.1013,68.1343,60379.0
2018-09-17 13:50:00,82.51,82.51,82.36,82.38,64189.0,68.1343,68.1343,68.0104,68.0269,64189.0
2018-09-17 14:00:00,82.37,82.37,82.29,82.3,51030.0,68.0187,68.0187,67.9526,67.9609,51030.0
2018-09-17 14:10:00,82.3,82.34,82.26,82.3,41461.0,67.9609,67.9939,67.9278,67.9609,41461.0
2018-09-17 14:20:00,82.31,82.33,82.28,82.33,67622.0,67.9691,67.9857,67.9444,67.9857,67622.0
2018-09-17 14:30:00,82.33,82.35,82.25,82.25,67146.0,67.9857,68.0022,67.9196,67.9196,67146.0
2018-09-17 14:40:00,82.26,82.33,82.24,82.32,69406.0,67.9278,67.9857,67.9113,67.9774,69406.0
2018-09-17 14:50:00,82.32,82.33,82.22,82.24,65486.0,67.9774,67.9857,67.8948,67.9113,65486.0
2018-09-17 15:00:00,82.25,82.29,82.23,82.26,90698.0,67.9196,67.9526,67.9031,67.9278,90698.0
2018-09-17 15:10:00,82.26,82.33,82.25,82.31,102353.0,67.9278,67.9857,67.9196,67.9691,102353.0
2018-09-17 15:20:00,82.31,82.36,82.31,82.36,89426.0,67.9691,68.0104,67.9691,68.0104,89426.0
2018-09-17 15:30:00,82.37,82.46,82.36,82.45,144854.0,68.0187,68.093,68.0104,68.0847,144854.0
2018-09-17 15:40:00,82.45,82.52,82.43,82.52,174555.0,68.0847,68.1425,68.0682,68.1425,174555.0
2018-09-17 15:50:00,82.51,82.54,82.47,82.52,589362.0,68.1343,68.1591,68.1013,68.1425,589362.0
2018-09-18 09:30:00,82.37,82.59,82.33,82.4,326568.0,68.0187,68.2004,67.9857,68.0435,326568.0
2018-09-18 09:40:00,82.41,82.5,82.37,82.38,165744.0,68.0517,68.126,68.0187,68.0269,165744.0
2018-09-18 09:50:00,82.39,82.5,82.38,82.43,96315.0,68.0352,68.126,68.0269,68.0682,96315.0
2018-09-18 10:00:00,82.43,82.59,82.43,82.5,196891.0,68.0682,68.2004,68.0682,68.126,196891.0
2018-09-18 10:10:00,82.5,82.5,82.26,82.27,220756.0,68.126,68.126,67.9278,67.9361,220756.0
2018-09-18 10:20:00,82.26,82.32,82.16,82.21,93592.0,67.9278,67.9774,67.8453,67.8866,93592.0
2018-09-18 10:30:00,82.21,82.24,82.16,82.23,79713.0,67.8866,67.9113,67.8453,67.9031,79713.0
2018-09-18 10:40:00,82.22,82.22,82.09,82.18,145795.0,67.8948,67.8948,67.7875,67.8618,145795.0
2018-09-18 10:50:00,82.17,82.28,82.16,82.21,112377.0,67.8535,67.9444,67.8453,67.8866,112377.0
2018-09-18 11:00:00,82.21,82.29,82.21,82.27,228376.0,67.8866,67.9526,67.8866,67.9361,228376.0
2018-09-18 11:10:00,82.27,82.3,82.12,82.12,135835.0,67.9361,67.9609,67.8122,67.8122,135835.0
2018-09-18 11:20:00,82.12,82.14,82.06,82.1,175816.0,67.8122,67.8288,67.7627,67.7957,175816.0
2018-09-18 11:30:00,82.1,82.15,82.06,82.09,102837.0,67.7957,67.837,67.7627,67.7875,102837.0
2018-09-18 11:40:00,82.09,82.11,81.99,82.03,97971.0,67.7875,67.804,67.7049,67.7379,97971.0
2018-09-18 11:50:00,82.03,82.18,82.03,82.17,58288.0,67.7379,67.8618,67.7379,67.8535,58288.0
2018-09-18 12:00:00,82.18,82.22,82.14,82.2,101051.0,67.8618,67.8948,67.8288,67.8783,101051.0
2018-09-18 12:10:00,82.2,82.24,82.18,82.22,49149.0,67.8783,67.9113,67.8618,67.8948,49149.0
2018-09-18 12:20:00,82.22,82.22,82.14,82.16,61290.0,67.8948,67.8948,67.8288,67.8453,61290.0
2018-09-18 12:30:00,82.16,82.19,82.14,82.16,60655.0,67.8453,67.87,67.8288,67.8453,60655.0
2018-09-18 12:40:00,82.15,82.16,82.05,82.06,183127.0,67.837,67.8453,67.7544,67.7627,183127.0
2018-09-18 12:50:00,82.06,82.09,82.04,82.07,127755.0,67.7627,67.7875,67.7462,67.771,127755.0
2018-09-18 13:00:00,82.06,82.12,82.05,82.07,59397.0,67.7627,67.8122,67.7544,67.771,59397.0
2018-09-18 13:10:00,82.06,82.14,82.06,82.14,34392.0,67.7627,67.8288,67.7627,67.8288,34392.0
2018-09-18 13:20:00,82.14,82.22,82.14,82.19,37763.0,67.8288,67.8948,67.8288,67.87,37763.0
2018-09-18 13:30:00,82.19,82.27,82.18,82.25,68683.0,67.87,67.9361,67.8618,67.9196,68683.0
2018-09-18 13:40:00,82.26,82.27,82.2,82.21,39417.0,67.9278,67.9361,67.8783,67.8866,39417.0
2018-09-18 13:50:00,82.2,82.22,82.16,82.19,43103.0,67.8783,67.8948,67.8453,67.87,43103.0
2018-09-18 14:00:00,82.18,82.24,82.18,82.2,33326.0,67.8618,67.9113,67.8618,67.8783,33326.0
2018-09-18 14:10:00,82.21,82.23,82.2,82.22,21682.0,67.8866,67.9031,67.8783,67.8948,21682.0
2018-09-18 14:20:00,82.22,82.29,82.21,82.28,37215.0,67.8948,67.9526,67.8866,67.9444,37215.0
2018-09-18 14:30:00,82.29,82.34,82.26,82.27,98758.0,67.9526,67.9939,67.9278,67.9361,98758.0
2018-09-18 14:40:00,82.26,82.3,82.23,82.3,41790.0,67.9278,67.9609,67.9031,67.9609,41790.0
2018-09-18 14:50:00,82.3,82.3,82.21,82.22,72549.0,67.9609,67.9609,67.8866,67.8948,72549.0
2018-09-18 15:00:00,82.23,82.26,82.18,82.24,120349.0,67.9031,67.9278,67.8618,67.9113,120349.0
2018-09-18 15:10:00,82.24,82.26,82.19,82.23,53698.0,67.9113,67.9278,67.87,67.9031,53698.0
2018-09-18 15:20:00,82.22,82.23,82.18,82.18,273017.0,67.8948,67.9031,67.8618,67.8618,273017.0
2018-09-18 15:30:00,82.18,82.19,82.13,82.17,97119.0,67.8618,67.87,67.8205,67.8535,97119.0
2018-09-18 15:40:00,82.17,82.17,82.1,82.11,134288.0,67.8535,67.8535,67.7957,67.804,134288.0
2018-09-18 15:50:00,82.1,82.21,82.09,82.16,1774383.0,67.7957,67.8866,67.7875,67.8453,1774383.0
2018-09-19 09:30:00,82.13,82.2,81.94,82.07,319701.0,67.8205,67.8783,67.6636,67.771,319701.0
2018-09-19 09:40:00,82.06,82.09,81.94,82.02,287708.0,67.7627,67.7875,67.6636,67.7297,287708.0
2018-09-19 09:50:00,82.02,82.12,81.95,82.1,182408.0,67.7297,67.8122,67.6719,67.7957,182408.0
2018-09-19 10:00:00,82.11,82.14,81.97,82.05,201571.0,67.804,67.8288,67.6884,67.7544,201571.0
2018-09-19 10:10:00,82.04,82.1,81.95,82.02,222968.0,67.7462,67.7957,67.6719,67.7297,222968.0
2018-09-19 10:20:00,82.02,82.06,81.95,82.01,83890.0,67.7297,67.7627,67.6719,67.7214,83890.0
2018-09-19 10:30:00,82.0,82.03,81.87,81.9,97123.0,67.7131,67.7379,67.6058,67.6306,97123.0
2018-09-19 10:40:00,81.91,81.99,81.9,81.93,66268.0,67.6388,67.7049,67.6306,67.6553,66268.0
2018-09-19 10:50:00,81.93,82.0,81.86,81.87,125675.0,67.6553,67.7131,67.5975,67.6058,125675.0
2018-09-19 11:00:00,81.87,81.96,81.82,81.84,87947.0,67.6058,67.6801,67.5645,67.581,87947.0
2018-09-19 11:10:00,81.85,81.87,81.74,81.76,96939.0,67.5893,67.6058,67.4984,67.515,96939.0
2018-09-19 11:20:00,81.75,81.84,81.72,81.82,206290.0,67.5067,67.581,67.4819,67.5645,206290.0
2018-09-19 11:30:00,81.81,81.81,81.65,81.67,117056.0,67.5563,67.5563,67.4241,67.4406,117056.0
2018-09-19 11:40:00,81.67,81.82,81.64,81.79,175093.0,67.4406,67.5645,67.4159,67.5397,175093.0
2018-09-19 11:50:00,81.79,81.86,81.75,81.83,106356.0,67.5397,67.5975,67.5067,67.5728,106356.0
2018-09-19 12:00:00,81.82,81.86,81.78,81.8,81146.0,67.5645,67.5975,67.5315,67.548,81146.0
2018-09-19 12:10:00,81.8,81.8,81.67,81.69,95021.0,67.548,67.548,67.4406,67.4572,95021.0
2018-09-19 12:20:00,81.69,81.7,81.57,81.59,172973.0,67.4572,67.4654,67.3581,67.3746,172973.0
2018-09-19 12:30:00,81.59,81.61,81.5,81.5,101023.0,67.3746,67.3911,67.3003,67.3003,101023.0
2018-09-19 12:40:00,81.5,81.58,81.48,81.57,81131.0,67.3003,67.3663,67.2837,67.3581,81131.0
2018-09-19 12:50:00,81.57,81.66,81.55,81.61,51373.0,67.3581,67.4324,67.3416,67.3911,51373.0
2018-09-19 13:00:00,81.61,81.63,81.53,81.53,127724.0,67.3911,67.4076,67.325,67.325,127724.0
2018-09-19 13:10:00,81.53,81.56,81.5,81.53,116373.0,67.325,67.3498,67.3003,67.325,116373.0
2018-09-19 13:20:00,81.53,81.56,81.48,81.5,75764.0,67.325,67.3498,67.2837,67.3003,75764.0
2018-09-19 13:30:00,81.5,81.56,81.49,81.54,49763.0,67.3003,67.3498,67.292,67.3333,49763.0
2018-09-19 13:40:00,81.55,81.58,81.47,81.48,62366.0,67.3416,67.3663,67.2755,67.2837,62366.0
2018-09-19 13:50:00,81.49,81.49,81.43,81.45,52857.0,67.292,67.292,67.2425,67.259,52857.0
2018-09-19 14:00:00,81.45,81.45,81.4,81.42,58505.0,67.259,67.259,67.2177,67.2342,58505.0
2018-09-19 14:10:00,81.42,81.43,81.34,81.39,91337.0,67.2342,67.2425,67.1681,67.2094,91337.0
2018-09-19 14:20:00,81.38,81.38,81.31,81.34,147337.0,67.2012,67.2012,67.1434,67.1681,147337.0
2018-09-19 14:30:00,81.34,81.34,81.18,81.18,66879.0,67.1681,67.1681,67.036,67.036,66879.0
2018-09-19 14:40:00,81.19,81.21,81.14,81.2,137637.0,67.0443,67.0608,67.003,67.0525,137637.0
2018-09-19 14:50:00,81.2,81.2,81.12,81.17,147435.0,67.0525,67.0525,66.9865,67.0278,147435.0
2018-09-19 15:00:00,81.18,81.19,81.1,81.18,122398.0,67.036,67.0443,66.97,67.036,122398.0
2018-09-19 15:10:00,81.18,81.24,81.16,81.21,114369.0,67.036,67.0856,67.0195,67.0608,114369.0
2018-09-19 15:20:00,81.21,81.25,81.19,81.2,180405.0,67.0608,67.0938,67.0443,67.0525,180405.0
2018-09-19 15:30:00,81.2,81.21,81.1,81.11,282149.0,67.0525,67.0608,66.97,66.9782,282149.0
2018-09-19 15:40:00,81.11,81.25,81.09,81.23,494463.0,66.9782,67.0938,66.9617,67.0773,494463.0
2018-09-19 15:50:00,81.23,81.26,81.19,81.19,1722881.0,67.0773,67.1021,67.0443,67.0443,1722881.0
2018-09-20 09:30:00,81.14,81.28,80.96,81.04,513537.0,67.003,67.1186,66.8543,66.9204,513537.0
2018-09-20 09:40:00,81.04,81.16,80.93,81.12,245338.0,66.9204,67.0195,66.8296,66.9865,245338.0
2018-09-20 09:50:00,81.13,81.22,81.06,81.22,171541.0,66.9947,67.069,66.9369,67.069,171541.0
2018-09-20 10:00:00,81.22,81.24,81.08,81.11,288283.0,67.069,67.0856,66.9534,66.9782,288283.0
2018-09-20 10:10:00,81.11,81.18,81.04,81.13,277123.0,66.9782,67.036,66.9204,66.9947,277123.0
2018-09-20 10:20:00,81.13,81.43,81.13,81.42,388738.0,66.9947,67.2425,66.9947,67.2342,388738.0
2018-09-20 10:30:00,81.43,81.58,81.41,81.57,432940.0,67.2425,67.3663,67.2259,67.3581,432940.0
2018-09-20 10:40:00,81.57,81.6,81.46,81.59,206516.0,67.3581,67.3828,67.2672,67.3746,206516.0
2018-09-20 10:50:00,81.59,81.62,81.46,81.48,264156.0,67.3746,67.3994,67.2672,67.2837,264156.0
2018-09-20 11:00:00,81.48,81.49,81.35,81.41,471696.0,67.2837,67.292,67.1764,67.2259,471696.0
2018-09-20 11:10:00,81.42,81.58,81.41,81.58,200250.0,67.2342,67.3663,67.2259,67.3663,200250.0
2018-09-20 11:20:00,81.58,81.59,81.43,81.44,269533.0,67.3663,67.3746,67.2425,67.2507,269533.0
2018-09-20 11:30:00,81.44,81.56,81.41,81.53,209153.0,67.2507,67.3498,67.2259,67.325,209153.0
2018-09-20 11:40:00,81.54,81.58,81.49,81.52,142719.0,67.3333,67.3663,67.292,67.3168,142719.0
2018-09-20 11:50:00,81.52,81.66,81.51,81.65,185240.0,67.3168,67.4324,67.3085,67.4241,185240.0
2018-09-20 12:00:00,81.64,81.78,81.63,81.74,170803.0,67.4159,67.5315,67.4076,67.4984,170803.0
2018-09-20 12:10:00,81.74,81.74,81.62,81.63,427330.0,67.4984,67.4984,67.3994,67.4076,427330.0
2018-09-20 12:20:00,81.63,81.68,81.6,81.67,136768.0,67.4076,67.4489,67.3828,67.4406,136768.0
2018-09-20 12:30:00,81.67,81.71,81.61,81.61,101642.0,67.4406,67.4737,67.3911,67.3911,101642.0
2018-09-20 12:40:00,81.61,81.69,81.57,81.65,187054.0,67.3911,67.4572,67.3581,67.4241,187054.0
2018-09-20 12:50:00,81.64,81.72,81.63,81.69,59201.0,67.4159,67.4819,67.4076,67.4572,59201.0
2018-09-20 13:00:00,81.69,81.76,81.68,81.71,85448.0,67.4572,67.515,67.4489,67.4737,85448.0
2018-09-20 13:10:00,81.71,81.73,81.63,81.64,102537.0,67.4737,67.4902,67.4076,67.4159,102537.0
2018-09-20 13:20:00,81.64,81.67,81.61,81.62,52178.0,67.4159,67.4406,67.3911,67.3994,52178.0
2018-09-20 13:30:00,81.63,81.65,81.58,81.64,49267.0,67.4076,67.4241,67.3663,67.4159,49267.0
2018-09-20 13:40:00,81.64,81.68,81.61,81.66,50767.0,67.4159,67.4489,67.3911,67.4324,50767.0
2018-09-20 13:50:00,81.67,81.67,81.57,81.62,57948.0,67.4406,67.4406,67.3581,67.3994,57948.0
2018-09-20 14:00:00,81.61,81.7,81.6,81.69,102137.0,67.3911,67.4654,67.3828,67.4572,102137.0
2018-09-20 14:10:00,81.69,81.76,81.67,81.73,75290.0,67.4572,67.515,67.4406,67.4902,75290.0
2018-09-20 14:20:00,81.73,81.78,81.71,81.76,41847.0,67.4902,67.5315,67.4737,67.515,41847.0
2018-09-20 14:30:00,81.75,81.8,81.73,81.79,65066.0,67.5067,67.548,67.4902,67.5397,65066.0
2018-09-20 14:40:00,81.79,81.81,81.74,81.79,63063.0,67.5397,67.5563,67.4984,67.5397,63063.0
2018-09-20 14:50:00,81.79,81.82,81.74,81.81,115533.0,67.5397,67.5645,67.4984,67.5563,115533.0
2018-09-20 15:00:00,81.81,81.85,81.79,81.83,86221.0,67.5563,67.5893,67.5397,67.5728,86221.0
2018-09-20 15:10:00,81.83,81.93,81.82,81.91,108867.0,67.5728,67.6553,67.5645,67.6388,108867.0
2018-09-20 15:20:00,81.91,81.92,81.83,81.88,143740.0,67.6388,67.6471,67.5728,67.6141,143740.0
2018-09-20 15:30:00,81.88,81.95,81.85,81.93,228741.0,67.6141,67.6719,67.5893,67.6553,228741.0
2018-09-20 15:40:00,81.93,81.97,81.88,81.9,173119.0,67.6553,67.6884,67.6141,67.6306,173119.0
2018-09-20 15:50:00,81.9,81.96,81.84,81.95,819343.0,67.6306,67.6801,67.581,67.6719,819343.0
2018-09-21 09:30:00,81.77,81.95,81.7,81.7,185695.0,67.5232,67.6719,67.4654,67.4654,185695.0
2018-09-21 09:40:00,81.71,81.88,81.68,81.87,224107.0,67.4737,67.6141,67.4489,67.6058,224107.0
2018-09-21 09:50:00,81.87,82.03,81.77,82.03,230140.0,67.6058,67.7379,67.5232,67.7379,230140.0
2018-09-21 10:00:00,82.03,82.15,82.0,82.03,251233.0,67.7379,67.837,67.7131,67.7379,251233.0
2018-09-21 10:10:00,82.04,82.09,81.94,82.01,135948.0,67.7462,67.7875,67.6636,67.7214,135948.0
2018-09-21 10:20:00,82.01,82.21,82.0,82.2,193734.0,67.7214,67.8866,67.7131,67.8783,193734.0
2018-09-21 10:30:00,82.19,82.23,82.03,82.03,102212.0,67.87,67.9031,67.7379,67.7379,102212.0
2018-09-21 10:40:00,82.02,82.06,81.92,81.93,93280.0,67.7297,67.7627,67.6471,67.6553,93280.0
2018-09-21 10:50:00,81.93,82.08,81.91,82.05,134950.0,67.6553,67.7792,67.6388,67.7544,134950.0
2018-09-21 11:00:00,82.05,82.13,82.04,82.07,69156.0,67.7544,67.8205,67.7462,67.771,69156.0
2018-09-21 11:10:00,82.06,82.09,81.97,82.09,63071.0,67.7627,67.7875,67.6884,67.7875,63071.0
2018-09-21 11:20:00,82.09,82.11,81.98,82.01,122335.0,67.7875,67.804,67.6966,67.7214,122335.0
2018-09-21 11:30:00,82.01,82.03,81.98,82.01,205559.0,67.7214,67.7379,67.6966,67.7214,205559.0
2018-09-21 11:40:00,82.02,82.03,81.96,81.99,75858.0,67.7297,67.7379,67.6801,67.7049,75858.0
2018-09-21 11:50:00,82.0,82.05,81.94,82.04,52878.0,67.7131,67.7544,67.6636,67.7462,52878.0
2018-09-21 12:00:00,82.04,82.07,82.0,82.02,107397.0,67.7462,67.771,67.7131,67.7297,107397.0
2018-09-21 12:10:00,82.02,82.12,81.97,82.11,107681.0,67.7297,67.8122,67.6884,67.804,107681.0
2018-09-21 12:20:00,82.11,82.21,82.08,82.17,99222.0,67.804,67.8866,67.7792,67.8535,99222.0
2018-09-21 12:30:00,82.16,82.23,82.14,82.16,88917.0,67.8453,67.9031,67.8288,67.8453,88917.0
2018-09-21 12:40:00,82.16,82.17,82.09,82.12,63529.0,67.8453,67.8535,67.7875,67.8122,63529.0
2018-09-21 12:50:00,82.11,82.16,82.1,82.11,74616.0,67.804,67.8453,67.7957,67.804,74616.0
2018-09-21 13:00:00,82.11,82.16,82.1,82.1,75195.0,67.804,67.8453,67.7957,67.7957,75195.0
2018-09-21 13:10:00,82.1,82.17,82.09,82.17,84072.0,67.7957,67.8535,67.7875,67.8535,84072.0
2018-09-21 13:20:00,82.17,82.21,82.17,82.19,40431.0,67.8535,67.8866,67.8535,67.87,40431.0
2018-09-21 13:30:00,82.19,82.23,82.15,82.18,80108.0,67.87,67.9031,67.837,67.8618,80108.0
2018-09-21 13:40:00,82.18,82.25,82.18,82.25,90876.0,67.8618,67.9196,67.8618,67.9196,90876.0
2018-09-21 13:50:00,82.24,82.27,82.21,82.26,99743.0,67.9113,67.9361,67.8866,67.9278,99743.0
2018-09-21 14:00:00,82.26,82.29,82.25,82.25,182725.0,67.9278,67.9526,67.9196,67.9196,182725.0
2018-09-21 14:10:00,82.25,82.27,82.22,82.27,88138.0,67.9196,67.9361,67.8948,67.9361,88138.0
2018-09-21 14:20:00,82.27,82.31,82.22,82.23,170724.0,67.9361,67.9691,67.8948,67.9031,170724.0
2018-09-21 14:30:00,82.23,82.26,82.2,82.24,55739.0,67.9031,67.9278,67.8783,67.9113,55739.0
2018-09-21 14:40:00,82.25,82.31,82.22,82.24,76151.0,67.9196,67.9691,67.8948,67.9113,76151.0
2018-09-21 14:50:00,82.24,82.24,82.07,82.08,87173.0,67.9113,67.9113,67.771,67.7792,87173.0
2018-09-21 15:00:00,82.08,82.13,82.08,82.12,134907.0,67.7792,67.8205,67.7792,67.8122,134907.0
2018-09-21 15:10:00,82.12,82.14,82.05,82.06,141876.0,67.8122,67.8288,67.7544,67.7627,141876.0
2018-09-21 15:20:00,82.06,82.08,81.98,81.98,194599.0,67.7627,67.7792,67.6966,67.6966,194599.0
2018-09-21 15:30:00,81.98,81.99,81.93,81.95,417999.0,67.6966,67.7049,67.6553,67.6719,417999.0
2018-09-21 15:40:00,81.95,81.96,81.91,81.91,328055.0,67.6719,67.6801,67.6388,67.6388,328055.0
2018-09-21 15:50:00,81.91,81.93,81.84,81.88,2057684.0,67.6388,67.6553,67.581,67.6141,2057684.0
2018-09-24 09:30:00,81.68,81.7,81.43,81.44,408386.0,67.4489,67.4654,67.2425,67.2507,408386.0
2018-09-24 09:40:00,81.42,81.47,81.36,81.42,204280.0,67.2342,67.2755,67.1847,67.2342,204280.0
2018-09-24 09:50:00,81.43,81.43,81.18,81.18,91192.0,67.2425,67.2425,67.036,67.036,91192.0
2018-09-24 10:00:00,81.2,81.32,81.17,81.2,191026.0,67.0525,67.1516,67.0278,67.0525,191026.0
2018-09-24 10:10:00,81.2,81.24,81.07,81.08,277637.0,67.0525,67.0856,66.9452,66.9534,277637.0
2018-09-24 10:20:00,81.08,81.12,81.0,81.06,462479.0,66.9534,66.9865,66.8874,66.9369,462479.0
2018-09-24 10:30:00,81.05,81.07,80.93,81.02,153973.0,66.9287,66.9452,66.8296,66.9039,153973.0
2018-09-24 10:40:00,81.0,81.01,80.91,80.97,220362.0,66.8874,66.8956,66.8131,66.8626,220362.0
2018-09-24 10:50:00,80.96,80.98,80.8,80.95,191009.0,66.8543,66.8709,66.7222,66.8461,191009.0
2018-09-24 11:00:00,80.95,81.04,80.92,81.03,273644.0,66.8461,66.9204,66.8213,66.9122,273644.0
2018-09-24 11:10:00,81.02,81.05,80.78,80.78,116375.0,66.9039,66.9287,66.7057,66.7057,116375.0
2018-09-24 11:20:00,80.78,80.79,80.64,80.71,155897.0,66.7057,66.714,66.5901,66.6479,155897.0
2018-09-24 11:30:00,80.7,80.71,80.57,80.7,365048.0,66.6396,66.6479,66.5323,66.6396,365048.0
2018-09-24 11:40:00,80.69,80.7,80.56,80.6,86671.0,66.6314,66.6396,66.524,66.5571,86671.0
2018-09-24 11:50:00,80.61,80.61,80.47,80.5,147207.0,66.5653,66.5653,66.4497,66.4745,147207.0
2018-09-24 12:00:00,80.5,80.55,80.49,80.52,92569.0,66.4745,66.5158,66.4662,66.491,92569.0
2018-09-24 12:10:00,80.52,80.55,80.48,80.51,132946.0,66.491,66.5158,66.458,66.4828,132946.0
2018-09-24 12:20:00,80.52,80.57,80.39,80.4,95250.0,66.491,66.5323,66.3837,66.3919,95250.0
2018-09-24 12:30:00,80.4,80.4,80.29,80.33,126395.0,66.3919,66.3919,66.3011,66.3341,126395.0
2018-09-24 12:40:00,80.34,80.34,80.23,80.34,337619.0,66.3424,66.3424,66.2515,66.3424,337619.0
2018-09-24 12:50:00,80.34,80.39,80.3,80.34,143743.0,66.3424,66.3837,66.3093,66.3424,143743.0
2018-09-24 13:00:00,80.33,80.33,80.2,80.25,139459.0,66.3341,66.3341,66.2268,66.2681,139459.0
2018-09-24 13:10:00,80.25,80.29,80.16,80.17,111998.0,66.2681,66.3011,66.1937,66.202,111998.0
2018-09-24 13:20:00,80.18,80.33,80.18,80.33,152391.0,66.2102,66.3341,66.2102,66.3341,152391.0
2018-09-24 13:30:00,80.33,80.45,80.32,80.38,98348.0,66.3341,66.4332,66.3259,66.3754,98348.0
2018-09-24 13:40:00,80.38,80.42,80.34,80.36,110362.0,66.3754,66.4084,66.3424,66.3589,110362.0
2018-09-24 13:50:00,80.37,80.42,80.36,80.4,109985.0,66.3671,66.4084,66.3589,66.3919,109985.0
2018-09-24 14:00:00,80.4,80.5,80.36,80.47,136356.0,66.3919,66.4745,66.3589,66.4497,136356.0
2018-09-24 14:10:00,80.47,80.54,80.47,80.51,54650.0,66.4497,66.5075,66.4497,66.4828,54650.0
2018-09-24 14:20:00,80.5,80.5,80.41,80.46,97740.0,66.4745,66.4745,66.4002,66.4415,97740.0
2018-09-24 14:30:00,80.46,80.47,80.38,80.46,98318.0,66.4415,66.4497,66.3754,66.4415,98318.0
2018-09-24 14:40:00,80.46,80.48,80.4,80.41,80373.0,66.4415,66.458,66.3919,66.4002,80373.0
2018-09-24 14:50:00,80.41,80.49,80.4,80.47,260851.0,66.4002,66.4662,66.3919,66.4497,260851.0
2018-09-24 15:00:00,80.47,80.48,80.43,80.45,162349.0,66.4497,66.458,66.4167,66.4332,162349.0
2018-09-24 15:10:00,80.46,80.49,80.42,80.48,95632.0,66.4415,66.4662,66.4084,66.458,95632.0
2018-09-24 15:20:00,80.48,80.52,80.44,80.52,158669.0,66.458,66.491,66.4249,66.491,158669.0
2018-09-24 15:30:00,80.52,80.52,80.45,80.45,200279.0,66.491,66.491,66.4332,66.4332,200279.0
2018-09-24 15:40:00,80.45,80.47,80.4,80.47,402942.0,66.4332,66.4497,66.3919,66.4497,402942.0
2018-09-24 15:50:00,80.47,80.51,80.46,80.47,914006.0,66.4497,66.4828,66.4415,66.4497,914006.0
2018-09-25 09:30:00,80.43,80.57,80.24,80.43,427009.0,66.4167,66.5323,66.2598,66.4167,427009.0
2018-09-25 09:40:00,80.43,80.58,80.43,80.58,219259.0,66.4167,66.5406,66.4167,66.5406,219259.0
2018-09-25 09:50:00,80.58,80.59,80.39,80.4,246354.0,66.5406,66.5488,66.3837,66.3919,246354.0
2018-09-25 10:00:00,80.4,80.5,80.35,80.39,94372.0,66.3919,66.4745,66.3506,66.3837,94372.0
2018-09-25 10:10:00,80.4,80.42,80.34,80.4,151658.0,66.3919,66.4084,66.3424,66.3919,151658.0
2018-09-25 10:20:00,80.39,80.51,80.39,80.47,117737.0,66.3837,66.4828,66.3837,66.4497,117737.0
2018-09-25 10:30:00,80.47,80.5,80.37,80.42,101073.0,66.4497,66.4745,66.3671,66.4084,101073.0
2018-09-25 10:40:00,80.42,80.64,80.42,80.64,102847.0,66.4084,66.5901,66.4084,66.5901,102847.0
2018-09-25 10:50:00,80.64,80.72,80.6,80.71,117832.0,66.5901,66.6562,66.5571,66.6479,117832.0
2018-09-25 11:00:00,80.73,80.85,80.68,80.82,200039.0,66.6644,66.7635,66.6231,66.7387,200039.0
2018-09-25 11:10:00,80.83,80.83,80.67,80.72,149582.0,66.747,66.747,66.6149,66.6562,149582.0
2018-09-25 11:20:00,80.72,80.73,80.65,80.72,131438.0,66.6562,66.6644,66.5984,66.6562,131438.0
2018-09-25 11:30:00,80.72,80.77,80.66,80.75,171116.0,66.6562,66.6975,66.6066,66.6809,171116.0
2018-09-25 11:40:00,80.74,80.8,80.72,80.8,93823.0,66.6727,66.7222,66.6562,66.7222,93823.0
2018-09-25 11:50:00,80.8,80.88,80.76,80.79,116900.0,66.7222,66.7883,66.6892,66.714,116900.0
2018-09-25 12:00:00,80.8,80.83,80.66,80.67,127720.0,66.7222,66.747,66.6066,66.6149,127720.0
2018-09-25 12:10:00,80.67,80.68,80.61,80.64,148283.0,66.6149,66.6231,66.5653,66.5901,148283.0
2018-09-25 12:20:00,80.64,80.66,80.6,80.6,66081.0,66.5901,66.6066,66.5571,66.5571,66081.0
2018-09-25 12:30:00,80.6,80.66,80.58,80.59,160069.0,66.5571,66.6066,66.5406,66.5488,160069.0
2018-09-25 12:40:00,80.6,80.61,80.5,80.52,94026.0,66.5571,66.5653,66.4745,66.491,94026.0
2018-09-25 12:50:00,80.52,80.58,80.52,80.53,118025.0,66.491,66.5406,66.491,66.4993,118025.0
2018-09-25 13:00:00,80.53,80.53,80.47,80.5,136491.0,66.4993,66.4993,66.4497,66.4745,136491.0
2018-09-25 13:10:00,80.5,80.55,80.47,80.52,56728.0,66.4745,66.5158,66.4497,66.491,56728.0
2018-09-25 13:20:00,80.51,80.54,80.45,80.5,72628.0,66.4828,66.5075,66.4332,66.4745,72628.0
2018-09-25 13:30:00,80.5,80.5,80.46,80.48,58021.0,66.4745,66.4745,66.4415,66.458,58021.0
2018-09-25 13:40:00,80.48,80.51,80.45,80.51,52078.0,66.458,66.4828,66.4332,66.4828,52078.0
2018-09-25 13:50:00,80.52,80.57,80.49,80.52,65646.0,66.491,66.5323,66.4662,66.491,65646.0
2018-09-25 14:00:00,80.51,80.6,80.51,80.58,94890.0,66.4828,66.5571,66.4828,66.5406,94890.0
2018-09-25 14:10:00,80.58,80.64,80.57,80.63,58171.0,66.5406,66.5901,66.5323,66.5818,58171.0
2018-09-25 14:20:00,80.63,80.63,80.51,80.55,100489.0,66.5818,66.5818,66.4828,66.5158,100489.0
2018-09-25 14:30:00,80.55,80.56,80.44,80.44,61195.0,66.5158,66.524,66.4249,66.4249,61195.0
2018-09-25 14:40:00,80.45,80.47,80.42,80.42,126595.0,66.4332,66.4497,66.4084,66.4084,126595.0
2018-09-25 14:50:00,80.43,80.48,80.41,80.44,122726.0,66.4167,66.458,66.4002,66.4249,122726.0
2018-09-25 15:00:00,80.44,80.5,80.43,80.5,70373.0,66.4249,66.4745,66.4167,66.4745,70373.0
2018-09-25 15:10:00,80.49,80.49,80.42,80.47,93463.0,66.4662,66.4662,66.4084,66.4497,93463.0
2018-09-25 15:20:00,80.47,80.53,80.47,80.51,101360.0,66.4497,66.4993,66.4497,66.4828,101360.0
2018-09-25 15:30:00,80.5,80.55,80.48,80.52,335307.0,66.4745,66.5158,66.458,66.491,335307.0
2018-09-25 15:40:00,80.53,80.53,80.47,80.48,655922.0,66.4993,66.4993,66.4497,66.458,655922.0
2018-09-25 15:50:00,80.48,80.48,80.34,80.4,1802005.0,66.458,66.458,66.3424,66.3919,1802005.0
2018-09-26 09:30:00,79.76,79.76,79.45,79.74,249514.0,66.5168,66.5168,66.2583,66.5001,249514.0
2018-09-26 09:40:00,79.74,79.74,79.62,79.64,77516.0,66.5001,66.5001,66.4,66.4167,77516.0
2018-09-26 09:50:00,79.64,79.71,79.54,79.58,119432.0,66.4167,66.4751,66.3333,66.3667,119432.0
2018-09-26 10:00:00,79.58,79.64,79.55,79.6,101969.0,66.3667,66.4167,66.3417,66.3834,101969.0
2018-09-26 10:10:00,79.59,79.67,79.54,79.54,100606.0,66.375,66.4417,66.3333,66.3333,100606.0
2018-09-26 10:20:00,79.55,79.55,79.43,79.51,70017.0,66.3417,66.3417,66.2416,66.3083,70017.0
2018-09-26 10:30:00,79.51,79.53,79.43,79.46,108368.0,66.3083,66.325,66.2416,66.2666,108368.0
2018-09-26 10:40:00,79.45,79.47,79.36,79.4,108432.0,66.2583,66.2749,66.1832,66.2166,108432.0
2018-09-26 10:50:00,79.4,79.46,79.35,79.43,60158.0,66.2166,66.2666,66.1749,66.2416,60158.0
2018-09-26 11:00:00,79.44,79.51,79.39,79.49,132147.0,66.2499,66.3083,66.2082,66.2916,132147.0
2018-09-26 11:10:00,79.5,79.5,79.46,79.48,92278.0,66.3,66.3,66.2666,66.2833,92278.0
2018-09-26 11:20:00,79.48,79.52,79.45,79.48,110804.0,66.2833,66.3166,66.2583,66.2833,110804.0
2018-09-26 11:30:00,79.48,79.53,79.47,79.5,166946.0,66.2833,66.325,66.2749,66.3,166946.0
2018-09-26 11:40:00,79.5,79.53,79.43,79.44,175929.0,66.3,66.325,66.2416,66.2499,175929.0
2018-09-26 11:50:00,79.44,79.45,79.38,79.38,29150.0,66.2499,66.2583,66.1999,66.1999,29150.0
2018-09-26 12:00:00,79.38,79.38,79.31,79.32,105848.0,66.1999,66.1999,66.1415,66.1498,105848.0
2018-09-26 12:10:00,79.32,79.35,79.29,79.35,87377.0,66.1498,66.1749,66.1248,66.1749,87377.0
2018-09-26 12:20:00,79.35,79.37,79.3,79.35,77151.0,66.1749,66.1915,66.1332,66.1749,77151.0
2018-09-26 12:30:00,79.35,79.41,79.34,79.39,128552.0,66.1749,66.2249,66.1665,66.2082,128552.0
2018-09-26 12:40:00,79.39,79.4,79.34,79.35,46800.0,66.2082,66.2166,66.1665,66.1749,46800.0
2018-09-26 12:50:00,79.36,79.45,79.35,79.43,135637.0,66.1832,66.2583,66.1749,66.2416,135637.0
2018-09-26 13:00:00,79.43,79.46,79.4,79.41,88256.0,66.2416,66.2666,66.2166,66.2249,88256.0
2018-09-26 13:10:00,79.41,79.44,79.35,79.36,123422.0,66.2249,66.2499,66.1749,66.1832,123422.0
2018-09-26 13:20:00,79.36,79.38,79.34,79.36,50895.0,66.1832,66.1999,66.1665,66.1832,50895.0
2018-09-26 13:30:00,79.35,79.46,79.34,79.45,137367.0,66.1749,66.2666,66.1665,66.2583,137367.0
2018-09-26 13:40:00,79.45,79.47,79.41,79.45,213768.0,66.2583,66.2749,66.2249,66.2583,213768.0
2018-09-26 13:50:00,79.45,79.46,79.33,79.37,175325.0,66.2583,66.2666,66.1582,66.1915,175325.0
2018-09-26 14:00:00,79.39,79.63,79.39,79.43,376942.0,66.2082,66.4084,66.2082,66.2416,376942.0
2018-09-26 14:10:00,79.42,79.52,79.41,79.44,112324.0,66.2332,66.3166,66.2249,66.2499,112324.0
2018-09-26 14:20:00,79.45,79.49,79.38,79.39,119837.0,66.2583,66.2916,66.1999,66.2082,119837.0
2018-09-26 14:30:00,79.39,79.45,79.31,79.32,212282.0,66.2082,66.2583,66.1415,66.1498,212282.0
2018-09-26 14:40:00,79.32,79.35,79.27,79.29,139017.0,66.1498,66.1749,66.1082,66.1248,139017.0
2018-09-26 14:50:00,79.29,79.29,79.23,79.26,340827.0,66.1248,66.1248,66.0748,66.0998,340827.0
2018-09-26 15:00:00,79.26,79.34,79.24,79.34,400681.0,66.0998,66.1665,66.0831,66.1665,400681.0
2018-09-26 15:10:00,79.34,79.38,79.27,79.29,440365.0,66.1665,66.1999,66.1082,66.1248,440365.0
2018-09-26 15:20:00,79.29,79.33,79.19,79.24,481119.0,66.1248,66.1582,66.0414,66.0831,481119.0
2018-09-26 15:30:00,79.24,79.24,79.0,79.03,622718.0,66.0831,66.0831,65.883,65.908,622718.0
2018-09-26 15:40:00,79.03,79.06,78.78,78.78,523268.0,65.908,65.933,65.6995,65.6995,523268.0
2018-09-26 15:50:00,78.78,78.83,78.7,78.78,1797493.0,65.6995,65.7412,65.6328,65.6995,1797493.0
2018-09-27 09:30:00,78.96,79.23,78.85,79.2,287191.0,65.8496,66.0748,65.7579,66.0498,287191.0
2018-09-27 09:40:00,79.21,79.21,79.11,79.15,124116.0,66.0581,66.0581,65.9747,66.0081,124116.0
2018-09-27 09:50:00,79.16,79.33,79.1,79.31,327050.0,66.0164,66.1582,65.9664,66.1415,327050.0
2018-09-27 10:00:00,79.31,79.45,79.29,79.38,178792.0,66.1415,66.2583,66.1248,66.1999,178792.0
2018-09-27 10:10:00,79.39,79.42,79.34,79.39,80732.0,66.2082,66.2332,66.1665,66.2082,80732.0
2018-09-27 10:20:00,79.38,79.38,79.28,79.33,96826.0,66.1999,66.1999,66.1165,66.1582,96826.0
2018-09-27 10:30:00,79.33,79.33,79.26,79.28,80759.0,66.1582,66.1582,66.0998,66.1165,80759.0
2018-09-27 10:40:00,79.29,79.38,79.26,79.26,84482.0,66.1248,66.1999,66.0998,66.0998,84482.0
2018-09-27 10:50:00,79.27,79.27,79.12,79.13,85873.0,66.1082,66.1082,65.9831,65.9914,85873.0
2018-09-27 11:00:00,79.13,79.13,78.96,78.96,135351.0,65.9914,65.9914,65.8496,65.8496,135351.0
2018-09-27 11:10:00,78.96,79.05,78.94,79.03,121505.0,65.8496,65.9247,65.8329,65.908,121505.0
2018-09-27 11:20:00,79.03,79.24,79.02,79.24,84324.0,65.908,66.0831,65.8997,66.0831,84324.0
2018-09-27 11:30:00,79.24,79.33,79.23,79.28,79588.0,66.0831,66.1582,66.0748,66.1165,79588.0
2018-09-27 11:40:00,79.27,79.36,79.26,79.31,126512.0,66.1082,66.1832,66.0998,66.1415,126512.0
2018-09-27 11:50:00,79.31,79.34,79.25,79.34,108362.0,66.1415,66.1665,66.0915,66.1665,108362.0
2018-09-27 12:00:00,79.34,79.36,79.28,79.29,126392.0,66.1665,66.1832,66.1165,66.1248,126392.0
2018-09-27 12:10:00,79.29,79.38,79.28,79.37,93433.0,66.1248,66.1999,66.1165,66.1915,93433.0
2018-09-27 12:20:00,79.37,79.37,79.27,79.29,99861.0,66.1915,66.1915,66.1082,66.1248,99861.0
2018-09-27 12:30:00,79.29,79.31,79.22,79.23,120047.0,66.1248,66.1415,66.0665,66.0748,120047.0
2018-09-27 12:40:00,79.24,79.29,79.22,79.26,91036.0,66.0831,66.1248,66.0665,66.0998,91036.0
2018-09-27 12:50:00,79.26,79.29,79.24,79.25,62251.0,66.0998,66.1248,66.0831,66.0915,62251.0
2018-09-27 13:00:00,79.24,79.28,79.21,79.27,101856.0,66.0831,66.1165,66.0581,66.1082,101856.0
2018-09-27 13:10:00,79.26,79.33,79.24,79.32,62062.0,66.0998,66.1582,66.0831,66.1498,62062.0
2018-09-27 13:20:00,79.31,79.39,79.31,79.35,51924.0,66.1415,66.2082,66.1415,66.1749,51924.0
2018-09-27 13:30:00,79.34,79.37,79.33,79.34,132259.0,66.1665,66.1915,66.1582,66.1665,132259.0
2018-09-27 13:40:00,79.34,79.44,79.33,79.4,195639.0,66.1665,66.2499,66.1582,66.2166,195639.0
2018-09-27 13:50:00,79.39,79.4,79.31,79.31,71342.0,66.2082,66.2166,66.1415,66.1415,71342.0
2018-09-27 14:00:00,79.31,79.31,79.23,79.26,65644.0,66.1415,66.1415,66.0748,66.0998,65644.0
2018-09-27 14:10:00,79.25,79.25,79.21,79.25,36612.0,66.0915,66.0915,66.0581,66.0915,36612.0
2018-09-27 14:20:00,79.25,79.27,79.23,79.24,73866.0,66.0915,66.1082,66.0748,66.0831,73866.0
2018-09-27 14:30:00,79.25,79.28,79.22,79.25,72495.0,66.0915,66.1165,66.0665,66.0915,72495.0
2018-09-27 14:40:00,79.25,79.31,79.22,79.26,110784.0,66.0915,66.1415,66.0665,66.0998,110784.0
2018-09-27 14:50:00,79.26,79.29,79.21,79.21,117257.0,66.0998,66.1248,66.0581,66.0581,117257.0
2018-09-27 15:00:00,79.21,79.24,79.17,79.19,62585.0,66.0581,66.0831,66.0248,66.0414,62585.0
2018-09-27 15:10:00,79.18,79.19,79.14,79.14,41603.0,66.0331,66.0414,65.9997,65.9997,41603.0
2018-09-27 15:20:00,79.14,79.15,79.09,79.1,47415.0,65.9997,66.0081,65.958,65.9664,47415.0
2018-09-27 15:30:00,79.09,79.1,79.02,79.03,103058.0,65.958,65.9664,65.8997,65.908,103058.0
2018-09-27 15:40:00,79.03,79.1,79.0,79.08,128255.0,65.908,65.9664,65.883,65.9497,128255.0
2018-09-27 15:50:00,79.08,79.12,79.04,79.04,632991.0,65.9497,65.9831,65.9163,65.9163,632991.0
2018-09-28 09:30:00,79.13,79.34,79.13,79.29,224192.0,65.9914,66.1665,65.9914,66.1248,224192.0
2018-09-28 09:40:00,79.29,79.37,79.28,79.31,183021.0,66.1248,66.1915,66.1165,66.1415,183021.0
2018-09-28 09:50:00,79.31,79.34,79.23,79.24,86561.0,66.1415,66.1665,66.0748,66.0831,86561.0
2018-09-28 10:00:00,79.25,79.33,79.25,79.33,142972.0,66.0915,66.1582,66.0915,66.1582,142972.0
2018-09-28 10:10:00,79.33,79.43,79.33,79.42,123401.0,66.1582,66.2416,66.1582,66.2332,123401.0
2018-09-28 10:20:00,79.42,79.55,79.37,79.55,95693.0,66.2332,66.3417,66.1915,66.3417,95693.0
2018-09-28 10:30:00,79.54,79.56,79.48,79.51,50706.0,66.3333,66.35,66.2833,66.3083,50706.0
2018-09-28 10:40:00,79.5,79.54,79.46,79.46,70554.0,66.3,66.3333,66.2666,66.2666,70554.0
2018-09-28 10:50:00,79.46,79.53,79.42,79.48,123771.0,66.2666,66.325,66.2332,66.2833,123771.0
2018-09-28 11:00:00,79.48,79.55,79.32,79.34,81926.0,66.2833,66.3417,66.1498,66.1665,81926.0
2018-09-28 11:10:00,79.35,79.39,79.27,79.3,93713.0,66.1749,66.2082,66.1082,66.1332,93713.0
2018-09-28 11:20:00,79.3,79.45,79.29,79.43,113188.0,66.1332,66.2583,66.1248,66.2416,113188.0
2018-09-28 11:30:00,79.42,79.47,79.4,79.41,60340.0,66.2332,66.2749,66.2166,66.2249,60340.0
2018-09-28 11:40:00,79.41,79.44,79.38,79.42,46477.0,66.2249,66.2499,66.1999,66.2332,46477.0
2018-09-28 11:50:00,79.42,79.47,79.4,79.45,65426.0,66.2332,66.2749,66.2166,66.2583,65426.0
2018-09-28 12:00:00,79.45,79.47,79.37,79.4,51624.0,66.2583,66.2749,66.1915,66.2166,51624.0
2018-09-28 12:10:00,79.41,79.45,79.4,79.42,53200.0,66.2249,66.2583,66.2166,66.2332,53200.0
2018-09-28 12:20:00,79.42,79.47,79.39,79.45,56378.0,66.2332,66.2749,66.2082,66.2583,56378.0
2018-09-28 12:30:00,79.45,79.49,79.43,79.47,81722.0,66.2583,66.2916,66.2416,66.2749,81722.0
2018-09-28 12:40:00,79.47,79.54,79.46,79.5,61053.0,66.2749,66.3333,66.2666,66.3,61053.0
2018-09-28 12:50:00,79.5,79.62,79.47,79.59,228720.0,66.3,66.4,66.2749,66.375,228720.0
2018-09-28 13:00:00,79.59,79.68,79.58,79.68,120274.0,66.375,66.4501,66.3667,66.4501,120274.0
2018-09-28 13:10:00,79.68,79.77,79.67,79.75,338833.0,66.4501,66.5251,66.4417,66.5085,338833.0
2018-09-28 13:20:00,79.75,79.81,79.75,79.81,314269.0,66.5085,66.5585,66.5085,66.5585,314269.0
2018-09-28 13:30:00,79.8,79.88,79.8,79.81,303750.0,66.5502,66.6169,66.5502,66.5585,303750.0
2018-09-28 13:40:00,79.82,79.83,79.73,79.76,230366.0,66.5668,66.5752,66.4918,66.5168,230366.0
2018-09-28 13:50:00,79.76,79.76,79.7,79.72,101432.0,66.5168,66.5168,66.4668,66.4834,101432.0
2018-09-28 14:00:00,79.72,79.76,79.68,79.7,105296.0,66.4834,66.5168,66.4501,66.4668,105296.0
2018-09-28 14:10:00,79.7,79.7,79.64,79.69,129469.0,66.4668,66.4668,66.4167,66.4584,129469.0
2018-09-28 14:20:00,79.68,79.72,79.62,79.67,172217.0,66.4501,66.4834,66.4,66.4417,172217.0
2018-09-28 14:30:00,79.67,79.74,79.65,79.73,63301.0,66.4417,66.5001,66.4251,66.4918,63301.0
2018-09-28 14:40:00,79.74,79.75,79.7,79.73,77906.0,66.5001,66.5085,66.4668,66.4918,77906.0
2018-09-28 14:50:00,79.73,79.89,79.73,79.89,221263.0,66.4918,66.6252,66.4918,66.6252,221263.0
2018-09-28 15:00:00,79.88,79.94,79.87,79.91,253691.0,66.6169,66.6669,66.6085,66.6419,253691.0
2018-09-28 15:10:00,79.91,79.94,79.86,79.89,136637.0,66.6419,66.6669,66.6002,66.6252,136637.0
2018-09-28 15:20:00,79.89,79.96,79.85,79.87,174476.0,66.6252,66.6836,66.5918,66.6085,174476.0
2018-09-28 15:30:00,79.87,79.9,79.81,79.87,301827.0,66.6085,66.6335,66.5585,66.6085,301827.0
2018-09-28 15:40:00,79.87,80.09,79.87,80.04,488832.0,66.6085,66.792,66.6085,66.7503,488832.0
2018-09-28 15:50:00,80.04,80.13,80.0,80.11,1893670.0,66.7503,66.8254,66.7169,66.8087,1893670.0
2018-10-01 09:30:00,80.03,80.18,79.82,79.85,350336.0,66.742,66.8671,66.5668,66.5918,350336.0
2018-10-01 09:40:00,79.84,80.04,79.81,79.96,150998.0,66.5835,66.7503,66.5585,66.6836,150998.0
2018-10-01 09:50:00,79.95,80.0,79.88,79.93,228250.0,66.6752,66.7169,66.6169,66.6586,228250.0
2018-10-01 10:00:00,79.93,79.96,79.81,79.81,485714.0,66.6586,66.6836,66.5585,66.5585,485714.0
2018-10-01 10:10:00,79.81,79.84,79.66,79.75,225734.0,66.5585,66.5835,66.4334,66.5085,225734.0
2018-10-01 10:20:00,79.76,79.85,79.7,79.8,196836.0,66.5168,66.5918,66.4668,66.5502,196836.0
2018-10-01 10:30:00,79.8,79.91,79.8,79.84,128174.0,66.5502,66.6419,66.5502,66.5835,128174.0
2018-10-01 10:40:00,79.85,79.94,79.83,79.93,108905.0,66.5918,66.6669,66.5752,66.6586,108905.0
2018-10-01 10:50:00,79.92,79.96,79.89,79.94,314497.0,66.6502,66.6836,66.6252,66.6669,314497.0
2018-10-01 11:00:00,79.94,79.97,79.85,79.97,164903.0,66.6669,66.6919,66.5918,66.6919,164903.0
2018-10-01 11:10:00,79.96,80.1,79.96,80.03,163056.0,66.6836,66.8003,66.6836,66.742,163056.0
2018-10-01 11:20:00,80.02,80.14,80.02,80.06,127595.0,66.7336,66.8337,66.7336,66.767,127595.0
2018-10-01 11:30:00,80.05,80.19,80.03,80.18,98688.0,66.7586,66.8754,66.742,66.8671,98688.0
2018-10-01 11:40:00,80.18,80.25,80.13,80.14,102471.0,66.8671,66.9254,66.8254,66.8337,102471.0
2018-10-01 11:50:00,80.15,80.2,80.1,80.14,94693.0,66.842,66.8837,66.8003,66.8337,94693.0
2018-10-01 12:00:00,80.15,80.18,80.07,80.08,211238.0,66.842,66.8671,66.7753,66.7837,211238.0
2018-10-01 12:10:00,80.08,80.11,80.04,80.06,80626.0,66.7837,66.8087,66.7503,66.767,80626.0
2018-10-01 12:20:00,80.06,80.06,79.85,79.86,131990.0,66.767,66.767,66.5918,66.6002,131990.0
2018-10-01 12:30:00,79.86,79.91,79.82,79.9,73076.0,66.6002,66.6419,66.5668,66.6335,73076.0
2018-10-01 12:40:00,79.91,79.92,79.81,79.81,171380.0,66.6419,66.6502,66.5585,66.5585,171380.0
2018-10-01 12:50:00,79.82,79.85,79.79,79.82,138511.0,66.5668,66.5918,66.5418,66.5668,138511.0
2018-10-01 13:00:00,79.82,79.82,79.73,79.73,186387.0,66.5668,66.5668,66.4918,66.4918,186387.0
2018-10-01 13:10:00,79.73,79.82,79.71,79.8,152607.0,66.4918,66.5668,66.4751,66.5502,152607.0
2018-10-01 13:20:00,79.8,79.85,79.78,79.8,82986.0,66.5502,66.5918,66.5335,66.5502,82986.0
2018-10-01 13:30:00,79.8,79.85,79.78,79.83,115701.0,66.5502,66.5918,66.5335,66.5752,115701.0
2018-10-01 13:40:00,79.83,79.84,79.77,79.81,175313.0,66.5752,66.5835,66.5251,66.5585,175313.0
2018-10-01 13:50:00,79.81,79.83,79.73,79.78,138427.0,66.5585,66.5752,66.4918,66.5335,138427.0
2018-10-01 14:00:00,79.79,79.85,79.75,79.81,176589.0,66.5418,66.5918,66.5085,66.5585,176589.0
2018-10-01 14:10:00,79.82,79.83,79.77,79.77,76487.0,66.5668,66.5752,66.5251,66.5251,76487.0
2018-10-01 14:20:00,79.77,79.82,79.71,79.79,93156.0,66.5251,66.5668,66.4751,66.5418,93156.0
2018-10-01 14:30:00,79.79,79.81,79.75,79.79,110179.0,66.5418,66.5585,66.5085,66.5418,110179.0
2018-10-01 14:40:00,79.79,79.88,79.78,79.87,139853.0,66.5418,66.6169,66.5335,66.6085,139853.0
2018-10-01 14:50:00,79.87,79.89,79.83,79.86,124699.0,66.6085,66.6252,66.5752,66.6002,124699.0
2018-10-01 15:00:00,79.85,79.85,79.73,79.74,97304.0,66.5918,66.5918,66.4918,66.5001,97304.0
2018-10-01 15:10:00,79.74,79.77,79.61,79.65,143625.0,66.5001,66.5251,66.3917,66.4251,143625.0
2018-10-01 15:20:00,79.65,79.67,79.54,79.57,301474.0,66.4251,66.4417,66.3333,66.3583,301474.0
2018-10-01 15:30:00,79.57,79.63,79.55,79.58,230590.0,66.3583,66.4084,66.3417,66.3667,230590.0
2018-10-01 15:40:00,79.58,79.59,79.48,79.52,714288.0,66.3667,66.375,66.2833,66.3166,714288.0
2018-10-01 15:50:00,79.51,79.55,79.41,79.43,2029266.0,66.3083,66.3417,66.2249,66.2416,2029266.0
2018-10-02 09:30:00,79.54,79.82,79.35,79.63,405800.0,66.3333,66.5668,66.1749,66.4084,405800.0
2018-10-02 09:40:00,79.63,79.78,79.58,79.58,324190.0,66.4084,66.5335,66.3667,66.3667,324190.0
2018-10-02 09:50:00,79.58,79.58,79.4,79.45,203502.0,66.3667,66.3667,66.2166,66.2583,203502.0
2018-10-02 10:00:00,79.45,79.5,79.37,79.48,179442.0,66.2583,66.3,66.1915,66.2833,179442.0
2018-10-02 10:10:00,79.48,79.49,79.33,79.36,218776.0,66.2833,66.2916,66.1582,66.1832,218776.0
2018-10-02 10:20:00,79.36,79.5,79.31,79.49,110237.0,66.1832,66.3,66.1415,66.2916,110237.0
2018-10-02 10:30:00,79.48,79.52,79.39,79.46,153731.0,66.2833,66.3166,66.2082,66.2666,153731.0
2018-10-02 10:40:00,79.45,79.46,79.33,79.41,96896.0,66.2583,66.2666,66.1582,66.2249,96896.0
2018-10-02 10:50:00,79.42,79.47,79.4,79.46,127635.0,66.2332,66.2749,66.2166,66.2666,127635.0
2018-10-02 11:00:00,79.46,79.5,79.4,79.41,66123.0,66.2666,66.3,66.2166,66.2249,66123.0
2018-10-02 11:10:00,79.41,79.41,79.27,79.27,94230.0,66.2249,66.2249,66.1082,66.1082,94230.0
2018-10-02 11:20:00,79.27,79.35,79.25,79.31,131054.0,66.1082,66.1749,66.0915,66.1415,131054.0
2018-10-02 11:30:00,79.31,79.4,79.3,79.4,109436.0,66.1415,66.2166,66.1332,66.2166,109436.0
2018-10-02 11:40:00,79.41,79.44,79.36,79.41,76824.0,66.2249,66.2499,66.1832,66.2249,76824.0
2018-10-02 11:50:00,79.41,79.53,79.41,79.48,79287.0,66.2249,66.325,66.2249,66.2833,79287.0
2018-10-02 12:00:00,79.48,79.62,79.48,79.58,88493.0,66.2833,66.4,66.2833,66.3667,88493.0
2018-10-02 12:10:00,79.57,79.59,79.47,79.48,67923.0,66.3583,66.375,66.2749,66.2833,67923.0
2018-10-02 12:20:00,79.48,79.54,79.47,79.5,66552.0,66.2833,66.3333,66.2749,66.3,66552.0
2018-10-02 12:30:00,79.51,79.63,79.5,79.58,83089.0,66.3083,66.4084,66.3,66.3667,83089.0
2018-10-02 12:40:00,79.59,79.59,79.47,79.48,70167.0,66.375,66.375,66.2749,66.2833,70167.0
2018-10-02 12:50:00,79.48,79.57,79.44,79.56,85831.0,66.2833,66.3583,66.2499,66.35,85831.0
2018-10-02 13:00:00,79.56,79.56,79.47,79.48,65636.0,66.35,66.35,66.2749,66.2833,65636.0
2018-10-02 13:10:00,79.48,79.51,79.39,79.51,98405.0,66.2833,66.3083,66.2082,66.3083,98405.0
2018-10-02 13:20:00,79.5,79.5,79.44,79.47,88081.0,66.3,66.3,66.2499,66.2749,88081.0
2018-10-02 13:30:00,79.47,79.5,79.39,79.5,77388.0,66.2749,66.3,66.2082,66.3,77388.0
2018-10-02 13:40:00,79.5,79.54,79.48,79.53,67655.0,66.3,66.3333,66.2833,66.325,67655.0
2018-10-02 13:50:00,79.53,79.53,79.48,79.51,77820.0,66.325,66.325,66.2833,66.3083,77820.0
2018-10-02 14:00:00,79.51,79.57,79.49,79.52,71012.0,66.3083,66.3583,66.2916,66.3166,71012.0
2018-10-02 14:10:00,79.51,79.6,79.49,79.6,57921.0,66.3083,66.3834,66.2916,66.3834,57921.0
2018-10-02 14:20:00,79.61,79.62,79.54,79.56,45069.0,66.3917,66.4,66.3333,66.35,45069.0
2018-10-02 14:30:00,79.56,79.56,79.5,79.53,81123.0,66.35,66.35,66.3,66.325,81123.0
2018-10-02 14:40:00,79.53,79.58,79.52,79.57,39964.0,66.325,66.3667,66.3166,66.3583,39964.0
2018-10-02 14:50:00,79.58,79.61,79.49,79.52,102191.0,66.3667,66.3917,66.2916,66.3166,102191.0
2018-10-02 15:00:00,79.51,79.51,79.4,79.43,97021.0,66.3083,66.3083,66.2166,66.2416,97021.0
2018-10-02 15:10:00,79.43,79.47,79.38,79.44,71197.0,66.2416,66.2749,66.1999,66.2499,71197.0
2018-10-02 15:20:00,79.44,79.45,79.41,79.44,55983.0,66.2499,66.2583,66.2249,66.2499,55983.0
2018-10-02 15:30:00,79.44,79.48,79.39,79.4,122753.0,66.2499,66.2833,66.2082,66.2166,122753.0
2018-10-02 15:40:00,79.41,79.46,79.37,79.39,220561.0,66.2249,66.2666,66.1915,66.2082,220561.0
2018-10-02 15:50:00,79.39,79.4,79.29,79.31,1036573.0,66.2082,66.2166,66.1248,66.1415,1036573.0
2018-10-03 09:30:00,79.22,79.46,79.2,79.38,209890.0,66.0665,66.2666,66.0498,66.1999,209890.0
2018-10-03 09:40:00,79.39,79.56,79.34,79.54,332318.0,66.2082,66.35,66.1665,66.3333,332318.0
2018-10-03 09:50:00,79.54,79.56,79.44,79.53,191312.0,66.3333,66.35,66.2499,66.325,191312.0
2018-10-03 10:00:00,79.53,79.63,79.45,79.48,317396.0,66.325,66.4084,66.2583,66.2833,317396.0
2018-10-03 10:10:00,79.48,79.62,79.46,79.52,236191.0,66.2833,66.4,66.2666,66.3166,236191.0
2018-10-03 10:20:00,79.51,79.61,79.5,79.54,337777.0,66.3083,66.3917,66.3,66.3333,337777.0
2018-10-03 10:30:00,79.55,79.62,79.43,79.45,403209.0,66.3417,66.4,66.2416,66.2583,403209.0
2018-10-03 10:40:00,79.44,79.59,79.37,79.59,351455.0,66.2499,66.375,66.1915,66.375,351455.0
2018-10-03 10:50:00,79.59,79.6,79.43,79.45,155229.0,66.375,66.3834,66.2416,66.2583,155229.0
2018-10-03 11:00:00,79.46,79.55,79.45,79.47,199206.0,66.2666,66.3417,66.2583,66.2749,199206.0
2018-10-03 11:10:00,79.47,79.47,79.35,79.39,205237.0,66.2749,66.2749,66.1749,66.2082,205237.0
2018-10-03 11:20:00,79.39,79.48,79.37,79.45,104473.0,66.2082,66.2833,66.1915,66.2583,104473.0
2018-10-03 11:30:00,79.45,79.46,79.31,79.31,358819.0,66.2583,66.2666,66.1415,66.1415,358819.0
2018-10-03 11:40:00,79.31,79.36,79.28,79.31,221216.0,66.1415,66.1832,66.1165,66.1415,221216.0
2018-10-03 11:50:00,79.3,79.3,79.19,79.26,348276.0,66.1332,66.1332,66.0414,66.0998,348276.0
2018-10-03 12:00:00,79.26,79.29,79.16,79.17,391815.0,66.0998,66.1248,66.0164,66.0248,391815.0
2018-10-03 12:10:00,79.17,79.18,79.1,79.18,301803.0,66.0248,66.0331,65.9664,66.0331,301803.0
2018-10-03 12:20:00,79.18,79.18,79.05,79.06,189240.0,66.0331,66.0331,65.9247,65.933,189240.0
2018-10-03 12:30:00,79.05,79.08,78.98,79.0,217065.0,65.9247,65.9497,65.8663,65.883,217065.0
2018-10-03 12:40:00,79.0,79.02,78.82,78.87,245340.0,65.883,65.8997,65.7329,65.7746,245340.0
2018-10-03 12:50:00,78.87,78.88,78.82,78.87,580688.0,65.7746,65.7829,65.7329,65.7746,580688.0
2018-10-03 13:00:00,78.87,78.87,78.67,78.74,203951.0,65.7746,65.7746,65.6078,65.6662,203951.0
2018-10-03 13:10:00,78.74,78.84,78.74,78.81,218208.0,65.6662,65.7495,65.6662,65.7245,218208.0
2018-10-03 13:20:00,78.81,78.91,78.79,78.88,167769.0,65.7245,65.8079,65.7078,65.7829,167769.0
2018-10-03 13:30:00,78.88,78.91,78.75,78.75,224060.0,65.7829,65.8079,65.6745,65.6745,224060.0
2018-10-03 13:40:00,78.75,78.84,78.75,78.81,93034.0,65.6745,65.7495,65.6745,65.7245,93034.0
2018-10-03 13:50:00,78.81,78.82,78.69,78.7,91410.0,65.7245,65.7329,65.6245,65.6328,91410.0
2018-10-03 14:00:00,78.7,78.8,78.68,78.78,149614.0,65.6328,65.7162,65.6161,65.6995,149614.0
2018-10-03 14:10:00,78.78,78.8,78.74,78.76,153976.0,65.6995,65.7162,65.6662,65.6828,153976.0
2018-10-03 14:20:00,78.75,78.85,78.74,78.75,118414.0,65.6745,65.7579,65.6662,65.6745,118414.0
2018-10-03 14:30:00,78.75,78.76,78.5,78.51,511296.0,65.6745,65.6828,65.466,65.4743,511296.0
2018-10-03 14:40:00,78.52,78.53,78.27,78.29,509713.0,65.4827,65.491,65.2742,65.2909,509713.0
2018-10-03 14:50:00,78.29,78.32,78.11,78.31,584672.0,65.2909,65.3159,65.1408,65.3075,584672.0
2018-10-03 15:00:00,78.31,78.49,78.31,78.45,348731.0,65.3075,65.4577,65.3075,65.4243,348731.0
2018-10-03 15:10:00,78.45,78.45,78.29,78.4,652831.0,65.4243,65.4243,65.2909,65.3826,652831.0
2018-10-03 15:20:00,78.4,78.48,78.34,78.48,483591.0,65.3826,65.4493,65.3326,65.4493,483591.0
2018-10-03 15:30:00,78.48,78.6,78.48,78.6,508025.0,65.4493,65.5494,65.4493,65.5494,508025.0
2018-10-03 15:40:00,78.59,78.66,78.54,78.64,298488.0,65.5411,65.5994,65.4994,65.5828,298488.0
2018-10-03 15:50:00,78.65,78.7,78.62,78.63,1531070.0,65.5911,65.6328,65.5661,65.5744,1531070.0
2018-10-04 09:30:00,78.35,78.38,78.17,78.28,385109.0,65.3409,65.3659,65.1908,65.2825,385109.0
2018-10-04 09:40:00,78.28,78.28,77.99,78.0,464617.0,65.2825,65.2825,65.0407,65.049,464617.0
2018-10-04 09:50:00,78.01,78.12,77.74,77.75,1135593.0,65.0574,65.1491,64.8322,64.8405,1135593.0
2018-10-04 10:00:00,77.76,77.84,77.46,77.61,694598.0,64.8489,64.9156,64.5987,64.7238,694598.0
2018-10-04 10:10:00,77.61,77.92,77.61,77.85,729139.0,64.7238,64.9823,64.7238,64.9239,729139.0
2018-10-04 10:20:00,77.85,78.02,77.76,77.99,272249.0,64.9239,65.0657,64.8489,65.0407,272249.0
2018-10-04 10:30:00,78.0,78.09,77.97,78.07,266367.0,65.049,65.1241,65.024,65.1074,266367.0
2018-10-04 10:40:00,78.06,78.16,77.95,77.96,157603.0,65.0991,65.1825,65.0073,65.0157,157603.0
2018-10-04 10:50:00,77.97,77.98,77.86,77.93,176418.0,65.024,65.0323,64.9323,64.9906,176418.0
2018-10-04 11:00:00,77.93,77.95,77.77,77.78,217694.0,64.9906,65.0073,64.8572,64.8655,217694.0
2018-10-04 11:10:00,77.79,77.81,77.7,77.75,166276.0,64.8739,64.8906,64.7988,64.8405,166276.0
2018-10-04 11:20:00,77.76,77.9,77.71,77.88,227674.0,64.8489,64.9656,64.8072,64.9489,227674.0
2018-10-04 11:30:00,77.89,77.93,77.8,77.8,141693.0,64.9573,64.9906,64.8822,64.8822,141693.0
2018-10-04 11:40:00,77.8,77.99,77.76,77.96,361615.0,64.8822,65.0407,64.8489,65.0157,361615.0
2018-10-04 11:50:00,77.97,78.12,77.95,78.01,284235.0,65.024,65.1491,65.0073,65.0574,284235.0
2018-10-04 12:00:00,78.01,78.22,78.01,78.16,243114.0,65.0574,65.2325,65.0574,65.1825,243114.0
2018-10-04 12:10:00,78.16,78.18,77.95,77.97,346790.0,65.1825,65.1991,65.0073,65.024,346790.0
2018-10-04 12:20:00,77.97,77.98,77.85,77.9,164620.0,65.024,65.0323,64.9239,64.9656,164620.0
2018-10-04 12:30:00,77.91,78.04,77.9,77.97,193592.0,64.974,65.0824,64.9656,65.024,193592.0
2018-10-04 12:40:00,77.97,78.11,77.91,78.09,113660.0,65.024,65.1408,64.974,65.1241,113660.0
2018-10-04 12:50:00,78.08,78.18,78.06,78.07,181640.0,65.1157,65.1991,65.0991,65.1074,181640.0
2018-10-04 13:00:00,78.06,78.07,77.87,77.88,146804.0,65.0991,65.1074,64.9406,64.9489,146804.0
2018-10-04 13:10:00,77.88,77.98,77.86,77.98,123982.0,64.9489,65.0323,64.9323,65.0323,123982.0
2018-10-04 13:20:00,77.98,77.98,77.9,77.95,89922.0,65.0323,65.0323,64.9656,65.0073,89922.0
2018-10-04 13:30:00,77.94,77.96,77.83,77.96,126962.0,64.999,65.0157,64.9072,65.0157,126962.0
2018-10-04 13:40:00,77.96,78.07,77.96,78.01,71599.0,65.0157,65.1074,65.0157,65.0574,71599.0
2018-10-04 13:50:00,78.01,78.07,77.97,78.02,144409.0,65.0574,65.1074,65.024,65.0657,144409.0
2018-10-04 14:00:00,78.02,78.05,77.93,77.94,195924.0,65.0657,65.0907,64.9906,64.999,195924.0
2018-10-04 14:10:00,77.93,77.95,77.79,77.79,98166.0,64.9906,65.0073,64.8739,64.8739,98166.0
2018-10-04 14:20:00,77.79,77.86,77.77,77.8,173724.0,64.8739,64.9323,64.8572,64.8822,173724.0
2018-10-04 14:30:00,77.8,77.94,77.77,77.92,122506.0,64.8822,64.999,64.8572,64.9823,122506.0
2018-10-04 14:40:00,77.91,77.93,77.81,77.88,115461.0,64.974,64.9906,64.8906,64.9489,115461.0
2018-10-04 14:50:00,77.88,78.08,77.87,78.06,153095.0,64.9489,65.1157,64.9406,65.0991,153095.0
2018-10-04 15:00:00,78.06,78.1,78.02,78.08,107058.0,65.0991,65.1324,65.0657,65.1157,107058.0
2018-10-04 15:10:00,78.08,78.09,77.95,77.96,116538.0,65.1157,65.1241,65.0073,65.0157,116538.0
2018-10-04 15:20:00,77.96,77.96,77.85,77.87,176399.0,65.0157,65.0157,64.9239,64.9406,176399.0
2018-10-04 15:30:00,77.87,77.92,77.86,77.89,238092.0,64.9406,64.9823,64.9323,64.9573,238092.0
2018-10-04 15:40:00,77.89,78.03,77.86,77.99,277665.0,64.9573,65.074,64.9323,65.0407,277665.0
2018-10-04 15:50:00,78.0,78.02,77.94,77.95,1263152.0,65.049,65.0657,64.999,65.0073,1263152.0
2018-10-05 09:30:00,77.89,78.18,77.8,78.06,227413.0,64.9573,65.1991,64.8822,65.0991,227413.0
2018-10-05 09:40:00,78.06,78.27,78.02,78.17,213716.0,65.0991,65.2742,65.0657,65.1908,213716.0
2018-10-05 09:50:00,78.17,78.28,78.09,78.22,284221.0,65.1908,65.2825,65.1241,65.2325,284221.0
2018-10-05 10:00:00,78.22,78.34,78.22,78.26,236685.0,65.2325,65.3326,65.2325,65.2658,236685.0
2018-10-05 10:10:00,78.25,78.26,78.15,78.23,139251.0,65.2575,65.2658,65.1741,65.2408,139251.0
2018-10-05 10:20:00,78.22,78.26,78.15,78.16,225400.0,65.2325,65.2658,65.1741,65.1825,225400.0
2018-10-05 10:30:00,78.17,78.17,78.08,78.14,148825.0,65.1908,65.1908,65.1157,65.1658,148825.0
2018-10-05 10:40:00,78.14,78.24,78.14,78.21,99812.0,65.1658,65.2492,65.1658,65.2242,99812.0
2018-10-05 10:50:00,78.21,78.33,78.2,78.24,108482.0,65.2242,65.3242,65.2158,65.2492,108482.0
2018-10-05 11:00:00,78.24,78.24,78.08,78.17,140911.0,65.2492,65.2492,65.1157,65.1908,140911.0
2018-10-05 11:10:00,78.17,78.36,78.17,78.34,143964.0,65.1908,65.3492,65.1908,65.3326,143964.0
2018-10-05 11:20:00,78.34,78.37,78.3,78.32,96821.0,65.3326,65.3576,65.2992,65.3159,96821.0
2018-10-05 11:30:00,78.32,78.36,78.18,78.18,152567.0,65.3159,65.3492,65.1991,65.1991,152567.0
2018-10-05 11:40:00,78.18,78.25,78.15,78.2,136232.0,65.1991,65.2575,65.1741,65.2158,136232.0
2018-10-05 11:50:00,78.21,78.24,78.0,78.01,266747.0,65.2242,65.2492,65.049,65.0574,266747.0
2018-10-05 12:00:00,78.0,78.15,77.97,78.09,348591.0,65.049,65.1741,65.024,65.1241,348591.0
2018-10-05 12:10:00,78.09,78.13,78.06,78.09,70546.0,65.1241,65.1574,65.0991,65.1241,70546.0
2018-10-05 12:20:00,78.09,78.15,78.09,78.13,126960.0,65.1241,65.1741,65.1241,65.1574,126960.0
2018-10-05 12:30:00,78.12,78.22,78.08,78.2,144161.0,65.1491,65.2325,65.1157,65.2158,144161.0
2018-10-05 12:40:00,78.19,78.34,78.17,78.33,208723.0,65.2075,65.3326,65.1908,65.3242,208723.0
2018-10-05 12:50:00,78.33,78.34,78.25,78.27,135217.0,65.3242,65.3326,65.2575,65.2742,135217.0
2018-10-05 13:00:00,78.27,78.28,78.15,78.16,117144.0,65.2742,65.2825,65.1741,65.1825,117144.0
2018-10-05 13:10:00,78.15,78.2,78.12,78.17,102824.0,65.1741,65.2158,65.1491,65.1908,102824.0
2018-10-05 13:20:00,78.16,78.27,78.12,78.25,199602.0,65.1825,65.2742,65.1491,65.2575,199602.0
2018-10-05 13:30:00,78.24,78.28,78.1,78.16,189147.0,65.2492,65.2825,65.1324,65.1825,189147.0
2018-10-05 13:40:00,78.16,78.23,78.15,78.19,149089.0,65.1825,65.2408,65.1741,65.2075,149089.0
2018-10-05 13:50:00,78.19,78.24,78.15,78.2,148903.0,65.2075,65.2492,65.1741,65.2158,148903.0
2018-10-05 14:00:00,78.21,78.25,78.17,78.17,113706.0,65.2242,65.2575,65.1908,65.1908,113706.0
2018-10-05 14:10:00,78.18,78.21,78.11,78.21,124489.0,65.1991,65.2242,65.1408,65.2242,124489.0
2018-10-05 14:20:00,78.21,78.26,78.2,78.22,227157.0,65.2242,65.2658,65.2158,65.2325,227157.0
2018-10-05 14:30:00,78.23,78.23,78.1,78.12,187644.0,65.2408,65.2408,65.1324,65.1491,187644.0
2018-10-05 14:40:00,78.11,78.2,78.1,78.14,128198.0,65.1408,65.2158,65.1324,65.1658,128198.0
2018-10-05 14:50:00,78.14,78.17,78.04,78.17,189734.0,65.1658,65.1908,65.0824,65.1908,189734.0
2018-10-05 15:00:00,78.16,78.18,78.04,78.04,311121.0,65.1825,65.1991,65.0824,65.0824,311121.0
2018-10-05 15:10:00,78.04,78.04,77.9,77.94,188359.0,65.0824,65.0824,64.9656,64.999,188359.0
2018-10-05 15:20:00,77.93,78.04,77.91,78.04,213973.0,64.9906,65.0824,64.974,65.0824,213973.0
2018-10-05 15:30:00,78.05,78.05,77.83,77.83,321657.0,65.0907,65.0907,64.9072,64.9072,321657.0
2018-10-05 15:40:00,77.83,78.04,77.81,77.98,521278.0,64.9072,65.0824,64.8906,65.0323,521278.0
2018-10-05 15:50:00,77.98,77.99,77.82,77.87,2554595.0,65.0323,65.0407,64.8989,64.9406,2554595.0
2018-10-08 09:30:00,78.04,78.82,77.95,78.76,619149.0,65.0824,65.7329,65.0073,65.6828,619149.0
2018-10-08 09:40:00,78.76,78.8,78.56,78.58,461716.0,65.6828,65.7162,65.516,65.5327,461716.0
2018-10-08 09:50:00,78.57,78.71,78.53,78.65,173315.0,65.5244,65.6411,65.491,65.5911,173315.0
2018-10-08 10:00:00,78.65,78.77,78.59,78.62,270127.0,65.5911,65.6912,65.5411,65.5661,270127.0
2018-10-08 10:10:00,78.63,78.7,78.56,78.57,154196.0,65.5744,65.6328,65.516,65.5244,154196.0
2018-10-08 10:20:00,78.57,78.59,78.48,78.5,125068.0,65.5244,65.5411,65.4493,65.466,125068.0
2018-10-08 10:30:00,78.51,78.62,78.5,78.59,94149.0,65.4743,65.5661,65.466,65.5411,94149.0
2018-10-08 10:40:00,78.58,78.74,78.52,78.73,227445.0,65.5327,65.6662,65.4827,65.6578,227445.0
2018-10-08 10:50:00,78.73,78.77,78.64,78.68,95330.0,65.6578,65.6912,65.5828,65.6161,95330.0
2018-10-08 11:00:00,78.67,78.75,78.65,78.73,130911.0,65.6078,65.6745,65.5911,65.6578,130911.0
2018-10-08 11:10:00,78.74,78.92,78.69,78.92,210741.0,65.6662,65.8163,65.6245,65.8163,210741.0
2018-10-08 11:20:00,78.93,78.98,78.88,78.97,195519.0,65.8246,65.8663,65.7829,65.858,195519.0
2018-10-08 11:30:00,78.98,79.11,78.87,79.11,235569.0,65.8663,65.9747,65.7746,65.9747,235569.0
2018-10-08 11:40:00,79.1,79.16,78.95,78.95,173232.0,65.9664,66.0164,65.8413,65.8413,173232.0
2018-10-08 11:50:00,78.96,79.01,78.86,78.98,120922.0,65.8496,65.8913,65.7662,65.8663,120922.0
2018-10-08 12:00:00,78.97,79.03,78.93,79.03,139541.0,65.858,65.908,65.8246,65.908,139541.0
2018-10-08 12:10:00,79.03,79.03,78.95,78.98,116171.0,65.908,65.908,65.8413,65.8663,116171.0
2018-10-08 12:20:00,78.98,79.03,78.88,78.89,98649.0,65.8663,65.908,65.7829,65.7912,98649.0
2018-10-08 12:30:00,78.89,78.91,78.82,78.86,139333.0,65.7912,65.8079,65.7329,65.7662,139333.0
2018-10-08 12:40:00,78.86,79.01,78.85,79.0,70027.0,65.7662,65.8913,65.7579,65.883,70027.0
2018-10-08 12:50:00,78.99,79.05,78.95,79.04,154015.0,65.8746,65.9247,65.8413,65.9163,154015.0
2018-10-08 13:00:00,79.04,79.1,79.01,79.08,116136.0,65.9163,65.9664,65.8913,65.9497,116136.0
2018-10-08 13:10:00,79.08,79.13,79.02,79.09,103850.0,65.9497,65.9914,65.8997,65.958,103850.0
2018-10-08 13:20:00,79.1,79.14,79.04,79.06,94778.0,65.9664,65.9997,65.9163,65.933,94778.0
2018-10-08 13:30:00,79.07,79.17,79.07,79.14,94026.0,65.9414,66.0248,65.9414,65.9997,94026.0
2018-10-08 13:40:00,79.14,79.2,79.11,79.16,61676.0,65.9997,66.0498,65.9747,66.0164,61676.0
2018-10-08 13:50:00,79.16,79.16,79.05,79.06,96308.0,66.0164,66.0164,65.9247,65.933,96308.0
2018-10-08 14:00:00,79.05,79.15,79.04,79.09,113149.0,65.9247,66.0081,65.9163,65.958,113149.0
2018-10-08 14:10:00,79.08,79.14,79.02,79.13,198356.0,65.9497,65.9997,65.8997,65.9914,198356.0
2018-10-08 14:20:00,79.13,79.17,79.05,79.14,128931.0,65.9914,66.0248,65.9247,65.9997,128931.0
2018-10-08 14:30:00,79.15,79.19,79.09,79.11,100313.0,66.0081,66.0414,65.958,65.9747,100313.0
2018-10-08 14:40:00,79.11,79.11,79.04,79.05,87122.0,65.9747,65.9747,65.9163,65.9247,87122.0
2018-10-08 14:50:00,79.04,79.1,79.03,79.05,120952.0,65.9163,65.9664,65.908,65.9247,120952.0
2018-10-08 15:00:00,79.05,79.09,78.97,79.02,122136.0,65.9247,65.958,65.858,65.8997,122136.0
2018-10-08 15:10:00,79.01,79.03,78.92,78.92,143425.0,65.8913,65.908,65.8163,65.8163,143425.0
2018-10-08 15:20:00,78.92,78.99,78.9,78.96,153305.0,65.8163,65.8746,65.7996,65.8496,153305.0
2018-10-08 15:30:00,78.96,79.08,78.94,79.04,237474.0,65.8496,65.9497,65.8329,65.9163,237474.0
2018-10-08 15:40:00,79.04,79.13,79.02,79.05,266935.0,65.9163,65.9914,65.8997,65.9247,266935.0
2018-10-08 15:50:00,79.05,79.05,78.89,78.9,1059657.0,65.9247,65.9247,65.7912,65.7996,1059657.0
2018-10-09 09:30:00,78.86,79.02,78.54,78.67,595389.0,65.7662,65.8997,65.4994,65.6078,595389.0
2018-10-09 09:40:00,78.67,79.16,78.65,79.16,364027.0,65.6078,66.0164,65.5911,66.0164,364027.0
2018-10-09 09:50:00,79.15,79.21,79.0,79.05,189085.0,66.0081,66.0581,65.883,65.9247,189085.0
2018-10-09 10:00:00,79.04,79.24,78.98,79.22,198215.0,65.9163,66.0831,65.8663,66.0665,198215.0
2018-10-09 10:10:00,79.22,79.31,79.19,79.25,246686.0,66.0665,66.1415,66.0414,66.0915,246686.0
2018-10-09 10:20:00,79.24,79.24,79.03,79.07,185732.0,66.0831,66.0831,65.908,65.9414,185732.0
2018-10-09 10:30:00,79.06,79.16,79.03,79.08,113465.0,65.933,66.0164,65.908,65.9497,113465.0
2018-10-09 10:40:00,79.08,79.19,79.07,79.16,109141.0,65.9497,66.0414,65.9414,66.0164,109141.0
2018-10-09 10:50:00,79.17,79.29,79.12,79.13,125340.0,66.0248,66.1248,65.9831,65.9914,125340.0
2018-10-09 11:00:00,79.14,79.29,79.14,79.26,123048.0,65.9997,66.1248,65.9997,66.0998,123048.0
2018-10-09 11:10:00,79.27,79.34,79.15,79.18,193020.0,66.1082,66.1665,66.0081,66.0331,193020.0
2018-10-09 11:20:00,79.19,79.27,79.17,79.23,288218.0,66.0414,66.1082,66.0248,66.0748,288218.0
2018-10-09 11:30:00,79.22,79.22,78.99,79.05,120784.0,66.0665,66.0665,65.8746,65.9247,120784.0
2018-10-09 11:40:00,79.05,79.13,78.99,79.01,74813.0,65.9247,65.9914,65.8746,65.8913,74813.0
2018-10-09 11:50:00,79.0,79.06,78.94,79.05,165593.0,65.883,65.933,65.8329,65.9247,165593.0
2018-10-09 12:00:00,79.05,79.06,78.91,78.92,114287.0,65.9247,65.933,65.8079,65.8163,114287.0
2018-10-09 12:10:00,78.92,78.99,78.87,78.88,155922.0,65.8163,65.8746,65.7746,65.7829,155922.0
2018-10-09 12:20:00,78.88,78.88,78.79,78.83,65263.0,65.7829,65.7829,65.7078,65.7412,65263.0
2018-10-09 12:30:00,78.83,78.91,78.83,78.88,79455.0,65.7412,65.8079,65.7412,65.7829,79455.0
2018-10-09 12:40:00,78.89,78.94,78.84,78.9,69631.0,65.7912,65.8329,65.7495,65.7996,69631.0
2018-10-09 12:50:00,78.91,78.95,78.8,78.81,98155.0,65.8079,65.8413,65.7162,65.7245,98155.0
2018-10-09 13:00:00,78.81,78.83,78.78,78.8,83886.0,65.7245,65.7412,65.6995,65.7162,83886.0
2018-10-09 13:10:00,78.8,78.82,78.69,78.69,65557.0,65.7162,65.7329,65.6245,65.6245,65557.0
2018-10-09 13:20:00,78.68,78.76,78.67,78.73,56138.0,65.6161,65.6828,65.6078,65.6578,56138.0
2018-10-09 13:30:00,78.74,78.78,78.66,78.69,50909.0,65.6662,65.6995,65.5994,65.6245,50909.0
2018-10-09 13:40:00,78.7,78.79,78.7,78.79,72713.0,65.6328,65.7078,65.6328,65.7078,72713.0
2018-10-09 13:50:00,78.79,78.92,78.78,78.91,73112.0,65.7078,65.8163,65.6995,65.8079,73112.0
2018-10-09 14:00:00,78.91,78.92,78.87,78.91,93908.0,65.8079,65.8163,65.7746,65.8079,93908.0
2018-10-09 14:10:00,78.92,78.99,78.9,78.98,134609.0,65.8163,65.8746,65.7996,65.8663,134609.0
2018-10-09 14:20:00,78.98,79.07,78.98,79.04,51431.0,65.8663,65.9414,65.8663,65.9163,51431.0
2018-10-09 14:30:00,79.04,79.07,79.0,79.06,74109.0,65.9163,65.9414,65.883,65.933,74109.0
2018-10-09 14:40:00,79.06,79.11,79.04,79.09,49875.0,65.933,65.9747,65.9163,65.958,49875.0
2018-10-09 14:50:00,79.09,79.18,79.08,79.16,60830.0,65.958,66.0331,65.9497,66.0164,60830.0
2018-10-09 15:00:00,79.16,79.18,79.07,79.11,80642.0,66.0164,66.0331,65.9414,65.9747,80642.0
2018-10-09 15:10:00,79.11,79.14,79.03,79.04,71498.0,65.9747,65.9997,65.908,65.9163,71498.0
2018-10-09 15:20:00,79.04,79.05,78.93,78.95,84804.0,65.9163,65.9247,65.8246,65.8413,84804.0
2018-10-09 15:30:00,78.95,79.05,78.92,79.05,103607.0,65.8413,65.9247,65.8163,65.9247,103607.0
2018-10-09 15:40:00,79.04,79.09,79.03,79.08,137773.0,65.9163,65.958,65.908,65.9497,137773.0
2018-10-09 15:50:00,79.07,79.11,79.04,79.08,928470.0,65.9414,65.9747,65.9163,65.9497,928470.0
2018-10-10 09:30:00,78.9,79.01,78.64,78.99,328016.0,65.7996,65.8913,65.5828,65.8746,328016.0
2018-10-10 09:40:00,79.01,79.2,78.97,79.11,452090.0,65.8913,66.0498,65.858,65.9747,452090.0
2018-10-10 09:50:00,79.11,79.22,79.08,79.18,253584.0,65.9747,66.0665,65.9497,66.0331,253584.0
2018-10-10 10:00:00,79.17,79.23,79.08,79.21,199079.0,66.0248,66.0748,65.9497,66.0581,199079.0
2018-10-10 10:10:00,79.22,79.25,78.99,79.07,175952.0,66.0665,66.0915,65.8746,65.9414,175952.0
2018-10-10 10:20:00,79.07,79.08,78.73,78.73,232596.0,65.9414,65.9497,65.6578,65.6578,232596.0
2018-10-10 10:30:00,78.72,78.8,78.62,78.79,263412.0,65.6495,65.7162,65.5661,65.7078,263412.0
2018-10-10 10:40:00,78.78,78.88,78.7,78.88,194732.0,65.6995,65.7829,65.6328,65.7829,194732.0
2018-10-10 10:50:00,78.88,78.99,78.85,78.98,127713.0,65.7829,65.8746,65.7579,65.8663,127713.0
2018-10-10 11:00:00,78.96,79.02,78.85,79.01,141456.0,65.8496,65.8997,65.7579,65.8913,141456.0
2018-10-10 11:10:00,79.02,79.04,78.96,79.01,113588.0,65.8997,65.9163,65.8496,65.8913,113588.0
2018-10-10 11:20:00,79.02,79.08,78.93,78.94,184428.0,65.8997,65.9497,65.8246,65.8329,184428.0
2018-10-10 11:30:00,78.94,78.94,78.83,78.83,136972.0,65.8329,65.8329,65.7412,65.7412,136972.0
2018-10-10 11:40:00,78.83,78.87,78.74,78.85,114184.0,65.7412,65.7746,65.6662,65.7579,114184.0
2018-10-10 11:50:00,78.85,78.96,78.85,78.96,154463.0,65.7579,65.8496,65.7579,65.8496,154463.0
2018-10-10 12:00:00,78.95,79.03,78.95,79.02,127218.0,65.8413,65.908,65.8413,65.8997,127218.0
2018-10-10 12:10:00,79.01,79.14,79.0,79.11,157716.0,65.8913,65.9997,65.883,65.9747,157716.0
2018-10-10 12:20:00,79.11,79.14,79.03,79.06,108394.0,65.9747,65.9997,65.908,65.933,108394.0
2018-10-10 12:30:00,79.07,79.08,78.97,78.98,82636.0,65.9414,65.9497,65.858,65.8663,82636.0
2018-10-10 12:40:00,78.97,79.07,78.97,79.03,155637.0,65.858,65.9414,65.858,65.908,155637.0
2018-10-10 12:50:00,79.03,79.04,78.96,78.97,113008.0,65.908,65.9163,65.8496,65.858,113008.0
2018-10-10 13:00:00,78.97,78.99,78.82,78.82,260291.0,65.858,65.8746,65.7329,65.7329,260291.0
2018-10-10 13:10:00,78.83,78.95,78.8,78.92,136105.0,65.7412,65.8413,65.7162,65.8163,136105.0
2018-10-10 13:20:00,78.93,78.95,78.87,78.9,79439.0,65.8246,65.8413,65.7746,65.7996,79439.0
2018-10-10 13:30:00,78.91,79.02,78.88,79.02,106920.0,65.8079,65.8997,65.7829,65.8997,106920.0
2018-10-10 13:40:00,79.03,79.05,78.97,79.02,282098.0,65.908,65.9247,65.858,65.8997,282098.0
2018-10-10 13:50:00,79.02,79.03,78.89,78.91,176089.0,65.8997,65.908,65.7912,65.8079,176089.0
2018-10-10 14:00:00,78.9,78.94,78.83,78.89,296491.0,65.7996,65.8329,65.7412,65.7912,296491.0
2018-10-10 14:10:00,78.89,78.92,78.81,78.84,180996.0,65.7912,65.8163,65.7245,65.7495,180996.0
2018-10-10 14:20:00,78.84,78.88,78.8,78.85,251964.0,65.7495,65.7829,65.7162,65.7579,251964.0
2018-10-10 14:30:00,78.85,78.87,78.78,78.81,204545.0,65.7579,65.7746,65.6995,65.7245,204545.0
2018-10-10 14:40:00,78.81,78.84,78.75,78.8,208856.0,65.7245,65.7495,65.6745,65.7162,208856.0
2018-10-10 14:50:00,78.81,78.86,78.72,78.73,183983.0,65.7245,65.7662,65.6495,65.6578,183983.0
2018-10-10 15:00:00,78.73,78.74,78.61,78.63,201815.0,65.6578,65.6662,65.5577,65.5744,201815.0
2018-10-10 15:10:00,78.63,78.65,78.42,78.44,293133.0,65.5744,65.5911,65.3993,65.416,293133.0
2018-10-10 15:20:00,78.44,78.57,78.43,78.57,261560.0,65.416,65.5244,65.4076,65.5244,261560.0
2018-10-10 15:30:00,78.56,78.57,78.32,78.34,328957.0,65.516,65.5244,65.3159,65.3326,328957.0
2018-10-10 15:40:00,78.34,78.34,78.11,78.28,579002.0,65.3326,65.3326,65.1408,65.2825,579002.0
2018-10-10 15:50:00,78.27,78.29,77.83,77.85,2352975.0,65.2742,65.2909,64.9072,64.9239,2352975.0
2018-10-11 09:30:00,78.03,78.03,77.47,77.66,378172.0,65.074,65.074,64.607,64.7655,378172.0
2018-10-11 09:40:00,77.64,77.72,77.27,77.32,370157.0,64.7488,64.8155,64.4402,64.4819,370157.0
2018-10-11 09:50:00,77.32,77.32,76.99,77.09,266375.0,64.4819,64.4819,64.2067,64.2901,266375.0
2018-10-11 10:00:00,77.09,77.75,77.08,77.63,457681.0,64.2901,64.8405,64.2818,64.7405,457681.0
2018-10-11 10:10:00,77.62,77.73,77.52,77.61,217433.0,64.7321,64.8238,64.6487,64.7238,217433.0
2018-10-11 10:20:00,77.61,77.61,77.39,77.4,274289.0,64.7238,64.7238,64.5403,64.5486,274289.0
2018-10-11 10:30:00,77.4,77.49,77.36,77.45,280497.0,64.5486,64.6237,64.5153,64.5903,280497.0
2018-10-11 10:40:00,77.45,77.6,77.43,77.51,210554.0,64.5903,64.7154,64.5737,64.6404,210554.0
2018-10-11 10:50:00,77.51,77.55,77.22,77.25,233769.0,64.6404,64.6737,64.3985,64.4235,233769.0
2018-10-11 11:00:00,77.24,77.24,76.99,77.11,280236.0,64.4152,64.4152,64.2067,64.3068,280236.0
2018-10-11 11:10:00,77.11,77.23,77.01,77.17,284664.0,64.3068,64.4069,64.2234,64.3568,284664.0
2018-10-11 11:20:00,77.18,77.21,76.87,76.93,351196.0,64.3652,64.3902,64.1066,64.1567,351196.0
2018-10-11 11:30:00,76.94,77.1,76.9,76.97,244609.0,64.165,64.2985,64.1317,64.19,244609.0
2018-10-11 11:40:00,76.97,76.99,76.84,76.94,231194.0,64.19,64.2067,64.0816,64.165,231194.0
2018-10-11 11:50:00,76.94,77.14,76.91,77.06,221556.0,64.165,64.3318,64.14,64.2651,221556.0
2018-10-11 12:00:00,77.07,77.1,76.94,76.95,169871.0,64.2734,64.2985,64.165,64.1734,169871.0
2018-10-11 12:10:00,76.95,77.03,76.9,77.03,100898.0,64.1734,64.2401,64.1317,64.2401,100898.0
2018-10-11 12:20:00,77.04,77.2,77.04,77.16,137138.0,64.2484,64.3819,64.2484,64.3485,137138.0
2018-10-11 12:30:00,77.16,77.24,77.14,77.23,156279.0,64.3485,64.4152,64.3318,64.4069,156279.0
2018-10-11 12:40:00,77.22,77.26,77.1,77.1,153809.0,64.3985,64.4319,64.2985,64.2985,153809.0
2018-10-11 12:50:00,77.09,77.14,77.03,77.07,157875.0,64.2901,64.3318,64.2401,64.2734,157875.0
2018-10-11 13:00:00,77.06,77.09,76.99,77.01,97763.0,64.2651,64.2901,64.2067,64.2234,97763.0
2018-10-11 13:10:00,77.01,77.04,76.96,76.97,104190.0,64.2234,64.2484,64.1817,64.19,104190.0
2018-10-11 13:20:00,76.97,76.98,76.87,76.9,113105.0,64.19,64.1984,64.1066,64.1317,113105.0
2018-10-11 13:30:00,76.9,76.97,76.86,76.91,132428.0,64.1317,64.19,64.0983,64.14,132428.0
2018-10-11 13:40:00,76.91,76.92,76.83,76.84,99777.0,64.14,64.1483,64.0733,64.0816,99777.0
2018-10-11 13:50:00,76.84,76.91,76.78,76.88,152796.0,64.0816,64.14,64.0316,64.115,152796.0
2018-10-11 14:00:00,76.87,76.92,76.79,76.82,202127.0,64.1066,64.1483,64.0399,64.0649,202127.0
2018-10-11 14:10:00,76.82,76.83,76.56,76.56,460209.0,64.0649,64.0733,63.8481,63.8481,460209.0
2018-10-11 14:20:00,76.56,76.59,76.39,76.48,519613.0,63.8481,63.8731,63.7063,63.7814,519613.0
2018-10-11 14:30:00,76.48,76.5,76.1,76.12,554792.0,63.7814,63.7981,63.4645,63.4812,554792.0
2018-10-11 14:40:00,76.11,76.11,75.6,75.86,666313.0,63.4728,63.4728,63.0475,63.2643,666313.0
2018-10-11 14:50:00,75.85,76.14,75.85,76.09,580829.0,63.256,63.4979,63.256,63.4562,580829.0
2018-10-11 15:00:00,76.08,76.28,76.04,76.13,395739.0,63.4478,63.6146,63.4145,63.4895,395739.0
2018-10-11 15:10:00,76.12,76.59,76.03,76.59,647324.0,63.4812,63.8731,63.4061,63.8731,647324.0
2018-10-11 15:20:00,76.6,76.6,76.38,76.43,469632.0,63.8815,63.8815,63.698,63.7397,469632.0
2018-10-11 15:30:00,76.42,76.43,76.08,76.21,640863.0,63.7314,63.7397,63.4478,63.5562,640863.0
2018-10-11 15:40:00,76.21,76.21,75.9,75.93,844812.0,63.5562,63.5562,63.2977,63.3227,844812.0
2018-10-11 15:50:00,75.93,76.06,75.71,75.71,2932214.0,63.3227,63.4311,63.1392,63.1392,2932214.0
2018-10-12 09:30:00,76.63,76.7,75.95,76.29,596033.0,63.9065,63.9649,63.3394,63.6229,596033.0
2018-10-12 09:40:00,76.3,76.49,76.13,76.37,268715.0,63.6313,63.7897,63.4895,63.6897,268715.0
2018-10-12 09:50:00,76.36,76.5,76.26,76.32,186274.0,63.6813,63.7981,63.5979,63.648,186274.0
2018-10-12 10:00:00,76.33,76.59,76.33,76.47,326655.0,63.6563,63.8731,63.6563,63.7731,326655.0
2018-10-12 10:10:00,76.47,76.6,76.43,76.44,227133.0,63.7731,63.8815,63.7397,63.748,227133.0
2018-10-12 10:20:00,76.44,76.53,76.23,76.23,220742.0,63.748,63.8231,63.5729,63.5729,220742.0
2018-10-12 10:30:00,76.22,76.35,76.06,76.13,177778.0,63.5646,63.673,63.4311,63.4895,177778.0
2018-10-12 10:40:00,76.15,76.2,76.04,76.16,139426.0,63.5062,63.5479,63.4145,63.5145,139426.0
2018-10-12 10:50:00,76.16,76.17,75.97,76.04,148072.0,63.5145,63.5229,63.3561,63.4145,148072.0
2018-10-12 11:00:00,76.04,76.1,75.94,76.06,130078.0,63.4145,63.4645,63.3311,63.4311,130078.0
2018-10-12 11:10:00,76.07,76.12,76.02,76.03,142679.0,63.4395,63.4812,63.3978,63.4061,142679.0
2018-10-12 11:20:00,76.02,76.04,75.91,75.96,122225.0,63.3978,63.4145,63.306,63.3477,122225.0
2018-10-12 11:30:00,75.96,76.03,75.88,75.91,151595.0,63.3477,63.4061,63.281,63.306,151595.0
2018-10-12 11:40:00,75.91,76.1,75.88,76.09,200865.0,63.306,63.4645,63.281,63.4562,200865.0
2018-10-12 11:50:00,76.09,76.16,76.01,76.12,161549.0,63.4562,63.5145,63.3894,63.4812,161549.0
2018-10-12 12:00:00,76.13,76.18,75.9,75.97,186459.0,63.4895,63.5312,63.2977,63.3561,186459.0
2018-10-12 12:10:00,75.97,76.01,75.91,75.91,176513.0,63.3561,63.3894,63.306,63.306,176513.0
2018-10-12 12:20:00,75.9,75.94,75.76,75.8,177775.0,63.2977,63.3311,63.1809,63.2143,177775.0
2018-10-12 12:30:00,75.81,75.86,75.62,75.62,295593.0,63.2226,63.2643,63.0642,63.0642,295593.0
2018-10-12 12:40:00,75.63,75.74,75.56,75.57,342100.0,63.0725,63.1643,63.0142,63.0225,342100.0
2018-10-12 12:50:00,75.56,75.57,75.39,75.42,527049.0,63.0142,63.0225,62.8724,62.8974,527049.0
2018-10-12 13:00:00,75.41,75.66,75.38,75.62,186318.0,62.8891,63.0975,62.864,63.0642,186318.0
2018-10-12 13:10:00,75.63,75.81,75.62,75.66,168562.0,63.0725,63.2226,63.0642,63.0975,168562.0
2018-10-12 13:20:00,75.65,75.74,75.55,75.58,223860.0,63.0892,63.1643,63.0058,63.0308,223860.0
2018-10-12 13:30:00,75.58,75.58,75.31,75.35,166123.0,63.0308,63.0308,62.8057,62.839,166123.0
2018-10-12 13:40:00,75.35,75.73,75.34,75.7,147181.0,62.839,63.1559,62.8307,63.1309,147181.0
2018-10-12 13:50:00,75.7,75.75,75.58,75.59,119553.0,63.1309,63.1726,63.0308,63.0392,119553.0
2018-10-12 14:00:00,75.59,75.62,75.45,75.48,176210.0,63.0392,63.0642,62.9224,62.9474,176210.0
2018-10-12 14:10:00,75.48,75.51,75.29,75.42,267708.0,62.9474,62.9725,62.789,62.8974,267708.0
2018-10-12 14:20:00,75.43,75.48,75.23,75.38,282714.0,62.9057,62.9474,62.7389,62.864,282714.0
2018-10-12 14:30:00,75.38,75.4,75.29,75.31,126420.0,62.864,62.8807,62.789,62.8057,126420.0
2018-10-12 14:40:00,75.3,75.35,75.15,75.2,136646.0,62.7973,62.839,62.6722,62.7139,136646.0
2018-10-12 14:50:00,75.2,75.59,75.2,75.54,194103.0,62.7139,63.0392,62.7139,62.9975,194103.0
2018-10-12 15:00:00,75.54,75.59,75.41,75.53,148044.0,62.9975,63.0392,62.8891,62.9891,148044.0
2018-10-12 15:10:00,75.54,75.7,75.54,75.6,215593.0,62.9975,63.1309,62.9975,63.0475,215593.0
2018-10-12 15:20:00,75.61,75.83,75.58,75.8,388764.0,63.0559,63.2393,63.0308,63.2143,388764.0
2018-10-12 15:30:00,75.8,75.81,75.55,75.57,322539.0,63.2143,63.2226,63.0058,63.0225,322539.0
2018-10-12 15:40:00,75.58,75.8,75.54,75.73,472558.0,63.0308,63.2143,62.9975,63.1559,472558.0
2018-10-12 15:50:00,75.74,75.83,75.57,75.57,1965393.0,63.1643,63.2393,63.0225,63.0225,1965393.0
2018-10-15 09:30:00,75.47,75.93,75.47,75.82,363361.0,62.9391,63.3227,62.9391,63.231,363361.0
2018-10-15 09:40:00,75.82,76.07,75.7,76.04,202757.0,63.231,63.4395,63.1309,63.4145,202757.0
2018-10-15 09:50:00,76.05,76.14,75.94,75.94,274049.0,63.4228,63.4979,63.3311,63.3311,274049.0
2018-10-15 10:00:00,75.94,76.06,75.87,75.92,226035.0,63.3311,63.4311,63.2727,63.3144,226035.0
2018-10-15 10:10:00,75.92,76.04,75.76,76.03,186848.0,63.3144,63.4145,63.1809,63.4061,186848.0
2018-10-15 10:20:00,76.03,76.19,76.01,76.02,167565.0,63.4061,63.5395,63.3894,63.3978,167565.0
2018-10-15 10:30:00,76.01,76.27,76.01,76.21,308617.0,63.3894,63.6063,63.3894,63.5562,308617.0
2018-10-15 10:40:00,76.21,76.36,76.2,76.21,316083.0,63.5562,63.6813,63.5479,63.5562,316083.0
2018-10-15 10:50:00,76.2,76.44,76.16,76.44,128642.0,63.5479,63.748,63.5145,63.748,128642.0
2018-10-15 11:00:00,76.43,76.49,76.18,76.21,235263.0,63.7397,63.7897,63.5312,63.5562,235263.0
2018-10-15 11:10:00,76.22,76.42,76.19,76.37,200292.0,63.5646,63.7314,63.5395,63.6897,200292.0
2018-10-15 11:20:00,76.37,76.52,76.3,76.51,167644.0,63.6897,63.8148,63.6313,63.8064,167644.0
2018-10-15 11:30:00,76.52,76.59,76.35,76.35,97184.0,63.8148,63.8731,63.673,63.673,97184.0
2018-10-15 11:40:00,76.35,76.41,76.28,76.29,66679.0,63.673,63.723,63.6146,63.6229,66679.0
2018-10-15 11:50:00,76.3,76.41,76.29,76.31,117048.0,63.6313,63.723,63.6229,63.6396,117048.0
2018-10-15 12:00:00,76.3,76.32,76.11,76.11,108422.0,63.6313,63.648,63.4728,63.4728,108422.0
2018-10-15 12:10:00,76.11,76.23,76.09,76.23,110675.0,63.4728,63.5729,63.4562,63.5729,110675.0
2018-10-15 12:20:00,76.23,76.37,76.23,76.3,72772.0,63.5729,63.6897,63.5729,63.6313,72772.0
2018-10-15 12:30:00,76.3,76.37,76.26,76.36,84543.0,63.6313,63.6897,63.5979,63.6813,84543.0
2018-10-15 12:40:00,76.36,76.49,76.33,76.45,206438.0,63.6813,63.7897,63.6563,63.7564,206438.0
2018-10-15 12:50:00,76.45,76.52,76.43,76.52,48332.0,63.7564,63.8148,63.7397,63.8148,48332.0
2018-10-15 13:00:00,76.53,76.62,76.51,76.58,51896.0,63.8231,63.8982,63.8064,63.8648,51896.0
2018-10-15 13:10:00,76.57,76.58,76.47,76.55,122141.0,63.8565,63.8648,63.7731,63.8398,122141.0
2018-10-15 13:20:00,76.55,76.58,76.43,76.57,115975.0,63.8398,63.8648,63.7397,63.8565,115975.0
2018-10-15 13:30:00,76.57,76.65,76.52,76.64,138708.0,63.8565,63.9232,63.8148,63.9148,138708.0
2018-10-15 13:40:00,76.63,76.65,76.54,76.57,78523.0,63.9065,63.9232,63.8314,63.8565,78523.0
2018-10-15 13:50:00,76.57,76.72,76.51,76.67,89975.0,63.8565,63.9815,63.8064,63.9399,89975.0
2018-10-15 14:00:00,76.67,76.7,76.49,76.5,136964.0,63.9399,63.9649,63.7897,63.7981,136964.0
2018-10-15 14:10:00,76.51,76.51,76.43,76.49,67529.0,63.8064,63.8064,63.7397,63.7897,67529.0
2018-10-15 14:20:00,76.49,76.61,76.45,76.45,77006.0,63.7897,63.8898,63.7564,63.7564,77006.0
2018-10-15 14:30:00,76.45,76.58,76.43,76.57,114916.0,63.7564,63.8648,63.7397,63.8565,114916.0
2018-10-15 14:40:00,76.58,76.66,76.54,76.61,91446.0,63.8648,63.9315,63.8314,63.8898,91446.0
2018-10-15 14:50:00,76.61,76.73,76.6,76.72,109155.0,63.8898,63.9899,63.8815,63.9815,109155.0
2018-10-15 15:00:00,76.73,76.74,76.5,76.52,193654.0,63.9899,63.9982,63.7981,63.8148,193654.0
2018-10-15 15:10:00,76.52,76.55,76.4,76.43,184629.0,63.8148,63.8398,63.7147,63.7397,184629.0
2018-10-15 15:20:00,76.43,76.52,76.4,76.41,121989.0,63.7397,63.8148,63.7147,63.723,121989.0
2018-10-15 15:30:00,76.41,76.41,76.31,76.4,172464.0,63.723,63.723,63.6396,63.7147,172464.0
2018-10-15 15:40:00,76.4,76.45,76.25,76.26,377522.0,63.7147,63.7564,63.5896,63.5979,377522.0
2018-10-15 15:50:00,76.26,76.3,76.01,76.02,2122876.0,63.5979,63.6313,63.3894,63.3978,2122876.0
2018-10-16 09:30:00,76.23,76.33,75.9,76.1,392550.0,63.5729,63.6563,63.2977,63.4645,392550.0
2018-10-16 09:40:00,76.11,76.17,75.86,76.06,235569.0,63.4728,63.5229,63.2643,63.4311,235569.0
2018-10-16 09:50:00,76.05,76.19,75.99,76.15,183956.0,63.4228,63.5395,63.3728,63.5062,183956.0
2018-10-16 10:00:00,76.15,76.44,76.14,76.42,269745.0,63.5062,63.748,63.4979,63.7314,269745.0
2018-10-16 10:10:00,76.42,76.7,76.41,76.69,234237.0,63.7314,63.9649,63.723,63.9565,234237.0
2018-10-16 10:20:00,76.68,76.72,76.57,76.62,110787.0,63.9482,63.9815,63.8565,63.8982,110787.0
2018-10-16 10:30:00,76.61,76.69,76.52,76.59,111285.0,63.8898,63.9565,63.8148,63.8731,111285.0
2018-10-16 10:40:00,76.6,76.75,76.58,76.74,110426.0,63.8815,64.0066,63.8648,63.9982,110426.0
2018-10-16 10:50:00,76.74,76.97,76.73,76.9,158571.0,63.9982,64.19,63.9899,64.1317,158571.0
2018-10-16 11:00:00,76.9,76.96,76.79,76.95,225988.0,64.1317,64.1817,64.0399,64.1734,225988.0
2018-10-16 11:10:00,76.95,76.96,76.78,76.81,201487.0,64.1734,64.1817,64.0316,64.0566,201487.0
2018-10-16 11:20:00,76.81,76.93,76.79,76.85,175212.0,64.0566,64.1567,64.0399,64.09,175212.0
2018-10-16 11:30:00,76.85,77.02,76.84,76.99,107500.0,64.09,64.2317,64.0816,64.2067,107500.0
2018-10-16 11:40:00,76.99,77.04,76.93,76.96,133978.0,64.2067,64.2484,64.1567,64.1817,133978.0
2018-10-16 11:50:00,76.97,77.12,76.91,77.07,51263.0,64.19,64.3151,64.14,64.2734,51263.0
2018-10-16 12:00:00,77.06,77.1,76.99,77.03,70111.0,64.2651,64.2985,64.2067,64.2401,70111.0
2018-10-16 12:10:00,77.02,77.03,76.88,76.89,58458.0,64.2317,64.2401,64.115,64.1233,58458.0
2018-10-16 12:20:00,76.9,76.97,76.86,76.96,129722.0,64.1317,64.19,64.0983,64.1817,129722.0
2018-10-16 12:30:00,76.97,77.04,76.95,77.01,111018.0,64.19,64.2484,64.1734,64.2234,111018.0
2018-10-16 12:40:00,77.0,77.07,77.0,77.01,56215.0,64.2151,64.2734,64.2151,64.2234,56215.0
2018-10-16 12:50:00,77.01,77.11,77.0,77.04,42925.0,64.2234,64.3068,64.2151,64.2484,42925.0
2018-10-16 13:00:00,77.04,77.11,77.0,77.09,54962.0,64.2484,64.3068,64.2151,64.2901,54962.0
2018-10-16 13:10:00,77.09,77.11,77.05,77.07,56226.0,64.2901,64.3068,64.2568,64.2734,56226.0
2018-10-16 13:20:00,77.06,77.17,77.06,77.16,59258.0,64.2651,64.3568,64.2651,64.3485,59258.0
2018-10-16 13:30:00,77.16,77.25,77.14,77.23,79324.0,64.3485,64.4235,64.3318,64.4069,79324.0
2018-10-16 13:40:00,77.22,77.27,77.2,77.27,61724.0,64.3985,64.4402,64.3819,64.4402,61724.0
2018-10-16 13:50:00,77.27,77.32,77.18,77.31,136045.0,64.4402,64.4819,64.3652,64.4736,136045.0
2018-10-16 14:00:00,77.31,77.4,77.31,77.36,85763.0,64.4736,64.5486,64.4736,64.5153,85763.0
2018-10-16 14:10:00,77.36,77.39,77.34,77.34,48252.0,64.5153,64.5403,64.4986,64.4986,48252.0
2018-10-16 14:20:00,77.34,77.6,77.34,77.59,142102.0,64.4986,64.7154,64.4986,64.7071,142102.0
2018-10-16 14:30:00,77.59,77.72,77.55,77.67,183860.0,64.7071,64.8155,64.6737,64.7738,183860.0
2018-10-16 14:40:00,77.67,77.73,77.6,77.73,144023.0,64.7738,64.8238,64.7154,64.8238,144023.0
2018-10-16 14:50:00,77.73,77.74,77.56,77.59,172288.0,64.8238,64.8322,64.6821,64.7071,172288.0
2018-10-16 15:00:00,77.58,77.58,77.44,77.5,206082.0,64.6988,64.6988,64.582,64.632,206082.0
2018-10-16 15:10:00,77.5,77.63,77.44,77.62,237434.0,64.632,64.7405,64.582,64.7321,237434.0
2018-10-16 15:20:00,77.62,77.64,77.54,77.54,204590.0,64.7321,64.7488,64.6654,64.6654,204590.0
2018-10-16 15:30:00,77.54,77.59,77.44,77.59,300129.0,64.6654,64.7071,64.582,64.7071,300129.0
2018-10-16 15:40:00,77.58,77.65,77.53,77.64,418083.0,64.6988,64.7571,64.6571,64.7488,418083.0
2018-10-16 15:50:00,77.65,77.66,77.46,77.56,1170091.0,64.7571,64.7655,64.5987,64.6821,1170091.0
2018-10-17 09:30:00,77.47,77.67,77.33,77.58,227198.0,64.607,64.7738,64.4903,64.6988,227198.0
2018-10-17 09:40:00,77.56,77.64,77.29,77.33,169207.0,64.6821,64.7488,64.4569,64.4903,169207.0
2018-10-17 09:50:00,77.33,77.39,77.19,77.23,135288.0,64.4903,64.5403,64.3735,64.4069,135288.0
2018-10-17 10:00:00,77.22,77.33,76.95,76.98,232753.0,64.3985,64.4903,64.1734,64.1984,232753.0
2018-10-17 10:10:00,76.97,77.05,76.92,77.05,153163.0,64.19,64.2568,64.1483,64.2568,153163.0
2018-10-17 10:20:00,77.05,77.05,76.91,76.93,181931.0,64.2568,64.2568,64.14,64.1567,181931.0
2018-10-17 10:30:00,76.93,77.15,76.93,77.09,104814.0,64.1567,64.3402,64.1567,64.2901,104814.0
2018-10-17 10:40:00,77.09,77.09,76.86,76.98,137439.0,64.2901,64.2901,64.0983,64.1984,137439.0
2018-10-17 10:50:00,76.96,76.99,76.87,76.96,152189.0,64.1817,64.2067,64.1066,64.1817,152189.0
2018-10-17 11:00:00,76.95,77.04,76.89,76.94,124508.0,64.1734,64.2484,64.1233,64.165,124508.0
2018-10-17 11:10:00,76.93,76.99,76.8,76.83,85999.0,64.1567,64.2067,64.0483,64.0733,85999.0
2018-10-17 11:20:00,76.83,77.06,76.79,77.06,91427.0,64.0733,64.2651,64.0399,64.2651,91427.0
2018-10-17 11:30:00,77.05,77.09,76.98,77.06,105795.0,64.2568,64.2901,64.1984,64.2651,105795.0
2018-10-17 11:40:00,77.05,77.28,77.01,77.25,142550.0,64.2568,64.4486,64.2234,64.4235,142550.0
2018-10-17 11:50:00,77.25,77.36,77.23,77.35,89970.0,64.4235,64.5153,64.4069,64.5069,89970.0
2018-10-17 12:00:00,77.36,77.44,77.33,77.35,85302.0,64.5153,64.582,64.4903,64.5069,85302.0
2018-10-17 12:10:00,77.35,77.48,77.29,77.48,82755.0,64.5069,64.6154,64.4569,64.6154,82755.0
2018-10-17 12:20:00,77.48,77.56,77.43,77.55,65449.0,64.6154,64.6821,64.5737,64.6737,65449.0
2018-10-17 12:30:00,77.55,77.55,77.47,77.55,120232.0,64.6737,64.6737,64.607,64.6737,120232.0
2018-10-17 12:40:00,77.55,77.6,77.47,77.52,98168.0,64.6737,64.7154,64.607,64.6487,98168.0
2018-10-17 12:50:00,77.51,77.57,77.42,77.57,114689.0,64.6404,64.6904,64.5653,64.6904,114689.0
2018-10-17 13:00:00,77.58,77.6,77.51,77.54,87995.0,64.6988,64.7154,64.6404,64.6654,87995.0
2018-10-17 13:10:00,77.54,77.61,77.52,77.57,44898.0,64.6654,64.7238,64.6487,64.6904,44898.0
2018-10-17 13:20:00,77.57,77.63,77.49,77.56,53485.0,64.6904,64.7405,64.6237,64.6821,53485.0
2018-10-17 13:30:00,77.56,77.6,77.52,77.57,74883.0,64.6821,64.7154,64.6487,64.6904,74883.0
2018-10-17 13:40:00,77.58,77.64,77.56,77.62,120428.0,64.6988,64.7488,64.6821,64.7321,120428.0
2018-10-17 13:50:00,77.62,77.7,77.6,77.65,121889.0,64.7321,64.7988,64.7154,64.7571,121889.0
2018-10-17 14:00:00,77.64,77.64,77.42,77.54,370877.0,64.7488,64.7488,64.5653,64.6654,370877.0
2018-10-17 14:10:00,77.54,77.55,77.39,77.45,179236.0,64.6654,64.6737,64.5403,64.5903,179236.0
2018-10-17 14:20:00,77.44,77.47,77.36,77.38,73674.0,64.582,64.607,64.5153,64.532,73674.0
2018-10-17 14:30:00,77.36,77.39,77.3,77.38,86664.0,64.5153,64.5403,64.4652,64.532,86664.0
2018-10-17 14:40:00,77.38,77.48,77.37,77.43,62305.0,64.532,64.6154,64.5236,64.5737,62305.0
2018-10-17 14:50:00,77.43,77.6,77.43,77.55,71973.0,64.5737,64.7154,64.5737,64.6737,71973.0
2018-10-17 15:00:00,77.54,77.54,77.36,77.46,111491.0,64.6654,64.6654,64.5153,64.5987,111491.0
2018-10-17 15:10:00,77.46,77.51,77.29,77.32,128875.0,64.5987,64.6404,64.4569,64.4819,128875.0
2018-10-17 15:20:00,77.32,77.43,77.29,77.41,106025.0,64.4819,64.5737,64.4569,64.557,106025.0
2018-10-17 15:30:00,77.41,77.45,77.28,77.3,250922.0,64.557,64.5903,64.4486,64.4652,250922.0
2018-10-17 15:40:00,77.3,77.3,77.13,77.25,906321.0,64.4652,64.4652,64.3235,64.4235,906321.0
2018-10-17 15:50:00,77.24,77.35,77.23,77.34,1266560.0,64.4152,64.5069,64.4069,64.4986,1266560.0
2018-10-18 09:30:00,77.26,77.45,77.16,77.35,188189.0,64.4319,64.5903,64.3485,64.5069,188189.0
2018-10-18 09:40:00,77.37,77.65,77.37,77.5,169857.0,64.5236,64.7571,64.5236,64.632,169857.0
2018-10-18 09:50:00,77.51,77.54,77.31,77.52,241638.0,64.6404,64.6654,64.4736,64.6487,241638.0
2018-10-18 10:00:00,77.51,77.67,77.5,77.51,204079.0,64.6404,64.7738,64.632,64.6404,204079.0
2018-10-18 10:10:00,77.51,77.8,77.5,77.78,245052.0,64.6404,64.8822,64.632,64.8655,245052.0
2018-10-18 10:20:00,77.77,77.84,77.72,77.76,221874.0,64.8572,64.9156,64.8155,64.8489,221874.0
2018-10-18 10:30:00,77.76,77.85,77.71,77.79,105404.0,64.8489,64.9239,64.8072,64.8739,105404.0
2018-10-18 10:40:00,77.79,77.8,77.66,77.7,76236.0,64.8739,64.8822,64.7655,64.7988,76236.0
2018-10-18 10:50:00,77.7,77.87,77.68,77.85,117033.0,64.7988,64.9406,64.7822,64.9239,117033.0
2018-10-18 11:00:00,77.86,77.89,77.71,77.73,91177.0,64.9323,64.9573,64.8072,64.8238,91177.0
2018-10-18 11:10:00,77.72,77.86,77.71,77.83,118471.0,64.8155,64.9323,64.8072,64.9072,118471.0
2018-10-18 11:20:00,77.84,77.84,77.65,77.66,125686.0,64.9156,64.9156,64.7571,64.7655,125686.0
2018-10-18 11:30:00,77.66,77.7,77.52,77.61,129170.0,64.7655,64.7988,64.6487,64.7238,129170.0
2018-10-18 11:40:00,77.61,77.64,77.47,77.5,135713.0,64.7238,64.7488,64.607,64.632,135713.0
2018-10-18 11:50:00,77.5,77.5,77.33,77.34,206114.0,64.632,64.632,64.4903,64.4986,206114.0
2018-10-18 12:00:00,77.34,77.37,77.25,77.35,159440.0,64.4986,64.5236,64.4235,64.5069,159440.0
2018-10-18 12:10:00,77.35,77.38,77.21,77.23,66726.0,64.5069,64.532,64.3902,64.4069,66726.0
2018-10-18 12:20:00,77.22,77.39,77.22,77.32,111962.0,64.3985,64.5403,64.3985,64.4819,111962.0
2018-10-18 12:30:00,77.32,77.41,77.25,77.38,81044.0,64.4819,64.557,64.4235,64.532,81044.0
2018-10-18 12:40:00,77.38,77.5,77.37,77.48,113418.0,64.532,64.632,64.5236,64.6154,113418.0
2018-10-18 12:50:00,77.48,77.51,77.43,77.47,80269.0,64.6154,64.6404,64.5737,64.607,80269.0
2018-10-18 13:00:00,77.46,77.47,77.34,77.39,93353.0,64.5987,64.607,64.4986,64.5403,93353.0
2018-10-18 13:10:00,77.38,77.4,77.23,77.26,102716.0,64.532,64.5486,64.4069,64.4319,102716.0
2018-10-18 13:20:00,77.27,77.32,77.16,77.22,65800.0,64.4402,64.4819,64.3485,64.3985,65800.0
2018-10-18 13:30:00,77.22,77.27,77.09,77.15,141294.0,64.3985,64.4402,64.2901,64.3402,141294.0
2018-10-18 13:40:00,77.14,77.14,76.95,77.04,125567.0,64.3318,64.3318,64.1734,64.2484,125567.0
2018-10-18 13:50:00,77.05,77.08,76.95,77.01,72093.0,64.2568,64.2818,64.1734,64.2234,72093.0
2018-10-18 14:00:00,77.0,77.18,76.98,77.16,251010.0,64.2151,64.3652,64.1984,64.3485,251010.0
2018-10-18 14:10:00,77.15,77.16,77.06,77.06,62222.0,64.3402,64.3485,64.2651,64.2651,62222.0
2018-10-18 14:20:00,77.06,77.24,77.05,77.19,86285.0,64.2651,64.4152,64.2568,64.3735,86285.0
2018-10-18 14:30:00,77.19,77.27,77.1,77.19,71418.0,64.3735,64.4402,64.2985,64.3735,71418.0
2018-10-18 14:40:00,77.19,77.33,77.17,77.2,82429.0,64.3735,64.4903,64.3568,64.3819,82429.0
2018-10-18 14:50:00,77.19,77.26,77.15,77.15,131961.0,64.3735,64.4319,64.3402,64.3402,131961.0
2018-10-18 15:00:00,77.14,77.18,77.05,77.07,64713.0,64.3318,64.3652,64.2568,64.2734,64713.0
2018-10-18 15:10:00,77.06,77.22,77.02,77.16,75246.0,64.2651,64.3985,64.2317,64.3485,75246.0
2018-10-18 15:20:00,77.16,77.31,77.15,77.28,148798.0,64.3485,64.4736,64.3402,64.4486,148798.0
2018-10-18 15:30:00,77.27,77.27,77.14,77.26,189713.0,64.4402,64.4402,64.3318,64.4319,189713.0
2018-10-18 15:40:00,77.26,77.35,77.2,77.33,225987.0,64.4319,64.5069,64.3819,64.4903,225987.0
2018-10-18 15:50:00,77.32,77.34,77.15,77.2,1048826.0,64.4819,64.4986,64.3402,64.3819,1048826.0
2018-10-19 09:30:00,77.12,77.58,77.12,77.52,228399.0,64.3151,64.6988,64.3151,64.6487,228399.0
2018-10-19 09:40:00,77.53,77.66,77.51,77.58,180109.0,64.6571,64.7655,64.6404,64.6988,180109.0
2018-10-19 09:50:00,77.57,77.72,77.52,77.58,152205.0,64.6904,64.8155,64.6487,64.6988,152205.0
2018-10-19 10:00:00,77.59,77.89,77.52,77.89,195030.0,64.7071,64.9573,64.6487,64.9573,195030.0
2018-10-19 10:10:00,77.89,77.94,77.71,77.75,273376.0,64.9573,64.999,64.8072,64.8405,273376.0
2018-10-19 10:20:00,77.76,77.83,77.64,77.65,130169.0,64.8489,64.9072,64.7488,64.7571,130169.0
2018-10-19 10:30:00,77.66,77.76,77.57,77.57,74001.0,64.7655,64.8489,64.6904,64.6904,74001.0
2018-10-19 10:40:00,77.56,77.71,77.56,77.7,61477.0,64.6821,64.8072,64.6821,64.7988,61477.0
2018-10-19 10:50:00,77.7,77.83,77.68,77.81,76733.0,64.7988,64.9072,64.7822,64.8906,76733.0
2018-10-19 11:00:00,77.83,77.88,77.74,77.88,264352.0,64.9072,64.9489,64.8322,64.9489,264352.0
2018-10-19 11:10:00,77.88,78.06,77.87,77.95,358831.0,64.9489,65.0991,64.9406,65.0073,358831.0
2018-10-19 11:20:00,77.96,77.98,77.84,77.88,91961.0,65.0157,65.0323,64.9156,64.9489,91961.0
2018-10-19 11:30:00,77.88,77.9,77.76,77.8,94429.0,64.9489,64.9656,64.8489,64.8822,94429.0
2018-10-19 11:40:00,77.81,77.94,77.78,77.88,75535.0,64.8906,64.999,64.8655,64.9489,75535.0
2018-10-19 11:50:00,77.88,78.02,77.86,78.0,138973.0,64.9489,65.0657,64.9323,65.049,138973.0
2018-10-19 12:00:00,78.01,78.03,77.94,77.98,97214.0,65.0574,65.074,64.999,65.0323,97214.0
2018-10-19 12:10:00,77.98,77.98,77.77,77.86,170900.0,65.0323,65.0323,64.8572,64.9323,170900.0
2018-10-19 12:20:00,77.85,77.85,77.73,77.77,149071.0,64.9239,64.9239,64.8238,64.8572,149071.0
2018-10-19 12:30:00,77.76,77.83,77.7,77.8,176330.0,64.8489,64.9072,64.7988,64.8822,176330.0
2018-10-19 12:40:00,77.8,77.81,77.72,77.8,70535.0,64.8822,64.8906,64.8155,64.8822,70535.0
2018-10-19 12:50:00,77.8,77.84,77.74,77.82,49032.0,64.8822,64.9156,64.8322,64.8989,49032.0
2018-10-19 13:00:00,77.81,77.82,77.73,77.77,82371.0,64.8906,64.8989,64.8238,64.8572,82371.0
2018-10-19 13:10:00,77.79,77.95,77.77,77.94,390714.0,64.8739,65.0073,64.8572,64.999,390714.0
2018-10-19 13:20:00,77.95,78.07,77.92,78.06,181961.0,65.0073,65.1074,64.9823,65.0991,181961.0
2018-10-19 13:30:00,78.06,78.08,77.92,77.93,118042.0,65.0991,65.1157,64.9823,64.9906,118042.0
2018-10-19 13:40:00,77.93,77.96,77.85,77.89,118662.0,64.9906,65.0157,64.9239,64.9573,118662.0
2018-10-19 13:50:00,77.89,77.93,77.84,77.86,79033.0,64.9573,64.9906,64.9156,64.9323,79033.0
2018-10-19 14:00:00,77.85,77.86,77.63,77.66,177450.0,64.9239,64.9323,64.7405,64.7655,177450.0
2018-10-19 14:10:00,77.66,77.78,77.65,77.75,118104.0,64.7655,64.8655,64.7571,64.8405,118104.0
2018-10-19 14:20:00,77.74,77.86,77.72,77.82,90365.0,64.8322,64.9323,64.8155,64.8989,90365.0
2018-10-19 14:30:00,77.82,77.89,77.78,77.82,60943.0,64.8989,64.9573,64.8655,64.8989,60943.0
2018-10-19 14:40:00,77.82,77.9,77.78,77.9,96487.0,64.8989,64.9656,64.8655,64.9656,96487.0
2018-10-19 14:50:00,77.89,77.89,77.75,77.77,79025.0,64.9573,64.9573,64.8405,64.8572,79025.0
2018-10-19 15:00:00,77.76,77.8,77.66,77.7,136923.0,64.8489,64.8822,64.7655,64.7988,136923.0
2018-10-19 15:10:00,77.71,77.78,77.67,77.78,95311.0,64.8072,64.8655,64.7738,64.8655,95311.0
2018-10-19 15:20:00,77.77,77.89,77.75,77.88,141946.0,64.8572,64.9573,64.8405,64.9489,141946.0
2018-10-19 15:30:00,77.88,77.91,77.81,77.87,238205.0,64.9489,64.974,64.8906,64.9406,238205.0
2018-10-19 15:40:00,77.86,77.95,77.84,77.86,154170.0,64.9323,65.0073,64.9156,64.9323,154170.0
2018-10-19 15:50:00,77.85,77.92,77.8,77.81,824967.0,64.9239,64.9823,64.8822,64.8906,824967.0
2018-10-22 09:30:00,77.94,78.2,77.79,78.08,208442.0,64.999,65.2158,64.8739,65.1157,208442.0
2018-10-22 09:40:00,78.09,78.28,78.09,78.14,212244.0,65.1241,65.2825,65.1241,65.1658,212244.0
2018-10-22 09:50:00,78.15,78.15,77.84,77.9,165548.0,65.1741,65.1741,64.9156,64.9656,165548.0
2018-10-22 10:00:00,77.9,77.97,77.71,77.72,198959.0,64.9656,65.024,64.8072,64.8155,198959.0
2018-10-22 10:10:00,77.71,77.72,77.47,77.48,222457.0,64.8072,64.8155,64.607,64.6154,222457.0
2018-10-22 10:20:00,77.48,77.57,77.42,77.56,157130.0,64.6154,64.6904,64.5653,64.6821,157130.0
2018-10-22 10:30:00,77.56,77.61,77.49,77.56,157077.0,64.6821,64.7238,64.6237,64.6821,157077.0
2018-10-22 10:40:00,77.55,77.69,77.52,77.69,119695.0,64.6737,64.7905,64.6487,64.7905,119695.0
2018-10-22 10:50:00,77.68,77.75,77.59,77.66,160850.0,64.7822,64.8405,64.7071,64.7655,160850.0
2018-10-22 11:00:00,77.65,77.68,77.57,77.59,123300.0,64.7571,64.7822,64.6904,64.7071,123300.0
2018-10-22 11:10:00,77.58,77.58,77.43,77.44,85208.0,64.6988,64.6988,64.5737,64.582,85208.0
2018-10-22 11:20:00,77.43,77.53,77.36,77.42,113465.0,64.5737,64.6571,64.5153,64.5653,113465.0
2018-10-22 11:30:00,77.42,77.46,77.3,77.46,114718.0,64.5653,64.5987,64.4652,64.5987,114718.0
2018-10-22 11:40:00,77.46,77.49,77.39,77.46,67101.0,64.5987,64.6237,64.5403,64.5987,67101.0
2018-10-22 11:50:00,77.46,77.53,77.4,77.48,114642.0,64.5987,64.6571,64.5486,64.6154,114642.0
2018-10-22 12:00:00,77.48,77.57,77.46,77.52,106804.0,64.6154,64.6904,64.5987,64.6487,106804.0
2018-10-22 12:10:00,77.51,77.52,77.36,77.4,69856.0,64.6404,64.6487,64.5153,64.5486,69856.0
2018-10-22 12:20:00,77.4,77.41,77.34,77.4,71236.0,64.5486,64.557,64.4986,64.5486,71236.0
2018-10-22 12:30:00,77.4,77.41,77.27,77.27,147721.0,64.5486,64.557,64.4402,64.4402,147721.0
2018-10-22 12:40:00,77.27,77.32,77.19,77.24,133433.0,64.4402,64.4819,64.3735,64.4152,133433.0
2018-10-22 12:50:00,77.24,77.41,77.24,77.37,168611.0,64.4152,64.557,64.4152,64.5236,168611.0
2018-10-22 13:00:00,77.36,77.44,77.32,77.41,57727.0,64.5153,64.582,64.4819,64.557,57727.0
2018-10-22 13:10:00,77.42,77.54,77.4,77.49,57657.0,64.5653,64.6654,64.5486,64.6237,57657.0
2018-10-22 13:20:00,77.49,77.49,77.34,77.34,62329.0,64.6237,64.6237,64.4986,64.4986,62329.0
2018-10-22 13:30:00,77.34,77.4,77.32,77.35,50805.0,64.4986,64.5486,64.4819,64.5069,50805.0
2018-10-22 13:40:00,77.35,77.48,77.35,77.39,93856.0,64.5069,64.6154,64.5069,64.5403,93856.0
2018-10-22 13:50:00,77.38,77.41,77.32,77.32,71287.0,64.532,64.557,64.4819,64.4819,71287.0
2018-10-22 14:00:00,77.32,77.34,77.25,77.26,105107.0,64.4819,64.4986,64.4235,64.4319,105107.0
2018-10-22 14:10:00,77.26,77.3,77.19,77.21,74989.0,64.4319,64.4652,64.3735,64.3902,74989.0
2018-10-22 14:20:00,77.2,77.2,77.07,77.09,68262.0,64.3819,64.3819,64.2734,64.2901,68262.0
2018-10-22 14:30:00,77.09,77.17,77.08,77.15,122025.0,64.2901,64.3568,64.2818,64.3402,122025.0
2018-10-22 14:40:00,77.15,77.24,77.13,77.21,98212.0,64.3402,64.4152,64.3235,64.3902,98212.0
2018-10-22 14:50:00,77.2,77.22,77.14,77.15,141230.0,64.3819,64.3985,64.3318,64.3402,141230.0
2018-10-22 15:00:00,77.14,77.23,77.06,77.12,201692.0,64.3318,64.4069,64.2651,64.3151,201692.0
2018-10-22 15:10:00,77.12,77.14,77.01,77.01,150652.0,64.3151,64.3318,64.2234,64.2234,150652.0
2018-10-22 15:20:00,77.01,77.07,76.92,77.03,148366.0,64.2234,64.2734,64.1483,64.2401,148366.0
2018-10-22 15:30:00,77.03,77.06,76.86,76.86,221163.0,64.2401,64.2651,64.0983,64.0983,221163.0
2018-10-22 15:40:00,76.86,76.9,76.8,76.84,291130.0,64.0983,64.1317,64.0483,64.0816,291130.0
2018-10-22 15:50:00,76.84,76.88,76.78,76.78,1507268.0,64.0816,64.115,64.0316,64.0316,1507268.0
2018-10-23 09:30:00,76.48,76.98,76.38,76.7,619580.0,63.7814,64.1984,63.698,63.9649,619580.0
2018-10-23 09:40:00,76.7,76.78,76.5,76.61,220603.0,63.9649,64.0316,63.7981,63.8898,220603.0
2018-10-23 09:50:00,76.62,76.66,76.42,76.42,157237.0,63.8982,63.9315,63.7314,63.7314,157237.0
2018-10-23 10:00:00,76.42,76.59,76.4,76.51,224644.0,63.7314,63.8731,63.7147,63.8064,224644.0
2018-10-23 10:10:00,76.51,76.59,76.3,76.3,195706.0,63.8064,63.8731,63.6313,63.6313,195706.0
2018-10-23 10:20:00,76.3,76.45,76.22,76.39,204975.0,63.6313,63.7564,63.5646,63.7063,204975.0
2018-10-23 10:30:00,76.39,76.41,76.18,76.39,201576.0,63.7063,63.723,63.5312,63.7063,201576.0
2018-10-23 10:40:00,76.39,76.61,76.38,76.51,265736.0,63.7063,63.8898,63.698,63.8064,265736.0
2018-10-23 10:50:00,76.51,76.64,76.47,76.5,203588.0,63.8064,63.9148,63.7731,63.7981,203588.0
2018-10-23 11:00:00,76.49,76.58,76.41,76.55,222544.0,63.7897,63.8648,63.723,63.8398,222544.0
2018-10-23 11:10:00,76.55,76.58,76.41,76.46,173650.0,63.8398,63.8648,63.723,63.7647,173650.0
2018-10-23 11:20:00,76.46,76.51,76.3,76.33,228559.0,63.7647,63.8064,63.6313,63.6563,228559.0
2018-10-23 11:30:00,76.33,76.38,76.25,76.29,131283.0,63.6563,63.698,63.5896,63.6229,131283.0
2018-10-23 11:40:00,76.29,76.38,76.25,76.3,86123.0,63.6229,63.698,63.5896,63.6313,86123.0
2018-10-23 11:50:00,76.3,76.33,76.23,76.27,98692.0,63.6313,63.6563,63.5729,63.6063,98692.0
2018-10-23 12:00:00,76.26,76.42,76.24,76.41,112698.0,63.5979,63.7314,63.5812,63.723,112698.0
2018-10-23 12:10:00,76.39,76.49,76.39,76.44,108883.0,63.7063,63.7897,63.7063,63.748,108883.0
2018-10-23 12:20:00,76.43,76.5,76.41,76.45,129359.0,63.7397,63.7981,63.723,63.7564,129359.0
2018-10-23 12:30:00,76.45,76.53,76.43,76.45,230146.0,63.7564,63.8231,63.7397,63.7564,230146.0
2018-10-23 12:40:00,76.45,76.7,76.43,76.7,198203.0,63.7564,63.9649,63.7397,63.9649,198203.0
2018-10-23 12:50:00,76.7,76.7,76.56,76.58,217416.0,63.9649,63.9649,63.8481,63.8648,217416.0
2018-10-23 13:00:00,76.57,76.82,76.56,76.8,127562.0,63.8565,64.0649,63.8481,64.0483,127562.0
2018-10-23 13:10:00,76.81,76.9,76.77,76.85,98968.0,64.0566,64.1317,64.0232,64.09,98968.0
2018-10-23 13:20:00,76.85,77.02,76.8,76.95,116720.0,64.09,64.2317,64.0483,64.1734,116720.0
2018-10-23 13:30:00,76.95,77.02,76.81,76.88,152268.0,64.1734,64.2317,64.0566,64.115,152268.0
2018-10-23 13:40:00,76.89,76.9,76.82,76.89,92052.0,64.1233,64.1317,64.0649,64.1233,92052.0
2018-10-23 13:50:00,76.88,76.94,76.84,76.88,77622.0,64.115,64.165,64.0816,64.115,77622.0
2018-10-23 14:00:00,76.87,77.07,76.87,77.04,109008.0,64.1066,64.2734,64.1066,64.2484,109008.0
2018-10-23 14:10:00,77.04,77.28,77.04,77.28,140050.0,64.2484,64.4486,64.2484,64.4486,140050.0
2018-10-23 14:20:00,77.28,77.39,77.25,77.3,178000.0,64.4486,64.5403,64.4235,64.4652,178000.0
2018-10-23 14:30:00,77.29,77.46,77.29,77.43,164307.0,64.4569,64.5987,64.4569,64.5737,164307.0
2018-10-23 14:40:00,77.43,77.5,77.38,77.45,319231.0,64.5737,64.632,64.532,64.5903,319231.0
2018-10-23 14:50:00,77.44,77.57,77.35,77.37,382892.0,64.582,64.6904,64.5069,64.5236,382892.0
2018-10-23 15:00:00,77.37,77.5,77.36,77.4,187203.0,64.5236,64.632,64.5153,64.5486,187203.0
2018-10-23 15:10:00,77.4,77.47,77.32,77.34,197569.0,64.5486,64.607,64.4819,64.4986,197569.0
2018-10-23 15:20:00,77.35,77.52,77.35,77.39,141792.0,64.5069,64.6487,64.5069,64.5403,141792.0
2018-10-23 15:30:00,77.39,77.4,77.25,77.28,224500.0,64.5403,64.5486,64.4235,64.4486,224500.0
2018-10-23 15:40:00,77.28,77.3,77.16,77.22,235856.0,64.4486,64.4652,64.3485,64.3985,235856.0
2018-10-23 15:50:00,77.22,77.24,77.12,77.19,987638.0,64.3985,64.4152,64.3151,64.3735,987638.0
2018-10-24 09:30:00,77.27,77.62,77.15,77.56,291594.0,64.4402,64.7321,64.3402,64.6821,291594.0
2018-10-24 09:40:00,77.56,77.56,77.32,77.32,236872.0,64.6821,64.6821,64.4819,64.4819,236872.0
2018-10-24 09:50:00,77.32,77.47,77.24,77.44,199052.0,64.4819,64.607,64.4152,64.582,199052.0
2018-10-24 10:00:00,77.43,77.57,77.37,77.5,142863.0,64.5737,64.6904,64.5236,64.632,142863.0
2018-10-24 10:10:00,77.5,77.72,77.5,77.65,110960.0,64.632,64.8155,64.632,64.7571,110960.0
2018-10-24 10:20:00,77.64,77.78,77.63,77.68,157585.0,64.7488,64.8655,64.7405,64.7822,157585.0
2018-10-24 10:30:00,77.67,78.0,77.67,77.84,105350.0,64.7738,65.049,64.7738,64.9156,105350.0
2018-10-24 10:40:00,77.84,77.97,77.7,77.78,124440.0,64.9156,65.024,64.7988,64.8655,124440.0
2018-10-24 10:50:00,77.79,77.92,77.78,77.87,136731.0,64.8739,64.9823,64.8655,64.9406,136731.0
2018-10-24 11:00:00,77.87,77.88,77.59,77.61,301034.0,64.9406,64.9489,64.7071,64.7238,301034.0
2018-10-24 11:10:00,77.61,78.01,77.61,77.92,345343.0,64.7238,65.0574,64.7238,64.9823,345343.0
2018-10-24 11:20:00,77.91,78.07,77.87,77.89,211214.0,64.974,65.1074,64.9406,64.9573,211214.0
2018-10-24 11:30:00,77.89,77.95,77.79,77.88,127266.0,64.9573,65.0073,64.8739,64.9489,127266.0
2018-10-24 11:40:00,77.88,78.14,77.78,78.09,112290.0,64.9489,65.1658,64.8655,65.1241,112290.0
2018-10-24 11:50:00,78.09,78.25,78.05,78.2,166166.0,65.1241,65.2575,65.0907,65.2158,166166.0
2018-10-24 12:00:00,78.2,78.29,78.09,78.26,185372.0,65.2158,65.2909,65.1241,65.2658,185372.0
2018-10-24 12:10:00,78.27,78.34,78.23,78.27,122937.0,65.2742,65.3326,65.2408,65.2742,122937.0
2018-10-24 12:20:00,78.26,78.3,78.21,78.26,148439.0,65.2658,65.2992,65.2242,65.2658,148439.0
2018-10-24 12:30:00,78.26,78.28,78.09,78.1,150556.0,65.2658,65.2825,65.1241,65.1324,150556.0
2018-10-24 12:40:00,78.1,78.2,78.07,78.13,152781.0,65.1324,65.2158,65.1074,65.1574,152781.0
2018-10-24 12:50:00,78.13,78.28,78.06,78.2,87638.0,65.1574,65.2825,65.0991,65.2158,87638.0
2018-10-24 13:00:00,78.19,78.21,77.96,77.96,85283.0,65.2075,65.2242,65.0157,65.0157,85283.0
2018-10-24 13:10:00,77.95,78.09,77.93,78.06,117458.0,65.0073,65.1241,64.9906,65.0991,117458.0
2018-10-24 13:20:00,78.06,78.1,77.99,77.99,148011.0,65.0991,65.1324,65.0407,65.0407,148011.0
2018-10-24 13:30:00,78.0,78.13,77.95,78.04,311059.0,65.049,65.1574,65.0073,65.0824,311059.0
2018-10-24 13:40:00,78.04,78.26,78.04,78.25,187942.0,65.0824,65.2658,65.0824,65.2575,187942.0
2018-10-24 13:50:00,78.24,78.33,78.13,78.17,608579.0,65.2492,65.3242,65.1574,65.1908,608579.0
2018-10-24 14:00:00,78.17,78.17,78.02,78.06,258795.0,65.1908,65.1908,65.0657,65.0991,258795.0
2018-10-24 14:10:00,78.06,78.18,78.06,78.17,172080.0,65.0991,65.1991,65.0991,65.1908,172080.0
2018-10-24 14:20:00,78.17,78.42,78.12,78.37,297051.0,65.1908,65.3993,65.1491,65.3576,297051.0
2018-10-24 14:30:00,78.37,78.48,78.33,78.44,351934.0,65.3576,65.4493,65.3242,65.416,351934.0
2018-10-24 14:40:00,78.43,78.44,78.32,78.34,154812.0,65.4076,65.416,65.3159,65.3326,154812.0
2018-10-24 14:50:00,78.33,78.33,78.2,78.2,496035.0,65.3242,65.3242,65.2158,65.2158,496035.0
2018-10-24 15:00:00,78.2,78.2,77.97,77.99,661326.0,65.2158,65.2158,65.024,65.0407,661326.0
2018-10-24 15:10:00,77.99,78.21,77.98,78.16,225425.0,65.0407,65.2242,65.0323,65.1825,225425.0
2018-10-24 15:20:00,78.16,78.16,77.96,78.02,247642.0,65.1825,65.1825,65.0157,65.0657,247642.0
2018-10-24 15:30:00,78.01,78.19,77.94,78.18,236320.0,65.0574,65.2075,64.999,65.1991,236320.0
2018-10-24 15:40:00,78.17,78.21,78.04,78.07,482285.0,65.1908,65.2242,65.0824,65.1074,482285.0
2018-10-24 15:50:00,78.07,78.08,77.76,77.81,1576279.0,65.1074,65.1157,64.8489,64.8906,1576279.0
2018-10-25 09:30:00,77.89,78.05,77.58,77.92,477884.0,64.9573,65.0907,64.6988,64.9823,477884.0
2018-10-25 09:40:00,77.92,78.09,77.79,78.01,307567.0,64.9823,65.1241,64.8739,65.0574,307567.0
2018-10-25 09:50:00,78.0,78.19,77.92,78.05,244708.0,65.049,65.2075,64.9823,65.0907,244708.0
2018-10-25 10:00:00,78.06,78.2,77.76,77.77,265656.0,65.0991,65.2158,64.8489,64.8572,265656.0
2018-10-25 10:10:00,77.76,78.12,77.72,78.04,337002.0,64.8489,65.1491,64.8155,65.0824,337002.0
2018-10-25 10:20:00,78.03,78.25,78.01,78.04,163016.0,65.074,65.2575,65.0574,65.0824,163016.0
2018-10-25 10:30:00,78.04,78.32,77.95,78.1,268040.0,65.0824,65.3159,65.0073,65.1324,268040.0
2018-10-25 10:40:00,78.11,78.18,78.01,78.13,138470.0,65.1408,65.1991,65.0574,65.1574,138470.0
2018-10-25 10:50:00,78.14,78.28,78.05,78.05,123633.0,65.1658,65.2825,65.0907,65.0907,123633.0
2018-10-25 11:00:00,78.04,78.19,78.03,78.19,85624.0,65.0824,65.2075,65.074,65.2075,85624.0
2018-10-25 11:10:00,78.19,78.4,78.13,78.39,136212.0,65.2075,65.3826,65.1574,65.3743,136212.0
2018-10-25 11:20:00,78.4,78.6,78.4,78.53,121113.0,65.3826,65.5494,65.3826,65.491,121113.0
2018-10-25 11:30:00,78.53,78.58,78.35,78.37,98464.0,65.491,65.5327,65.3409,65.3576,98464.0
2018-10-25 11:40:00,78.36,78.45,78.35,78.42,117291.0,65.3492,65.4243,65.3409,65.3993,117291.0
2018-10-25 11:50:00,78.41,78.48,78.32,78.4,99119.0,65.3909,65.4493,65.3159,65.3826,99119.0
2018-10-25 12:00:00,78.39,78.58,78.37,78.53,108073.0,65.3743,65.5327,65.3576,65.491,108073.0
2018-10-25 12:10:00,78.53,78.56,78.38,78.42,89644.0,65.491,65.516,65.3659,65.3993,89644.0
2018-10-25 12:20:00,78.42,78.69,78.41,78.67,127777.0,65.3993,65.6245,65.3909,65.6078,127777.0
2018-10-25 12:30:00,78.67,78.76,78.6,78.76,104951.0,65.6078,65.6828,65.5494,65.6828,104951.0
2018-10-25 12:40:00,78.77,78.79,78.65,78.75,108126.0,65.6912,65.7078,65.5911,65.6745,108126.0
2018-10-25 12:50:00,78.75,78.77,78.67,78.77,87242.0,65.6745,65.6912,65.6078,65.6912,87242.0
2018-10-25 13:00:00,78.78,78.83,78.61,78.68,100504.0,65.6995,65.7412,65.5577,65.6161,100504.0
2018-10-25 13:10:00,78.69,78.73,78.6,78.6,79171.0,65.6245,65.6578,65.5494,65.5494,79171.0
2018-10-25 13:20:00,78.6,78.76,78.6,78.72,185443.0,65.5494,65.6828,65.5494,65.6495,185443.0
2018-10-25 13:30:00,78.72,78.88,78.72,78.83,96927.0,65.6495,65.7829,65.6495,65.7412,96927.0
2018-10-25 13:40:00,78.82,78.82,78.7,78.73,202575.0,65.7329,65.7329,65.6328,65.6578,202575.0
2018-10-25 13:50:00,78.74,78.74,78.59,78.67,82251.0,65.6662,65.6662,65.5411,65.6078,82251.0
2018-10-25 14:00:00,78.68,78.8,78.68,78.78,104426.0,65.6161,65.7162,65.6161,65.6995,104426.0
2018-10-25 14:10:00,78.78,78.84,78.71,78.82,177556.0,65.6995,65.7495,65.6411,65.7329,177556.0
2018-10-25 14:20:00,78.81,78.95,78.78,78.91,225760.0,65.7245,65.8413,65.6995,65.8079,225760.0
2018-10-25 14:30:00,78.91,79.12,78.9,79.12,320209.0,65.8079,65.9831,65.7996,65.9831,320209.0
2018-10-25 14:40:00,79.11,79.2,79.09,79.09,321068.0,65.9747,66.0498,65.958,65.958,321068.0
2018-10-25 14:50:00,79.1,79.11,78.93,78.98,128032.0,65.9664,65.9747,65.8246,65.8663,128032.0
2018-10-25 15:00:00,78.98,79.03,78.92,78.97,378629.0,65.8663,65.908,65.8163,65.858,378629.0
2018-10-25 15:10:00,78.96,79.13,78.95,79.08,317341.0,65.8496,65.9914,65.8413,65.9497,317341.0
2018-10-25 15:20:00,79.07,79.11,79.01,79.04,139031.0,65.9414,65.9747,65.8913,65.9163,139031.0
2018-10-25 15:30:00,79.04,79.1,78.85,79.0,512185.0,65.9163,65.9664,65.7579,65.883,512185.0
2018-10-25 15:40:00,79.0,79.02,78.81,78.84,421164.0,65.883,65.8997,65.7245,65.7495,421164.0
2018-10-25 15:50:00,78.83,78.83,78.65,78.78,1089314.0,65.7412,65.7412,65.5911,65.6995,1089314.0
2018-10-26 09:30:00,78.39,78.47,77.77,77.81,388612.0,65.3743,65.441,64.8572,64.8906,388612.0
2018-10-26 09:40:00,77.82,77.85,77.42,77.44,312668.0,64.8989,64.9239,64.5653,64.582,312668.0
2018-10-26 09:50:00,77.43,77.53,77.31,77.43,954921.0,64.5737,64.6571,64.4736,64.5737,954921.0
2018-10-26 10:00:00,77.43,77.45,76.9,76.99,413511.0,64.5737,64.5903,64.1317,64.2067,413511.0
2018-10-26 10:10:00,76.99,77.42,76.99,77.39,235762.0,64.2067,64.5653,64.2067,64.5403,235762.0
2018-10-26 10:20:00,77.39,77.53,77.13,77.13,149049.0,64.5403,64.6571,64.3235,64.3235,149049.0
2018-10-26 10:30:00,77.13,77.13,76.83,76.94,390911.0,64.3235,64.3235,64.0733,64.165,390911.0
2018-10-26 10:40:00,76.94,77.12,76.67,76.74,474228.0,64.165,64.3151,63.9399,63.9982,474228.0
2018-10-26 10:50:00,76.74,76.79,76.4,76.41,257487.0,63.9982,64.0399,63.7147,63.723,257487.0
2018-10-26 11:00:00,76.4,76.73,76.39,76.66,315227.0,63.7147,63.9899,63.7063,63.9315,315227.0
2018-10-26 11:10:00,76.65,77.04,76.61,76.95,224588.0,63.9232,64.2484,63.8898,64.1734,224588.0
2018-10-26 11:20:00,76.94,77.05,76.83,76.98,201490.0,64.165,64.2568,64.0733,64.1984,201490.0
2018-10-26 11:30:00,76.98,77.3,76.98,77.14,223785.0,64.1984,64.4652,64.1984,64.3318,223785.0
2018-10-26 11:40:00,77.14,77.18,76.89,76.92,168467.0,64.3318,64.3652,64.1233,64.1483,168467.0
2018-10-26 11:50:00,76.92,77.23,76.92,77.1,316183.0,64.1483,64.4069,64.1483,64.2985,316183.0
2018-10-26 12:00:00,77.1,77.47,77.06,77.4,183552.0,64.2985,64.607,64.2651,64.5486,183552.0
2018-10-26 12:10:00,77.39,77.4,77.17,77.32,188412.0,64.5403,64.5486,64.3568,64.4819,188412.0
2018-10-26 12:20:00,77.32,77.41,77.24,77.3,110596.0,64.4819,64.557,64.4152,64.4652,110596.0
2018-10-26 12:30:00,77.29,77.44,77.27,77.34,128133.0,64.4569,64.582,64.4402,64.4986,128133.0
2018-10-26 12:40:00,77.35,77.55,77.34,77.54,94389.0,64.5069,64.6737,64.4986,64.6654,94389.0
2018-10-26 12:50:00,77.55,77.55,77.39,77.41,81909.0,64.6737,64.6737,64.5403,64.557,81909.0
2018-10-26 13:00:00,77.41,77.61,77.41,77.48,102591.0,64.557,64.7238,64.557,64.6154,102591.0
2018-10-26 13:10:00,77.47,77.52,77.4,77.5,92042.0,64.607,64.6487,64.5486,64.632,92042.0
2018-10-26 13:20:00,77.49,77.55,77.4,77.43,111114.0,64.6237,64.6737,64.5486,64.5737,111114.0
2018-10-26 13:30:00,77.42,77.45,77.23,77.29,145334.0,64.5653,64.5903,64.4069,64.4569,145334.0
2018-10-26 13:40:00,77.28,77.42,77.26,77.37,114456.0,64.4486,64.5653,64.4319,64.5236,114456.0
2018-10-26 13:50:00,77.37,77.6,77.34,77.59,93148.0,64.5236,64.7154,64.4986,64.7071,93148.0
2018-10-26 14:00:00,77.58,77.63,77.35,77.39,139308.0,64.6988,64.7405,64.5069,64.5403,139308.0
2018-10-26 14:10:00,77.39,77.45,77.2,77.22,199091.0,64.5403,64.5903,64.3819,64.3985,199091.0
2018-10-26 14:20:00,77.22,77.33,77.08,77.22,139360.0,64.3985,64.4903,64.2818,64.3985,139360.0
2018-10-26 14:30:00,77.23,77.46,77.19,77.39,123115.0,64.4069,64.5987,64.3735,64.5403,123115.0
2018-10-26 14:40:00,77.39,77.42,77.19,77.21,124193.0,64.5403,64.5653,64.3735,64.3902,124193.0
2018-10-26 14:50:00,77.21,77.23,76.8,76.86,141288.0,64.3902,64.4069,64.0483,64.0983,141288.0
2018-10-26 15:00:00,76.86,76.86,76.61,76.8,321964.0,64.0983,64.0983,63.8898,64.0483,321964.0
2018-10-26 15:10:00,76.81,76.9,76.65,76.88,403788.0,64.0566,64.1317,63.9232,64.115,403788.0
2018-10-26 15:20:00,76.87,77.13,76.86,77.05,459300.0,64.1066,64.3235,64.0983,64.2568,459300.0
2018-10-26 15:30:00,77.05,77.14,76.82,77.0,546575.0,64.2568,64.3318,64.0649,64.2151,546575.0
2018-10-26 15:40:00,77.0,77.16,76.78,77.06,541180.0,64.2151,64.3485,64.0316,64.2651,541180.0
2018-10-26 15:50:00,77.08,77.3,76.84,76.9,1167406.0,64.2818,64.4652,64.0816,64.1317,1167406.0
2018-10-29 09:30:00,77.44,78.01,77.4,77.79,490291.0,64.582,65.0574,64.5486,64.8739,490291.0
2018-10-29 09:40:00,77.79,78.21,77.79,78.09,542128.0,64.8739,65.2242,64.8739,65.1241,542128.0
2018-10-29 09:50:00,78.1,78.18,77.92,78.16,389903.0,65.1324,65.1991,64.9823,65.1825,389903.0
2018-10-29 10:00:00,78.16,78.35,78.16,78.24,351567.0,65.1825,65.3409,65.1825,65.2492,351567.0
2018-10-29 10:10:00,78.24,78.34,78.12,78.31,214986.0,65.2492,65.3326,65.1491,65.3075,214986.0
2018-10-29 10:20:00,78.3,78.37,78.13,78.29,153084.0,65.2992,65.3576,65.1574,65.2909,153084.0
2018-10-29 10:30:00,78.29,78.33,78.17,78.2,140228.0,65.2909,65.3242,65.1908,65.2158,140228.0
2018-10-29 10:40:00,78.2,78.2,77.94,78.01,123478.0,65.2158,65.2158,64.999,65.0574,123478.0
2018-10-29 10:50:00,78.02,78.12,77.99,78.05,118132.0,65.0657,65.1491,65.0407,65.0907,118132.0
2018-10-29 11:00:00,78.08,78.19,78.01,78.02,209760.0,65.1157,65.2075,65.0574,65.0657,209760.0
2018-10-29 11:10:00,78.01,78.02,77.84,77.96,215315.0,65.0574,65.0657,64.9156,65.0157,215315.0
2018-10-29 11:20:00,77.96,78.15,77.93,78.12,152075.0,65.0157,65.1741,64.9906,65.1491,152075.0
2018-10-29 11:30:00,78.13,78.17,78.07,78.12,88040.0,65.1574,65.1908,65.1074,65.1491,88040.0
2018-10-29 11:40:00,78.12,78.22,78.07,78.14,147203.0,65.1491,65.2325,65.1074,65.1658,147203.0
2018-10-29 11:50:00,78.14,78.16,77.84,77.84,83268.0,65.1658,65.1825,64.9156,64.9156,83268.0
2018-10-29 12:00:00,77.83,77.91,77.78,77.81,143425.0,64.9072,64.974,64.8655,64.8906,143425.0
2018-10-29 12:10:00,77.8,77.96,77.69,77.93,105504.0,64.8822,65.0157,64.7905,64.9906,105504.0
2018-10-29 12:20:00,77.93,78.04,77.78,78.01,182136.0,64.9906,65.0824,64.8655,65.0574,182136.0
2018-10-29 12:30:00,78.01,78.09,77.94,78.04,116300.0,65.0574,65.1241,64.999,65.0824,116300.0
2018-10-29 12:40:00,78.04,78.12,77.98,77.99,98908.0,65.0824,65.1491,65.0323,65.0407,98908.0
2018-10-29 12:50:00,77.99,78.1,77.97,78.04,221669.0,65.0407,65.1324,65.024,65.0824,221669.0
2018-10-29 13:00:00,78.04,78.23,78.03,78.23,215913.0,65.0824,65.2408,65.074,65.2408,215913.0
2018-10-29 13:10:00,78.22,78.29,78.14,78.24,92647.0,65.2325,65.2909,65.1658,65.2492,92647.0
2018-10-29 13:20:00,78.24,78.26,78.13,78.15,65709.0,65.2492,65.2658,65.1574,65.1741,65709.0
2018-10-29 13:30:00,78.15,78.31,78.15,78.24,89105.0,65.1741,65.3075,65.1741,65.2492,89105.0
2018-10-29 13:40:00,78.24,78.35,78.15,78.24,129201.0,65.2492,65.3409,65.1741,65.2492,129201.0
2018-10-29 13:50:00,78.23,78.3,78.13,78.14,109502.0,65.2408,65.2992,65.1574,65.1658,109502.0
2018-10-29 14:00:00,78.14,78.14,78.02,78.09,235108.0,65.1658,65.1658,65.0657,65.1241,235108.0
2018-10-29 14:10:00,78.09,78.09,77.78,77.93,213460.0,65.1241,65.1241,64.8655,64.9906,213460.0
2018-10-29 14:20:00,77.92,78.06,77.89,77.91,136183.0,64.9823,65.0991,64.9573,64.974,136183.0
2018-10-29 14:30:00,77.91,77.99,77.88,77.93,84183.0,64.974,65.0407,64.9489,64.9906,84183.0
2018-10-29 14:40:00,77.94,78.13,77.94,78.07,84932.0,64.999,65.1574,64.999,65.1074,84932.0
2018-10-29 14:50:00,78.06,78.08,77.82,77.88,115827.0,65.0991,65.1157,64.8989,64.9489,115827.0
2018-10-29 15:00:00,77.89,77.9,77.69,77.74,182104.0,64.9573,64.9656,64.7905,64.8322,182104.0
2018-10-29 15:10:00,77.73,77.83,77.56,77.82,250106.0,64.8238,64.9072,64.6821,64.8989,250106.0
2018-10-29 15:20:00,77.82,77.87,77.67,77.82,275154.0,64.8989,64.9406,64.7738,64.8989,275154.0
2018-10-29 15:30:00,77.82,77.85,77.64,77.67,595414.0,64.8989,64.9239,64.7488,64.7738,595414.0
2018-10-29 15:40:00,77.67,77.89,77.32,77.75,565816.0,64.7738,64.9573,64.4819,64.8405,565816.0
2018-10-29 15:50:00,77.75,77.93,77.74,77.86,1307647.0,64.8405,64.9906,64.8322,64.9323,1307647.0
2018-10-30 09:30:00,78.1,78.64,77.76,78.5,580283.0,65.1324,65.5828,64.8489,65.466,580283.0
2018-10-30 09:40:00,78.52,78.78,78.52,78.77,427353.0,65.4827,65.6995,65.4827,65.6912,427353.0
2018-10-30 09:50:00,78.77,79.16,78.64,79.12,486966.0,65.6912,66.0164,65.5828,65.9831,486966.0
2018-10-30 10:00:00,79.14,79.23,79.06,79.12,422848.0,65.9997,66.0748,65.933,65.9831,422848.0
2018-10-30 10:10:00,79.1,79.3,78.97,79.21,758503.0,65.9664,66.1332,65.858,66.0581,758503.0
2018-10-30 10:20:00,79.21,79.22,78.96,79.21,372931.0,66.0581,66.0665,65.8496,66.0581,372931.0
2018-10-30 10:30:00,79.21,79.22,78.96,78.97,516660.0,66.0581,66.0665,65.8496,65.858,516660.0
2018-10-30 10:40:00,78.97,79.13,78.89,78.99,402874.0,65.858,65.9914,65.7912,65.8746,402874.0
2018-10-30 10:50:00,78.99,79.03,78.79,78.91,194934.0,65.8746,65.908,65.7078,65.8079,194934.0
2018-10-30 11:00:00,78.91,79.15,78.84,79.15,172235.0,65.8079,66.0081,65.7495,66.0081,172235.0
2018-10-30 11:10:00,79.15,79.16,78.96,79.07,178425.0,66.0081,66.0164,65.8496,65.9414,178425.0
2018-10-30 11:20:00,79.07,79.29,79.04,79.21,217252.0,65.9414,66.1248,65.9163,66.0581,217252.0
2018-10-30 11:30:00,79.23,79.4,79.2,79.33,177822.0,66.0748,66.2166,66.0498,66.1582,177822.0
2018-10-30 11:40:00,79.33,79.46,79.3,79.41,138812.0,66.1582,66.2666,66.1332,66.2249,138812.0
2018-10-30 11:50:00,79.4,79.4,79.23,79.27,152536.0,66.2166,66.2166,66.0748,66.1082,152536.0
2018-10-30 12:00:00,79.28,79.3,79.1,79.13,156741.0,66.1165,66.1332,65.9664,65.9914,156741.0
2018-10-30 12:10:00,79.13,79.23,79.1,79.16,191869.0,65.9914,66.0748,65.9664,66.0164,191869.0
2018-10-30 12:20:00,79.17,79.25,79.11,79.24,333223.0,66.0248,66.0915,65.9747,66.0831,333223.0
2018-10-30 12:30:00,79.25,79.25,79.06,79.14,137056.0,66.0915,66.0915,65.933,65.9997,137056.0
2018-10-30 12:40:00,79.14,79.33,79.14,79.31,196243.0,65.9997,66.1582,65.9997,66.1415,196243.0
2018-10-30 12:50:00,79.31,79.38,78.96,79.0,214175.0,66.1415,66.1999,65.8496,65.883,214175.0
2018-10-30 13:00:00,79.0,79.17,78.96,79.11,141142.0,65.883,66.0248,65.8496,65.9747,141142.0
2018-10-30 13:10:00,79.11,79.14,79.0,79.05,132044.0,65.9747,65.9997,65.883,65.9247,132044.0
2018-10-30 13:20:00,79.04,79.11,78.76,78.78,157167.0,65.9163,65.9747,65.6828,65.6995,157167.0
2018-10-30 13:30:00,78.78,78.79,78.6,78.78,269734.0,65.6995,65.7078,65.5494,65.6995,269734.0
2018-10-30 13:40:00,78.78,78.84,78.62,78.78,108644.0,65.6995,65.7495,65.5661,65.6995,108644.0
2018-10-30 13:50:00,78.77,78.77,78.61,78.71,113304.0,65.6912,65.6912,65.5577,65.6411,113304.0
2018-10-30 14:00:00,78.71,78.75,78.45,78.5,145812.0,65.6411,65.6745,65.4243,65.466,145812.0
2018-10-30 14:10:00,78.49,78.53,78.38,78.48,85063.0,65.4577,65.491,65.3659,65.4493,85063.0
2018-10-30 14:20:00,78.49,78.57,78.45,78.54,172379.0,65.4577,65.5244,65.4243,65.4994,172379.0
2018-10-30 14:30:00,78.54,78.71,78.43,78.64,78054.0,65.4994,65.6411,65.4076,65.5828,78054.0
2018-10-30 14:40:00,78.66,78.68,78.57,78.65,140790.0,65.5994,65.6161,65.5244,65.5911,140790.0
2018-10-30 14:50:00,78.64,78.88,78.63,78.83,190757.0,65.5828,65.7829,65.5744,65.7412,190757.0
2018-10-30 15:00:00,78.83,78.85,78.68,78.81,191572.0,65.7412,65.7579,65.6161,65.7245,191572.0
2018-10-30 15:10:00,78.81,78.92,78.79,78.83,293912.0,65.7245,65.8163,65.7078,65.7412,293912.0
2018-10-30 15:20:00,78.83,78.9,78.73,78.87,198398.0,65.7412,65.7996,65.6578,65.7746,198398.0
2018-10-30 15:30:00,78.88,78.91,78.75,78.77,262271.0,65.7829,65.8079,65.6745,65.6912,262271.0
2018-10-30 15:40:00,78.78,78.9,78.73,78.84,225772.0,65.6995,65.7996,65.6578,65.7495,225772.0
2018-10-30 15:50:00,78.84,78.94,78.82,78.88,1018648.0,65.7495,65.8329,65.7329,65.7829,1018648.0
2018-10-31 09:30:00,78.76,78.91,78.41,78.5,617405.0,65.6828,65.8079,65.3909,65.466,617405.0
2018-10-31 09:40:00,78.48,78.62,78.38,78.44,325573.0,65.4493,65.5661,65.3659,65.416,325573.0
2018-10-31 09:50:00,78.43,78.68,78.39,78.5,343124.0,65.4076,65.6161,65.3743,65.466,343124.0
2018-10-31 10:00:00,78.51,78.52,78.09,78.11,258704.0,65.4743,65.4827,65.1241,65.1408,258704.0
2018-10-31 10:10:00,78.11,78.25,77.95,78.23,416090.0,65.1408,65.2575,65.0073,65.2408,416090.0
2018-10-31 10:20:00,78.23,78.25,77.95,77.98,192549.0,65.2408,65.2575,65.0073,65.0323,192549.0
2018-10-31 10:30:00,77.98,78.02,77.86,77.94,320820.0,65.0323,65.0657,64.9323,64.999,320820.0
2018-10-31 10:40:00,77.95,78.15,77.95,78.13,322106.0,65.0073,65.1741,65.0073,65.1574,322106.0
2018-10-31 10:50:00,78.14,78.26,78.05,78.17,190082.0,65.1658,65.2658,65.0907,65.1908,190082.0
2018-10-31 11:00:00,78.17,78.54,78.11,78.44,174252.0,65.1908,65.4994,65.1408,65.416,174252.0
2018-10-31 11:10:00,78.44,78.64,78.42,78.45,143103.0,65.416,65.5828,65.3993,65.4243,143103.0
2018-10-31 11:20:00,78.45,78.47,78.32,78.35,144077.0,65.4243,65.441,65.3159,65.3409,144077.0
2018-10-31 11:30:00,78.36,78.55,78.26,78.53,114851.0,65.3492,65.5077,65.2658,65.491,114851.0
2018-10-31 11:40:00,78.55,78.6,78.42,78.49,185698.0,65.5077,65.5494,65.3993,65.4577,185698.0
2018-10-31 11:50:00,78.49,78.66,78.48,78.55,282603.0,65.4577,65.5994,65.4493,65.5077,282603.0
2018-10-31 12:00:00,78.55,78.59,78.4,78.5,143674.0,65.5077,65.5411,65.3826,65.466,143674.0
2018-10-31 12:10:00,78.51,78.62,78.51,78.55,147440.0,65.4743,65.5661,65.4743,65.5077,147440.0
2018-10-31 12:20:00,78.54,78.65,78.49,78.56,175278.0,65.4994,65.5911,65.4577,65.516,175278.0
2018-10-31 12:30:00,78.55,78.62,78.45,78.61,97839.0,65.5077,65.5661,65.4243,65.5577,97839.0
2018-10-31 12:40:00,78.62,78.74,78.6,78.7,213376.0,65.5661,65.6662,65.5494,65.6328,213376.0
2018-10-31 12:50:00,78.7,78.75,78.61,78.74,122266.0,65.6328,65.6745,65.5577,65.6662,122266.0
2018-10-31 13:00:00,78.73,78.88,78.69,78.7,179014.0,65.6578,65.7829,65.6245,65.6328,179014.0
2018-10-31 13:10:00,78.7,78.73,78.61,78.7,167164.0,65.6328,65.6578,65.5577,65.6328,167164.0
2018-10-31 13:20:00,78.71,78.9,78.71,78.84,72576.0,65.6411,65.7996,65.6411,65.7495,72576.0
2018-10-31 13:30:00,78.83,78.83,78.68,78.69,86515.0,65.7412,65.7412,65.6161,65.6245,86515.0
2018-10-31 13:40:00,78.69,78.85,78.69,78.84,127362.0,65.6245,65.7579,65.6245,65.7495,127362.0
2018-10-31 13:50:00,78.84,78.89,78.79,78.89,93128.0,65.7495,65.7912,65.7078,65.7912,93128.0
2018-10-31 14:00:00,78.9,78.99,78.85,78.93,145731.0,65.7996,65.8746,65.7579,65.8246,145731.0
2018-10-31 14:10:00,78.94,79.05,78.92,79.05,165172.0,65.8329,65.9247,65.8163,65.9247,165172.0
2018-10-31 14:20:00,79.04,79.06,78.94,78.97,150247.0,65.9163,65.933,65.8329,65.858,150247.0
2018-10-31 14:30:00,78.97,79.0,78.91,78.93,236293.0,65.858,65.883,65.8079,65.8246,236293.0
2018-10-31 14:40:00,78.93,78.99,78.92,78.92,120312.0,65.8246,65.8746,65.8163,65.8163,120312.0
2018-10-31 14:50:00,78.91,78.98,78.85,78.87,138388.0,65.8079,65.8663,65.7579,65.7746,138388.0
2018-10-31 15:00:00,78.87,78.97,78.82,78.89,170898.0,65.7746,65.858,65.7329,65.7912,170898.0
2018-10-31 15:10:00,78.89,78.9,78.82,78.83,110916.0,65.7912,65.7996,65.7329,65.7412,110916.0
2018-10-31 15:20:00,78.83,78.84,78.55,78.66,198548.0,65.7412,65.7495,65.5077,65.5994,198548.0
2018-10-31 15:30:00,78.66,78.67,78.3,78.3,847225.0,65.5994,65.6078,65.2992,65.2992,847225.0
2018-10-31 15:40:00,78.31,78.33,78.02,78.06,692939.0,65.3075,65.3242,65.0657,65.0991,692939.0
2018-10-31 15:50:00,78.06,78.18,78.01,78.05,1759716.0,65.0991,65.1991,65.0574,65.0907,1759716.0
2018-11-01 09:30:00,78.18,78.26,77.74,78.25,609276.0,65.1991,65.2658,64.8322,65.2575,609276.0
2018-11-01 09:40:00,78.27,78.48,78.13,78.45,261779.0,65.2742,65.4493,65.1574,65.4243,261779.0
2018-11-01 09:50:00,78.44,78.52,78.05,78.07,306702.0,65.416,65.4827,65.0907,65.1074,306702.0
2018-11-01 10:00:00,78.04,78.28,78.03,78.24,319169.0,65.0824,65.2825,65.074,65.2492,319169.0
2018-11-01 10:10:00,78.23,78.43,78.12,78.12,384818.0,65.2408,65.4076,65.1491,65.1491,384818.0
2018-11-01 10:20:00,78.12,78.21,78.01,78.03,238055.0,65.1491,65.2242,65.0574,65.074,238055.0
2018-11-01 10:30:00,78.03,78.24,78.02,78.03,198542.0,65.074,65.2492,65.0657,65.074,198542.0
2018-11-01 10:40:00,78.03,78.09,77.94,78.05,242018.0,65.074,65.1241,64.999,65.0907,242018.0
2018-11-01 10:50:00,78.05,78.19,78.01,78.09,216523.0,65.0907,65.2075,65.0574,65.1241,216523.0
2018-11-01 11:00:00,78.09,78.14,78.01,78.08,247993.0,65.1241,65.1658,65.0574,65.1157,247993.0
2018-11-01 11:10:00,78.08,78.33,78.07,78.32,310523.0,65.1157,65.3242,65.1074,65.3159,310523.0
2018-11-01 11:20:00,78.32,78.36,78.21,78.3,231048.0,65.3159,65.3492,65.2242,65.2992,231048.0
2018-11-01 11:30:00,78.28,78.32,78.16,78.19,143210.0,65.2825,65.3159,65.1825,65.2075,143210.0
2018-11-01 11:40:00,78.19,78.21,78.08,78.16,144341.0,65.2075,65.2242,65.1157,65.1825,144341.0
2018-11-01 11:50:00,78.17,78.49,78.17,78.43,154155.0,65.1908,65.4577,65.1908,65.4076,154155.0
2018-11-01 12:00:00,78.43,78.48,78.25,78.42,193602.0,65.4076,65.4493,65.2575,65.3993,193602.0
2018-11-01 12:10:00,78.42,78.47,78.21,78.21,93047.0,65.3993,65.441,65.2242,65.2242,93047.0
2018-11-01 12:20:00,78.21,78.25,78.12,78.22,147541.0,65.2242,65.2575,65.1491,65.2325,147541.0
2018-11-01 12:30:00,78.22,78.37,78.22,78.34,275876.0,65.2325,65.3576,65.2325,65.3326,275876.0
2018-11-01 12:40:00,78.33,78.36,78.28,78.34,103452.0,65.3242,65.3492,65.2825,65.3326,103452.0
2018-11-01 12:50:00,78.34,78.38,78.32,78.36,128252.0,65.3326,65.3659,65.3159,65.3492,128252.0
2018-11-01 13:00:00,78.35,78.37,78.19,78.2,135873.0,65.3409,65.3576,65.2075,65.2158,135873.0
2018-11-01 13:10:00,78.2,78.24,78.16,78.22,107453.0,65.2158,65.2492,65.1825,65.2325,107453.0
2018-11-01 13:20:00,78.21,78.25,78.11,78.24,103063.0,65.2242,65.2575,65.1408,65.2492,103063.0
2018-11-01 13:30:00,78.24,78.28,78.17,78.22,124250.0,65.2492,65.2825,65.1908,65.2325,124250.0
2018-11-01 13:40:00,78.22,78.34,78.16,78.21,117432.0,65.2325,65.3326,65.1825,65.2242,117432.0
2018-11-01 13:50:00,78.22,78.29,78.17,78.27,146077.0,65.2325,65.2909,65.1908,65.2742,146077.0
2018-11-01 14:00:00,78.26,78.26,78.15,78.22,87519.0,65.2658,65.2658,65.1741,65.2325,87519.0
2018-11-01 14:10:00,78.22,78.29,78.14,78.21,78987.0,65.2325,65.2909,65.1658,65.2242,78987.0
2018-11-01 14:20:00,78.21,78.24,78.18,78.21,88014.0,65.2242,65.2492,65.1991,65.2242,88014.0
2018-11-01 14:30:00,78.21,78.22,78.06,78.16,120943.0,65.2242,65.2325,65.0991,65.1825,120943.0
2018-11-01 14:40:00,78.15,78.28,78.14,78.26,109335.0,65.1741,65.2825,65.1658,65.2658,109335.0
2018-11-01 14:50:00,78.26,78.32,78.18,78.29,99361.0,65.2658,65.3159,65.1991,65.2909,99361.0
2018-11-01 15:00:00,78.28,78.29,78.17,78.23,152267.0,65.2825,65.2909,65.1908,65.2408,152267.0
2018-11-01 15:10:00,78.23,78.29,78.15,78.2,174620.0,65.2408,65.2909,65.1741,65.2158,174620.0
2018-11-01 15:20:00,78.2,78.32,78.13,78.29,231624.0,65.2158,65.3159,65.1574,65.2909,231624.0
2018-11-01 15:30:00,78.28,78.38,78.24,78.37,273834.0,65.2825,65.3659,65.2492,65.3576,273834.0
2018-11-01 15:40:00,78.36,78.43,78.3,78.42,389619.0,65.3492,65.4076,65.2992,65.3993,389619.0
2018-11-01 15:50:00,78.42,78.46,78.26,78.38,2119630.0,65.3993,65.4326,65.2658,65.3659,2119630.0
2018-11-02 09:30:00,78.51,78.51,77.83,77.93,499728.0,65.4743,65.4743,64.9072,64.9906,499728.0
2018-11-02 09:40:00,77.93,77.93,77.56,77.78,396410.0,64.9906,64.9906,64.6821,64.8655,396410.0
2018-11-02 09:50:00,77.77,77.88,77.49,77.77,224977.0,64.8572,64.9489,64.6237,64.8572,224977.0
2018-11-02 10:00:00,77.77,77.94,77.72,77.81,315561.0,64.8572,64.999,64.8155,64.8906,315561.0
2018-11-02 10:10:00,77.82,78.06,77.82,77.97,205144.0,64.8989,65.0991,64.8989,65.024,205144.0
2018-11-02 10:20:00,77.97,78.04,77.82,77.83,236508.0,65.024,65.0824,64.8989,64.9072,236508.0
2018-11-02 10:30:00,77.83,77.89,77.74,77.78,105744.0,64.9072,64.9573,64.8322,64.8655,105744.0
2018-11-02 10:40:00,77.78,77.78,77.55,77.59,184500.0,64.8655,64.8655,64.6737,64.7071,184500.0
2018-11-02 10:50:00,77.59,77.73,77.47,77.66,218795.0,64.7071,64.8238,64.607,64.7655,218795.0
2018-11-02 11:00:00,77.67,77.78,77.62,77.65,279989.0,64.7738,64.8655,64.7321,64.7571,279989.0
2018-11-02 11:10:00,77.64,77.69,77.46,77.55,156396.0,64.7488,64.7905,64.5987,64.6737,156396.0
2018-11-02 11:20:00,77.55,77.56,77.28,77.36,279724.0,64.6737,64.6821,64.4486,64.5153,279724.0
2018-11-02 11:30:00,77.36,77.37,77.14,77.2,268387.0,64.5153,64.5236,64.3318,64.3819,268387.0
2018-11-02 11:40:00,77.2,77.32,77.09,77.1,111411.0,64.3819,64.4819,64.2901,64.2985,111411.0
2018-11-02 11:50:00,77.1,77.17,77.01,77.06,456278.0,64.2985,64.3568,64.2234,64.2651,456278.0
2018-11-02 12:00:00,77.06,77.36,77.03,77.23,325735.0,64.2651,64.5153,64.2401,64.4069,325735.0
2018-11-02 12:10:00,77.24,77.44,77.21,77.44,318147.0,64.4152,64.582,64.3902,64.582,318147.0
2018-11-02 12:20:00,77.44,77.46,77.24,77.31,83655.0,64.582,64.5987,64.4152,64.4736,83655.0
2018-11-02 12:30:00,77.3,77.37,77.01,77.12,204506.0,64.4652,64.5236,64.2234,64.3151,204506.0
2018-11-02 12:40:00,77.11,77.15,77.04,77.13,167144.0,64.3068,64.3402,64.2484,64.3235,167144.0
2018-11-02 12:50:00,77.14,77.16,76.88,77.03,243259.0,64.3318,64.3485,64.115,64.2401,243259.0
2018-11-02 13:00:00,77.03,77.07,76.92,76.97,175388.0,64.2401,64.2734,64.1483,64.19,175388.0
2018-11-02 13:10:00,76.97,77.17,76.97,77.16,122818.0,64.19,64.3568,64.19,64.3485,122818.0
2018-11-02 13:20:00,77.17,77.24,77.14,77.18,79991.0,64.3568,64.4152,64.3318,64.3652,79991.0
2018-11-02 13:30:00,77.18,77.28,77.15,77.18,86629.0,64.3652,64.4486,64.3402,64.3652,86629.0
2018-11-02 13:40:00,77.18,77.32,77.14,77.24,80511.0,64.3652,64.4819,64.3318,64.4152,80511.0
2018-11-02 13:50:00,77.25,77.38,77.21,77.37,80751.0,64.4235,64.532,64.3902,64.5236,80751.0
2018-11-02 14:00:00,77.37,77.38,77.22,77.22,112632.0,64.5236,64.532,64.3985,64.3985,112632.0
2018-11-02 14:10:00,77.22,77.23,77.12,77.19,82631.0,64.3985,64.4069,64.3151,64.3735,82631.0
2018-11-02 14:20:00,77.19,77.7,77.17,77.65,193244.0,64.3735,64.7988,64.3568,64.7571,193244.0
2018-11-02 14:30:00,77.67,77.68,77.4,77.42,213019.0,64.7738,64.7822,64.5486,64.5653,213019.0
2018-11-02 14:40:00,77.43,77.55,77.42,77.49,100941.0,64.5737,64.6737,64.5653,64.6237,100941.0
2018-11-02 14:50:00,77.5,77.54,77.37,77.4,104143.0,64.632,64.6654,64.5236,64.5486,104143.0
2018-11-02 15:00:00,77.4,77.45,77.27,77.38,143858.0,64.5486,64.5903,64.4402,64.532,143858.0
2018-11-02 15:10:00,77.38,77.55,77.36,77.42,172347.0,64.532,64.6737,64.5153,64.5653,172347.0
2018-11-02 15:20:00,77.42,77.61,77.41,77.58,123228.0,64.5653,64.7238,64.557,64.6988,123228.0
2018-11-02 15:30:00,77.58,77.68,77.47,77.67,193276.0,64.6988,64.7822,64.607,64.7738,193276.0
2018-11-02 15:40:00,77.67,77.69,77.55,77.59,472383.0,64.7738,64.7905,64.6737,64.7071,472383.0
2018-11-02 15:50:00,77.59,77.72,77.59,77.71,1226625.0,64.7071,64.8155,64.7071,64.8072,1226625.0
2018-11-05 09:30:00,77.92,78.6,77.73,78.53,481234.0,64.9823,65.5494,64.8238,65.491,481234.0
2018-11-05 09:40:00,78.53,78.7,78.45,78.57,383439.0,65.491,65.6328,65.4243,65.5244,383439.0
2018-11-05 09:50:00,78.57,78.63,78.37,78.44,188400.0,65.5244,65.5744,65.3576,65.416,188400.0
2018-11-05 10:00:00,78.45,78.64,78.42,78.61,157797.0,65.4243,65.5828,65.3993,65.5577,157797.0
2018-11-05 10:10:00,78.6,78.7,78.52,78.65,182501.0,65.5494,65.6328,65.4827,65.5911,182501.0
2018-11-05 10:20:00,78.65,78.89,78.64,78.88,241003.0,65.5911,65.7912,65.5828,65.7829,241003.0
2018-11-05 10:30:00,78.88,78.92,78.55,78.7,206774.0,65.7829,65.8163,65.5077,65.6328,206774.0
2018-11-05 10:40:00,78.71,78.75,78.43,78.47,183985.0,65.6411,65.6745,65.4076,65.441,183985.0
2018-11-05 10:50:00,78.47,78.76,78.46,78.75,150747.0,65.441,65.6828,65.4326,65.6745,150747.0
2018-11-05 11:00:00,78.74,78.74,78.61,78.7,88786.0,65.6662,65.6662,65.5577,65.6328,88786.0
2018-11-05 11:10:00,78.7,78.86,78.64,78.86,111972.0,65.6328,65.7662,65.5828,65.7662,111972.0
2018-11-05 11:20:00,78.86,78.89,78.71,78.82,181110.0,65.7662,65.7912,65.6411,65.7329,181110.0
2018-11-05 11:30:00,78.82,78.84,78.69,78.84,141820.0,65.7329,65.7495,65.6245,65.7495,141820.0
2018-11-05 11:40:00,78.84,78.92,78.82,78.89,81784.0,65.7495,65.8163,65.7329,65.7912,81784.0
2018-11-05 11:50:00,78.89,78.93,78.74,78.8,84966.0,65.7912,65.8246,65.6662,65.7162,84966.0
2018-11-05 12:00:00,78.81,78.91,78.75,78.84,115980.0,65.7245,65.8079,65.6745,65.7495,115980.0
2018-11-05 12:10:00,78.83,79.03,78.82,78.95,179179.0,65.7412,65.908,65.7329,65.8413,179179.0
2018-11-05 12:20:00,78.95,79.02,78.89,78.92,305714.0,65.8413,65.8997,65.7912,65.8163,305714.0
2018-11-05 12:30:00,78.93,78.97,78.87,78.9,79033.0,65.8246,65.858,65.7746,65.7996,79033.0
2018-11-05 12:40:00,78.89,78.92,78.82,78.92,117982.0,65.7912,65.8163,65.7329,65.8163,117982.0
2018-11-05 12:50:00,78.92,79.09,78.92,79.02,110082.0,65.8163,65.958,65.8163,65.8997,110082.0
2018-11-05 13:00:00,79.03,79.09,79.0,79.0,81116.0,65.908,65.958,65.883,65.883,81116.0
2018-11-05 13:10:00,79.0,79.0,78.92,78.97,79413.0,65.883,65.883,65.8163,65.858,79413.0
2018-11-05 13:20:00,78.98,79.08,78.98,79.07,188236.0,65.8663,65.9497,65.8663,65.9414,188236.0
2018-11-05 13:30:00,79.07,79.11,79.02,79.06,53590.0,65.9414,65.9747,65.8997,65.933,53590.0
2018-11-05 13:40:00,79.06,79.06,78.88,78.9,153901.0,65.933,65.933,65.7829,65.7996,153901.0
2018-11-05 13:50:00,78.9,78.99,78.85,78.94,129041.0,65.7996,65.8746,65.7579,65.8329,129041.0
2018-11-05 14:00:00,78.94,78.97,78.8,78.81,73111.0,65.8329,65.858,65.7162,65.7245,73111.0
2018-11-05 14:10:00,78.81,78.89,78.79,78.85,83507.0,65.7245,65.7912,65.7078,65.7579,83507.0
2018-11-05 14:20:00,78.85,79.02,78.84,79.02,133689.0,65.7579,65.8997,65.7495,65.8997,133689.0
2018-11-05 14:30:00,79.02,79.06,78.9,78.97,88679.0,65.8997,65.933,65.7996,65.858,88679.0
2018-11-05 14:40:00,78.97,79.1,78.94,79.07,91177.0,65.858,65.9664,65.8329,65.9414,91177.0
2018-11-05 14:50:00,79.08,79.11,79.0,79.05,132153.0,65.9497,65.9747,65.883,65.9247,132153.0
2018-11-05 15:00:00,79.05,79.06,78.87,78.89,226568.0,65.9247,65.933,65.7746,65.7912,226568.0
2018-11-05 15:10:00,78.89,78.92,78.78,78.82,126091.0,65.7912,65.8163,65.6995,65.7329,126091.0
2018-11-05 15:20:00,78.83,78.83,78.63,78.79,435107.0,65.7412,65.7412,65.5744,65.7078,435107.0
2018-11-05 15:30:00,78.79,78.8,78.67,78.72,336133.0,65.7078,65.7162,65.6078,65.6495,336133.0
2018-11-05 15:40:00,78.72,78.75,78.61,78.7,634150.0,65.6495,65.6745,65.5577,65.6328,634150.0
2018-11-05 15:50:00,78.71,78.88,78.69,78.86,1807894.0,65.6411,65.7829,65.6245,65.7662,1807894.0
2018-11-06 09:30:00,78.8,79.11,78.74,79.1,299245.0,65.7162,65.9747,65.6662,65.9664,299245.0
2018-11-06 09:40:00,79.08,79.17,78.99,79.09,214207.0,65.9497,66.0248,65.8746,65.958,214207.0
2018-11-06 09:50:00,79.11,79.17,78.87,79.0,128318.0,65.9747,66.0248,65.7746,65.883,128318.0
2018-11-06 10:00:00,78.99,79.11,78.95,79.09,68626.0,65.8746,65.9747,65.8413,65.958,68626.0
2018-11-06 10:10:00,79.09,79.23,79.01,79.21,140983.0,65.958,66.0748,65.8913,66.0581,140983.0
2018-11-06 10:20:00,79.22,79.26,79.03,79.05,132034.0,66.0665,66.0998,65.908,65.9247,132034.0
2018-11-06 10:30:00,79.04,79.1,78.92,78.98,126231.0,65.9163,65.9664,65.8163,65.8663,126231.0
2018-11-06 10:40:00,78.97,79.07,78.86,79.02,131733.0,65.858,65.9414,65.7662,65.8997,131733.0
2018-11-06 10:50:00,79.03,79.12,78.99,79.11,87867.0,65.908,65.9831,65.8746,65.9747,87867.0
2018-11-06 11:00:00,79.13,79.21,78.95,78.96,92085.0,65.9914,66.0581,65.8413,65.8496,92085.0
2018-11-06 11:10:00,78.95,79.07,78.92,79.0,107622.0,65.8413,65.9414,65.8163,65.883,107622.0
2018-11-06 11:20:00,79.01,79.05,78.92,78.99,61438.0,65.8913,65.9247,65.8163,65.8746,61438.0
2018-11-06 11:30:00,79.02,79.04,78.94,78.97,57925.0,65.8997,65.9163,65.8329,65.858,57925.0
2018-11-06 11:40:00,78.96,78.97,78.83,78.9,59347.0,65.8496,65.858,65.7412,65.7996,59347.0
2018-11-06 11:50:00,78.89,79.01,78.82,78.99,79897.0,65.7912,65.8913,65.7329,65.8746,79897.0
2018-11-06 12:00:00,78.98,78.98,78.89,78.94,84282.0,65.8663,65.8663,65.7912,65.8329,84282.0
2018-11-06 12:10:00,78.95,79.04,78.94,78.98,67580.0,65.8413,65.9163,65.8329,65.8663,67580.0
2018-11-06 12:20:00,78.98,79.07,78.98,79.04,110451.0,65.8663,65.9414,65.8663,65.9163,110451.0
2018-11-06 12:30:00,79.04,79.1,79.01,79.06,99280.0,65.9163,65.9664,65.8913,65.933,99280.0
2018-11-06 12:40:00,79.07,79.2,79.07,79.15,69703.0,65.9414,66.0498,65.9414,66.0081,69703.0
2018-11-06 12:50:00,79.14,79.16,79.07,79.12,32159.0,65.9997,66.0164,65.9414,65.9831,32159.0
2018-11-06 13:00:00,79.11,79.12,79.04,79.05,95422.0,65.9747,65.9831,65.9163,65.9247,95422.0
2018-11-06 13:10:00,79.04,79.06,78.99,79.0,64216.0,65.9163,65.933,65.8746,65.883,64216.0
2018-11-06 13:20:00,79.0,79.06,78.93,79.06,34896.0,65.883,65.933,65.8246,65.933,34896.0
2018-11-06 13:30:00,79.05,79.1,79.04,79.05,61924.0,65.9247,65.9664,65.9163,65.9247,61924.0
2018-11-06 13:40:00,79.04,79.07,79.01,79.04,29982.0,65.9163,65.9414,65.8913,65.9163,29982.0
2018-11-06 13:50:00,79.04,79.13,79.01,79.13,56566.0,65.9163,65.9914,65.8913,65.9914,56566.0
2018-11-06 14:00:00,79.13,79.13,79.02,79.06,54264.0,65.9914,65.9914,65.8997,65.933,54264.0
2018-11-06 14:10:00,79.06,79.07,78.97,78.98,96408.0,65.933,65.9414,65.858,65.8663,96408.0
2018-11-06 14:20:00,78.99,79.06,78.86,78.89,144632.0,65.8746,65.933,65.7662,65.7912,144632.0
2018-11-06 14:30:00,78.88,78.97,78.84,78.88,135726.0,65.7829,65.858,65.7495,65.7829,135726.0
2018-11-06 14:40:00,78.87,78.95,78.86,78.94,64661.0,65.7746,65.8413,65.7662,65.8329,64661.0
2018-11-06 14:50:00,78.94,78.94,78.8,78.89,112841.0,65.8329,65.8329,65.7162,65.7912,112841.0
2018-11-06 15:00:00,78.9,78.93,78.84,78.92,65982.0,65.7996,65.8246,65.7495,65.8163,65982.0
2018-11-06 15:10:00,78.92,78.99,78.91,78.95,69662.0,65.8163,65.8746,65.8079,65.8413,69662.0
2018-11-06 15:20:00,78.95,79.04,78.94,78.95,116434.0,65.8413,65.9163,65.8329,65.8413,116434.0
2018-11-06 15:30:00,78.95,79.03,78.94,79.0,124714.0,65.8413,65.908,65.8329,65.883,124714.0
2018-11-06 15:40:00,79.01,79.07,78.97,79.05,256057.0,65.8913,65.9414,65.858,65.9247,256057.0
2018-11-06 15:50:00,79.06,79.21,79.06,79.19,574075.0,65.933,66.0581,65.933,66.0414,574075.0
2018-11-07 09:30:00,79.49,79.9,79.47,79.73,546964.0,66.2916,66.6335,66.2749,66.4918,546964.0
2018-11-07 09:40:00,79.74,79.89,79.68,79.74,476187.0,66.5001,66.6252,66.4501,66.5001,476187.0
2018-11-07 09:50:00,79.74,79.75,79.47,79.56,214239.0,66.5001,66.5085,66.2749,66.35,214239.0
2018-11-07 10:00:00,79.56,79.56,79.14,79.26,285809.0,66.35,66.35,65.9997,66.0998,285809.0
2018-11-07 10:10:00,79.26,79.46,79.23,79.38,238368.0,66.0998,66.2666,66.0748,66.1999,238368.0
2018-11-07 10:20:00,79.39,79.51,79.37,79.44,421211.0,66.2082,66.3083,66.1915,66.2499,421211.0
2018-11-07 10:30:00,79.44,79.56,79.41,79.5,171394.0,66.2499,66.35,66.2249,66.3,171394.0
2018-11-07 10:40:00,79.5,79.7,79.5,79.65,237682.0,66.3,66.4668,66.3,66.4251,237682.0
2018-11-07 10:50:00,79.64,79.75,79.62,79.73,212570.0,66.4167,66.5085,66.4,66.4918,212570.0
2018-11-07 11:00:00,79.73,79.94,79.72,79.86,245556.0,66.4918,66.6669,66.4834,66.6002,245556.0
2018-11-07 11:10:00,79.86,79.94,79.85,79.89,139256.0,66.6002,66.6669,66.5918,66.6252,139256.0
2018-11-07 11:20:00,79.88,79.91,79.74,79.81,92877.0,66.6169,66.6419,66.5001,66.5585,92877.0
2018-11-07 11:30:00,79.82,79.87,79.71,79.82,102833.0,66.5668,66.6085,66.4751,66.5668,102833.0
2018-11-07 11:40:00,79.83,79.87,79.81,79.85,60750.0,66.5752,66.6085,66.5585,66.5918,60750.0
2018-11-07 11:50:00,79.85,79.93,79.82,79.85,104197.0,66.5918,66.6586,66.5668,66.5918,104197.0
2018-11-07 12:00:00,79.86,80.0,79.84,79.94,96710.0,66.6002,66.7169,66.5835,66.6669,96710.0
2018-11-07 12:10:00,79.94,79.95,79.79,79.79,101781.0,66.6669,66.6752,66.5418,66.5418,101781.0
2018-11-07 12:20:00,79.8,79.85,79.78,79.78,144852.0,66.5502,66.5918,66.5335,66.5335,144852.0
2018-11-07 12:30:00,79.78,79.86,79.67,79.81,69459.0,66.5335,66.6002,66.4417,66.5585,69459.0
2018-11-07 12:40:00,79.81,79.82,79.77,79.8,58408.0,66.5585,66.5668,66.5251,66.5502,58408.0
2018-11-07 12:50:00,79.81,79.91,79.81,79.89,101113.0,66.5585,66.6419,66.5585,66.6252,101113.0
2018-11-07 13:00:00,79.9,79.94,79.75,79.83,271612.0,66.6335,66.6669,66.5085,66.5752,271612.0
2018-11-07 13:10:00,79.83,79.89,79.72,79.72,86194.0,66.5752,66.6252,66.4834,66.4834,86194.0
2018-11-07 13:20:00,79.72,79.84,79.72,79.82,146483.0,66.4834,66.5835,66.4834,66.5668,146483.0
2018-11-07 13:30:00,79.82,79.82,79.68,79.69,57874.0,66.5668,66.5668,66.4501,66.4584,57874.0
2018-11-07 13:40:00,79.69,79.78,79.68,79.7,51272.0,66.4584,66.5335,66.4501,66.4668,51272.0
2018-11-07 13:50:00,79.7,79.78,79.69,79.78,75693.0,66.4668,66.5335,66.4584,66.5335,75693.0
2018-11-07 14:00:00,79.77,79.81,79.72,79.76,53749.0,66.5251,66.5585,66.4834,66.5168,53749.0
2018-11-07 14:10:00,79.76,79.89,79.75,79.89,158911.0,66.5168,66.6252,66.5085,66.6252,158911.0
2018-11-07 14:20:00,79.88,79.95,79.81,79.83,239620.0,66.6169,66.6752,66.5585,66.5752,239620.0
2018-11-07 14:30:00,79.83,79.92,79.81,79.89,93516.0,66.5752,66.6502,66.5585,66.6252,93516.0
2018-11-07 14:40:00,79.89,79.95,79.79,79.84,140084.0,66.6252,66.6752,66.5418,66.5835,140084.0
2018-11-07 14:50:00,79.85,79.95,79.81,79.94,152035.0,66.5918,66.6752,66.5585,66.6669,152035.0
2018-11-07 15:00:00,79.93,79.97,79.85,79.92,92182.0,66.6586,66.6919,66.5918,66.6502,92182.0
2018-11-07 15:10:00,79.91,80.03,79.85,80.03,94882.0,66.6419,66.742,66.5918,66.742,94882.0
2018-11-07 15:20:00,80.03,80.05,79.94,80.01,86419.0,66.742,66.7586,66.6669,66.7253,86419.0
2018-11-07 15:30:00,80.0,80.09,79.97,80.0,126046.0,66.7169,66.792,66.6919,66.7169,126046.0
2018-11-07 15:40:00,80.0,80.06,79.97,80.0,207563.0,66.7169,66.767,66.6919,66.7169,207563.0
2018-11-07 15:50:00,80.02,80.18,80.01,80.14,738682.0,66.7336,66.8671,66.7253,66.8337,738682.0
2018-11-08 09:30:00,80.0,80.27,79.82,80.14,290551.0,66.7169,66.9421,66.5668,66.8337,290551.0
2018-11-08 09:40:00,80.14,80.24,80.08,80.12,186597.0,66.8337,66.9171,66.7837,66.817,186597.0
2018-11-08 09:50:00,80.11,80.16,80.0,80.04,153115.0,66.8087,66.8504,66.7169,66.7503,153115.0
2018-11-08 10:00:00,80.04,80.04,79.72,79.77,145248.0,66.7503,66.7503,66.4834,66.5251,145248.0
2018-11-08 10:10:00,79.76,79.85,79.67,79.77,135777.0,66.5168,66.5918,66.4417,66.5251,135777.0
2018-11-08 10:20:00,79.76,79.79,79.6,79.62,93413.0,66.5168,66.5418,66.3834,66.4,93413.0
2018-11-08 10:30:00,79.62,79.73,79.6,79.64,91801.0,66.4,66.4918,66.3834,66.4167,91801.0
2018-11-08 10:40:00,79.63,79.75,79.61,79.75,87974.0,66.4084,66.5085,66.3917,66.5085,87974.0
2018-11-08 10:50:00,79.75,79.88,79.72,79.87,47046.0,66.5085,66.6169,66.4834,66.6085,47046.0
2018-11-08 11:00:00,79.87,79.95,79.84,79.93,59867.0,66.6085,66.6752,66.5835,66.6586,59867.0
2018-11-08 11:10:00,79.93,79.99,79.89,79.97,68379.0,66.6586,66.7086,66.6252,66.6919,68379.0
2018-11-08 11:20:00,79.98,80.03,79.73,79.79,84334.0,66.7003,66.742,66.4918,66.5418,84334.0
2018-11-08 11:30:00,79.79,79.88,79.68,79.7,61725.0,66.5418,66.6169,66.4501,66.4668,61725.0
2018-11-08 11:40:00,79.69,79.73,79.62,79.71,52471.0,66.4584,66.4918,66.4,66.4751,52471.0
2018-11-08 11:50:00,79.71,79.74,79.67,79.68,72307.0,66.4751,66.5001,66.4417,66.4501,72307.0
2018-11-08 12:00:00,79.69,79.87,79.67,79.87,128718.0,66.4584,66.6085,66.4417,66.6085,128718.0
2018-11-08 12:10:00,79.88,80.01,79.87,80.01,112533.0,66.6169,66.7253,66.6085,66.7253,112533.0
2018-11-08 12:20:00,80.02,80.04,79.88,79.91,68934.0,66.7336,66.7503,66.6169,66.6419,68934.0
2018-11-08 12:30:00,79.91,80.03,79.91,79.96,111518.0,66.6419,66.742,66.6419,66.6836,111518.0
2018-11-08 12:40:00,79.96,80.06,79.94,80.04,53714.0,66.6836,66.767,66.6669,66.7503,53714.0
2018-11-08 12:50:00,80.03,80.07,79.96,79.97,41237.0,66.742,66.7753,66.6836,66.6919,41237.0
2018-11-08 13:00:00,79.97,79.97,79.87,79.89,58422.0,66.6919,66.6919,66.6085,66.6252,58422.0
2018-11-08 13:10:00,79.89,79.92,79.83,79.84,99516.0,66.6252,66.6502,66.5752,66.5835,99516.0
2018-11-08 13:20:00,79.83,79.84,79.72,79.76,103956.0,66.5752,66.5835,66.4834,66.5168,103956.0
2018-11-08 13:30:00,79.76,79.86,79.76,79.8,47275.0,66.5168,66.6002,66.5168,66.5502,47275.0
2018-11-08 13:40:00,79.8,79.83,79.77,79.81,24761.0,66.5502,66.5752,66.5251,66.5585,24761.0
2018-11-08 13:50:00,79.81,79.92,79.81,79.86,49565.0,66.5585,66.6502,66.5585,66.6002,49565.0
2018-11-08 14:00:00,79.85,80.06,79.83,80.05,119611.0,66.5918,66.767,66.5752,66.7586,119611.0
2018-11-08 14:10:00,80.05,80.06,79.91,79.95,64399.0,66.7586,66.767,66.6419,66.6752,64399.0
2018-11-08 14:20:00,79.95,80.0,79.79,79.79,67323.0,66.6752,66.7169,66.5418,66.5418,67323.0
2018-11-08 14:30:00,79.79,79.86,79.74,79.76,73035.0,66.5418,66.6002,66.5001,66.5168,73035.0
2018-11-08 14:40:00,79.75,79.89,79.73,79.89,64952.0,66.5085,66.6252,66.4918,66.6252,64952.0
2018-11-08 14:50:00,79.9,80.05,79.86,79.99,96377.0,66.6335,66.7586,66.6002,66.7086,96377.0
2018-11-08 15:00:00,79.99,80.09,79.93,80.09,108668.0,66.7086,66.792,66.6586,66.792,108668.0
2018-11-08 15:10:00,80.08,80.12,80.01,80.09,75935.0,66.7837,66.817,66.7253,66.792,75935.0
2018-11-08 15:20:00,80.09,80.23,80.08,80.13,392897.0,66.792,66.9088,66.7837,66.8254,392897.0
2018-11-08 15:30:00,80.13,80.2,80.04,80.09,246467.0,66.8254,66.8837,66.7503,66.792,246467.0
2018-11-08 15:40:00,80.08,80.1,79.99,80.07,277084.0,66.7837,66.8003,66.7086,66.7753,277084.0
2018-11-08 15:50:00,80.07,80.24,80.07,80.24,587304.0,66.7753,66.9171,66.7753,66.9171,587304.0
2018-11-09 09:30:00,80.05,80.36,79.97,80.33,532575.0,66.7586,67.0172,66.6919,66.9922,532575.0
2018-11-09 09:40:00,80.33,80.46,80.24,80.25,216622.0,66.9922,67.1006,66.9171,66.9254,216622.0
2018-11-09 09:50:00,80.24,80.31,80.12,80.18,212992.0,66.9171,66.9755,66.817,66.8671,212992.0
2018-11-09 10:00:00,80.18,80.38,80.18,80.37,156224.0,66.8671,67.0338,66.8671,67.0255,156224.0
2018-11-09 10:10:00,80.36,80.36,80.09,80.18,419781.0,67.0172,67.0172,66.792,66.8671,419781.0
2018-11-09 10:20:00,80.18,80.4,80.17,80.37,208614.0,66.8671,67.0505,66.8587,67.0255,208614.0
2018-11-09 10:30:00,80.38,80.43,80.28,80.32,147783.0,67.0338,67.0755,66.9505,66.9838,147783.0
2018-11-09 10:40:00,80.31,80.4,80.25,80.27,113577.0,66.9755,67.0505,66.9254,66.9421,113577.0
2018-11-09 10:50:00,80.27,80.31,80.16,80.31,75011.0,66.9421,66.9755,66.8504,66.9755,75011.0
2018-11-09 11:00:00,80.3,80.43,80.3,80.4,88177.0,66.9671,67.0755,66.9671,67.0505,88177.0
2018-11-09 11:10:00,80.39,80.48,80.37,80.43,79461.0,67.0422,67.1172,67.0255,67.0755,79461.0
2018-11-09 11:20:00,80.43,80.48,80.35,80.39,53368.0,67.0755,67.1172,67.0088,67.0422,53368.0
2018-11-09 11:30:00,80.4,80.43,80.32,80.39,61091.0,67.0505,67.0755,66.9838,67.0422,61091.0
2018-11-09 11:40:00,80.38,80.39,80.03,80.03,96445.0,67.0338,67.0422,66.742,66.742,96445.0
2018-11-09 11:50:00,80.03,80.1,79.95,80.04,95233.0,66.742,66.8003,66.6752,66.7503,95233.0
2018-11-09 12:00:00,80.04,80.15,80.03,80.11,188883.0,66.7503,66.842,66.742,66.8087,188883.0
2018-11-09 12:10:00,80.11,80.15,79.85,79.86,220034.0,66.8087,66.842,66.5918,66.6002,220034.0
2018-11-09 12:20:00,79.86,80.0,79.83,79.97,80443.0,66.6002,66.7169,66.5752,66.6919,80443.0
2018-11-09 12:30:00,79.97,80.09,79.92,80.06,133418.0,66.6919,66.792,66.6502,66.767,133418.0
2018-11-09 12:40:00,80.06,80.1,80.01,80.07,52661.0,66.767,66.8003,66.7253,66.7753,52661.0
2018-11-09 12:50:00,80.07,80.1,80.01,80.03,38475.0,66.7753,66.8003,66.7253,66.742,38475.0
2018-11-09 13:00:00,80.01,80.04,79.95,80.03,100596.0,66.7253,66.7503,66.6752,66.742,100596.0
2018-11-09 13:10:00,80.04,80.06,79.91,79.93,66763.0,66.7503,66.767,66.6419,66.6586,66763.0
2018-11-09 13:20:00,79.93,80.07,79.93,80.06,46993.0,66.6586,66.7753,66.6586,66.767,46993.0
2018-11-09 13:30:00,80.05,80.05,79.9,79.97,64790.0,66.7586,66.7586,66.6335,66.6919,64790.0
2018-11-09 13:40:00,79.97,80.01,79.89,79.91,92125.0,66.6919,66.7253,66.6252,66.6419,92125.0
2018-11-09 13:50:00,79.92,80.02,79.91,79.93,79344.0,66.6502,66.7336,66.6419,66.6586,79344.0
2018-11-09 14:00:00,79.93,80.04,79.9,79.92,43021.0,66.6586,66.7503,66.6335,66.6502,43021.0
2018-11-09 14:10:00,79.91,79.98,79.88,79.89,54324.0,66.6419,66.7003,66.6169,66.6252,54324.0
2018-11-09 14:20:00,79.89,79.92,79.86,79.88,44199.0,66.6252,66.6502,66.6002,66.6169,44199.0
2018-11-09 14:30:00,79.87,80.07,79.87,80.05,78987.0,66.6085,66.7753,66.6085,66.7586,78987.0
2018-11-09 14:40:00,80.06,80.09,79.93,79.95,51829.0,66.767,66.792,66.6586,66.6752,51829.0
2018-11-09 14:50:00,79.95,80.12,79.94,80.03,88606.0,66.6752,66.817,66.6669,66.742,88606.0
2018-11-09 15:00:00,80.04,80.05,79.96,80.01,79088.0,66.7503,66.7586,66.6836,66.7253,79088.0
2018-11-09 15:10:00,80.01,80.13,79.96,80.12,59594.0,66.7253,66.8254,66.6836,66.817,59594.0
2018-11-09 15:20:00,80.12,80.21,80.07,80.14,67652.0,66.817,66.8921,66.7753,66.8337,67652.0
2018-11-09 15:30:00,80.14,80.25,80.13,80.24,146433.0,66.8337,66.9254,66.8254,66.9171,146433.0
2018-11-09 15:40:00,80.23,80.4,80.23,80.25,205539.0,66.9088,67.0505,66.9088,66.9254,205539.0
2018-11-09 15:50:00,80.25,80.32,80.23,80.27,864075.0,66.9254,66.9838,66.9088,66.9421,864075.0
2018-11-12 09:30:00,80.35,80.91,80.28,80.9,362313.0,67.0088,67.4758,66.9505,67.4675,362313.0
2018-11-12 09:40:00,80.93,81.05,80.81,80.81,161598.0,67.4925,67.5926,67.3925,67.3925,161598.0
2018-11-12 09:50:00,80.82,80.86,80.62,80.64,142033.0,67.4008,67.4342,67.234,67.2507,142033.0
2018-11-12 10:00:00,80.64,80.64,80.51,80.56,174546.0,67.2507,67.2507,67.1423,67.184,174546.0
2018-11-12 10:10:00,80.57,80.61,80.38,80.46,129731.0,67.1923,67.2257,67.0338,67.1006,129731.0
2018-11-12 10:20:00,80.46,80.54,80.38,80.52,143704.0,67.1006,67.1673,67.0338,67.1506,143704.0
2018-11-12 10:30:00,80.52,80.59,80.45,80.48,129515.0,67.1506,67.209,67.0922,67.1172,129515.0
2018-11-12 10:40:00,80.47,80.64,80.43,80.56,143254.0,67.1089,67.2507,67.0755,67.184,143254.0
2018-11-12 10:50:00,80.57,80.71,80.5,80.7,174114.0,67.1923,67.3091,67.1339,67.3007,174114.0
2018-11-12 11:00:00,80.7,80.79,80.68,80.73,85149.0,67.3007,67.3758,67.284,67.3257,85149.0
2018-11-12 11:10:00,80.72,80.77,80.51,80.56,108707.0,67.3174,67.3591,67.1423,67.184,108707.0
2018-11-12 11:20:00,80.56,80.68,80.54,80.59,112104.0,67.184,67.284,67.1673,67.209,112104.0
2018-11-12 11:30:00,80.58,80.64,80.43,80.45,126565.0,67.2006,67.2507,67.0755,67.0922,126565.0
2018-11-12 11:40:00,80.44,80.6,80.44,80.56,77885.0,67.0839,67.2173,67.0839,67.184,77885.0
2018-11-12 11:50:00,80.56,80.63,80.48,80.57,105997.0,67.184,67.2423,67.1172,67.1923,105997.0
2018-11-12 12:00:00,80.57,80.65,80.53,80.64,146205.0,67.1923,67.259,67.1589,67.2507,146205.0
2018-11-12 12:10:00,80.64,80.73,80.63,80.68,75478.0,67.2507,67.3257,67.2423,67.284,75478.0
2018-11-12 12:20:00,80.68,80.71,80.63,80.71,78761.0,67.284,67.3091,67.2423,67.3091,78761.0
2018-11-12 12:30:00,80.71,80.77,80.61,80.74,88071.0,67.3091,67.3591,67.2257,67.3341,88071.0
2018-11-12 12:40:00,80.74,80.8,80.7,80.72,73778.0,67.3341,67.3841,67.3007,67.3174,73778.0
2018-11-12 12:50:00,80.71,80.75,80.54,80.55,100576.0,67.3091,67.3424,67.1673,67.1756,100576.0
2018-11-12 13:00:00,80.54,80.64,80.53,80.64,63375.0,67.1673,67.2507,67.1589,67.2507,63375.0
2018-11-12 13:10:00,80.64,80.67,80.59,80.59,51656.0,67.2507,67.2757,67.209,67.209,51656.0
2018-11-12 13:20:00,80.59,80.68,80.54,80.64,72962.0,67.209,67.284,67.1673,67.2507,72962.0
2018-11-12 13:30:00,80.64,80.67,80.61,80.62,71387.0,67.2507,67.2757,67.2257,67.234,71387.0
2018-11-12 13:40:00,80.61,80.63,80.49,80.61,68502.0,67.2257,67.2423,67.1256,67.2257,68502.0
2018-11-12 13:50:00,80.63,80.7,80.6,80.61,65044.0,67.2423,67.3007,67.2173,67.2257,65044.0
2018-11-12 14:00:00,80.59,80.71,80.58,80.6,68400.0,67.209,67.3091,67.2006,67.2173,68400.0
2018-11-12 14:10:00,80.6,80.69,80.56,80.67,62163.0,67.2173,67.2924,67.184,67.2757,62163.0
2018-11-12 14:20:00,80.67,80.67,80.57,80.6,68218.0,67.2757,67.2757,67.1923,67.2173,68218.0
2018-11-12 14:30:00,80.6,80.63,80.53,80.56,70117.0,67.2173,67.2423,67.1589,67.184,70117.0
2018-11-12 14:40:00,80.56,80.69,80.54,80.64,104107.0,67.184,67.2924,67.1673,67.2507,104107.0
2018-11-12 14:50:00,80.63,80.67,80.47,80.49,113350.0,67.2423,67.2757,67.1089,67.1256,113350.0
2018-11-12 15:00:00,80.48,80.53,80.38,80.44,71866.0,67.1172,67.1589,67.0338,67.0839,71866.0
2018-11-12 15:10:00,80.44,80.54,80.39,80.54,156450.0,67.0839,67.1673,67.0422,67.1673,156450.0
2018-11-12 15:20:00,80.54,80.59,80.51,80.54,95074.0,67.1673,67.209,67.1423,67.1673,95074.0
2018-11-12 15:30:00,80.53,80.54,80.39,80.43,252387.0,67.1589,67.1673,67.0422,67.0755,252387.0
2018-11-12 15:40:00,80.43,80.49,80.37,80.39,348498.0,67.0755,67.1256,67.0255,67.0422,348498.0
2018-11-12 15:50:00,80.38,80.4,80.18,80.26,671750.0,67.0338,67.0505,66.8671,66.9338,671750.0
2018-11-13 09:30:00,80.41,80.54,80.09,80.19,184093.0,67.0589,67.1673,66.792,66.8754,184093.0
2018-11-13 09:40:00,80.18,80.39,80.13,80.33,193434.0,66.8671,67.0422,66.8254,66.9922,193434.0
2018-11-13 09:50:00,80.33,80.69,80.33,80.68,155968.0,66.9922,67.2924,66.9922,67.284,155968.0
2018-11-13 10:00:00,80.69,80.73,80.24,80.32,154820.0,67.2924,67.3257,66.9171,66.9838,154820.0
2018-11-13 10:10:00,80.31,80.35,80.18,80.19,134964.0,66.9755,67.0088,66.8671,66.8754,134964.0
2018-11-13 10:20:00,80.19,80.2,79.87,79.87,173556.0,66.8754,66.8837,66.6085,66.6085,173556.0
2018-11-13 10:30:00,79.87,80.07,79.86,79.98,140382.0,66.6085,66.7753,66.6002,66.7003,140382.0
2018-11-13 10:40:00,79.97,80.24,79.96,80.18,140244.0,66.6919,66.9171,66.6836,66.8671,140244.0
2018-11-13 10:50:00,80.18,80.18,79.97,80.04,93258.0,66.8671,66.8671,66.6919,66.7503,93258.0
2018-11-13 11:00:00,80.02,80.21,79.95,80.05,165153.0,66.7336,66.8921,66.6752,66.7586,165153.0
2018-11-13 11:10:00,80.05,80.34,80.0,80.3,132159.0,66.7586,67.0005,66.7169,66.9671,132159.0
2018-11-13 11:20:00,80.32,80.41,80.25,80.25,106622.0,66.9838,67.0589,66.9254,66.9254,106622.0
2018-11-13 11:30:00,80.25,80.4,80.23,80.31,98389.0,66.9254,67.0505,66.9088,66.9755,98389.0
2018-11-13 11:40:00,80.32,80.32,80.18,80.25,59354.0,66.9838,66.9838,66.8671,66.9254,59354.0
2018-11-13 11:50:00,80.24,80.31,80.21,80.31,48937.0,66.9171,66.9755,66.8921,66.9755,48937.0
2018-11-13 12:00:00,80.31,80.38,80.2,80.24,98634.0,66.9755,67.0338,66.8837,66.9171,98634.0
2018-11-13 12:10:00,80.25,80.28,80.16,80.2,66925.0,66.9254,66.9505,66.8504,66.8837,66925.0
2018-11-13 12:20:00,80.2,80.23,80.14,80.18,82510.0,66.8837,66.9088,66.8337,66.8671,82510.0
2018-11-13 12:30:00,80.19,80.19,80.12,80.15,50424.0,66.8754,66.8754,66.817,66.842,50424.0
2018-11-13 12:40:00,80.15,80.16,80.07,80.11,102103.0,66.842,66.8504,66.7753,66.8087,102103.0
2018-11-13 12:50:00,80.12,80.12,80.03,80.07,91347.0,66.817,66.817,66.742,66.7753,91347.0
2018-11-13 13:00:00,80.07,80.18,80.06,80.15,79256.0,66.7753,66.8671,66.767,66.842,79256.0
2018-11-13 13:10:00,80.16,80.18,80.02,80.07,120685.0,66.8504,66.8671,66.7336,66.7753,120685.0
2018-11-13 13:20:00,80.08,80.14,80.0,80.14,109236.0,66.7837,66.8337,66.7169,66.8337,109236.0
2018-11-13 13:30:00,80.13,80.25,80.1,80.25,104572.0,66.8254,66.9254,66.8003,66.9254,104572.0
2018-11-13 13:40:00,80.26,80.29,80.19,80.24,94785.0,66.9338,66.9588,66.8754,66.9171,94785.0
2018-11-13 13:50:00,80.23,80.3,80.22,80.24,72891.0,66.9088,66.9671,66.9004,66.9171,72891.0
2018-11-13 14:00:00,80.23,80.28,80.16,80.22,83103.0,66.9088,66.9505,66.8504,66.9004,83103.0
2018-11-13 14:10:00,80.23,80.28,80.14,80.17,95699.0,66.9088,66.9505,66.8337,66.8587,95699.0
2018-11-13 14:20:00,80.17,80.22,80.06,80.21,89468.0,66.8587,66.9004,66.767,66.8921,89468.0
2018-11-13 14:30:00,80.21,80.29,80.16,80.25,68562.0,66.8921,66.9588,66.8504,66.9254,68562.0
2018-11-13 14:40:00,80.26,80.26,80.07,80.21,123245.0,66.9338,66.9338,66.7753,66.8921,123245.0
2018-11-13 14:50:00,80.19,80.28,80.17,80.23,72179.0,66.8754,66.9505,66.8587,66.9088,72179.0
2018-11-13 15:00:00,80.23,80.36,80.19,80.23,147276.0,66.9088,67.0172,66.8754,66.9088,147276.0
2018-11-13 15:10:00,80.23,80.25,80.16,80.22,130235.0,66.9088,66.9254,66.8504,66.9004,130235.0
2018-11-13 15:20:00,80.22,80.37,80.16,80.3,120159.0,66.9004,67.0255,66.8504,66.9671,120159.0
2018-11-13 15:30:00,80.3,80.46,80.18,80.44,235856.0,66.9671,67.1006,66.8671,67.0839,235856.0
2018-11-13 15:40:00,80.44,80.46,80.37,80.4,238902.0,67.0839,67.1006,67.0255,67.0505,238902.0
2018-11-13 15:50:00,80.41,80.47,80.33,80.34,543260.0,67.0589,67.1089,66.9922,67.0005,543260.0
2018-11-14 09:30:00,80.67,80.82,80.44,80.56,277105.0,67.2757,67.4008,67.0839,67.184,277105.0
2018-11-14 09:40:00,80.56,80.62,80.38,80.43,173971.0,67.184,67.234,67.0338,67.0755,173971.0
2018-11-14 09:50:00,80.43,80.62,80.34,80.62,346412.0,67.0755,67.234,67.0005,67.234,346412.0
2018-11-14 10:00:00,80.61,80.63,80.53,80.58,105042.0,67.2257,67.2423,67.1589,67.2006,105042.0
2018-11-14 10:10:00,80.58,80.6,80.46,80.56,120682.0,67.2006,67.2173,67.1006,67.184,120682.0
2018-11-14 10:20:00,80.56,80.6,80.39,80.4,68203.0,67.184,67.2173,67.0422,67.0505,68203.0
2018-11-14 10:30:00,80.41,80.44,80.3,80.43,72669.0,67.0589,67.0839,66.9671,67.0755,72669.0
2018-11-14 10:40:00,80.42,80.44,80.31,80.37,66011.0,67.0672,67.0839,66.9755,67.0255,66011.0
2018-11-14 10:50:00,80.36,80.42,80.31,80.32,90248.0,67.0172,67.0672,66.9755,66.9838,90248.0
2018-11-14 11:00:00,80.32,80.32,80.1,80.19,83893.0,66.9838,66.9838,66.8003,66.8754,83893.0
2018-11-14 11:10:00,80.19,80.23,80.09,80.15,120810.0,66.8754,66.9088,66.792,66.842,120810.0
2018-11-14 11:20:00,80.14,80.24,80.1,80.12,114351.0,66.8337,66.9171,66.8003,66.817,114351.0
2018-11-14 11:30:00,80.11,80.11,79.94,79.95,81584.0,66.8087,66.8087,66.6669,66.6752,81584.0
2018-11-14 11:40:00,79.95,80.04,79.93,79.97,93026.0,66.6752,66.7503,66.6586,66.6919,93026.0
2018-11-14 11:50:00,79.97,80.09,79.93,80.06,115250.0,66.6919,66.792,66.6586,66.767,115250.0
2018-11-14 12:00:00,80.06,80.18,80.05,80.15,87129.0,66.767,66.8671,66.7586,66.842,87129.0
2018-11-14 12:10:00,80.15,80.21,80.1,80.18,94343.0,66.842,66.8921,66.8003,66.8671,94343.0
2018-11-14 12:20:00,80.19,80.33,80.18,80.31,166198.0,66.8754,66.9922,66.8671,66.9755,166198.0
2018-11-14 12:30:00,80.3,80.31,80.09,80.23,190102.0,66.9671,66.9755,66.792,66.9088,190102.0
2018-11-14 12:40:00,80.23,80.24,80.14,80.19,104470.0,66.9088,66.9171,66.8337,66.8754,104470.0
2018-11-14 12:50:00,80.19,80.29,80.13,80.16,281756.0,66.8754,66.9588,66.8254,66.8504,281756.0
2018-11-14 13:00:00,80.15,80.21,80.04,80.09,208962.0,66.842,66.8921,66.7503,66.792,208962.0
2018-11-14 13:10:00,80.1,80.14,80.03,80.12,134155.0,66.8003,66.8337,66.742,66.817,134155.0
2018-11-14 13:20:00,80.11,80.13,79.99,80.03,83053.0,66.8087,66.8254,66.7086,66.742,83053.0
2018-11-14 13:30:00,80.02,80.05,79.96,80.01,79685.0,66.7336,66.7586,66.6836,66.7253,79685.0
2018-11-14 13:40:00,80.02,80.02,79.85,79.86,96206.0,66.7336,66.7336,66.5918,66.6002,96206.0
2018-11-14 13:50:00,79.85,79.99,79.84,79.96,132712.0,66.5918,66.7086,66.5835,66.6836,132712.0
2018-11-14 14:00:00,79.96,79.96,79.79,79.87,139729.0,66.6836,66.6836,66.5418,66.6085,139729.0
2018-11-14 14:10:00,79.88,80.11,79.88,80.09,149694.0,66.6169,66.8087,66.6169,66.792,149694.0
2018-11-14 14:20:00,80.09,80.17,80.06,80.09,88712.0,66.792,66.8587,66.767,66.792,88712.0
2018-11-14 14:30:00,80.08,80.2,80.05,80.14,101100.0,66.7837,66.8837,66.7586,66.8337,101100.0
2018-11-14 14:40:00,80.13,80.15,80.04,80.12,123362.0,66.8254,66.842,66.7503,66.817,123362.0
2018-11-14 14:50:00,80.11,80.42,80.1,80.42,138103.0,66.8087,67.0672,66.8003,67.0672,138103.0
2018-11-14 15:00:00,80.42,80.45,80.32,80.41,188824.0,67.0672,67.0922,66.9838,67.0589,188824.0
2018-11-14 15:10:00,80.42,80.44,80.34,80.38,133767.0,67.0672,67.0839,67.0005,67.0338,133767.0
2018-11-14 15:20:00,80.37,80.37,80.27,80.31,151679.0,67.0255,67.0255,66.9421,66.9755,151679.0
2018-11-14 15:30:00,80.3,80.36,80.27,80.29,201253.0,66.9671,67.0172,66.9421,66.9588,201253.0
2018-11-14 15:40:00,80.29,80.32,80.15,80.17,279635.0,66.9588,66.9838,66.842,66.8587,279635.0
2018-11-14 15:50:00,80.17,80.22,80.02,80.18,958276.0,66.8587,66.9004,66.7336,66.8671,958276.0
2018-11-15 09:30:00,79.89,80.01,79.05,79.05,422400.0,66.6252,66.7253,65.9247,65.9247,422400.0
2018-11-15 09:40:00,79.08,79.18,78.83,79.12,346403.0,65.9497,66.0331,65.7412,65.9831,346403.0
2018-11-15 09:50:00,79.12,79.12,78.83,79.08,335671.0,65.9831,65.9831,65.7412,65.9497,335671.0
2018-11-15 10:00:00,79.08,79.4,79.07,79.29,313509.0,65.9497,66.2166,65.9414,66.1248,313509.0
2018-11-15 10:10:00,79.28,79.31,79.06,79.24,214742.0,66.1165,66.1415,65.933,66.0831,214742.0
2018-11-15 10:20:00,79.24,79.38,79.13,79.17,150858.0,66.0831,66.1999,65.9914,66.0248,150858.0
2018-11-15 10:30:00,79.17,79.26,78.99,79.03,269313.0,66.0248,66.0998,65.8746,65.908,269313.0
2018-11-15 10:40:00,79.03,79.14,79.0,79.09,88497.0,65.908,65.9997,65.883,65.958,88497.0
2018-11-15 10:50:00,79.09,79.15,78.97,79.1,163504.0,65.958,66.0081,65.858,65.9664,163504.0
2018-11-15 11:00:00,79.1,79.32,79.05,79.25,226163.0,65.9664,66.1498,65.9247,66.0915,226163.0
2018-11-15 11:10:00,79.24,79.41,79.22,79.33,180002.0,66.0831,66.2249,66.0665,66.1582,180002.0
2018-11-15 11:20:00,79.33,79.39,79.27,79.38,127988.0,66.1582,66.2082,66.1082,66.1999,127988.0
2018-11-15 11:30:00,79.39,79.52,79.35,79.46,116248.0,66.2082,66.3166,66.1749,66.2666,116248.0
2018-11-15 11:40:00,79.45,79.58,79.44,79.5,98646.0,66.2583,66.3667,66.2499,66.3,98646.0
2018-11-15 11:50:00,79.5,79.65,79.41,79.63,205633.0,66.3,66.4251,66.2249,66.4084,205633.0
2018-11-15 12:00:00,79.63,79.68,79.5,79.56,222551.0,66.4084,66.4501,66.3,66.35,222551.0
2018-11-15 12:10:00,79.55,79.57,79.46,79.49,95114.0,66.3417,66.3583,66.2666,66.2916,95114.0
2018-11-15 12:20:00,79.48,79.56,79.45,79.55,100237.0,66.2833,66.35,66.2583,66.3417,100237.0
2018-11-15 12:30:00,79.55,79.56,79.43,79.52,49820.0,66.3417,66.35,66.2416,66.3166,49820.0
2018-11-15 12:40:00,79.51,79.51,79.41,79.43,34562.0,66.3083,66.3083,66.2249,66.2416,34562.0
2018-11-15 12:50:00,79.42,79.43,79.26,79.31,39659.0,66.2332,66.2416,66.0998,66.1415,39659.0
2018-11-15 13:00:00,79.3,79.38,79.16,79.18,64363.0,66.1332,66.1999,66.0164,66.0331,64363.0
2018-11-15 13:10:00,79.18,79.43,79.16,79.34,124054.0,66.0331,66.2416,66.0164,66.1665,124054.0
2018-11-15 13:20:00,79.34,79.66,79.34,79.64,171211.0,66.1665,66.4334,66.1665,66.4167,171211.0
2018-11-15 13:30:00,79.65,79.7,79.46,79.48,200277.0,66.4251,66.4668,66.2666,66.2833,200277.0
2018-11-15 13:40:00,79.48,79.63,79.44,79.53,205358.0,66.2833,66.4084,66.2499,66.325,205358.0
2018-11-15 13:50:00,79.55,79.66,79.5,79.61,124716.0,66.3417,66.4334,66.3,66.3917,124716.0
2018-11-15 14:00:00,79.62,79.65,79.53,79.54,116189.0,66.4,66.4251,66.325,66.3333,116189.0
2018-11-15 14:10:00,79.52,79.59,79.44,79.46,74520.0,66.3166,66.375,66.2499,66.2666,74520.0
2018-11-15 14:20:00,79.45,79.64,79.44,79.59,57530.0,66.2583,66.4167,66.2499,66.375,57530.0
2018-11-15 14:30:00,79.6,79.71,79.48,79.5,71679.0,66.3834,66.4751,66.2833,66.3,71679.0
2018-11-15 14:40:00,79.5,79.58,79.49,79.55,64959.0,66.3,66.3667,66.2916,66.3417,64959.0
2018-11-15 14:50:00,79.54,79.56,79.37,79.47,413302.0,66.3333,66.35,66.1915,66.2749,413302.0
2018-11-15 15:00:00,79.47,79.47,79.24,79.41,326884.0,66.2749,66.2749,66.0831,66.2249,326884.0
2018-11-15 15:10:00,79.41,79.53,79.39,79.41,168160.0,66.2249,66.325,66.2082,66.2249,168160.0
2018-11-15 15:20:00,79.4,79.43,79.29,79.3,243535.0,66.2166,66.2416,66.1248,66.1332,243535.0
2018-11-15 15:30:00,79.31,79.46,79.3,79.44,212496.0,66.1415,66.2666,66.1332,66.2499,212496.0
2018-11-15 15:40:00,79.44,79.47,79.37,79.38,268699.0,66.2499,66.2749,66.1915,66.1999,268699.0
2018-11-15 15:50:00,79.38,79.64,79.38,79.63,1186224.0,66.1999,66.4167,66.1999,66.4084,1186224.0
2018-11-16 09:30:00,79.83,79.83,79.4,79.66,313049.0,66.5752,66.5752,66.2166,66.4334,313049.0
2018-11-16 09:40:00,79.66,79.91,79.66,79.81,127358.0,66.4334,66.6419,66.4334,66.5585,127358.0
2018-11-16 09:50:00,79.8,79.85,79.69,79.75,72059.0,66.5502,66.5918,66.4584,66.5085,72059.0
2018-11-16 10:00:00,79.74,79.85,79.7,79.73,86618.0,66.5001,66.5918,66.4668,66.4918,86618.0
2018-11-16 10:10:00,79.74,79.88,79.67,79.85,103282.0,66.5001,66.6169,66.4417,66.5918,103282.0
2018-11-16 10:20:00,79.85,79.9,79.77,79.81,89529.0,66.5918,66.6335,66.5251,66.5585,89529.0
2018-11-16 10:30:00,79.79,80.04,79.79,79.99,110024.0,66.5418,66.7503,66.5418,66.7086,110024.0
2018-11-16 10:40:00,80.0,80.14,80.0,80.14,89807.0,66.7169,66.8337,66.7169,66.8337,89807.0
2018-11-16 10:50:00,80.14,80.16,80.04,80.06,103248.0,66.8337,66.8504,66.7503,66.767,103248.0
2018-11-16 11:00:00,80.06,80.11,80.0,80.06,63405.0,66.767,66.8087,66.7169,66.767,63405.0
2018-11-16 11:10:00,80.06,80.2,79.99,80.16,99816.0,66.767,66.8837,66.7086,66.8504,99816.0
2018-11-16 11:20:00,80.16,80.17,79.95,79.95,77507.0,66.8504,66.8587,66.6752,66.6752,77507.0
2018-11-16 11:30:00,79.95,80.02,79.91,79.94,109428.0,66.6752,66.7336,66.6419,66.6669,109428.0
2018-11-16 11:40:00,79.95,79.98,79.86,79.97,215334.0,66.6752,66.7003,66.6002,66.6919,215334.0
2018-11-16 11:50:00,79.97,80.02,79.91,79.94,190182.0,66.6919,66.7336,66.6419,66.6669,190182.0
2018-11-16 12:00:00,79.94,80.15,79.94,80.13,270458.0,66.6669,66.842,66.6669,66.8254,270458.0
2018-11-16 12:10:00,80.13,80.23,80.06,80.2,199931.0,66.8254,66.9088,66.767,66.8837,199931.0
2018-11-16 12:20:00,80.21,80.23,80.1,80.11,320200.0,66.8921,66.9088,66.8003,66.8087,320200.0
2018-11-16 12:30:00,80.1,80.5,80.07,80.42,176098.0,66.8003,67.1339,66.7753,67.0672,176098.0
2018-11-16 12:40:00,80.42,80.54,80.32,80.49,181323.0,67.0672,67.1673,66.9838,67.1256,181323.0
2018-11-16 12:50:00,80.49,80.49,80.26,80.29,73720.0,67.1256,67.1256,66.9338,66.9588,73720.0
2018-11-16 13:00:00,80.31,80.35,80.19,80.24,140381.0,66.9755,67.0088,66.8754,66.9171,140381.0
2018-11-16 13:10:00,80.23,80.33,80.23,80.27,70620.0,66.9088,66.9922,66.9088,66.9421,70620.0
2018-11-16 13:20:00,80.26,80.28,80.2,80.21,90893.0,66.9338,66.9505,66.8837,66.8921,90893.0
2018-11-16 13:30:00,80.22,80.26,80.18,80.23,71728.0,66.9004,66.9338,66.8671,66.9088,71728.0
2018-11-16 13:40:00,80.22,80.23,80.1,80.16,134673.0,66.9004,66.9088,66.8003,66.8504,134673.0
2018-11-16 13:50:00,80.16,80.2,80.13,80.18,92894.0,66.8504,66.8837,66.8254,66.8671,92894.0
2018-11-16 14:00:00,80.18,80.28,80.18,80.25,66211.0,66.8671,66.9505,66.8671,66.9254,66211.0
2018-11-16 14:10:00,80.25,80.27,80.15,80.21,66249.0,66.9254,66.9421,66.842,66.8921,66249.0
2018-11-16 14:20:00,80.21,80.29,80.12,80.27,60650.0,66.8921,66.9588,66.817,66.9421,60650.0
2018-11-16 14:30:00,80.27,80.38,80.26,80.34,227665.0,66.9421,67.0338,66.9338,67.0005,227665.0
2018-11-16 14:40:00,80.34,80.36,80.29,80.34,121722.0,67.0005,67.0172,66.9588,67.0005,121722.0
2018-11-16 14:50:00,80.34,80.35,80.23,80.28,49808.0,67.0005,67.0088,66.9088,66.9505,49808.0
2018-11-16 15:00:00,80.28,80.37,80.24,80.27,277390.0,66.9505,67.0255,66.9171,66.9421,277390.0
2018-11-16 15:10:00,80.27,80.43,80.27,80.43,493956.0,66.9421,67.0755,66.9421,67.0755,493956.0
2018-11-16 15:20:00,80.42,80.47,80.39,80.42,299175.0,67.0672,67.1089,67.0422,67.0672,299175.0
2018-11-16 15:30:00,80.42,80.49,80.39,80.48,415295.0,67.0672,67.1256,67.0422,67.1172,415295.0
2018-11-16 15:40:00,80.49,80.61,80.49,80.52,528261.0,67.1256,67.2257,67.1256,67.1506,528261.0
2018-11-16 15:50:00,80.51,80.61,80.45,80.58,2210410.0,67.1423,67.2257,67.0922,67.2006,2210410.0
2018-11-19 09:30:00,80.63,80.99,80.47,80.91,307172.0,67.2423,67.5426,67.1089,67.4758,307172.0
2018-11-19 09:40:00,80.9,81.12,80.89,81.1,258711.0,67.4675,67.651,67.4592,67.6343,258711.0
2018-11-19 09:50:00,81.11,81.17,80.99,81.13,194019.0,67.6426,67.6927,67.5426,67.6593,194019.0
2018-11-19 10:00:00,81.12,81.16,80.93,80.93,254751.0,67.651,67.6843,67.4925,67.4925,254751.0
2018-11-19 10:10:00,80.94,81.02,80.87,80.95,162323.0,67.5009,67.5676,67.4425,67.5092,162323.0
2018-11-19 10:20:00,80.95,81.0,80.75,80.84,161023.0,67.5092,67.5509,67.3424,67.4175,161023.0
2018-11-19 10:30:00,80.83,80.85,80.64,80.66,102204.0,67.4091,67.4258,67.2507,67.2674,102204.0
2018-11-19 10:40:00,80.67,80.7,80.55,80.61,152765.0,67.2757,67.3007,67.1756,67.2257,152765.0
2018-11-19 10:50:00,80.6,80.77,80.6,80.67,84634.0,67.2173,67.3591,67.2173,67.2757,84634.0
2018-11-19 11:00:00,80.66,80.73,80.6,80.72,97130.0,67.2674,67.3257,67.2173,67.3174,97130.0
2018-11-19 11:10:00,80.71,80.73,80.54,80.55,75832.0,67.3091,67.3257,67.1673,67.1756,75832.0
2018-11-19 11:20:00,80.53,80.66,80.49,80.65,89412.0,67.1589,67.2674,67.1256,67.259,89412.0
2018-11-19 11:30:00,80.65,80.69,80.52,80.52,73687.0,67.259,67.2924,67.1506,67.1506,73687.0
2018-11-19 11:40:00,80.51,80.54,80.4,80.5,55910.0,67.1423,67.1673,67.0505,67.1339,55910.0
2018-11-19 11:50:00,80.48,80.49,80.32,80.39,114908.0,67.1172,67.1256,66.9838,67.0422,114908.0
2018-11-19 12:00:00,80.38,80.4,80.16,80.22,68225.0,67.0338,67.0505,66.8504,66.9004,68225.0
2018-11-19 12:10:00,80.23,80.34,80.15,80.21,110641.0,66.9088,67.0005,66.842,66.8921,110641.0
2018-11-19 12:20:00,80.2,80.31,80.19,80.27,139348.0,66.8837,66.9755,66.8754,66.9421,139348.0
2018-11-19 12:30:00,80.27,80.37,80.15,80.36,74697.0,66.9421,67.0255,66.842,67.0172,74697.0
2018-11-19 12:40:00,80.38,80.43,80.34,80.35,70850.0,67.0338,67.0755,67.0005,67.0088,70850.0
2018-11-19 12:50:00,80.35,80.5,80.29,80.48,97347.0,67.0088,67.1339,66.9588,67.1172,97347.0
2018-11-19 13:00:00,80.48,80.52,80.33,80.34,59725.0,67.1172,67.1506,66.9922,67.0005,59725.0
2018-11-19 13:10:00,80.34,80.51,80.34,80.46,48103.0,67.0005,67.1423,67.0005,67.1006,48103.0
2018-11-19 13:20:00,80.46,80.51,80.32,80.35,60541.0,67.1006,67.1423,66.9838,67.0088,60541.0
2018-11-19 13:30:00,80.36,80.43,80.28,80.38,111224.0,67.0172,67.0755,66.9505,67.0338,111224.0
2018-11-19 13:40:00,80.38,80.5,80.37,80.43,72300.0,67.0338,67.1339,67.0255,67.0755,72300.0
2018-11-19 13:50:00,80.43,80.43,80.26,80.26,83700.0,67.0755,67.0755,66.9338,66.9338,83700.0
2018-11-19 14:00:00,80.25,80.26,80.18,80.19,127934.0,66.9254,66.9338,66.8671,66.8754,127934.0
2018-11-19 14:10:00,80.19,80.24,80.09,80.23,150080.0,66.8754,66.9171,66.792,66.9088,150080.0
2018-11-19 14:20:00,80.24,80.25,80.11,80.19,78546.0,66.9171,66.9254,66.8087,66.8754,78546.0
2018-11-19 14:30:00,80.19,80.26,80.12,80.26,54227.0,66.8754,66.9338,66.817,66.9338,54227.0
2018-11-19 14:40:00,80.26,80.36,80.24,80.34,114549.0,66.9338,67.0172,66.9171,67.0005,114549.0
2018-11-19 14:50:00,80.35,80.46,80.34,80.44,57564.0,67.0088,67.1006,67.0005,67.0839,57564.0
2018-11-19 15:00:00,80.46,80.48,80.36,80.47,69430.0,67.1006,67.1172,67.0172,67.1089,69430.0
2018-11-19 15:10:00,80.46,80.61,80.46,80.56,107467.0,67.1006,67.2257,67.1006,67.184,107467.0
2018-11-19 15:20:00,80.57,80.62,80.45,80.5,92864.0,67.1923,67.234,67.0922,67.1339,92864.0
2018-11-19 15:30:00,80.51,80.59,80.45,80.56,189128.0,67.1423,67.209,67.0922,67.184,189128.0
2018-11-19 15:40:00,80.56,80.57,80.39,80.52,160684.0,67.184,67.1923,67.0422,67.1506,160684.0
2018-11-19 15:50:00,80.52,80.66,80.48,80.65,509920.0,67.1506,67.2674,67.1172,67.259,509920.0
2018-11-20 09:30:00,80.49,80.81,80.13,80.5,379745.0,67.1256,67.3925,66.8254,67.1339,379745.0
2018-11-20 09:40:00,80.57,80.62,80.39,80.58,267077.0,67.1923,67.234,67.0422,67.2006,267077.0
2018-11-20 09:50:00,80.57,80.6,80.38,80.42,231775.0,67.1923,67.2173,67.0338,67.0672,231775.0
2018-11-20 10:00:00,80.42,80.47,80.25,80.42,325234.0,67.0672,67.1089,66.9254,67.0672,325234.0
2018-11-20 10:10:00,80.41,80.56,80.36,80.43,166353.0,67.0589,67.184,67.0172,67.0755,166353.0
2018-11-20 10:20:00,80.44,80.57,80.34,80.51,342442.0,67.0839,67.1923,67.0005,67.1423,342442.0
2018-11-20 10:30:00,80.52,80.54,80.24,80.28,228722.0,67.1506,67.1673,66.9171,66.9505,228722.0
2018-11-20 10:40:00,80.29,80.39,80.12,80.12,365265.0,66.9588,67.0422,66.817,66.817,365265.0
2018-11-20 10:50:00,80.12,80.12,79.95,79.99,358068.0,66.817,66.817,66.6752,66.7086,358068.0
2018-11-20 11:00:00,79.99,80.01,79.81,79.95,167753.0,66.7086,66.7253,66.5585,66.6752,167753.0
2018-11-20 11:10:00,79.95,80.1,79.93,79.99,134244.0,66.6752,66.8003,66.6586,66.7086,134244.0
2018-11-20 11:20:00,79.98,80.07,79.95,80.05,118227.0,66.7003,66.7753,66.6752,66.7586,118227.0
2018-11-20 11:30:00,80.06,80.07,79.89,80.04,131283.0,66.767,66.7753,66.6252,66.7503,131283.0
2018-11-20 11:40:00,80.04,80.27,80.04,80.13,101436.0,66.7503,66.9421,66.7503,66.8254,101436.0
2018-11-20 11:50:00,80.12,80.18,80.03,80.08,82785.0,66.817,66.8671,66.742,66.7837,82785.0
2018-11-20 12:00:00,80.09,80.21,80.06,80.06,183152.0,66.792,66.8921,66.767,66.767,183152.0
2018-11-20 12:10:00,80.06,80.12,79.9,79.94,168195.0,66.767,66.817,66.6335,66.6669,168195.0
2018-11-20 12:20:00,79.94,80.04,79.84,79.98,128421.0,66.6669,66.7503,66.5835,66.7003,128421.0
2018-11-20 12:30:00,79.98,80.05,79.9,79.9,222025.0,66.7003,66.7586,66.6335,66.6335,222025.0
2018-11-20 12:40:00,79.9,79.94,79.84,79.92,98830.0,66.6335,66.6669,66.5835,66.6502,98830.0
2018-11-20 12:50:00,79.93,79.97,79.84,79.87,119466.0,66.6586,66.6919,66.5835,66.6085,119466.0
2018-11-20 13:00:00,79.86,79.96,79.79,79.93,69030.0,66.6002,66.6836,66.5418,66.6586,69030.0
2018-11-20 13:10:00,79.92,80.02,79.87,79.92,98897.0,66.6502,66.7336,66.6085,66.6502,98897.0
2018-11-20 13:20:00,79.92,79.95,79.84,79.92,103431.0,66.6502,66.6752,66.5835,66.6502,103431.0
2018-11-20 13:30:00,79.91,79.94,79.87,79.91,89151.0,66.6419,66.6669,66.6085,66.6419,89151.0
2018-11-20 13:40:00,79.91,80.01,79.9,79.93,137491.0,66.6419,66.7253,66.6335,66.6586,137491.0
2018-11-20 13:50:00,79.93,79.97,79.85,79.93,94376.0,66.6586,66.6919,66.5918,66.6586,94376.0
2018-11-20 14:00:00,79.92,80.0,79.91,79.98,175367.0,66.6502,66.7169,66.6419,66.7003,175367.0
2018-11-20 14:10:00,79.98,80.17,79.98,80.08,98638.0,66.7003,66.8587,66.7003,66.7837,98638.0
2018-11-20 14:20:00,80.06,80.11,79.98,80.0,115536.0,66.767,66.8087,66.7003,66.7169,115536.0
2018-11-20 14:30:00,80.0,80.13,79.98,80.06,151996.0,66.7169,66.8254,66.7003,66.767,151996.0
2018-11-20 14:40:00,80.06,80.08,79.95,79.97,105477.0,66.767,66.7837,66.6752,66.6919,105477.0
2018-11-20 14:50:00,79.98,80.02,79.92,79.95,126864.0,66.7003,66.7336,66.6502,66.6752,126864.0
2018-11-20 15:00:00,79.95,80.06,79.81,79.93,156276.0,66.6752,66.767,66.5585,66.6586,156276.0
2018-11-20 15:10:00,79.93,80.04,79.86,80.0,207667.0,66.6586,66.7503,66.6002,66.7169,207667.0
2018-11-20 15:20:00,80.0,80.09,79.91,80.03,185093.0,66.7169,66.792,66.6419,66.742,185093.0
2018-11-20 15:30:00,80.01,80.05,79.98,80.04,309277.0,66.7253,66.7586,66.7003,66.7503,309277.0
2018-11-20 15:40:00,80.04,80.05,79.85,79.89,441558.0,66.7503,66.7586,66.5918,66.6252,441558.0
2018-11-20 15:50:00,79.89,79.94,79.79,79.8,1772178.0,66.6252,66.6669,66.5418,66.5502,1772178.0
2018-11-21 09:30:00,79.78,79.84,79.47,79.69,260189.0,66.5335,66.5835,66.2749,66.4584,260189.0
2018-11-21 09:40:00,79.7,79.84,79.6,79.8,240207.0,66.4668,66.5835,66.3834,66.5502,240207.0
2018-11-21 09:50:00,79.81,80.05,79.75,80.05,227176.0,66.5585,66.7586,66.5085,66.7586,227176.0
2018-11-21 10:00:00,80.06,80.08,79.93,80.06,157178.0,66.767,66.7837,66.6586,66.767,157178.0
2018-11-21 10:10:00,80.06,80.06,79.84,80.0,170531.0,66.767,66.767,66.5835,66.7169,170531.0
2018-11-21 10:20:00,80.01,80.05,79.95,80.0,141360.0,66.7253,66.7586,66.6752,66.7169,141360.0
2018-11-21 10:30:00,79.98,80.06,79.95,79.99,116545.0,66.7003,66.767,66.6752,66.7086,116545.0
2018-11-21 10:40:00,80.0,80.07,79.92,80.04,93860.0,66.7169,66.7753,66.6502,66.7503,93860.0
2018-11-21 10:50:00,80.05,80.08,80.0,80.06,169635.0,66.7586,66.7837,66.7169,66.767,169635.0
2018-11-21 11:00:00,80.06,80.08,79.93,80.05,140760.0,66.767,66.7837,66.6586,66.7586,140760.0
2018-11-21 11:10:00,80.05,80.27,80.05,80.25,216997.0,66.7586,66.9421,66.7586,66.9254,216997.0
2018-11-21 11:20:00,80.24,80.32,80.16,80.26,87235.0,66.9171,66.9838,66.8504,66.9338,87235.0
2018-11-21 11:30:00,80.26,80.39,80.24,80.34,62310.0,66.9338,67.0422,66.9171,67.0005,62310.0
2018-11-21 11:40:00,80.34,80.43,80.34,80.39,63591.0,67.0005,67.0755,67.0005,67.0422,63591.0
2018-11-21 11:50:00,80.39,80.44,80.28,80.39,206622.0,67.0422,67.0839,66.9505,67.0422,206622.0
2018-11-21 12:00:00,80.39,80.43,80.3,80.39,106961.0,67.0422,67.0755,66.9671,67.0422,106961.0
2018-11-21 12:10:00,80.4,80.4,80.33,80.35,32156.0,67.0505,67.0505,66.9922,67.0088,32156.0
2018-11-21 12:20:00,80.35,80.41,80.3,80.4,43955.0,67.0088,67.0589,66.9671,67.0505,43955.0
2018-11-21 12:30:00,80.4,80.42,80.35,80.39,31969.0,67.0505,67.0672,67.0088,67.0422,31969.0
2018-11-21 12:40:00,80.4,80.42,80.36,80.37,39119.0,67.0505,67.0672,67.0172,67.0255,39119.0
2018-11-21 12:50:00,80.38,80.44,80.37,80.44,67160.0,67.0338,67.0839,67.0255,67.0839,67160.0
2018-11-21 13:00:00,80.44,80.47,80.37,80.38,80307.0,67.0839,67.1089,67.0255,67.0338,80307.0
2018-11-21 13:10:00,80.37,80.38,80.27,80.29,85458.0,67.0255,67.0338,66.9421,66.9588,85458.0
2018-11-21 13:20:00,80.28,80.29,80.21,80.27,51394.0,66.9505,66.9588,66.8921,66.9421,51394.0
2018-11-21 13:30:00,80.27,80.32,80.26,80.28,37017.0,66.9421,66.9838,66.9338,66.9505,37017.0
2018-11-21 13:40:00,80.28,80.33,80.28,80.29,89585.0,66.9505,66.9922,66.9505,66.9588,89585.0
2018-11-21 13:50:00,80.3,80.32,80.26,80.31,116707.0,66.9671,66.9838,66.9338,66.9755,116707.0
2018-11-21 14:00:00,80.31,80.32,80.16,80.17,41537.0,66.9755,66.9838,66.8504,66.8587,41537.0
2018-11-21 14:10:00,80.16,80.22,80.13,80.19,46296.0,66.8504,66.9004,66.8254,66.8754,46296.0
2018-11-21 14:20:00,80.18,80.24,80.16,80.2,56647.0,66.8671,66.9171,66.8504,66.8837,56647.0
2018-11-21 14:30:00,80.2,80.22,80.16,80.2,68739.0,66.8837,66.9004,66.8504,66.8837,68739.0
2018-11-21 14:40:00,80.21,80.26,80.2,80.21,33143.0,66.8921,66.9338,66.8837,66.8921,33143.0
2018-11-21 14:50:00,80.2,80.28,80.17,80.19,61035.0,66.8837,66.9505,66.8587,66.8754,61035.0
2018-11-21 15:00:00,80.18,80.25,80.16,80.24,45695.0,66.8671,66.9254,66.8504,66.9171,45695.0
2018-11-21 15:10:00,80.24,80.25,80.09,80.09,54345.0,66.9171,66.9254,66.792,66.792,54345.0
2018-11-21 15:20:00,80.1,80.11,80.03,80.04,59023.0,66.8003,66.8087,66.742,66.7503,59023.0
2018-11-21 15:30:00,80.04,80.05,79.88,79.89,341836.0,66.7503,66.7586,66.6169,66.6252,341836.0
2018-11-21 15:40:00,79.89,79.9,79.83,79.87,193989.0,66.6252,66.6335,66.5752,66.6085,193989.0
2018-11-21 15:50:00,79.87,79.93,79.81,79.84,1547309.0,66.6085,66.6586,66.5585,66.5835,1547309.0
2018-11-23 09:30:00,79.78,79.96,79.29,79.42,249758.0,66.5335,66.6836,66.1248,66.2332,249758.0
2018-11-23 09:40:00,79.41,79.48,79.32,79.33,120674.0,66.2249,66.2833,66.1498,66.1582,120674.0
2018-11-23 09:50:00,79.33,79.39,79.26,79.39,79462.0,66.1582,66.2082,66.0998,66.2082,79462.0
2018-11-23 10:00:00,79.39,79.43,79.24,79.3,68979.0,66.2082,66.2416,66.0831,66.1332,68979.0
2018-11-23 10:10:00,79.3,79.45,79.29,79.38,74682.0,66.1332,66.2583,66.1248,66.1999,74682.0
2018-11-23 10:20:00,79.37,79.42,79.23,79.24,82906.0,66.1915,66.2332,66.0748,66.0831,82906.0
2018-11-23 10:30:00,79.25,79.43,79.21,79.42,115780.0,66.0915,66.2416,66.0581,66.2332,115780.0
2018-11-23 10:40:00,79.43,79.55,79.38,79.54,77184.0,66.2416,66.3417,66.1999,66.3333,77184.0
2018-11-23 10:50:00,79.54,79.66,79.54,79.62,69540.0,66.3333,66.4334,66.3333,66.4,69540.0
2018-11-23 11:00:00,79.62,79.72,79.59,79.59,58114.0,66.4,66.4834,66.375,66.375,58114.0
2018-11-23 11:10:00,79.59,79.87,79.59,79.87,113858.0,66.375,66.6085,66.375,66.6085,113858.0
2018-11-23 11:20:00,79.87,79.91,79.81,79.83,71054.0,66.6085,66.6419,66.5585,66.5752,71054.0
2018-11-23 11:30:00,79.83,79.91,79.79,79.79,61227.0,66.5752,66.6419,66.5418,66.5418,61227.0
2018-11-23 11:40:00,79.78,79.95,79.74,79.9,81067.0,66.5335,66.6752,66.5001,66.6335,81067.0
2018-11-23 11:50:00,79.9,79.93,79.69,79.75,87443.0,66.6335,66.6586,66.4584,66.5085,87443.0
2018-11-23 12:00:00,79.75,79.8,79.71,79.77,64222.0,66.5085,66.5502,66.4751,66.5251,64222.0
2018-11-23 12:10:00,79.76,79.88,79.76,79.84,60583.0,66.5168,66.6169,66.5168,66.5835,60583.0
2018-11-23 12:20:00,79.85,79.95,79.83,79.92,68953.0,66.5918,66.6752,66.5752,66.6502,68953.0
2018-11-23 12:30:00,79.92,80.02,79.82,79.95,115804.0,66.6502,66.7336,66.5668,66.6752,115804.0
2018-11-23 12:40:00,79.95,79.99,79.84,79.9,98684.0,66.6752,66.7086,66.5835,66.6335,98684.0
2018-11-23 12:50:00,79.9,79.9,79.57,79.61,355826.0,66.6335,66.6335,66.3583,66.3917,355826.0
2018-11-26 09:30:00,80.0,80.18,79.8,80.06,127716.0,66.7169,66.8671,66.5502,66.767,127716.0
2018-11-26 09:40:00,80.07,80.15,80.0,80.03,137282.0,66.7753,66.842,66.7169,66.742,137282.0
2018-11-26 09:50:00,80.04,80.11,79.92,80.08,62684.0,66.7503,66.8087,66.6502,66.7837,62684.0
2018-11-26 10:00:00,80.07,80.08,79.93,79.98,46231.0,66.7753,66.7837,66.6586,66.7003,46231.0
2018-11-26 10:10:00,79.97,80.0,79.68,79.69,126595.0,66.6919,66.7169,66.4501,66.4584,126595.0
2018-11-26 10:20:00,79.7,79.79,79.67,79.79,102927.0,66.4668,66.5418,66.4417,66.5418,102927.0
2018-11-26 10:30:00,79.79,79.83,79.62,79.63,149250.0,66.5418,66.5752,66.4,66.4084,149250.0
2018-11-26 10:40:00,79.62,79.64,79.53,79.62,107868.0,66.4,66.4167,66.325,66.4,107868.0
2018-11-26 10:50:00,79.63,79.74,79.57,79.57,69149.0,66.4084,66.5001,66.3583,66.3583,69149.0
2018-11-26 11:00:00,79.58,79.64,79.48,79.58,90544.0,66.3667,66.4167,66.2833,66.3667,90544.0
2018-11-26 11:10:00,79.58,79.6,79.46,79.54,72822.0,66.3667,66.3834,66.2666,66.3333,72822.0
2018-11-26 11:20:00,79.55,79.66,79.55,79.62,57431.0,66.3417,66.4334,66.3417,66.4,57431.0
2018-11-26 11:30:00,79.62,79.65,79.49,79.52,76971.0,66.4,66.4251,66.2916,66.3166,76971.0
2018-11-26 11:40:00,79.52,79.55,79.5,79.51,54477.0,66.3166,66.3417,66.3,66.3083,54477.0
2018-11-26 11:50:00,79.52,79.63,79.52,79.63,49298.0,66.3166,66.4084,66.3166,66.4084,49298.0
2018-11-26 12:00:00,79.62,79.71,79.62,79.7,107320.0,66.4,66.4751,66.4,66.4668,107320.0
2018-11-26 12:10:00,79.7,79.71,79.54,79.55,101495.0,66.4668,66.4751,66.3333,66.3417,101495.0
2018-11-26 12:20:00,79.54,79.64,79.51,79.62,54941.0,66.3333,66.4167,66.3083,66.4,54941.0
2018-11-26 12:30:00,79.61,79.63,79.52,79.54,101030.0,66.3917,66.4084,66.3166,66.3333,101030.0
2018-11-26 12:40:00,79.55,79.61,79.55,79.55,74461.0,66.3417,66.3917,66.3417,66.3417,74461.0
2018-11-26 12:50:00,79.56,79.64,79.55,79.63,33895.0,66.35,66.4167,66.3417,66.4084,33895.0
2018-11-26 13:00:00,79.63,79.67,79.57,79.65,42223.0,66.4084,66.4417,66.3583,66.4251,42223.0
2018-11-26 13:10:00,79.66,79.75,79.66,79.71,52502.0,66.4334,66.5085,66.4334,66.4751,52502.0
2018-11-26 13:20:00,79.71,79.76,79.66,79.66,61964.0,66.4751,66.5168,66.4334,66.4334,61964.0
2018-11-26 13:30:00,79.67,79.69,79.64,79.66,45477.0,66.4417,66.4584,66.4167,66.4334,45477.0
2018-11-26 13:40:00,79.67,79.7,79.6,79.7,50691.0,66.4417,66.4668,66.3834,66.4668,50691.0
2018-11-26 13:50:00,79.68,79.72,79.68,79.69,59484.0,66.4501,66.4834,66.4501,66.4584,59484.0
2018-11-26 14:00:00,79.69,79.77,79.69,79.74,26885.0,66.4584,66.5251,66.4584,66.5001,26885.0
2018-11-26 14:10:00,79.73,79.8,79.7,79.79,64820.0,66.4918,66.5502,66.4668,66.5418,64820.0
2018-11-26 14:20:00,79.79,79.81,79.76,79.79,45873.0,66.5418,66.5585,66.5168,66.5418,45873.0
2018-11-26 14:30:00,79.78,79.86,79.78,79.8,55169.0,66.5335,66.6002,66.5335,66.5502,55169.0
2018-11-26 14:40:00,79.79,79.79,79.68,79.71,72750.0,66.5418,66.5418,66.4501,66.4751,72750.0
2018-11-26 14:50:00,79.71,79.78,79.69,79.77,73711.0,66.4751,66.5335,66.4584,66.5251,73711.0
2018-11-26 15:00:00,79.78,79.81,79.71,79.74,44983.0,66.5335,66.5585,66.4751,66.5001,44983.0
2018-11-26 15:10:00,79.75,79.83,79.75,79.8,90365.0,66.5085,66.5752,66.5085,66.5502,90365.0
2018-11-26 15:20:00,79.8,79.8,79.7,79.73,108064.0,66.5502,66.5502,66.4668,66.4918,108064.0
2018-11-26 15:30:00,79.72,79.87,79.68,79.8,118154.0,66.4834,66.6085,66.4501,66.5502,118154.0
2018-11-26 15:40:00,79.79,79.85,79.77,79.83,75135.0,66.5418,66.5918,66.5251,66.5752,75135.0
2018-11-26 15:50:00,79.83,79.86,79.79,79.85,649303.0,66.5752,66.6002,66.5418,66.5918,649303.0
2018-11-27 09:30:00,79.68,80.0,79.61,79.76,172494.0,66.4501,66.7169,66.3917,66.5168,172494.0
2018-11-27 09:40:00,79.76,79.78,79.55,79.73,159829.0,66.5168,66.5335,66.3417,66.4918,159829.0
2018-11-27 09:50:00,79.74,79.77,79.54,79.62,121134.0,66.5001,66.5251,66.3333,66.4,121134.0
2018-11-27 10:00:00,79.62,79.64,79.46,79.57,99280.0,66.4,66.4167,66.2666,66.3583,99280.0
2018-11-27 10:10:00,79.57,79.75,79.57,79.69,123350.0,66.3583,66.5085,66.3583,66.4584,123350.0
2018-11-27 10:20:00,79.68,79.75,79.61,79.72,126129.0,66.4501,66.5085,66.3917,66.4834,126129.0
2018-11-27 10:30:00,79.72,79.74,79.62,79.63,78083.0,66.4834,66.5001,66.4,66.4084,78083.0
2018-11-27 10:40:00,79.63,79.88,79.63,79.87,106207.0,66.4084,66.6169,66.4084,66.6085,106207.0
2018-11-27 10:50:00,79.88,79.96,79.85,79.93,109649.0,66.6169,66.6836,66.5918,66.6586,109649.0
2018-11-27 11:00:00,79.93,79.97,79.86,79.95,94876.0,66.6586,66.6919,66.6002,66.6752,94876.0
2018-11-27 11:10:00,79.95,79.98,79.86,79.88,67069.0,66.6752,66.7003,66.6002,66.6169,67069.0
2018-11-27 11:20:00,79.89,79.93,79.85,79.91,84207.0,66.6252,66.6586,66.5918,66.6419,84207.0
2018-11-27 11:30:00,79.92,79.96,79.87,79.93,62930.0,66.6502,66.6836,66.6085,66.6586,62930.0
2018-11-27 11:40:00,79.93,79.93,79.8,79.88,84405.0,66.6586,66.6586,66.5502,66.6169,84405.0
2018-11-27 11:50:00,79.88,80.02,79.87,79.91,107738.0,66.6169,66.7336,66.6085,66.6419,107738.0
2018-11-27 12:00:00,79.91,79.93,79.87,79.88,48746.0,66.6419,66.6586,66.6085,66.6169,48746.0
2018-11-27 12:10:00,79.88,79.88,79.8,79.81,68639.0,66.6169,66.6169,66.5502,66.5585,68639.0
2018-11-27 12:20:00,79.82,79.86,79.69,79.72,67493.0,66.5668,66.6002,66.4584,66.4834,67493.0
2018-11-27 12:30:00,79.71,79.83,79.68,79.83,124437.0,66.4751,66.5752,66.4501,66.5752,124437.0
2018-11-27 12:40:00,79.83,79.87,79.82,79.84,41601.0,66.5752,66.6085,66.5668,66.5835,41601.0
2018-11-27 12:50:00,79.83,79.94,79.82,79.9,112083.0,66.5752,66.6669,66.5668,66.6335,112083.0
2018-11-27 13:00:00,79.9,80.03,79.9,79.99,54725.0,66.6335,66.742,66.6335,66.7086,54725.0
2018-11-27 13:10:00,79.98,80.09,79.89,79.99,130240.0,66.7003,66.792,66.6252,66.7086,130240.0
2018-11-27 13:20:00,80.0,80.06,79.97,80.04,48953.0,66.7169,66.767,66.6919,66.7503,48953.0
2018-11-27 13:30:00,80.04,80.15,80.02,80.05,77482.0,66.7503,66.842,66.7336,66.7586,77482.0
2018-11-27 13:40:00,80.04,80.09,80.03,80.04,46059.0,66.7503,66.792,66.742,66.7503,46059.0
2018-11-27 13:50:00,80.04,80.08,79.97,80.07,42635.0,66.7503,66.7837,66.6919,66.7753,42635.0
2018-11-27 14:00:00,80.08,80.13,80.04,80.08,119422.0,66.7837,66.8254,66.7503,66.7837,119422.0
2018-11-27 14:10:00,80.08,80.1,80.04,80.04,35287.0,66.7837,66.8003,66.7503,66.7503,35287.0
2018-11-27 14:20:00,80.04,80.09,80.03,80.04,43258.0,66.7503,66.792,66.742,66.7503,43258.0
2018-11-27 14:30:00,80.05,80.16,80.04,80.09,79864.0,66.7586,66.8504,66.7503,66.792,79864.0
2018-11-27 14:40:00,80.09,80.13,80.07,80.11,51324.0,66.792,66.8254,66.7753,66.8087,51324.0
2018-11-27 14:50:00,80.12,80.12,80.04,80.05,63103.0,66.817,66.817,66.7503,66.7586,63103.0
2018-11-27 15:00:00,80.05,80.11,79.99,80.01,109086.0,66.7586,66.8087,66.7086,66.7253,109086.0
2018-11-27 15:10:00,80.01,80.03,79.96,80.0,56403.0,66.7253,66.742,66.6836,66.7169,56403.0
2018-11-27 15:20:00,80.0,80.07,79.98,80.03,72459.0,66.7169,66.7753,66.7003,66.742,72459.0
2018-11-27 15:30:00,80.04,80.14,79.99,80.11,132868.0,66.7503,66.8337,66.7086,66.8087,132868.0
2018-11-27 15:40:00,80.12,80.17,80.09,80.16,137642.0,66.817,66.8587,66.792,66.8504,137642.0
2018-11-27 15:50:00,80.16,80.16,80.1,80.13,1065183.0,66.8504,66.8504,66.8003,66.8254,1065183.0
2018-11-28 09:30:00,80.11,80.25,79.87,80.19,126141.0,66.8087,66.9254,66.6085,66.8754,126141.0
2018-11-28 09:40:00,80.19,80.23,80.1,80.19,180916.0,66.8754,66.9088,66.8003,66.8754,180916.0
2018-11-28 09:50:00,80.19,80.27,80.17,80.22,176863.0,66.8754,66.9421,66.8587,66.9004,176863.0
2018-11-28 10:00:00,80.21,80.36,80.2,80.34,127430.0,66.8921,67.0172,66.8837,67.0005,127430.0
2018-11-28 10:10:00,80.35,80.35,80.14,80.15,117225.0,67.0088,67.0088,66.8337,66.842,117225.0
2018-11-28 10:20:00,80.16,80.18,80.11,80.15,95145.0,66.8504,66.8671,66.8087,66.842,95145.0
2018-11-28 10:30:00,80.14,80.22,80.08,80.16,103178.0,66.8337,66.9004,66.7837,66.8504,103178.0
2018-11-28 10:40:00,80.16,80.26,80.13,80.23,67333.0,66.8504,66.9338,66.8254,66.9088,67333.0
2018-11-28 10:50:00,80.24,80.32,80.23,80.28,77436.0,66.9171,66.9838,66.9088,66.9505,77436.0
2018-11-28 11:00:00,80.28,80.41,80.26,80.4,96093.0,66.9505,67.0589,66.9338,67.0505,96093.0
2018-11-28 11:10:00,80.4,80.4,80.32,80.35,85068.0,67.0505,67.0505,66.9838,67.0088,85068.0
2018-11-28 11:20:00,80.33,80.47,80.31,80.47,122913.0,66.9922,67.1089,66.9755,67.1089,122913.0
2018-11-28 11:30:00,80.47,80.47,80.35,80.35,143251.0,67.1089,67.1089,67.0088,67.0088,143251.0
2018-11-28 11:40:00,80.35,80.43,80.33,80.38,64731.0,67.0088,67.0755,66.9922,67.0338,64731.0
2018-11-28 11:50:00,80.39,80.42,80.28,80.33,89928.0,67.0422,67.0672,66.9505,66.9922,89928.0
2018-11-28 12:00:00,80.34,80.95,80.34,80.93,395693.0,67.0005,67.5092,67.0005,67.4925,395693.0
2018-11-28 12:10:00,80.94,80.96,80.78,80.88,288180.0,67.5009,67.5175,67.3674,67.4508,288180.0
2018-11-28 12:20:00,80.89,80.92,80.73,80.75,202662.0,67.4592,67.4842,67.3257,67.3424,202662.0
2018-11-28 12:30:00,80.76,80.79,80.69,80.74,159777.0,67.3508,67.3758,67.2924,67.3341,159777.0
2018-11-28 12:40:00,80.74,80.79,80.68,80.72,164452.0,67.3341,67.3758,67.284,67.3174,164452.0
2018-11-28 12:50:00,80.72,80.82,80.7,80.73,215906.0,67.3174,67.4008,67.3007,67.3257,215906.0
2018-11-28 13:00:00,80.73,80.75,80.63,80.66,323134.0,67.3257,67.3424,67.2423,67.2674,323134.0
2018-11-28 13:10:00,80.66,80.69,80.59,80.66,175080.0,67.2674,67.2924,67.209,67.2674,175080.0
2018-11-28 13:20:00,80.67,80.7,80.55,80.63,149423.0,67.2757,67.3007,67.1756,67.2423,149423.0
2018-11-28 13:30:00,80.63,80.7,80.6,80.69,129877.0,67.2423,67.3007,67.2173,67.2924,129877.0
2018-11-28 13:40:00,80.69,80.73,80.61,80.62,110116.0,67.2924,67.3257,67.2257,67.234,110116.0
2018-11-28 13:50:00,80.63,80.66,80.56,80.58,193753.0,67.2423,67.2674,67.184,67.2006,193753.0
2018-11-28 14:00:00,80.57,80.61,80.51,80.54,129191.0,67.1923,67.2257,67.1423,67.1673,129191.0
2018-11-28 14:10:00,80.55,80.6,80.54,80.58,237040.0,67.1756,67.2173,67.1673,67.2006,237040.0
2018-11-28 14:20:00,80.58,80.7,80.52,80.7,112795.0,67.2006,67.3007,67.1506,67.3007,112795.0
2018-11-28 14:30:00,80.7,80.71,80.64,80.66,109980.0,67.3007,67.3091,67.2507,67.2674,109980.0
2018-11-28 14:40:00,80.67,80.76,80.63,80.72,166922.0,67.2757,67.3508,67.2423,67.3174,166922.0
2018-11-28 14:50:00,80.73,80.73,80.6,80.6,121089.0,67.3257,67.3257,67.2173,67.2173,121089.0
2018-11-28 15:00:00,80.6,80.61,80.5,80.5,157700.0,67.2173,67.2257,67.1339,67.1339,157700.0
2018-11-28 15:10:00,80.5,80.56,80.48,80.54,179142.0,67.1339,67.184,67.1172,67.1673,179142.0
2018-11-28 15:20:00,80.54,80.62,80.53,80.61,150744.0,67.1673,67.234,67.1589,67.2257,150744.0
2018-11-28 15:30:00,80.61,80.73,80.56,80.73,263165.0,67.2257,67.3257,67.184,67.3257,263165.0
2018-11-28 15:40:00,80.73,80.83,80.72,80.83,375786.0,67.3257,67.4091,67.3174,67.4091,375786.0
2018-11-28 15:50:00,80.82,80.89,80.78,80.88,1506852.0,67.4008,67.4592,67.3674,67.4508,1506852.0
2018-11-29 09:30:00,80.83,80.89,80.61,80.68,117799.0,67.4091,67.4592,67.2257,67.284,117799.0
2018-11-29 09:40:00,80.69,80.74,80.44,80.46,170746.0,67.2924,67.3341,67.0839,67.1006,170746.0
2018-11-29 09:50:00,80.46,80.51,80.38,80.48,72294.0,67.1006,67.1423,67.0338,67.1172,72294.0
2018-11-29 10:00:00,80.48,80.65,80.38,80.65,105823.0,67.1172,67.259,67.0338,67.259,105823.0
2018-11-29 10:10:00,80.66,80.79,80.63,80.71,115061.0,67.2674,67.3758,67.2423,67.3091,115061.0
2018-11-29 10:20:00,80.71,80.75,80.66,80.67,76284.0,67.3091,67.3424,67.2674,67.2757,76284.0
2018-11-29 10:30:00,80.67,80.83,80.66,80.7,173030.0,67.2757,67.4091,67.2674,67.3007,173030.0
2018-11-29 10:40:00,80.71,80.75,80.68,80.68,103270.0,67.3091,67.3424,67.284,67.284,103270.0
2018-11-29 10:50:00,80.68,80.71,80.59,80.63,198895.0,67.284,67.3091,67.209,67.2423,198895.0
2018-11-29 11:00:00,80.64,80.67,80.6,80.65,79860.0,67.2507,67.2757,67.2173,67.259,79860.0
2018-11-29 11:10:00,80.65,80.67,80.55,80.6,158730.0,67.259,67.2757,67.1756,67.2173,158730.0
2018-11-29 11:20:00,80.61,80.81,80.58,80.79,154888.0,67.2257,67.3925,67.2006,67.3758,154888.0
2018-11-29 11:30:00,80.81,80.81,80.64,80.75,62209.0,67.3925,67.3925,67.2507,67.3424,62209.0
2018-11-29 11:40:00,80.75,80.78,80.67,80.68,55939.0,67.3424,67.3674,67.2757,67.284,55939.0
2018-11-29 11:50:00,80.68,80.92,80.65,80.92,84379.0,67.284,67.4842,67.259,67.4842,84379.0
2018-11-29 12:00:00,80.92,80.93,80.8,80.88,97985.0,67.4842,67.4925,67.3841,67.4508,97985.0
2018-11-29 12:10:00,80.88,80.93,80.85,80.91,87503.0,67.4508,67.4925,67.4258,67.4758,87503.0
2018-11-29 12:20:00,80.9,80.99,80.89,80.98,72636.0,67.4675,67.5426,67.4592,67.5342,72636.0
2018-11-29 12:30:00,80.98,81.05,80.98,81.02,73594.0,67.5342,67.5926,67.5342,67.5676,73594.0
2018-11-29 12:40:00,81.02,81.08,81.0,81.06,84694.0,67.5676,67.6176,67.5509,67.6009,84694.0
2018-11-29 12:50:00,81.06,81.11,81.06,81.08,52332.0,67.6009,67.6426,67.6009,67.6176,52332.0
2018-11-29 13:00:00,81.08,81.12,81.05,81.06,57913.0,67.6176,67.651,67.5926,67.6009,57913.0
2018-11-29 13:10:00,81.06,81.06,80.97,81.03,62130.0,67.6009,67.6009,67.5259,67.5759,62130.0
2018-11-29 13:20:00,81.03,81.04,80.97,80.99,55231.0,67.5759,67.5843,67.5259,67.5426,55231.0
2018-11-29 13:30:00,80.99,81.0,80.94,80.95,28700.0,67.5426,67.5509,67.5009,67.5092,28700.0
2018-11-29 13:40:00,80.95,81.11,80.94,81.11,47181.0,67.5092,67.6426,67.5009,67.6426,47181.0
2018-11-29 13:50:00,81.1,81.12,81.04,81.05,48062.0,67.6343,67.651,67.5843,67.5926,48062.0
2018-11-29 14:00:00,81.05,81.07,80.93,80.95,63039.0,67.5926,67.6093,67.4925,67.5092,63039.0
2018-11-29 14:10:00,80.95,81.16,80.95,81.15,79177.0,67.5092,67.6843,67.5092,67.676,79177.0
2018-11-29 14:20:00,81.16,81.17,81.1,81.15,76037.0,67.6843,67.6927,67.6343,67.676,76037.0
2018-11-29 14:30:00,81.14,81.21,81.1,81.1,66316.0,67.6677,67.726,67.6343,67.6343,66316.0
2018-11-29 14:40:00,81.1,81.22,81.1,81.22,86388.0,67.6343,67.7344,67.6343,67.7344,86388.0
2018-11-29 14:50:00,81.22,81.31,81.22,81.28,160057.0,67.7344,67.8094,67.7344,67.7844,160057.0
2018-11-29 15:00:00,81.3,81.31,81.22,81.23,158605.0,67.8011,67.8094,67.7344,67.7427,158605.0
2018-11-29 15:10:00,81.23,81.26,81.16,81.23,288819.0,67.7427,67.7677,67.6843,67.7427,288819.0
2018-11-29 15:20:00,81.23,81.25,81.1,81.17,230855.0,67.7427,67.7594,67.6343,67.6927,230855.0
2018-11-29 15:30:00,81.16,81.17,81.07,81.1,162447.0,67.6843,67.6927,67.6093,67.6343,162447.0
2018-11-29 15:40:00,81.09,81.14,81.01,81.01,473802.0,67.626,67.6677,67.5592,67.5592,473802.0
2018-11-29 15:50:00,81.02,81.03,80.93,80.95,798948.0,67.5676,67.5759,67.4925,67.5092,798948.0
2018-11-30 09:30:00,81.01,81.4,81.0,81.19,180793.0,67.5592,67.8845,67.5509,67.7094,180793.0
2018-11-30 09:40:00,81.23,81.43,81.23,81.3,65665.0,67.7427,67.9095,67.7427,67.8011,65665.0
2018-11-30 09:50:00,81.3,81.46,81.29,81.34,91006.0,67.8011,67.9345,67.7928,67.8345,91006.0
2018-11-30 10:00:00,81.35,81.38,81.24,81.28,81136.0,67.8428,67.8678,67.7511,67.7844,81136.0
2018-11-30 10:10:00,81.28,81.28,81.02,81.02,62972.0,67.7844,67.7844,67.5676,67.5676,62972.0
2018-11-30 10:20:00,81.02,81.08,80.9,80.92,53556.0,67.5676,67.6176,67.4675,67.4842,53556.0
2018-11-30 10:30:00,80.91,81.04,80.88,81.03,68747.0,67.4758,67.5843,67.4508,67.5759,68747.0
2018-11-30 10:40:00,81.03,81.03,80.9,80.93,66191.0,67.5759,67.5759,67.4675,67.4925,66191.0
2018-11-30 10:50:00,80.92,80.99,80.87,80.96,81908.0,67.4842,67.5426,67.4425,67.5175,81908.0
2018-11-30 11:00:00,80.97,81.04,80.94,81.0,124547.0,67.5259,67.5843,67.5009,67.5509,124547.0
2018-11-30 11:10:00,81.0,81.03,80.88,80.89,226220.0,67.5509,67.5759,67.4508,67.4592,226220.0
2018-11-30 11:20:00,80.88,80.99,80.85,80.94,161845.0,67.4508,67.5426,67.4258,67.5009,161845.0
2018-11-30 11:30:00,80.93,80.93,80.83,80.92,63973.0,67.4925,67.4925,67.4091,67.4842,63973.0
2018-11-30 11:40:00,80.93,80.97,80.88,80.95,72769.0,67.4925,67.5259,67.4508,67.5092,72769.0
2018-11-30 11:50:00,80.95,81.04,80.94,80.99,55747.0,67.5092,67.5843,67.5009,67.5426,55747.0
2018-11-30 12:00:00,80.99,81.03,80.94,81.0,99820.0,67.5426,67.5759,67.5009,67.5509,99820.0
2018-11-30 12:10:00,81.0,81.06,80.96,81.05,39773.0,67.5509,67.6009,67.5175,67.5926,39773.0
2018-11-30 12:20:00,81.05,81.05,80.97,81.03,52949.0,67.5926,67.5926,67.5259,67.5759,52949.0
2018-11-30 12:30:00,81.03,81.06,81.01,81.04,83083.0,67.5759,67.6009,67.5592,67.5843,83083.0
2018-11-30 12:40:00,81.04,81.04,80.98,81.0,97961.0,67.5843,67.5843,67.5342,67.5509,97961.0
2018-11-30 12:50:00,81.0,81.02,80.95,80.97,68461.0,67.5509,67.5676,67.5092,67.5259,68461.0
2018-11-30 13:00:00,80.98,81.01,80.95,80.96,65271.0,67.5342,67.5592,67.5092,67.5175,65271.0
2018-11-30 13:10:00,80.96,80.99,80.94,80.98,74349.0,67.5175,67.5426,67.5009,67.5342,74349.0
2018-11-30 13:20:00,80.97,81.06,80.97,81.05,115781.0,67.5259,67.6009,67.5259,67.5926,115781.0
2018-11-30 13:30:00,81.05,81.15,81.03,81.15,231267.0,67.5926,67.676,67.5759,67.676,231267.0
2018-11-30 13:40:00,81.14,81.18,81.09,81.15,60479.0,67.6677,67.701,67.626,67.676,60479.0
2018-11-30 13:50:00,81.15,81.24,81.13,81.24,52150.0,67.676,67.7511,67.6593,67.7511,52150.0
2018-11-30 14:00:00,81.25,81.25,81.21,81.23,75240.0,67.7594,67.7594,67.726,67.7427,75240.0
2018-11-30 14:10:00,81.23,81.33,81.22,81.3,114406.0,67.7427,67.8261,67.7344,67.8011,114406.0
2018-11-30 14:20:00,81.3,81.42,81.27,81.4,153302.0,67.8011,67.9012,67.7761,67.8845,153302.0
2018-11-30 14:30:00,81.4,81.41,81.32,81.33,92760.0,67.8845,67.8928,67.8178,67.8261,92760.0
2018-11-30 14:40:00,81.33,81.4,81.29,81.33,108864.0,67.8261,67.8845,67.7928,67.8261,108864.0
2018-11-30 14:50:00,81.33,81.34,81.24,81.26,139639.0,67.8261,67.8345,67.7511,67.7677,139639.0
2018-11-30 15:00:00,81.26,81.39,81.26,81.39,79620.0,67.7677,67.8762,67.7677,67.8762,79620.0
2018-11-30 15:10:00,81.39,81.41,81.32,81.4,156435.0,67.8762,67.8928,67.8178,67.8845,156435.0
2018-11-30 15:20:00,81.39,81.51,81.39,81.5,174784.0,67.8762,67.9762,67.8762,67.9679,174784.0
2018-11-30 15:30:00,81.5,81.57,81.46,81.57,350122.0,67.9679,68.0263,67.9345,68.0263,350122.0
2018-11-30 15:40:00,81.56,81.6,81.5,81.58,1295858.0,68.0179,68.0513,67.9679,68.0346,1295858.0
2018-11-30 15:50:00,81.58,81.72,81.53,81.66,1841143.0,68.0346,68.1514,67.9929,68.1013,1841143.0
2018-12-03 09:30:00,82.22,82.22,81.52,81.65,493390.0,68.5683,68.5683,67.9846,68.093,493390.0
2018-12-03 09:40:00,81.66,81.72,81.52,81.52,187140.0,68.1013,68.1514,67.9846,67.9846,187140.0
2018-12-03 09:50:00,81.53,81.68,81.42,81.52,399381.0,67.9929,68.118,67.9012,67.9846,399381.0
2018-12-03 10:00:00,81.53,81.61,81.38,81.42,441108.0,67.9929,68.0596,67.8678,67.9012,441108.0
2018-12-03 10:10:00,81.41,81.5,81.37,81.42,312642.0,67.8928,67.9679,67.8595,67.9012,312642.0
2018-12-03 10:20:00,81.42,81.62,81.39,81.53,146934.0,67.9012,68.068,67.8762,67.9929,146934.0
2018-12-03 10:30:00,81.52,81.61,81.51,81.53,99088.0,67.9846,68.0596,67.9762,67.9929,99088.0
2018-12-03 10:40:00,81.53,81.63,81.5,81.59,148708.0,67.9929,68.0763,67.9679,68.0429,148708.0
2018-12-03 10:50:00,81.59,81.62,81.46,81.55,91033.0,68.0429,68.068,67.9345,68.0096,91033.0
2018-12-03 11:00:00,81.55,81.58,81.46,81.48,115986.0,68.0096,68.0346,67.9345,67.9512,115986.0
2018-12-03 11:10:00,81.48,81.65,81.43,81.6,133473.0,67.9512,68.093,67.9095,68.0513,133473.0
2018-12-03 11:20:00,81.59,81.63,81.46,81.56,90871.0,68.0429,68.0763,67.9345,68.0179,90871.0
2018-12-03 11:30:00,81.57,81.62,81.42,81.43,126652.0,68.0263,68.068,67.9012,67.9095,126652.0
2018-12-03 11:40:00,81.43,81.46,81.37,81.43,262073.0,67.9095,67.9345,67.8595,67.9095,262073.0
2018-12-03 11:50:00,81.43,81.54,81.41,81.52,235445.0,67.9095,68.0012,67.8928,67.9846,235445.0
2018-12-03 12:00:00,81.51,81.58,81.5,81.57,156025.0,67.9762,68.0346,67.9679,68.0263,156025.0
2018-12-03 12:10:00,81.57,81.62,81.53,81.59,164303.0,68.0263,68.068,67.9929,68.0429,164303.0
2018-12-03 12:20:00,81.59,81.66,81.57,81.66,87663.0,68.0429,68.1013,68.0263,68.1013,87663.0
2018-12-03 12:30:00,81.67,81.78,81.66,81.73,224403.0,68.1097,68.2014,68.1013,68.1597,224403.0
2018-12-03 12:40:00,81.72,81.72,81.53,81.54,107957.0,68.1514,68.1514,67.9929,68.0012,107957.0
2018-12-03 12:50:00,81.54,81.55,81.47,81.53,124787.0,68.0012,68.0096,67.9429,67.9929,124787.0
2018-12-03 13:00:00,81.53,81.65,81.53,81.62,154427.0,67.9929,68.093,67.9929,68.068,154427.0
2018-12-03 13:10:00,81.62,81.76,81.62,81.73,150387.0,68.068,68.1847,68.068,68.1597,150387.0
2018-12-03 13:20:00,81.74,81.79,81.72,81.77,91000.0,68.168,68.2097,68.1514,68.1931,91000.0
2018-12-03 13:30:00,81.77,81.77,81.63,81.64,57677.0,68.1931,68.1931,68.0763,68.0846,57677.0
2018-12-03 13:40:00,81.64,81.69,81.54,81.55,52689.0,68.0846,68.1263,68.0012,68.0096,52689.0
2018-12-03 13:50:00,81.54,81.6,81.53,81.56,77641.0,68.0012,68.0513,67.9929,68.0179,77641.0
2018-12-03 14:00:00,81.57,81.61,81.48,81.52,186412.0,68.0263,68.0596,67.9512,67.9846,186412.0
2018-12-03 14:10:00,81.52,81.62,81.5,81.62,171292.0,67.9846,68.068,67.9679,68.068,171292.0
2018-12-03 14:20:00,81.62,81.69,81.61,81.64,74552.0,68.068,68.1263,68.0596,68.0846,74552.0
2018-12-03 14:30:00,81.65,81.71,81.63,81.71,169779.0,68.093,68.143,68.0763,68.143,169779.0
2018-12-03 14:40:00,81.71,81.73,81.63,81.67,46402.0,68.143,68.1597,68.0763,68.1097,46402.0
2018-12-03 14:50:00,81.68,81.69,81.59,81.64,94233.0,68.118,68.1263,68.0429,68.0846,94233.0
2018-12-03 15:00:00,81.64,81.7,81.61,81.66,115836.0,68.0846,68.1347,68.0596,68.1013,115836.0
2018-12-03 15:10:00,81.67,81.88,81.67,81.83,783940.0,68.1097,68.2848,68.1097,68.2431,783940.0
2018-12-03 15:20:00,81.83,81.85,81.65,81.74,277574.0,68.2431,68.2598,68.093,68.168,277574.0
2018-12-03 15:30:00,81.74,81.86,81.7,81.84,464351.0,68.168,68.2681,68.1347,68.2514,464351.0
2018-12-03 15:40:00,81.85,81.9,81.79,81.9,517691.0,68.2598,68.3015,68.2097,68.3015,517691.0
2018-12-03 15:50:00,81.9,82.1,81.85,82.07,1887067.0,68.3015,68.4683,68.2598,68.4432,1887067.0
2018-12-04 09:30:00,82.16,82.29,81.97,82.24,193486.0,68.5183,68.6267,68.3598,68.585,193486.0
2018-12-04 09:40:00,82.24,82.31,82.14,82.16,134980.0,68.585,68.6434,68.5016,68.5183,134980.0
2018-12-04 09:50:00,82.16,82.22,82.14,82.17,146168.0,68.5183,68.5683,68.5016,68.5266,146168.0
2018-12-04 10:00:00,82.16,82.18,82.03,82.06,119692.0,68.5183,68.535,68.4099,68.4349,119692.0
2018-12-04 10:10:00,82.05,82.09,81.88,81.89,98030.0,68.4266,68.4599,68.2848,68.2931,98030.0
2018-12-04 10:20:00,81.89,81.96,81.84,81.95,279912.0,68.2931,68.3515,68.2514,68.3432,279912.0
2018-12-04 10:30:00,81.96,81.99,81.84,81.98,141256.0,68.3515,68.3765,68.2514,68.3682,141256.0
2018-12-04 10:40:00,81.98,82.03,81.94,81.99,110507.0,68.3682,68.4099,68.3348,68.3765,110507.0
2018-12-04 10:50:00,82.0,82.02,81.9,81.92,55247.0,68.3849,68.4015,68.3015,68.3181,55247.0
2018-12-04 11:00:00,81.91,82.1,81.85,82.0,86407.0,68.3098,68.4683,68.2598,68.3849,86407.0
2018-12-04 11:10:00,82.01,82.03,81.97,82.02,53325.0,68.3932,68.4099,68.3598,68.4015,53325.0
2018-12-04 11:20:00,82.02,82.07,81.95,82.05,112723.0,68.4015,68.4432,68.3432,68.4266,112723.0
2018-12-04 11:30:00,82.05,82.2,82.0,82.18,118924.0,68.4266,68.5517,68.3849,68.535,118924.0
2018-12-04 11:40:00,82.18,82.2,82.07,82.11,61860.0,68.535,68.5517,68.4432,68.4766,61860.0
2018-12-04 11:50:00,82.11,82.14,82.06,82.08,70798.0,68.4766,68.5016,68.4349,68.4516,70798.0
2018-12-04 12:00:00,82.07,82.07,81.62,81.74,171337.0,68.4432,68.4432,68.068,68.168,171337.0
2018-12-04 12:10:00,81.74,81.82,81.63,81.7,187317.0,68.168,68.2348,68.0763,68.1347,187317.0
2018-12-04 12:20:00,81.7,81.71,81.39,81.4,164098.0,68.1347,68.143,67.8762,67.8845,164098.0
2018-12-04 12:30:00,81.4,81.56,81.24,81.51,195752.0,67.8845,68.0179,67.7511,67.9762,195752.0
2018-12-04 12:40:00,81.52,81.6,81.49,81.55,100199.0,67.9846,68.0513,67.9595,68.0096,100199.0
2018-12-04 12:50:00,81.55,81.76,81.53,81.67,91784.0,68.0096,68.1847,67.9929,68.1097,91784.0
2018-12-04 13:00:00,81.66,81.78,81.63,81.77,77587.0,68.1013,68.2014,68.0763,68.1931,77587.0
2018-12-04 13:10:00,81.78,81.8,81.67,81.69,118124.0,68.2014,68.2181,68.1097,68.1263,118124.0
2018-12-04 13:20:00,81.69,81.69,81.36,81.44,122439.0,68.1263,68.1263,67.8511,67.9178,122439.0
2018-12-04 13:30:00,81.43,81.52,81.26,81.27,117328.0,67.9095,67.9846,67.7677,67.7761,117328.0
2018-12-04 13:40:00,81.27,81.48,81.22,81.4,122641.0,67.7761,67.9512,67.7344,67.8845,122641.0
2018-12-04 13:50:00,81.39,81.57,81.35,81.54,100393.0,67.8762,68.0263,67.8428,68.0012,100393.0
2018-12-04 14:00:00,81.54,81.54,81.41,81.52,187127.0,68.0012,68.0012,67.8928,67.9846,187127.0
2018-12-04 14:10:00,81.51,81.61,81.48,81.51,90827.0,67.9762,68.0596,67.9512,67.9762,90827.0
2018-12-04 14:20:00,81.51,81.54,81.35,81.4,58793.0,67.9762,68.0012,67.8428,67.8845,58793.0
2018-12-04 14:30:00,81.41,81.58,81.41,81.48,108130.0,67.8928,68.0346,67.8928,67.9512,108130.0
2018-12-04 14:40:00,81.48,81.6,81.4,81.52,275977.0,67.9512,68.0513,67.8845,67.9846,275977.0
2018-12-04 14:50:00,81.51,81.54,81.41,81.41,199717.0,67.9762,68.0012,67.8928,67.8928,199717.0
2018-12-04 15:00:00,81.41,81.41,81.15,81.16,157076.0,67.8928,67.8928,67.676,67.6843,157076.0
2018-12-04 15:10:00,81.15,81.19,80.97,80.99,200337.0,67.676,67.7094,67.5259,67.5426,200337.0
2018-12-04 15:20:00,80.99,81.04,80.85,80.91,325675.0,67.5426,67.5843,67.4258,67.4758,325675.0
2018-12-04 15:30:00,80.91,81.07,80.81,80.84,280823.0,67.4758,67.6093,67.3925,67.4175,280823.0
2018-12-04 15:40:00,80.83,80.88,80.76,80.86,564001.0,67.4091,67.4508,67.3508,67.4342,564001.0
2018-12-04 15:50:00,80.86,80.9,80.69,80.88,2133970.0,67.4342,67.4675,67.2924,67.4508,2133970.0
2018-12-06 09:30:00,80.51,80.63,80.29,80.51,281531.0,67.1423,67.2423,66.9588,67.1423,281531.0
2018-12-06 09:40:00,80.52,80.56,80.39,80.41,391720.0,67.1506,67.184,67.0422,67.0589,391720.0
2018-12-06 09:50:00,80.41,80.43,80.06,80.07,204183.0,67.0589,67.0755,66.767,66.7753,204183.0
2018-12-06 10:00:00,80.06,80.32,79.97,80.3,510700.0,66.767,66.9838,66.6919,66.9671,510700.0
2018-12-06 10:10:00,80.3,80.31,79.97,79.98,420605.0,66.9671,66.9755,66.6919,66.7003,420605.0
2018-12-06 10:20:00,79.98,80.15,79.92,80.15,281819.0,66.7003,66.842,66.6502,66.842,281819.0
2018-12-06 10:30:00,80.16,80.22,80.05,80.08,108932.0,66.8504,66.9004,66.7586,66.7837,108932.0
2018-12-06 10:40:00,80.09,80.15,79.98,80.06,123373.0,66.792,66.842,66.7003,66.767,123373.0
2018-12-06 10:50:00,80.05,80.18,79.97,80.05,238915.0,66.7586,66.8671,66.6919,66.7586,238915.0
2018-12-06 11:00:00,80.05,80.11,79.96,80.0,126021.0,66.7586,66.8087,66.6836,66.7169,126021.0
2018-12-06 11:10:00,80.02,80.02,79.86,79.99,121837.0,66.7336,66.7336,66.6002,66.7086,121837.0
2018-12-06 11:20:00,79.98,80.04,79.77,79.83,173886.0,66.7003,66.7503,66.5251,66.5752,173886.0
2018-12-06 11:30:00,79.83,80.04,79.83,79.9,222504.0,66.5752,66.7503,66.5752,66.6335,222504.0
2018-12-06 11:40:00,79.9,80.08,79.9,80.05,130009.0,66.6335,66.7837,66.6335,66.7586,130009.0
2018-12-06 11:50:00,80.05,80.21,80.04,80.16,173513.0,66.7586,66.8921,66.7503,66.8504,173513.0
2018-12-06 12:00:00,80.16,80.37,80.14,80.34,116609.0,66.8504,67.0255,66.8337,67.0005,116609.0
2018-12-06 12:10:00,80.34,80.46,80.29,80.31,267686.0,67.0005,67.1006,66.9588,66.9755,267686.0
2018-12-06 12:20:00,80.31,80.51,80.29,80.49,204649.0,66.9755,67.1423,66.9588,67.1256,204649.0
2018-12-06 12:30:00,80.48,80.56,80.42,80.51,211365.0,67.1172,67.184,67.0672,67.1423,211365.0
2018-12-06 12:40:00,80.52,80.82,80.5,80.81,151147.0,67.1506,67.4008,67.1339,67.3925,151147.0
2018-12-06 12:50:00,80.8,80.84,80.66,80.82,164546.0,67.3841,67.4175,67.2674,67.4008,164546.0
2018-12-06 13:00:00,80.82,80.92,80.8,80.83,122056.0,67.4008,67.4842,67.3841,67.4091,122056.0
2018-12-06 13:10:00,80.83,80.95,80.78,80.79,72591.0,67.4091,67.5092,67.3674,67.3758,72591.0
2018-12-06 13:20:00,80.79,80.79,80.62,80.62,94543.0,67.3758,67.3758,67.234,67.234,94543.0
2018-12-06 13:30:00,80.61,80.71,80.54,80.65,114649.0,67.2257,67.3091,67.1673,67.259,114649.0
2018-12-06 13:40:00,80.66,80.96,80.66,80.96,133779.0,67.2674,67.5175,67.2674,67.5175,133779.0
2018-12-06 13:50:00,80.97,81.14,80.94,81.13,141509.0,67.5259,67.6677,67.5009,67.6593,141509.0
2018-12-06 14:00:00,81.13,81.28,81.13,81.18,145202.0,67.6593,67.7844,67.6593,67.701,145202.0
2018-12-06 14:10:00,81.18,81.3,81.09,81.12,124048.0,67.701,67.8011,67.626,67.651,124048.0
2018-12-06 14:20:00,81.13,81.41,81.07,81.4,127907.0,67.6593,67.8928,67.6093,67.8845,127907.0
2018-12-06 14:30:00,81.39,81.45,81.27,81.34,125778.0,67.8762,67.9262,67.7761,67.8345,125778.0
2018-12-06 14:40:00,81.33,81.5,81.23,81.34,140986.0,67.8261,67.9679,67.7427,67.8345,140986.0
2018-12-06 14:50:00,81.34,81.79,81.34,81.79,233010.0,67.8345,68.2097,67.8345,68.2097,233010.0
2018-12-06 15:00:00,81.8,81.91,81.57,81.72,358613.0,68.2181,68.3098,68.0263,68.1514,358613.0
2018-12-06 15:10:00,81.71,81.87,81.67,81.83,144077.0,68.143,68.2765,68.1097,68.2431,144077.0
2018-12-06 15:20:00,81.83,81.97,81.75,81.95,336081.0,68.2431,68.3598,68.1764,68.3432,336081.0
2018-12-06 15:30:00,81.95,82.28,81.93,82.26,638555.0,68.3432,68.6184,68.3265,68.6017,638555.0
2018-12-06 15:40:00,82.26,82.66,82.2,82.66,1129969.0,68.6017,68.9353,68.5517,68.9353,1129969.0
2018-12-06 15:50:00,82.65,82.99,82.61,82.89,3205714.0,68.9269,69.2105,68.8936,69.1271,3205714.0
2018-12-07 09:30:00,82.6,82.85,82.18,82.34,379385.0,68.8852,69.0937,68.535,68.6684,379385.0
2018-12-07 09:40:00,82.32,82.55,82.32,82.48,301347.0,68.6517,68.8435,68.6517,68.7852,301347.0
2018-12-07 09:50:00,82.48,82.71,82.46,82.65,128539.0,68.7852,68.977,68.7685,68.9269,128539.0
2018-12-07 10:00:00,82.66,82.71,82.57,82.62,105691.0,68.9353,68.977,68.8602,68.9019,105691.0
2018-12-07 10:10:00,82.63,82.76,82.32,82.35,152458.0,68.9103,69.0187,68.6517,68.6768,152458.0
2018-12-07 10:20:00,82.35,82.4,82.14,82.26,134627.0,68.6768,68.7185,68.5016,68.6017,134627.0
2018-12-07 10:30:00,82.25,82.45,82.14,82.28,249539.0,68.5934,68.7601,68.5016,68.6184,249539.0
2018-12-07 10:40:00,82.28,82.48,82.21,82.39,97473.0,68.6184,68.7852,68.56,68.7101,97473.0
2018-12-07 10:50:00,82.37,82.6,82.34,82.57,108896.0,68.6934,68.8852,68.6684,68.8602,108896.0
2018-12-07 11:00:00,82.57,82.58,82.32,82.38,133888.0,68.8602,68.8686,68.6517,68.7018,133888.0
2018-12-07 11:10:00,82.37,82.47,82.12,82.18,242872.0,68.6934,68.7768,68.4849,68.535,242872.0
2018-12-07 11:20:00,82.18,82.2,81.94,81.98,120341.0,68.535,68.5517,68.3348,68.3682,120341.0
2018-12-07 11:30:00,81.97,82.25,81.93,82.24,129408.0,68.3598,68.5934,68.3265,68.585,129408.0
2018-12-07 11:40:00,82.25,82.27,82.16,82.21,96628.0,68.5934,68.61,68.5183,68.56,96628.0
2018-12-07 11:50:00,82.21,82.21,81.97,82.04,68776.0,68.56,68.56,68.3598,68.4182,68776.0
2018-12-07 12:00:00,82.02,82.11,82.0,82.1,114885.0,68.4015,68.4766,68.3849,68.4683,114885.0
2018-12-07 12:10:00,82.09,82.25,82.03,82.06,107727.0,68.4599,68.5934,68.4099,68.4349,107727.0
2018-12-07 12:20:00,82.05,82.24,82.04,82.12,121100.0,68.4266,68.585,68.4182,68.4849,121100.0
2018-12-07 12:30:00,82.11,82.12,81.98,82.01,118741.0,68.4766,68.4849,68.3682,68.3932,118741.0
2018-12-07 12:40:00,82.01,82.09,81.91,82.01,109923.0,68.3932,68.4599,68.3098,68.3932,109923.0
2018-12-07 12:50:00,82.01,82.35,82.0,82.3,188587.0,68.3932,68.6768,68.3849,68.6351,188587.0
2018-12-07 13:00:00,82.3,82.33,82.1,82.12,113422.0,68.6351,68.6601,68.4683,68.4849,113422.0
2018-12-07 13:10:00,82.11,82.19,81.92,81.94,103008.0,68.4766,68.5433,68.3181,68.3348,103008.0
2018-12-07 13:20:00,81.93,82.03,81.86,81.92,228916.0,68.3265,68.4099,68.2681,68.3181,228916.0
2018-12-07 13:30:00,81.91,81.94,81.81,81.88,139102.0,68.3098,68.3348,68.2264,68.2848,139102.0
2018-12-07 13:40:00,81.88,81.95,81.83,81.84,74428.0,68.2848,68.3432,68.2431,68.2514,74428.0
2018-12-07 13:50:00,81.84,81.9,81.74,81.75,163313.0,68.2514,68.3015,68.168,68.1764,163313.0
2018-12-07 14:00:00,81.75,81.75,81.56,81.63,262055.0,68.1764,68.1764,68.0179,68.0763,262055.0
2018-12-07 14:10:00,81.62,81.8,81.58,81.79,215736.0,68.068,68.2181,68.0346,68.2097,215736.0
2018-12-07 14:20:00,81.81,81.92,81.67,81.76,357666.0,68.2264,68.3181,68.1097,68.1847,357666.0
2018-12-07 14:30:00,81.77,81.81,81.68,81.7,173607.0,68.1931,68.2264,68.118,68.1347,173607.0
2018-12-07 14:40:00,81.69,81.8,81.58,81.77,103259.0,68.1263,68.2181,68.0346,68.1931,103259.0
2018-12-07 14:50:00,81.78,81.87,81.55,81.58,123417.0,68.2014,68.2765,68.0096,68.0346,123417.0
2018-12-07 15:00:00,81.58,81.79,81.52,81.79,275324.0,68.0346,68.2097,67.9846,68.2097,275324.0
2018-12-07 15:10:00,81.79,81.85,81.63,81.77,312787.0,68.2097,68.2598,68.0763,68.1931,312787.0
2018-12-07 15:20:00,81.77,81.89,81.61,81.83,169912.0,68.1931,68.2931,68.0596,68.2431,169912.0
2018-12-07 15:30:00,81.82,82.17,81.77,81.89,454376.0,68.2348,68.5266,68.1931,68.2931,454376.0
2018-12-07 15:40:00,81.88,81.97,81.82,81.86,603047.0,68.2848,68.3598,68.2348,68.2681,603047.0
2018-12-07 15:50:00,81.86,82.04,81.78,81.79,2420028.0,68.2681,68.4182,68.2014,68.2097,2420028.0
2018-12-10 09:30:00,81.8,81.88,81.11,81.27,288475.0,68.2181,68.2848,67.6426,67.7761,288475.0
2018-12-10 09:40:00,81.28,81.39,81.09,81.09,245389.0,67.7844,67.8762,67.626,67.626,245389.0
2018-12-10 09:50:00,81.09,81.19,80.9,81.05,427681.0,67.626,67.7094,67.4675,67.5926,427681.0
2018-12-10 10:00:00,81.04,81.25,80.95,81.09,127078.0,67.5843,67.7594,67.5092,67.626,127078.0
2018-12-10 10:10:00,81.09,81.27,81.02,81.27,141470.0,67.626,67.7761,67.5676,67.7761,141470.0
2018-12-10 10:20:00,81.27,81.42,81.23,81.36,90131.0,67.7761,67.9012,67.7427,67.8511,90131.0
2018-12-10 10:30:00,81.36,81.38,80.83,80.83,133895.0,67.8511,67.8678,67.4091,67.4091,133895.0
2018-12-10 10:40:00,80.84,81.04,80.79,80.98,317859.0,67.4175,67.5843,67.3758,67.5342,317859.0
2018-12-10 10:50:00,80.98,80.99,80.68,80.83,197627.0,67.5342,67.5426,67.284,67.4091,197627.0
2018-12-10 11:00:00,80.85,80.87,80.31,80.47,239234.0,67.4258,67.4425,66.9755,67.1089,239234.0
2018-12-10 11:10:00,80.46,80.63,80.39,80.53,185148.0,67.1006,67.2423,67.0422,67.1589,185148.0
2018-12-10 11:20:00,80.53,80.57,80.4,80.5,159287.0,67.1589,67.1923,67.0505,67.1339,159287.0
2018-12-10 11:30:00,80.5,80.76,80.4,80.74,280948.0,67.1339,67.3508,67.0505,67.3341,280948.0
2018-12-10 11:40:00,80.74,80.95,80.68,80.87,203505.0,67.3341,67.5092,67.284,67.4425,203505.0
2018-12-10 11:50:00,80.87,80.88,80.64,80.72,97818.0,67.4425,67.4508,67.2507,67.3174,97818.0
2018-12-10 12:00:00,80.71,80.8,80.63,80.77,132549.0,67.3091,67.3841,67.2423,67.3591,132549.0
2018-12-10 12:10:00,80.76,80.92,80.65,80.66,80435.0,67.3508,67.4842,67.259,67.2674,80435.0
2018-12-10 12:20:00,80.66,80.86,80.64,80.82,92931.0,67.2674,67.4342,67.2507,67.4008,92931.0
2018-12-10 12:30:00,80.82,81.06,80.82,81.03,114132.0,67.4008,67.6009,67.4008,67.5759,114132.0
2018-12-10 12:40:00,81.04,81.23,81.04,81.2,75771.0,67.5843,67.7427,67.5843,67.7177,75771.0
2018-12-10 12:50:00,81.23,81.26,81.09,81.1,85517.0,67.7427,67.7677,67.626,67.6343,85517.0
2018-12-10 13:00:00,81.11,81.2,81.03,81.04,83811.0,67.6426,67.7177,67.5759,67.5843,83811.0
2018-12-10 13:10:00,81.06,81.26,81.0,81.24,117023.0,67.6009,67.7677,67.5509,67.7511,117023.0
2018-12-10 13:20:00,81.26,81.27,81.06,81.08,102678.0,67.7677,67.7761,67.6009,67.6176,102678.0
2018-12-10 13:30:00,81.06,81.29,81.05,81.22,150870.0,67.6009,67.7928,67.5926,67.7344,150870.0
2018-12-10 13:40:00,81.21,81.23,81.09,81.21,65092.0,67.726,67.7427,67.626,67.726,65092.0
2018-12-10 13:50:00,81.22,81.38,81.22,81.27,75146.0,67.7344,67.8678,67.7344,67.7761,75146.0
2018-12-10 14:00:00,81.27,81.36,81.22,81.3,39120.0,67.7761,67.8511,67.7344,67.8011,39120.0
2018-12-10 14:10:00,81.29,81.3,81.14,81.19,50443.0,67.7928,67.8011,67.6677,67.7094,50443.0
2018-12-10 14:20:00,81.2,81.35,81.14,81.31,68049.0,67.7177,67.8428,67.6677,67.8094,68049.0
2018-12-10 14:30:00,81.32,81.56,81.32,81.46,92819.0,67.8178,68.0179,67.8178,67.9345,92819.0
2018-12-10 14:40:00,81.46,81.54,81.43,81.46,57809.0,67.9345,68.0012,67.9095,67.9345,57809.0
2018-12-10 14:50:00,81.45,81.53,81.27,81.34,232696.0,67.9262,67.9929,67.7761,67.8345,232696.0
2018-12-10 15:00:00,81.34,81.41,81.26,81.4,190340.0,67.8345,67.8928,67.7677,67.8845,190340.0
2018-12-10 15:10:00,81.39,81.41,81.23,81.26,75949.0,67.8762,67.8928,67.7427,67.7677,75949.0
2018-12-10 15:20:00,81.26,81.37,81.25,81.37,97499.0,67.7677,67.8595,67.7594,67.8595,97499.0
2018-12-10 15:30:00,81.37,81.71,81.36,81.65,230714.0,67.8595,68.143,67.8511,68.093,230714.0
2018-12-10 15:40:00,81.64,81.67,81.42,81.42,210517.0,68.0846,68.1097,67.9012,67.9012,210517.0
2018-12-10 15:50:00,81.43,81.51,81.3,81.3,1023788.0,67.9095,67.9762,67.8011,67.8011,1023788.0
2018-12-11 09:30:00,81.51,82.01,81.51,81.83,264916.0,67.9762,68.3932,67.9762,68.2431,264916.0
2018-12-11 09:40:00,81.83,82.04,81.83,81.88,155038.0,68.2431,68.4182,68.2431,68.2848,155038.0
2018-12-11 09:50:00,81.88,82.09,81.84,81.95,176381.0,68.2848,68.4599,68.2514,68.3432,176381.0
2018-12-11 10:00:00,81.94,82.07,81.93,81.93,142047.0,68.3348,68.4432,68.3265,68.3265,142047.0
2018-12-11 10:10:00,81.92,81.97,81.72,81.9,189020.0,68.3181,68.3598,68.1514,68.3015,189020.0
2018-12-11 10:20:00,81.9,82.01,81.88,81.94,141508.0,68.3015,68.3932,68.2848,68.3348,141508.0
2018-12-11 10:30:00,81.94,81.95,81.78,81.94,135662.0,68.3348,68.3432,68.2014,68.3348,135662.0
2018-12-11 10:40:00,81.93,82.06,81.82,81.85,83581.0,68.3265,68.4349,68.2348,68.2598,83581.0
2018-12-11 10:50:00,81.84,81.95,81.8,81.94,137591.0,68.2514,68.3432,68.2181,68.3348,137591.0
2018-12-11 11:00:00,81.96,82.07,81.93,82.05,99364.0,68.3515,68.4432,68.3265,68.4266,99364.0
2018-12-11 11:10:00,82.05,82.07,81.83,81.87,123685.0,68.4266,68.4432,68.2431,68.2765,123685.0
2018-12-11 11:20:00,81.88,81.94,81.84,81.9,77330.0,68.2848,68.3348,68.2514,68.3015,77330.0
2018-12-11 11:30:00,81.89,81.91,81.73,81.86,109612.0,68.2931,68.3098,68.1597,68.2681,109612.0
2018-12-11 11:40:00,81.86,81.86,81.72,81.81,58094.0,68.2681,68.2681,68.1514,68.2264,58094.0
2018-12-11 11:50:00,81.81,81.92,81.81,81.88,45626.0,68.2264,68.3181,68.2264,68.2848,45626.0
2018-12-11 12:00:00,81.89,81.89,81.63,81.73,82980.0,68.2931,68.2931,68.0763,68.1597,82980.0
2018-12-11 12:10:00,81.72,81.72,81.57,81.58,48191.0,68.1514,68.1514,68.0263,68.0346,48191.0
2018-12-11 12:20:00,81.57,81.74,81.57,81.69,89733.0,68.0263,68.168,68.0263,68.1263,89733.0
2018-12-11 12:30:00,81.69,81.74,81.6,81.63,60325.0,68.1263,68.168,68.0513,68.0763,60325.0
2018-12-11 12:40:00,81.63,81.82,81.63,81.82,101456.0,68.0763,68.2348,68.0763,68.2348,101456.0
2018-12-11 12:50:00,81.81,81.83,81.75,81.77,78994.0,68.2264,68.2431,68.1764,68.1931,78994.0
2018-12-11 13:00:00,81.76,81.83,81.73,81.8,72121.0,68.1847,68.2431,68.1597,68.2181,72121.0
2018-12-11 13:10:00,81.8,81.92,81.74,81.91,113137.0,68.2181,68.3181,68.168,68.3098,113137.0
2018-12-11 13:20:00,81.91,81.93,81.71,81.73,80879.0,68.3098,68.3265,68.143,68.1597,80879.0
2018-12-11 13:30:00,81.72,81.75,81.67,81.74,56201.0,68.1514,68.1764,68.1097,68.168,56201.0
2018-12-11 13:40:00,81.74,81.74,81.5,81.51,97300.0,68.168,68.168,67.9679,67.9762,97300.0
2018-12-11 13:50:00,81.51,81.57,81.46,81.49,96757.0,67.9762,68.0263,67.9345,67.9595,96757.0
2018-12-11 14:00:00,81.48,81.56,81.43,81.46,69524.0,67.9512,68.0179,67.9095,67.9345,69524.0
2018-12-11 14:10:00,81.46,81.65,81.46,81.62,61011.0,67.9345,68.093,67.9345,68.068,61011.0
2018-12-11 14:20:00,81.61,81.76,81.59,81.76,116156.0,68.0596,68.1847,68.0429,68.1847,116156.0
2018-12-11 14:30:00,81.76,81.83,81.71,81.72,106460.0,68.1847,68.2431,68.143,68.1514,106460.0
2018-12-11 14:40:00,81.72,81.91,81.72,81.76,121595.0,68.1514,68.3098,68.1514,68.1847,121595.0
2018-12-11 14:50:00,81.77,81.86,81.69,81.73,94577.0,68.1931,68.2681,68.1263,68.1597,94577.0
2018-12-11 15:00:00,81.73,81.76,81.64,81.74,93253.0,68.1597,68.1847,68.0846,68.168,93253.0
2018-12-11 15:10:00,81.73,81.95,81.72,81.81,188008.0,68.1597,68.3432,68.1514,68.2264,188008.0
2018-12-11 15:20:00,81.82,81.83,81.74,81.74,77573.0,68.2348,68.2431,68.168,68.168,77573.0
2018-12-11 15:30:00,81.73,81.84,81.63,81.64,116749.0,68.1597,68.2514,68.0763,68.0846,116749.0
2018-12-11 15:40:00,81.64,81.64,81.51,81.53,191061.0,68.0846,68.0846,67.9762,67.9929,191061.0
2018-12-11 15:50:00,81.53,81.55,81.34,81.35,480290.0,67.9929,68.0096,67.8345,67.8428,480290.0
2018-12-12 09:30:00,81.84,81.92,81.65,81.78,181361.0,68.2514,68.3181,68.093,68.2014,181361.0
2018-12-12 09:40:00,81.77,81.82,81.56,81.61,216610.0,68.1931,68.2348,68.0179,68.0596,216610.0
2018-12-12 09:50:00,81.62,81.69,81.49,81.67,234749.0,68.068,68.1263,67.9595,68.1097,234749.0
2018-12-12 10:00:00,81.69,81.78,81.54,81.75,138047.0,68.1263,68.2014,68.0012,68.1764,138047.0
2018-12-12 10:10:00,81.76,81.84,81.66,81.81,79532.0,68.1847,68.2514,68.1013,68.2264,79532.0
2018-12-12 10:20:00,81.8,81.81,81.63,81.71,102608.0,68.2181,68.2264,68.0763,68.143,102608.0
2018-12-12 10:30:00,81.72,81.8,81.53,81.55,81922.0,68.1514,68.2181,67.9929,68.0096,81922.0
2018-12-12 10:40:00,81.53,81.59,81.47,81.49,73672.0,67.9929,68.0429,67.9429,67.9595,73672.0
2018-12-12 10:50:00,81.5,81.69,81.49,81.56,82524.0,67.9679,68.1263,67.9595,68.0179,82524.0
2018-12-12 11:00:00,81.57,81.6,81.5,81.5,29402.0,68.0263,68.0513,67.9679,67.9679,29402.0
2018-12-12 11:10:00,81.48,81.49,81.3,81.31,99653.0,67.9512,67.9595,67.8011,67.8094,99653.0
2018-12-12 11:20:00,81.32,81.33,81.07,81.12,148047.0,67.8178,67.8261,67.6093,67.651,148047.0
2018-12-12 11:30:00,81.11,81.13,80.91,80.91,277920.0,67.6426,67.6593,67.4758,67.4758,277920.0
2018-12-12 11:40:00,80.91,81.0,80.86,80.95,294554.0,67.4758,67.5509,67.4342,67.5092,294554.0
2018-12-12 11:50:00,80.94,80.94,80.75,80.83,113686.0,67.5009,67.5009,67.3424,67.4091,113686.0
2018-12-12 12:00:00,80.84,80.93,80.78,80.8,250052.0,67.4175,67.4925,67.3674,67.3841,250052.0
2018-12-12 12:10:00,80.8,80.83,80.57,80.59,180073.0,67.3841,67.4091,67.1923,67.209,180073.0
2018-12-12 12:20:00,80.59,80.62,80.49,80.55,74180.0,67.209,67.234,67.1256,67.1756,74180.0
2018-12-12 12:30:00,80.56,80.56,80.4,80.45,315897.0,67.184,67.184,67.0505,67.0922,315897.0
2018-12-12 12:40:00,80.46,80.47,80.37,80.4,94419.0,67.1006,67.1089,67.0255,67.0505,94419.0
2018-12-12 12:50:00,80.4,80.48,80.38,80.4,97933.0,67.0505,67.1172,67.0338,67.0505,97933.0
2018-12-12 13:00:00,80.4,80.41,80.26,80.26,113597.0,67.0505,67.0589,66.9338,66.9338,113597.0
2018-12-12 13:10:00,80.26,80.39,80.24,80.31,55872.0,66.9338,67.0422,66.9171,66.9755,55872.0
2018-12-12 13:20:00,80.31,80.48,80.3,80.46,154209.0,66.9755,67.1172,66.9671,67.1006,154209.0
2018-12-12 13:30:00,80.47,80.47,80.37,80.4,75517.0,67.1089,67.1089,67.0255,67.0505,75517.0
2018-12-12 13:40:00,80.39,80.49,80.39,80.46,75701.0,67.0422,67.1256,67.0422,67.1006,75701.0
2018-12-12 13:50:00,80.46,80.52,80.41,80.45,109314.0,67.1006,67.1506,67.0589,67.0922,109314.0
2018-12-12 14:00:00,80.45,80.5,80.3,80.31,120431.0,67.0922,67.1339,66.9671,66.9755,120431.0
2018-12-12 14:10:00,80.3,80.36,80.26,80.32,154237.0,66.9671,67.0172,66.9338,66.9838,154237.0
2018-12-12 14:20:00,80.32,80.35,80.13,80.18,123980.0,66.9838,67.0088,66.8254,66.8671,123980.0
2018-12-12 14:30:00,80.18,80.24,80.11,80.17,110302.0,66.8671,66.9171,66.8087,66.8587,110302.0
2018-12-12 14:40:00,80.17,80.23,80.07,80.09,170062.0,66.8587,66.9088,66.7753,66.792,170062.0
2018-12-12 14:50:00,80.08,80.19,80.05,80.15,134206.0,66.7837,66.8754,66.7586,66.842,134206.0
2018-12-12 15:00:00,80.15,80.33,80.1,80.31,105282.0,66.842,66.9922,66.8003,66.9755,105282.0
2018-12-12 15:10:00,80.31,80.35,80.18,80.23,84826.0,66.9755,67.0088,66.8671,66.9088,84826.0
2018-12-12 15:20:00,80.23,80.4,80.21,80.31,281568.0,66.9088,67.0505,66.8921,66.9755,281568.0
2018-12-12 15:30:00,80.31,80.56,80.31,80.55,189891.0,66.9755,67.184,66.9755,67.1756,189891.0
2018-12-12 15:40:00,80.55,80.57,80.28,80.31,533853.0,67.1756,67.1923,66.9505,66.9755,533853.0
2018-12-12 15:50:00,80.3,80.31,80.0,80.01,924005.0,66.9671,66.9755,66.7169,66.7253,924005.0
2018-12-13 09:30:00,80.07,80.63,80.06,80.56,254467.0,66.7753,67.2423,66.767,67.184,254467.0
2018-12-13 09:40:00,80.6,80.92,80.55,80.83,254569.0,67.2173,67.4842,67.1756,67.4091,254569.0
2018-12-13 09:50:00,80.82,80.82,80.61,80.75,140528.0,67.4008,67.4008,67.2257,67.3424,140528.0
2018-12-13 10:00:00,80.74,81.14,80.74,80.96,184021.0,67.3341,67.6677,67.3341,67.5175,184021.0
2018-12-13 10:10:00,80.95,81.1,80.88,80.92,119613.0,67.5092,67.6343,67.4508,67.4842,119613.0
2018-12-13 10:20:00,80.93,81.01,80.73,80.76,158423.0,67.4925,67.5592,67.3257,67.3508,158423.0
2018-12-13 10:30:00,80.75,80.81,80.67,80.7,213719.0,67.3424,67.3925,67.2757,67.3007,213719.0
2018-12-13 10:40:00,80.69,80.82,80.6,80.77,165820.0,67.2924,67.4008,67.2173,67.3591,165820.0
2018-12-13 10:50:00,80.77,80.8,80.6,80.78,122918.0,67.3591,67.3841,67.2173,67.3674,122918.0
2018-12-13 11:00:00,80.79,80.96,80.75,80.9,89663.0,67.3758,67.5175,67.3424,67.4675,89663.0
2018-12-13 11:10:00,80.9,80.92,80.81,80.82,96159.0,67.4675,67.4842,67.3925,67.4008,96159.0
2018-12-13 11:20:00,80.82,80.86,80.65,80.82,117661.0,67.4008,67.4342,67.259,67.4008,117661.0
2018-12-13 11:30:00,80.81,80.9,80.77,80.79,79400.0,67.3925,67.4675,67.3591,67.3758,79400.0
2018-12-13 11:40:00,80.78,80.96,80.75,80.84,133173.0,67.3674,67.5175,67.3424,67.4175,133173.0
2018-12-13 11:50:00,80.84,80.86,80.72,80.72,69993.0,67.4175,67.4342,67.3174,67.3174,69993.0
2018-12-13 12:00:00,80.7,80.74,80.58,80.74,59653.0,67.3007,67.3341,67.2006,67.3341,59653.0
2018-12-13 12:10:00,80.74,80.78,80.67,80.71,89967.0,67.3341,67.3674,67.2757,67.3091,89967.0
2018-12-13 12:20:00,80.72,80.74,80.63,80.64,85278.0,67.3174,67.3341,67.2423,67.2507,85278.0
2018-12-13 12:30:00,80.64,80.86,80.63,80.85,66068.0,67.2507,67.4342,67.2423,67.4258,66068.0
2018-12-13 12:40:00,80.86,80.89,80.75,80.82,42268.0,67.4342,67.4592,67.3424,67.4008,42268.0
2018-12-13 12:50:00,80.81,80.83,80.75,80.81,33782.0,67.3925,67.4091,67.3424,67.3925,33782.0
2018-12-13 13:00:00,80.81,80.81,80.65,80.76,203877.0,67.3925,67.3925,67.259,67.3508,203877.0
2018-12-13 13:10:00,80.75,80.77,80.65,80.71,89217.0,67.3424,67.3591,67.259,67.3091,89217.0
2018-12-13 13:20:00,80.72,80.83,80.67,80.74,104750.0,67.3174,67.4091,67.2757,67.3341,104750.0
2018-12-13 13:30:00,80.75,80.87,80.75,80.84,212213.0,67.3424,67.4425,67.3424,67.4175,212213.0
2018-12-13 13:40:00,80.84,80.87,80.79,80.81,32961.0,67.4175,67.4425,67.3758,67.3925,32961.0
2018-12-13 13:50:00,80.81,80.83,80.68,80.71,39360.0,67.3925,67.4091,67.284,67.3091,39360.0
2018-12-13 14:00:00,80.71,80.74,80.54,80.58,50608.0,67.3091,67.3341,67.1673,67.2006,50608.0
2018-12-13 14:10:00,80.57,80.64,80.54,80.62,42614.0,67.1923,67.2507,67.1673,67.234,42614.0
2018-12-13 14:20:00,80.63,80.64,80.52,80.61,65831.0,67.2423,67.2507,67.1506,67.2257,65831.0
2018-12-13 14:30:00,80.62,80.63,80.52,80.57,96922.0,67.234,67.2423,67.1506,67.1923,96922.0
2018-12-13 14:40:00,80.57,80.64,80.53,80.55,143874.0,67.1923,67.2507,67.1589,67.1756,143874.0
2018-12-13 14:50:00,80.56,80.68,80.56,80.6,109620.0,67.184,67.284,67.184,67.2173,109620.0
2018-12-13 15:00:00,80.61,80.62,80.53,80.55,83894.0,67.2257,67.234,67.1589,67.1756,83894.0
2018-12-13 15:10:00,80.55,80.71,80.52,80.69,132955.0,67.1756,67.3091,67.1506,67.2924,132955.0
2018-12-13 15:20:00,80.7,80.76,80.63,80.64,122672.0,67.3007,67.3508,67.2423,67.2507,122672.0
2018-12-13 15:30:00,80.63,80.67,80.46,80.58,306095.0,67.2423,67.2757,67.1006,67.2006,306095.0
2018-12-13 15:40:00,80.58,80.68,80.56,80.59,196125.0,67.2006,67.284,67.184,67.209,196125.0
2018-12-13 15:50:00,80.59,80.6,80.5,80.5,670773.0,67.209,67.2173,67.1339,67.1339,670773.0
2018-12-14 09:30:00,80.24,80.37,80.14,80.28,160211.0,66.9171,67.0255,66.8337,66.9505,160211.0
2018-12-14 09:40:00,80.28,80.41,80.14,80.25,217646.0,66.9505,67.0589,66.8337,66.9254,217646.0
2018-12-14 09:50:00,80.24,80.41,80.23,80.37,118021.0,66.9171,67.0589,66.9088,67.0255,118021.0
2018-12-14 10:00:00,80.37,80.47,80.31,80.44,98334.0,67.0255,67.1089,66.9755,67.0839,98334.0
2018-12-14 10:10:00,80.44,80.59,80.41,80.43,153375.0,67.0839,67.209,67.0589,67.0755,153375.0
2018-12-14 10:20:00,80.43,80.59,80.39,80.57,80203.0,67.0755,67.209,67.0422,67.1923,80203.0
2018-12-14 10:30:00,80.57,80.6,80.4,80.59,148751.0,67.1923,67.2173,67.0505,67.209,148751.0
2018-12-14 10:40:00,80.59,80.63,80.51,80.58,100727.0,67.209,67.2423,67.1423,67.2006,100727.0
2018-12-14 10:50:00,80.58,80.69,80.49,80.5,75026.0,67.2006,67.2924,67.1256,67.1339,75026.0
2018-12-14 11:00:00,80.5,80.69,80.48,80.62,189577.0,67.1339,67.2924,67.1172,67.234,189577.0
2018-12-14 11:10:00,80.63,80.64,80.53,80.59,95174.0,67.2423,67.2507,67.1589,67.209,95174.0
2018-12-14 11:20:00,80.6,80.63,80.35,80.35,136950.0,67.2173,67.2423,67.0088,67.0088,136950.0
2018-12-14 11:30:00,80.36,80.51,80.36,80.48,158460.0,67.0172,67.1423,67.0172,67.1172,158460.0
2018-12-14 11:40:00,80.48,80.55,80.41,80.42,145425.0,67.1172,67.1756,67.0589,67.0672,145425.0
2018-12-14 11:50:00,80.41,80.41,80.27,80.3,118440.0,67.0589,67.0589,66.9421,66.9671,118440.0
2018-12-14 12:00:00,80.32,80.4,80.32,80.35,74343.0,66.9838,67.0505,66.9838,67.0088,74343.0
2018-12-14 12:10:00,80.34,80.38,80.23,80.28,144263.0,67.0005,67.0338,66.9088,66.9505,144263.0
2018-12-14 12:20:00,80.29,80.38,80.27,80.38,81666.0,66.9588,67.0338,66.9421,67.0338,81666.0
2018-12-14 12:30:00,80.38,80.46,80.28,80.28,112962.0,67.0338,67.1006,66.9505,66.9505,112962.0
2018-12-14 12:40:00,80.27,80.31,80.22,80.28,106218.0,66.9421,66.9755,66.9004,66.9505,106218.0
2018-12-14 12:50:00,80.29,80.36,80.28,80.3,131931.0,66.9588,67.0172,66.9505,66.9671,131931.0
2018-12-14 13:00:00,80.29,80.33,80.22,80.31,83080.0,66.9588,66.9922,66.9004,66.9755,83080.0
2018-12-14 13:10:00,80.3,80.37,80.27,80.33,67460.0,66.9671,67.0255,66.9421,66.9922,67460.0
2018-12-14 13:20:00,80.33,80.39,80.3,80.38,57108.0,66.9922,67.0422,66.9671,67.0338,57108.0
2018-12-14 13:30:00,80.36,80.37,80.27,80.33,139539.0,67.0172,67.0255,66.9421,66.9922,139539.0
2018-12-14 13:40:00,80.34,80.4,80.33,80.37,127149.0,67.0005,67.0505,66.9922,67.0255,127149.0
2018-12-14 13:50:00,80.36,80.4,80.33,80.36,91844.0,67.0172,67.0505,66.9922,67.0172,91844.0
2018-12-14 14:00:00,80.36,80.37,80.27,80.31,68625.0,67.0172,67.0255,66.9421,66.9755,68625.0
2018-12-14 14:10:00,80.3,80.31,80.2,80.24,56638.0,66.9671,66.9755,66.8837,66.9171,56638.0
2018-12-14 14:20:00,80.24,80.32,80.21,80.25,65248.0,66.9171,66.9838,66.8921,66.9254,65248.0
2018-12-14 14:30:00,80.25,80.25,80.08,80.08,84100.0,66.9254,66.9254,66.7837,66.7837,84100.0
2018-12-14 14:40:00,80.07,80.11,79.95,79.98,239194.0,66.7753,66.8087,66.6752,66.7003,239194.0
2018-12-14 14:50:00,79.98,80.15,79.93,80.09,236459.0,66.7003,66.842,66.6586,66.792,236459.0
2018-12-14 15:00:00,80.1,80.16,79.99,80.04,121137.0,66.8003,66.8504,66.7086,66.7503,121137.0
2018-12-14 15:10:00,80.04,80.21,80.03,80.18,198270.0,66.7503,66.8921,66.742,66.8671,198270.0
2018-12-14 15:20:00,80.19,80.19,80.08,80.08,113724.0,66.8754,66.8754,66.7837,66.7837,113724.0
2018-12-14 15:30:00,80.07,80.15,80.01,80.12,194849.0,66.7753,66.842,66.7253,66.817,194849.0
2018-12-14 15:40:00,80.12,80.24,80.12,80.22,288388.0,66.817,66.9171,66.817,66.9004,288388.0
2018-12-14 15:50:00,80.22,80.47,80.19,80.37,1168545.0,66.9004,67.1089,66.8754,67.0255,1168545.0
2018-12-17 09:30:00,79.97,80.2,79.85,79.97,352516.0,67.1014,67.2944,67.0007,67.1014,352516.0
2018-12-17 09:40:00,79.97,79.98,79.65,79.76,284752.0,67.1014,67.1098,66.8329,66.9252,284752.0
2018-12-17 09:50:00,79.77,79.77,79.52,79.7,145003.0,66.9336,66.9336,66.7238,66.8748,145003.0
2018-12-17 10:00:00,79.7,79.71,79.49,79.57,243578.0,66.8748,66.8832,66.6986,66.7657,243578.0
2018-12-17 10:10:00,79.58,79.59,79.35,79.4,152144.0,66.7741,66.7825,66.5811,66.6231,152144.0
2018-12-17 10:20:00,79.39,79.52,79.2,79.21,126661.0,66.6147,66.7238,66.4553,66.4637,126661.0
2018-12-17 10:30:00,79.21,79.27,79.01,79.05,177828.0,66.4637,66.514,66.2959,66.3294,177828.0
2018-12-17 10:40:00,79.04,79.4,79.04,79.31,125006.0,66.321,66.6231,66.321,66.5476,125006.0
2018-12-17 10:50:00,79.31,79.33,79.21,79.25,95475.0,66.5476,66.5644,66.4637,66.4972,95475.0
2018-12-17 11:00:00,79.27,79.34,79.2,79.22,112225.0,66.514,66.5728,66.4553,66.4721,112225.0
2018-12-17 11:10:00,79.22,79.23,79.0,79.01,122614.0,66.4721,66.4805,66.2875,66.2959,122614.0
2018-12-17 11:20:00,79.01,79.06,78.86,78.87,90329.0,66.2959,66.3378,66.17,66.1784,90329.0
2018-12-17 11:30:00,78.87,79.0,78.84,78.98,148491.0,66.1784,66.2875,66.1532,66.2707,148491.0
2018-12-17 11:40:00,79.0,79.04,78.9,79.04,245819.0,66.2875,66.321,66.2036,66.321,245819.0
2018-12-17 11:50:00,79.04,79.04,78.96,79.03,92423.0,66.321,66.321,66.2539,66.3126,92423.0
2018-12-17 12:00:00,79.03,79.05,78.85,78.86,95241.0,66.3126,66.3294,66.1616,66.17,95241.0
2018-12-17 12:10:00,78.85,78.86,78.65,78.65,74570.0,66.1616,66.17,65.9938,65.9938,74570.0
2018-12-17 12:20:00,78.64,78.67,78.53,78.56,86541.0,65.9854,66.0106,65.8931,65.9183,86541.0
2018-12-17 12:30:00,78.54,78.54,78.25,78.25,156477.0,65.9015,65.9015,65.6582,65.6582,156477.0
2018-12-17 12:40:00,78.26,78.32,78.07,78.12,187123.0,65.6665,65.7169,65.5071,65.5491,187123.0
2018-12-17 12:50:00,78.12,78.12,77.63,77.64,316977.0,65.5491,65.5491,65.1379,65.1463,316977.0
2018-12-17 13:00:00,77.63,77.78,77.6,77.7,215673.0,65.1379,65.2638,65.1127,65.1967,215673.0
2018-12-17 13:10:00,77.71,77.88,77.67,77.87,211401.0,65.205,65.3477,65.1715,65.3393,211401.0
2018-12-17 13:20:00,77.87,77.96,77.77,77.87,208851.0,65.3393,65.4148,65.2554,65.3393,208851.0
2018-12-17 13:30:00,77.85,77.9,77.72,77.78,222783.0,65.3225,65.3645,65.2134,65.2638,222783.0
2018-12-17 13:40:00,77.79,77.89,77.74,77.79,152691.0,65.2722,65.3561,65.2302,65.2722,152691.0
2018-12-17 13:50:00,77.79,77.94,77.78,77.81,315048.0,65.2722,65.398,65.2638,65.289,315048.0
2018-12-17 14:00:00,77.79,77.82,77.47,77.48,199908.0,65.2722,65.2973,65.0037,65.0121,199908.0
2018-12-17 14:10:00,77.49,77.55,77.34,77.5,352346.0,65.0204,65.0708,64.8946,65.0288,352346.0
2018-12-17 14:20:00,77.49,77.69,77.46,77.65,285115.0,65.0204,65.1883,64.9953,65.1547,285115.0
2018-12-17 14:30:00,77.66,77.8,77.61,77.8,288204.0,65.1631,65.2806,65.1211,65.2806,288204.0
2018-12-17 14:40:00,77.79,77.96,77.78,77.95,224196.0,65.2722,65.4148,65.2638,65.4064,224196.0
2018-12-17 14:50:00,77.94,77.95,77.75,77.84,110770.0,65.398,65.4064,65.2386,65.3141,110770.0
2018-12-17 15:00:00,77.84,77.89,77.77,77.79,448697.0,65.3141,65.3561,65.2554,65.2722,448697.0
2018-12-17 15:10:00,77.79,78.01,77.68,77.7,246981.0,65.2722,65.4568,65.1799,65.1967,246981.0
2018-12-17 15:20:00,77.7,77.73,77.46,77.52,269920.0,65.1967,65.2218,64.9953,65.0456,269920.0
2018-12-17 15:30:00,77.53,77.55,77.17,77.18,413446.0,65.054,65.0708,64.7519,64.7603,413446.0
2018-12-17 15:40:00,77.18,77.18,76.73,76.81,765060.0,64.7603,64.7603,64.3827,64.4499,765060.0
2018-12-17 15:50:00,76.82,77.15,76.81,76.95,2635260.0,64.4583,64.7352,64.4499,64.5673,2635260.0
2018-12-18 09:30:00,77.47,77.83,77.39,77.66,756012.0,65.0037,65.3057,64.9365,65.1631,756012.0
2018-12-18 09:40:00,77.66,78.04,77.5,77.95,310163.0,65.1631,65.4819,65.0288,65.4064,310163.0
2018-12-18 09:50:00,77.95,77.98,77.78,77.96,201041.0,65.4064,65.4316,65.2638,65.4148,201041.0
2018-12-18 10:00:00,77.97,78.12,77.81,77.92,283220.0,65.4232,65.5491,65.289,65.3813,283220.0
2018-12-18 10:10:00,77.93,77.96,77.73,77.8,321631.0,65.3896,65.4148,65.2218,65.2806,321631.0
2018-12-18 10:20:00,77.81,78.08,77.64,78.01,342212.0,65.289,65.5155,65.1463,65.4568,342212.0
2018-12-18 10:30:00,78.01,78.01,77.77,77.85,204594.0,65.4568,65.4568,65.2554,65.3225,204594.0
2018-12-18 10:40:00,77.85,77.91,77.58,77.71,192319.0,65.3225,65.3729,65.096,65.205,192319.0
2018-12-18 10:50:00,77.7,77.77,77.63,77.69,176317.0,65.1967,65.2554,65.1379,65.1883,176317.0
2018-12-18 11:00:00,77.69,77.78,77.66,77.72,172335.0,65.1883,65.2638,65.1631,65.2134,172335.0
2018-12-18 11:10:00,77.72,77.96,77.72,77.88,241598.0,65.2134,65.4148,65.2134,65.3477,241598.0
2018-12-18 11:20:00,77.89,77.93,77.69,77.93,142471.0,65.3561,65.3896,65.1883,65.3896,142471.0
2018-12-18 11:30:00,77.94,78.01,77.9,77.92,132277.0,65.398,65.4568,65.3645,65.3813,132277.0
2018-12-18 11:40:00,77.91,78.03,77.87,77.97,135845.0,65.3729,65.4736,65.3393,65.4232,135845.0
2018-12-18 11:50:00,77.96,78.03,77.84,77.87,112785.0,65.4148,65.4736,65.3141,65.3393,112785.0
2018-12-18 12:00:00,77.88,78.06,77.86,78.02,79560.0,65.3477,65.4987,65.3309,65.4652,79560.0
2018-12-18 12:10:00,78.01,78.1,77.97,78.1,137219.0,65.4568,65.5323,65.4232,65.5323,137219.0
2018-12-18 12:20:00,78.1,78.14,78.0,78.02,101435.0,65.5323,65.5659,65.4484,65.4652,101435.0
2018-12-18 12:30:00,78.01,78.11,77.92,77.98,74758.0,65.4568,65.5407,65.3813,65.4316,74758.0
2018-12-18 12:40:00,77.99,78.01,77.89,77.96,51208.0,65.44,65.4568,65.3561,65.4148,51208.0
2018-12-18 12:50:00,77.96,78.04,77.9,77.99,62267.0,65.4148,65.4819,65.3645,65.44,62267.0
2018-12-18 13:00:00,77.98,78.01,77.88,77.9,83088.0,65.4316,65.4568,65.3477,65.3645,83088.0
2018-12-18 13:10:00,77.89,77.93,77.75,77.77,102489.0,65.3561,65.3896,65.2386,65.2554,102489.0
2018-12-18 13:20:00,77.77,77.85,77.74,77.81,134953.0,65.2554,65.3225,65.2302,65.289,134953.0
2018-12-18 13:30:00,77.8,77.8,77.65,77.66,94334.0,65.2806,65.2806,65.1547,65.1631,94334.0
2018-12-18 13:40:00,77.66,77.82,77.66,77.81,132425.0,65.1631,65.2973,65.1631,65.289,132425.0
2018-12-18 13:50:00,77.8,77.8,77.66,77.76,105376.0,65.2806,65.2806,65.1631,65.247,105376.0
2018-12-18 14:00:00,77.75,77.84,77.69,77.84,90309.0,65.2386,65.3141,65.1883,65.3141,90309.0
2018-12-18 14:10:00,77.83,77.84,77.71,77.77,79863.0,65.3057,65.3141,65.205,65.2554,79863.0
2018-12-18 14:20:00,77.76,77.88,77.76,77.82,100980.0,65.247,65.3477,65.247,65.2973,100980.0
2018-12-18 14:30:00,77.84,77.84,77.67,77.77,157491.0,65.3141,65.3141,65.1715,65.2554,157491.0
2018-12-18 14:40:00,77.77,77.81,77.47,77.51,182467.0,65.2554,65.289,65.0037,65.0372,182467.0
2018-12-18 14:50:00,77.51,77.6,77.29,77.31,276659.0,65.0372,65.1127,64.8526,64.8694,276659.0
2018-12-18 15:00:00,77.31,77.51,77.27,77.43,204283.0,64.8694,65.0372,64.8359,64.9701,204283.0
2018-12-18 15:10:00,77.42,77.69,77.4,77.56,188127.0,64.9617,65.1883,64.9449,65.0792,188127.0
2018-12-18 15:20:00,77.56,77.6,77.38,77.45,151110.0,65.0792,65.1127,64.9282,64.9869,151110.0
2018-12-18 15:30:00,77.46,77.67,77.45,77.47,238537.0,64.9953,65.1715,64.9869,65.0037,238537.0
2018-12-18 15:40:00,77.46,77.88,77.45,77.86,296453.0,64.9953,65.3477,64.9869,65.3309,296453.0
2018-12-18 15:50:00,77.87,77.88,77.61,77.63,977661.0,65.3393,65.3477,65.1211,65.1379,977661.0
2018-12-19 09:30:00,77.62,77.76,77.38,77.53,393331.0,65.1295,65.247,64.9282,65.054,393331.0
2018-12-19 09:40:00,77.52,77.52,77.2,77.29,213051.0,65.0456,65.0456,64.7771,64.8526,213051.0
2018-12-19 09:50:00,77.3,77.58,77.29,77.57,157794.0,64.861,65.096,64.8526,65.0876,157794.0
2018-12-19 10:00:00,77.58,77.7,77.51,77.53,169806.0,65.096,65.1967,65.0372,65.054,169806.0
2018-12-19 10:10:00,77.52,77.69,77.47,77.68,114513.0,65.0456,65.1883,65.0037,65.1799,114513.0
2018-12-19 10:20:00,77.67,77.81,77.63,77.78,125784.0,65.1715,65.289,65.1379,65.2638,125784.0
2018-12-19 10:30:00,77.79,77.79,77.7,77.73,94059.0,65.2722,65.2722,65.1967,65.2218,94059.0
2018-12-19 10:40:00,77.71,77.77,77.63,77.63,73572.0,65.205,65.2554,65.1379,65.1379,73572.0
2018-12-19 10:50:00,77.63,77.71,77.59,77.71,80315.0,65.1379,65.205,65.1044,65.205,80315.0
2018-12-19 11:00:00,77.71,77.72,77.6,77.65,73835.0,65.205,65.2134,65.1127,65.1547,73835.0
2018-12-19 11:10:00,77.65,77.72,77.49,77.52,102310.0,65.1547,65.2134,65.0204,65.0456,102310.0
2018-12-19 11:20:00,77.53,77.84,77.49,77.83,277742.0,65.054,65.3141,65.0204,65.3057,277742.0
2018-12-19 11:30:00,77.81,77.81,77.64,77.65,105742.0,65.289,65.289,65.1463,65.1547,105742.0
2018-12-19 11:40:00,77.66,77.66,77.51,77.56,157317.0,65.1631,65.1631,65.0372,65.0792,157317.0
2018-12-19 11:50:00,77.57,77.74,77.56,77.7,239808.0,65.0876,65.2302,65.0792,65.1967,239808.0
2018-12-19 12:00:00,77.7,77.85,77.67,77.84,208894.0,65.1967,65.3225,65.1715,65.3141,208894.0
2018-12-19 12:10:00,77.84,77.88,77.78,77.8,63035.0,65.3141,65.3477,65.2638,65.2806,63035.0
2018-12-19 12:20:00,77.81,77.92,77.79,77.9,48198.0,65.289,65.3813,65.2722,65.3645,48198.0
2018-12-19 12:30:00,77.89,77.92,77.81,77.84,57810.0,65.3561,65.3813,65.289,65.3141,57810.0
2018-12-19 12:40:00,77.85,77.98,77.85,77.95,59388.0,65.3225,65.4316,65.3225,65.4064,59388.0
2018-12-19 12:50:00,77.95,77.96,77.84,77.88,58670.0,65.4064,65.4148,65.3141,65.3477,58670.0
2018-12-19 13:00:00,77.87,77.88,77.77,77.79,90384.0,65.3393,65.3477,65.2554,65.2722,90384.0
2018-12-19 13:10:00,77.77,77.84,77.74,77.78,124476.0,65.2554,65.3141,65.2302,65.2638,124476.0
2018-12-19 13:20:00,77.78,77.85,77.72,77.78,118466.0,65.2638,65.3225,65.2134,65.2638,118466.0
2018-12-19 13:30:00,77.78,77.9,77.75,77.87,66776.0,65.2638,65.3645,65.2386,65.3393,66776.0
2018-12-19 13:40:00,77.88,77.98,77.87,77.93,47248.0,65.3477,65.4316,65.3393,65.3896,47248.0
2018-12-19 13:50:00,77.93,78.12,77.83,78.12,102471.0,65.3896,65.5491,65.3057,65.5491,102471.0
2018-12-19 14:00:00,78.27,78.37,77.42,77.58,672808.0,65.6749,65.7588,64.9617,65.096,672808.0
2018-12-19 14:10:00,77.58,77.94,77.39,77.89,293275.0,65.096,65.398,64.9365,65.3561,293275.0
2018-12-19 14:20:00,77.89,77.92,77.7,77.77,233181.0,65.3561,65.3813,65.1967,65.2554,233181.0
2018-12-19 14:30:00,77.76,77.83,77.61,77.77,264741.0,65.247,65.3057,65.1211,65.2554,264741.0
2018-12-19 14:40:00,77.76,77.76,77.28,77.45,422264.0,65.247,65.247,64.8442,64.9869,422264.0
2018-12-19 14:50:00,77.45,77.46,76.97,77.08,488749.0,64.9869,64.9953,64.5841,64.6764,488749.0
2018-12-19 15:00:00,77.08,77.08,76.55,76.87,481193.0,64.6764,64.6764,64.2317,64.5002,481193.0
2018-12-19 15:10:00,76.87,77.07,76.69,76.85,309423.0,64.5002,64.668,64.3492,64.4834,309423.0
2018-12-19 15:20:00,76.84,77.06,76.68,76.76,346023.0,64.475,64.6596,64.3408,64.4079,346023.0
2018-12-19 15:30:00,76.76,76.99,76.71,76.87,368129.0,64.4079,64.6009,64.366,64.5002,368129.0
2018-12-19 15:40:00,76.87,77.03,76.68,77.0,511083.0,64.5002,64.6345,64.3408,64.6093,511083.0
2018-12-19 15:50:00,77.0,77.03,76.77,76.8,1784168.0,64.6093,64.6345,64.4163,64.4415,1784168.0
2018-12-20 09:30:00,76.72,76.93,76.31,76.39,428715.0,64.3744,64.5506,64.0303,64.0975,428715.0
2018-12-20 09:40:00,76.38,76.38,76.12,76.13,365050.0,64.0891,64.0891,63.8709,63.8793,365050.0
2018-12-20 09:50:00,76.13,76.57,76.12,76.54,298293.0,63.8793,64.2485,63.8709,64.2233,298293.0
2018-12-20 10:00:00,76.53,76.79,76.38,76.65,408910.0,64.2149,64.4331,64.0891,64.3156,408910.0
2018-12-20 10:10:00,76.64,76.75,76.52,76.54,199197.0,64.3072,64.3995,64.2065,64.2233,199197.0
2018-12-20 10:20:00,76.53,76.65,76.46,76.55,146371.0,64.2149,64.3156,64.1562,64.2317,146371.0
2018-12-20 10:30:00,76.55,76.86,76.55,76.76,193486.0,64.2317,64.4918,64.2317,64.4079,193486.0
2018-12-20 10:40:00,76.76,76.89,76.63,76.64,271517.0,64.4079,64.517,64.2988,64.3072,271517.0
2018-12-20 10:50:00,76.64,76.71,76.51,76.62,279384.0,64.3072,64.366,64.1981,64.2904,279384.0
2018-12-20 11:00:00,76.62,76.89,76.56,76.86,121685.0,64.2904,64.517,64.2401,64.4918,121685.0
2018-12-20 11:10:00,76.86,76.92,76.74,76.79,156145.0,64.4918,64.5422,64.3911,64.4331,156145.0
2018-12-20 11:20:00,76.79,76.84,76.64,76.73,138359.0,64.4331,64.475,64.3072,64.3827,138359.0
2018-12-20 11:30:00,76.73,76.73,76.55,76.62,317580.0,64.3827,64.3827,64.2317,64.2904,317580.0
2018-12-20 11:40:00,76.63,76.74,76.55,76.57,164383.0,64.2988,64.3911,64.2317,64.2485,164383.0
2018-12-20 11:50:00,76.57,76.69,76.32,76.41,372080.0,64.2485,64.3492,64.0387,64.1142,372080.0
2018-12-20 12:00:00,76.42,76.54,76.36,76.49,217830.0,64.1226,64.2233,64.0723,64.1814,217830.0
2018-12-20 12:10:00,76.5,76.58,76.38,76.56,291879.0,64.1898,64.2569,64.0891,64.2401,291879.0
2018-12-20 12:20:00,76.56,76.7,76.48,76.7,172760.0,64.2401,64.3576,64.173,64.3576,172760.0
2018-12-20 12:30:00,76.7,76.72,76.46,76.47,266390.0,64.3576,64.3744,64.1562,64.1646,266390.0
2018-12-20 12:40:00,76.46,76.48,76.33,76.41,102912.0,64.1562,64.173,64.0471,64.1142,102912.0
2018-12-20 12:50:00,76.41,76.45,76.26,76.42,192566.0,64.1142,64.1478,63.9884,64.1226,192566.0
2018-12-20 13:00:00,76.42,76.42,76.25,76.28,129886.0,64.1226,64.1226,63.98,64.0052,129886.0
2018-12-20 13:10:00,76.27,76.42,76.25,76.32,105318.0,63.9968,64.1226,63.98,64.0387,105318.0
2018-12-20 13:20:00,76.3,76.39,76.17,76.26,254527.0,64.0219,64.0975,63.9129,63.9884,254527.0
2018-12-20 13:30:00,76.27,76.27,76.05,76.12,97997.0,63.9968,63.9968,63.8122,63.8709,97997.0
2018-12-20 13:40:00,76.11,76.11,75.94,76.01,145048.0,63.8625,63.8625,63.7199,63.7786,145048.0
2018-12-20 13:50:00,76.01,76.01,75.73,75.75,119723.0,63.7786,63.7786,63.5437,63.5604,119723.0
2018-12-20 14:00:00,75.75,75.78,75.44,75.46,391466.0,63.5604,63.5856,63.3003,63.3171,391466.0
2018-12-20 14:10:00,75.46,75.46,75.1,75.11,337381.0,63.3171,63.3171,63.015,63.0234,337381.0
2018-12-20 14:20:00,75.12,75.58,75.12,75.57,460626.0,63.0318,63.4178,63.0318,63.4094,460626.0
2018-12-20 14:30:00,75.56,75.87,75.54,75.7,626566.0,63.401,63.6611,63.3842,63.5185,626566.0
2018-12-20 14:40:00,75.7,76.36,75.69,76.36,425966.0,63.5185,64.0723,63.5101,64.0723,425966.0
2018-12-20 14:50:00,76.35,76.35,75.81,75.91,241983.0,64.0639,64.0639,63.6108,63.6947,241983.0
2018-12-20 15:00:00,75.92,75.93,75.57,75.84,206947.0,63.7031,63.7115,63.4094,63.636,206947.0
2018-12-20 15:10:00,75.84,75.98,75.77,75.81,184528.0,63.636,63.7534,63.5772,63.6108,184528.0
2018-12-20 15:20:00,75.8,76.14,75.77,75.94,241073.0,63.6024,63.8877,63.5772,63.7199,241073.0
2018-12-20 15:30:00,75.95,76.1,75.95,76.05,342697.0,63.7283,63.8541,63.7283,63.8122,342697.0
2018-12-20 15:40:00,76.04,76.05,75.58,75.66,354461.0,63.8038,63.8122,63.4178,63.4849,354461.0
2018-12-20 15:50:00,75.66,75.7,75.43,75.69,2058406.0,63.4849,63.5185,63.2919,63.5101,2058406.0
2018-12-21 09:30:00,75.86,76.62,75.78,76.55,413980.0,63.6527,64.2904,63.5856,64.2317,413980.0
2018-12-21 09:40:00,76.55,76.8,76.36,76.37,267095.0,64.2317,64.4415,64.0723,64.0807,267095.0
2018-12-21 09:50:00,76.37,76.59,76.32,76.52,160519.0,64.0807,64.2653,64.0387,64.2065,160519.0
2018-12-21 10:00:00,76.51,76.59,76.39,76.48,201917.0,64.1981,64.2653,64.0975,64.173,201917.0
2018-12-21 10:10:00,76.49,77.17,76.46,77.1,395070.0,64.1814,64.7519,64.1562,64.6932,395070.0
2018-12-21 10:20:00,77.11,77.23,76.62,76.72,181459.0,64.7016,64.8023,64.2904,64.3744,181459.0
2018-12-21 10:30:00,76.72,76.76,76.6,76.65,108650.0,64.3744,64.4079,64.2737,64.3156,108650.0
2018-12-21 10:40:00,76.65,76.71,76.56,76.61,99196.0,64.3156,64.366,64.2401,64.2821,99196.0
2018-12-21 10:50:00,76.61,76.67,76.5,76.64,120714.0,64.2821,64.3324,64.1898,64.3072,120714.0
2018-12-21 11:00:00,76.66,76.66,76.15,76.16,197972.0,64.324,64.324,63.8961,63.9045,197972.0
2018-12-21 11:10:00,76.16,76.43,76.15,76.38,150606.0,63.9045,64.131,63.8961,64.0891,150606.0
2018-12-21 11:20:00,76.37,76.56,76.33,76.55,147114.0,64.0807,64.2401,64.0471,64.2317,147114.0
2018-12-21 11:30:00,76.56,76.63,76.42,76.42,129367.0,64.2401,64.2988,64.1226,64.1226,129367.0
2018-12-21 11:40:00,76.42,76.43,76.19,76.24,125116.0,64.1226,64.131,63.9296,63.9716,125116.0
2018-12-21 11:50:00,76.23,76.39,76.22,76.25,103778.0,63.9632,64.0975,63.9548,63.98,103778.0
2018-12-21 12:00:00,76.26,76.38,76.21,76.27,268786.0,63.9884,64.0891,63.9464,63.9968,268786.0
2018-12-21 12:10:00,76.27,76.27,76.0,76.03,161762.0,63.9968,63.9968,63.7702,63.7954,161762.0
2018-12-21 12:20:00,76.02,76.11,75.89,75.91,146241.0,63.787,63.8625,63.6779,63.6947,146241.0
2018-12-21 12:30:00,75.92,76.11,75.69,76.04,537242.0,63.7031,63.8625,63.5101,63.8038,537242.0
2018-12-21 12:40:00,76.03,76.18,75.91,75.98,396521.0,63.7954,63.9213,63.6947,63.7534,396521.0
2018-12-21 12:50:00,75.99,76.01,75.67,75.75,139077.0,63.7618,63.7786,63.4933,63.5604,139077.0
2018-12-21 13:00:00,75.76,75.83,75.58,75.7,175762.0,63.5688,63.6276,63.4178,63.5185,175762.0
2018-12-21 13:10:00,75.69,75.8,75.59,75.67,71112.0,63.5101,63.6024,63.4262,63.4933,71112.0
2018-12-21 13:20:00,75.68,75.86,75.64,75.77,132363.0,63.5017,63.6527,63.4681,63.5772,132363.0
2018-12-21 13:30:00,75.77,75.99,75.73,75.92,178258.0,63.5772,63.7618,63.5437,63.7031,178258.0
2018-12-21 13:40:00,75.92,76.02,75.83,75.85,139537.0,63.7031,63.787,63.6276,63.6444,139537.0
2018-12-21 13:50:00,75.85,75.88,75.7,75.82,113409.0,63.6444,63.6695,63.5185,63.6192,113409.0
2018-12-21 14:00:00,75.81,75.84,75.71,75.73,109331.0,63.6108,63.636,63.5269,63.5437,109331.0
2018-12-21 14:10:00,75.72,75.82,75.6,75.82,177943.0,63.5353,63.6192,63.4346,63.6192,177943.0
2018-12-21 14:20:00,75.83,75.87,75.67,75.71,170110.0,63.6276,63.6611,63.4933,63.5269,170110.0
2018-12-21 14:30:00,75.73,75.8,75.7,75.75,205056.0,63.5437,63.6024,63.5185,63.5604,205056.0
2018-12-21 14:40:00,75.76,75.78,75.54,75.62,293655.0,63.5688,63.5856,63.3842,63.4514,293655.0
2018-12-21 14:50:00,75.63,75.83,75.54,75.65,353472.0,63.4598,63.6276,63.3842,63.4765,353472.0
2018-12-21 15:00:00,75.65,75.75,75.53,75.56,239741.0,63.4765,63.5604,63.3758,63.401,239741.0
2018-12-21 15:10:00,75.56,75.56,75.24,75.31,325777.0,63.401,63.401,63.1325,63.1913,325777.0
2018-12-21 15:20:00,75.3,75.37,75.09,75.09,292290.0,63.1829,63.2416,63.0067,63.0067,292290.0
2018-12-21 15:30:00,75.09,75.23,74.63,74.64,386672.0,63.0067,63.1241,62.6207,62.6291,386672.0
2018-12-21 15:40:00,74.63,74.98,74.57,74.92,1077811.0,62.6207,62.9144,62.5703,62.864,1077811.0
2018-12-21 15:50:00,74.92,74.99,74.68,74.68,2301972.0,62.864,62.9227,62.6626,62.6626,2301972.0
2018-12-24 09:30:00,74.4,74.67,73.98,74.46,463231.0,62.4277,62.6542,62.0753,62.478,463231.0
2018-12-24 09:40:00,74.46,74.46,74.07,74.24,262642.0,62.478,62.478,62.1508,62.2934,262642.0
2018-12-24 09:50:00,74.23,74.3,73.87,73.9,191246.0,62.285,62.3438,61.983,62.0081,191246.0
2018-12-24 10:00:00,73.89,73.89,72.96,73.01,237955.0,61.9998,61.9998,61.2194,61.2614,237955.0
2018-12-24 10:10:00,73.02,73.3,72.99,73.13,358961.0,61.2698,61.5047,61.2446,61.3621,358961.0
2018-12-24 10:20:00,73.13,73.38,72.97,73.22,251506.0,61.3621,61.5718,61.2278,61.4376,251506.0
2018-12-24 10:30:00,73.22,73.42,73.22,73.36,401477.0,61.4376,61.6054,61.4376,61.555,401477.0
2018-12-24 10:40:00,73.37,73.58,73.13,73.17,455495.0,61.5634,61.7396,61.3621,61.3956,455495.0
2018-12-24 10:50:00,73.15,73.2,72.94,72.96,199435.0,61.3788,61.4208,61.2026,61.2194,199435.0
2018-12-24 11:00:00,72.96,73.05,72.62,72.68,275508.0,61.2194,61.2949,60.9341,60.9845,275508.0
2018-12-24 11:10:00,72.68,72.78,72.57,72.66,236062.0,60.9845,61.0684,60.8922,60.9677,236062.0
2018-12-24 11:20:00,72.65,72.7,72.48,72.6,248596.0,60.9593,61.0012,60.8166,60.9173,248596.0
2018-12-24 11:30:00,72.59,72.67,72.42,72.61,208134.0,60.9089,60.9761,60.7663,60.9257,208134.0
2018-12-24 11:40:00,72.62,72.72,72.44,72.45,256278.0,60.9341,61.018,60.7831,60.7915,256278.0
2018-12-24 11:50:00,72.44,72.56,72.28,72.31,195890.0,60.7831,60.8838,60.6488,60.674,195890.0
2018-12-24 12:00:00,72.32,72.47,72.18,72.19,308683.0,60.6824,60.8083,60.5649,60.5733,308683.0
2018-12-24 12:10:00,72.2,72.32,72.1,72.13,198310.0,60.5817,60.6824,60.4978,60.523,198310.0
2018-12-24 12:20:00,72.12,72.3,72.02,72.05,544207.0,60.5146,60.6656,60.4307,60.4558,544207.0
2018-12-24 12:30:00,72.06,72.23,72.03,72.13,340510.0,60.4642,60.6069,60.4391,60.523,340510.0
2018-12-24 12:40:00,72.13,72.21,72.02,72.2,1163222.0,60.523,60.5901,60.4307,60.5817,1163222.0
2018-12-24 12:50:00,72.19,72.23,71.97,72.02,1604122.0,60.5733,60.6069,60.3887,60.4307,1604122.0
2018-12-26 09:30:00,72.2,72.82,72.16,72.75,502318.0,60.5817,61.1019,60.5481,61.0432,502318.0
2018-12-26 09:40:00,72.76,73.09,72.76,72.88,391742.0,61.0516,61.3285,61.0516,61.1523,391742.0
2018-12-26 09:50:00,72.88,72.9,72.18,72.22,365949.0,61.1523,61.1691,60.5649,60.5985,365949.0
2018-12-26 10:00:00,72.22,72.37,72.03,72.27,225399.0,60.5985,60.7244,60.4391,60.6404,225399.0
2018-12-26 10:10:00,72.28,72.33,71.97,72.02,271964.0,60.6488,60.6908,60.3887,60.4307,271964.0
2018-12-26 10:20:00,72.02,72.35,71.98,72.11,171354.0,60.4307,60.7076,60.3971,60.5062,171354.0
2018-12-26 10:30:00,72.12,72.29,71.98,72.06,185029.0,60.5146,60.6572,60.3971,60.4642,185029.0
2018-12-26 10:40:00,72.06,72.08,71.85,71.94,191276.0,60.4642,60.481,60.288,60.3635,191276.0
2018-12-26 10:50:00,71.94,71.95,71.41,71.61,345152.0,60.3635,60.3719,59.9188,60.0866,345152.0
2018-12-26 11:00:00,71.64,71.78,71.51,71.59,237773.0,60.1118,60.2293,60.0027,60.0699,237773.0
2018-12-26 11:10:00,71.6,71.82,71.57,71.72,260492.0,60.0783,60.2629,60.0531,60.1789,260492.0
2018-12-26 11:20:00,71.73,71.84,71.65,71.79,127676.0,60.1873,60.2796,60.1202,60.2377,127676.0
2018-12-26 11:30:00,71.79,71.9,71.68,71.88,215549.0,60.2377,60.33,60.1454,60.3132,215549.0
2018-12-26 11:40:00,71.89,72.08,71.86,72.08,170347.0,60.3216,60.481,60.2964,60.481,170347.0
2018-12-26 11:50:00,72.07,72.25,71.98,72.25,159761.0,60.4726,60.6237,60.3971,60.6237,159761.0
2018-12-26 12:00:00,72.25,72.46,72.23,72.46,194774.0,60.6237,60.7999,60.6069,60.7999,194774.0
2018-12-26 12:10:00,72.44,72.65,72.39,72.47,428333.0,60.7831,60.9593,60.7411,60.8083,428333.0
2018-12-26 12:20:00,72.46,72.59,72.41,72.45,210575.0,60.7999,60.9089,60.7579,60.7915,210575.0
2018-12-26 12:30:00,72.46,72.61,72.39,72.51,131954.0,60.7999,60.9257,60.7411,60.8418,131954.0
2018-12-26 12:40:00,72.5,72.7,72.44,72.55,238700.0,60.8334,61.0012,60.7831,60.8754,238700.0
2018-12-26 12:50:00,72.55,72.71,72.51,72.63,291501.0,60.8754,61.0096,60.8418,60.9425,291501.0
2018-12-26 13:00:00,72.64,72.66,72.43,72.54,233350.0,60.9509,60.9677,60.7747,60.867,233350.0
2018-12-26 13:10:00,72.55,72.57,72.37,72.38,147154.0,60.8754,60.8922,60.7244,60.7327,147154.0
2018-12-26 13:20:00,72.38,72.68,72.38,72.64,161782.0,60.7327,60.9845,60.7327,60.9509,161782.0
2018-12-26 13:30:00,72.64,72.83,72.61,72.83,105242.0,60.9509,61.1103,60.9257,61.1103,105242.0
2018-12-26 13:40:00,72.84,72.87,72.73,72.84,97893.0,61.1187,61.1439,61.0264,61.1187,97893.0
2018-12-26 13:50:00,72.85,73.13,72.83,73.1,139361.0,61.1271,61.3621,61.1103,61.3369,139361.0
2018-12-26 14:00:00,73.1,73.1,72.95,73.03,150007.0,61.3369,61.3369,61.211,61.2781,150007.0
2018-12-26 14:10:00,73.04,73.17,72.93,72.97,258874.0,61.2865,61.3956,61.1942,61.2278,258874.0
2018-12-26 14:20:00,72.98,73.04,72.85,72.9,251850.0,61.2362,61.2865,61.1271,61.1691,251850.0
2018-12-26 14:30:00,72.91,73.23,72.91,73.2,83288.0,61.1775,61.446,61.1775,61.4208,83288.0
2018-12-26 14:40:00,73.22,73.26,73.08,73.1,136285.0,61.4376,61.4711,61.3201,61.3369,136285.0
2018-12-26 14:50:00,73.09,73.34,73.08,73.34,153447.0,61.3285,61.5383,61.3201,61.5383,153447.0
2018-12-26 15:00:00,73.33,73.49,73.25,73.47,256050.0,61.5299,61.6641,61.4627,61.6473,256050.0
2018-12-26 15:10:00,73.43,73.53,73.37,73.45,171649.0,61.6138,61.6977,61.5634,61.6306,171649.0
2018-12-26 15:20:00,73.45,73.65,73.42,73.63,139843.0,61.6306,61.7984,61.6054,61.7816,139843.0
2018-12-26 15:30:00,73.63,74.02,73.6,74.02,452022.0,61.7816,62.1088,61.7564,62.1088,452022.0
2018-12-26 15:40:00,74.01,74.36,73.97,74.11,625223.0,62.1004,62.3941,62.0669,62.1844,625223.0
2018-12-26 15:50:00,74.1,74.43,74.06,74.4,1181925.0,62.176,62.4529,62.1424,62.4277,1181925.0
2018-12-27 09:30:00,73.81,73.98,73.37,73.5,405343.0,61.9326,62.0753,61.5634,61.6725,405343.0
2018-12-27 09:40:00,73.49,73.56,73.03,73.06,293378.0,61.6641,61.7229,61.2781,61.3033,293378.0
2018-12-27 09:50:00,73.06,73.08,72.67,72.9,239405.0,61.3033,61.3201,60.9761,61.1691,239405.0
2018-12-27 10:00:00,72.91,73.28,72.87,72.87,347592.0,61.1775,61.4879,61.1439,61.1439,347592.0
2018-12-27 10:10:00,72.87,73.13,72.76,72.87,164372.0,61.1439,61.3621,61.0516,61.1439,164372.0
2018-12-27 10:20:00,72.88,72.99,72.72,72.98,170224.0,61.1523,61.2446,61.018,61.2362,170224.0
2018-12-27 10:30:00,72.99,73.26,72.85,73.12,249504.0,61.2446,61.4711,61.1271,61.3537,249504.0
2018-12-27 10:40:00,73.11,73.47,73.09,73.37,280136.0,61.3453,61.6473,61.3285,61.5634,280136.0
2018-12-27 10:50:00,73.37,73.39,73.13,73.2,208707.0,61.5634,61.5802,61.3621,61.4208,208707.0
2018-12-27 11:00:00,73.19,73.22,72.98,73.09,135344.0,61.4124,61.4376,61.2362,61.3285,135344.0
2018-12-27 11:10:00,73.08,73.28,72.91,73.25,204957.0,61.3201,61.4879,61.1775,61.4627,204957.0
2018-12-27 11:20:00,73.24,73.52,73.17,73.47,172630.0,61.4544,61.6893,61.3956,61.6473,172630.0
2018-12-27 11:30:00,73.48,73.67,73.35,73.36,153937.0,61.6557,61.8152,61.5467,61.555,153937.0
2018-12-27 11:40:00,73.35,73.35,73.1,73.13,144234.0,61.5467,61.5467,61.3369,61.3621,144234.0
2018-12-27 11:50:00,73.12,73.43,73.12,73.36,181155.0,61.3537,61.6138,61.3537,61.555,181155.0
2018-12-27 12:00:00,73.36,73.43,73.28,73.39,233018.0,61.555,61.6138,61.4879,61.5802,233018.0
2018-12-27 12:10:00,73.4,73.51,73.37,73.48,129548.0,61.5886,61.6809,61.5634,61.6557,129548.0
2018-12-27 12:20:00,73.47,73.48,73.01,73.1,194157.0,61.6473,61.6557,61.2614,61.3369,194157.0
2018-12-27 12:30:00,73.11,73.19,73.03,73.14,106198.0,61.3453,61.4124,61.2781,61.3704,106198.0
2018-12-27 12:40:00,73.12,73.31,73.04,73.23,130707.0,61.3537,61.5131,61.2865,61.446,130707.0
2018-12-27 12:50:00,73.22,73.32,73.16,73.22,258995.0,61.4376,61.5215,61.3872,61.4376,258995.0
2018-12-27 13:00:00,73.2,73.31,73.14,73.29,128581.0,61.4208,61.5131,61.3704,61.4963,128581.0
2018-12-27 13:10:00,73.28,73.31,73.13,73.16,118089.0,61.4879,61.5131,61.3621,61.3872,118089.0
2018-12-27 13:20:00,73.16,73.23,73.03,73.04,157231.0,61.3872,61.446,61.2781,61.2865,157231.0
2018-12-27 13:30:00,73.02,73.13,72.99,72.99,129809.0,61.2698,61.3621,61.2446,61.2446,129809.0
2018-12-27 13:40:00,72.99,73.05,72.81,72.84,157847.0,61.2446,61.2949,61.0935,61.1187,157847.0
2018-12-27 13:50:00,72.84,72.87,72.69,72.8,124856.0,61.1187,61.1439,60.9929,61.0852,124856.0
2018-12-27 14:00:00,72.78,72.84,72.57,72.58,219072.0,61.0684,61.1187,60.8922,60.9006,219072.0
2018-12-27 14:10:00,72.58,72.64,72.41,72.45,203700.0,60.9006,60.9509,60.7579,60.7915,203700.0
2018-12-27 14:20:00,72.45,72.56,72.4,72.55,280419.0,60.7915,60.8838,60.7495,60.8754,280419.0
2018-12-27 14:30:00,72.54,72.66,72.43,72.65,172604.0,60.867,60.9677,60.7747,60.9593,172604.0
2018-12-27 14:40:00,72.64,72.98,72.63,72.73,212512.0,60.9509,61.2362,60.9425,61.0264,212512.0
2018-12-27 14:50:00,72.72,72.98,72.66,72.9,242405.0,61.018,61.2362,60.9677,61.1691,242405.0
2018-12-27 15:00:00,72.89,72.98,72.65,72.91,237893.0,61.1607,61.2362,60.9593,61.1775,237893.0
2018-12-27 15:10:00,72.91,73.27,72.84,73.16,207956.0,61.1775,61.4795,61.1187,61.3872,207956.0
2018-12-27 15:20:00,73.16,73.84,73.15,73.75,203526.0,61.3872,61.9578,61.3788,61.8823,203526.0
2018-12-27 15:30:00,73.75,74.21,73.64,74.13,223003.0,61.8823,62.2683,61.79,62.2011,223003.0
2018-12-27 15:40:00,74.13,74.5,74.13,74.31,419968.0,62.2011,62.5116,62.2011,62.3522,419968.0
2018-12-27 15:50:00,74.3,74.57,74.01,74.54,1174890.0,62.3438,62.5703,62.1004,62.5452,1174890.0
2018-12-28 09:30:00,75.17,75.45,74.97,75.22,590019.0,63.0738,63.3087,62.906,63.1157,590019.0
2018-12-28 09:40:00,75.22,75.48,75.06,75.26,315776.0,63.1157,63.3339,62.9815,63.1493,315776.0
2018-12-28 09:50:00,75.26,75.31,75.07,75.16,524336.0,63.1493,63.1913,62.9899,63.0654,524336.0
2018-12-28 10:00:00,75.18,75.34,74.97,74.97,166095.0,63.0822,63.2164,62.906,62.906,166095.0
2018-12-28 10:10:00,74.97,75.18,74.85,75.07,222854.0,62.906,63.0822,62.8053,62.9899,222854.0
2018-12-28 10:20:00,75.06,75.23,74.93,74.94,194151.0,62.9815,63.1241,62.8724,62.8808,194151.0
2018-12-28 10:30:00,74.92,75.0,74.41,74.64,178333.0,62.864,62.9311,62.4361,62.6291,178333.0
2018-12-28 10:40:00,74.65,74.75,74.54,74.71,198563.0,62.6375,62.7214,62.5452,62.6878,198563.0
2018-12-28 10:50:00,74.73,74.87,74.59,74.65,256733.0,62.7046,62.8221,62.5871,62.6375,256733.0
2018-12-28 11:00:00,74.66,74.75,74.55,74.72,174550.0,62.6458,62.7214,62.5535,62.6962,174550.0
2018-12-28 11:10:00,74.71,74.74,74.33,74.36,250893.0,62.6878,62.713,62.369,62.3941,250893.0
2018-12-28 11:20:00,74.35,74.41,74.18,74.36,185790.0,62.3857,62.4361,62.2431,62.3941,185790.0
2018-12-28 11:30:00,74.36,74.56,74.3,74.49,212881.0,62.3941,62.5619,62.3438,62.5032,212881.0
2018-12-28 11:40:00,74.49,74.5,74.18,74.3,121477.0,62.5032,62.5116,62.2431,62.3438,121477.0
2018-12-28 11:50:00,74.3,74.49,74.24,74.44,145442.0,62.3438,62.5032,62.2934,62.4613,145442.0
2018-12-28 12:00:00,74.43,74.57,74.4,74.53,88418.0,62.4529,62.5703,62.4277,62.5368,88418.0
2018-12-28 12:10:00,74.53,74.55,74.24,74.42,144592.0,62.5368,62.5535,62.2934,62.4445,144592.0
2018-12-28 12:20:00,74.42,74.55,74.39,74.51,129662.0,62.4445,62.5535,62.4193,62.52,129662.0
2018-12-28 12:30:00,74.53,74.57,74.43,74.52,152030.0,62.5368,62.5703,62.4529,62.5284,152030.0
2018-12-28 12:40:00,74.53,74.6,74.41,74.45,87197.0,62.5368,62.5955,62.4361,62.4696,87197.0
2018-12-28 12:50:00,74.46,74.53,74.34,74.39,182470.0,62.478,62.5368,62.3773,62.4193,182470.0
2018-12-28 13:00:00,74.39,74.55,74.39,74.54,281134.0,62.4193,62.5535,62.4193,62.5452,281134.0
2018-12-28 13:10:00,74.54,74.69,74.54,74.56,176330.0,62.5452,62.671,62.5452,62.5619,176330.0
2018-12-28 13:20:00,74.56,74.65,74.47,74.54,263632.0,62.5619,62.6375,62.4864,62.5452,263632.0
2018-12-28 13:30:00,74.54,74.58,74.45,74.52,109542.0,62.5452,62.5787,62.4696,62.5284,109542.0
2018-12-28 13:40:00,74.51,74.65,74.46,74.6,78166.0,62.52,62.6375,62.478,62.5955,78166.0
2018-12-28 13:50:00,74.6,74.68,74.52,74.57,100637.0,62.5955,62.6626,62.5284,62.5703,100637.0
2018-12-28 14:00:00,74.59,74.97,74.59,74.96,116764.0,62.5871,62.906,62.5871,62.8976,116764.0
2018-12-28 14:10:00,74.96,75.16,74.87,74.9,176510.0,62.8976,63.0654,62.8221,62.8472,176510.0
2018-12-28 14:20:00,74.91,74.97,74.79,74.9,402434.0,62.8556,62.906,62.7549,62.8472,402434.0
2018-12-28 14:30:00,74.89,75.21,74.85,75.21,168646.0,62.8388,63.1073,62.8053,63.1073,168646.0
2018-12-28 14:40:00,75.2,75.31,75.09,75.29,153681.0,63.099,63.1913,63.0067,63.1745,153681.0
2018-12-28 14:50:00,75.28,75.51,75.25,75.44,375506.0,63.1661,63.3591,63.1409,63.3003,375506.0
2018-12-28 15:00:00,75.43,75.46,75.03,75.12,208118.0,63.2919,63.3171,62.9563,63.0318,208118.0
2018-12-28 15:10:00,75.11,75.2,74.93,74.93,227144.0,63.0234,63.099,62.8724,62.8724,227144.0
2018-12-28 15:20:00,74.93,74.93,74.52,74.67,320443.0,62.8724,62.8724,62.5284,62.6542,320443.0
2018-12-28 15:30:00,74.67,74.75,74.45,74.52,425493.0,62.6542,62.7214,62.4696,62.5284,425493.0
2018-12-28 15:40:00,74.52,74.64,74.34,74.52,828229.0,62.5284,62.6291,62.3773,62.5284,828229.0
2018-12-28 15:50:00,74.52,74.84,74.45,74.76,1839879.0,62.5284,62.7969,62.4696,62.7298,1839879.0
2018-12-31 09:30:00,74.85,75.07,74.45,74.62,273881.0,62.8053,62.9899,62.4696,62.6123,273881.0
2018-12-31 09:40:00,74.62,74.9,74.58,74.82,159440.0,62.6123,62.8472,62.5787,62.7801,159440.0
2018-12-31 09:50:00,74.83,74.87,74.63,74.73,178969.0,62.7885,62.8221,62.6207,62.7046,178969.0
2018-12-31 10:00:00,74.75,74.92,74.68,74.72,135875.0,62.7214,62.864,62.6626,62.6962,135875.0
2018-12-31 10:10:00,74.72,74.83,74.63,74.7,129830.0,62.6962,62.7885,62.6207,62.6794,129830.0
2018-12-31 10:20:00,74.7,74.79,74.65,74.65,164663.0,62.6794,62.7549,62.6375,62.6375,164663.0
2018-12-31 10:30:00,74.65,74.76,74.58,74.62,103624.0,62.6375,62.7298,62.5787,62.6123,103624.0
2018-12-31 10:40:00,74.63,74.65,74.39,74.39,96257.0,62.6207,62.6375,62.4193,62.4193,96257.0
2018-12-31 10:50:00,74.41,74.41,74.18,74.24,110038.0,62.4361,62.4361,62.2431,62.2934,110038.0
2018-12-31 11:00:00,74.25,74.33,74.2,74.22,107306.0,62.3018,62.369,62.2599,62.2767,107306.0
2018-12-31 11:10:00,74.21,74.21,74.06,74.15,68930.0,62.2683,62.2683,62.1424,62.2179,68930.0
2018-12-31 11:20:00,74.15,74.17,73.83,73.92,241114.0,62.2179,62.2347,61.9494,62.0249,241114.0
2018-12-31 11:30:00,73.93,73.99,73.67,73.94,350234.0,62.0333,62.0837,61.8152,62.0417,350234.0
2018-12-31 11:40:00,73.94,74.04,73.77,74.04,173927.0,62.0417,62.1256,61.8991,62.1256,173927.0
2018-12-31 11:50:00,74.01,74.15,73.93,74.12,94579.0,62.1004,62.2179,62.0333,62.1927,94579.0
2018-12-31 12:00:00,74.12,74.12,73.92,73.98,89724.0,62.1927,62.1927,62.0249,62.0753,89724.0
2018-12-31 12:10:00,73.97,74.01,73.84,73.9,162503.0,62.0669,62.1004,61.9578,62.0081,162503.0
2018-12-31 12:20:00,73.9,74.28,73.9,74.28,317881.0,62.0081,62.327,62.0081,62.327,317881.0
2018-12-31 12:30:00,74.28,74.34,74.18,74.31,145624.0,62.327,62.3773,62.2431,62.3522,145624.0
2018-12-31 12:40:00,74.32,74.4,74.22,74.38,165108.0,62.3606,62.4277,62.2767,62.4109,165108.0
2018-12-31 12:50:00,74.39,74.56,74.33,74.55,94136.0,62.4193,62.5619,62.369,62.5535,94136.0
2018-12-31 13:00:00,74.55,74.68,74.54,74.6,202697.0,62.5535,62.6626,62.5452,62.5955,202697.0
2018-12-31 13:10:00,74.59,74.7,74.51,74.64,113141.0,62.5871,62.6794,62.52,62.6291,113141.0
2018-12-31 13:20:00,74.65,74.72,74.59,74.72,70401.0,62.6375,62.6962,62.5871,62.6962,70401.0
2018-12-31 13:30:00,74.72,74.74,74.6,74.63,73350.0,62.6962,62.713,62.5955,62.6207,73350.0
2018-12-31 13:40:00,74.63,74.65,74.56,74.6,107317.0,62.6207,62.6375,62.5619,62.5955,107317.0
2018-12-31 13:50:00,74.6,74.65,74.56,74.58,39879.0,62.5955,62.6375,62.5619,62.5787,39879.0
2018-12-31 14:00:00,74.59,74.63,74.49,74.57,146030.0,62.5871,62.6207,62.5032,62.5703,146030.0
2018-12-31 14:10:00,74.57,74.59,74.43,74.54,190743.0,62.5703,62.5871,62.4529,62.5452,190743.0
2018-12-31 14:20:00,74.54,74.54,74.22,74.23,252953.0,62.5452,62.5452,62.2767,62.285,252953.0
2018-12-31 14:30:00,74.23,74.3,74.0,74.14,694825.0,62.285,62.3438,62.0921,62.2095,694825.0
2018-12-31 14:40:00,74.14,74.32,74.09,74.27,146417.0,62.2095,62.3606,62.1676,62.3186,146417.0
2018-12-31 14:50:00,74.27,74.37,74.18,74.2,392643.0,62.3186,62.4025,62.2431,62.2599,392643.0
2018-12-31 15:00:00,74.2,74.36,74.09,74.1,190894.0,62.2599,62.3941,62.1676,62.176,190894.0
2018-12-31 15:10:00,74.1,74.16,73.97,74.08,148003.0,62.176,62.2263,62.0669,62.1592,148003.0
2018-12-31 15:20:00,74.08,74.28,73.99,74.24,193260.0,62.1592,62.327,62.0837,62.2934,193260.0
2018-12-31 15:30:00,74.24,74.5,74.23,74.47,244937.0,62.2934,62.5116,62.285,62.4864,244937.0
2018-12-31 15:40:00,74.46,74.76,74.46,74.7,451079.0,62.478,62.7298,62.478,62.6794,451079.0
2018-12-31 15:50:00,74.69,74.94,74.54,74.92,1563592.0,62.671,62.8808,62.5452,62.864,1563592.0
2019-01-02 09:30:00,74.08,74.18,73.17,73.44,773219.0,62.1592,62.2431,61.3956,61.6222,773219.0
2019-01-02 09:40:00,73.45,73.54,73.13,73.28,498635.0,61.6306,61.7061,61.3621,61.4879,498635.0
2019-01-02 09:50:00,73.28,73.5,73.04,73.26,444858.0,61.4879,61.6725,61.2865,61.4711,444858.0
2019-01-02 10:00:00,73.26,73.74,73.26,73.71,321645.0,61.4711,61.8739,61.4711,61.8487,321645.0
2019-01-02 10:10:00,73.72,73.78,73.41,73.44,284513.0,61.8571,61.9075,61.597,61.6222,284513.0
2019-01-02 10:20:00,73.43,73.52,73.03,73.06,325617.0,61.6138,61.6893,61.2781,61.3033,325617.0
2019-01-02 10:30:00,73.05,73.19,72.96,73.09,220521.0,61.2949,61.4124,61.2194,61.3285,220521.0
2019-01-02 10:40:00,73.09,73.39,73.09,73.2,198319.0,61.3285,61.5802,61.3285,61.4208,198319.0
2019-01-02 10:50:00,73.2,73.43,73.13,73.34,177259.0,61.4208,61.6138,61.3621,61.5383,177259.0
2019-01-02 11:00:00,73.34,73.4,73.22,73.29,616041.0,61.5383,61.5886,61.4376,61.4963,616041.0
2019-01-02 11:10:00,73.3,73.57,73.28,73.56,248220.0,61.5047,61.7312,61.4879,61.7229,248220.0
2019-01-02 11:20:00,73.56,73.65,73.39,73.43,384740.0,61.7229,61.7984,61.5802,61.6138,384740.0
2019-01-02 11:30:00,73.42,73.62,73.36,73.6,219692.0,61.6054,61.7732,61.555,61.7564,219692.0
2019-01-02 11:40:00,73.61,73.79,73.58,73.77,156772.0,61.7648,61.9158,61.7396,61.8991,156772.0
2019-01-02 11:50:00,73.77,73.77,73.43,73.46,154341.0,61.8991,61.8991,61.6138,61.6389,154341.0
2019-01-02 12:00:00,73.45,73.52,73.22,73.27,140634.0,61.6306,61.6893,61.4376,61.4795,140634.0
2019-01-02 12:10:00,73.27,73.37,73.23,73.27,105695.0,61.4795,61.5634,61.446,61.4795,105695.0
2019-01-02 12:20:00,73.27,73.3,73.16,73.16,179364.0,61.4795,61.5047,61.3872,61.3872,179364.0
2019-01-02 12:30:00,73.15,73.3,73.13,73.29,126925.0,61.3788,61.5047,61.3621,61.4963,126925.0
2019-01-02 12:40:00,73.29,73.39,73.22,73.29,256172.0,61.4963,61.5802,61.4376,61.4963,256172.0
2019-01-02 12:50:00,73.29,73.41,73.26,73.36,110253.0,61.4963,61.597,61.4711,61.555,110253.0
2019-01-02 13:00:00,73.36,73.43,73.3,73.4,89812.0,61.555,61.6138,61.5047,61.5886,89812.0
2019-01-02 13:10:00,73.41,73.44,73.27,73.35,112249.0,61.597,61.6222,61.4795,61.5467,112249.0
2019-01-02 13:20:00,73.36,73.62,73.33,73.56,168872.0,61.555,61.7732,61.5299,61.7229,168872.0
2019-01-02 13:30:00,73.57,73.61,73.38,73.42,176440.0,61.7312,61.7648,61.5718,61.6054,176440.0
2019-01-02 13:40:00,73.43,73.52,73.41,73.47,159913.0,61.6138,61.6893,61.597,61.6473,159913.0
2019-01-02 13:50:00,73.46,73.5,73.36,73.41,300169.0,61.6389,61.6725,61.555,61.597,300169.0
2019-01-02 14:00:00,73.41,73.42,73.2,73.24,306185.0,61.597,61.6054,61.4208,61.4544,306185.0
2019-01-02 14:10:00,73.24,73.3,73.13,73.27,359286.0,61.4544,61.5047,61.3621,61.4795,359286.0
2019-01-02 14:20:00,73.27,73.38,73.25,73.3,247051.0,61.4795,61.5718,61.4627,61.5047,247051.0
2019-01-02 14:30:00,73.31,73.57,73.3,73.53,169801.0,61.5131,61.7312,61.5047,61.6977,169801.0
2019-01-02 14:40:00,73.53,73.62,73.39,73.59,176164.0,61.6977,61.7732,61.5802,61.748,176164.0
2019-01-02 14:50:00,73.59,73.6,73.5,73.52,159158.0,61.748,61.7564,61.6725,61.6893,159158.0
2019-01-02 15:00:00,73.52,73.6,73.4,73.44,202065.0,61.6893,61.7564,61.5886,61.6222,202065.0
2019-01-02 15:10:00,73.44,73.52,73.3,73.32,271717.0,61.6222,61.6893,61.5047,61.5215,271717.0
2019-01-02 15:20:00,73.31,73.44,73.29,73.4,333127.0,61.5131,61.6222,61.4963,61.5886,333127.0
2019-01-02 15:30:00,73.39,73.39,73.0,73.0,410899.0,61.5802,61.5802,61.253,61.253,410899.0
2019-01-02 15:40:00,73.01,73.16,72.93,72.95,1124037.0,61.2614,61.3872,61.1942,61.211,1124037.0
2019-01-02 15:50:00,72.95,73.42,72.95,73.36,2159775.0,61.211,61.6054,61.211,61.555,2159775.0
2019-01-03 09:30:00,73.32,73.98,73.18,73.79,433938.0,61.5215,62.0753,61.404,61.9158,433938.0
2019-01-03 09:40:00,73.79,73.92,73.55,73.88,308876.0,61.9158,62.0249,61.7145,61.9914,308876.0
2019-01-03 09:50:00,73.89,74.0,73.65,73.71,169674.0,61.9998,62.0921,61.7984,61.8487,169674.0
2019-01-03 10:00:00,73.71,73.71,73.34,73.51,436104.0,61.8487,61.8487,61.5383,61.6809,436104.0
2019-01-03 10:10:00,73.51,73.72,73.39,73.67,540575.0,61.6809,61.8571,61.5802,61.8152,540575.0
2019-01-03 10:20:00,73.67,73.94,73.62,73.88,331856.0,61.8152,62.0417,61.7732,61.9914,331856.0
2019-01-03 10:30:00,73.86,74.08,73.82,73.88,466268.0,61.9746,62.1592,61.941,61.9914,466268.0
2019-01-03 10:40:00,73.88,74.0,73.8,73.85,189226.0,61.9914,62.0921,61.9242,61.9662,189226.0
2019-01-03 10:50:00,73.86,74.06,73.78,74.05,352948.0,61.9746,62.1424,61.9075,62.134,352948.0
2019-01-03 11:00:00,74.05,74.07,73.88,74.06,332281.0,62.134,62.1508,61.9914,62.1424,332281.0
2019-01-03 11:10:00,74.05,74.32,74.04,74.21,241978.0,62.134,62.3606,62.1256,62.2683,241978.0
2019-01-03 11:20:00,74.22,74.35,74.18,74.24,186408.0,62.2767,62.3857,62.2431,62.2934,186408.0
2019-01-03 11:30:00,74.23,74.74,74.18,74.73,221358.0,62.285,62.713,62.2431,62.7046,221358.0
2019-01-03 11:40:00,74.73,74.9,74.66,74.68,203377.0,62.7046,62.8472,62.6458,62.6626,203377.0
2019-01-03 11:50:00,74.69,74.7,74.45,74.51,202546.0,62.671,62.6794,62.4696,62.52,202546.0
2019-01-03 12:00:00,74.5,74.52,74.21,74.36,210261.0,62.5116,62.5284,62.2683,62.3941,210261.0
2019-01-03 12:10:00,74.35,74.56,74.32,74.54,107592.0,62.3857,62.5619,62.3606,62.5452,107592.0
2019-01-03 12:20:00,74.53,74.62,74.47,74.52,79643.0,62.5368,62.6123,62.4864,62.5284,79643.0
2019-01-03 12:30:00,74.52,74.6,74.24,74.32,129437.0,62.5284,62.5955,62.2934,62.3606,129437.0
2019-01-03 12:40:00,74.33,74.43,74.23,74.36,68497.0,62.369,62.4529,62.285,62.3941,68497.0
2019-01-03 12:50:00,74.36,74.44,74.27,74.36,93738.0,62.3941,62.4613,62.3186,62.3941,93738.0
2019-01-03 13:00:00,74.35,74.38,74.19,74.25,99851.0,62.3857,62.4109,62.2515,62.3018,99851.0
2019-01-03 13:10:00,74.26,74.27,73.8,73.84,199671.0,62.3102,62.3186,61.9242,61.9578,199671.0
2019-01-03 13:20:00,73.84,74.16,73.83,74.16,91457.0,61.9578,62.2263,61.9494,62.2263,91457.0
2019-01-03 13:30:00,74.16,74.38,74.13,74.36,85812.0,62.2263,62.4109,62.2011,62.3941,85812.0
2019-01-03 13:40:00,74.37,74.43,74.22,74.23,68685.0,62.4025,62.4529,62.2767,62.285,68685.0
2019-01-03 13:50:00,74.24,74.28,74.14,74.21,119130.0,62.2934,62.327,62.2095,62.2683,119130.0
2019-01-03 14:00:00,74.21,74.33,74.16,74.31,198623.0,62.2683,62.369,62.2263,62.3522,198623.0
2019-01-03 14:10:00,74.32,74.45,74.23,74.38,301560.0,62.3606,62.4696,62.285,62.4109,301560.0
2019-01-03 14:20:00,74.38,74.44,74.24,74.42,235484.0,62.4109,62.4613,62.2934,62.4445,235484.0
2019-01-03 14:30:00,74.42,74.46,74.2,74.28,187754.0,62.4445,62.478,62.2599,62.327,187754.0
2019-01-03 14:40:00,74.29,74.35,74.11,74.13,194560.0,62.3354,62.3857,62.1844,62.2011,194560.0
2019-01-03 14:50:00,74.12,74.22,74.04,74.19,133902.0,62.1927,62.2767,62.1256,62.2515,133902.0
2019-01-03 15:00:00,74.2,74.2,73.98,74.11,112890.0,62.2599,62.2599,62.0753,62.1844,112890.0
2019-01-03 15:10:00,74.1,74.12,73.98,74.1,127619.0,62.176,62.1927,62.0753,62.176,127619.0
2019-01-03 15:20:00,74.1,74.12,73.82,73.93,145914.0,62.176,62.1927,61.941,62.0333,145914.0
2019-01-03 15:30:00,73.94,74.11,73.82,73.82,243681.0,62.0417,62.1844,61.941,61.941,243681.0
2019-01-03 15:40:00,73.81,74.09,73.8,73.97,466681.0,61.9326,62.1676,61.9242,62.0669,466681.0
2019-01-03 15:50:00,73.97,73.99,73.68,73.79,1411805.0,62.0669,62.0837,61.8235,61.9158,1411805.0
2019-01-04 09:30:00,74.27,74.48,73.9,74.4,305806.0,62.3186,62.4948,62.0081,62.4277,305806.0
2019-01-04 09:40:00,74.42,74.46,74.11,74.33,230452.0,62.4445,62.478,62.1844,62.369,230452.0
2019-01-04 09:50:00,74.34,74.61,74.27,74.6,96868.0,62.3773,62.6039,62.3186,62.5955,96868.0
2019-01-04 10:00:00,74.6,74.83,74.59,74.77,207625.0,62.5955,62.7885,62.5871,62.7381,207625.0
2019-01-04 10:10:00,74.78,74.82,74.63,74.66,159525.0,62.7465,62.7801,62.6207,62.6458,159525.0
2019-01-04 10:20:00,74.66,75.11,74.55,75.1,242261.0,62.6458,63.0234,62.5535,63.015,242261.0
2019-01-04 10:30:00,75.11,75.25,75.01,75.01,404297.0,63.0234,63.1409,62.9395,62.9395,404297.0
2019-01-04 10:40:00,75.02,75.08,74.87,74.97,184652.0,62.9479,62.9983,62.8221,62.906,184652.0
2019-01-04 10:50:00,74.99,75.1,74.87,74.98,87296.0,62.9227,63.015,62.8221,62.9144,87296.0
2019-01-04 11:00:00,74.98,75.29,74.98,75.25,141538.0,62.9144,63.1745,62.9144,63.1409,141538.0
2019-01-04 11:10:00,75.25,75.29,74.96,75.02,235602.0,63.1409,63.1745,62.8976,62.9479,235602.0
2019-01-04 11:20:00,75.02,75.06,74.62,74.73,331939.0,62.9479,62.9815,62.6123,62.7046,331939.0
2019-01-04 11:30:00,74.73,74.86,74.63,74.76,236513.0,62.7046,62.8137,62.6207,62.7298,236513.0
2019-01-04 11:40:00,74.76,74.96,74.74,74.89,189528.0,62.7298,62.8976,62.713,62.8388,189528.0
2019-01-04 11:50:00,74.9,75.0,74.77,74.78,174746.0,62.8472,62.9311,62.7381,62.7465,174746.0
2019-01-04 12:00:00,74.77,74.79,74.58,74.73,145586.0,62.7381,62.7549,62.5787,62.7046,145586.0
2019-01-04 12:10:00,74.73,74.85,74.71,74.83,128120.0,62.7046,62.8053,62.6878,62.7885,128120.0
2019-01-04 12:20:00,74.84,74.89,74.76,74.84,146508.0,62.7969,62.8388,62.7298,62.7969,146508.0
2019-01-04 12:30:00,74.85,74.88,74.74,74.79,119686.0,62.8053,62.8304,62.713,62.7549,119686.0
2019-01-04 12:40:00,74.79,74.99,74.78,74.94,241502.0,62.7549,62.9227,62.7465,62.8808,241502.0
2019-01-04 12:50:00,74.95,75.02,74.94,74.97,96411.0,62.8892,62.9479,62.8808,62.906,96411.0
2019-01-04 13:00:00,74.98,75.07,74.95,74.95,109813.0,62.9144,62.9899,62.8892,62.8892,109813.0
2019-01-04 13:10:00,74.95,74.97,74.76,74.79,111343.0,62.8892,62.906,62.7298,62.7549,111343.0
2019-01-04 13:20:00,74.79,74.84,74.71,74.73,87306.0,62.7549,62.7969,62.6878,62.7046,87306.0
2019-01-04 13:30:00,74.74,74.84,74.63,74.63,112855.0,62.713,62.7969,62.6207,62.6207,112855.0
2019-01-04 13:40:00,74.64,74.66,74.51,74.65,77696.0,62.6291,62.6458,62.52,62.6375,77696.0
2019-01-04 13:50:00,74.66,74.75,74.6,74.65,74711.0,62.6458,62.7214,62.5955,62.6375,74711.0
2019-01-04 14:00:00,74.65,74.7,74.55,74.59,100300.0,62.6375,62.6794,62.5535,62.5871,100300.0
2019-01-04 14:10:00,74.6,74.75,74.59,74.69,147844.0,62.5955,62.7214,62.5871,62.671,147844.0
2019-01-04 14:20:00,74.69,74.75,74.67,74.68,76024.0,62.671,62.7214,62.6542,62.6626,76024.0
2019-01-04 14:30:00,74.68,74.78,74.65,74.77,97965.0,62.6626,62.7465,62.6375,62.7381,97965.0
2019-01-04 14:40:00,74.76,74.86,74.58,74.72,217151.0,62.7298,62.8137,62.5787,62.6962,217151.0
2019-01-04 14:50:00,74.71,74.77,74.65,74.71,454516.0,62.6878,62.7381,62.6375,62.6878,454516.0
2019-01-04 15:00:00,74.71,74.93,74.7,74.77,170097.0,62.6878,62.8724,62.6794,62.7381,170097.0
2019-01-04 15:10:00,74.76,74.92,74.73,74.87,174889.0,62.7298,62.864,62.7046,62.8221,174889.0
2019-01-04 15:20:00,74.87,74.9,74.67,74.77,203436.0,62.8221,62.8472,62.6542,62.7381,203436.0
2019-01-04 15:30:00,74.76,74.81,74.66,74.67,281339.0,62.7298,62.7717,62.6458,62.6542,281339.0
2019-01-04 15:40:00,74.68,74.87,74.67,74.77,507436.0,62.6626,62.8221,62.6542,62.7381,507436.0
2019-01-04 15:50:00,74.78,74.81,74.61,74.67,1861171.0,62.7465,62.7717,62.6039,62.6542,1861171.0
2019-01-07 09:30:00,74.9,75.33,74.6,75.25,417701.0,62.8472,63.208,62.5955,63.1409,417701.0
2019-01-07 09:40:00,75.24,75.33,74.84,74.87,273507.0,63.1325,63.208,62.7969,62.8221,273507.0
2019-01-07 09:50:00,74.89,74.95,74.76,74.86,139797.0,62.8388,62.8892,62.7298,62.8137,139797.0
2019-01-07 10:00:00,74.85,74.93,74.67,74.82,248062.0,62.8053,62.8724,62.6542,62.7801,248062.0
2019-01-07 10:10:00,74.82,75.21,74.82,75.15,276958.0,62.7801,63.1073,62.7801,63.057,276958.0
2019-01-07 10:20:00,75.15,75.25,75.05,75.14,128303.0,63.057,63.1409,62.9731,63.0486,128303.0
2019-01-07 10:30:00,75.14,75.37,75.1,75.34,136475.0,63.0486,63.2416,63.015,63.2164,136475.0
2019-01-07 10:40:00,75.33,75.52,75.3,75.33,270191.0,63.208,63.3675,63.1829,63.208,270191.0
2019-01-07 10:50:00,75.33,75.43,75.27,75.35,128670.0,63.208,63.2919,63.1577,63.2248,128670.0
2019-01-07 11:00:00,75.34,75.39,75.11,75.17,139205.0,63.2164,63.2584,63.0234,63.0738,139205.0
2019-01-07 11:10:00,75.18,75.38,75.18,75.37,154452.0,63.0822,63.25,63.0822,63.2416,154452.0
2019-01-07 11:20:00,75.36,75.36,75.25,75.34,88327.0,63.2332,63.2332,63.1409,63.2164,88327.0
2019-01-07 11:30:00,75.36,75.41,75.28,75.33,96978.0,63.2332,63.2752,63.1661,63.208,96978.0
2019-01-07 11:40:00,75.33,75.5,75.3,75.45,88670.0,63.208,63.3507,63.1829,63.3087,88670.0
2019-01-07 11:50:00,75.46,75.56,75.44,75.52,106792.0,63.3171,63.401,63.3003,63.3675,106792.0
2019-01-07 12:00:00,75.52,75.54,75.36,75.4,100820.0,63.3675,63.3842,63.2332,63.2668,100820.0
2019-01-07 12:10:00,75.39,75.56,75.36,75.56,156664.0,63.2584,63.401,63.2332,63.401,156664.0
2019-01-07 12:20:00,75.55,75.59,75.51,75.52,88798.0,63.3926,63.4262,63.3591,63.3675,88798.0
2019-01-07 12:30:00,75.53,75.63,75.5,75.63,113520.0,63.3758,63.4598,63.3507,63.4598,113520.0
2019-01-07 12:40:00,75.63,75.63,75.54,75.54,106210.0,63.4598,63.4598,63.3842,63.3842,106210.0
2019-01-07 12:50:00,75.55,75.61,75.45,75.59,92808.0,63.3926,63.443,63.3087,63.4262,92808.0
2019-01-07 13:00:00,75.59,75.68,75.56,75.67,78872.0,63.4262,63.5017,63.401,63.4933,78872.0
2019-01-07 13:10:00,75.67,75.81,75.66,75.78,105693.0,63.4933,63.6108,63.4849,63.5856,105693.0
2019-01-07 13:20:00,75.79,75.82,75.76,75.82,66082.0,63.594,63.6192,63.5688,63.6192,66082.0
2019-01-07 13:30:00,75.81,75.85,75.74,75.79,65437.0,63.6108,63.6444,63.5521,63.594,65437.0
2019-01-07 13:40:00,75.79,75.89,75.78,75.78,77701.0,63.594,63.6779,63.5856,63.5856,77701.0
2019-01-07 13:50:00,75.77,75.77,75.67,75.7,200690.0,63.5772,63.5772,63.4933,63.5185,200690.0
2019-01-07 14:00:00,75.69,75.79,75.62,75.63,213744.0,63.5101,63.594,63.4514,63.4598,213744.0
2019-01-07 14:10:00,75.63,75.63,75.5,75.6,264038.0,63.4598,63.4598,63.3507,63.4346,264038.0
2019-01-07 14:20:00,75.6,75.64,75.52,75.53,222717.0,63.4346,63.4681,63.3675,63.3758,222717.0
2019-01-07 14:30:00,75.54,75.57,75.43,75.44,243142.0,63.3842,63.4094,63.2919,63.3003,243142.0
2019-01-07 14:40:00,75.44,75.49,75.39,75.47,244493.0,63.3003,63.3423,63.2584,63.3255,244493.0
2019-01-07 14:50:00,75.46,75.46,75.26,75.4,268863.0,63.3171,63.3171,63.1493,63.2668,268863.0
2019-01-07 15:00:00,75.39,75.55,75.38,75.51,126116.0,63.2584,63.3926,63.25,63.3591,126116.0
2019-01-07 15:10:00,75.52,75.61,75.45,75.54,131293.0,63.3675,63.443,63.3087,63.3842,131293.0
2019-01-07 15:20:00,75.53,75.65,75.52,75.63,164586.0,63.3758,63.4765,63.3675,63.4598,164586.0
2019-01-07 15:30:00,75.63,75.68,75.45,75.67,280152.0,63.4598,63.5017,63.3087,63.4933,280152.0
2019-01-07 15:40:00,75.67,75.73,75.63,75.7,321451.0,63.4933,63.5437,63.4598,63.5185,321451.0
2019-01-07 15:50:00,75.69,75.69,75.26,75.34,3531403.0,63.5101,63.5101,63.1493,63.2164,3531403.0
2019-01-08 09:30:00,75.78,75.95,75.55,75.85,441088.0,63.5856,63.7283,63.3926,63.6444,441088.0
2019-01-08 09:40:00,75.85,76.03,75.53,75.65,325274.0,63.6444,63.7954,63.3758,63.4765,325274.0
2019-01-08 09:50:00,75.64,75.91,75.6,75.9,213129.0,63.4681,63.6947,63.4346,63.6863,213129.0
2019-01-08 10:00:00,75.9,76.0,75.8,75.83,200335.0,63.6863,63.7702,63.6024,63.6276,200335.0
2019-01-08 10:10:00,75.82,75.84,75.68,75.74,160402.0,63.6192,63.636,63.5017,63.5521,160402.0
2019-01-08 10:20:00,75.74,75.84,75.68,75.8,142524.0,63.5521,63.636,63.5017,63.6024,142524.0
2019-01-08 10:30:00,75.8,75.91,75.75,75.83,93205.0,63.6024,63.6947,63.5604,63.6276,93205.0
2019-01-08 10:40:00,75.83,75.89,75.72,75.79,124190.0,63.6276,63.6779,63.5353,63.594,124190.0
2019-01-08 10:50:00,75.81,75.96,75.75,75.95,150012.0,63.6108,63.7367,63.5604,63.7283,150012.0
2019-01-08 11:00:00,75.96,76.12,75.96,76.1,200713.0,63.7367,63.8709,63.7367,63.8541,200713.0
2019-01-08 11:10:00,76.11,76.2,76.06,76.08,241836.0,63.8625,63.938,63.8206,63.8373,241836.0
2019-01-08 11:20:00,76.08,76.19,76.08,76.09,240261.0,63.8373,63.9296,63.8373,63.8457,240261.0
2019-01-08 11:30:00,76.1,76.15,75.96,76.03,139678.0,63.8541,63.8961,63.7367,63.7954,139678.0
2019-01-08 11:40:00,76.02,76.1,75.99,76.1,72840.0,63.787,63.8541,63.7618,63.8541,72840.0
2019-01-08 11:50:00,76.09,76.13,76.05,76.1,127487.0,63.8457,63.8793,63.8122,63.8541,127487.0
2019-01-08 12:00:00,76.1,76.19,76.01,76.06,137075.0,63.8541,63.9296,63.7786,63.8206,137075.0
2019-01-08 12:10:00,76.06,76.11,75.98,76.06,294122.0,63.8206,63.8625,63.7534,63.8206,294122.0
2019-01-08 12:20:00,76.06,76.21,76.05,76.17,82266.0,63.8206,63.9464,63.8122,63.9129,82266.0
2019-01-08 12:30:00,76.18,76.21,75.98,76.02,153801.0,63.9213,63.9464,63.7534,63.787,153801.0
2019-01-08 12:40:00,76.03,76.17,75.96,75.96,103035.0,63.7954,63.9129,63.7367,63.7367,103035.0
2019-01-08 12:50:00,75.96,76.1,75.94,76.08,93094.0,63.7367,63.8541,63.7199,63.8373,93094.0
2019-01-08 13:00:00,76.08,76.22,76.04,76.2,92227.0,63.8373,63.9548,63.8038,63.938,92227.0
2019-01-08 13:10:00,76.21,76.26,76.18,76.21,56032.0,63.9464,63.9884,63.9213,63.9464,56032.0
2019-01-08 13:20:00,76.21,76.32,76.2,76.29,45269.0,63.9464,64.0387,63.938,64.0136,45269.0
2019-01-08 13:30:00,76.29,76.41,76.27,76.4,68891.0,64.0136,64.1142,63.9968,64.1059,68891.0
2019-01-08 13:40:00,76.4,76.52,76.38,76.51,121048.0,64.1059,64.2065,64.0891,64.1981,121048.0
2019-01-08 13:50:00,76.51,76.51,76.41,76.46,109995.0,64.1981,64.1981,64.1142,64.1562,109995.0
2019-01-08 14:00:00,76.46,76.57,76.43,76.54,76140.0,64.1562,64.2485,64.131,64.2233,76140.0
2019-01-08 14:10:00,76.53,76.6,76.52,76.59,60453.0,64.2149,64.2737,64.2065,64.2653,60453.0
2019-01-08 14:20:00,76.59,76.64,76.52,76.55,62016.0,64.2653,64.3072,64.2065,64.2317,62016.0
2019-01-08 14:30:00,76.55,76.62,76.5,76.6,83049.0,64.2317,64.2904,64.1898,64.2737,83049.0
2019-01-08 14:40:00,76.61,76.69,76.59,76.66,85840.0,64.2821,64.3492,64.2653,64.324,85840.0
2019-01-08 14:50:00,76.65,76.73,76.6,76.71,120330.0,64.3156,64.3827,64.2737,64.366,120330.0
2019-01-08 15:00:00,76.71,76.82,76.63,76.79,122027.0,64.366,64.4583,64.2988,64.4331,122027.0
2019-01-08 15:10:00,76.8,76.87,76.75,76.87,148575.0,64.4415,64.5002,64.3995,64.5002,148575.0
2019-01-08 15:20:00,76.87,76.91,76.76,76.87,261920.0,64.5002,64.5338,64.4079,64.5002,261920.0
2019-01-08 15:30:00,76.87,76.87,76.69,76.69,314497.0,64.5002,64.5002,64.3492,64.3492,314497.0
2019-01-08 15:40:00,76.69,76.81,76.65,76.65,801221.0,64.3492,64.4499,64.3156,64.3156,801221.0
2019-01-08 15:50:00,76.65,76.73,76.61,76.72,1601498.0,64.3156,64.3827,64.2821,64.3744,1601498.0
2019-01-09 09:30:00,76.81,76.98,76.08,76.14,485050.0,64.4499,64.5925,63.8373,63.8877,485050.0
2019-01-09 09:40:00,76.14,76.28,76.11,76.14,267129.0,63.8877,64.0052,63.8625,63.8877,267129.0
2019-01-09 09:50:00,76.14,76.43,75.91,76.39,263494.0,63.8877,64.131,63.6947,64.0975,263494.0
2019-01-09 10:00:00,76.39,76.59,76.3,76.46,168484.0,64.0975,64.2653,64.0219,64.1562,168484.0
2019-01-09 10:10:00,76.47,76.56,76.38,76.41,155128.0,64.1646,64.2401,64.0891,64.1142,155128.0
2019-01-09 10:20:00,76.41,76.49,76.3,76.48,221318.0,64.1142,64.1814,64.0219,64.173,221318.0
2019-01-09 10:30:00,76.49,76.54,76.2,76.2,185629.0,64.1814,64.2233,63.938,63.938,185629.0
2019-01-09 10:40:00,76.2,76.24,76.04,76.11,150035.0,63.938,63.9716,63.8038,63.8625,150035.0
2019-01-09 10:50:00,76.11,76.19,76.03,76.17,110804.0,63.8625,63.9296,63.7954,63.9129,110804.0
2019-01-09 11:00:00,76.17,76.29,76.12,76.26,95824.0,63.9129,64.0136,63.8709,63.9884,95824.0
2019-01-09 11:10:00,76.25,76.27,76.1,76.11,105235.0,63.98,63.9968,63.8541,63.8625,105235.0
2019-01-09 11:20:00,76.09,76.24,76.05,76.19,139533.0,63.8457,63.9716,63.8122,63.9296,139533.0
2019-01-09 11:30:00,76.2,76.24,76.12,76.24,77318.0,63.938,63.9716,63.8709,63.9716,77318.0
2019-01-09 11:40:00,76.24,76.25,76.07,76.09,98683.0,63.9716,63.98,63.829,63.8457,98683.0
2019-01-09 11:50:00,76.09,76.28,76.09,76.17,106098.0,63.8457,64.0052,63.8457,63.9129,106098.0
2019-01-09 12:00:00,76.17,76.17,76.04,76.06,81017.0,63.9129,63.9129,63.8038,63.8206,81017.0
2019-01-09 12:10:00,76.07,76.27,76.06,76.16,82802.0,63.829,63.9968,63.8206,63.9045,82802.0
2019-01-09 12:20:00,76.16,76.17,76.09,76.15,90626.0,63.9045,63.9129,63.8457,63.8961,90626.0
2019-01-09 12:30:00,76.15,76.31,76.12,76.28,77001.0,63.8961,64.0303,63.8709,64.0052,77001.0
2019-01-09 12:40:00,76.28,76.33,76.24,76.25,64997.0,64.0052,64.0471,63.9716,63.98,64997.0
2019-01-09 12:50:00,76.27,76.36,76.26,76.29,29171.0,63.9968,64.0723,63.9884,64.0136,29171.0
2019-01-09 13:00:00,76.3,76.32,76.18,76.27,101731.0,64.0219,64.0387,63.9213,63.9968,101731.0
2019-01-09 13:10:00,76.27,76.32,76.23,76.29,39685.0,63.9968,64.0387,63.9632,64.0136,39685.0
2019-01-09 13:20:00,76.3,76.34,76.26,76.3,30667.0,64.0219,64.0555,63.9884,64.0219,30667.0
2019-01-09 13:30:00,76.32,76.32,76.21,76.21,40466.0,64.0387,64.0387,63.9464,63.9464,40466.0
2019-01-09 13:40:00,76.21,76.35,76.2,76.35,106294.0,63.9464,64.0639,63.938,64.0639,106294.0
2019-01-09 13:50:00,76.35,76.36,76.25,76.34,124535.0,64.0639,64.0723,63.98,64.0555,124535.0
2019-01-09 14:00:00,76.33,76.55,76.32,76.53,393934.0,64.0471,64.2317,64.0387,64.2149,393934.0
2019-01-09 14:10:00,76.53,76.54,76.29,76.31,89952.0,64.2149,64.2233,64.0136,64.0303,89952.0
2019-01-09 14:20:00,76.32,76.41,76.27,76.32,60030.0,64.0387,64.1142,63.9968,64.0387,60030.0
2019-01-09 14:30:00,76.32,76.46,76.27,76.43,69040.0,64.0387,64.1562,63.9968,64.131,69040.0
2019-01-09 14:40:00,76.43,76.52,76.36,76.5,60030.0,64.131,64.2065,64.0723,64.1898,60030.0
2019-01-09 14:50:00,76.52,76.54,76.45,76.49,48514.0,64.2065,64.2233,64.1478,64.1814,48514.0
2019-01-09 15:00:00,76.5,76.57,76.47,76.53,74995.0,64.1898,64.2485,64.1646,64.2149,74995.0
2019-01-09 15:10:00,76.53,76.58,76.43,76.57,51544.0,64.2149,64.2569,64.131,64.2485,51544.0
2019-01-09 15:20:00,76.57,76.67,76.56,76.65,95186.0,64.2485,64.3324,64.2401,64.3156,95186.0
2019-01-09 15:30:00,76.65,76.67,76.53,76.56,137770.0,64.3156,64.3324,64.2149,64.2401,137770.0
2019-01-09 15:40:00,76.57,76.71,76.49,76.51,161286.0,64.2485,64.366,64.1814,64.1981,161286.0
2019-01-09 15:50:00,76.5,76.65,76.46,76.63,924513.0,64.1898,64.3156,64.1562,64.2988,924513.0
2019-01-10 09:30:00,76.41,76.48,76.25,76.3,284330.0,64.1142,64.173,63.98,64.0219,284330.0
2019-01-10 09:40:00,76.32,76.58,76.32,76.52,99303.0,64.0387,64.2569,64.0387,64.2065,99303.0
2019-01-10 09:50:00,76.51,76.55,76.36,76.4,76310.0,64.1981,64.2317,64.0723,64.1059,76310.0
2019-01-10 10:00:00,76.39,76.59,76.36,76.54,80508.0,64.0975,64.2653,64.0723,64.2233,80508.0
2019-01-10 10:10:00,76.54,76.68,76.52,76.63,88770.0,64.2233,64.3408,64.2065,64.2988,88770.0
2019-01-10 10:20:00,76.63,76.71,76.59,76.66,90912.0,64.2988,64.366,64.2653,64.324,90912.0
2019-01-10 10:30:00,76.65,76.68,76.56,76.65,55696.0,64.3156,64.3408,64.2401,64.3156,55696.0
2019-01-10 10:40:00,76.66,76.74,76.64,76.7,120563.0,64.324,64.3911,64.3072,64.3576,120563.0
2019-01-10 10:50:00,76.7,76.73,76.59,76.72,124935.0,64.3576,64.3827,64.2653,64.3744,124935.0
2019-01-10 11:00:00,76.72,76.72,76.56,76.64,76495.0,64.3744,64.3744,64.2401,64.3072,76495.0
2019-01-10 11:10:00,76.63,76.84,76.63,76.83,87644.0,64.2988,64.475,64.2988,64.4667,87644.0
2019-01-10 11:20:00,76.83,77.11,76.83,77.06,162442.0,64.4667,64.7016,64.4667,64.6596,162442.0
2019-01-10 11:30:00,77.07,77.23,77.04,77.21,100017.0,64.668,64.8023,64.6429,64.7855,100017.0
2019-01-10 11:40:00,77.2,77.21,77.09,77.14,148780.0,64.7771,64.7855,64.6848,64.7268,148780.0
2019-01-10 11:50:00,77.15,77.22,77.12,77.14,64862.0,64.7352,64.7939,64.71,64.7268,64862.0
2019-01-10 12:00:00,77.13,77.25,77.1,77.23,194814.0,64.7184,64.8191,64.6932,64.8023,194814.0
2019-01-10 12:10:00,77.24,77.59,77.24,77.59,98894.0,64.8107,65.1044,64.8107,65.1044,98894.0
2019-01-10 12:20:00,77.58,77.83,77.58,77.8,115658.0,65.096,65.3057,65.096,65.2806,115658.0
2019-01-10 12:30:00,77.8,77.83,77.62,77.67,194474.0,65.2806,65.3057,65.1295,65.1715,194474.0
2019-01-10 12:40:00,77.66,77.71,77.52,77.63,101885.0,65.1631,65.205,65.0456,65.1379,101885.0
2019-01-10 12:50:00,77.65,77.72,77.61,77.68,124462.0,65.1547,65.2134,65.1211,65.1799,124462.0
2019-01-10 13:00:00,77.69,77.75,77.45,77.52,344820.0,65.1883,65.2386,64.9869,65.0456,344820.0
2019-01-10 13:10:00,77.52,77.54,77.34,77.39,175406.0,65.0456,65.0624,64.8946,64.9365,175406.0
2019-01-10 13:20:00,77.36,77.38,77.27,77.38,53668.0,64.9114,64.9282,64.8359,64.9282,53668.0
2019-01-10 13:30:00,77.38,77.39,77.14,77.19,70381.0,64.9282,64.9365,64.7268,64.7687,70381.0
2019-01-10 13:40:00,77.19,77.24,77.13,77.23,67936.0,64.7687,64.8107,64.7184,64.8023,67936.0
2019-01-10 13:50:00,77.24,77.29,77.2,77.25,50835.0,64.8107,64.8526,64.7771,64.8191,50835.0
2019-01-10 14:00:00,77.24,77.33,77.2,77.33,72262.0,64.8107,64.8862,64.7771,64.8862,72262.0
2019-01-10 14:10:00,77.33,77.43,77.3,77.43,56307.0,64.8862,64.9701,64.861,64.9701,56307.0
2019-01-10 14:20:00,77.44,77.49,77.39,77.48,65769.0,64.9785,65.0204,64.9365,65.0121,65769.0
2019-01-10 14:30:00,77.47,77.5,77.4,77.42,81829.0,65.0037,65.0288,64.9449,64.9617,81829.0
2019-01-10 14:40:00,77.42,77.52,77.4,77.4,106403.0,64.9617,65.0456,64.9449,64.9449,106403.0
2019-01-10 14:50:00,77.41,77.58,77.38,77.57,94887.0,64.9533,65.096,64.9282,65.0876,94887.0
2019-01-10 15:00:00,77.57,77.63,77.55,77.55,104374.0,65.0876,65.1379,65.0708,65.0708,104374.0
2019-01-10 15:10:00,77.54,77.62,77.48,77.52,215359.0,65.0624,65.1295,65.0121,65.0456,215359.0
2019-01-10 15:20:00,77.51,77.69,77.47,77.69,114307.0,65.0372,65.1883,65.0037,65.1883,114307.0
2019-01-10 15:30:00,77.69,77.73,77.49,77.52,220032.0,65.1883,65.2218,65.0204,65.0456,220032.0
2019-01-10 15:40:00,77.52,77.61,77.46,77.48,268930.0,65.0456,65.1211,64.9953,65.0121,268930.0
2019-01-10 15:50:00,77.48,77.74,77.48,77.69,1422813.0,65.0121,65.2302,65.0121,65.1883,1422813.0
2019-01-11 09:30:00,77.6,77.64,77.21,77.63,189736.0,65.1127,65.1463,64.7855,65.1379,189736.0
2019-01-11 09:40:00,77.63,77.78,77.56,77.61,120805.0,65.1379,65.2638,65.0792,65.1211,120805.0
2019-01-11 09:50:00,77.61,77.63,77.41,77.54,72044.0,65.1211,65.1379,64.9533,65.0624,72044.0
2019-01-11 10:00:00,77.55,77.63,77.44,77.56,120540.0,65.0708,65.1379,64.9785,65.0792,120540.0
2019-01-11 10:10:00,77.56,77.65,77.5,77.5,92995.0,65.0792,65.1547,65.0288,65.0288,92995.0
2019-01-11 10:20:00,77.51,77.63,77.46,77.59,53016.0,65.0372,65.1379,64.9953,65.1044,53016.0
2019-01-11 10:30:00,77.59,77.61,77.42,77.43,96081.0,65.1044,65.1211,64.9617,64.9701,96081.0
2019-01-11 10:40:00,77.43,77.5,77.39,77.47,71917.0,64.9701,65.0288,64.9365,65.0037,71917.0
2019-01-11 10:50:00,77.47,77.6,77.38,77.6,68234.0,65.0037,65.1127,64.9282,65.1127,68234.0
2019-01-11 11:00:00,77.61,77.63,77.51,77.59,128462.0,65.1211,65.1379,65.0372,65.1044,128462.0
2019-01-11 11:10:00,77.58,77.76,77.58,77.71,77360.0,65.096,65.247,65.096,65.205,77360.0
2019-01-11 11:20:00,77.71,77.82,77.63,77.81,215724.0,65.205,65.2973,65.1379,65.289,215724.0
2019-01-11 11:30:00,77.83,77.83,77.62,77.67,76491.0,65.3057,65.3057,65.1295,65.1715,76491.0
2019-01-11 11:40:00,77.68,77.74,77.52,77.53,159861.0,65.1799,65.2302,65.0456,65.054,159861.0
2019-01-11 11:50:00,77.52,77.67,77.5,77.66,67017.0,65.0456,65.1715,65.0288,65.1631,67017.0
2019-01-11 12:00:00,77.66,77.74,77.65,77.7,114954.0,65.1631,65.2302,65.1547,65.1967,114954.0
2019-01-11 12:10:00,77.7,77.79,77.66,77.74,98308.0,65.1967,65.2722,65.1631,65.2302,98308.0
2019-01-11 12:20:00,77.74,77.75,77.65,77.66,77201.0,65.2302,65.2386,65.1547,65.1631,77201.0
2019-01-11 12:30:00,77.67,77.81,77.65,77.75,190786.0,65.1715,65.289,65.1547,65.2386,190786.0
2019-01-11 12:40:00,77.75,77.76,77.64,77.7,98850.0,65.2386,65.247,65.1463,65.1967,98850.0
2019-01-11 12:50:00,77.7,77.86,77.69,77.85,58846.0,65.1967,65.3309,65.1883,65.3225,58846.0
2019-01-11 13:00:00,77.84,77.85,77.74,77.77,90492.0,65.3141,65.3225,65.2302,65.2554,90492.0
2019-01-11 13:10:00,77.78,77.83,77.72,77.74,76048.0,65.2638,65.3057,65.2134,65.2302,76048.0
2019-01-11 13:20:00,77.74,77.74,77.63,77.67,63834.0,65.2302,65.2302,65.1379,65.1715,63834.0
2019-01-11 13:30:00,77.68,77.76,77.68,77.73,47632.0,65.1799,65.247,65.1799,65.2218,47632.0
2019-01-11 13:40:00,77.73,77.78,77.7,77.71,93411.0,65.2218,65.2638,65.1967,65.205,93411.0
2019-01-11 13:50:00,77.71,77.77,77.69,77.74,53339.0,65.205,65.2554,65.1883,65.2302,53339.0
2019-01-11 14:00:00,77.74,77.74,77.63,77.63,38860.0,65.2302,65.2302,65.1379,65.1379,38860.0
2019-01-11 14:10:00,77.62,77.67,77.62,77.65,35301.0,65.1295,65.1715,65.1295,65.1547,35301.0
2019-01-11 14:20:00,77.65,77.76,77.64,77.76,51374.0,65.1547,65.247,65.1463,65.247,51374.0
2019-01-11 14:30:00,77.76,77.78,77.71,77.73,74494.0,65.247,65.2638,65.205,65.2218,74494.0
2019-01-11 14:40:00,77.72,77.76,77.69,77.72,60716.0,65.2134,65.247,65.1883,65.2134,60716.0
2019-01-11 14:50:00,77.71,77.75,77.63,77.67,89547.0,65.205,65.2386,65.1379,65.1715,89547.0
2019-01-11 15:00:00,77.66,77.87,77.65,77.82,144361.0,65.1631,65.3393,65.1547,65.2973,144361.0
2019-01-11 15:10:00,77.82,77.83,77.69,77.76,153349.0,65.2973,65.3057,65.1883,65.247,153349.0
2019-01-11 15:20:00,77.76,77.79,77.67,77.69,184324.0,65.247,65.2722,65.1715,65.1883,184324.0
2019-01-11 15:30:00,77.69,77.87,77.67,77.87,439495.0,65.1883,65.3393,65.1715,65.3393,439495.0
2019-01-11 15:40:00,77.86,77.97,77.85,77.93,360118.0,65.3309,65.4232,65.3225,65.3896,360118.0
2019-01-11 15:50:00,77.93,77.95,77.79,77.91,1658707.0,65.3896,65.4064,65.2722,65.3729,1658707.0
2019-01-14 09:30:00,77.73,77.8,77.35,77.39,355255.0,65.2218,65.2806,64.903,64.9365,355255.0
2019-01-14 09:40:00,77.39,77.84,77.35,77.84,174112.0,64.9365,65.3141,64.903,65.3141,174112.0
2019-01-14 09:50:00,77.84,77.88,77.65,77.76,269379.0,65.3141,65.3477,65.1547,65.247,269379.0
2019-01-14 10:00:00,77.77,77.95,77.75,77.89,206260.0,65.2554,65.4064,65.2386,65.3561,206260.0
2019-01-14 10:10:00,77.88,77.91,77.71,77.82,119384.0,65.3477,65.3729,65.205,65.2973,119384.0
2019-01-14 10:20:00,77.83,77.89,77.75,77.77,66811.0,65.3057,65.3561,65.2386,65.2554,66811.0
2019-01-14 10:30:00,77.77,77.93,77.76,77.91,60856.0,65.2554,65.3896,65.247,65.3729,60856.0
2019-01-14 10:40:00,77.92,78.01,77.91,77.95,71617.0,65.3813,65.4568,65.3729,65.4064,71617.0
2019-01-14 10:50:00,77.95,78.07,77.92,78.05,97579.0,65.4064,65.5071,65.3813,65.4903,97579.0
2019-01-14 11:00:00,78.05,78.13,77.99,78.06,93825.0,65.4903,65.5575,65.44,65.4987,93825.0
2019-01-14 11:10:00,78.06,78.08,77.9,77.94,97728.0,65.4987,65.5155,65.3645,65.398,97728.0
2019-01-14 11:20:00,77.93,77.95,77.72,77.73,64459.0,65.3896,65.4064,65.2134,65.2218,64459.0
2019-01-14 11:30:00,77.72,77.82,77.68,77.75,91962.0,65.2134,65.2973,65.1799,65.2386,91962.0
2019-01-14 11:40:00,77.75,77.78,77.6,77.6,104554.0,65.2386,65.2638,65.1127,65.1127,104554.0
2019-01-14 11:50:00,77.61,77.73,77.59,77.72,68604.0,65.1211,65.2218,65.1044,65.2134,68604.0
2019-01-14 12:00:00,77.72,77.75,77.62,77.7,100016.0,65.2134,65.2386,65.1295,65.1967,100016.0
2019-01-14 12:10:00,77.71,77.81,77.69,77.8,78765.0,65.205,65.289,65.1883,65.2806,78765.0
2019-01-14 12:20:00,77.8,77.82,77.7,77.7,34939.0,65.2806,65.2973,65.1967,65.1967,34939.0
2019-01-14 12:30:00,77.7,77.77,77.63,77.76,61065.0,65.1967,65.2554,65.1379,65.247,61065.0
2019-01-14 12:40:00,77.75,77.75,77.62,77.62,69777.0,65.2386,65.2386,65.1295,65.1295,69777.0
2019-01-14 12:50:00,77.62,77.66,77.57,77.66,48190.0,65.1295,65.1631,65.0876,65.1631,48190.0
2019-01-14 13:00:00,77.66,77.7,77.64,77.69,40229.0,65.1631,65.1967,65.1463,65.1883,40229.0
2019-01-14 13:10:00,77.69,77.72,77.61,77.67,80928.0,65.1883,65.2134,65.1211,65.1715,80928.0
2019-01-14 13:20:00,77.68,77.73,77.66,77.68,65176.0,65.1799,65.2218,65.1631,65.1799,65176.0
2019-01-14 13:30:00,77.68,77.76,77.68,77.74,55257.0,65.1799,65.247,65.1799,65.2302,55257.0
2019-01-14 13:40:00,77.74,77.78,77.69,77.73,39860.0,65.2302,65.2638,65.1883,65.2218,39860.0
2019-01-14 13:50:00,77.72,77.75,77.71,77.73,52643.0,65.2134,65.2386,65.205,65.2218,52643.0
2019-01-14 14:00:00,77.74,77.84,77.72,77.74,98518.0,65.2302,65.3141,65.2134,65.2302,98518.0
2019-01-14 14:10:00,77.75,77.78,77.67,77.68,69945.0,65.2386,65.2638,65.1715,65.1799,69945.0
2019-01-14 14:20:00,77.68,77.74,77.64,77.66,68035.0,65.1799,65.2302,65.1463,65.1631,68035.0
2019-01-14 14:30:00,77.67,77.67,77.57,77.63,57370.0,65.1715,65.1715,65.0876,65.1379,57370.0
2019-01-14 14:40:00,77.63,77.7,77.61,77.67,28032.0,65.1379,65.1967,65.1211,65.1715,28032.0
2019-01-14 14:50:00,77.67,77.74,77.66,77.71,24157.0,65.1715,65.2302,65.1631,65.205,24157.0
2019-01-14 15:00:00,77.71,77.84,77.71,77.83,47504.0,65.205,65.3141,65.205,65.3057,47504.0
2019-01-14 15:10:00,77.83,77.83,77.69,77.77,69941.0,65.3057,65.3057,65.1883,65.2554,69941.0
2019-01-14 15:20:00,77.78,77.8,77.64,77.64,59291.0,65.2638,65.2806,65.1463,65.1463,59291.0
2019-01-14 15:30:00,77.65,77.7,77.62,77.67,82543.0,65.1547,65.1967,65.1295,65.1715,82543.0
2019-01-14 15:40:00,77.67,77.67,77.51,77.64,199445.0,65.1715,65.1715,65.0372,65.1463,199445.0
2019-01-14 15:50:00,77.64,77.74,77.59,77.66,698895.0,65.1463,65.2302,65.1044,65.1631,698895.0
2019-01-15 09:30:00,77.77,78.1,77.74,78.06,265300.0,65.2554,65.5323,65.2302,65.4987,265300.0
2019-01-15 09:40:00,78.06,78.22,77.93,77.96,166723.0,65.4987,65.633,65.3896,65.4148,166723.0
2019-01-15 09:50:00,77.97,78.13,77.91,78.13,176607.0,65.4232,65.5575,65.3729,65.5575,176607.0
2019-01-15 10:00:00,78.12,78.41,78.12,78.27,199559.0,65.5491,65.7924,65.5491,65.6749,199559.0
2019-01-15 10:10:00,78.27,78.34,78.08,78.2,153290.0,65.6749,65.7337,65.5155,65.6162,153290.0
2019-01-15 10:20:00,78.22,78.24,78.15,78.18,107509.0,65.633,65.6498,65.5742,65.5994,107509.0
2019-01-15 10:30:00,78.19,78.25,78.16,78.2,92094.0,65.6078,65.6582,65.5826,65.6162,92094.0
2019-01-15 10:40:00,78.2,78.32,78.2,78.29,147781.0,65.6162,65.7169,65.6162,65.6917,147781.0
2019-01-15 10:50:00,78.3,78.48,78.27,78.46,188249.0,65.7001,65.8511,65.6749,65.8344,188249.0
2019-01-15 11:00:00,78.47,78.59,78.45,78.49,170799.0,65.8427,65.9434,65.826,65.8595,170799.0
2019-01-15 11:10:00,78.48,78.51,78.38,78.44,59547.0,65.8511,65.8763,65.7672,65.8176,59547.0
2019-01-15 11:20:00,78.43,78.46,78.27,78.39,104319.0,65.8092,65.8344,65.6749,65.7756,104319.0
2019-01-15 11:30:00,78.4,78.42,78.25,78.29,82865.0,65.784,65.8008,65.6582,65.6917,82865.0
2019-01-15 11:40:00,78.29,78.38,78.27,78.27,58399.0,65.6917,65.7672,65.6749,65.6749,58399.0
2019-01-15 11:50:00,78.28,78.36,78.24,78.3,112364.0,65.6833,65.7505,65.6498,65.7001,112364.0
2019-01-15 12:00:00,78.3,78.4,78.29,78.3,51673.0,65.7001,65.784,65.6917,65.7001,51673.0
2019-01-15 12:10:00,78.31,78.42,78.29,78.38,143053.0,65.7085,65.8008,65.6917,65.7672,143053.0
2019-01-15 12:20:00,78.38,78.44,78.34,78.37,73590.0,65.7672,65.8176,65.7337,65.7588,73590.0
2019-01-15 12:30:00,78.37,78.38,78.3,78.36,49486.0,65.7588,65.7672,65.7001,65.7505,49486.0
2019-01-15 12:40:00,78.38,78.38,78.24,78.26,35093.0,65.7672,65.7672,65.6498,65.6665,35093.0
2019-01-15 12:50:00,78.25,78.29,78.21,78.29,71353.0,65.6582,65.6917,65.6246,65.6917,71353.0
2019-01-15 13:00:00,78.29,78.29,78.24,78.24,23818.0,65.6917,65.6917,65.6498,65.6498,23818.0
2019-01-15 13:10:00,78.23,78.24,78.15,78.22,77208.0,65.6414,65.6498,65.5742,65.633,77208.0
2019-01-15 13:20:00,78.22,78.32,78.18,78.31,56639.0,65.633,65.7169,65.5994,65.7085,56639.0
2019-01-15 13:30:00,78.31,78.43,78.29,78.4,95717.0,65.7085,65.8092,65.6917,65.784,95717.0
2019-01-15 13:40:00,78.4,78.44,78.32,78.44,48243.0,65.784,65.8176,65.7169,65.8176,48243.0
2019-01-15 13:50:00,78.44,78.44,78.3,78.3,33437.0,65.8176,65.8176,65.7001,65.7001,33437.0
2019-01-15 14:00:00,78.29,78.38,78.28,78.35,44477.0,65.6917,65.7672,65.6833,65.7421,44477.0
2019-01-15 14:10:00,78.35,78.37,78.27,78.33,42174.0,65.7421,65.7588,65.6749,65.7253,42174.0
2019-01-15 14:20:00,78.33,78.33,78.15,78.16,90323.0,65.7253,65.7253,65.5742,65.5826,90323.0
2019-01-15 14:30:00,78.15,78.18,78.04,78.1,85554.0,65.5742,65.5994,65.4819,65.5323,85554.0
2019-01-15 14:40:00,78.09,78.16,78.07,78.12,121251.0,65.5239,65.5826,65.5071,65.5491,121251.0
2019-01-15 14:50:00,78.13,78.25,78.12,78.23,53398.0,65.5575,65.6582,65.5491,65.6414,53398.0
2019-01-15 15:00:00,78.23,78.3,78.21,78.29,61893.0,65.6414,65.7001,65.6246,65.6917,61893.0
2019-01-15 15:10:00,78.3,78.32,78.19,78.21,58339.0,65.7001,65.7169,65.6078,65.6246,58339.0
2019-01-15 15:20:00,78.2,78.21,78.09,78.16,103343.0,65.6162,65.6246,65.5239,65.5826,103343.0
2019-01-15 15:30:00,78.17,78.26,78.15,78.22,123767.0,65.591,65.6665,65.5742,65.633,123767.0
2019-01-15 15:40:00,78.21,78.45,78.21,78.35,271822.0,65.6246,65.826,65.6246,65.7421,271822.0
2019-01-15 15:50:00,78.35,78.45,78.28,78.41,1714673.0,65.7421,65.826,65.6833,65.7924,1714673.0
2019-01-16 09:30:00,78.38,78.7,78.38,78.66,195170.0,65.7672,66.0357,65.7672,66.0022,195170.0
2019-01-16 09:40:00,78.68,78.73,78.27,78.39,123656.0,66.019,66.0609,65.6749,65.7756,123656.0
2019-01-16 09:50:00,78.39,78.53,78.3,78.53,60955.0,65.7756,65.8931,65.7001,65.8931,60955.0
2019-01-16 10:00:00,78.53,78.67,78.45,78.52,122798.0,65.8931,66.0106,65.826,65.8847,122798.0
2019-01-16 10:10:00,78.53,78.62,78.49,78.5,66170.0,65.8931,65.9686,65.8595,65.8679,66170.0
2019-01-16 10:20:00,78.51,78.57,78.45,78.56,93613.0,65.8763,65.9267,65.826,65.9183,93613.0
2019-01-16 10:30:00,78.56,78.61,78.48,78.53,105380.0,65.9183,65.9602,65.8511,65.8931,105380.0
2019-01-16 10:40:00,78.53,78.56,78.43,78.53,79739.0,65.8931,65.9183,65.8092,65.8931,79739.0
2019-01-16 10:50:00,78.52,78.66,78.49,78.62,53836.0,65.8847,66.0022,65.8595,65.9686,53836.0
2019-01-16 11:00:00,78.63,78.65,78.43,78.44,137823.0,65.977,65.9938,65.8092,65.8176,137823.0
2019-01-16 11:10:00,78.43,78.55,78.36,78.51,149193.0,65.8092,65.9099,65.7505,65.8763,149193.0
2019-01-16 11:20:00,78.51,78.58,78.44,78.52,73206.0,65.8763,65.935,65.8176,65.8847,73206.0
2019-01-16 11:30:00,78.52,78.64,78.46,78.59,71023.0,65.8847,65.9854,65.8344,65.9434,71023.0
2019-01-16 11:40:00,78.58,78.65,78.54,78.54,93452.0,65.935,65.9938,65.9015,65.9015,93452.0
2019-01-16 11:50:00,78.54,78.65,78.54,78.64,65792.0,65.9015,65.9938,65.9015,65.9854,65792.0
2019-01-16 12:00:00,78.63,78.66,78.59,78.61,38393.0,65.977,66.0022,65.9434,65.9602,38393.0
2019-01-16 12:10:00,78.61,78.7,78.59,78.7,84214.0,65.9602,66.0357,65.9434,66.0357,84214.0
2019-01-16 12:20:00,78.7,78.7,78.57,78.67,225471.0,66.0357,66.0357,65.9267,66.0106,225471.0
2019-01-16 12:30:00,78.67,78.73,78.66,78.68,97939.0,66.0106,66.0609,66.0022,66.019,97939.0
2019-01-16 12:40:00,78.69,78.7,78.64,78.65,60018.0,66.0273,66.0357,65.9854,65.9938,60018.0
2019-01-16 12:50:00,78.65,78.71,78.65,78.71,39812.0,65.9938,66.0441,65.9938,66.0441,39812.0
2019-01-16 13:00:00,78.7,78.74,78.64,78.66,51410.0,66.0357,66.0693,65.9854,66.0022,51410.0
2019-01-16 13:10:00,78.67,78.74,78.66,78.72,50004.0,66.0106,66.0693,66.0022,66.0525,50004.0
2019-01-16 13:20:00,78.73,78.83,78.71,78.8,47749.0,66.0609,66.1448,66.0441,66.1196,47749.0
2019-01-16 13:30:00,78.8,78.87,78.79,78.84,50639.0,66.1196,66.1784,66.1113,66.1532,50639.0
2019-01-16 13:40:00,78.83,78.84,78.78,78.82,45778.0,66.1448,66.1532,66.1029,66.1364,45778.0
2019-01-16 13:50:00,78.82,78.86,78.79,78.86,37862.0,66.1364,66.17,66.1113,66.17,37862.0
2019-01-16 14:00:00,78.85,78.98,78.85,78.94,118928.0,66.1616,66.2707,66.1616,66.2371,118928.0
2019-01-16 14:10:00,78.94,79.07,78.91,79.06,137440.0,66.2371,66.3462,66.2119,66.3378,137440.0
2019-01-16 14:20:00,79.06,79.2,79.05,79.12,123411.0,66.3378,66.4553,66.3294,66.3882,123411.0
2019-01-16 14:30:00,79.12,79.16,79.05,79.07,211446.0,66.3882,66.4217,66.3294,66.3462,211446.0
2019-01-16 14:40:00,79.07,79.08,78.93,79.0,155493.0,66.3462,66.3546,66.2287,66.2875,155493.0
2019-01-16 14:50:00,79.0,79.04,78.86,78.89,225408.0,66.2875,66.321,66.17,66.1952,225408.0
2019-01-16 15:00:00,78.89,79.0,78.85,78.89,123667.0,66.1952,66.2875,66.1616,66.1952,123667.0
2019-01-16 15:10:00,78.9,78.94,78.84,78.91,83621.0,66.2036,66.2371,66.1532,66.2119,83621.0
2019-01-16 15:20:00,78.9,79.01,78.88,79.01,97805.0,66.2036,66.2959,66.1868,66.2959,97805.0
2019-01-16 15:30:00,79.0,79.01,78.79,78.95,326987.0,66.2875,66.2959,66.1113,66.2455,326987.0
2019-01-16 15:40:00,78.95,79.02,78.91,78.97,480016.0,66.2455,66.3042,66.2119,66.2623,480016.0
2019-01-16 15:50:00,78.98,79.01,78.9,78.94,1002549.0,66.2707,66.2959,66.2036,66.2371,1002549.0
2019-01-17 09:30:00,78.82,79.31,78.78,79.18,228989.0,66.1364,66.5476,66.1029,66.4385,228989.0
2019-01-17 09:40:00,79.18,79.33,79.09,79.1,138097.0,66.4385,66.5644,66.363,66.3714,138097.0
2019-01-17 09:50:00,79.09,79.1,78.83,79.0,157654.0,66.363,66.3714,66.1448,66.2875,157654.0
2019-01-17 10:00:00,79.01,79.08,78.95,78.98,114403.0,66.2959,66.3546,66.2455,66.2707,114403.0
2019-01-17 10:10:00,78.97,79.04,78.89,78.89,47157.0,66.2623,66.321,66.1952,66.1952,47157.0
2019-01-17 10:20:00,78.9,79.07,78.89,79.0,50541.0,66.2036,66.3462,66.1952,66.2875,50541.0
2019-01-17 10:30:00,79.01,79.15,79.01,79.12,82993.0,66.2959,66.4133,66.2959,66.3882,82993.0
2019-01-17 10:40:00,79.11,79.12,78.92,79.0,38192.0,66.3798,66.3882,66.2203,66.2875,38192.0
2019-01-17 10:50:00,78.99,79.13,78.99,79.08,40195.0,66.2791,66.3965,66.2791,66.3546,40195.0
2019-01-17 11:00:00,79.08,79.16,79.05,79.08,44460.0,66.3546,66.4217,66.3294,66.3546,44460.0
2019-01-17 11:10:00,79.09,79.13,78.96,78.97,76576.0,66.363,66.3965,66.2539,66.2623,76576.0
2019-01-17 11:20:00,78.96,79.09,78.94,79.08,64550.0,66.2539,66.363,66.2371,66.3546,64550.0
2019-01-17 11:30:00,79.08,79.09,79.01,79.03,50258.0,66.3546,66.363,66.2959,66.3126,50258.0
2019-01-17 11:40:00,79.03,79.09,78.98,79.06,48754.0,66.3126,66.363,66.2707,66.3378,48754.0
2019-01-17 11:50:00,79.05,79.07,78.98,78.99,27798.0,66.3294,66.3462,66.2707,66.2791,27798.0
2019-01-17 12:00:00,79.0,79.01,78.88,78.91,33119.0,66.2875,66.2959,66.1868,66.2119,33119.0
2019-01-17 12:10:00,78.9,78.94,78.86,78.88,114702.0,66.2036,66.2371,66.17,66.1868,114702.0
2019-01-17 12:20:00,78.87,78.95,78.86,78.94,34453.0,66.1784,66.2455,66.17,66.2371,34453.0
2019-01-17 12:30:00,78.95,79.0,78.91,78.96,25830.0,66.2455,66.2875,66.2119,66.2539,25830.0
2019-01-17 12:40:00,78.97,78.98,78.87,78.93,42904.0,66.2623,66.2707,66.1784,66.2287,42904.0
2019-01-17 12:50:00,78.93,78.95,78.86,78.88,29894.0,66.2287,66.2455,66.17,66.1868,29894.0
2019-01-17 13:00:00,78.87,78.97,78.87,78.95,35113.0,66.1784,66.2623,66.1784,66.2455,35113.0
2019-01-17 13:10:00,78.95,78.97,78.92,78.95,61758.0,66.2455,66.2623,66.2203,66.2455,61758.0
2019-01-17 13:20:00,78.96,79.05,78.94,79.04,91461.0,66.2539,66.3294,66.2371,66.321,91461.0
2019-01-17 13:30:00,79.05,79.08,79.03,79.06,51241.0,66.3294,66.3546,66.3126,66.3378,51241.0
2019-01-17 13:40:00,79.07,79.1,79.04,79.05,62922.0,66.3462,66.3714,66.321,66.3294,62922.0
2019-01-17 13:50:00,79.05,79.09,79.02,79.09,57302.0,66.3294,66.363,66.3042,66.363,57302.0
2019-01-17 14:00:00,79.09,79.13,79.05,79.05,50767.0,66.363,66.3965,66.3294,66.3294,50767.0
2019-01-17 14:10:00,79.05,79.06,78.99,79.04,35318.0,66.3294,66.3378,66.2791,66.321,35318.0
2019-01-17 14:20:00,79.04,79.04,78.93,78.97,72540.0,66.321,66.321,66.2287,66.2623,72540.0
2019-01-17 14:30:00,78.97,79.13,78.96,79.08,108557.0,66.2623,66.3965,66.2539,66.3546,108557.0
2019-01-17 14:40:00,79.09,79.35,79.09,79.25,217817.0,66.363,66.5811,66.363,66.4972,217817.0
2019-01-17 14:50:00,79.25,79.26,79.01,79.1,164133.0,66.4972,66.5056,66.2959,66.3714,164133.0
2019-01-17 15:00:00,79.11,79.15,78.98,79.1,137797.0,66.3798,66.4133,66.2707,66.3714,137797.0
2019-01-17 15:10:00,79.1,79.13,79.03,79.09,76492.0,66.3714,66.3965,66.3126,66.363,76492.0
2019-01-17 15:20:00,79.08,79.21,79.08,79.21,99187.0,66.3546,66.4637,66.3546,66.4637,99187.0
2019-01-17 15:30:00,79.22,79.31,79.16,79.17,205339.0,66.4721,66.5476,66.4217,66.4301,205339.0
2019-01-17 15:40:00,79.16,79.26,79.15,79.17,254309.0,66.4217,66.5056,66.4133,66.4301,254309.0
2019-01-17 15:50:00,79.17,79.36,79.11,79.34,868141.0,66.4301,66.5895,66.3798,66.5728,868141.0
2019-01-18 09:30:00,79.6,79.62,79.33,79.45,296238.0,66.7909,66.8077,66.5644,66.6651,296238.0
2019-01-18 09:40:00,79.45,79.55,79.43,79.45,190202.0,66.6651,66.749,66.6483,66.6651,190202.0
2019-01-18 09:50:00,79.45,79.47,79.26,79.34,181469.0,66.6651,66.6818,66.5056,66.5728,181469.0
2019-01-18 10:00:00,79.34,79.35,79.19,79.19,308269.0,66.5728,66.5811,66.4469,66.4469,308269.0
2019-01-18 10:10:00,79.18,79.29,79.08,79.24,206800.0,66.4385,66.5308,66.3546,66.4888,206800.0
2019-01-18 10:20:00,79.24,79.31,79.16,79.23,180573.0,66.4888,66.5476,66.4217,66.4805,180573.0
2019-01-18 10:30:00,79.22,79.33,79.03,79.1,168337.0,66.4721,66.5644,66.3126,66.3714,168337.0
2019-01-18 10:40:00,79.09,79.41,79.06,79.37,134505.0,66.363,66.6315,66.3378,66.5979,134505.0
2019-01-18 10:50:00,79.36,79.42,79.3,79.33,98871.0,66.5895,66.6399,66.5392,66.5644,98871.0
2019-01-18 11:00:00,79.33,79.4,79.26,79.33,62640.0,66.5644,66.6231,66.5056,66.5644,62640.0
2019-01-18 11:10:00,79.33,79.34,79.24,79.25,87871.0,66.5644,66.5728,66.4888,66.4972,87871.0
2019-01-18 11:20:00,79.25,79.36,79.2,79.36,73852.0,66.4972,66.5895,66.4553,66.5895,73852.0
2019-01-18 11:30:00,79.36,79.42,79.29,79.32,76615.0,66.5895,66.6399,66.5308,66.556,76615.0
2019-01-18 11:40:00,79.32,79.39,79.31,79.34,40153.0,66.556,66.6147,66.5476,66.5728,40153.0
2019-01-18 11:50:00,79.34,79.45,79.33,79.44,93989.0,66.5728,66.6651,66.5644,66.6567,93989.0
2019-01-18 12:00:00,79.45,79.5,79.39,79.41,166154.0,66.6651,66.707,66.6147,66.6315,166154.0
2019-01-18 12:10:00,79.41,79.53,79.4,79.42,115138.0,66.6315,66.7322,66.6231,66.6399,115138.0
2019-01-18 12:20:00,79.43,79.59,79.4,79.56,524167.0,66.6483,66.7825,66.6231,66.7573,524167.0
2019-01-18 12:30:00,79.56,79.62,79.53,79.61,219212.0,66.7573,66.8077,66.7322,66.7993,219212.0
2019-01-18 12:40:00,79.6,79.6,79.44,79.44,214925.0,66.7909,66.7909,66.6567,66.6567,214925.0
2019-01-18 12:50:00,79.45,79.56,79.41,79.54,121032.0,66.6651,66.7573,66.6315,66.7406,121032.0
2019-01-18 13:00:00,79.54,79.6,79.48,79.48,67903.0,66.7406,66.7909,66.6902,66.6902,67903.0
2019-01-18 13:10:00,79.48,79.52,79.46,79.49,55317.0,66.6902,66.7238,66.6734,66.6986,55317.0
2019-01-18 13:20:00,79.5,79.56,79.4,79.42,75532.0,66.707,66.7573,66.6231,66.6399,75532.0
2019-01-18 13:30:00,79.42,79.44,79.4,79.42,73056.0,66.6399,66.6567,66.6231,66.6399,73056.0
2019-01-18 13:40:00,79.42,79.47,79.37,79.45,77188.0,66.6399,66.6818,66.5979,66.6651,77188.0
2019-01-18 13:50:00,79.46,79.47,79.4,79.41,71644.0,66.6734,66.6818,66.6231,66.6315,71644.0
2019-01-18 14:00:00,79.41,79.49,79.41,79.48,66772.0,66.6315,66.6986,66.6315,66.6902,66772.0
2019-01-18 14:10:00,79.48,79.49,79.4,79.4,61174.0,66.6902,66.6986,66.6231,66.6231,61174.0
2019-01-18 14:20:00,79.4,79.41,79.34,79.38,76427.0,66.6231,66.6315,66.5728,66.6063,76427.0
2019-01-18 14:30:00,79.38,79.4,79.35,79.35,49997.0,66.6063,66.6231,66.5811,66.5811,49997.0
2019-01-18 14:40:00,79.36,79.39,79.31,79.39,80535.0,66.5895,66.6147,66.5476,66.6147,80535.0
2019-01-18 14:50:00,79.39,79.51,79.36,79.47,89421.0,66.6147,66.7154,66.5895,66.6818,89421.0
2019-01-18 15:00:00,79.46,79.47,79.36,79.37,132469.0,66.6734,66.6818,66.5895,66.5979,132469.0
2019-01-18 15:10:00,79.36,79.48,79.34,79.4,84689.0,66.5895,66.6902,66.5728,66.6231,84689.0
2019-01-18 15:20:00,79.41,79.43,79.32,79.37,89588.0,66.6315,66.6483,66.556,66.5979,89588.0
2019-01-18 15:30:00,79.37,79.48,79.37,79.47,183888.0,66.5979,66.6902,66.5979,66.6818,183888.0
2019-01-18 15:40:00,79.48,79.61,79.46,79.47,358780.0,66.6902,66.7993,66.6734,66.6818,358780.0
2019-01-18 15:50:00,79.47,79.63,79.37,79.61,855237.0,66.6818,66.8161,66.5979,66.7993,855237.0
2019-01-22 09:30:00,79.51,79.7,79.35,79.54,472052.0,66.7154,66.8748,66.5811,66.7406,472052.0
2019-01-22 09:40:00,79.55,79.58,79.45,79.55,225456.0,66.749,66.7741,66.6651,66.749,225456.0
2019-01-22 09:50:00,79.56,79.62,79.44,79.44,172801.0,66.7573,66.8077,66.6567,66.6567,172801.0
2019-01-22 10:00:00,79.44,79.45,79.2,79.29,180962.0,66.6567,66.6651,66.4553,66.5308,180962.0
2019-01-22 10:10:00,79.28,79.35,79.21,79.31,94962.0,66.5224,66.5811,66.4637,66.5476,94962.0
2019-01-22 10:20:00,79.32,79.42,79.31,79.41,105403.0,66.556,66.6399,66.5476,66.6315,105403.0
2019-01-22 10:30:00,79.41,79.45,79.08,79.09,106749.0,66.6315,66.6651,66.3546,66.363,106749.0
2019-01-22 10:40:00,79.08,79.14,78.97,79.03,91831.0,66.3546,66.4049,66.2623,66.3126,91831.0
2019-01-22 10:50:00,79.04,79.1,78.9,78.91,84504.0,66.321,66.3714,66.2036,66.2119,84504.0
2019-01-22 11:00:00,78.91,79.15,78.91,79.1,78548.0,66.2119,66.4133,66.2119,66.3714,78548.0
2019-01-22 11:10:00,79.11,79.17,79.07,79.11,65002.0,66.3798,66.4301,66.3462,66.3798,65002.0
2019-01-22 11:20:00,79.11,79.25,79.11,79.24,77367.0,66.3798,66.4972,66.3798,66.4888,77367.0
2019-01-22 11:30:00,79.24,79.34,79.21,79.22,75179.0,66.4888,66.5728,66.4637,66.4721,75179.0
2019-01-22 11:40:00,79.21,79.26,79.13,79.2,78096.0,66.4637,66.5056,66.3965,66.4553,78096.0
2019-01-22 11:50:00,79.19,79.21,79.08,79.11,54332.0,66.4469,66.4637,66.3546,66.3798,54332.0
2019-01-22 12:00:00,79.11,79.21,79.08,79.2,73770.0,66.3798,66.4637,66.3546,66.4553,73770.0
2019-01-22 12:10:00,79.19,79.22,79.08,79.1,42266.0,66.4469,66.4721,66.3546,66.3714,42266.0
2019-01-22 12:20:00,79.1,79.14,78.97,78.97,75878.0,66.3714,66.4049,66.2623,66.2623,75878.0
2019-01-22 12:30:00,78.96,79.02,78.85,78.85,103320.0,66.2539,66.3042,66.1616,66.1616,103320.0
2019-01-22 12:40:00,78.85,78.98,78.81,78.97,78694.0,66.1616,66.2707,66.128,66.2623,78694.0
2019-01-22 12:50:00,78.97,79.05,78.96,78.99,80780.0,66.2623,66.3294,66.2539,66.2791,80780.0
2019-01-22 13:00:00,78.99,78.99,78.83,78.83,64477.0,66.2791,66.2791,66.1448,66.1448,64477.0
2019-01-22 13:10:00,78.83,78.9,78.77,78.84,150842.0,66.1448,66.2036,66.0945,66.1532,150842.0
2019-01-22 13:20:00,78.84,79.11,78.84,79.09,122058.0,66.1532,66.3798,66.1532,66.363,122058.0
2019-01-22 13:30:00,79.09,79.21,79.08,79.19,108958.0,66.363,66.4637,66.3546,66.4469,108958.0
2019-01-22 13:40:00,79.17,79.3,79.16,79.3,62131.0,66.4301,66.5392,66.4217,66.5392,62131.0
2019-01-22 13:50:00,79.3,79.5,79.3,79.47,69358.0,66.5392,66.707,66.5392,66.6818,69358.0
2019-01-22 14:00:00,79.46,79.46,79.22,79.22,76776.0,66.6734,66.6734,66.4721,66.4721,76776.0
2019-01-22 14:10:00,79.22,79.25,79.07,79.07,83944.0,66.4721,66.4972,66.3462,66.3462,83944.0
2019-01-22 14:20:00,79.08,79.11,78.91,78.93,62493.0,66.3546,66.3798,66.2119,66.2287,62493.0
2019-01-22 14:30:00,78.94,78.95,78.82,78.86,80337.0,66.2371,66.2455,66.1364,66.17,80337.0
2019-01-22 14:40:00,78.87,78.95,78.8,78.8,76470.0,66.1784,66.2455,66.1196,66.1196,76470.0
2019-01-22 14:50:00,78.8,79.02,78.79,79.01,145994.0,66.1196,66.3042,66.1113,66.2959,145994.0
2019-01-22 15:00:00,79.0,79.02,78.82,78.92,109091.0,66.2875,66.3042,66.1364,66.2203,109091.0
2019-01-22 15:10:00,78.92,79.07,78.89,79.07,84561.0,66.2203,66.3462,66.1952,66.3462,84561.0
2019-01-22 15:20:00,79.08,79.18,79.0,79.1,109386.0,66.3546,66.4385,66.2875,66.3714,109386.0
2019-01-22 15:30:00,79.1,79.21,78.92,79.21,128389.0,66.3714,66.4637,66.2203,66.4637,128389.0
2019-01-22 15:40:00,79.22,79.31,78.93,78.97,496018.0,66.4721,66.5476,66.2287,66.2623,496018.0
2019-01-22 15:50:00,78.97,79.42,78.97,79.42,2634227.0,66.2623,66.6399,66.2623,66.6399,2634227.0
2019-01-23 09:30:00,79.47,79.61,79.31,79.48,324662.0,66.6818,66.7993,66.5476,66.6902,324662.0
2019-01-23 09:40:00,79.51,79.52,79.36,79.46,126063.0,66.7154,66.7238,66.5895,66.6734,126063.0
2019-01-23 09:50:00,79.47,79.5,79.32,79.39,91169.0,66.6818,66.707,66.556,66.6147,91169.0
2019-01-23 10:00:00,79.38,79.52,79.35,79.47,80929.0,66.6063,66.7238,66.5811,66.6818,80929.0
2019-01-23 10:10:00,79.47,79.51,79.42,79.46,77428.0,66.6818,66.7154,66.6399,66.6734,77428.0
2019-01-23 10:20:00,79.45,79.52,79.29,79.3,49387.0,66.6651,66.7238,66.5308,66.5392,49387.0
2019-01-23 10:30:00,79.3,79.34,79.23,79.32,85771.0,66.5392,66.5728,66.4805,66.556,85771.0
2019-01-23 10:40:00,79.33,79.34,79.25,79.32,60798.0,66.5644,66.5728,66.4972,66.556,60798.0
2019-01-23 10:50:00,79.32,79.36,79.22,79.29,79995.0,66.556,66.5895,66.4721,66.5308,79995.0
2019-01-23 11:00:00,79.3,79.34,79.27,79.31,147202.0,66.5392,66.5728,66.514,66.5476,147202.0
2019-01-23 11:10:00,79.31,79.36,79.25,79.27,166665.0,66.5476,66.5895,66.4972,66.514,166665.0
2019-01-23 11:20:00,79.27,79.3,79.19,79.28,84897.0,66.514,66.5392,66.4469,66.5224,84897.0
2019-01-23 11:30:00,79.29,79.33,79.23,79.33,47375.0,66.5308,66.5644,66.4805,66.5644,47375.0
2019-01-23 11:40:00,79.34,79.38,79.2,79.21,102379.0,66.5728,66.6063,66.4553,66.4637,102379.0
2019-01-23 11:50:00,79.2,79.23,79.05,79.09,227107.0,66.4553,66.4805,66.3294,66.363,227107.0
2019-01-23 12:00:00,79.1,79.17,78.92,78.96,187385.0,66.3714,66.4301,66.2203,66.2539,187385.0
2019-01-23 12:10:00,78.97,79.0,78.91,78.99,84823.0,66.2623,66.2875,66.2119,66.2791,84823.0
2019-01-23 12:20:00,78.98,79.05,78.93,79.04,69329.0,66.2707,66.3294,66.2287,66.321,69329.0
2019-01-23 12:30:00,79.03,79.13,79.01,79.08,89289.0,66.3126,66.3965,66.2959,66.3546,89289.0
2019-01-23 12:40:00,79.08,79.21,79.08,79.13,171090.0,66.3546,66.4637,66.3546,66.3965,171090.0
2019-01-23 12:50:00,79.13,79.15,79.06,79.09,74779.0,66.3965,66.4133,66.3378,66.363,74779.0
2019-01-23 13:00:00,79.1,79.14,79.05,79.14,115492.0,66.3714,66.4049,66.3294,66.4049,115492.0
2019-01-23 13:10:00,79.13,79.2,79.09,79.15,104905.0,66.3965,66.4553,66.363,66.4133,104905.0
2019-01-23 13:20:00,79.15,79.15,79.02,79.03,90578.0,66.4133,66.4133,66.3042,66.3126,90578.0
2019-01-23 13:30:00,79.04,79.11,79.02,79.08,72311.0,66.321,66.3798,66.3042,66.3546,72311.0
2019-01-23 13:40:00,79.07,79.09,79.02,79.05,85093.0,66.3462,66.363,66.3042,66.3294,85093.0
2019-01-23 13:50:00,79.06,79.09,79.0,79.04,98536.0,66.3378,66.363,66.2875,66.321,98536.0
2019-01-23 14:00:00,79.04,79.13,79.04,79.11,90923.0,66.321,66.3965,66.321,66.3798,90923.0
2019-01-23 14:10:00,79.05,79.05,79.01,79.02,14282.0,66.3294,66.3294,66.2959,66.3042,14282.0
2019-01-23 14:20:00,79.01,79.13,79.01,79.11,132089.0,66.2959,66.3965,66.2959,66.3798,132089.0
2019-01-23 14:30:00,79.11,79.13,79.03,79.07,102591.0,66.3798,66.3965,66.3126,66.3462,102591.0
2019-01-23 14:40:00,79.07,79.07,78.96,78.99,50675.0,66.3462,66.3462,66.2539,66.2791,50675.0
2019-01-23 14:50:00,79.0,79.12,79.0,79.09,93292.0,66.2875,66.3882,66.2875,66.363,93292.0
2019-01-23 15:00:00,79.09,79.19,79.09,79.11,81161.0,66.363,66.4469,66.363,66.3798,81161.0
2019-01-23 15:10:00,79.1,79.17,79.09,79.17,57703.0,66.3714,66.4301,66.363,66.4301,57703.0
2019-01-23 15:20:00,79.17,79.2,79.16,79.19,277862.0,66.4301,66.4553,66.4217,66.4469,277862.0
2019-01-23 15:30:00,79.19,79.23,79.12,79.22,204570.0,66.4469,66.4805,66.3882,66.4721,204570.0
2019-01-23 15:40:00,79.22,79.39,79.21,79.36,315208.0,66.4721,66.6147,66.4637,66.5895,315208.0
2019-01-23 15:50:00,79.36,79.45,79.23,79.42,769614.0,66.5895,66.6651,66.4805,66.6399,769614.0
2019-01-24 09:30:00,79.33,79.4,78.92,78.98,277323.0,66.5644,66.6231,66.2203,66.2707,277323.0
2019-01-24 09:40:00,78.98,79.42,78.98,79.42,215887.0,66.2707,66.6399,66.2707,66.6399,215887.0
2019-01-24 09:50:00,79.41,79.5,79.34,79.45,155975.0,66.6315,66.707,66.5728,66.6651,155975.0
2019-01-24 10:00:00,79.43,79.48,79.35,79.42,80101.0,66.6483,66.6902,66.5811,66.6399,80101.0
2019-01-24 10:10:00,79.42,79.55,79.42,79.54,86812.0,66.6399,66.749,66.6399,66.7406,86812.0
2019-01-24 10:20:00,79.53,79.63,79.45,79.62,96258.0,66.7322,66.8161,66.6651,66.8077,96258.0
2019-01-24 10:30:00,79.63,79.66,79.55,79.63,47329.0,66.8161,66.8413,66.749,66.8161,47329.0
2019-01-24 10:40:00,79.65,79.72,79.62,79.68,76158.0,66.8329,66.8916,66.8077,66.858,76158.0
2019-01-24 10:50:00,79.68,79.73,79.61,79.72,69747.0,66.858,66.9,66.7993,66.8916,69747.0
2019-01-24 11:00:00,79.73,79.76,79.62,79.74,79988.0,66.9,66.9252,66.8077,66.9084,79988.0
2019-01-24 11:10:00,79.74,79.81,79.7,79.73,127834.0,66.9084,66.9671,66.8748,66.9,127834.0
2019-01-24 11:20:00,79.73,79.73,79.62,79.62,76531.0,66.9,66.9,66.8077,66.8077,76531.0
2019-01-24 11:30:00,79.62,79.63,79.49,79.58,96854.0,66.8077,66.8161,66.6986,66.7741,96854.0
2019-01-24 11:40:00,79.58,79.66,79.54,79.61,53326.0,66.7741,66.8413,66.7406,66.7993,53326.0
2019-01-24 11:50:00,79.61,79.71,79.59,79.69,80932.0,66.7993,66.8832,66.7825,66.8664,80932.0
2019-01-24 12:00:00,79.68,79.68,79.59,79.59,31393.0,66.858,66.858,66.7825,66.7825,31393.0
2019-01-24 12:10:00,79.59,79.6,79.53,79.55,55163.0,66.7825,66.7909,66.7322,66.749,55163.0
2019-01-24 12:20:00,79.56,79.57,79.45,79.47,64962.0,66.7573,66.7657,66.6651,66.6818,64962.0
2019-01-24 12:30:00,79.47,79.57,79.47,79.54,45295.0,66.6818,66.7657,66.6818,66.7406,45295.0
2019-01-24 12:40:00,79.53,79.57,79.49,79.54,33917.0,66.7322,66.7657,66.6986,66.7406,33917.0
2019-01-24 12:50:00,79.54,79.57,79.47,79.5,47521.0,66.7406,66.7657,66.6818,66.707,47521.0
2019-01-24 13:00:00,79.5,79.53,79.4,79.4,67911.0,66.707,66.7322,66.6231,66.6231,67911.0
2019-01-24 13:10:00,79.39,79.4,79.28,79.39,123702.0,66.6147,66.6231,66.5224,66.6147,123702.0
2019-01-24 13:20:00,79.38,79.45,79.34,79.39,40568.0,66.6063,66.6651,66.5728,66.6147,40568.0
2019-01-24 13:30:00,79.38,79.61,79.38,79.48,648071.0,66.6063,66.7993,66.6063,66.6902,648071.0
2019-01-24 13:40:00,79.48,79.56,79.46,79.55,137987.0,66.6902,66.7573,66.6734,66.749,137987.0
2019-01-24 13:50:00,79.56,79.63,79.55,79.63,86444.0,66.7573,66.8161,66.749,66.8161,86444.0
2019-01-24 14:00:00,79.63,79.69,79.58,79.68,278111.0,66.8161,66.8664,66.7741,66.858,278111.0
2019-01-24 14:10:00,79.68,79.72,79.64,79.69,120500.0,66.858,66.8916,66.8245,66.8664,120500.0
2019-01-24 14:20:00,79.69,79.73,79.68,79.72,92248.0,66.8664,66.9,66.858,66.8916,92248.0
2019-01-24 14:30:00,79.72,79.76,79.69,79.75,94966.0,66.8916,66.9252,66.8664,66.9168,94966.0
2019-01-24 14:40:00,79.76,79.76,79.7,79.74,97521.0,66.9252,66.9252,66.8748,66.9084,97521.0
2019-01-24 14:50:00,79.75,79.8,79.72,79.72,109946.0,66.9168,66.9587,66.8916,66.8916,109946.0
2019-01-24 15:00:00,79.72,79.83,79.71,79.82,107738.0,66.8916,66.9839,66.8832,66.9755,107738.0
2019-01-24 15:10:00,79.81,79.87,79.76,79.83,120974.0,66.9671,67.0175,66.9252,66.9839,120974.0
2019-01-24 15:20:00,79.83,79.84,79.74,79.75,136336.0,66.9839,66.9923,66.9084,66.9168,136336.0
2019-01-24 15:30:00,79.75,79.78,79.7,79.71,194001.0,66.9168,66.9419,66.8748,66.8832,194001.0
2019-01-24 15:40:00,79.71,79.73,79.65,79.66,102848.0,66.8832,66.9,66.8329,66.8413,102848.0
2019-01-24 15:50:00,79.66,79.74,79.63,79.7,733223.0,66.8413,66.9084,66.8161,66.8748,733223.0
2019-01-25 09:30:00,79.96,80.25,79.67,80.0,284006.0,67.093,67.3363,66.8496,67.1265,284006.0
2019-01-25 09:40:00,80.0,80.13,80.0,80.08,130983.0,67.1265,67.2356,67.1265,67.1937,130983.0
2019-01-25 09:50:00,80.07,80.23,80.06,80.2,203982.0,67.1853,67.3195,67.1769,67.2944,203982.0
2019-01-25 10:00:00,80.2,80.24,80.15,80.22,54639.0,67.2944,67.3279,67.2524,67.3111,54639.0
2019-01-25 10:10:00,80.23,80.33,80.2,80.31,116654.0,67.3195,67.4034,67.2944,67.3867,116654.0
2019-01-25 10:20:00,80.3,80.46,80.28,80.42,111690.0,67.3783,67.5125,67.3615,67.479,111690.0
2019-01-25 10:30:00,80.42,80.5,80.32,80.45,276632.0,67.479,67.5461,67.3951,67.5041,276632.0
2019-01-25 10:40:00,80.46,80.46,80.39,80.41,103401.0,67.5125,67.5125,67.4538,67.4706,103401.0
2019-01-25 10:50:00,80.41,80.5,80.36,80.5,44448.0,67.4706,67.5461,67.4286,67.5461,44448.0
2019-01-25 11:00:00,80.51,80.54,80.41,80.49,216115.0,67.5545,67.5796,67.4706,67.5377,216115.0
2019-01-25 11:10:00,80.5,80.58,80.49,80.55,107440.0,67.5461,67.6132,67.5377,67.588,107440.0
2019-01-25 11:20:00,80.55,80.56,80.45,80.46,151106.0,67.588,67.5964,67.5041,67.5125,151106.0
2019-01-25 11:30:00,80.46,80.48,80.39,80.47,65821.0,67.5125,67.5293,67.4538,67.5209,65821.0
2019-01-25 11:40:00,80.48,80.51,80.32,80.32,54299.0,67.5293,67.5545,67.3951,67.3951,54299.0
2019-01-25 11:50:00,80.32,80.36,80.27,80.3,44343.0,67.3951,67.4286,67.3531,67.3783,44343.0
2019-01-25 12:00:00,80.31,80.31,80.14,80.19,61050.0,67.3867,67.3867,67.244,67.286,61050.0
2019-01-25 12:10:00,80.19,80.25,80.15,80.16,68589.0,67.286,67.3363,67.2524,67.2608,68589.0
2019-01-25 12:20:00,80.15,80.23,80.11,80.21,66898.0,67.2524,67.3195,67.2188,67.3028,66898.0
2019-01-25 12:30:00,80.2,80.22,80.11,80.14,85752.0,67.2944,67.3111,67.2188,67.244,85752.0
2019-01-25 12:40:00,80.15,80.24,80.11,80.21,156044.0,67.2524,67.3279,67.2188,67.3028,156044.0
2019-01-25 12:50:00,80.21,80.25,80.16,80.23,46545.0,67.3028,67.3363,67.2608,67.3195,46545.0
2019-01-25 13:00:00,80.23,80.26,80.19,80.25,53924.0,67.3195,67.3447,67.286,67.3363,53924.0
2019-01-25 13:10:00,80.25,80.25,80.15,80.22,42017.0,67.3363,67.3363,67.2524,67.3111,42017.0
2019-01-25 13:20:00,80.21,80.3,80.2,80.28,36739.0,67.3028,67.3783,67.2944,67.3615,36739.0
2019-01-25 13:30:00,80.27,80.33,80.25,80.29,50332.0,67.3531,67.4034,67.3363,67.3699,50332.0
2019-01-25 13:40:00,80.3,80.31,80.26,80.27,38828.0,67.3783,67.3867,67.3447,67.3531,38828.0
2019-01-25 13:50:00,80.26,80.38,80.26,80.37,46423.0,67.3447,67.4454,67.3447,67.437,46423.0
2019-01-25 14:00:00,80.37,80.39,80.3,80.36,39850.0,67.437,67.4538,67.3783,67.4286,39850.0
2019-01-25 14:10:00,80.35,80.4,80.31,80.34,46161.0,67.4202,67.4622,67.3867,67.4118,46161.0
2019-01-25 14:20:00,80.35,80.4,80.31,80.38,43427.0,67.4202,67.4622,67.3867,67.4454,43427.0
2019-01-25 14:30:00,80.37,80.46,80.34,80.41,187385.0,67.437,67.5125,67.4118,67.4706,187385.0
2019-01-25 14:40:00,80.41,80.45,80.32,80.32,45076.0,67.4706,67.5041,67.3951,67.3951,45076.0
2019-01-25 14:50:00,80.31,80.53,80.31,80.46,80259.0,67.3867,67.5713,67.3867,67.5125,80259.0
2019-01-25 15:00:00,80.46,80.56,80.43,80.54,78437.0,67.5125,67.5964,67.4874,67.5796,78437.0
2019-01-25 15:10:00,80.54,80.67,80.5,80.67,70163.0,67.5796,67.6887,67.5461,67.6887,70163.0
2019-01-25 15:20:00,80.66,80.7,80.33,80.39,243256.0,67.6803,67.7139,67.4034,67.4538,243256.0
2019-01-25 15:30:00,80.38,80.38,80.26,80.34,127813.0,67.4454,67.4454,67.3447,67.4118,127813.0
2019-01-25 15:40:00,80.34,80.6,80.29,80.58,242046.0,67.4118,67.63,67.3699,67.6132,242046.0
2019-01-25 15:50:00,80.58,80.67,80.51,80.64,802118.0,67.6132,67.6887,67.5545,67.6636,802118.0
2019-01-28 09:30:00,80.46,80.61,80.25,80.46,240272.0,67.5125,67.6384,67.3363,67.5125,240272.0
2019-01-28 09:40:00,80.49,80.67,80.48,80.59,123584.0,67.5377,67.6887,67.5293,67.6216,123584.0
2019-01-28 09:50:00,80.59,80.66,80.43,80.44,142180.0,67.6216,67.6803,67.4874,67.4957,142180.0
2019-01-28 10:00:00,80.44,80.62,80.41,80.56,137938.0,67.4957,67.6468,67.4706,67.5964,137938.0
2019-01-28 10:10:00,80.55,80.77,80.51,80.74,104511.0,67.588,67.7726,67.5545,67.7475,104511.0
2019-01-28 10:20:00,80.74,80.84,80.66,80.8,222936.0,67.7475,67.8314,67.6803,67.7978,222936.0
2019-01-28 10:30:00,80.81,80.84,80.7,80.77,156913.0,67.8062,67.8314,67.7139,67.7726,156913.0
2019-01-28 10:40:00,80.77,80.89,80.77,80.81,183850.0,67.7726,67.8733,67.7726,67.8062,183850.0
2019-01-28 10:50:00,80.83,80.91,80.76,80.87,88183.0,67.823,67.8901,67.7642,67.8565,88183.0
2019-01-28 11:00:00,80.87,80.9,80.76,80.88,69019.0,67.8565,67.8817,67.7642,67.8649,69019.0
2019-01-28 11:10:00,80.88,80.93,80.82,80.83,107451.0,67.8649,67.9069,67.8146,67.823,107451.0
2019-01-28 11:20:00,80.85,80.95,80.81,80.93,164484.0,67.8398,67.9237,67.8062,67.9069,164484.0
2019-01-28 11:30:00,80.93,80.99,80.87,80.89,75722.0,67.9069,67.9572,67.8565,67.8733,75722.0
2019-01-28 11:40:00,80.89,80.89,80.64,80.65,151816.0,67.8733,67.8733,67.6636,67.6719,151816.0
2019-01-28 11:50:00,80.65,80.92,80.61,80.79,160876.0,67.6719,67.8985,67.6384,67.7894,160876.0
2019-01-28 12:00:00,80.78,81.01,80.78,81.01,87337.0,67.781,67.974,67.781,67.974,87337.0
2019-01-28 12:10:00,81.02,81.09,80.95,80.99,88856.0,67.9824,68.0411,67.9237,67.9572,88856.0
2019-01-28 12:20:00,80.98,81.09,80.94,80.98,95806.0,67.9488,68.0411,67.9153,67.9488,95806.0
2019-01-28 12:30:00,80.97,81.0,80.87,80.99,55300.0,67.9405,67.9656,67.8565,67.9572,55300.0
2019-01-28 12:40:00,80.98,81.06,80.95,81.03,152582.0,67.9488,68.016,67.9237,67.9908,152582.0
2019-01-28 12:50:00,81.03,81.13,81.02,81.03,55599.0,67.9908,68.0747,67.9824,67.9908,55599.0
2019-01-28 13:00:00,81.03,81.13,81.03,81.11,57829.0,67.9908,68.0747,67.9908,68.0579,57829.0
2019-01-28 13:10:00,81.11,81.19,81.09,81.1,63850.0,68.0579,68.1251,68.0411,68.0495,63850.0
2019-01-28 13:20:00,81.1,81.21,81.1,81.18,66850.0,68.0495,68.1418,68.0495,68.1167,66850.0
2019-01-28 13:30:00,81.18,81.36,81.18,81.35,81426.0,68.1167,68.2677,68.1167,68.2593,81426.0
2019-01-28 13:40:00,81.35,81.42,81.27,81.31,175313.0,68.2593,68.318,68.1922,68.2257,175313.0
2019-01-28 13:50:00,81.32,81.4,81.26,81.29,221827.0,68.2341,68.3013,68.1838,68.209,221827.0
2019-01-28 14:00:00,81.3,81.32,81.17,81.2,109242.0,68.2174,68.2341,68.1083,68.1334,109242.0
2019-01-28 14:10:00,81.2,81.22,81.09,81.13,115368.0,68.1334,68.1502,68.0411,68.0747,115368.0
2019-01-28 14:20:00,81.12,81.14,81.03,81.13,53256.0,68.0663,68.0831,67.9908,68.0747,53256.0
2019-01-28 14:30:00,81.14,81.23,81.1,81.22,67207.0,68.0831,68.1586,68.0495,68.1502,67207.0
2019-01-28 14:40:00,81.22,81.37,81.21,81.35,97080.0,68.1502,68.2761,68.1418,68.2593,97080.0
2019-01-28 14:50:00,81.36,81.44,81.35,81.4,92905.0,68.2677,68.3348,68.2593,68.3013,92905.0
2019-01-28 15:00:00,81.41,81.47,81.33,81.41,126137.0,68.3097,68.36,68.2425,68.3097,126137.0
2019-01-28 15:10:00,81.42,81.44,81.39,81.41,109864.0,68.318,68.3348,68.2929,68.3097,109864.0
2019-01-28 15:20:00,81.41,81.47,81.33,81.38,291030.0,68.3097,68.36,68.2425,68.2845,291030.0
2019-01-28 15:30:00,81.38,81.42,81.27,81.31,215153.0,68.2845,68.318,68.1922,68.2257,215153.0
2019-01-28 15:40:00,81.31,81.41,81.2,81.22,246688.0,68.2257,68.3097,68.1334,68.1502,246688.0
2019-01-28 15:50:00,81.22,81.4,81.19,81.38,1248303.0,68.1502,68.3013,68.1251,68.2845,1248303.0
2019-01-29 09:30:00,81.35,81.56,81.16,81.45,241573.0,68.2593,68.4355,68.0999,68.3432,241573.0
2019-01-29 09:40:00,81.46,81.53,81.36,81.51,176932.0,68.3516,68.4103,68.2677,68.3936,176932.0
2019-01-29 09:50:00,81.51,81.67,81.49,81.58,187278.0,68.3936,68.5278,68.3768,68.4523,187278.0
2019-01-29 10:00:00,81.6,81.67,81.49,81.5,91605.0,68.4691,68.5278,68.3768,68.3852,91605.0
2019-01-29 10:10:00,81.5,81.58,81.45,81.57,85591.0,68.3852,68.4523,68.3432,68.4439,85591.0
2019-01-29 10:20:00,81.57,81.69,81.49,81.65,66586.0,68.4439,68.5446,68.3768,68.511,66586.0
2019-01-29 10:30:00,81.66,81.69,81.57,81.6,52276.0,68.5194,68.5446,68.4439,68.4691,52276.0
2019-01-29 10:40:00,81.6,81.69,81.59,81.62,49256.0,68.4691,68.5446,68.4607,68.4859,49256.0
2019-01-29 10:50:00,81.62,81.63,81.53,81.6,64235.0,68.4859,68.4942,68.4103,68.4691,64235.0
2019-01-29 11:00:00,81.59,81.61,81.49,81.55,131849.0,68.4607,68.4775,68.3768,68.4271,131849.0
2019-01-29 11:10:00,81.55,81.73,81.54,81.69,174934.0,68.4271,68.5782,68.4187,68.5446,174934.0
2019-01-29 11:20:00,81.69,81.7,81.6,81.64,143719.0,68.5446,68.553,68.4691,68.5026,143719.0
2019-01-29 11:30:00,81.64,81.74,81.64,81.69,55728.0,68.5026,68.5865,68.5026,68.5446,55728.0
2019-01-29 11:40:00,81.68,81.78,81.65,81.78,81295.0,68.5362,68.6201,68.511,68.6201,81295.0
2019-01-29 11:50:00,81.78,81.81,81.72,81.8,83046.0,68.6201,68.6453,68.5698,68.6369,83046.0
2019-01-29 12:00:00,81.8,81.9,81.78,81.81,146048.0,68.6369,68.7208,68.6201,68.6453,146048.0
2019-01-29 12:10:00,81.81,81.92,81.8,81.86,130679.0,68.6453,68.7376,68.6369,68.6872,130679.0
2019-01-29 12:20:00,81.85,81.89,81.8,81.86,286195.0,68.6788,68.7124,68.6369,68.6872,286195.0
2019-01-29 12:30:00,81.86,81.86,81.78,81.81,66979.0,68.6872,68.6872,68.6201,68.6453,66979.0
2019-01-29 12:40:00,81.8,81.83,81.76,81.77,35287.0,68.6369,68.6621,68.6033,68.6117,35287.0
2019-01-29 12:50:00,81.76,81.82,81.75,81.77,55926.0,68.6033,68.6537,68.5949,68.6117,55926.0
2019-01-29 13:00:00,81.78,81.79,81.71,81.75,81165.0,68.6201,68.6285,68.5614,68.5949,81165.0
2019-01-29 13:10:00,81.76,81.8,81.71,81.79,92716.0,68.6033,68.6369,68.5614,68.6285,92716.0
2019-01-29 13:20:00,81.79,81.85,81.72,81.85,93737.0,68.6285,68.6788,68.5698,68.6788,93737.0
2019-01-29 13:30:00,81.85,81.85,81.77,81.82,56386.0,68.6788,68.6788,68.6117,68.6537,56386.0
2019-01-29 13:40:00,81.82,81.9,81.78,81.87,62626.0,68.6537,68.7208,68.6201,68.6956,62626.0
2019-01-29 13:50:00,81.87,81.96,81.84,81.96,59645.0,68.6956,68.7711,68.6705,68.7711,59645.0
2019-01-29 14:00:00,81.95,81.96,81.89,81.92,83832.0,68.7628,68.7711,68.7124,68.7376,83832.0
2019-01-29 14:10:00,81.93,81.94,81.85,81.87,80461.0,68.746,68.7544,68.6788,68.6956,80461.0
2019-01-29 14:20:00,81.87,81.89,81.83,81.86,79076.0,68.6956,68.7124,68.6621,68.6872,79076.0
2019-01-29 14:30:00,81.86,81.94,81.84,81.89,86052.0,68.6872,68.7544,68.6705,68.7124,86052.0
2019-01-29 14:40:00,81.89,81.89,81.81,81.83,137870.0,68.7124,68.7124,68.6453,68.6621,137870.0
2019-01-29 14:50:00,81.82,81.84,81.75,81.77,160275.0,68.6537,68.6705,68.5949,68.6117,160275.0
2019-01-29 15:00:00,81.77,81.88,81.73,81.85,100695.0,68.6117,68.704,68.5782,68.6788,100695.0
2019-01-29 15:10:00,81.85,81.9,81.84,81.88,103950.0,68.6788,68.7208,68.6705,68.704,103950.0
2019-01-29 15:20:00,81.88,81.94,81.83,81.89,131271.0,68.704,68.7544,68.6621,68.7124,131271.0
2019-01-29 15:30:00,81.89,81.92,81.76,81.79,226474.0,68.7124,68.7376,68.6033,68.6285,226474.0
2019-01-29 15:40:00,81.79,81.88,81.77,81.86,453892.0,68.6285,68.704,68.6117,68.6872,453892.0
2019-01-29 15:50:00,81.86,82.05,81.82,82.03,1204992.0,68.6872,68.8467,68.6537,68.8299,1204992.0
2019-01-30 09:30:00,82.11,82.34,81.9,82.05,368773.0,68.897,69.09,68.7208,68.8467,368773.0
2019-01-30 09:40:00,82.04,82.21,82.0,82.14,231189.0,68.8383,68.9809,68.8047,68.9222,231189.0
2019-01-30 09:50:00,82.13,82.29,82.02,82.28,155476.0,68.9138,69.048,68.8215,69.0397,155476.0
2019-01-30 10:00:00,82.28,82.49,82.26,82.48,241539.0,69.0397,69.2159,69.0229,69.2075,241539.0
2019-01-30 10:10:00,82.49,82.6,82.45,82.47,210428.0,69.2159,69.3082,69.1823,69.1991,210428.0
2019-01-30 10:20:00,82.48,82.63,82.44,82.62,145046.0,69.2075,69.3333,69.1739,69.3249,145046.0
2019-01-30 10:30:00,82.63,82.73,82.59,82.7,203335.0,69.3333,69.4172,69.2998,69.3921,203335.0
2019-01-30 10:40:00,82.71,82.8,82.69,82.8,66586.0,69.4005,69.476,69.3837,69.476,66586.0
2019-01-30 10:50:00,82.79,82.84,82.69,82.7,130469.0,69.4676,69.5095,69.3837,69.3921,130469.0
2019-01-30 11:00:00,82.71,82.77,82.61,82.63,222168.0,69.4005,69.4508,69.3165,69.3333,222168.0
2019-01-30 11:10:00,82.63,82.66,82.56,82.59,328463.0,69.3333,69.3585,69.2746,69.2998,328463.0
2019-01-30 11:20:00,82.61,82.64,82.52,82.57,299484.0,69.3165,69.3417,69.241,69.283,299484.0
2019-01-30 11:30:00,82.57,82.64,82.57,82.62,112221.0,69.283,69.3417,69.283,69.3249,112221.0
2019-01-30 11:40:00,82.63,82.66,82.55,82.57,98944.0,69.3333,69.3585,69.2662,69.283,98944.0
2019-01-30 11:50:00,82.57,82.71,82.57,82.64,90432.0,69.283,69.4005,69.283,69.3417,90432.0
2019-01-30 12:00:00,82.64,82.86,82.64,82.86,57432.0,69.3417,69.5263,69.3417,69.5263,57432.0
2019-01-30 12:10:00,82.86,82.87,82.77,82.78,67098.0,69.5263,69.5347,69.4508,69.4592,67098.0
2019-01-30 12:20:00,82.79,82.82,82.71,82.76,53525.0,69.4676,69.4928,69.4005,69.4424,53525.0
2019-01-30 12:30:00,82.76,82.79,82.68,82.68,75580.0,69.4424,69.4676,69.3753,69.3753,75580.0
2019-01-30 12:40:00,82.68,82.74,82.66,82.72,47977.0,69.3753,69.4256,69.3585,69.4088,47977.0
2019-01-30 12:50:00,82.73,82.75,82.63,82.66,61550.0,69.4172,69.434,69.3333,69.3585,61550.0
2019-01-30 13:00:00,82.66,82.68,82.61,82.65,135664.0,69.3585,69.3753,69.3165,69.3501,135664.0
2019-01-30 13:10:00,82.65,82.7,82.53,82.54,65672.0,69.3501,69.3921,69.2494,69.2578,65672.0
2019-01-30 13:20:00,82.54,82.68,82.43,82.44,244128.0,69.2578,69.3753,69.1655,69.1739,244128.0
2019-01-30 13:30:00,82.44,82.46,82.36,82.45,86701.0,69.1739,69.1907,69.1068,69.1823,86701.0
2019-01-30 13:40:00,82.46,82.49,82.31,82.31,93154.0,69.1907,69.2159,69.0648,69.0648,93154.0
2019-01-30 13:50:00,82.3,82.4,82.3,82.34,135864.0,69.0564,69.1403,69.0564,69.09,135864.0
2019-01-30 14:00:00,82.34,82.81,82.29,82.69,361861.0,69.09,69.4844,69.048,69.3837,361861.0
2019-01-30 14:10:00,82.69,82.9,82.65,82.87,324153.0,69.3837,69.5599,69.3501,69.5347,324153.0
2019-01-30 14:20:00,82.86,82.96,82.7,82.7,310469.0,69.5263,69.6102,69.3921,69.3921,310469.0
2019-01-30 14:30:00,82.7,82.75,82.6,82.7,284939.0,69.3921,69.434,69.3082,69.3921,284939.0
2019-01-30 14:40:00,82.7,82.76,82.57,82.74,249332.0,69.3921,69.4424,69.283,69.4256,249332.0
2019-01-30 14:50:00,82.74,82.96,82.61,82.94,258153.0,69.4256,69.6102,69.3165,69.5934,258153.0
2019-01-30 15:00:00,82.95,82.95,82.72,82.72,330616.0,69.6018,69.6018,69.4088,69.4088,330616.0
2019-01-30 15:10:00,82.71,82.82,82.63,82.72,187801.0,69.4005,69.4928,69.3333,69.4088,187801.0
2019-01-30 15:20:00,82.72,82.75,82.52,82.55,189082.0,69.4088,69.434,69.241,69.2662,189082.0
2019-01-30 15:30:00,82.55,82.65,82.52,82.59,231818.0,69.2662,69.3501,69.241,69.2998,231818.0
2019-01-30 15:40:00,82.59,82.68,82.51,82.54,331558.0,69.2998,69.3753,69.2326,69.2578,331558.0
2019-01-30 15:50:00,82.53,82.69,82.48,82.67,1121364.0,69.2494,69.3837,69.2075,69.3669,1121364.0
2019-01-31 09:30:00,82.63,82.63,81.93,82.39,578686.0,69.3333,69.3333,68.746,69.132,578686.0
2019-01-31 09:40:00,82.4,82.55,82.23,82.4,202580.0,69.1403,69.2662,68.9977,69.1403,202580.0
2019-01-31 09:50:00,82.39,82.63,82.32,82.62,393276.0,69.132,69.3333,69.0732,69.3249,393276.0
2019-01-31 10:00:00,82.64,82.9,82.56,82.85,295874.0,69.3417,69.5599,69.2746,69.5179,295874.0
2019-01-31 10:10:00,82.85,82.93,82.74,82.81,220210.0,69.5179,69.5851,69.4256,69.4844,220210.0
2019-01-31 10:20:00,82.81,82.82,82.65,82.76,132881.0,69.4844,69.4928,69.3501,69.4424,132881.0
2019-01-31 10:30:00,82.76,82.89,82.74,82.88,187477.0,69.4424,69.5515,69.4256,69.5431,187477.0
2019-01-31 10:40:00,82.87,82.92,82.71,82.75,167725.0,69.5347,69.5767,69.4005,69.434,167725.0
2019-01-31 10:50:00,82.73,82.82,82.66,82.71,161197.0,69.4172,69.4928,69.3585,69.4005,161197.0
2019-01-31 11:00:00,82.7,82.83,82.68,82.76,150907.0,69.3921,69.5011,69.3753,69.4424,150907.0
2019-01-31 11:10:00,82.77,82.91,82.76,82.9,213355.0,69.4508,69.5683,69.4424,69.5599,213355.0
2019-01-31 11:20:00,82.91,83.09,82.9,83.07,145356.0,69.5683,69.7193,69.5599,69.7025,145356.0
2019-01-31 11:30:00,83.07,83.17,83.05,83.08,172302.0,69.7025,69.7864,69.6857,69.7109,172302.0
2019-01-31 11:40:00,83.09,83.21,83.09,83.21,197868.0,69.7193,69.82,69.7193,69.82,197868.0
2019-01-31 11:50:00,83.21,83.26,83.15,83.22,247729.0,69.82,69.862,69.7697,69.8284,247729.0
2019-01-31 12:00:00,83.21,83.26,83.13,83.21,243050.0,69.82,69.862,69.7529,69.82,243050.0
2019-01-31 12:10:00,83.21,83.33,83.15,83.28,248362.0,69.82,69.9207,69.7697,69.8787,248362.0
2019-01-31 12:20:00,83.28,83.29,83.18,83.18,239858.0,69.8787,69.8871,69.7948,69.7948,239858.0
2019-01-31 12:30:00,83.19,83.22,83.13,83.18,158876.0,69.8032,69.8284,69.7529,69.7948,158876.0
2019-01-31 12:40:00,83.18,83.21,83.07,83.11,165748.0,69.7948,69.82,69.7025,69.7361,165748.0
2019-01-31 12:50:00,83.11,83.23,83.09,83.23,126613.0,69.7361,69.8368,69.7193,69.8368,126613.0
2019-01-31 13:00:00,83.24,83.34,83.22,83.25,123110.0,69.8452,69.9291,69.8284,69.8536,123110.0
2019-01-31 13:10:00,83.24,83.3,83.2,83.27,66220.0,69.8452,69.8955,69.8116,69.8703,66220.0
2019-01-31 13:20:00,83.26,83.34,83.25,83.27,80977.0,69.862,69.9291,69.8536,69.8703,80977.0
2019-01-31 13:30:00,83.27,83.32,83.25,83.3,41664.0,69.8703,69.9123,69.8536,69.8955,41664.0
2019-01-31 13:40:00,83.31,83.32,83.14,83.16,265349.0,69.9039,69.9123,69.7613,69.778,265349.0
2019-01-31 13:50:00,83.16,83.22,83.1,83.11,48657.0,69.778,69.8284,69.7277,69.7361,48657.0
2019-01-31 14:00:00,83.12,83.27,83.09,83.26,129338.0,69.7445,69.8703,69.7193,69.862,129338.0
2019-01-31 14:10:00,83.26,83.27,83.16,83.17,215173.0,69.862,69.8703,69.778,69.7864,215173.0
2019-01-31 14:20:00,83.17,83.25,83.14,83.2,157634.0,69.7864,69.8536,69.7613,69.8116,157634.0
2019-01-31 14:30:00,83.2,83.25,83.15,83.22,77936.0,69.8116,69.8536,69.7697,69.8284,77936.0
2019-01-31 14:40:00,83.22,83.29,83.2,83.27,79831.0,69.8284,69.8871,69.8116,69.8703,79831.0
2019-01-31 14:50:00,83.27,83.36,83.25,83.26,166463.0,69.8703,69.9459,69.8536,69.862,166463.0
2019-01-31 15:00:00,83.26,83.3,83.15,83.16,209998.0,69.862,69.8955,69.7697,69.778,209998.0
2019-01-31 15:10:00,83.17,83.2,83.02,83.02,837336.0,69.7864,69.8116,69.6606,69.6606,837336.0
2019-01-31 15:20:00,83.03,83.14,83.02,83.1,495924.0,69.669,69.7613,69.6606,69.7277,495924.0
2019-01-31 15:30:00,83.09,83.23,83.09,83.22,497719.0,69.7193,69.8368,69.7193,69.8284,497719.0
2019-01-31 15:40:00,83.22,83.35,83.18,83.29,720270.0,69.8284,69.9375,69.7948,69.8871,720270.0
2019-01-31 15:50:00,83.29,83.56,83.27,83.48,1650912.0,69.8871,70.1137,69.8703,70.0465,1650912.0
2019-02-01 09:30:00,83.5,83.8,83.21,83.25,631831.0,70.0633,70.3151,69.82,69.8536,631831.0
2019-02-01 09:40:00,83.26,83.42,83.23,83.28,367560.0,69.862,69.9962,69.8368,69.8787,367560.0
2019-02-01 09:50:00,83.27,83.27,82.88,82.92,385189.0,69.8703,69.8703,69.5431,69.5767,385189.0
2019-02-01 10:00:00,82.94,83.14,82.89,82.99,526056.0,69.5934,69.7613,69.5515,69.6354,526056.0
2019-02-01 10:10:00,82.99,83.03,82.67,82.81,976632.0,69.6354,69.669,69.3669,69.4844,976632.0
2019-02-01 10:20:00,82.82,82.85,82.71,82.77,642354.0,69.4928,69.5179,69.4005,69.4508,642354.0
2019-02-01 10:30:00,82.77,82.83,82.52,82.54,359947.0,69.4508,69.5011,69.241,69.2578,359947.0
2019-02-01 10:40:00,82.54,82.55,82.31,82.34,621405.0,69.2578,69.2662,69.0648,69.09,621405.0
2019-02-01 10:50:00,82.34,82.48,82.25,82.25,301632.0,69.09,69.2075,69.0145,69.0145,301632.0
2019-02-01 11:00:00,82.24,82.28,82.02,82.1,333649.0,69.0061,69.0397,68.8215,68.8886,333649.0
2019-02-01 11:10:00,82.11,82.15,81.97,82.06,548471.0,68.897,68.9306,68.7795,68.8551,548471.0
2019-02-01 11:20:00,82.06,82.17,82.01,82.02,219049.0,68.8551,68.9474,68.8131,68.8215,219049.0
2019-02-01 11:30:00,82.02,82.05,81.86,81.94,266056.0,68.8215,68.8467,68.6872,68.7544,266056.0
2019-02-01 11:40:00,81.95,82.25,81.89,82.24,268886.0,68.7628,69.0145,68.7124,69.0061,268886.0
2019-02-01 11:50:00,82.24,82.45,82.19,82.4,207829.0,69.0061,69.1823,68.9641,69.1403,207829.0
2019-02-01 12:00:00,82.41,82.46,82.3,82.43,166272.0,69.1487,69.1907,69.0564,69.1655,166272.0
2019-02-01 12:10:00,82.42,82.52,82.39,82.41,114526.0,69.1571,69.241,69.132,69.1487,114526.0
2019-02-01 12:20:00,82.4,82.41,82.2,82.21,459593.0,69.1403,69.1487,68.9725,68.9809,459593.0
2019-02-01 12:30:00,82.22,82.3,82.18,82.18,277802.0,68.9893,69.0564,68.9557,68.9557,277802.0
2019-02-01 12:40:00,82.18,82.3,82.16,82.29,118861.0,68.9557,69.0564,68.939,69.048,118861.0
2019-02-01 12:50:00,82.29,82.34,82.22,82.29,109831.0,69.048,69.09,68.9893,69.048,109831.0
2019-02-01 13:00:00,82.29,82.33,82.22,82.23,114648.0,69.048,69.0816,68.9893,68.9977,114648.0
2019-02-01 13:10:00,82.23,82.26,82.13,82.16,120269.0,68.9977,69.0229,68.9138,68.939,120269.0
2019-02-01 13:20:00,82.17,82.38,82.16,82.38,86351.0,68.9474,69.1236,68.939,69.1236,86351.0
2019-02-01 13:30:00,82.38,82.49,82.36,82.45,122962.0,69.1236,69.2159,69.1068,69.1823,122962.0
2019-02-01 13:40:00,82.45,82.48,82.31,82.42,175280.0,69.1823,69.2075,69.0648,69.1571,175280.0
2019-02-01 13:50:00,82.42,82.48,82.36,82.41,104229.0,69.1571,69.2075,69.1068,69.1487,104229.0
2019-02-01 14:00:00,82.41,82.47,82.33,82.46,94720.0,69.1487,69.1991,69.0816,69.1907,94720.0
2019-02-01 14:10:00,82.45,82.46,82.36,82.38,106373.0,69.1823,69.1907,69.1068,69.1236,106373.0
2019-02-01 14:20:00,82.39,82.48,82.38,82.48,119476.0,69.132,69.2075,69.1236,69.2075,119476.0
2019-02-01 14:30:00,82.48,82.65,82.45,82.55,220253.0,69.2075,69.3501,69.1823,69.2662,220253.0
2019-02-01 14:40:00,82.54,82.64,82.48,82.48,126628.0,69.2578,69.3417,69.2075,69.2075,126628.0
2019-02-01 14:50:00,82.48,82.52,82.4,82.51,167220.0,69.2075,69.241,69.1403,69.2326,167220.0
2019-02-01 15:00:00,82.51,82.52,82.36,82.42,191329.0,69.2326,69.241,69.1068,69.1571,191329.0
2019-02-01 15:10:00,82.41,82.5,82.37,82.47,213921.0,69.1487,69.2242,69.1152,69.1991,213921.0
2019-02-01 15:20:00,82.47,82.49,82.35,82.48,195571.0,69.1991,69.2159,69.0984,69.2075,195571.0
2019-02-01 15:30:00,82.48,82.77,82.47,82.75,952157.0,69.2075,69.4508,69.1991,69.434,952157.0
2019-02-01 15:40:00,82.75,82.87,82.64,82.8,1512392.0,69.434,69.5347,69.3417,69.476,1512392.0
2019-02-01 15:50:00,82.8,83.01,82.74,82.96,3853563.0,69.476,69.6522,69.4256,69.6102,3853563.0
2019-02-04 09:30:00,82.89,83.4,82.63,82.67,403411.0,69.5515,69.9794,69.3333,69.3669,403411.0
2019-02-04 09:40:00,82.69,82.79,82.64,82.74,169078.0,69.3837,69.4676,69.3417,69.4256,169078.0
2019-02-04 09:50:00,82.74,82.78,82.58,82.59,114009.0,69.4256,69.4592,69.2914,69.2998,114009.0
2019-02-04 10:00:00,82.59,82.6,82.3,82.34,311811.0,69.2998,69.3082,69.0564,69.09,311811.0
2019-02-04 10:10:00,82.33,82.58,82.31,82.49,147063.0,69.0816,69.2914,69.0648,69.2159,147063.0
2019-02-04 10:20:00,82.49,82.51,82.38,82.49,264140.0,69.2159,69.2326,69.1236,69.2159,264140.0
2019-02-04 10:30:00,82.48,82.7,82.48,82.67,156309.0,69.2075,69.3921,69.2075,69.3669,156309.0
2019-02-04 10:40:00,82.66,82.85,82.65,82.85,207834.0,69.3585,69.5179,69.3501,69.5179,207834.0
2019-02-04 10:50:00,82.86,82.88,82.73,82.77,156067.0,69.5263,69.5431,69.4172,69.4508,156067.0
2019-02-04 11:00:00,82.77,82.85,82.69,82.73,136631.0,69.4508,69.5179,69.3837,69.4172,136631.0
2019-02-04 11:10:00,82.73,82.75,82.64,82.69,135975.0,69.4172,69.434,69.3417,69.3837,135975.0
2019-02-04 11:20:00,82.68,82.8,82.67,82.8,199312.0,69.3753,69.476,69.3669,69.476,199312.0
2019-02-04 11:30:00,82.8,82.87,82.75,82.83,267623.0,69.476,69.5347,69.434,69.5011,267623.0
2019-02-04 11:40:00,82.83,82.85,82.75,82.84,205407.0,69.5011,69.5179,69.434,69.5095,205407.0
2019-02-04 11:50:00,82.84,82.94,82.81,82.89,203879.0,69.5095,69.5934,69.4844,69.5515,203879.0
2019-02-04 12:00:00,82.89,82.98,82.85,82.98,203702.0,69.5515,69.627,69.5179,69.627,203702.0
2019-02-04 12:10:00,82.98,83.02,82.91,82.94,131940.0,69.627,69.6606,69.5683,69.5934,131940.0
2019-02-04 12:20:00,82.93,82.97,82.92,82.97,112294.0,69.5851,69.6186,69.5767,69.6186,112294.0
2019-02-04 12:30:00,82.96,83.03,82.95,83.02,256794.0,69.6102,69.669,69.6018,69.6606,256794.0
2019-02-04 12:40:00,83.02,83.04,82.95,82.96,73134.0,69.6606,69.6774,69.6018,69.6102,73134.0
2019-02-04 12:50:00,82.97,83.07,82.96,82.99,130749.0,69.6186,69.7025,69.6102,69.6354,130749.0
2019-02-04 13:00:00,82.99,83.11,82.99,83.09,180591.0,69.6354,69.7361,69.6354,69.7193,180591.0
2019-02-04 13:10:00,83.08,83.12,83.0,83.08,223711.0,69.7109,69.7445,69.6438,69.7109,223711.0
2019-02-04 13:20:00,83.08,83.16,83.07,83.14,191975.0,69.7109,69.778,69.7025,69.7613,191975.0
2019-02-04 13:30:00,83.14,83.2,83.12,83.15,255512.0,69.7613,69.8116,69.7445,69.7697,255512.0
2019-02-04 13:40:00,83.16,83.24,83.11,83.17,233203.0,69.778,69.8452,69.7361,69.7864,233203.0
2019-02-04 13:50:00,83.17,83.27,83.16,83.26,298490.0,69.7864,69.8703,69.778,69.862,298490.0
2019-02-04 14:00:00,83.25,83.31,83.22,83.29,160546.0,69.8536,69.9039,69.8284,69.8871,160546.0
2019-02-04 14:10:00,83.29,83.29,83.2,83.26,245001.0,69.8871,69.8871,69.8116,69.862,245001.0
2019-02-04 14:20:00,83.25,83.27,83.2,83.21,234315.0,69.8536,69.8703,69.8116,69.82,234315.0
2019-02-04 14:30:00,83.21,83.24,83.16,83.16,119637.0,69.82,69.8452,69.778,69.778,119637.0
2019-02-04 14:40:00,83.16,83.2,83.14,83.17,137811.0,69.778,69.8116,69.7613,69.7864,137811.0
2019-02-04 14:50:00,83.17,83.25,83.14,83.25,306188.0,69.7864,69.8536,69.7613,69.8536,306188.0
2019-02-04 15:00:00,83.24,83.25,83.14,83.15,222512.0,69.8452,69.8536,69.7613,69.7697,222512.0
2019-02-04 15:10:00,83.15,83.28,83.15,83.25,284775.0,69.7697,69.8787,69.7697,69.8536,284775.0
2019-02-04 15:20:00,83.26,83.33,83.21,83.23,302718.0,69.862,69.9207,69.82,69.8368,302718.0
2019-02-04 15:30:00,83.23,83.3,83.22,83.29,247820.0,69.8368,69.8955,69.8284,69.8871,247820.0
2019-02-04 15:40:00,83.29,83.37,83.28,83.36,358261.0,69.8871,69.9543,69.8787,69.9459,358261.0
2019-02-04 15:50:00,83.35,83.57,83.33,83.56,1049159.0,69.9375,70.1221,69.9207,70.1137,1049159.0
2019-02-05 09:30:00,83.62,83.84,83.36,83.47,188847.0,70.164,70.3486,69.9459,70.0382,188847.0
2019-02-05 09:40:00,83.49,83.5,83.33,83.34,326636.0,70.0549,70.0633,69.9207,69.9291,326636.0
2019-02-05 09:50:00,83.35,83.44,83.25,83.43,333659.0,69.9375,70.013,69.8536,70.0046,333659.0
2019-02-05 10:00:00,83.43,83.46,83.17,83.18,184600.0,70.0046,70.0298,69.7864,69.7948,184600.0
2019-02-05 10:10:00,83.18,83.3,83.15,83.26,138746.0,69.7948,69.8955,69.7697,69.862,138746.0
2019-02-05 10:20:00,83.25,83.26,83.15,83.2,96113.0,69.8536,69.862,69.7697,69.8116,96113.0
2019-02-05 10:30:00,83.2,83.27,83.16,83.21,159438.0,69.8116,69.8703,69.778,69.82,159438.0
2019-02-05 10:40:00,83.21,83.34,83.2,83.24,76167.0,69.82,69.9291,69.8116,69.8452,76167.0
2019-02-05 10:50:00,83.23,83.26,83.15,83.23,138723.0,69.8368,69.862,69.7697,69.8368,138723.0
2019-02-05 11:00:00,83.23,83.27,83.19,83.21,56599.0,69.8368,69.8703,69.8032,69.82,56599.0
2019-02-05 11:10:00,83.21,83.37,83.18,83.37,197628.0,69.82,69.9543,69.7948,69.9543,197628.0
2019-02-05 11:20:00,83.37,83.52,83.36,83.43,113914.0,69.9543,70.0801,69.9459,70.0046,113914.0
2019-02-05 11:30:00,83.43,83.43,83.29,83.37,143558.0,70.0046,70.0046,69.8871,69.9543,143558.0
2019-02-05 11:40:00,83.38,83.41,83.25,83.27,121275.0,69.9626,69.9878,69.8536,69.8703,121275.0
2019-02-05 11:50:00,83.27,83.37,83.26,83.29,99886.0,69.8703,69.9543,69.862,69.8871,99886.0
2019-02-05 12:00:00,83.3,83.3,83.2,83.28,90271.0,69.8955,69.8955,69.8116,69.8787,90271.0
2019-02-05 12:10:00,83.28,83.34,83.27,83.28,45577.0,69.8787,69.9291,69.8703,69.8787,45577.0
2019-02-05 12:20:00,83.29,83.31,83.24,83.24,62233.0,69.8871,69.9039,69.8452,69.8452,62233.0
2019-02-05 12:30:00,83.24,83.3,83.22,83.26,115412.0,69.8452,69.8955,69.8284,69.862,115412.0
2019-02-05 12:40:00,83.25,83.28,83.23,83.23,52239.0,69.8536,69.8787,69.8368,69.8368,52239.0
2019-02-05 12:50:00,83.24,83.28,83.21,83.24,74327.0,69.8452,69.8787,69.82,69.8452,74327.0
2019-02-05 13:00:00,83.24,83.25,83.13,83.21,70747.0,69.8452,69.8536,69.7529,69.82,70747.0
2019-02-05 13:10:00,83.22,83.27,83.18,83.26,209115.0,69.8284,69.8703,69.7948,69.862,209115.0
2019-02-05 13:20:00,83.27,83.36,83.22,83.36,291941.0,69.8703,69.9459,69.8284,69.9459,291941.0
2019-02-05 13:30:00,83.36,83.38,83.27,83.28,134415.0,69.9459,69.9626,69.8703,69.8787,134415.0
2019-02-05 13:40:00,83.28,83.42,83.26,83.4,125991.0,69.8787,69.9962,69.862,69.9794,125991.0
2019-02-05 13:50:00,83.4,83.4,83.29,83.3,93061.0,69.9794,69.9794,69.8871,69.8955,93061.0
2019-02-05 14:00:00,83.29,83.4,83.27,83.38,101675.0,69.8871,69.9794,69.8703,69.9626,101675.0
2019-02-05 14:10:00,83.39,83.53,83.38,83.53,229323.0,69.971,70.0885,69.9626,70.0885,229323.0
2019-02-05 14:20:00,83.53,83.58,83.52,83.54,152688.0,70.0885,70.1305,70.0801,70.0969,152688.0
2019-02-05 14:30:00,83.54,83.59,83.45,83.46,186971.0,70.0969,70.1388,70.0214,70.0298,186971.0
2019-02-05 14:40:00,83.46,83.57,83.42,83.56,169850.0,70.0298,70.1221,69.9962,70.1137,169850.0
2019-02-05 14:50:00,83.56,83.62,83.51,83.61,186435.0,70.1137,70.164,70.0717,70.1556,186435.0
2019-02-05 15:00:00,83.61,83.73,83.56,83.73,226274.0,70.1556,70.2563,70.1137,70.2563,226274.0
2019-02-05 15:10:00,83.73,83.74,83.64,83.67,266867.0,70.2563,70.2647,70.1808,70.206,266867.0
2019-02-05 15:20:00,83.67,83.76,83.67,83.73,331490.0,70.206,70.2815,70.206,70.2563,331490.0
2019-02-05 15:30:00,83.73,83.91,83.72,83.91,1139432.0,70.2563,70.4074,70.2479,70.4074,1139432.0
2019-02-05 15:40:00,83.9,83.93,83.79,83.81,811936.0,70.399,70.4241,70.3067,70.3234,811936.0
2019-02-05 15:50:00,83.81,84.07,83.77,84.03,2755815.0,70.3234,70.5416,70.2899,70.508,2755815.0
2019-02-06 09:30:00,83.88,83.9,83.6,83.69,332310.0,70.3822,70.399,70.1472,70.2228,332310.0
2019-02-06 09:40:00,83.68,83.69,83.54,83.63,267103.0,70.2144,70.2228,70.0969,70.1724,267103.0
2019-02-06 09:50:00,83.62,83.69,83.51,83.56,158018.0,70.164,70.2228,70.0717,70.1137,158018.0
2019-02-06 10:00:00,83.57,83.73,83.55,83.7,132292.0,70.1221,70.2563,70.1053,70.2311,132292.0
2019-02-06 10:10:00,83.71,83.82,83.63,83.64,173881.0,70.2395,70.3318,70.1724,70.1808,173881.0
2019-02-06 10:20:00,83.64,83.68,83.53,83.65,126822.0,70.1808,70.2144,70.0885,70.1892,126822.0
2019-02-06 10:30:00,83.65,83.65,83.48,83.65,249245.0,70.1892,70.1892,70.0465,70.1892,249245.0
2019-02-06 10:40:00,83.65,83.66,83.55,83.57,152790.0,70.1892,70.1976,70.1053,70.1221,152790.0
2019-02-06 10:50:00,83.57,83.64,83.46,83.49,99977.0,70.1221,70.1808,70.0298,70.0549,99977.0
2019-02-06 11:00:00,83.49,83.53,83.33,83.37,235069.0,70.0549,70.0885,69.9207,69.9543,235069.0
2019-02-06 11:10:00,83.36,83.48,83.31,83.48,236703.0,69.9459,70.0465,69.9039,70.0465,236703.0
2019-02-06 11:20:00,83.47,83.48,83.34,83.45,192445.0,70.0382,70.0465,69.9291,70.0214,192445.0
2019-02-06 11:30:00,83.44,83.54,83.41,83.53,132707.0,70.013,70.0969,69.9878,70.0885,132707.0
2019-02-06 11:40:00,83.54,83.55,83.42,83.45,112763.0,70.0969,70.1053,69.9962,70.0214,112763.0
2019-02-06 11:50:00,83.45,83.54,83.43,83.46,255122.0,70.0214,70.0969,70.0046,70.0298,255122.0
2019-02-06 12:00:00,83.46,83.5,83.45,83.46,111824.0,70.0298,70.0633,70.0214,70.0298,111824.0
2019-02-06 12:10:00,83.46,83.47,83.38,83.46,126376.0,70.0298,70.0382,69.9626,70.0298,126376.0
2019-02-06 12:20:00,83.47,83.51,83.41,83.47,100185.0,70.0382,70.0717,69.9878,70.0382,100185.0
2019-02-06 12:30:00,83.47,83.53,83.4,83.53,154554.0,70.0382,70.0885,69.9794,70.0885,154554.0
2019-02-06 12:40:00,83.54,83.57,83.5,83.51,81736.0,70.0969,70.1221,70.0633,70.0717,81736.0
2019-02-06 12:50:00,83.51,83.52,83.47,83.48,101570.0,70.0717,70.0801,70.0382,70.0465,101570.0
2019-02-06 13:00:00,83.49,83.53,83.46,83.47,62771.0,70.0549,70.0885,70.0298,70.0382,62771.0
2019-02-06 13:10:00,83.47,83.52,83.44,83.48,69801.0,70.0382,70.0801,70.013,70.0465,69801.0
2019-02-06 13:20:00,83.48,83.48,83.41,83.45,93451.0,70.0465,70.0465,69.9878,70.0214,93451.0
2019-02-06 13:30:00,83.45,83.5,83.42,83.48,110679.0,70.0214,70.0633,69.9962,70.0465,110679.0
2019-02-06 13:40:00,83.49,83.51,83.46,83.49,165473.0,70.0549,70.0717,70.0298,70.0549,165473.0
2019-02-06 13:50:00,83.48,83.51,83.46,83.49,179161.0,70.0465,70.0717,70.0298,70.0549,179161.0
2019-02-06 14:00:00,83.49,83.53,83.42,83.42,122858.0,70.0549,70.0885,69.9962,69.9962,122858.0
2019-02-06 14:10:00,83.42,83.45,83.38,83.43,101040.0,69.9962,70.0214,69.9626,70.0046,101040.0
2019-02-06 14:20:00,83.44,83.46,83.37,83.37,60982.0,70.013,70.0298,69.9543,69.9543,60982.0
2019-02-06 14:30:00,83.37,83.39,83.31,83.31,112370.0,69.9543,69.971,69.9039,69.9039,112370.0
2019-02-06 14:40:00,83.31,83.33,83.22,83.32,102598.0,69.9039,69.9207,69.8284,69.9123,102598.0
2019-02-06 14:50:00,83.32,83.43,83.3,83.42,288442.0,69.9123,70.0046,69.8955,69.9962,288442.0
2019-02-06 15:00:00,83.42,83.44,83.37,83.41,231959.0,69.9962,70.013,69.9543,69.9878,231959.0
2019-02-06 15:10:00,83.4,83.43,83.36,83.41,121748.0,69.9794,70.0046,69.9459,69.9878,121748.0
2019-02-06 15:20:00,83.41,83.46,83.39,83.44,171562.0,69.9878,70.0298,69.971,70.013,171562.0
2019-02-06 15:30:00,83.45,83.46,83.36,83.42,235167.0,70.0214,70.0298,69.9459,69.9962,235167.0
2019-02-06 15:40:00,83.42,83.46,83.38,83.46,318800.0,69.9962,70.0298,69.9626,70.0298,318800.0
2019-02-06 15:50:00,83.45,83.51,83.4,83.47,1339185.0,70.0214,70.0717,69.9794,70.0382,1339185.0
2019-02-07 09:30:00,83.22,83.45,83.02,83.04,327958.0,69.8284,70.0214,69.6606,69.6774,327958.0
2019-02-07 09:40:00,83.03,83.08,82.98,83.05,196114.0,69.669,69.7109,69.627,69.6857,196114.0
2019-02-07 09:50:00,83.06,83.3,83.06,83.3,239124.0,69.6941,69.8955,69.6941,69.8955,239124.0
2019-02-07 10:00:00,83.29,83.41,83.28,83.38,181587.0,69.8871,69.9878,69.8787,69.9626,181587.0
2019-02-07 10:10:00,83.38,83.6,83.37,83.59,136896.0,69.9626,70.1472,69.9543,70.1388,136896.0
2019-02-07 10:20:00,83.59,83.88,83.58,83.75,208799.0,70.1388,70.3822,70.1305,70.2731,208799.0
2019-02-07 10:30:00,83.76,83.87,83.69,83.81,147329.0,70.2815,70.3738,70.2228,70.3234,147329.0
2019-02-07 10:40:00,83.81,83.84,83.64,83.64,149962.0,70.3234,70.3486,70.1808,70.1808,149962.0
2019-02-07 10:50:00,83.65,83.66,83.47,83.6,112236.0,70.1892,70.1976,70.0382,70.1472,112236.0
2019-02-07 11:00:00,83.61,83.71,83.58,83.7,96179.0,70.1556,70.2395,70.1305,70.2311,96179.0
2019-02-07 11:10:00,83.69,83.79,83.64,83.73,121286.0,70.2228,70.3067,70.1808,70.2563,121286.0
2019-02-07 11:20:00,83.74,83.84,83.67,83.84,75226.0,70.2647,70.3486,70.206,70.3486,75226.0
2019-02-07 11:30:00,83.84,83.85,83.74,83.79,111085.0,70.3486,70.357,70.2647,70.3067,111085.0
2019-02-07 11:40:00,83.8,83.85,83.76,83.81,124491.0,70.3151,70.357,70.2815,70.3234,124491.0
2019-02-07 11:50:00,83.81,83.82,83.69,83.69,190058.0,70.3234,70.3318,70.2228,70.2228,190058.0
2019-02-07 12:00:00,83.69,83.71,83.58,83.63,314640.0,70.2228,70.2395,70.1305,70.1724,314640.0
2019-02-07 12:10:00,83.63,83.63,83.54,83.62,125275.0,70.1724,70.1724,70.0969,70.164,125275.0
2019-02-07 12:20:00,83.62,83.67,83.61,83.66,69020.0,70.164,70.206,70.1556,70.1976,69020.0
2019-02-07 12:30:00,83.66,83.7,83.64,83.68,65050.0,70.1976,70.2311,70.1808,70.2144,65050.0
2019-02-07 12:40:00,83.68,83.68,83.55,83.57,83345.0,70.2144,70.2144,70.1053,70.1221,83345.0
2019-02-07 12:50:00,83.57,83.62,83.55,83.61,112336.0,70.1221,70.164,70.1053,70.1556,112336.0
2019-02-07 13:00:00,83.62,83.78,83.62,83.75,140166.0,70.164,70.2983,70.164,70.2731,140166.0
2019-02-07 13:10:00,83.75,83.78,83.69,83.71,82256.0,70.2731,70.2983,70.2228,70.2395,82256.0
2019-02-07 13:20:00,83.7,83.82,83.68,83.78,103488.0,70.2311,70.3318,70.2144,70.2983,103488.0
2019-02-07 13:30:00,83.79,83.87,83.77,83.8,170551.0,70.3067,70.3738,70.2899,70.3151,170551.0
2019-02-07 13:40:00,83.8,83.83,83.71,83.76,74006.0,70.3151,70.3402,70.2395,70.2815,74006.0
2019-02-07 13:50:00,83.76,83.82,83.72,83.77,111815.0,70.2815,70.3318,70.2479,70.2899,111815.0
2019-02-07 14:00:00,83.77,83.86,83.72,83.76,213696.0,70.2899,70.3654,70.2479,70.2815,213696.0
2019-02-07 14:10:00,83.77,83.88,83.75,83.86,138415.0,70.2899,70.3822,70.2731,70.3654,138415.0
2019-02-07 14:20:00,83.86,83.94,83.81,83.94,97169.0,70.3654,70.4325,70.3234,70.4325,97169.0
2019-02-07 14:30:00,83.95,84.0,83.93,83.98,103227.0,70.4409,70.4829,70.4241,70.4661,103227.0
2019-02-07 14:40:00,83.98,84.01,83.83,83.83,145227.0,70.4661,70.4913,70.3402,70.3402,145227.0
2019-02-07 14:50:00,83.82,83.88,83.8,83.87,88010.0,70.3318,70.3822,70.3151,70.3738,88010.0
2019-02-07 15:00:00,83.87,83.88,83.72,83.81,90491.0,70.3738,70.3822,70.2479,70.3234,90491.0
2019-02-07 15:10:00,83.81,83.81,83.75,83.78,86211.0,70.3234,70.3234,70.2731,70.2983,86211.0
2019-02-07 15:20:00,83.78,83.93,83.77,83.91,303989.0,70.2983,70.4241,70.2899,70.4074,303989.0
2019-02-07 15:30:00,83.91,84.04,83.86,84.01,364986.0,70.4074,70.5164,70.3654,70.4913,364986.0
2019-02-07 15:40:00,84.01,84.22,83.99,84.15,1143741.0,70.4913,70.6675,70.4745,70.6087,1143741.0
2019-02-07 15:50:00,84.15,84.21,84.04,84.11,1701497.0,70.6087,70.6591,70.5164,70.5752,1701497.0
2019-02-08 09:30:00,83.88,84.17,83.72,84.17,303214.0,70.3822,70.6255,70.2479,70.6255,303214.0
2019-02-08 09:40:00,84.18,84.33,84.14,84.28,141996.0,70.6339,70.7598,70.6003,70.7178,141996.0
2019-02-08 09:50:00,84.3,84.42,84.26,84.26,132451.0,70.7346,70.8353,70.701,70.701,132451.0
2019-02-08 10:00:00,84.26,84.28,84.0,84.02,179213.0,70.701,70.7178,70.4829,70.4997,179213.0
2019-02-08 10:10:00,84.0,84.0,83.85,83.92,190846.0,70.4829,70.4829,70.357,70.4157,190846.0
2019-02-08 10:20:00,83.92,83.97,83.75,83.75,103070.0,70.4157,70.4577,70.2731,70.2731,103070.0
2019-02-08 10:30:00,83.74,83.81,83.7,83.81,86709.0,70.2647,70.3234,70.2311,70.3234,86709.0
2019-02-08 10:40:00,83.82,83.85,83.69,83.74,148038.0,70.3318,70.357,70.2228,70.2647,148038.0
2019-02-08 10:50:00,83.73,83.84,83.72,83.83,55266.0,70.2563,70.3486,70.2479,70.3402,55266.0
2019-02-08 11:00:00,83.83,83.84,83.65,83.67,83465.0,70.3402,70.3486,70.1892,70.206,83465.0
2019-02-08 11:10:00,83.67,83.79,83.65,83.76,149196.0,70.206,70.3067,70.1892,70.2815,149196.0
2019-02-08 11:20:00,83.78,83.86,83.75,83.83,114007.0,70.2983,70.3654,70.2731,70.3402,114007.0
2019-02-08 11:30:00,83.84,83.9,83.83,83.89,81888.0,70.3486,70.399,70.3402,70.3906,81888.0
2019-02-08 11:40:00,83.89,83.96,83.81,83.85,55454.0,70.3906,70.4493,70.3234,70.357,55454.0
2019-02-08 11:50:00,83.84,83.89,83.78,83.86,55838.0,70.3486,70.3906,70.2983,70.3654,55838.0
2019-02-08 12:00:00,83.86,83.87,83.73,83.73,70596.0,70.3654,70.3738,70.2563,70.2563,70596.0
2019-02-08 12:10:00,83.73,83.82,83.7,83.79,110914.0,70.2563,70.3318,70.2311,70.3067,110914.0
2019-02-08 12:20:00,83.79,83.79,83.72,83.79,184524.0,70.3067,70.3067,70.2479,70.3067,184524.0
2019-02-08 12:30:00,83.78,83.84,83.77,83.84,50859.0,70.2983,70.3486,70.2899,70.3486,50859.0
2019-02-08 12:40:00,83.84,83.89,83.83,83.87,74432.0,70.3486,70.3906,70.3402,70.3738,74432.0
2019-02-08 12:50:00,83.88,83.93,83.87,83.91,49162.0,70.3822,70.4241,70.3738,70.4074,49162.0
2019-02-08 13:00:00,83.92,83.94,83.88,83.91,39369.0,70.4157,70.4325,70.3822,70.4074,39369.0
2019-02-08 13:10:00,83.92,83.93,83.83,83.84,71523.0,70.4157,70.4241,70.3402,70.3486,71523.0
2019-02-08 13:20:00,83.84,83.86,83.8,83.84,30065.0,70.3486,70.3654,70.3151,70.3486,30065.0
2019-02-08 13:30:00,83.83,83.9,83.81,83.82,77223.0,70.3402,70.399,70.3234,70.3318,77223.0
2019-02-08 13:40:00,83.82,83.9,83.8,83.84,37216.0,70.3318,70.399,70.3151,70.3486,37216.0
2019-02-08 13:50:00,83.85,83.88,83.81,83.86,125724.0,70.357,70.3822,70.3234,70.3654,125724.0
2019-02-08 14:00:00,83.86,83.92,83.83,83.87,90877.0,70.3654,70.4157,70.3402,70.3738,90877.0
2019-02-08 14:10:00,83.87,83.94,83.85,83.91,42719.0,70.3738,70.4325,70.357,70.4074,42719.0
2019-02-08 14:20:00,83.92,83.96,83.88,83.93,71529.0,70.4157,70.4493,70.3822,70.4241,71529.0
2019-02-08 14:30:00,83.93,84.01,83.92,83.99,69569.0,70.4241,70.4913,70.4157,70.4745,69569.0
2019-02-08 14:40:00,84.0,84.05,84.0,84.03,143736.0,70.4829,70.5248,70.4829,70.508,143736.0
2019-02-08 14:50:00,84.03,84.09,83.98,84.0,78122.0,70.508,70.5584,70.4661,70.4829,78122.0
2019-02-08 15:00:00,84.0,84.07,84.0,84.05,96389.0,70.4829,70.5416,70.4829,70.5248,96389.0
2019-02-08 15:10:00,84.06,84.17,84.03,84.16,130185.0,70.5332,70.6255,70.508,70.6171,130185.0
2019-02-08 15:20:00,84.17,84.18,84.08,84.08,137467.0,70.6255,70.6339,70.55,70.55,137467.0
2019-02-08 15:30:00,84.09,84.11,83.99,84.0,181926.0,70.5584,70.5752,70.4745,70.4829,181926.0
2019-02-08 15:40:00,83.99,84.02,83.94,83.94,171354.0,70.4745,70.4997,70.4325,70.4325,171354.0
2019-02-08 15:50:00,83.94,84.15,83.93,84.14,531228.0,70.4325,70.6087,70.4241,70.6003,531228.0
2019-02-11 09:30:00,84.19,84.29,83.97,84.29,238976.0,70.6423,70.7262,70.4577,70.7262,238976.0
2019-02-11 09:40:00,84.28,84.41,84.27,84.36,174968.0,70.7178,70.8269,70.7094,70.7849,174968.0
2019-02-11 09:50:00,84.36,84.43,84.26,84.32,80296.0,70.7849,70.8437,70.701,70.7514,80296.0
2019-02-11 10:00:00,84.31,84.37,84.25,84.34,159656.0,70.743,70.7933,70.6926,70.7682,159656.0
2019-02-11 10:10:00,84.34,84.47,84.32,84.47,81526.0,70.7682,70.8772,70.7514,70.8772,81526.0
2019-02-11 10:20:00,84.47,84.48,84.37,84.4,131886.0,70.8772,70.8856,70.7933,70.8185,131886.0
2019-02-11 10:30:00,84.4,84.44,84.28,84.44,127585.0,70.8185,70.8521,70.7178,70.8521,127585.0
2019-02-11 10:40:00,84.43,84.48,84.4,84.45,55215.0,70.8437,70.8856,70.8185,70.8605,55215.0
2019-02-11 10:50:00,84.44,84.44,84.28,84.31,67496.0,70.8521,70.8521,70.7178,70.743,67496.0
2019-02-11 11:00:00,84.32,84.41,84.28,84.29,68527.0,70.7514,70.8269,70.7178,70.7262,68527.0
2019-02-11 11:10:00,84.3,84.42,84.28,84.4,68367.0,70.7346,70.8353,70.7178,70.8185,68367.0
2019-02-11 11:20:00,84.39,84.4,84.34,84.38,42897.0,70.8101,70.8185,70.7682,70.8017,42897.0
2019-02-11 11:30:00,84.38,84.4,84.28,84.39,74031.0,70.8017,70.8185,70.7178,70.8101,74031.0
2019-02-11 11:40:00,84.38,84.45,84.36,84.45,32806.0,70.8017,70.8605,70.7849,70.8605,32806.0
2019-02-11 11:50:00,84.45,84.46,84.31,84.33,72113.0,70.8605,70.8688,70.743,70.7598,72113.0
2019-02-11 12:00:00,84.32,84.44,84.31,84.43,41876.0,70.7514,70.8521,70.743,70.8437,41876.0
2019-02-11 12:10:00,84.42,84.44,84.29,84.29,65442.0,70.8353,70.8521,70.7262,70.7262,65442.0
2019-02-11 12:20:00,84.29,84.33,84.27,84.3,67916.0,70.7262,70.7598,70.7094,70.7346,67916.0
2019-02-11 12:30:00,84.29,84.33,84.27,84.33,76383.0,70.7262,70.7598,70.7094,70.7598,76383.0
2019-02-11 12:40:00,84.33,84.35,84.26,84.29,62461.0,70.7598,70.7766,70.701,70.7262,62461.0
2019-02-11 12:50:00,84.29,84.37,84.28,84.36,35566.0,70.7262,70.7933,70.7178,70.7849,35566.0
2019-02-11 13:00:00,84.37,84.37,84.32,84.34,84792.0,70.7933,70.7933,70.7514,70.7682,84792.0
2019-02-11 13:10:00,84.33,84.33,84.27,84.31,68360.0,70.7598,70.7598,70.7094,70.743,68360.0
2019-02-11 13:20:00,84.31,84.31,84.23,84.24,37958.0,70.743,70.743,70.6759,70.6843,37958.0
2019-02-11 13:30:00,84.23,84.27,84.21,84.23,181631.0,70.6759,70.7094,70.6591,70.6759,181631.0
2019-02-11 13:40:00,84.23,84.24,84.13,84.17,57851.0,70.6759,70.6843,70.592,70.6255,57851.0
2019-02-11 13:50:00,84.16,84.26,84.15,84.25,100388.0,70.6171,70.701,70.6087,70.6926,100388.0
2019-02-11 14:00:00,84.24,84.25,84.18,84.23,139567.0,70.6843,70.6926,70.6339,70.6759,139567.0
2019-02-11 14:10:00,84.23,84.26,84.21,84.22,188572.0,70.6759,70.701,70.6591,70.6675,188572.0
2019-02-11 14:20:00,84.22,84.25,84.17,84.21,137260.0,70.6675,70.6926,70.6255,70.6591,137260.0
2019-02-11 14:30:00,84.21,84.26,84.19,84.22,49821.0,70.6591,70.701,70.6423,70.6675,49821.0
2019-02-11 14:40:00,84.23,84.25,84.16,84.17,62417.0,70.6759,70.6926,70.6171,70.6255,62417.0
2019-02-11 14:50:00,84.18,84.26,84.14,84.26,68742.0,70.6339,70.701,70.6003,70.701,68742.0
2019-02-11 15:00:00,84.25,84.33,84.23,84.33,104442.0,70.6926,70.7598,70.6759,70.7598,104442.0
2019-02-11 15:10:00,84.32,84.41,84.31,84.32,145773.0,70.7514,70.8269,70.743,70.7514,145773.0
2019-02-11 15:20:00,84.32,84.41,84.3,84.38,166944.0,70.7514,70.8269,70.7346,70.8017,166944.0
2019-02-11 15:30:00,84.39,84.4,84.24,84.25,122414.0,70.8101,70.8185,70.6843,70.6926,122414.0
2019-02-11 15:40:00,84.24,84.31,84.2,84.27,260104.0,70.6843,70.743,70.6507,70.7094,260104.0
2019-02-11 15:50:00,84.27,84.4,84.26,84.33,849162.0,70.7094,70.8185,70.701,70.7598,849162.0
2019-02-12 09:30:00,84.28,84.45,84.07,84.13,498131.0,70.7178,70.8605,70.5416,70.592,498131.0
2019-02-12 09:40:00,84.14,84.14,83.77,83.98,254468.0,70.6003,70.6003,70.2899,70.4661,254468.0
2019-02-12 09:50:00,83.97,84.1,83.93,83.97,131009.0,70.4577,70.5668,70.4241,70.4577,131009.0
2019-02-12 10:00:00,83.99,83.99,83.84,83.89,247257.0,70.4745,70.4745,70.3486,70.3906,247257.0
2019-02-12 10:10:00,83.89,84.01,83.87,83.98,142466.0,70.3906,70.4913,70.3738,70.4661,142466.0
2019-02-12 10:20:00,83.97,84.08,83.95,84.02,175002.0,70.4577,70.55,70.4409,70.4997,175002.0
2019-02-12 10:30:00,84.02,84.03,83.86,83.91,228398.0,70.4997,70.508,70.3654,70.4074,228398.0
2019-02-12 10:40:00,83.92,83.98,83.89,83.95,98984.0,70.4157,70.4661,70.3906,70.4409,98984.0
2019-02-12 10:50:00,83.94,83.97,83.81,83.95,219546.0,70.4325,70.4577,70.3234,70.4409,219546.0
2019-02-12 11:00:00,83.95,84.04,83.95,83.98,86207.0,70.4409,70.5164,70.4409,70.4661,86207.0
2019-02-12 11:10:00,83.98,84.01,83.83,83.85,86188.0,70.4661,70.4913,70.3402,70.357,86188.0
2019-02-12 11:20:00,83.83,83.87,83.71,83.78,169653.0,70.3402,70.3738,70.2395,70.2983,169653.0
2019-02-12 11:30:00,83.78,83.82,83.68,83.69,169924.0,70.2983,70.3318,70.2144,70.2228,169924.0
2019-02-12 11:40:00,83.69,83.73,83.62,83.62,144016.0,70.2228,70.2563,70.164,70.164,144016.0
2019-02-12 11:50:00,83.62,83.73,83.6,83.72,257693.0,70.164,70.2563,70.1472,70.2479,257693.0
2019-02-12 12:00:00,83.72,83.79,83.69,83.72,91013.0,70.2479,70.3067,70.2228,70.2479,91013.0
2019-02-12 12:10:00,83.72,83.75,83.61,83.63,227250.0,70.2479,70.2731,70.1556,70.1724,227250.0
2019-02-12 12:20:00,83.63,83.65,83.57,83.64,95680.0,70.1724,70.1892,70.1221,70.1808,95680.0
2019-02-12 12:30:00,83.64,83.84,83.64,83.81,87601.0,70.1808,70.3486,70.1808,70.3234,87601.0
2019-02-12 12:40:00,83.81,83.83,83.67,83.68,176796.0,70.3234,70.3402,70.206,70.2144,176796.0
2019-02-12 12:50:00,83.69,83.77,83.66,83.71,171021.0,70.2228,70.2899,70.1976,70.2395,171021.0
2019-02-12 13:00:00,83.71,83.8,83.69,83.8,111074.0,70.2395,70.3151,70.2228,70.3151,111074.0
2019-02-12 13:10:00,83.8,83.84,83.77,83.79,100404.0,70.3151,70.3486,70.2899,70.3067,100404.0
2019-02-12 13:20:00,83.78,83.88,83.77,83.88,65960.0,70.2983,70.3822,70.2899,70.3822,65960.0
2019-02-12 13:30:00,83.88,83.96,83.87,83.89,52396.0,70.3822,70.4493,70.3738,70.3906,52396.0
2019-02-12 13:40:00,83.89,83.98,83.88,83.98,73872.0,70.3906,70.4661,70.3822,70.4661,73872.0
2019-02-12 13:50:00,83.97,84.03,83.95,83.98,57967.0,70.4577,70.508,70.4409,70.4661,57967.0
2019-02-12 14:00:00,83.98,83.98,83.88,83.88,79716.0,70.4661,70.4661,70.3822,70.3822,79716.0
2019-02-12 14:10:00,83.88,83.91,83.84,83.89,86819.0,70.3822,70.4074,70.3486,70.3906,86819.0
2019-02-12 14:20:00,83.89,83.93,83.88,83.92,98917.0,70.3906,70.4241,70.3822,70.4157,98917.0
2019-02-12 14:30:00,83.92,83.99,83.89,83.93,144883.0,70.4157,70.4745,70.3906,70.4241,144883.0
2019-02-12 14:40:00,83.94,84.03,83.93,84.01,90005.0,70.4325,70.508,70.4241,70.4913,90005.0
2019-02-12 14:50:00,84.0,84.1,84.0,84.08,314975.0,70.4829,70.5668,70.4829,70.55,314975.0
2019-02-12 15:00:00,84.09,84.09,84.0,84.03,233289.0,70.5584,70.5584,70.4829,70.508,233289.0
2019-02-12 15:10:00,84.04,84.05,83.95,83.97,91411.0,70.5164,70.5248,70.4409,70.4577,91411.0
2019-02-12 15:20:00,83.96,83.99,83.94,83.97,64144.0,70.4493,70.4745,70.4325,70.4577,64144.0
2019-02-12 15:30:00,83.96,83.96,83.78,83.81,171328.0,70.4493,70.4493,70.2983,70.3234,171328.0
2019-02-12 15:40:00,83.82,83.89,83.75,83.77,228346.0,70.3318,70.3906,70.2731,70.2899,228346.0
2019-02-12 15:50:00,83.77,83.88,83.76,83.84,840824.0,70.2899,70.3822,70.2815,70.3486,840824.0
2019-02-13 09:30:00,83.47,84.19,83.45,84.06,386166.0,70.0382,70.6423,70.0214,70.5332,386166.0
2019-02-13 09:40:00,84.05,84.17,83.94,84.14,179675.0,70.5248,70.6255,70.4325,70.6003,179675.0
2019-02-13 09:50:00,84.12,84.15,83.67,83.67,212590.0,70.5836,70.6087,70.206,70.206,212590.0
2019-02-13 10:00:00,83.67,83.93,83.55,83.93,213683.0,70.206,70.4241,70.1053,70.4241,213683.0
2019-02-13 10:10:00,83.92,84.0,83.87,83.89,122051.0,70.4157,70.4829,70.3738,70.3906,122051.0
2019-02-13 10:20:00,83.91,83.96,83.84,83.95,78173.0,70.4074,70.4493,70.3486,70.4409,78173.0
2019-02-13 10:30:00,83.95,84.01,83.86,83.9,125703.0,70.4409,70.4913,70.3654,70.399,125703.0
2019-02-13 10:40:00,83.89,83.92,83.8,83.87,66403.0,70.3906,70.4157,70.3151,70.3738,66403.0
2019-02-13 10:50:00,83.86,84.0,83.81,83.86,91391.0,70.3654,70.4829,70.3234,70.3654,91391.0
2019-02-13 11:00:00,83.87,83.97,83.86,83.97,284477.0,70.3738,70.4577,70.3654,70.4577,284477.0
2019-02-13 11:10:00,83.96,83.98,83.9,83.94,282512.0,70.4493,70.4661,70.399,70.4325,282512.0
2019-02-13 11:20:00,83.93,83.99,83.91,83.94,95800.0,70.4241,70.4745,70.4074,70.4325,95800.0
2019-02-13 11:30:00,83.93,83.94,83.8,83.86,138293.0,70.4241,70.4325,70.3151,70.3654,138293.0
2019-02-13 11:40:00,83.86,83.94,83.83,83.94,78900.0,70.3654,70.4325,70.3402,70.4325,78900.0
2019-02-13 11:50:00,83.94,84.05,83.93,84.05,126127.0,70.4325,70.5248,70.4241,70.5248,126127.0
2019-02-13 12:00:00,84.04,84.06,83.97,84.03,78216.0,70.5164,70.5332,70.4577,70.508,78216.0
2019-02-13 12:10:00,84.04,84.04,83.99,84.03,78283.0,70.5164,70.5164,70.4745,70.508,78283.0
2019-02-13 12:20:00,84.03,84.07,83.99,83.99,51588.0,70.508,70.5416,70.4745,70.4745,51588.0
2019-02-13 12:30:00,83.99,84.09,83.94,84.01,112014.0,70.4745,70.5584,70.4325,70.4913,112014.0
2019-02-13 12:40:00,84.01,84.05,83.98,84.05,117020.0,70.4913,70.5248,70.4661,70.5248,117020.0
2019-02-13 12:50:00,84.04,84.04,83.96,84.03,42358.0,70.5164,70.5164,70.4493,70.508,42358.0
2019-02-13 13:00:00,84.03,84.06,83.99,84.04,58505.0,70.508,70.5332,70.4745,70.5164,58505.0
2019-02-13 13:10:00,84.04,84.07,84.01,84.05,34322.0,70.5164,70.5416,70.4913,70.5248,34322.0
2019-02-13 13:20:00,84.06,84.1,84.05,84.06,39433.0,70.5332,70.5668,70.5248,70.5332,39433.0
2019-02-13 13:30:00,84.07,84.07,84.0,84.03,32955.0,70.5416,70.5416,70.4829,70.508,32955.0
2019-02-13 13:40:00,84.04,84.09,84.01,84.08,39972.0,70.5164,70.5584,70.4913,70.55,39972.0
2019-02-13 13:50:00,84.08,84.14,83.93,83.95,62409.0,70.55,70.6003,70.4241,70.4409,62409.0
2019-02-13 14:00:00,83.94,84.09,83.92,84.06,51502.0,70.4325,70.5584,70.4157,70.5332,51502.0
2019-02-13 14:10:00,84.07,84.08,83.98,84.02,50796.0,70.5416,70.55,70.4661,70.4997,50796.0
2019-02-13 14:20:00,84.02,84.08,83.99,84.08,39657.0,70.4997,70.55,70.4745,70.55,39657.0
2019-02-13 14:30:00,84.08,84.11,84.05,84.1,55688.0,70.55,70.5752,70.5248,70.5668,55688.0
2019-02-13 14:40:00,84.1,84.13,84.08,84.09,51734.0,70.5668,70.592,70.55,70.5584,51734.0
2019-02-13 14:50:00,84.1,84.18,84.09,84.13,95444.0,70.5668,70.6339,70.5584,70.592,95444.0
2019-02-13 15:00:00,84.13,84.2,84.12,84.18,91608.0,70.592,70.6507,70.5836,70.6339,91608.0
2019-02-13 15:10:00,84.18,84.26,84.18,84.22,52938.0,70.6339,70.701,70.6339,70.6675,52938.0
2019-02-13 15:20:00,84.23,84.25,84.16,84.17,70839.0,70.6759,70.6926,70.6171,70.6255,70839.0
2019-02-13 15:30:00,84.18,84.31,84.17,84.22,143465.0,70.6339,70.743,70.6255,70.6675,143465.0
2019-02-13 15:40:00,84.22,84.33,84.22,84.32,186278.0,70.6675,70.7598,70.6675,70.7514,186278.0
2019-02-13 15:50:00,84.32,84.32,84.23,84.25,465825.0,70.7514,70.7514,70.6759,70.6926,465825.0
2019-02-14 09:30:00,84.42,84.53,84.02,84.39,366300.0,70.8353,70.9276,70.4997,70.8101,366300.0
2019-02-14 09:40:00,84.4,84.45,84.24,84.24,333424.0,70.8185,70.8605,70.6843,70.6843,333424.0
2019-02-14 09:50:00,84.26,84.31,84.13,84.22,352390.0,70.701,70.743,70.592,70.6675,352390.0
2019-02-14 10:00:00,84.22,84.42,84.17,84.35,334766.0,70.6675,70.8353,70.6255,70.7766,334766.0
2019-02-14 10:10:00,84.36,84.52,84.35,84.5,194069.0,70.7849,70.9192,70.7766,70.9024,194069.0
2019-02-14 10:20:00,84.49,84.61,84.45,84.57,367216.0,70.894,70.9947,70.8605,70.9611,367216.0
2019-02-14 10:30:00,84.57,84.61,84.27,84.39,227127.0,70.9611,70.9947,70.7094,70.8101,227127.0
2019-02-14 10:40:00,84.39,84.43,84.27,84.4,243668.0,70.8101,70.8437,70.7094,70.8185,243668.0
2019-02-14 10:50:00,84.41,84.5,84.27,84.32,194270.0,70.8269,70.9024,70.7094,70.7514,194270.0
2019-02-14 11:00:00,84.32,84.36,84.18,84.22,71519.0,70.7514,70.7849,70.6339,70.6675,71519.0
2019-02-14 11:10:00,84.22,84.28,84.14,84.19,65093.0,70.6675,70.7178,70.6003,70.6423,65093.0
2019-02-14 11:20:00,84.2,84.27,84.13,84.25,71066.0,70.6507,70.7094,70.592,70.6926,71066.0
2019-02-14 11:30:00,84.24,84.28,84.16,84.18,74794.0,70.6843,70.7178,70.6171,70.6339,74794.0
2019-02-14 11:40:00,84.18,84.25,84.17,84.24,37324.0,70.6339,70.6926,70.6255,70.6843,37324.0
2019-02-14 11:50:00,84.24,84.31,84.23,84.26,42183.0,70.6843,70.743,70.6759,70.701,42183.0
2019-02-14 12:00:00,84.27,84.38,84.22,84.34,60100.0,70.7094,70.8017,70.6675,70.7682,60100.0
2019-02-14 12:10:00,84.34,84.41,84.31,84.41,84880.0,70.7682,70.8269,70.743,70.8269,84880.0
2019-02-14 12:20:00,84.41,84.55,84.39,84.51,62841.0,70.8269,70.9444,70.8101,70.9108,62841.0
2019-02-14 12:30:00,84.51,84.53,84.41,84.48,56982.0,70.9108,70.9276,70.8269,70.8856,56982.0
2019-02-14 12:40:00,84.49,84.55,84.45,84.45,73072.0,70.894,70.9444,70.8605,70.8605,73072.0
2019-02-14 12:50:00,84.45,84.52,84.45,84.51,30333.0,70.8605,70.9192,70.8605,70.9108,30333.0
2019-02-14 13:00:00,84.51,84.53,84.43,84.43,35856.0,70.9108,70.9276,70.8437,70.8437,35856.0
2019-02-14 13:10:00,84.42,84.5,84.39,84.47,61636.0,70.8353,70.9024,70.8101,70.8772,61636.0
2019-02-14 13:20:00,84.48,84.54,84.45,84.52,85686.0,70.8856,70.936,70.8605,70.9192,85686.0
2019-02-14 13:30:00,84.52,84.58,84.5,84.55,52183.0,70.9192,70.9695,70.9024,70.9444,52183.0
2019-02-14 13:40:00,84.55,84.59,84.54,84.58,38679.0,70.9444,70.9779,70.936,70.9695,38679.0
2019-02-14 13:50:00,84.59,84.64,84.55,84.56,61996.0,70.9779,71.0199,70.9444,70.9528,61996.0
2019-02-14 14:00:00,84.55,84.62,84.53,84.59,40679.0,70.9444,71.0031,70.9276,70.9779,40679.0
2019-02-14 14:10:00,84.58,84.61,84.56,84.56,26186.0,70.9695,70.9947,70.9528,70.9528,26186.0
2019-02-14 14:20:00,84.56,84.63,84.53,84.59,47460.0,70.9528,71.0115,70.9276,70.9779,47460.0
2019-02-14 14:30:00,84.59,84.65,84.56,84.65,121571.0,70.9779,71.0283,70.9528,71.0283,121571.0
2019-02-14 14:40:00,84.64,84.7,84.64,84.66,35272.0,71.0199,71.0702,71.0199,71.0367,35272.0
2019-02-14 14:50:00,84.65,84.7,84.58,84.59,41209.0,71.0283,71.0702,70.9695,70.9779,41209.0
2019-02-14 15:00:00,84.6,84.8,84.59,84.65,105765.0,70.9863,71.1541,70.9779,71.0283,105765.0
2019-02-14 15:10:00,84.65,84.66,84.59,84.64,60376.0,71.0283,71.0367,70.9779,71.0199,60376.0
2019-02-14 15:20:00,84.63,84.68,84.6,84.66,112703.0,71.0115,71.0534,70.9863,71.0367,112703.0
2019-02-14 15:30:00,84.65,84.78,84.62,84.74,119567.0,71.0283,71.1374,71.0031,71.1038,119567.0
2019-02-14 15:40:00,84.74,84.77,84.54,84.54,375300.0,71.1038,71.129,70.936,70.936,375300.0
2019-02-14 15:50:00,84.54,84.57,84.44,84.52,873963.0,70.936,70.9611,70.8521,70.9192,873963.0
2019-02-15 09:30:00,84.61,84.89,84.55,84.73,348737.0,70.9947,71.2297,70.9444,71.0954,348737.0
2019-02-15 09:40:00,84.72,84.84,84.56,84.84,191490.0,71.087,71.1877,70.9528,71.1877,191490.0
2019-02-15 09:50:00,84.84,84.86,84.64,84.7,216024.0,71.1877,71.2045,71.0199,71.0702,216024.0
2019-02-15 10:00:00,84.7,84.78,84.52,84.62,63879.0,71.0702,71.1374,70.9192,71.0031,63879.0
2019-02-15 10:10:00,84.64,84.81,84.62,84.79,114544.0,71.0199,71.1625,71.0031,71.1457,114544.0
2019-02-15 10:20:00,84.79,84.88,84.74,84.74,164069.0,71.1457,71.2213,71.1038,71.1038,164069.0
2019-02-15 10:30:00,84.74,84.8,84.73,84.79,42905.0,71.1038,71.1541,71.0954,71.1457,42905.0
2019-02-15 10:40:00,84.79,84.86,84.77,84.79,109842.0,71.1457,71.2045,71.129,71.1457,109842.0
2019-02-15 10:50:00,84.8,84.83,84.73,84.82,115493.0,71.1541,71.1793,71.0954,71.1709,115493.0
2019-02-15 11:00:00,84.83,84.91,84.8,84.89,76494.0,71.1793,71.2464,71.1541,71.2297,76494.0
2019-02-15 11:10:00,84.89,84.9,84.82,84.86,79280.0,71.2297,71.238,71.1709,71.2045,79280.0
2019-02-15 11:20:00,84.86,84.91,84.81,84.85,105678.0,71.2045,71.2464,71.1625,71.1961,105678.0
2019-02-15 11:30:00,84.85,84.9,84.84,84.9,85867.0,71.1961,71.238,71.1877,71.238,85867.0
2019-02-15 11:40:00,84.89,84.91,84.8,84.8,150390.0,71.2297,71.2464,71.1541,71.1541,150390.0
2019-02-15 11:50:00,84.8,84.87,84.78,84.82,61623.0,71.1541,71.2129,71.1374,71.1709,61623.0
2019-02-15 12:00:00,84.82,84.84,84.78,84.84,53482.0,71.1709,71.1877,71.1374,71.1877,53482.0
2019-02-15 12:10:00,84.84,84.88,84.81,84.87,53347.0,71.1877,71.2213,71.1625,71.2129,53347.0
2019-02-15 12:20:00,84.88,84.94,84.82,84.9,41856.0,71.2213,71.2716,71.1709,71.238,41856.0
2019-02-15 12:30:00,84.9,84.94,84.83,84.86,98116.0,71.238,71.2716,71.1793,71.2045,98116.0
2019-02-15 12:40:00,84.87,84.94,84.86,84.92,77723.0,71.2129,71.2716,71.2045,71.2548,77723.0
2019-02-15 12:50:00,84.92,84.93,84.87,84.91,85777.0,71.2548,71.2632,71.2129,71.2464,85777.0
2019-02-15 13:00:00,84.91,84.95,84.87,84.88,124815.0,71.2464,71.28,71.2129,71.2213,124815.0
2019-02-15 13:10:00,84.89,84.93,84.88,84.91,43034.0,71.2297,71.2632,71.2213,71.2464,43034.0
2019-02-15 13:20:00,84.91,84.92,84.78,84.79,43873.0,71.2464,71.2548,71.1374,71.1457,43873.0
2019-02-15 13:30:00,84.79,84.87,84.79,84.84,49952.0,71.1457,71.2129,71.1457,71.1877,49952.0
2019-02-15 13:40:00,84.84,84.87,84.82,84.86,50777.0,71.1877,71.2129,71.1709,71.2045,50777.0
2019-02-15 13:50:00,84.86,84.91,84.84,84.86,44037.0,71.2045,71.2464,71.1877,71.2045,44037.0
2019-02-15 14:00:00,84.86,84.91,84.86,84.89,31655.0,71.2045,71.2464,71.2045,71.2297,31655.0
2019-02-15 14:10:00,84.89,84.91,84.85,84.88,41103.0,71.2297,71.2464,71.1961,71.2213,41103.0
2019-02-15 14:20:00,84.87,84.88,84.8,84.8,89113.0,71.2129,71.2213,71.1541,71.1541,89113.0
2019-02-15 14:30:00,84.8,84.84,84.78,84.83,31891.0,71.1541,71.1877,71.1374,71.1793,31891.0
2019-02-15 14:40:00,84.83,84.84,84.79,84.81,32468.0,71.1793,71.1877,71.1457,71.1625,32468.0
2019-02-15 14:50:00,84.8,84.84,84.71,84.8,185026.0,71.1541,71.1877,71.0786,71.1541,185026.0
2019-02-15 15:00:00,84.8,84.83,84.76,84.78,109673.0,71.1541,71.1793,71.1206,71.1374,109673.0
2019-02-15 15:10:00,84.79,84.8,84.75,84.78,51586.0,71.1457,71.1541,71.1122,71.1374,51586.0
2019-02-15 15:20:00,84.79,84.79,84.72,84.75,136898.0,71.1457,71.1457,71.087,71.1122,136898.0
2019-02-15 15:30:00,84.75,84.87,84.73,84.87,114421.0,71.1122,71.2129,71.0954,71.2129,114421.0
2019-02-15 15:40:00,84.86,84.89,84.81,84.85,291293.0,71.2045,71.2297,71.1625,71.1961,291293.0
2019-02-15 15:50:00,84.84,85.06,84.82,85.04,2052450.0,71.1877,71.3723,71.1709,71.3555,2052450.0
2019-02-19 09:30:00,84.82,84.92,84.71,84.83,190099.0,71.1709,71.2548,71.0786,71.1793,190099.0
2019-02-19 09:40:00,84.84,84.91,84.76,84.84,292458.0,71.1877,71.2464,71.1206,71.1877,292458.0
2019-02-19 09:50:00,84.83,84.88,84.72,84.79,563969.0,71.1793,71.2213,71.087,71.1457,563969.0
2019-02-19 10:00:00,84.79,84.99,84.77,84.95,206175.0,71.1457,71.3136,71.129,71.28,206175.0
2019-02-19 10:10:00,84.94,84.95,84.86,84.9,130582.0,71.2716,71.28,71.2045,71.238,130582.0
2019-02-19 10:20:00,84.9,85.03,84.89,85.03,250679.0,71.238,71.3471,71.2297,71.3471,250679.0
2019-02-19 10:30:00,85.02,85.03,84.93,84.97,190835.0,71.3387,71.3471,71.2632,71.2968,190835.0
2019-02-19 10:40:00,84.97,85.07,84.95,85.0,96088.0,71.2968,71.3807,71.28,71.322,96088.0
2019-02-19 10:50:00,85.02,85.15,85.02,85.11,83202.0,71.3387,71.4478,71.3387,71.4143,83202.0
2019-02-19 11:00:00,85.11,85.15,85.09,85.15,145156.0,71.4143,71.4478,71.3975,71.4478,145156.0
2019-02-19 11:10:00,85.14,85.19,85.14,85.17,285392.0,71.4394,71.4814,71.4394,71.4646,285392.0
2019-02-19 11:20:00,85.17,85.17,85.05,85.06,149904.0,71.4646,71.4646,71.3639,71.3723,149904.0
2019-02-19 11:30:00,85.06,85.11,85.06,85.08,90737.0,71.3723,71.4143,71.3723,71.3891,90737.0
2019-02-19 11:40:00,85.09,85.16,85.05,85.14,200846.0,71.3975,71.4562,71.3639,71.4394,200846.0
2019-02-19 11:50:00,85.13,85.18,85.11,85.14,152679.0,71.431,71.473,71.4143,71.4394,152679.0
2019-02-19 12:00:00,85.14,85.14,85.07,85.08,108126.0,71.4394,71.4394,71.3807,71.3891,108126.0
2019-02-19 12:10:00,85.08,85.09,85.04,85.06,76989.0,71.3891,71.3975,71.3555,71.3723,76989.0
2019-02-19 12:20:00,85.05,85.07,84.99,84.99,77449.0,71.3639,71.3807,71.3136,71.3136,77449.0
2019-02-19 12:30:00,84.99,85.01,84.95,84.97,86778.0,71.3136,71.3303,71.28,71.2968,86778.0
2019-02-19 12:40:00,84.96,84.98,84.93,84.96,179805.0,71.2884,71.3052,71.2632,71.2884,179805.0
2019-02-19 12:50:00,84.96,85.0,84.92,84.99,135954.0,71.2884,71.322,71.2548,71.3136,135954.0
2019-02-19 13:00:00,84.99,85.0,84.92,84.92,47230.0,71.3136,71.322,71.2548,71.2548,47230.0
2019-02-19 13:10:00,84.93,84.95,84.89,84.93,96016.0,71.2632,71.28,71.2297,71.2632,96016.0
2019-02-19 13:20:00,84.94,84.95,84.89,84.9,60828.0,71.2716,71.28,71.2297,71.238,60828.0
2019-02-19 13:30:00,84.89,84.89,84.83,84.84,76584.0,71.2297,71.2297,71.1793,71.1877,76584.0
2019-02-19 13:40:00,84.85,84.88,84.83,84.84,109276.0,71.1961,71.2213,71.1793,71.1877,109276.0
2019-02-19 13:50:00,84.85,84.89,84.81,84.83,219161.0,71.1961,71.2297,71.1625,71.1793,219161.0
2019-02-19 14:00:00,84.83,84.89,84.82,84.84,189166.0,71.1793,71.2297,71.1709,71.1877,189166.0
2019-02-19 14:10:00,84.85,84.93,84.84,84.92,50082.0,71.1961,71.2632,71.1877,71.2548,50082.0
2019-02-19 14:20:00,84.92,84.92,84.88,84.91,47798.0,71.2548,71.2548,71.2213,71.2464,47798.0
2019-02-19 14:30:00,84.92,85.0,84.91,84.97,122057.0,71.2548,71.322,71.2464,71.2968,122057.0
2019-02-19 14:40:00,84.97,85.03,84.97,85.03,82674.0,71.2968,71.3471,71.2968,71.3471,82674.0
2019-02-19 14:50:00,85.02,85.11,85.02,85.09,99283.0,71.3387,71.4143,71.3387,71.3975,99283.0
2019-02-19 15:00:00,85.08,85.1,85.06,85.09,164393.0,71.3891,71.4059,71.3723,71.3975,164393.0
2019-02-19 15:10:00,85.1,85.11,85.05,85.06,130243.0,71.4059,71.4143,71.3639,71.3723,130243.0
2019-02-19 15:20:00,85.05,85.05,84.97,84.99,113381.0,71.3639,71.3639,71.2968,71.3136,113381.0
2019-02-19 15:30:00,84.99,85.13,84.99,85.05,149065.0,71.3136,71.431,71.3136,71.3639,149065.0
2019-02-19 15:40:00,85.05,85.09,85.0,85.02,128788.0,71.3639,71.3975,71.322,71.3387,128788.0
2019-02-19 15:50:00,85.01,85.03,84.96,85.0,872738.0,71.3303,71.3471,71.2884,71.322,872738.0
2019-02-20 09:30:00,84.86,84.91,84.53,84.74,424436.0,71.2045,71.2464,70.9276,71.1038,424436.0
2019-02-20 09:40:00,84.74,84.75,84.52,84.53,174884.0,71.1038,71.1122,70.9192,70.9276,174884.0
2019-02-20 09:50:00,84.54,84.66,84.48,84.64,152843.0,70.936,71.0367,70.8856,71.0199,152843.0
2019-02-20 10:00:00,84.63,84.73,84.59,84.66,69530.0,71.0115,71.0954,70.9779,71.0367,69530.0
2019-02-20 10:10:00,84.65,84.71,84.63,84.68,53076.0,71.0283,71.0786,71.0115,71.0534,53076.0
2019-02-20 10:20:00,84.68,84.68,84.49,84.52,138387.0,71.0534,71.0534,70.894,70.9192,138387.0
2019-02-20 10:30:00,84.53,84.56,84.42,84.45,96658.0,70.9276,70.9528,70.8353,70.8605,96658.0
2019-02-20 10:40:00,84.45,84.47,84.18,84.19,206869.0,70.8605,70.8772,70.6339,70.6423,206869.0
2019-02-20 10:50:00,84.2,84.23,84.1,84.13,131941.0,70.6507,70.6759,70.5668,70.592,131941.0
2019-02-20 11:00:00,84.13,84.15,84.03,84.06,89873.0,70.592,70.6087,70.508,70.5332,89873.0
2019-02-20 11:10:00,84.06,84.08,83.87,83.9,161779.0,70.5332,70.55,70.3738,70.399,161779.0
2019-02-20 11:20:00,83.89,84.03,83.88,84.0,174168.0,70.3906,70.508,70.3822,70.4829,174168.0
2019-02-20 11:30:00,83.99,84.23,83.99,84.23,152453.0,70.4745,70.6759,70.4745,70.6759,152453.0
2019-02-20 11:40:00,84.23,84.32,84.2,84.31,428358.0,70.6759,70.7514,70.6507,70.743,428358.0
2019-02-20 11:50:00,84.3,84.39,84.25,84.33,270149.0,70.7346,70.8101,70.6926,70.7598,270149.0
2019-02-20 12:00:00,84.32,84.34,84.26,84.31,110645.0,70.7514,70.7682,70.701,70.743,110645.0
2019-02-20 12:10:00,84.31,84.4,84.3,84.39,117932.0,70.743,70.8185,70.7346,70.8101,117932.0
2019-02-20 12:20:00,84.39,84.42,84.35,84.42,76547.0,70.8101,70.8353,70.7766,70.8353,76547.0
2019-02-20 12:30:00,84.41,84.41,84.33,84.36,59169.0,70.8269,70.8269,70.7598,70.7849,59169.0
2019-02-20 12:40:00,84.37,84.43,84.34,84.37,100164.0,70.7933,70.8437,70.7682,70.7933,100164.0
2019-02-20 12:50:00,84.37,84.4,84.33,84.35,100877.0,70.7933,70.8185,70.7598,70.7766,100877.0
2019-02-20 13:00:00,84.36,84.41,84.34,84.39,137587.0,70.7849,70.8269,70.7682,70.8101,137587.0
2019-02-20 13:10:00,84.4,84.45,84.38,84.39,133814.0,70.8185,70.8605,70.8017,70.8101,133814.0
2019-02-20 13:20:00,84.4,84.46,84.38,84.42,113193.0,70.8185,70.8688,70.8017,70.8353,113193.0
2019-02-20 13:30:00,84.42,84.46,84.41,84.43,67847.0,70.8353,70.8688,70.8269,70.8437,67847.0
2019-02-20 13:40:00,84.42,84.49,84.4,84.47,161936.0,70.8353,70.894,70.8185,70.8772,161936.0
2019-02-20 13:50:00,84.47,84.5,84.43,84.44,80472.0,70.8772,70.9024,70.8437,70.8521,80472.0
2019-02-20 14:00:00,84.45,84.54,84.41,84.44,474253.0,70.8605,70.936,70.8269,70.8521,474253.0
2019-02-20 14:10:00,84.45,84.46,84.23,84.25,264259.0,70.8605,70.8688,70.6759,70.6926,264259.0
2019-02-20 14:20:00,84.25,84.31,84.18,84.31,490233.0,70.6926,70.743,70.6339,70.743,490233.0
2019-02-20 14:30:00,84.31,84.45,84.31,84.4,167648.0,70.743,70.8605,70.743,70.8185,167648.0
2019-02-20 14:40:00,84.4,84.48,84.36,84.46,52307.0,70.8185,70.8856,70.7849,70.8688,52307.0
2019-02-20 14:50:00,84.46,84.51,84.45,84.47,248966.0,70.8688,70.9108,70.8605,70.8772,248966.0
2019-02-20 15:00:00,84.48,84.51,84.45,84.49,153519.0,70.8856,70.9108,70.8605,70.894,153519.0
2019-02-20 15:10:00,84.49,84.56,84.48,84.56,102063.0,70.894,70.9528,70.8856,70.9528,102063.0
2019-02-20 15:20:00,84.56,84.59,84.52,84.52,79044.0,70.9528,70.9779,70.9192,70.9192,79044.0
2019-02-20 15:30:00,84.51,84.54,84.39,84.4,72444.0,70.9108,70.936,70.8101,70.8185,72444.0
2019-02-20 15:40:00,84.4,84.48,84.38,84.46,228512.0,70.8185,70.8856,70.8017,70.8688,228512.0
2019-02-20 15:50:00,84.46,84.5,84.39,84.47,1908658.0,70.8688,70.9024,70.8101,70.8772,1908658.0
2019-02-21 09:30:00,84.05,84.07,83.81,83.96,733305.0,70.5248,70.5416,70.3234,70.4493,733305.0
2019-02-21 09:40:00,83.96,83.98,83.72,83.93,306500.0,70.4493,70.4661,70.2479,70.4241,306500.0
2019-02-21 09:50:00,83.92,83.95,83.76,83.83,143617.0,70.4157,70.4409,70.2815,70.3402,143617.0
2019-02-21 10:00:00,83.82,84.05,83.79,83.86,180153.0,70.3318,70.5248,70.3067,70.3654,180153.0
2019-02-21 10:10:00,83.86,84.09,83.84,84.07,125794.0,70.3654,70.5584,70.3486,70.5416,125794.0
2019-02-21 10:20:00,84.06,84.13,84.0,84.05,106785.0,70.5332,70.592,70.4829,70.5248,106785.0
2019-02-21 10:30:00,84.05,84.07,83.99,84.0,59646.0,70.5248,70.5416,70.4745,70.4829,59646.0
2019-02-21 10:40:00,84.01,84.22,83.99,84.13,150332.0,70.4913,70.6675,70.4745,70.592,150332.0
2019-02-21 10:50:00,84.13,84.17,84.07,84.15,63407.0,70.592,70.6255,70.5416,70.6087,63407.0
2019-02-21 11:00:00,84.16,84.3,84.15,84.29,86081.0,70.6171,70.7346,70.6087,70.7262,86081.0
2019-02-21 11:10:00,84.29,84.33,84.2,84.26,130631.0,70.7262,70.7598,70.6507,70.701,130631.0
2019-02-21 11:20:00,84.26,84.27,84.16,84.23,71953.0,70.701,70.7094,70.6171,70.6759,71953.0
2019-02-21 11:30:00,84.23,84.34,84.2,84.34,71200.0,70.6759,70.7682,70.6507,70.7682,71200.0
2019-02-21 11:40:00,84.34,84.36,84.31,84.32,99438.0,70.7682,70.7849,70.743,70.7514,99438.0
2019-02-21 11:50:00,84.32,84.36,84.28,84.3,160153.0,70.7514,70.7849,70.7178,70.7346,160153.0
2019-02-21 12:00:00,84.3,84.3,84.23,84.28,101048.0,70.7346,70.7346,70.6759,70.7178,101048.0
2019-02-21 12:10:00,84.28,84.3,84.21,84.26,48425.0,70.7178,70.7346,70.6591,70.701,48425.0
2019-02-21 12:20:00,84.26,84.3,84.22,84.29,34076.0,70.701,70.7346,70.6675,70.7262,34076.0
2019-02-21 12:30:00,84.29,84.32,84.25,84.27,62199.0,70.7262,70.7514,70.6926,70.7094,62199.0
2019-02-21 12:40:00,84.26,84.3,84.25,84.25,84021.0,70.701,70.7346,70.6926,70.6926,84021.0
2019-02-21 12:50:00,84.26,84.28,84.22,84.23,74472.0,70.701,70.7178,70.6675,70.6759,74472.0
2019-02-21 13:00:00,84.22,84.23,84.16,84.23,97238.0,70.6675,70.6759,70.6171,70.6759,97238.0
2019-02-21 13:10:00,84.22,84.31,84.22,84.25,102454.0,70.6675,70.743,70.6675,70.6926,102454.0
2019-02-21 13:20:00,84.25,84.27,84.18,84.22,49028.0,70.6926,70.7094,70.6339,70.6675,49028.0
2019-02-21 13:30:00,84.21,84.25,84.18,84.2,92487.0,70.6591,70.6926,70.6339,70.6507,92487.0
2019-02-21 13:40:00,84.2,84.22,84.19,84.21,42567.0,70.6507,70.6675,70.6423,70.6591,42567.0
2019-02-21 13:50:00,84.22,84.34,84.19,84.34,96357.0,70.6675,70.7682,70.6423,70.7682,96357.0
2019-02-21 14:00:00,84.34,84.35,84.28,84.31,379705.0,70.7682,70.7766,70.7178,70.743,379705.0
2019-02-21 14:10:00,84.3,84.31,84.25,84.28,83676.0,70.7346,70.743,70.6926,70.7178,83676.0
2019-02-21 14:20:00,84.28,84.3,84.23,84.3,67970.0,70.7178,70.7346,70.6759,70.7346,67970.0
2019-02-21 14:30:00,84.3,84.3,84.23,84.26,88096.0,70.7346,70.7346,70.6759,70.701,88096.0
2019-02-21 14:40:00,84.25,84.26,84.17,84.19,299572.0,70.6926,70.701,70.6255,70.6423,299572.0
2019-02-21 14:50:00,84.19,84.2,84.16,84.19,180227.0,70.6423,70.6507,70.6171,70.6423,180227.0
2019-02-21 15:00:00,84.19,84.26,84.13,84.25,118680.0,70.6423,70.701,70.592,70.6926,118680.0
2019-02-21 15:10:00,84.26,84.31,84.19,84.22,156222.0,70.701,70.743,70.6423,70.6675,156222.0
2019-02-21 15:20:00,84.21,84.28,84.18,84.24,105097.0,70.6591,70.7178,70.6339,70.6843,105097.0
2019-02-21 15:30:00,84.24,84.33,84.19,84.31,190165.0,70.6843,70.7598,70.6423,70.743,190165.0
2019-02-21 15:40:00,84.32,84.49,84.32,84.46,243030.0,70.7514,70.894,70.7514,70.8688,243030.0
2019-02-21 15:50:00,84.47,84.61,84.42,84.54,858618.0,70.8772,70.9947,70.8353,70.936,858618.0
2019-02-22 09:30:00,84.64,84.83,84.45,84.48,144183.0,71.0199,71.1793,70.8605,70.8856,144183.0
2019-02-22 09:40:00,84.49,84.73,84.44,84.69,93453.0,70.894,71.0954,70.8521,71.0618,93453.0
2019-02-22 09:50:00,84.69,84.9,84.66,84.85,182887.0,71.0618,71.238,71.0367,71.1961,182887.0
2019-02-22 10:00:00,84.86,85.14,84.85,85.05,370208.0,71.2045,71.4394,71.1961,71.3639,370208.0
2019-02-22 10:10:00,85.05,85.13,84.97,84.98,126531.0,71.3639,71.431,71.2968,71.3052,126531.0
2019-02-22 10:20:00,84.98,85.12,84.97,85.07,132503.0,71.3052,71.4226,71.2968,71.3807,132503.0
2019-02-22 10:30:00,85.07,85.2,85.04,85.19,156931.0,71.3807,71.4898,71.3555,71.4814,156931.0
2019-02-22 10:40:00,85.19,85.22,85.12,85.22,74011.0,71.4814,71.5066,71.4226,71.5066,74011.0
2019-02-22 10:50:00,85.23,85.28,85.19,85.2,57408.0,71.5149,71.5569,71.4814,71.4898,57408.0
2019-02-22 11:00:00,85.2,85.24,85.15,85.18,56386.0,71.4898,71.5233,71.4478,71.473,56386.0
2019-02-22 11:10:00,85.18,85.26,85.14,85.18,105845.0,71.473,71.5401,71.4394,71.473,105845.0
2019-02-22 11:20:00,85.18,85.27,85.17,85.21,54589.0,71.473,71.5485,71.4646,71.4982,54589.0
2019-02-22 11:30:00,85.21,85.33,85.21,85.31,98215.0,71.4982,71.5989,71.4982,71.5821,98215.0
2019-02-22 11:40:00,85.31,85.31,85.17,85.19,76719.0,71.5821,71.5821,71.4646,71.4814,76719.0
2019-02-22 11:50:00,85.19,85.26,85.13,85.22,87644.0,71.4814,71.5401,71.431,71.5066,87644.0
2019-02-22 12:00:00,85.21,85.3,85.18,85.19,57040.0,71.4982,71.5737,71.473,71.4814,57040.0
2019-02-22 12:10:00,85.19,85.2,85.14,85.2,29639.0,71.4814,71.4898,71.4394,71.4898,29639.0
2019-02-22 12:20:00,85.2,85.2,85.12,85.12,60437.0,71.4898,71.4898,71.4226,71.4226,60437.0
2019-02-22 12:30:00,85.12,85.13,84.99,85.03,111861.0,71.4226,71.431,71.3136,71.3471,111861.0
2019-02-22 12:40:00,85.03,85.09,85.01,85.09,104148.0,71.3471,71.3975,71.3303,71.3975,104148.0
2019-02-22 12:50:00,85.09,85.1,85.03,85.05,21634.0,71.3975,71.4059,71.3471,71.3639,21634.0
2019-02-22 13:00:00,85.05,85.09,85.01,85.04,36003.0,71.3639,71.3975,71.3303,71.3555,36003.0
2019-02-22 13:10:00,85.04,85.07,84.99,85.06,74985.0,71.3555,71.3807,71.3136,71.3723,74985.0
2019-02-22 13:20:00,85.06,85.06,84.97,84.98,59094.0,71.3723,71.3723,71.2968,71.3052,59094.0
2019-02-22 13:30:00,84.98,85.02,84.94,85.02,32441.0,71.3052,71.3387,71.2716,71.3387,32441.0
2019-02-22 13:40:00,85.03,85.05,85.0,85.02,63303.0,71.3471,71.3639,71.322,71.3387,63303.0
2019-02-22 13:50:00,85.04,85.08,85.02,85.06,24124.0,71.3555,71.3891,71.3387,71.3723,24124.0
2019-02-22 14:00:00,85.06,85.06,84.95,84.97,31560.0,71.3723,71.3723,71.28,71.2968,31560.0
2019-02-22 14:10:00,84.98,85.07,84.98,85.01,47274.0,71.3052,71.3807,71.3052,71.3303,47274.0
2019-02-22 14:20:00,85.01,85.01,84.95,84.98,39746.0,71.3303,71.3303,71.28,71.3052,39746.0
2019-02-22 14:30:00,84.98,85.0,84.88,84.94,58303.0,71.3052,71.322,71.2213,71.2716,58303.0
2019-02-22 14:40:00,84.93,84.96,84.88,84.92,74491.0,71.2632,71.2884,71.2213,71.2548,74491.0
2019-02-22 14:50:00,84.92,84.94,84.84,84.87,74245.0,71.2548,71.2716,71.1877,71.2129,74245.0
2019-02-22 15:00:00,84.86,84.92,84.83,84.89,82357.0,71.2045,71.2548,71.1793,71.2297,82357.0
2019-02-22 15:10:00,84.9,84.99,84.9,84.99,89491.0,71.238,71.3136,71.238,71.3136,89491.0
2019-02-22 15:20:00,84.98,85.01,84.95,84.98,122526.0,71.3052,71.3303,71.28,71.3052,122526.0
2019-02-22 15:30:00,84.99,85.02,84.86,84.86,86763.0,71.3136,71.3387,71.2045,71.2045,86763.0
2019-02-22 15:40:00,84.86,84.97,84.81,84.94,176661.0,71.2045,71.2968,71.1625,71.2716,176661.0
2019-02-22 15:50:00,84.94,85.03,84.87,84.99,610955.0,71.2716,71.3471,71.2129,71.3136,610955.0
2019-02-25 09:30:00,85.02,85.26,84.65,84.73,437358.0,71.3387,71.5401,71.0283,71.0954,437358.0
2019-02-25 09:40:00,84.74,84.78,84.63,84.68,116770.0,71.1038,71.1374,71.0115,71.0534,116770.0
2019-02-25 09:50:00,84.67,84.7,84.54,84.57,155450.0,71.0451,71.0702,70.936,70.9611,155450.0
2019-02-25 10:00:00,84.55,84.71,84.53,84.63,303216.0,70.9444,71.0786,70.9276,71.0115,303216.0
2019-02-25 10:10:00,84.64,84.73,84.64,84.67,78770.0,71.0199,71.0954,71.0199,71.0451,78770.0
2019-02-25 10:20:00,84.67,84.72,84.55,84.56,69993.0,71.0451,71.087,70.9444,70.9528,69993.0
2019-02-25 10:30:00,84.57,84.73,84.57,84.73,75198.0,70.9611,71.0954,70.9611,71.0954,75198.0
2019-02-25 10:40:00,84.74,84.83,84.71,84.8,72254.0,71.1038,71.1793,71.0786,71.1541,72254.0
2019-02-25 10:50:00,84.81,84.91,84.77,84.87,92009.0,71.1625,71.2464,71.129,71.2129,92009.0
2019-02-25 11:00:00,84.86,84.88,84.73,84.73,101501.0,71.2045,71.2213,71.0954,71.0954,101501.0
2019-02-25 11:10:00,84.73,84.74,84.59,84.64,86355.0,71.0954,71.1038,70.9779,71.0199,86355.0
2019-02-25 11:20:00,84.64,84.64,84.51,84.6,98032.0,71.0199,71.0199,70.9108,70.9863,98032.0
2019-02-25 11:30:00,84.6,84.61,84.52,84.55,127508.0,70.9863,70.9947,70.9192,70.9444,127508.0
2019-02-25 11:40:00,84.54,84.57,84.44,84.52,80374.0,70.936,70.9611,70.8521,70.9192,80374.0
2019-02-25 11:50:00,84.51,84.52,84.38,84.42,71190.0,70.9108,70.9192,70.8017,70.8353,71190.0
2019-02-25 12:00:00,84.42,84.51,84.42,84.49,53216.0,70.8353,70.9108,70.8353,70.894,53216.0
2019-02-25 12:10:00,84.49,84.53,84.46,84.49,36160.0,70.894,70.9276,70.8688,70.894,36160.0
2019-02-25 12:20:00,84.49,84.51,84.4,84.49,84028.0,70.894,70.9108,70.8185,70.894,84028.0
2019-02-25 12:30:00,84.49,84.51,84.46,84.5,66483.0,70.894,70.9108,70.8688,70.9024,66483.0
2019-02-25 12:40:00,84.49,84.51,84.35,84.37,69931.0,70.894,70.9108,70.7766,70.7933,69931.0
2019-02-25 12:50:00,84.36,84.4,84.3,84.31,131919.0,70.7849,70.8185,70.7346,70.743,131919.0
2019-02-25 13:00:00,84.31,84.41,84.31,84.39,47280.0,70.743,70.8269,70.743,70.8101,47280.0
2019-02-25 13:10:00,84.39,84.43,84.37,84.41,29095.0,70.8101,70.8437,70.7933,70.8269,29095.0
2019-02-25 13:20:00,84.41,84.44,84.39,84.4,33597.0,70.8269,70.8521,70.8101,70.8185,33597.0
2019-02-25 13:30:00,84.4,84.4,84.33,84.38,47715.0,70.8185,70.8185,70.7598,70.8017,47715.0
2019-02-25 13:40:00,84.38,84.51,84.38,84.5,41783.0,70.8017,70.9108,70.8017,70.9024,41783.0
2019-02-25 13:50:00,84.5,84.57,84.48,84.53,84649.0,70.9024,70.9611,70.8856,70.9276,84649.0
2019-02-25 14:00:00,84.53,84.61,84.52,84.6,48070.0,70.9276,70.9947,70.9192,70.9863,48070.0
2019-02-25 14:10:00,84.61,84.65,84.56,84.56,99260.0,70.9947,71.0283,70.9528,70.9528,99260.0
2019-02-25 14:20:00,84.56,84.63,84.53,84.6,140676.0,70.9528,71.0115,70.9276,70.9863,140676.0
2019-02-25 14:30:00,84.6,84.65,84.58,84.65,84845.0,70.9863,71.0283,70.9695,71.0283,84845.0
2019-02-25 14:40:00,84.65,84.72,84.64,84.69,39784.0,71.0283,71.087,71.0199,71.0618,39784.0
2019-02-25 14:50:00,84.69,84.69,84.6,84.62,79860.0,71.0618,71.0618,70.9863,71.0031,79860.0
2019-02-25 15:00:00,84.63,84.64,84.5,84.5,64630.0,71.0115,71.0199,70.9024,70.9024,64630.0
2019-02-25 15:10:00,84.49,84.53,84.44,84.45,54718.0,70.894,70.9276,70.8521,70.8605,54718.0
2019-02-25 15:20:00,84.45,84.45,84.33,84.35,88791.0,70.8605,70.8605,70.7598,70.7766,88791.0
2019-02-25 15:30:00,84.36,84.44,84.3,84.4,126701.0,70.7849,70.8521,70.7346,70.8185,126701.0
2019-02-25 15:40:00,84.41,84.52,84.37,84.41,269715.0,70.8269,70.9192,70.7933,70.8269,269715.0
2019-02-25 15:50:00,84.4,84.44,84.3,84.37,814656.0,70.8185,70.8521,70.7346,70.7933,814656.0
2019-02-26 09:30:00,84.48,84.78,83.88,84.37,230624.0,70.8856,71.1374,70.3822,70.7933,230624.0
2019-02-26 09:40:00,84.38,84.5,84.23,84.26,157532.0,70.8017,70.9024,70.6759,70.701,157532.0
2019-02-26 09:50:00,84.25,84.42,84.2,84.23,119209.0,70.6926,70.8353,70.6507,70.6759,119209.0
2019-02-26 10:00:00,84.24,84.37,84.18,84.22,85677.0,70.6843,70.7933,70.6339,70.6675,85677.0
2019-02-26 10:10:00,84.23,84.42,84.22,84.32,75307.0,70.6759,70.8353,70.6675,70.7514,75307.0
2019-02-26 10:20:00,84.32,84.37,84.18,84.2,82487.0,70.7514,70.7933,70.6339,70.6507,82487.0
2019-02-26 10:30:00,84.21,84.37,84.2,84.26,61494.0,70.6591,70.7933,70.6507,70.701,61494.0
2019-02-26 10:40:00,84.26,84.26,84.11,84.16,44358.0,70.701,70.701,70.5752,70.6171,44358.0
2019-02-26 10:50:00,84.16,84.16,84.0,84.04,60796.0,70.6171,70.6171,70.4829,70.5164,60796.0
2019-02-26 11:00:00,84.04,84.2,84.04,84.19,74666.0,70.5164,70.6507,70.5164,70.6423,74666.0
2019-02-26 11:10:00,84.19,84.3,84.18,84.25,86264.0,70.6423,70.7346,70.6339,70.6926,86264.0
2019-02-26 11:20:00,84.25,84.27,84.17,84.25,80962.0,70.6926,70.7094,70.6255,70.6926,80962.0
2019-02-26 11:30:00,84.25,84.29,84.11,84.12,66475.0,70.6926,70.7262,70.5752,70.5836,66475.0
2019-02-26 11:40:00,84.13,84.19,84.06,84.16,27246.0,70.592,70.6423,70.5332,70.6171,27246.0
2019-02-26 11:50:00,84.17,84.21,84.12,84.14,36106.0,70.6255,70.6591,70.5836,70.6003,36106.0
2019-02-26 12:00:00,84.14,84.2,84.12,84.15,35179.0,70.6003,70.6507,70.5836,70.6087,35179.0
2019-02-26 12:10:00,84.14,84.2,84.13,84.16,31716.0,70.6003,70.6507,70.592,70.6171,31716.0
2019-02-26 12:20:00,84.16,84.22,84.1,84.19,67260.0,70.6171,70.6675,70.5668,70.6423,67260.0
2019-02-26 12:30:00,84.18,84.2,84.09,84.15,75079.0,70.6339,70.6507,70.5584,70.6087,75079.0
2019-02-26 12:40:00,84.14,84.14,84.05,84.11,111464.0,70.6003,70.6003,70.5248,70.5752,111464.0
2019-02-26 12:50:00,84.11,84.11,84.04,84.09,60814.0,70.5752,70.5752,70.5164,70.5584,60814.0
2019-02-26 13:00:00,84.1,84.12,84.06,84.08,134295.0,70.5668,70.5836,70.5332,70.55,134295.0
2019-02-26 13:10:00,84.07,84.2,84.07,84.14,31860.0,70.5416,70.6507,70.5416,70.6003,31860.0
2019-02-26 13:20:00,84.15,84.2,84.13,84.16,37814.0,70.6087,70.6507,70.592,70.6171,37814.0
2019-02-26 13:30:00,84.16,84.18,84.11,84.15,35563.0,70.6171,70.6339,70.5752,70.6087,35563.0
2019-02-26 13:40:00,84.16,84.17,84.09,84.14,41916.0,70.6171,70.6255,70.5584,70.6003,41916.0
2019-02-26 13:50:00,84.15,84.16,84.09,84.11,29553.0,70.6087,70.6171,70.5584,70.5752,29553.0
2019-02-26 14:00:00,84.11,84.17,84.1,84.15,58982.0,70.5752,70.6255,70.5668,70.6087,58982.0
2019-02-26 14:10:00,84.15,84.21,84.14,84.2,37443.0,70.6087,70.6591,70.6003,70.6507,37443.0
2019-02-26 14:20:00,84.19,84.21,84.17,84.18,45888.0,70.6423,70.6591,70.6255,70.6339,45888.0
2019-02-26 14:30:00,84.18,84.24,84.18,84.23,91137.0,70.6339,70.6843,70.6339,70.6759,91137.0
2019-02-26 14:40:00,84.23,84.3,84.23,84.27,149684.0,70.6759,70.7346,70.6759,70.7094,149684.0
2019-02-26 14:50:00,84.28,84.31,84.24,84.29,129824.0,70.7178,70.743,70.6843,70.7262,129824.0
2019-02-26 15:00:00,84.3,84.3,84.24,84.28,54049.0,70.7346,70.7346,70.6843,70.7178,54049.0
2019-02-26 15:10:00,84.28,84.33,84.25,84.31,64703.0,70.7178,70.7598,70.6926,70.743,64703.0
2019-02-26 15:20:00,84.31,84.34,84.15,84.15,64241.0,70.743,70.7682,70.6087,70.6087,64241.0
2019-02-26 15:30:00,84.16,84.28,84.14,84.2,164010.0,70.6171,70.7178,70.6003,70.6507,164010.0
2019-02-26 15:40:00,84.19,84.23,84.14,84.16,191757.0,70.6423,70.6759,70.6003,70.6171,191757.0
2019-02-26 15:50:00,84.15,84.26,84.08,84.14,1269624.0,70.6087,70.701,70.55,70.6003,1269624.0
2019-02-27 09:30:00,83.91,84.14,83.73,84.1,414417.0,70.4074,70.6003,70.2563,70.5668,414417.0
2019-02-27 09:40:00,84.11,84.22,83.93,84.18,155603.0,70.5752,70.6675,70.4241,70.6339,155603.0
2019-02-27 09:50:00,84.19,84.22,83.8,83.83,180055.0,70.6423,70.6675,70.3151,70.3402,180055.0
2019-02-27 10:00:00,83.84,84.06,83.82,84.04,175291.0,70.3486,70.5332,70.3318,70.5164,175291.0
2019-02-27 10:10:00,84.04,84.04,83.87,84.02,187451.0,70.5164,70.5164,70.3738,70.4997,187451.0
2019-02-27 10:20:00,84.01,84.03,83.67,83.67,1151220.0,70.4913,70.508,70.206,70.206,1151220.0
2019-02-27 10:30:00,83.68,83.69,83.55,83.6,539322.0,70.2144,70.2228,70.1053,70.1472,539322.0
2019-02-27 10:40:00,83.61,83.66,83.48,83.49,463026.0,70.1556,70.1976,70.0465,70.0549,463026.0
2019-02-27 10:50:00,83.49,83.49,83.32,83.41,334295.0,70.0549,70.0549,69.9123,69.9878,334295.0
2019-02-27 11:00:00,83.41,83.49,83.28,83.41,275822.0,69.9878,70.0549,69.8787,69.9878,275822.0
2019-02-27 11:10:00,83.41,83.42,83.31,83.33,229808.0,69.9878,69.9962,69.9039,69.9207,229808.0
2019-02-27 11:20:00,83.33,83.45,83.32,83.41,141659.0,69.9207,70.0214,69.9123,69.9878,141659.0
2019-02-27 11:30:00,83.4,83.46,83.34,83.37,85832.0,69.9794,70.0298,69.9291,69.9543,85832.0
2019-02-27 11:40:00,83.38,83.42,83.33,83.35,39168.0,69.9626,69.9962,69.9207,69.9375,39168.0
2019-02-27 11:50:00,83.35,83.47,83.34,83.44,94429.0,69.9375,70.0382,69.9291,70.013,94429.0
2019-02-27 12:00:00,83.44,83.51,83.44,83.5,305641.0,70.013,70.0717,70.013,70.0633,305641.0
2019-02-27 12:10:00,83.5,83.55,83.45,83.54,192458.0,70.0633,70.1053,70.0214,70.0969,192458.0
2019-02-27 12:20:00,83.55,83.61,83.54,83.6,167824.0,70.1053,70.1556,70.0969,70.1472,167824.0
2019-02-27 12:30:00,83.6,83.74,83.6,83.7,341009.0,70.1472,70.2647,70.1472,70.2311,341009.0
2019-02-27 12:40:00,83.7,83.72,83.68,83.69,55696.0,70.2311,70.2479,70.2144,70.2228,55696.0
2019-02-27 12:50:00,83.68,83.72,83.65,83.71,81219.0,70.2144,70.2479,70.1892,70.2395,81219.0
2019-02-27 13:00:00,83.71,83.86,83.71,83.85,106240.0,70.2395,70.3654,70.2395,70.357,106240.0
2019-02-27 13:10:00,83.86,83.92,83.83,83.85,100783.0,70.3654,70.4157,70.3402,70.357,100783.0
2019-02-27 13:20:00,83.86,83.9,83.81,83.81,56919.0,70.3654,70.399,70.3234,70.3234,56919.0
2019-02-27 13:30:00,83.81,83.82,83.76,83.77,70720.0,70.3234,70.3318,70.2815,70.2899,70720.0
2019-02-27 13:40:00,83.78,83.83,83.78,83.82,69748.0,70.2983,70.3402,70.2983,70.3318,69748.0
2019-02-27 13:50:00,83.83,83.86,83.76,83.79,111517.0,70.3402,70.3654,70.2815,70.3067,111517.0
2019-02-27 14:00:00,83.79,83.84,83.76,83.79,155545.0,70.3067,70.3486,70.2815,70.3067,155545.0
2019-02-27 14:10:00,83.79,83.85,83.77,83.83,164182.0,70.3067,70.357,70.2899,70.3402,164182.0
2019-02-27 14:20:00,83.84,83.86,83.78,83.8,56244.0,70.3486,70.3654,70.2983,70.3151,56244.0
2019-02-27 14:30:00,83.81,83.87,83.78,83.86,50944.0,70.3234,70.3738,70.2983,70.3654,50944.0
2019-02-27 14:40:00,83.87,83.91,83.84,83.89,181957.0,70.3738,70.4074,70.3486,70.3906,181957.0
2019-02-27 14:50:00,83.9,83.91,83.84,83.87,230666.0,70.399,70.4074,70.3486,70.3738,230666.0
2019-02-27 15:00:00,83.87,83.94,83.82,83.93,252337.0,70.3738,70.4325,70.3318,70.4241,252337.0
2019-02-27 15:10:00,83.93,84.0,83.92,83.95,119158.0,70.4241,70.4829,70.4157,70.4409,119158.0
2019-02-27 15:20:00,83.94,83.97,83.86,83.87,228233.0,70.4325,70.4577,70.3654,70.3738,228233.0
2019-02-27 15:30:00,83.87,83.91,83.83,83.9,239813.0,70.3738,70.4074,70.3402,70.399,239813.0
2019-02-27 15:40:00,83.91,83.98,83.87,83.92,273847.0,70.4074,70.4661,70.3738,70.4157,273847.0
2019-02-27 15:50:00,83.93,83.95,83.82,83.89,1222578.0,70.4241,70.4409,70.3318,70.3906,1222578.0
2019-02-28 09:30:00,83.82,84.02,83.6,83.67,391889.0,70.3318,70.4997,70.1472,70.206,391889.0
2019-02-28 09:40:00,83.67,83.81,83.64,83.8,412067.0,70.206,70.3234,70.1808,70.3151,412067.0
2019-02-28 09:50:00,83.8,83.99,83.75,83.93,228776.0,70.3151,70.4745,70.2731,70.4241,228776.0
2019-02-28 10:00:00,83.93,84.25,83.89,84.21,265487.0,70.4241,70.6926,70.3906,70.6591,265487.0
2019-02-28 10:10:00,84.21,84.27,84.11,84.22,147244.0,70.6591,70.7094,70.5752,70.6675,147244.0
2019-02-28 10:20:00,84.22,84.3,84.16,84.27,161676.0,70.6675,70.7346,70.6171,70.7094,161676.0
2019-02-28 10:30:00,84.28,84.44,84.27,84.43,294486.0,70.7178,70.8521,70.7094,70.8437,294486.0
2019-02-28 10:40:00,84.43,84.49,84.34,84.47,278917.0,70.8437,70.894,70.7682,70.8772,278917.0
2019-02-28 10:50:00,84.47,84.57,84.39,84.54,269482.0,70.8772,70.9611,70.8101,70.936,269482.0
2019-02-28 11:00:00,84.54,84.57,84.47,84.51,196771.0,70.936,70.9611,70.8772,70.9108,196771.0
2019-02-28 11:10:00,84.51,84.78,84.5,84.77,251940.0,70.9108,71.1374,70.9024,71.129,251940.0
2019-02-28 11:20:00,84.78,84.87,84.67,84.8,469617.0,71.1374,71.2129,71.0451,71.1541,469617.0
2019-02-28 11:30:00,84.8,84.86,84.74,84.77,251546.0,71.1541,71.2045,71.1038,71.129,251546.0
2019-02-28 11:40:00,84.77,84.88,84.74,84.86,100029.0,71.129,71.2213,71.1038,71.2045,100029.0
2019-02-28 11:50:00,84.86,84.86,84.79,84.82,83432.0,71.2045,71.2045,71.1457,71.1709,83432.0
2019-02-28 12:00:00,84.83,84.96,84.78,84.96,133961.0,71.1793,71.2884,71.1374,71.2884,133961.0
2019-02-28 12:10:00,84.96,85.05,84.92,85.05,229657.0,71.2884,71.3639,71.2548,71.3639,229657.0
2019-02-28 12:20:00,85.05,85.06,84.98,85.02,344775.0,71.3639,71.3723,71.3052,71.3387,344775.0
2019-02-28 12:30:00,85.02,85.03,84.93,84.97,109182.0,71.3387,71.3471,71.2632,71.2968,109182.0
2019-02-28 12:40:00,84.97,84.99,84.92,84.97,105027.0,71.2968,71.3136,71.2548,71.2968,105027.0
2019-02-28 12:50:00,84.96,84.99,84.92,84.97,94477.0,71.2884,71.3136,71.2548,71.2968,94477.0
2019-02-28 13:00:00,84.98,85.0,84.87,84.89,87361.0,71.3052,71.322,71.2129,71.2297,87361.0
2019-02-28 13:10:00,84.88,84.92,84.85,84.86,76552.0,71.2213,71.2548,71.1961,71.2045,76552.0
2019-02-28 13:20:00,84.85,84.88,84.74,84.79,101466.0,71.1961,71.2213,71.1038,71.1457,101466.0
2019-02-28 13:30:00,84.78,84.79,84.72,84.78,126335.0,71.1374,71.1457,71.087,71.1374,126335.0
2019-02-28 13:40:00,84.78,84.81,84.76,84.79,68098.0,71.1374,71.1625,71.1206,71.1457,68098.0
2019-02-28 13:50:00,84.8,84.8,84.76,84.78,61765.0,71.1541,71.1541,71.1206,71.1374,61765.0
2019-02-28 14:00:00,84.78,84.81,84.7,84.71,115074.0,71.1374,71.1625,71.0702,71.0786,115074.0
2019-02-28 14:10:00,84.71,84.71,84.56,84.56,142203.0,71.0786,71.0786,70.9528,70.9528,142203.0
2019-02-28 14:20:00,84.56,84.66,84.55,84.65,173584.0,70.9528,71.0367,70.9444,71.0283,173584.0
2019-02-28 14:30:00,84.64,84.65,84.54,84.56,112158.0,71.0199,71.0283,70.936,70.9528,112158.0
2019-02-28 14:40:00,84.56,84.59,84.53,84.54,129478.0,70.9528,70.9779,70.9276,70.936,129478.0
2019-02-28 14:50:00,84.54,84.59,84.48,84.55,189693.0,70.936,70.9779,70.8856,70.9444,189693.0
2019-02-28 15:00:00,84.55,84.57,84.49,84.52,169257.0,70.9444,70.9611,70.894,70.9192,169257.0
2019-02-28 15:10:00,84.52,84.54,84.45,84.5,171492.0,70.9192,70.936,70.8605,70.9024,171492.0
2019-02-28 15:20:00,84.51,84.54,84.45,84.53,282758.0,70.9108,70.936,70.8605,70.9276,282758.0
2019-02-28 15:30:00,84.54,84.56,84.38,84.42,586638.0,70.936,70.9528,70.8017,70.8353,586638.0
2019-02-28 15:40:00,84.42,84.42,84.24,84.34,601638.0,70.8353,70.8353,70.6843,70.7682,601638.0
2019-02-28 15:50:00,84.33,84.36,84.11,84.14,1600333.0,70.7598,70.7849,70.5752,70.6003,1600333.0
2019-03-01 09:30:00,83.89,84.25,83.79,83.8,483057.0,70.3906,70.6926,70.3067,70.3151,483057.0
2019-03-01 09:40:00,83.79,83.89,83.62,83.85,403814.0,70.3067,70.3906,70.164,70.357,403814.0
2019-03-01 09:50:00,83.86,83.89,83.71,83.74,473079.0,70.3654,70.3906,70.2395,70.2647,473079.0
2019-03-01 10:00:00,83.73,83.73,83.4,83.47,547492.0,70.2563,70.2563,69.9794,70.0382,547492.0
2019-03-01 10:10:00,83.47,83.52,83.19,83.29,546707.0,70.0382,70.0801,69.8032,69.8871,546707.0
2019-03-01 10:20:00,83.29,83.37,83.23,83.33,337044.0,69.8871,69.9543,69.8368,69.9207,337044.0
2019-03-01 10:30:00,83.33,83.45,83.29,83.43,225933.0,69.9207,70.0214,69.8871,70.0046,225933.0
2019-03-01 10:40:00,83.43,83.47,83.32,83.36,208318.0,70.0046,70.0382,69.9123,69.9459,208318.0
2019-03-01 10:50:00,83.36,83.4,83.32,83.37,402685.0,69.9459,69.9794,69.9123,69.9543,402685.0
2019-03-01 11:00:00,83.37,83.45,83.34,83.36,212493.0,69.9543,70.0214,69.9291,69.9459,212493.0
2019-03-01 11:10:00,83.36,83.37,83.18,83.2,336453.0,69.9459,69.9543,69.7948,69.8116,336453.0
2019-03-01 11:20:00,83.2,83.2,83.09,83.14,283197.0,69.8116,69.8116,69.7193,69.7613,283197.0
2019-03-01 11:30:00,83.14,83.31,83.13,83.29,91784.0,69.7613,69.9039,69.7529,69.8871,91784.0
2019-03-01 11:40:00,83.29,83.29,83.07,83.07,198251.0,69.8871,69.8871,69.7025,69.7025,198251.0
2019-03-01 11:50:00,83.06,83.17,83.04,83.14,235642.0,69.6941,69.7864,69.6774,69.7613,235642.0
2019-03-01 12:00:00,83.13,83.14,83.07,83.12,109100.0,69.7529,69.7613,69.7025,69.7445,109100.0
2019-03-01 12:10:00,83.12,83.17,83.06,83.08,123633.0,69.7445,69.7864,69.6941,69.7109,123633.0
2019-03-01 12:20:00,83.08,83.13,83.06,83.09,74771.0,69.7109,69.7529,69.6941,69.7193,74771.0
2019-03-01 12:30:00,83.09,83.25,83.09,83.21,118509.0,69.7193,69.8536,69.7193,69.82,118509.0
2019-03-01 12:40:00,83.21,83.39,83.21,83.36,113613.0,69.82,69.971,69.82,69.9459,113613.0
2019-03-01 12:50:00,83.36,83.44,83.33,83.39,151872.0,69.9459,70.013,69.9207,69.971,151872.0
2019-03-01 13:00:00,83.39,83.57,83.38,83.54,74242.0,69.971,70.1221,69.9626,70.0969,74242.0
2019-03-01 13:10:00,83.54,83.6,83.51,83.55,133893.0,70.0969,70.1472,70.0717,70.1053,133893.0
2019-03-01 13:20:00,83.55,83.61,83.49,83.58,106955.0,70.1053,70.1556,70.0549,70.1305,106955.0
2019-03-01 13:30:00,83.58,83.62,83.53,83.58,190128.0,70.1305,70.164,70.0885,70.1305,190128.0
2019-03-01 13:40:00,83.57,83.64,83.56,83.63,150892.0,70.1221,70.1808,70.1137,70.1724,150892.0
2019-03-01 13:50:00,83.62,83.63,83.53,83.56,181793.0,70.164,70.1724,70.0885,70.1137,181793.0
2019-03-01 14:00:00,83.56,83.6,83.53,83.59,134270.0,70.1137,70.1472,70.0885,70.1388,134270.0
2019-03-01 14:10:00,83.59,83.74,83.58,83.73,259996.0,70.1388,70.2647,70.1305,70.2563,259996.0
2019-03-01 14:20:00,83.73,83.94,83.73,83.94,259300.0,70.2563,70.4325,70.2563,70.4325,259300.0
2019-03-01 14:30:00,83.95,84.0,83.89,83.92,268074.0,70.4409,70.4829,70.3906,70.4157,268074.0
2019-03-01 14:40:00,83.92,83.98,83.87,83.87,130169.0,70.4157,70.4661,70.3738,70.3738,130169.0
2019-03-01 14:50:00,83.88,83.91,83.79,83.88,176652.0,70.3822,70.4074,70.3067,70.3822,176652.0
2019-03-01 15:00:00,83.88,83.89,83.79,83.87,202477.0,70.3822,70.3906,70.3067,70.3738,202477.0
2019-03-01 15:10:00,83.87,83.87,83.8,83.84,222484.0,70.3738,70.3738,70.3151,70.3486,222484.0
2019-03-01 15:20:00,83.84,83.89,83.83,83.87,420958.0,70.3486,70.3906,70.3402,70.3738,420958.0
2019-03-01 15:30:00,83.87,83.9,83.8,83.84,304287.0,70.3738,70.399,70.3151,70.3486,304287.0
2019-03-01 15:40:00,83.84,84.07,83.83,84.05,941924.0,70.3486,70.5416,70.3402,70.5248,941924.0
2019-03-01 15:50:00,84.04,84.05,83.93,83.98,1449244.0,70.5164,70.5248,70.4241,70.4661,1449244.0
2019-03-04 09:30:00,84.11,84.38,83.92,83.98,203248.0,70.5752,70.8017,70.4157,70.4661,203248.0
2019-03-04 09:40:00,83.97,84.05,83.77,83.79,167668.0,70.4577,70.5248,70.2899,70.3067,167668.0
2019-03-04 09:50:00,83.8,84.01,83.69,83.91,129965.0,70.3151,70.4913,70.2228,70.4074,129965.0
2019-03-04 10:00:00,83.91,84.0,83.76,83.76,252228.0,70.4074,70.4829,70.2815,70.2815,252228.0
2019-03-04 10:10:00,83.76,83.92,83.75,83.87,254072.0,70.2815,70.4157,70.2731,70.3738,254072.0
2019-03-04 10:20:00,83.87,84.07,83.84,83.92,341106.0,70.3738,70.5416,70.3486,70.4157,341106.0
2019-03-04 10:30:00,83.92,83.94,83.69,83.79,280166.0,70.4157,70.4325,70.2228,70.3067,280166.0
2019-03-04 10:40:00,83.79,83.86,83.75,83.82,116409.0,70.3067,70.3654,70.2731,70.3318,116409.0
2019-03-04 10:50:00,83.82,83.84,83.68,83.83,99834.0,70.3318,70.3486,70.2144,70.3402,99834.0
2019-03-04 11:00:00,83.82,83.88,83.79,83.82,136555.0,70.3318,70.3822,70.3067,70.3318,136555.0
2019-03-04 11:10:00,83.83,84.0,83.77,83.96,206934.0,70.3402,70.4829,70.2899,70.4493,206934.0
2019-03-04 11:20:00,83.95,83.98,83.78,83.78,219530.0,70.4409,70.4661,70.2983,70.2983,219530.0
2019-03-04 11:30:00,83.77,83.79,83.62,83.72,80289.0,70.2899,70.3067,70.164,70.2479,80289.0
2019-03-04 11:40:00,83.72,83.72,83.5,83.54,107479.0,70.2479,70.2479,70.0633,70.0969,107479.0
2019-03-04 11:50:00,83.53,83.6,83.43,83.45,151013.0,70.0885,70.1472,70.0046,70.0214,151013.0
2019-03-04 12:00:00,83.45,83.67,83.41,83.64,130188.0,70.0214,70.206,69.9878,70.1808,130188.0
2019-03-04 12:10:00,83.63,83.64,83.37,83.48,138097.0,70.1724,70.1808,69.9543,70.0465,138097.0
2019-03-04 12:20:00,83.47,83.6,83.46,83.6,175282.0,70.0382,70.1472,70.0298,70.1472,175282.0
2019-03-04 12:30:00,83.59,83.63,83.56,83.58,112632.0,70.1388,70.1724,70.1137,70.1305,112632.0
2019-03-04 12:40:00,83.57,83.58,83.46,83.54,177798.0,70.1221,70.1305,70.0298,70.0969,177798.0
2019-03-04 12:50:00,83.54,83.58,83.42,83.46,87506.0,70.0969,70.1305,69.9962,70.0298,87506.0
2019-03-04 13:00:00,83.46,83.46,83.37,83.39,74016.0,70.0298,70.0298,69.9543,69.971,74016.0
2019-03-04 13:10:00,83.39,83.57,83.39,83.54,162980.0,69.971,70.1221,69.971,70.0969,162980.0
2019-03-04 13:20:00,83.55,83.64,83.54,83.62,67369.0,70.1053,70.1808,70.0969,70.164,67369.0
2019-03-04 13:30:00,83.61,83.69,83.58,83.67,78263.0,70.1556,70.2228,70.1305,70.206,78263.0
2019-03-04 13:40:00,83.68,83.73,83.63,83.68,48665.0,70.2144,70.2563,70.1724,70.2144,48665.0
2019-03-04 13:50:00,83.68,83.76,83.66,83.72,101923.0,70.2144,70.2815,70.1976,70.2479,101923.0
2019-03-04 14:00:00,83.72,83.81,83.69,83.77,96327.0,70.2479,70.3234,70.2228,70.2899,96327.0
2019-03-04 14:10:00,83.77,83.8,83.71,83.8,66701.0,70.2899,70.3151,70.2395,70.3151,66701.0
2019-03-04 14:20:00,83.81,83.9,83.78,83.88,91977.0,70.3234,70.399,70.2983,70.3822,91977.0
2019-03-04 14:30:00,83.88,83.92,83.84,83.9,70227.0,70.3822,70.4157,70.3486,70.399,70227.0
2019-03-04 14:40:00,83.9,83.95,83.88,83.92,65304.0,70.399,70.4409,70.3822,70.4157,65304.0
2019-03-04 14:50:00,83.92,84.04,83.92,83.99,101048.0,70.4157,70.5164,70.4157,70.4745,101048.0
2019-03-04 15:00:00,84.0,84.0,83.87,83.95,128254.0,70.4829,70.4829,70.3738,70.4409,128254.0
2019-03-04 15:10:00,83.95,84.07,83.94,84.06,188350.0,70.4409,70.5416,70.4325,70.5332,188350.0
2019-03-04 15:20:00,84.06,84.2,84.06,84.1,358265.0,70.5332,70.6507,70.5332,70.5668,358265.0
2019-03-04 15:30:00,84.1,84.35,84.06,84.26,569149.0,70.5668,70.7766,70.5332,70.701,569149.0
2019-03-04 15:40:00,84.26,84.39,84.26,84.29,332704.0,70.701,70.8101,70.701,70.7262,332704.0
2019-03-04 15:50:00,84.3,84.36,84.25,84.32,891654.0,70.7346,70.7849,70.6926,70.7514,891654.0
2019-03-05 09:30:00,84.08,84.5,84.0,84.17,258673.0,70.55,70.9024,70.4829,70.6255,258673.0
2019-03-05 09:40:00,84.15,84.52,84.15,84.52,196847.0,70.6087,70.9192,70.6087,70.9192,196847.0
2019-03-05 09:50:00,84.52,84.59,84.47,84.48,251638.0,70.9192,70.9779,70.8772,70.8856,251638.0
2019-03-05 10:00:00,84.5,84.57,84.41,84.44,148163.0,70.9024,70.9611,70.8269,70.8521,148163.0
2019-03-05 10:10:00,84.46,84.5,84.38,84.43,151411.0,70.8688,70.9024,70.8017,70.8437,151411.0
2019-03-05 10:20:00,84.42,84.55,84.42,84.49,94158.0,70.8353,70.9444,70.8353,70.894,94158.0
2019-03-05 10:30:00,84.48,84.59,84.48,84.55,79675.0,70.8856,70.9779,70.8856,70.9444,79675.0
2019-03-05 10:40:00,84.55,84.6,84.51,84.56,212469.0,70.9444,70.9863,70.9108,70.9528,212469.0
2019-03-05 10:50:00,84.56,84.6,84.5,84.56,163489.0,70.9528,70.9863,70.9024,70.9528,163489.0
2019-03-05 11:00:00,84.56,84.66,84.53,84.66,228560.0,70.9528,71.0367,70.9276,71.0367,228560.0
2019-03-05 11:10:00,84.65,84.7,84.63,84.67,55008.0,71.0283,71.0702,71.0115,71.0451,55008.0
2019-03-05 11:20:00,84.67,84.71,84.65,84.67,70955.0,71.0451,71.0786,71.0283,71.0451,70955.0
2019-03-05 11:30:00,84.67,84.74,84.66,84.72,65279.0,71.0451,71.1038,71.0367,71.087,65279.0
2019-03-05 11:40:00,84.73,84.76,84.65,84.67,108214.0,71.0954,71.1206,71.0283,71.0451,108214.0
2019-03-05 11:50:00,84.68,84.71,84.63,84.71,45915.0,71.0534,71.0786,71.0115,71.0786,45915.0
2019-03-05 12:00:00,84.7,84.76,84.68,84.71,138162.0,71.0702,71.1206,71.0534,71.0786,138162.0
2019-03-05 12:10:00,84.72,84.74,84.7,84.73,42417.0,71.087,71.1038,71.0702,71.0954,42417.0
2019-03-05 12:20:00,84.74,84.76,84.69,84.72,81509.0,71.1038,71.1206,71.0618,71.087,81509.0
2019-03-05 12:30:00,84.71,84.71,84.56,84.58,100275.0,71.0786,71.0786,70.9528,70.9695,100275.0
2019-03-05 12:40:00,84.58,84.61,84.57,84.59,69512.0,70.9695,70.9947,70.9611,70.9779,69512.0
2019-03-05 12:50:00,84.6,84.72,84.59,84.64,216449.0,70.9863,71.087,70.9779,71.0199,216449.0
2019-03-05 13:00:00,84.64,84.65,84.59,84.59,44108.0,71.0199,71.0283,70.9779,70.9779,44108.0
2019-03-05 13:10:00,84.6,84.68,84.59,84.59,51398.0,70.9863,71.0534,70.9779,70.9779,51398.0
2019-03-05 13:20:00,84.6,84.61,84.52,84.52,32777.0,70.9863,70.9947,70.9192,70.9192,32777.0
2019-03-05 13:30:00,84.53,84.57,84.52,84.56,48616.0,70.9276,70.9611,70.9192,70.9528,48616.0
2019-03-05 13:40:00,84.56,84.63,84.56,84.63,37929.0,70.9528,71.0115,70.9528,71.0115,37929.0
2019-03-05 13:50:00,84.63,84.66,84.63,84.64,51446.0,71.0115,71.0367,71.0115,71.0199,51446.0
2019-03-05 14:00:00,84.64,84.66,84.62,84.65,33735.0,71.0199,71.0367,71.0031,71.0283,33735.0
2019-03-05 14:10:00,84.65,84.68,84.63,84.68,36955.0,71.0283,71.0534,71.0115,71.0534,36955.0
2019-03-05 14:20:00,84.68,84.74,84.68,84.72,35957.0,71.0534,71.1038,71.0534,71.087,35957.0
2019-03-05 14:30:00,84.72,84.75,84.69,84.72,39276.0,71.087,71.1122,71.0618,71.087,39276.0
2019-03-05 14:40:00,84.72,84.81,84.71,84.79,30479.0,71.087,71.1625,71.0786,71.1457,30479.0
2019-03-05 14:50:00,84.79,84.81,84.76,84.76,40488.0,71.1457,71.1625,71.1206,71.1206,40488.0
2019-03-05 15:00:00,84.77,84.77,84.69,84.72,53703.0,71.129,71.129,71.0618,71.087,53703.0
2019-03-05 15:10:00,84.72,84.74,84.65,84.65,61200.0,71.087,71.1038,71.0283,71.0283,61200.0
2019-03-05 15:20:00,84.65,84.65,84.52,84.56,76072.0,71.0283,71.0283,70.9192,70.9528,76072.0
2019-03-05 15:30:00,84.57,84.64,84.56,84.56,80126.0,70.9611,71.0199,70.9528,70.9528,80126.0
2019-03-05 15:40:00,84.56,84.64,84.55,84.64,227806.0,70.9528,71.0199,70.9444,71.0199,227806.0
2019-03-05 15:50:00,84.65,84.68,84.51,84.53,817314.0,71.0283,71.0534,70.9108,70.9276,817314.0
2019-03-06 09:30:00,84.66,84.66,84.44,84.63,133569.0,71.0367,71.0367,70.8521,71.0115,133569.0
2019-03-06 09:40:00,84.61,84.7,84.52,84.56,180543.0,70.9947,71.0702,70.9192,70.9528,180543.0
2019-03-06 09:50:00,84.57,84.57,84.42,84.52,96442.0,70.9611,70.9611,70.8353,70.9192,96442.0
2019-03-06 10:00:00,84.52,84.58,84.43,84.57,75321.0,70.9192,70.9695,70.8437,70.9611,75321.0
2019-03-06 10:10:00,84.56,84.57,84.48,84.52,73242.0,70.9528,70.9611,70.8856,70.9192,73242.0
2019-03-06 10:20:00,84.51,84.58,84.45,84.56,112803.0,70.9108,70.9695,70.8605,70.9528,112803.0
2019-03-06 10:30:00,84.56,84.57,84.38,84.39,55452.0,70.9528,70.9611,70.8017,70.8101,55452.0
2019-03-06 10:40:00,84.38,84.5,84.35,84.49,56944.0,70.8017,70.9024,70.7766,70.894,56944.0
2019-03-06 10:50:00,84.49,84.62,84.48,84.56,109807.0,70.894,71.0031,70.8856,70.9528,109807.0
2019-03-06 11:00:00,84.54,84.6,84.49,84.52,56574.0,70.936,70.9863,70.894,70.9192,56574.0
2019-03-06 11:10:00,84.52,84.6,84.51,84.56,59931.0,70.9192,70.9863,70.9108,70.9528,59931.0
2019-03-06 11:20:00,84.56,84.57,84.4,84.41,94511.0,70.9528,70.9611,70.8185,70.8269,94511.0
2019-03-06 11:30:00,84.41,84.49,84.4,84.49,108563.0,70.8269,70.894,70.8185,70.894,108563.0
2019-03-06 11:40:00,84.49,84.58,84.48,84.53,36479.0,70.894,70.9695,70.8856,70.9276,36479.0
2019-03-06 11:50:00,84.53,84.6,84.46,84.58,40502.0,70.9276,70.9863,70.8688,70.9695,40502.0
2019-03-06 12:00:00,84.59,84.75,84.57,84.72,221307.0,70.9779,71.1122,70.9611,71.087,221307.0
2019-03-06 12:10:00,84.72,84.73,84.35,84.36,72614.0,71.087,71.0954,70.7766,70.7849,72614.0
2019-03-06 12:20:00,84.35,84.41,84.19,84.2,154025.0,70.7766,70.8269,70.6423,70.6507,154025.0
2019-03-06 12:30:00,84.21,84.35,84.21,84.3,63171.0,70.6591,70.7766,70.6591,70.7346,63171.0
2019-03-06 12:40:00,84.3,84.31,84.19,84.21,45300.0,70.7346,70.743,70.6423,70.6591,45300.0
2019-03-06 12:50:00,84.22,84.26,84.13,84.17,52479.0,70.6675,70.701,70.592,70.6255,52479.0
2019-03-06 13:00:00,84.18,84.22,84.14,84.15,50757.0,70.6339,70.6675,70.6003,70.6087,50757.0
2019-03-06 13:10:00,84.15,84.17,84.1,84.12,76661.0,70.6087,70.6255,70.5668,70.5836,76661.0
2019-03-06 13:20:00,84.11,84.2,84.05,84.16,71606.0,70.5752,70.6507,70.5248,70.6171,71606.0
2019-03-06 13:30:00,84.17,84.23,84.11,84.23,135902.0,70.6255,70.6759,70.5752,70.6759,135902.0
2019-03-06 13:40:00,84.25,84.25,84.15,84.16,44631.0,70.6926,70.6926,70.6087,70.6171,44631.0
2019-03-06 13:50:00,84.15,84.19,84.11,84.19,137859.0,70.6087,70.6423,70.5752,70.6423,137859.0
2019-03-06 14:00:00,84.2,84.24,84.16,84.19,128531.0,70.6507,70.6843,70.6171,70.6423,128531.0
2019-03-06 14:10:00,84.19,84.25,84.19,84.19,53227.0,70.6423,70.6926,70.6423,70.6423,53227.0
2019-03-06 14:20:00,84.2,84.32,84.2,84.29,251271.0,70.6507,70.7514,70.6507,70.7262,251271.0
2019-03-06 14:30:00,84.3,84.32,84.22,84.23,130015.0,70.7346,70.7514,70.6675,70.6759,130015.0
2019-03-06 14:40:00,84.22,84.23,84.18,84.2,62522.0,70.6675,70.6759,70.6339,70.6507,62522.0
2019-03-06 14:50:00,84.21,84.32,84.17,84.26,114146.0,70.6591,70.7514,70.6255,70.701,114146.0
2019-03-06 15:00:00,84.26,84.35,84.22,84.26,256985.0,70.701,70.7766,70.6675,70.701,256985.0
2019-03-06 15:10:00,84.26,84.28,84.17,84.22,235083.0,70.701,70.7178,70.6255,70.6675,235083.0
2019-03-06 15:20:00,84.22,84.28,84.21,84.24,219926.0,70.6675,70.7178,70.6591,70.6843,219926.0
2019-03-06 15:30:00,84.24,84.41,84.23,84.41,370661.0,70.6843,70.8269,70.6759,70.8269,370661.0
2019-03-06 15:40:00,84.41,84.45,84.26,84.32,610670.0,70.8269,70.8605,70.701,70.7514,610670.0
2019-03-06 15:50:00,84.32,84.37,84.15,84.17,1735002.0,70.7514,70.7933,70.6087,70.6255,1735002.0
2019-03-07 09:30:00,84.17,84.56,84.17,84.51,336973.0,70.6255,70.9528,70.6255,70.9108,336973.0
2019-03-07 09:40:00,84.5,84.55,84.22,84.28,226624.0,70.9024,70.9444,70.6675,70.7178,226624.0
2019-03-07 09:50:00,84.27,84.44,84.15,84.42,185936.0,70.7094,70.8521,70.6087,70.8353,185936.0
2019-03-07 10:00:00,84.41,84.47,84.31,84.32,165637.0,70.8269,70.8772,70.743,70.7514,165637.0
2019-03-07 10:10:00,84.31,84.33,84.1,84.1,176729.0,70.743,70.7598,70.5668,70.5668,176729.0
2019-03-07 10:20:00,84.1,84.21,84.05,84.14,225395.0,70.5668,70.6591,70.5248,70.6003,225395.0
2019-03-07 10:30:00,84.14,84.32,84.12,84.3,176418.0,70.6003,70.7514,70.5836,70.7346,176418.0
2019-03-07 10:40:00,84.3,84.4,84.23,84.38,63737.0,70.7346,70.8185,70.6759,70.8017,63737.0
2019-03-07 10:50:00,84.38,84.45,84.32,84.45,107732.0,70.8017,70.8605,70.7514,70.8605,107732.0
2019-03-07 11:00:00,84.45,84.55,84.41,84.47,92562.0,70.8605,70.9444,70.8269,70.8772,92562.0
2019-03-07 11:10:00,84.47,84.5,84.29,84.31,100899.0,70.8772,70.9024,70.7262,70.743,100899.0
2019-03-07 11:20:00,84.31,84.37,84.25,84.36,56889.0,70.743,70.7933,70.6926,70.7849,56889.0
2019-03-07 11:30:00,84.37,84.49,84.37,84.44,105519.0,70.7933,70.894,70.7933,70.8521,105519.0
2019-03-07 11:40:00,84.44,84.46,84.34,84.38,68690.0,70.8521,70.8688,70.7682,70.8017,68690.0
2019-03-07 11:50:00,84.39,84.45,84.36,84.4,60583.0,70.8101,70.8605,70.7849,70.8185,60583.0
2019-03-07 12:00:00,84.39,84.43,84.31,84.42,54163.0,70.8101,70.8437,70.743,70.8353,54163.0
2019-03-07 12:10:00,84.42,84.47,84.41,84.45,36094.0,70.8353,70.8772,70.8269,70.8605,36094.0
2019-03-07 12:20:00,84.45,84.56,84.39,84.53,163195.0,70.8605,70.9528,70.8101,70.9276,163195.0
2019-03-07 12:30:00,84.52,84.55,84.42,84.55,168557.0,70.9192,70.9444,70.8353,70.9444,168557.0
2019-03-07 12:40:00,84.55,84.65,84.54,84.64,324453.0,70.9444,71.0283,70.936,71.0199,324453.0
2019-03-07 12:50:00,84.64,84.73,84.61,84.68,116054.0,71.0199,71.0954,70.9947,71.0534,116054.0
2019-03-07 13:00:00,84.68,84.74,84.67,84.71,97104.0,71.0534,71.1038,71.0451,71.0786,97104.0
2019-03-07 13:10:00,84.71,84.74,84.66,84.69,82618.0,71.0786,71.1038,71.0367,71.0618,82618.0
2019-03-07 13:20:00,84.68,84.69,84.62,84.65,77874.0,71.0534,71.0618,71.0031,71.0283,77874.0
2019-03-07 13:30:00,84.65,84.65,84.51,84.54,76943.0,71.0283,71.0283,70.9108,70.936,76943.0
2019-03-07 13:40:00,84.54,84.62,84.54,84.61,51403.0,70.936,71.0031,70.936,70.9947,51403.0
2019-03-07 13:50:00,84.62,84.62,84.56,84.57,57865.0,71.0031,71.0031,70.9528,70.9611,57865.0
2019-03-07 14:00:00,84.56,84.59,84.49,84.51,76856.0,70.9528,70.9779,70.894,70.9108,76856.0
2019-03-07 14:10:00,84.51,84.54,84.37,84.41,94112.0,70.9108,70.936,70.7933,70.8269,94112.0
2019-03-07 14:20:00,84.41,84.44,84.36,84.42,94376.0,70.8269,70.8521,70.7849,70.8353,94376.0
2019-03-07 14:30:00,84.41,84.44,84.35,84.37,110266.0,70.8269,70.8521,70.7766,70.7933,110266.0
2019-03-07 14:40:00,84.37,84.41,84.24,84.27,99183.0,70.7933,70.8269,70.6843,70.7094,99183.0
2019-03-07 14:50:00,84.26,84.34,84.23,84.26,175260.0,70.701,70.7682,70.6759,70.701,175260.0
2019-03-07 15:00:00,84.27,84.27,84.15,84.23,161669.0,70.7094,70.7094,70.6087,70.6759,161669.0
2019-03-07 15:10:00,84.23,84.3,84.17,84.3,70739.0,70.6759,70.7346,70.6255,70.7346,70739.0
2019-03-07 15:20:00,84.3,84.38,84.18,84.19,149857.0,70.7346,70.8017,70.6339,70.6423,149857.0
2019-03-07 15:30:00,84.19,84.24,84.11,84.19,270297.0,70.6423,70.6843,70.5752,70.6423,270297.0
2019-03-07 15:40:00,84.19,84.2,83.85,83.89,1069998.0,70.6423,70.6507,70.357,70.3906,1069998.0
2019-03-07 15:50:00,83.89,84.04,83.76,84.02,2126771.0,70.3906,70.5164,70.2815,70.4997,2126771.0
2019-03-08 09:30:00,83.74,84.39,83.74,84.36,594966.0,70.2647,70.8101,70.2647,70.7849,594966.0
2019-03-08 09:40:00,84.35,84.35,84.16,84.16,196303.0,70.7766,70.7766,70.6171,70.6171,196303.0
2019-03-08 09:50:00,84.16,84.26,84.11,84.15,171598.0,70.6171,70.701,70.5752,70.6087,171598.0
2019-03-08 10:00:00,84.16,84.25,84.07,84.14,213234.0,70.6171,70.6926,70.5416,70.6003,213234.0
2019-03-08 10:10:00,84.13,84.15,83.77,83.82,327100.0,70.592,70.6087,70.2899,70.3318,327100.0
2019-03-08 10:20:00,83.81,83.92,83.74,83.84,102478.0,70.3234,70.4157,70.2647,70.3486,102478.0
2019-03-08 10:30:00,83.84,83.89,83.74,83.77,129022.0,70.3486,70.3906,70.2647,70.2899,129022.0
2019-03-08 10:40:00,83.77,83.99,83.73,83.95,138600.0,70.2899,70.4745,70.2563,70.4409,138600.0
2019-03-08 10:50:00,83.93,83.96,83.86,83.95,71093.0,70.4241,70.4493,70.3654,70.4409,71093.0
2019-03-08 11:00:00,83.95,83.97,83.9,83.92,66935.0,70.4409,70.4577,70.399,70.4157,66935.0
2019-03-08 11:10:00,83.92,84.01,83.91,83.93,123977.0,70.4157,70.4913,70.4074,70.4241,123977.0
2019-03-08 11:20:00,83.94,83.95,83.84,83.87,100319.0,70.4325,70.4409,70.3486,70.3738,100319.0
2019-03-08 11:30:00,83.88,83.94,83.86,83.89,122927.0,70.3822,70.4325,70.3654,70.3906,122927.0
2019-03-08 11:40:00,83.89,84.03,83.88,84.01,45536.0,70.3906,70.508,70.3822,70.4913,45536.0
2019-03-08 11:50:00,84.02,84.08,83.9,83.9,180093.0,70.4997,70.55,70.399,70.399,180093.0
2019-03-08 12:00:00,83.89,83.9,83.84,83.87,84167.0,70.3906,70.399,70.3486,70.3738,84167.0
2019-03-08 12:10:00,83.88,83.92,83.84,83.86,80939.0,70.3822,70.4157,70.3486,70.3654,80939.0
2019-03-08 12:20:00,83.86,83.9,83.8,83.89,29079.0,70.3654,70.399,70.3151,70.3906,29079.0
2019-03-08 12:30:00,83.88,83.89,83.83,83.83,30647.0,70.3822,70.3906,70.3402,70.3402,30647.0
2019-03-08 12:40:00,83.83,83.87,83.79,83.82,58357.0,70.3402,70.3738,70.3067,70.3318,58357.0
2019-03-08 12:50:00,83.82,83.85,83.77,83.84,149437.0,70.3318,70.357,70.2899,70.3486,149437.0
2019-03-08 13:00:00,83.85,83.89,83.78,83.82,59850.0,70.357,70.3906,70.2983,70.3318,59850.0
2019-03-08 13:10:00,83.81,83.86,83.79,83.82,77274.0,70.3234,70.3654,70.3067,70.3318,77274.0
2019-03-08 13:20:00,83.82,83.84,83.78,83.84,22526.0,70.3318,70.3486,70.2983,70.3486,22526.0
2019-03-08 13:30:00,83.84,83.84,83.75,83.79,62090.0,70.3486,70.3486,70.2731,70.3067,62090.0
2019-03-08 13:40:00,83.79,83.83,83.77,83.82,33629.0,70.3067,70.3402,70.2899,70.3318,33629.0
2019-03-08 13:50:00,83.83,83.85,83.79,83.8,47646.0,70.3402,70.357,70.3067,70.3151,47646.0
2019-03-08 14:00:00,83.81,83.84,83.75,83.83,116983.0,70.3234,70.3486,70.2731,70.3402,116983.0
2019-03-08 14:10:00,83.84,83.9,83.84,83.9,73365.0,70.3486,70.399,70.3486,70.399,73365.0
2019-03-08 14:20:00,83.91,83.95,83.89,83.94,42600.0,70.4074,70.4409,70.3906,70.4325,42600.0
2019-03-08 14:30:00,83.95,84.01,83.92,83.92,46583.0,70.4409,70.4913,70.4157,70.4157,46583.0
2019-03-08 14:40:00,83.92,83.96,83.89,83.95,56085.0,70.4157,70.4493,70.3906,70.4409,56085.0
2019-03-08 14:50:00,83.95,83.96,83.86,83.87,88538.0,70.4409,70.4493,70.3654,70.3738,88538.0
2019-03-08 15:00:00,83.87,83.95,83.84,83.93,100352.0,70.3738,70.4409,70.3486,70.4241,100352.0
2019-03-08 15:10:00,83.92,83.94,83.85,83.86,96935.0,70.4157,70.4325,70.357,70.3654,96935.0
2019-03-08 15:20:00,83.86,83.89,83.84,83.85,584891.0,70.3654,70.3906,70.3486,70.357,584891.0
2019-03-08 15:30:00,83.85,83.92,83.84,83.9,604651.0,70.357,70.4157,70.3486,70.399,604651.0
2019-03-08 15:40:00,83.9,84.03,83.88,83.98,475672.0,70.399,70.508,70.3822,70.4661,475672.0
2019-03-08 15:50:00,83.99,84.13,83.98,84.1,1434067.0,70.4745,70.592,70.4661,70.5668,1434067.0
2019-03-11 09:30:00,84.32,84.72,84.03,84.65,217282.0,70.7514,71.087,70.508,71.0283,217282.0
2019-03-11 09:40:00,84.63,84.84,84.63,84.72,84560.0,71.0115,71.1877,71.0115,71.087,84560.0
2019-03-11 09:50:00,84.7,84.82,84.66,84.8,80705.0,71.0702,71.1709,71.0367,71.1541,80705.0
2019-03-11 10:00:00,84.8,84.81,84.64,84.7,113607.0,71.1541,71.1625,71.0199,71.0702,113607.0
2019-03-11 10:10:00,84.71,84.78,84.69,84.77,138856.0,71.0786,71.1374,71.0618,71.129,138856.0
2019-03-11 10:20:00,84.77,84.8,84.73,84.74,70893.0,71.129,71.1541,71.0954,71.1038,70893.0
2019-03-11 10:30:00,84.74,84.75,84.64,84.67,45894.0,71.1038,71.1122,71.0199,71.0451,45894.0
2019-03-11 10:40:00,84.67,84.72,84.5,84.5,72389.0,71.0451,71.087,70.9024,70.9024,72389.0
2019-03-11 10:50:00,84.51,84.52,84.37,84.44,82430.0,70.9108,70.9192,70.7933,70.8521,82430.0
2019-03-11 11:00:00,84.44,84.54,84.34,84.54,176291.0,70.8521,70.936,70.7682,70.936,176291.0
2019-03-11 11:10:00,84.53,84.54,84.35,84.4,147283.0,70.9276,70.936,70.7766,70.8185,147283.0
2019-03-11 11:20:00,84.39,84.51,84.39,84.51,54832.0,70.8101,70.9108,70.8101,70.9108,54832.0
2019-03-11 11:30:00,84.51,84.51,84.42,84.5,91799.0,70.9108,70.9108,70.8353,70.9024,91799.0
2019-03-11 11:40:00,84.5,84.55,84.48,84.54,98070.0,70.9024,70.9444,70.8856,70.936,98070.0
2019-03-11 11:50:00,84.53,84.65,84.52,84.63,71784.0,70.9276,71.0283,70.9192,71.0115,71784.0
2019-03-11 12:00:00,84.63,84.71,84.6,84.7,123930.0,71.0115,71.0786,70.9863,71.0702,123930.0
2019-03-11 12:10:00,84.7,84.73,84.66,84.72,49828.0,71.0702,71.0954,71.0367,71.087,49828.0
2019-03-11 12:20:00,84.72,84.77,84.71,84.76,52127.0,71.087,71.129,71.0786,71.1206,52127.0
2019-03-11 12:30:00,84.76,84.8,84.76,84.8,58131.0,71.1206,71.1541,71.1206,71.1541,58131.0
2019-03-11 12:40:00,84.81,84.83,84.77,84.83,59481.0,71.1625,71.1793,71.129,71.1793,59481.0
2019-03-11 12:50:00,84.83,84.85,84.79,84.8,45827.0,71.1793,71.1961,71.1457,71.1541,45827.0
2019-03-11 13:00:00,84.79,84.85,84.75,84.84,73146.0,71.1457,71.1961,71.1122,71.1877,73146.0
2019-03-11 13:10:00,84.83,84.89,84.8,84.83,55148.0,71.1793,71.2297,71.1541,71.1793,55148.0
2019-03-11 13:20:00,84.83,84.86,84.82,84.85,43673.0,71.1793,71.2045,71.1709,71.1961,43673.0
2019-03-11 13:30:00,84.86,84.92,84.85,84.92,73881.0,71.2045,71.2548,71.1961,71.2548,73881.0
2019-03-11 13:40:00,84.92,84.95,84.87,84.87,68974.0,71.2548,71.28,71.2129,71.2129,68974.0
2019-03-11 13:50:00,84.87,84.97,84.86,84.95,71599.0,71.2129,71.2968,71.2045,71.28,71599.0
2019-03-11 14:00:00,84.95,84.98,84.93,84.95,78304.0,71.28,71.3052,71.2632,71.28,78304.0
2019-03-11 14:10:00,84.95,84.99,84.91,84.91,70421.0,71.28,71.3136,71.2464,71.2464,70421.0
2019-03-11 14:20:00,84.91,85.0,84.89,85.0,65580.0,71.2464,71.322,71.2297,71.322,65580.0
2019-03-11 14:30:00,84.99,85.02,84.96,85.0,99935.0,71.3136,71.3387,71.2884,71.322,99935.0
2019-03-11 14:40:00,85.0,85.0,84.94,84.97,39806.0,71.322,71.322,71.2716,71.2968,39806.0
2019-03-11 14:50:00,84.98,85.04,84.94,85.02,234199.0,71.3052,71.3555,71.2716,71.3387,234199.0
2019-03-11 15:00:00,85.01,85.09,85.0,85.07,152896.0,71.3303,71.3975,71.322,71.3807,152896.0
2019-03-11 15:10:00,85.08,85.13,85.03,85.13,144738.0,71.3891,71.431,71.3471,71.431,144738.0
2019-03-11 15:20:00,85.13,85.2,85.1,85.16,203072.0,71.431,71.4898,71.4059,71.4562,203072.0
2019-03-11 15:30:00,85.17,85.25,85.15,85.18,317065.0,71.4646,71.5317,71.4478,71.473,317065.0
2019-03-11 15:40:00,85.18,85.28,85.14,85.23,326994.0,71.473,71.5569,71.4394,71.5149,326994.0
2019-03-11 15:50:00,85.23,85.37,85.18,85.33,1335795.0,71.5149,71.6324,71.473,71.5989,1335795.0
2019-03-12 09:30:00,85.51,85.69,85.41,85.58,368266.0,71.7499,71.9009,71.666,71.8086,368266.0
2019-03-12 09:40:00,85.59,85.68,85.53,85.65,262878.0,71.817,71.8925,71.7667,71.8674,262878.0
2019-03-12 09:50:00,85.66,85.69,85.44,85.45,390386.0,71.8757,71.9009,71.6912,71.6995,390386.0
2019-03-12 10:00:00,85.46,85.49,85.34,85.47,189969.0,71.7079,71.7331,71.6072,71.7163,189969.0
2019-03-12 10:10:00,85.48,85.53,85.4,85.45,91341.0,71.7247,71.7667,71.6576,71.6995,91341.0
2019-03-12 10:20:00,85.46,85.52,85.44,85.48,53210.0,71.7079,71.7583,71.6912,71.7247,53210.0
2019-03-12 10:30:00,85.49,85.58,85.44,85.5,139790.0,71.7331,71.8086,71.6912,71.7415,139790.0
2019-03-12 10:40:00,85.5,85.52,85.38,85.51,72475.0,71.7415,71.7583,71.6408,71.7499,72475.0
2019-03-12 10:50:00,85.51,85.53,85.37,85.38,78624.0,71.7499,71.7667,71.6324,71.6408,78624.0
2019-03-12 11:00:00,85.37,85.56,85.35,85.51,95352.0,71.6324,71.7918,71.6156,71.7499,95352.0
2019-03-12 11:10:00,85.52,85.82,85.5,85.79,257145.0,71.7583,72.01,71.7415,71.9848,257145.0
2019-03-12 11:20:00,85.78,85.85,85.73,85.74,141008.0,71.9764,72.0352,71.9345,71.9429,141008.0
2019-03-12 11:30:00,85.75,85.82,85.72,85.8,127243.0,71.9513,72.01,71.9261,71.9932,127243.0
2019-03-12 11:40:00,85.8,85.82,85.72,85.77,61522.0,71.9932,72.01,71.9261,71.968,61522.0
2019-03-12 11:50:00,85.77,85.86,85.77,85.85,155901.0,71.968,72.0436,71.968,72.0352,155901.0
2019-03-12 12:00:00,85.84,85.84,85.74,85.78,180768.0,72.0268,72.0268,71.9429,71.9764,180768.0
2019-03-12 12:10:00,85.78,85.85,85.78,85.78,55685.0,71.9764,72.0352,71.9764,71.9764,55685.0
2019-03-12 12:20:00,85.78,85.8,85.68,85.7,86721.0,71.9764,71.9932,71.8925,71.9093,86721.0
2019-03-12 12:30:00,85.7,85.71,85.64,85.69,33426.0,71.9093,71.9177,71.859,71.9009,33426.0
2019-03-12 12:40:00,85.7,85.76,85.69,85.75,47034.0,71.9093,71.9597,71.9009,71.9513,47034.0
2019-03-12 12:50:00,85.74,85.74,85.68,85.69,81892.0,71.9429,71.9429,71.8925,71.9009,81892.0
2019-03-12 13:00:00,85.69,85.77,85.69,85.73,127473.0,71.9009,71.968,71.9009,71.9345,127473.0
2019-03-12 13:10:00,85.72,85.74,85.68,85.72,143929.0,71.9261,71.9429,71.8925,71.9261,143929.0
2019-03-12 13:20:00,85.72,85.78,85.71,85.75,44733.0,71.9261,71.9764,71.9177,71.9513,44733.0
2019-03-12 13:30:00,85.76,85.77,85.72,85.73,43445.0,71.9597,71.968,71.9261,71.9345,43445.0
2019-03-12 13:40:00,85.74,85.75,85.71,85.74,96534.0,71.9429,71.9513,71.9177,71.9429,96534.0
2019-03-12 13:50:00,85.74,85.83,85.73,85.81,181413.0,71.9429,72.0184,71.9345,72.0016,181413.0
2019-03-12 14:00:00,85.81,85.85,85.79,85.84,148095.0,72.0016,72.0352,71.9848,72.0268,148095.0
2019-03-12 14:10:00,85.84,85.91,85.83,85.88,146310.0,72.0268,72.0855,72.0184,72.0603,146310.0
2019-03-12 14:20:00,85.89,85.9,85.78,85.78,137956.0,72.0687,72.0771,71.9764,71.9764,137956.0
2019-03-12 14:30:00,85.79,85.79,85.67,85.67,71534.0,71.9848,71.9848,71.8841,71.8841,71534.0
2019-03-12 14:40:00,85.68,85.7,85.65,85.66,42559.0,71.8925,71.9093,71.8674,71.8757,42559.0
2019-03-12 14:50:00,85.66,85.69,85.61,85.65,99462.0,71.8757,71.9009,71.8338,71.8674,99462.0
2019-03-12 15:00:00,85.65,85.66,85.61,85.65,100655.0,71.8674,71.8757,71.8338,71.8674,100655.0
2019-03-12 15:10:00,85.65,85.66,85.56,85.58,283178.0,71.8674,71.8757,71.7918,71.8086,283178.0
2019-03-12 15:20:00,85.59,85.69,85.54,85.69,228084.0,71.817,71.9009,71.7751,71.9009,228084.0
2019-03-12 15:30:00,85.7,85.78,85.65,85.76,319872.0,71.9093,71.9764,71.8674,71.9597,319872.0
2019-03-12 15:40:00,85.75,85.83,85.73,85.74,530680.0,71.9513,72.0184,71.9345,71.9429,530680.0
2019-03-12 15:50:00,85.73,85.73,85.59,85.68,1265014.0,71.9345,71.9345,71.817,71.8925,1265014.0
2019-03-13 09:30:00,85.64,86.16,85.64,86.11,167886.0,71.859,72.2953,71.859,72.2533,167886.0
2019-03-13 09:40:00,86.1,86.16,86.05,86.12,72511.0,72.2449,72.2953,72.203,72.2617,72511.0
2019-03-13 09:50:00,86.12,86.21,86.05,86.19,86320.0,72.2617,72.3372,72.203,72.3205,86320.0
2019-03-13 10:00:00,86.19,86.21,86.12,86.15,73004.0,72.3205,72.3372,72.2617,72.2869,73004.0
2019-03-13 10:10:00,86.16,86.24,86.14,86.19,300869.0,72.2953,72.3624,72.2785,72.3205,300869.0
2019-03-13 10:20:00,86.19,86.21,86.1,86.17,115572.0,72.3205,72.3372,72.2449,72.3037,115572.0
2019-03-13 10:30:00,86.18,86.21,86.13,86.2,64578.0,72.3121,72.3372,72.2701,72.3289,64578.0
2019-03-13 10:40:00,86.2,86.24,86.15,86.18,113943.0,72.3289,72.3624,72.2869,72.3121,113943.0
2019-03-13 10:50:00,86.18,86.25,86.17,86.23,106268.0,72.3121,72.3708,72.3037,72.354,106268.0
2019-03-13 11:00:00,86.23,86.29,86.21,86.27,70707.0,72.354,72.4044,72.3372,72.3876,70707.0
2019-03-13 11:10:00,86.27,86.27,86.15,86.21,80289.0,72.3876,72.3876,72.2869,72.3372,80289.0
2019-03-13 11:20:00,86.21,86.31,86.19,86.31,49983.0,72.3372,72.4212,72.3205,72.4212,49983.0
2019-03-13 11:30:00,86.31,86.33,86.23,86.23,68439.0,72.4212,72.4379,72.354,72.354,68439.0
2019-03-13 11:40:00,86.23,86.24,86.15,86.17,52998.0,72.354,72.3624,72.2869,72.3037,52998.0
2019-03-13 11:50:00,86.17,86.22,86.16,86.21,35651.0,72.3037,72.3456,72.2953,72.3372,35651.0
2019-03-13 12:00:00,86.22,86.29,86.22,86.25,85156.0,72.3456,72.4044,72.3456,72.3708,85156.0
2019-03-13 12:10:00,86.25,86.25,86.16,86.17,48879.0,72.3708,72.3708,72.2953,72.3037,48879.0
2019-03-13 12:20:00,86.16,86.18,86.14,86.18,46313.0,72.2953,72.3121,72.2785,72.3121,46313.0
2019-03-13 12:30:00,86.18,86.22,86.16,86.19,59646.0,72.3121,72.3456,72.2953,72.3205,59646.0
2019-03-13 12:40:00,86.19,86.2,86.13,86.15,30210.0,72.3205,72.3289,72.2701,72.2869,30210.0
2019-03-13 12:50:00,86.15,86.19,86.13,86.14,55942.0,72.2869,72.3205,72.2701,72.2785,55942.0
2019-03-13 13:00:00,86.14,86.21,86.14,86.21,56314.0,72.2785,72.3372,72.2785,72.3372,56314.0
2019-03-13 13:10:00,86.21,86.24,86.17,86.18,63630.0,72.3372,72.3624,72.3037,72.3121,63630.0
2019-03-13 13:20:00,86.18,86.18,86.11,86.12,35462.0,72.3121,72.3121,72.2533,72.2617,35462.0
2019-03-13 13:30:00,86.13,86.15,86.1,86.13,26676.0,72.2701,72.2869,72.2449,72.2701,26676.0
2019-03-13 13:40:00,86.13,86.16,86.09,86.13,73378.0,72.2701,72.2953,72.2366,72.2701,73378.0
2019-03-13 13:50:00,86.12,86.13,86.09,86.13,58267.0,72.2617,72.2701,72.2366,72.2701,58267.0
2019-03-13 14:00:00,86.13,86.19,86.12,86.17,156193.0,72.2701,72.3205,72.2617,72.3037,156193.0
2019-03-13 14:10:00,86.17,86.17,86.1,86.1,62027.0,72.3037,72.3037,72.2449,72.2449,62027.0
2019-03-13 14:20:00,86.1,86.17,86.1,86.16,115432.0,72.2449,72.3037,72.2449,72.2953,115432.0
2019-03-13 14:30:00,86.15,86.21,86.14,86.19,84581.0,72.2869,72.3372,72.2785,72.3205,84581.0
2019-03-13 14:40:00,86.19,86.21,86.07,86.1,155299.0,72.3205,72.3372,72.2198,72.2449,155299.0
2019-03-13 14:50:00,86.1,86.17,86.03,86.14,136661.0,72.2449,72.3037,72.1862,72.2785,136661.0
2019-03-13 15:00:00,86.14,86.22,86.11,86.12,142271.0,72.2785,72.3456,72.2533,72.2617,142271.0
2019-03-13 15:10:00,86.12,86.21,86.11,86.18,158095.0,72.2617,72.3372,72.2533,72.3121,158095.0
2019-03-13 15:20:00,86.18,86.23,86.14,86.14,180294.0,72.3121,72.354,72.2785,72.2785,180294.0
2019-03-13 15:30:00,86.13,86.16,86.05,86.13,157279.0,72.2701,72.2953,72.203,72.2701,157279.0
2019-03-13 15:40:00,86.13,86.14,86.07,86.1,155322.0,72.2701,72.2785,72.2198,72.2449,155322.0
2019-03-13 15:50:00,86.1,86.13,86.03,86.08,660957.0,72.2449,72.2701,72.1862,72.2282,660957.0
2019-03-14 09:30:00,86.07,86.2,86.04,86.13,337065.0,72.2198,72.3289,72.1946,72.2701,337065.0
2019-03-14 09:40:00,86.14,86.14,85.89,86.06,156248.0,72.2785,72.2785,72.0687,72.2114,156248.0
2019-03-14 09:50:00,86.04,86.06,85.88,85.93,76615.0,72.1946,72.2114,72.0603,72.1023,76615.0
2019-03-14 10:00:00,85.92,85.92,85.83,85.9,74777.0,72.0939,72.0939,72.0184,72.0771,74777.0
2019-03-14 10:10:00,85.91,86.03,85.87,85.87,83313.0,72.0855,72.1862,72.052,72.052,83313.0
2019-03-14 10:20:00,85.87,85.99,85.86,85.98,65240.0,72.052,72.1526,72.0436,72.1443,65240.0
2019-03-14 10:30:00,85.98,86.09,85.96,85.97,70696.0,72.1443,72.2366,72.1275,72.1359,70696.0
2019-03-14 10:40:00,85.98,86.0,85.93,85.94,45961.0,72.1443,72.161,72.1023,72.1107,45961.0
2019-03-14 10:50:00,85.94,86.07,85.93,86.07,38600.0,72.1107,72.2198,72.1023,72.2198,38600.0
2019-03-14 11:00:00,86.07,86.1,86.04,86.04,64063.0,72.2198,72.2449,72.1946,72.1946,64063.0
2019-03-14 11:10:00,86.05,86.11,86.04,86.09,155378.0,72.203,72.2533,72.1946,72.2366,155378.0
2019-03-14 11:20:00,86.09,86.09,86.01,86.08,112622.0,72.2366,72.2366,72.1694,72.2282,112622.0
2019-03-14 11:30:00,86.08,86.13,86.05,86.12,83215.0,72.2282,72.2701,72.203,72.2617,83215.0
2019-03-14 11:40:00,86.12,86.19,86.1,86.17,58961.0,72.2617,72.3205,72.2449,72.3037,58961.0
2019-03-14 11:50:00,86.17,86.24,86.12,86.13,50946.0,72.3037,72.3624,72.2617,72.2701,50946.0
2019-03-14 12:00:00,86.13,86.15,86.07,86.13,110910.0,72.2701,72.2869,72.2198,72.2701,110910.0
2019-03-14 12:10:00,86.14,86.16,86.09,86.11,100415.0,72.2785,72.2953,72.2366,72.2533,100415.0
2019-03-14 12:20:00,86.12,86.13,86.05,86.06,116406.0,72.2617,72.2701,72.203,72.2114,116406.0
2019-03-14 12:30:00,86.06,86.09,86.06,86.07,36717.0,72.2114,72.2366,72.2114,72.2198,36717.0
2019-03-14 12:40:00,86.08,86.12,86.07,86.09,50558.0,72.2282,72.2617,72.2198,72.2366,50558.0
2019-03-14 12:50:00,86.1,86.1,86.04,86.06,182143.0,72.2449,72.2449,72.1946,72.2114,182143.0
2019-03-14 13:00:00,86.06,86.07,86.04,86.07,219677.0,72.2114,72.2198,72.1946,72.2198,219677.0
2019-03-14 13:10:00,86.07,86.09,86.05,86.08,38214.0,72.2198,72.2366,72.203,72.2282,38214.0
2019-03-14 13:20:00,86.08,86.09,86.03,86.03,67979.0,72.2282,72.2366,72.1862,72.1862,67979.0
2019-03-14 13:30:00,86.02,86.06,86.01,86.03,37275.0,72.1778,72.2114,72.1694,72.1862,37275.0
2019-03-14 13:40:00,86.03,86.03,85.99,86.02,25096.0,72.1862,72.1862,72.1526,72.1778,25096.0
2019-03-14 13:50:00,86.02,86.02,85.92,85.94,57342.0,72.1778,72.1778,72.0939,72.1107,57342.0
2019-03-14 14:00:00,85.94,85.95,85.9,85.93,65522.0,72.1107,72.1191,72.0771,72.1023,65522.0
2019-03-14 14:10:00,85.93,85.93,85.88,85.93,70672.0,72.1023,72.1023,72.0603,72.1023,70672.0
2019-03-14 14:20:00,85.93,85.93,85.88,85.88,69561.0,72.1023,72.1023,72.0603,72.0603,69561.0
2019-03-14 14:30:00,85.89,85.9,85.87,85.9,27023.0,72.0687,72.0771,72.052,72.0771,27023.0
2019-03-14 14:40:00,85.9,85.98,85.88,85.96,90216.0,72.0771,72.1443,72.0603,72.1275,90216.0
2019-03-14 14:50:00,85.96,86.04,85.92,86.02,70707.0,72.1275,72.1946,72.0939,72.1778,70707.0
2019-03-14 15:00:00,86.02,86.07,85.98,86.06,31822.0,72.1778,72.2198,72.1443,72.2114,31822.0
2019-03-14 15:10:00,86.07,86.08,86.01,86.05,59803.0,72.2198,72.2282,72.1694,72.203,59803.0
2019-03-14 15:20:00,86.04,86.11,86.03,86.1,58506.0,72.1946,72.2533,72.1862,72.2449,58506.0
2019-03-14 15:30:00,86.1,86.13,86.07,86.11,82302.0,72.2449,72.2701,72.2198,72.2533,82302.0
2019-03-14 15:40:00,86.12,86.18,86.11,86.14,216599.0,72.2617,72.3121,72.2533,72.2785,216599.0
2019-03-14 15:50:00,86.14,86.25,86.11,86.23,1276128.0,72.2785,72.3708,72.2533,72.354,1276128.0
2019-03-15 09:30:00,86.39,86.4,86.22,86.3,156098.0,72.4883,72.4967,72.3456,72.4128,156098.0
2019-03-15 09:40:00,86.29,86.3,86.08,86.13,198980.0,72.4044,72.4128,72.2282,72.2701,198980.0
2019-03-15 09:50:00,86.13,86.17,85.83,85.86,291343.0,72.2701,72.3037,72.0184,72.0436,291343.0
2019-03-15 10:00:00,85.86,86.03,85.8,86.03,180679.0,72.0436,72.1862,71.9932,72.1862,180679.0
2019-03-15 10:10:00,86.03,86.13,85.98,86.1,129958.0,72.1862,72.2701,72.1443,72.2449,129958.0
2019-03-15 10:20:00,86.1,86.17,86.1,86.15,165726.0,72.2449,72.3037,72.2449,72.2869,165726.0
2019-03-15 10:30:00,86.14,86.15,85.98,86.0,132658.0,72.2785,72.2869,72.1443,72.161,132658.0
2019-03-15 10:40:00,86.0,86.07,85.99,86.03,99502.0,72.161,72.2198,72.1526,72.1862,99502.0
2019-03-15 10:50:00,86.02,86.09,86.02,86.04,78656.0,72.1778,72.2366,72.1778,72.1946,78656.0
2019-03-15 11:00:00,86.04,86.05,85.86,85.91,129240.0,72.1946,72.203,72.0436,72.0855,129240.0
2019-03-15 11:10:00,85.9,85.95,85.84,85.95,178628.0,72.0771,72.1191,72.0268,72.1191,178628.0
2019-03-15 11:20:00,85.95,85.98,85.91,85.94,256724.0,72.1191,72.1443,72.0855,72.1107,256724.0
2019-03-15 11:30:00,85.94,85.96,85.87,85.89,171262.0,72.1107,72.1275,72.052,72.0687,171262.0
2019-03-15 11:40:00,85.89,85.96,85.87,85.95,190574.0,72.0687,72.1275,72.052,72.1191,190574.0
2019-03-15 11:50:00,85.95,85.96,85.87,85.93,236931.0,72.1191,72.1275,72.052,72.1023,236931.0
2019-03-15 12:00:00,85.93,85.97,85.89,85.97,92178.0,72.1023,72.1359,72.0687,72.1359,92178.0
2019-03-15 12:10:00,85.97,86.07,85.97,86.03,59425.0,72.1359,72.2198,72.1359,72.1862,59425.0
2019-03-15 12:20:00,86.04,86.1,86.0,86.09,82299.0,72.1946,72.2449,72.161,72.2366,82299.0
2019-03-15 12:30:00,86.1,86.15,86.1,86.11,74657.0,72.2449,72.2869,72.2449,72.2533,74657.0
2019-03-15 12:40:00,86.1,86.12,86.06,86.12,70130.0,72.2449,72.2617,72.2114,72.2617,70130.0
2019-03-15 12:50:00,86.12,86.14,86.06,86.14,91956.0,72.2617,72.2785,72.2114,72.2785,91956.0
2019-03-15 13:00:00,86.15,86.18,86.12,86.16,64676.0,72.2869,72.3121,72.2617,72.2953,64676.0
2019-03-15 13:10:00,86.16,86.19,86.12,86.14,83153.0,72.2953,72.3205,72.2617,72.2785,83153.0
2019-03-15 13:20:00,86.15,86.16,86.06,86.07,67376.0,72.2869,72.2953,72.2114,72.2198,67376.0
2019-03-15 13:30:00,86.07,86.12,86.07,86.08,69629.0,72.2198,72.2617,72.2198,72.2282,69629.0
2019-03-15 13:40:00,86.08,86.12,86.05,86.05,128665.0,72.2282,72.2617,72.203,72.203,128665.0
2019-03-15 13:50:00,86.06,86.08,86.01,86.05,75181.0,72.2114,72.2282,72.1694,72.203,75181.0
2019-03-15 14:00:00,86.05,86.12,86.05,86.08,105353.0,72.203,72.2617,72.203,72.2282,105353.0
2019-03-15 14:10:00,86.07,86.12,86.06,86.08,98062.0,72.2198,72.2617,72.2114,72.2282,98062.0
2019-03-15 14:20:00,86.08,86.09,86.01,86.03,99966.0,72.2282,72.2366,72.1694,72.1862,99966.0
2019-03-15 14:30:00,86.03,86.12,86.02,86.1,94389.0,72.1862,72.2617,72.1778,72.2449,94389.0
2019-03-15 14:40:00,86.1,86.11,86.06,86.11,59211.0,72.2449,72.2533,72.2114,72.2533,59211.0
2019-03-15 14:50:00,86.11,86.13,86.04,86.05,141991.0,72.2533,72.2701,72.1946,72.203,141991.0
2019-03-15 15:00:00,86.05,86.11,85.99,86.0,324531.0,72.203,72.2533,72.1526,72.161,324531.0
2019-03-15 15:10:00,86.0,86.02,85.95,85.99,196893.0,72.161,72.1778,72.1191,72.1526,196893.0
2019-03-15 15:20:00,85.99,86.09,85.98,86.03,270574.0,72.1526,72.2366,72.1443,72.1862,270574.0
2019-03-15 15:30:00,86.02,86.05,85.88,85.93,568405.0,72.1778,72.203,72.0603,72.1023,568405.0
2019-03-15 15:40:00,85.94,86.01,85.9,86.0,708059.0,72.1107,72.1694,72.0771,72.161,708059.0
2019-03-15 15:50:00,86.0,86.06,85.82,86.0,3781093.0,72.161,72.2114,72.01,72.161,3781093.0
2019-03-18 09:30:00,86.06,86.16,85.97,86.13,365415.0,72.2114,72.2953,72.1359,72.2701,365415.0
2019-03-18 09:40:00,86.14,86.21,86.1,86.12,184962.0,72.2785,72.3372,72.2449,72.2617,184962.0
2019-03-18 09:50:00,86.13,86.17,85.96,86.08,98328.0,72.2701,72.3037,72.1275,72.2282,98328.0
2019-03-18 10:00:00,86.08,86.17,86.03,86.16,101172.0,72.2282,72.3037,72.1862,72.2953,101172.0
2019-03-18 10:10:00,86.16,86.17,86.02,86.11,129488.0,72.2953,72.3037,72.1778,72.2533,129488.0
2019-03-18 10:20:00,86.11,86.17,86.09,86.13,159548.0,72.2533,72.3037,72.2366,72.2701,159548.0
2019-03-18 10:30:00,86.14,86.18,86.08,86.08,69061.0,72.2785,72.3121,72.2282,72.2282,69061.0
2019-03-18 10:40:00,86.08,86.17,86.05,86.17,53847.0,72.2282,72.3037,72.203,72.3037,53847.0
2019-03-18 10:50:00,86.16,86.2,86.05,86.05,54390.0,72.2953,72.3289,72.203,72.203,54390.0
2019-03-18 11:00:00,86.05,86.05,85.9,85.94,257679.0,72.203,72.203,72.0771,72.1107,257679.0
2019-03-18 11:10:00,85.94,86.02,85.88,85.88,138538.0,72.1107,72.1778,72.0603,72.0603,138538.0
2019-03-18 11:20:00,85.87,85.89,85.51,85.54,962146.0,72.052,72.0687,71.7499,71.7751,962146.0
2019-03-18 11:30:00,85.53,85.55,85.35,85.44,598183.0,71.7667,71.7834,71.6156,71.6912,598183.0
2019-03-18 11:40:00,85.44,85.61,85.44,85.58,336572.0,71.6912,71.8338,71.6912,71.8086,336572.0
2019-03-18 11:50:00,85.59,85.64,85.54,85.57,346951.0,71.817,71.859,71.7751,71.8002,346951.0
2019-03-18 12:00:00,85.57,85.6,85.45,85.48,198612.0,71.8002,71.8254,71.6995,71.7247,198612.0
2019-03-18 12:10:00,85.48,85.51,85.37,85.39,206610.0,71.7247,71.7499,71.6324,71.6492,206610.0
2019-03-18 12:20:00,85.4,85.47,85.36,85.38,225172.0,71.6576,71.7163,71.624,71.6408,225172.0
2019-03-18 12:30:00,85.39,85.42,85.34,85.35,404028.0,71.6492,71.6744,71.6072,71.6156,404028.0
2019-03-18 12:40:00,85.35,85.46,85.34,85.43,294106.0,71.6156,71.7079,71.6072,71.6828,294106.0
2019-03-18 12:50:00,85.43,85.48,85.34,85.4,293347.0,71.6828,71.7247,71.6072,71.6576,293347.0
2019-03-18 13:00:00,85.41,85.42,85.33,85.36,221160.0,71.666,71.6744,71.5989,71.624,221160.0
2019-03-18 13:10:00,85.36,85.36,85.25,85.35,207134.0,71.624,71.624,71.5317,71.6156,207134.0
2019-03-18 13:20:00,85.35,85.39,85.32,85.34,151456.0,71.6156,71.6492,71.5905,71.6072,151456.0
2019-03-18 13:30:00,85.34,85.38,85.31,85.37,127492.0,71.6072,71.6408,71.5821,71.6324,127492.0
2019-03-18 13:40:00,85.37,85.43,85.36,85.38,95519.0,71.6324,71.6828,71.624,71.6408,95519.0
2019-03-18 13:50:00,85.38,85.42,85.36,85.38,102938.0,71.6408,71.6744,71.624,71.6408,102938.0
2019-03-18 14:00:00,85.38,85.43,85.37,85.41,116384.0,71.6408,71.6828,71.6324,71.666,116384.0
2019-03-18 14:10:00,85.4,85.45,85.38,85.38,116166.0,71.6576,71.6995,71.6408,71.6408,116166.0
2019-03-18 14:20:00,85.38,85.39,85.31,85.31,74820.0,71.6408,71.6492,71.5821,71.5821,74820.0
2019-03-18 14:30:00,85.31,85.34,85.28,85.28,117115.0,71.5821,71.6072,71.5569,71.5569,117115.0
2019-03-18 14:40:00,85.28,85.34,85.27,85.3,96240.0,71.5569,71.6072,71.5485,71.5737,96240.0
2019-03-18 14:50:00,85.3,85.3,85.23,85.26,134809.0,71.5737,71.5737,71.5149,71.5401,134809.0
2019-03-18 15:00:00,85.26,85.29,85.24,85.24,125758.0,71.5401,71.5653,71.5233,71.5233,125758.0
2019-03-18 15:10:00,85.24,85.32,85.23,85.28,174918.0,71.5233,71.5905,71.5149,71.5569,174918.0
2019-03-18 15:20:00,85.27,85.27,85.15,85.18,308332.0,71.5485,71.5485,71.4478,71.473,308332.0
2019-03-18 15:30:00,85.18,85.23,85.15,85.17,239211.0,71.473,71.5149,71.4478,71.4646,239211.0
2019-03-18 15:40:00,85.17,85.46,85.15,85.45,332734.0,71.4646,71.7079,71.4478,71.6995,332734.0
2019-03-18 15:50:00,85.45,85.56,85.42,85.54,828179.0,71.6995,71.7918,71.6744,71.7751,828179.0
2019-03-19 09:30:00,85.59,85.71,85.48,85.55,653938.0,71.817,71.9177,71.7247,71.7834,653938.0
2019-03-19 09:40:00,85.55,85.69,85.46,85.6,145504.0,71.7834,71.9009,71.7079,71.8254,145504.0
2019-03-19 09:50:00,85.6,85.64,85.51,85.59,172721.0,71.8254,71.859,71.7499,71.817,172721.0
2019-03-19 10:00:00,85.58,85.68,85.56,85.62,184025.0,71.8086,71.8925,71.7918,71.8422,184025.0
2019-03-19 10:10:00,85.61,85.67,85.57,85.65,278054.0,71.8338,71.8841,71.8002,71.8674,278054.0
2019-03-19 10:20:00,85.65,85.65,85.46,85.47,249101.0,71.8674,71.8674,71.7079,71.7163,249101.0
2019-03-19 10:30:00,85.48,85.49,85.41,85.45,90096.0,71.7247,71.7331,71.666,71.6995,90096.0
2019-03-19 10:40:00,85.45,85.46,85.33,85.36,319029.0,71.6995,71.7079,71.5989,71.624,319029.0
2019-03-19 10:50:00,85.36,85.36,85.28,85.32,91242.0,71.624,71.624,71.5569,71.5905,91242.0
2019-03-19 11:00:00,85.32,85.38,85.29,85.33,119137.0,71.5905,71.6408,71.5653,71.5989,119137.0
2019-03-19 11:10:00,85.33,85.33,85.24,85.31,182277.0,71.5989,71.5989,71.5233,71.5821,182277.0
2019-03-19 11:20:00,85.32,85.44,85.32,85.41,152065.0,71.5905,71.6912,71.5905,71.666,152065.0
2019-03-19 11:30:00,85.4,85.44,85.32,85.43,115887.0,71.6576,71.6912,71.5905,71.6828,115887.0
2019-03-19 11:40:00,85.44,85.52,85.42,85.51,136566.0,71.6912,71.7583,71.6744,71.7499,136566.0
2019-03-19 11:50:00,85.51,85.71,85.51,85.65,97524.0,71.7499,71.9177,71.7499,71.8674,97524.0
2019-03-19 12:00:00,85.66,85.7,85.63,85.65,113398.0,71.8757,71.9093,71.8506,71.8674,113398.0
2019-03-19 12:10:00,85.65,85.68,85.62,85.63,163147.0,71.8674,71.8925,71.8422,71.8506,163147.0
2019-03-19 12:20:00,85.63,85.69,85.62,85.65,155373.0,71.8506,71.9009,71.8422,71.8674,155373.0
2019-03-19 12:30:00,85.65,85.66,85.49,85.49,160132.0,71.8674,71.8757,71.7331,71.7331,160132.0
2019-03-19 12:40:00,85.49,85.54,85.29,85.31,211038.0,71.7331,71.7751,71.5653,71.5821,211038.0
2019-03-19 12:50:00,85.31,85.5,85.29,85.5,127577.0,71.5821,71.7415,71.5653,71.7415,127577.0
2019-03-19 13:00:00,85.5,85.5,85.43,85.46,175531.0,71.7415,71.7415,71.6828,71.7079,175531.0
2019-03-19 13:10:00,85.47,85.56,85.45,85.5,107884.0,71.7163,71.7918,71.6995,71.7415,107884.0
2019-03-19 13:20:00,85.51,85.54,85.42,85.42,83644.0,71.7499,71.7751,71.6744,71.6744,83644.0
2019-03-19 13:30:00,85.42,85.44,85.4,85.41,75890.0,71.6744,71.6912,71.6576,71.666,75890.0
2019-03-19 13:40:00,85.42,85.49,85.4,85.45,85022.0,71.6744,71.7331,71.6576,71.6995,85022.0
2019-03-19 13:50:00,85.46,85.48,85.4,85.4,72661.0,71.7079,71.7247,71.6576,71.6576,72661.0
2019-03-19 14:00:00,85.41,85.42,85.3,85.33,298400.0,71.666,71.6744,71.5737,71.5989,298400.0
2019-03-19 14:10:00,85.33,85.37,85.29,85.37,85939.0,71.5989,71.6324,71.5653,71.6324,85939.0
2019-03-19 14:20:00,85.38,85.39,85.34,85.39,111373.0,71.6408,71.6492,71.6072,71.6492,111373.0
2019-03-19 14:30:00,85.4,85.44,85.38,85.4,99623.0,71.6576,71.6912,71.6408,71.6576,99623.0
2019-03-19 14:40:00,85.41,85.43,85.35,85.36,352307.0,71.666,71.6828,71.6156,71.624,352307.0
2019-03-19 14:50:00,85.36,85.36,85.21,85.24,152571.0,71.624,71.624,71.4982,71.5233,152571.0
2019-03-19 15:00:00,85.25,85.28,85.16,85.17,135139.0,71.5317,71.5569,71.4562,71.4646,135139.0
2019-03-19 15:10:00,85.17,85.18,85.14,85.15,467895.0,71.4646,71.473,71.4394,71.4478,467895.0
2019-03-19 15:20:00,85.15,85.16,85.04,85.05,656150.0,71.4478,71.4562,71.3555,71.3639,656150.0
2019-03-19 15:30:00,85.05,85.19,85.04,85.14,300544.0,71.3639,71.4814,71.3555,71.4394,300544.0
2019-03-19 15:40:00,85.14,85.17,85.06,85.15,235422.0,71.4394,71.4646,71.3723,71.4478,235422.0
2019-03-19 15:50:00,85.14,85.3,85.1,85.29,667273.0,71.4394,71.5737,71.4059,71.5653,667273.0
2019-03-20 09:30:00,84.67,84.94,84.43,84.64,532261.0,71.5493,71.7775,71.3465,71.524,532261.0
2019-03-20 09:40:00,84.64,84.71,84.49,84.49,164972.0,71.524,71.5831,71.3972,71.3972,164972.0
2019-03-20 09:50:00,84.5,84.51,84.4,84.43,222212.0,71.4057,71.4141,71.3212,71.3465,222212.0
2019-03-20 10:00:00,84.42,84.45,84.22,84.25,318157.0,71.3381,71.3634,71.1691,71.1944,318157.0
2019-03-20 10:10:00,84.24,84.34,84.22,84.26,199621.0,71.186,71.2705,71.1691,71.2029,199621.0
2019-03-20 10:20:00,84.25,84.29,84.19,84.25,163750.0,71.1944,71.2282,71.1437,71.1944,163750.0
2019-03-20 10:30:00,84.25,84.26,84.18,84.22,145749.0,71.1944,71.2029,71.1352,71.1691,145749.0
2019-03-20 10:40:00,84.22,84.23,84.1,84.1,115557.0,71.1691,71.1775,71.0676,71.0676,115557.0
2019-03-20 10:50:00,84.1,84.24,84.08,84.24,73686.0,71.0676,71.186,71.0507,71.186,73686.0
2019-03-20 11:00:00,84.24,84.26,84.21,84.25,76855.0,71.186,71.2029,71.1606,71.1944,76855.0
2019-03-20 11:10:00,84.25,84.32,84.18,84.32,136509.0,71.1944,71.2536,71.1352,71.2536,136509.0
2019-03-20 11:20:00,84.32,84.42,84.3,84.4,106365.0,71.2536,71.3381,71.2367,71.3212,106365.0
2019-03-20 11:30:00,84.41,84.48,84.39,84.42,171342.0,71.3296,71.3888,71.3127,71.3381,171342.0
2019-03-20 11:40:00,84.43,84.47,84.39,84.42,53508.0,71.3465,71.3803,71.3127,71.3381,53508.0
2019-03-20 11:50:00,84.44,84.5,84.3,84.31,108065.0,71.355,71.4057,71.2367,71.2451,108065.0
2019-03-20 12:00:00,84.31,84.32,84.27,84.32,68172.0,71.2451,71.2536,71.2113,71.2536,68172.0
2019-03-20 12:10:00,84.32,84.51,84.32,84.5,82556.0,71.2536,71.4141,71.2536,71.4057,82556.0
2019-03-20 12:20:00,84.5,84.53,84.48,84.5,105525.0,71.4057,71.431,71.3888,71.4057,105525.0
2019-03-20 12:30:00,84.5,84.55,84.33,84.54,149127.0,71.4057,71.4479,71.262,71.4395,149127.0
2019-03-20 12:40:00,84.54,84.6,84.53,84.56,117564.0,71.4395,71.4902,71.431,71.4564,117564.0
2019-03-20 12:50:00,84.56,84.58,84.48,84.53,66776.0,71.4564,71.4733,71.3888,71.431,66776.0
2019-03-20 13:00:00,84.53,84.57,84.5,84.56,46784.0,71.431,71.4648,71.4057,71.4564,46784.0
2019-03-20 13:10:00,84.55,84.6,84.55,84.6,98384.0,71.4479,71.4902,71.4479,71.4902,98384.0
2019-03-20 13:20:00,84.6,84.64,84.57,84.62,69460.0,71.4902,71.524,71.4648,71.5071,69460.0
2019-03-20 13:30:00,84.61,84.63,84.5,84.51,84567.0,71.4986,71.5155,71.4057,71.4141,84567.0
2019-03-20 13:40:00,84.52,84.53,84.46,84.5,100051.0,71.4226,71.431,71.3719,71.4057,100051.0
2019-03-20 13:50:00,84.49,84.54,84.44,84.54,189927.0,71.3972,71.4395,71.355,71.4395,189927.0
2019-03-20 14:00:00,84.6,85.16,84.57,85.01,1319886.0,71.4902,71.9634,71.4648,71.8366,1319886.0
2019-03-20 14:10:00,85.03,85.19,84.96,85.15,453463.0,71.8535,71.9887,71.7944,71.9549,453463.0
2019-03-20 14:20:00,85.14,85.38,85.14,85.38,318658.0,71.9465,72.1493,71.9465,72.1493,318658.0
2019-03-20 14:30:00,85.37,85.42,85.21,85.25,460045.0,72.1408,72.1831,72.0056,72.0394,460045.0
2019-03-20 14:40:00,85.26,85.3,85.08,85.25,264766.0,72.0479,72.0817,71.8958,72.0394,264766.0
2019-03-20 14:50:00,85.25,85.32,85.19,85.29,210442.0,72.0394,72.0986,71.9887,72.0732,210442.0
2019-03-20 15:00:00,85.29,85.37,85.06,85.12,429788.0,72.0732,72.1408,71.8789,71.9296,429788.0
2019-03-20 15:10:00,85.12,85.16,85.04,85.07,291530.0,71.9296,71.9634,71.862,71.8873,291530.0
2019-03-20 15:20:00,85.08,85.11,84.99,85.03,188769.0,71.8958,71.9211,71.8197,71.8535,188769.0
2019-03-20 15:30:00,85.02,85.04,84.76,84.8,313921.0,71.8451,71.862,71.6254,71.6592,313921.0
2019-03-20 15:40:00,84.8,85.0,84.77,84.94,461736.0,71.6592,71.8282,71.6338,71.7775,461736.0
2019-03-20 15:50:00,84.93,85.04,84.8,84.95,2121098.0,71.769,71.862,71.6592,71.7859,2121098.0
2019-03-21 09:30:00,84.8,85.23,84.8,85.21,259484.0,71.6592,72.0225,71.6592,72.0056,259484.0
2019-03-21 09:40:00,85.23,85.49,85.12,85.46,404937.0,72.0225,72.2422,71.9296,72.2169,404937.0
2019-03-21 09:50:00,85.47,85.51,85.33,85.33,332722.0,72.2253,72.2591,72.107,72.107,332722.0
2019-03-21 10:00:00,85.33,85.51,85.32,85.44,227365.0,72.107,72.2591,72.0986,72.2,227365.0
2019-03-21 10:10:00,85.46,85.51,85.44,85.46,284164.0,72.2169,72.2591,72.2,72.2169,284164.0
2019-03-21 10:20:00,85.47,85.74,85.47,85.7,240860.0,72.2253,72.4535,72.2253,72.4197,240860.0
2019-03-21 10:30:00,85.7,85.81,85.61,85.81,168242.0,72.4197,72.5127,72.3437,72.5127,168242.0
2019-03-21 10:40:00,85.8,85.86,85.74,85.84,219700.0,72.5042,72.5549,72.4535,72.538,219700.0
2019-03-21 10:50:00,85.84,85.91,85.8,85.91,362146.0,72.538,72.5972,72.5042,72.5972,362146.0
2019-03-21 11:00:00,85.91,86.13,85.9,86.08,354040.0,72.5972,72.7831,72.5887,72.7408,354040.0
2019-03-21 11:10:00,86.07,86.13,86.0,86.11,352100.0,72.7324,72.7831,72.6732,72.7662,352100.0
2019-03-21 11:20:00,86.11,86.16,86.05,86.08,193151.0,72.7662,72.8084,72.7155,72.7408,193151.0
2019-03-21 11:30:00,86.08,86.19,86.02,86.11,185528.0,72.7408,72.8338,72.6901,72.7662,185528.0
2019-03-21 11:40:00,86.1,86.22,86.09,86.15,115460.0,72.7577,72.8591,72.7493,72.8,115460.0
2019-03-21 11:50:00,86.15,86.36,86.15,86.35,306330.0,72.8,72.9774,72.8,72.969,306330.0
2019-03-21 12:00:00,86.35,86.35,86.24,86.31,86237.0,72.969,72.969,72.876,72.9352,86237.0
2019-03-21 12:10:00,86.31,86.35,86.22,86.23,164724.0,72.9352,72.969,72.8591,72.8676,164724.0
2019-03-21 12:20:00,86.23,86.3,86.15,86.17,282832.0,72.8676,72.9267,72.8,72.8169,282832.0
2019-03-21 12:30:00,86.17,86.18,86.1,86.14,143833.0,72.8169,72.8253,72.7577,72.7915,143833.0
2019-03-21 12:40:00,86.14,86.2,86.13,86.15,77270.0,72.7915,72.8422,72.7831,72.8,77270.0
2019-03-21 12:50:00,86.15,86.22,86.12,86.21,59052.0,72.8,72.8591,72.7746,72.8507,59052.0
2019-03-21 13:00:00,86.22,86.31,86.2,86.28,88713.0,72.8591,72.9352,72.8422,72.9098,88713.0
2019-03-21 13:10:00,86.29,86.3,86.24,86.27,117610.0,72.9183,72.9267,72.876,72.9014,117610.0
2019-03-21 13:20:00,86.26,86.32,86.23,86.28,62154.0,72.8929,72.9436,72.8676,72.9098,62154.0
2019-03-21 13:30:00,86.29,86.3,86.18,86.2,56309.0,72.9183,72.9267,72.8253,72.8422,56309.0
2019-03-21 13:40:00,86.2,86.26,86.16,86.25,130109.0,72.8422,72.8929,72.8084,72.8845,130109.0
2019-03-21 13:50:00,86.26,86.29,86.16,86.19,99861.0,72.8929,72.9183,72.8084,72.8338,99861.0
2019-03-21 14:00:00,86.2,86.26,86.19,86.24,77278.0,72.8422,72.8929,72.8338,72.876,77278.0
2019-03-21 14:10:00,86.25,86.32,86.24,86.29,130050.0,72.8845,72.9436,72.876,72.9183,130050.0
2019-03-21 14:20:00,86.29,86.33,86.28,86.32,115811.0,72.9183,72.9521,72.9098,72.9436,115811.0
2019-03-21 14:30:00,86.31,86.41,86.31,86.4,176524.0,72.9352,73.0197,72.9352,73.0112,176524.0
2019-03-21 14:40:00,86.41,86.45,86.38,86.43,150720.0,73.0197,73.0535,72.9943,73.0366,150720.0
2019-03-21 14:50:00,86.43,86.45,86.35,86.35,224256.0,73.0366,73.0535,72.969,72.969,224256.0
2019-03-21 15:00:00,86.36,86.4,86.27,86.35,317345.0,72.9774,73.0112,72.9014,72.969,317345.0
2019-03-21 15:10:00,86.35,86.35,86.19,86.26,166810.0,72.969,72.969,72.8338,72.8929,166810.0
2019-03-21 15:20:00,86.26,86.3,86.23,86.23,220040.0,72.8929,72.9267,72.8676,72.8676,220040.0
2019-03-21 15:30:00,86.23,86.4,86.23,86.38,209100.0,72.8676,73.0112,72.8676,72.9943,209100.0
2019-03-21 15:40:00,86.37,86.42,86.28,86.29,393636.0,72.9859,73.0281,72.9098,72.9183,393636.0
2019-03-21 15:50:00,86.29,86.4,86.25,86.39,692515.0,72.9183,73.0112,72.8845,73.0028,692515.0
2019-03-22 09:30:00,86.48,86.56,86.39,86.52,200368.0,73.0788,73.1464,73.0028,73.1126,200368.0
2019-03-22 09:40:00,86.52,86.72,86.51,86.65,310151.0,73.1126,73.2816,73.1042,73.2225,310151.0
2019-03-22 09:50:00,86.65,86.86,86.65,86.84,233386.0,73.2225,73.3999,73.2225,73.383,233386.0
2019-03-22 10:00:00,86.84,86.93,86.79,86.9,164860.0,73.383,73.4591,73.3408,73.4338,164860.0
2019-03-22 10:10:00,86.9,86.99,86.84,86.9,691357.0,73.4338,73.5098,73.383,73.4338,691357.0
2019-03-22 10:20:00,86.9,86.94,86.67,86.68,325011.0,73.4338,73.4676,73.2394,73.2478,325011.0
2019-03-22 10:30:00,86.68,86.93,86.68,86.86,148655.0,73.2478,73.4591,73.2478,73.3999,148655.0
2019-03-22 10:40:00,86.86,86.91,86.68,86.74,389709.0,73.3999,73.4422,73.2478,73.2985,389709.0
2019-03-22 10:50:00,86.73,86.95,86.72,86.84,264242.0,73.2901,73.476,73.2816,73.383,264242.0
2019-03-22 11:00:00,86.84,86.86,86.74,86.77,175088.0,73.383,73.3999,73.2985,73.3239,175088.0
2019-03-22 11:10:00,86.77,86.89,86.76,86.81,120119.0,73.3239,73.4253,73.3154,73.3577,120119.0
2019-03-22 11:20:00,86.8,86.81,86.65,86.68,142995.0,73.3492,73.3577,73.2225,73.2478,142995.0
2019-03-22 11:30:00,86.68,86.75,86.57,86.59,117797.0,73.2478,73.307,73.1549,73.1718,117797.0
2019-03-22 11:40:00,86.59,86.59,86.4,86.43,306197.0,73.1718,73.1718,73.0112,73.0366,306197.0
2019-03-22 11:50:00,86.43,86.44,86.18,86.18,220327.0,73.0366,73.045,72.8253,72.8253,220327.0
2019-03-22 12:00:00,86.18,86.31,86.12,86.19,169327.0,72.8253,72.9352,72.7746,72.8338,169327.0
2019-03-22 12:10:00,86.18,86.2,86.05,86.15,135641.0,72.8253,72.8422,72.7155,72.8,135641.0
2019-03-22 12:20:00,86.16,86.31,86.09,86.12,580231.0,72.8084,72.9352,72.7493,72.7746,580231.0
2019-03-22 12:30:00,86.12,86.15,86.03,86.05,133178.0,72.7746,72.8,72.6986,72.7155,133178.0
2019-03-22 12:40:00,86.05,86.07,85.94,85.97,123666.0,72.7155,72.7324,72.6225,72.6479,123666.0
2019-03-22 12:50:00,85.97,86.11,85.95,86.08,155570.0,72.6479,72.7662,72.631,72.7408,155570.0
2019-03-22 13:00:00,86.08,86.13,86.0,86.04,169149.0,72.7408,72.7831,72.6732,72.707,169149.0
2019-03-22 13:10:00,86.04,86.11,86.0,86.08,126340.0,72.707,72.7662,72.6732,72.7408,126340.0
2019-03-22 13:20:00,86.08,86.12,86.02,86.12,78154.0,72.7408,72.7746,72.6901,72.7746,78154.0
2019-03-22 13:30:00,86.11,86.22,86.08,86.16,288502.0,72.7662,72.8591,72.7408,72.8084,288502.0
2019-03-22 13:40:00,86.16,86.22,86.09,86.11,242531.0,72.8084,72.8591,72.7493,72.7662,242531.0
2019-03-22 13:50:00,86.1,86.13,85.95,85.98,145932.0,72.7577,72.7831,72.631,72.6563,145932.0
2019-03-22 14:00:00,85.98,86.07,85.95,85.97,210876.0,72.6563,72.7324,72.631,72.6479,210876.0
2019-03-22 14:10:00,85.96,86.13,85.94,86.08,131537.0,72.6394,72.7831,72.6225,72.7408,131537.0
2019-03-22 14:20:00,86.09,86.13,86.05,86.11,118059.0,72.7493,72.7831,72.7155,72.7662,118059.0
2019-03-22 14:30:00,86.11,86.15,86.04,86.13,89554.0,72.7662,72.8,72.707,72.7831,89554.0
2019-03-22 14:40:00,86.13,86.29,86.12,86.27,128126.0,72.7831,72.9183,72.7746,72.9014,128126.0
2019-03-22 14:50:00,86.27,86.36,86.21,86.23,245975.0,72.9014,72.9774,72.8507,72.8676,245975.0
2019-03-22 15:00:00,86.23,86.28,86.18,86.23,184068.0,72.8676,72.9098,72.8253,72.8676,184068.0
2019-03-22 15:10:00,86.22,86.22,86.09,86.15,105306.0,72.8591,72.8591,72.7493,72.8,105306.0
2019-03-22 15:20:00,86.15,86.26,86.13,86.14,107960.0,72.8,72.8929,72.7831,72.7915,107960.0
2019-03-22 15:30:00,86.14,86.15,85.94,85.95,562215.0,72.7915,72.8,72.6225,72.631,562215.0
2019-03-22 15:40:00,85.95,86.03,85.9,85.99,360553.0,72.631,72.6986,72.5887,72.6648,360553.0
2019-03-22 15:50:00,86.0,86.0,85.82,85.84,842376.0,72.6732,72.6732,72.5211,72.538,842376.0
2019-03-25 09:30:00,85.99,86.06,85.56,85.68,310323.0,72.6648,72.7239,72.3014,72.4028,310323.0
2019-03-25 09:40:00,85.69,85.81,85.58,85.75,246926.0,72.4113,72.5127,72.3183,72.462,246926.0
2019-03-25 09:50:00,85.76,85.81,85.69,85.73,155521.0,72.4704,72.5127,72.4113,72.4451,155521.0
2019-03-25 10:00:00,85.72,85.76,85.63,85.68,186003.0,72.4366,72.4704,72.3606,72.4028,186003.0
2019-03-25 10:10:00,85.67,85.68,85.54,85.54,120054.0,72.3944,72.4028,72.2845,72.2845,120054.0
2019-03-25 10:20:00,85.53,85.53,85.39,85.49,97178.0,72.276,72.276,72.1577,72.2422,97178.0
2019-03-25 10:30:00,85.49,85.71,85.49,85.64,210736.0,72.2422,72.4282,72.2422,72.369,210736.0
2019-03-25 10:40:00,85.63,85.79,85.62,85.77,91991.0,72.3606,72.4958,72.3521,72.4789,91991.0
2019-03-25 10:50:00,85.78,85.98,85.78,85.91,134351.0,72.4873,72.6563,72.4873,72.5972,134351.0
2019-03-25 11:00:00,85.9,86.07,85.9,86.0,76091.0,72.5887,72.7324,72.5887,72.6732,76091.0
2019-03-25 11:10:00,86.0,86.17,85.93,86.17,110707.0,72.6732,72.8169,72.6141,72.8169,110707.0
2019-03-25 11:20:00,86.16,86.18,86.02,86.16,57079.0,72.8084,72.8253,72.6901,72.8084,57079.0
2019-03-25 11:30:00,86.16,86.19,86.08,86.13,112751.0,72.8084,72.8338,72.7408,72.7831,112751.0
2019-03-25 11:40:00,86.14,86.14,85.89,85.91,118365.0,72.7915,72.7915,72.5803,72.5972,118365.0
2019-03-25 11:50:00,85.9,85.98,85.89,85.94,79222.0,72.5887,72.6563,72.5803,72.6225,79222.0
2019-03-25 12:00:00,85.94,86.13,85.92,86.06,79947.0,72.6225,72.7831,72.6056,72.7239,79947.0
2019-03-25 12:10:00,86.06,86.09,86.0,86.06,122266.0,72.7239,72.7493,72.6732,72.7239,122266.0
2019-03-25 12:20:00,86.07,86.12,86.04,86.1,69478.0,72.7324,72.7746,72.707,72.7577,69478.0
2019-03-25 12:30:00,86.09,86.12,85.97,86.02,88393.0,72.7493,72.7746,72.6479,72.6901,88393.0
2019-03-25 12:40:00,86.02,86.03,85.96,86.02,77836.0,72.6901,72.6986,72.6394,72.6901,77836.0
2019-03-25 12:50:00,86.02,86.14,86.0,86.13,188760.0,72.6901,72.7915,72.6732,72.7831,188760.0
2019-03-25 13:00:00,86.13,86.14,86.03,86.06,81788.0,72.7831,72.7915,72.6986,72.7239,81788.0
2019-03-25 13:10:00,86.05,86.12,86.04,86.08,97700.0,72.7155,72.7746,72.707,72.7408,97700.0
2019-03-25 13:20:00,86.07,86.07,86.0,86.02,61855.0,72.7324,72.7324,72.6732,72.6901,61855.0
2019-03-25 13:30:00,86.02,86.02,85.95,85.96,123283.0,72.6901,72.6901,72.631,72.6394,123283.0
2019-03-25 13:40:00,85.95,85.98,85.88,85.91,83073.0,72.631,72.6563,72.5718,72.5972,83073.0
2019-03-25 13:50:00,85.91,85.93,85.85,85.93,59210.0,72.5972,72.6141,72.5465,72.6141,59210.0
2019-03-25 14:00:00,85.92,86.03,85.92,85.98,61865.0,72.6056,72.6986,72.6056,72.6563,61865.0
2019-03-25 14:10:00,85.99,86.08,85.97,86.01,87701.0,72.6648,72.7408,72.6479,72.6817,87701.0
2019-03-25 14:20:00,86.02,86.06,86.0,86.04,70526.0,72.6901,72.7239,72.6732,72.707,70526.0
2019-03-25 14:30:00,86.05,86.1,86.03,86.07,73612.0,72.7155,72.7577,72.6986,72.7324,73612.0
2019-03-25 14:40:00,86.06,86.11,86.05,86.08,106112.0,72.7239,72.7662,72.7155,72.7408,106112.0
2019-03-25 14:50:00,86.08,86.16,86.05,86.14,85133.0,72.7408,72.8084,72.7155,72.7915,85133.0
2019-03-25 15:00:00,86.14,86.16,86.01,86.07,113363.0,72.7915,72.8084,72.6817,72.7324,113363.0
2019-03-25 15:10:00,86.06,86.15,86.05,86.05,83925.0,72.7239,72.8,72.7155,72.7155,83925.0
2019-03-25 15:20:00,86.06,86.15,86.03,86.03,143163.0,72.7239,72.8,72.6986,72.6986,143163.0
2019-03-25 15:30:00,86.03,86.06,85.9,85.9,166226.0,72.6986,72.7239,72.5887,72.5887,166226.0
2019-03-25 15:40:00,85.91,85.96,85.84,85.84,211495.0,72.5972,72.6394,72.538,72.538,211495.0
2019-03-25 15:50:00,85.84,85.93,85.83,85.9,680861.0,72.538,72.6141,72.5296,72.5887,680861.0
2019-03-26 09:30:00,86.09,86.24,85.92,86.21,465262.0,72.7493,72.876,72.6056,72.8507,465262.0
2019-03-26 09:40:00,86.22,86.31,86.2,86.26,228889.0,72.8591,72.9352,72.8422,72.8929,228889.0
2019-03-26 09:50:00,86.26,86.32,86.13,86.13,163689.0,72.8929,72.9436,72.7831,72.7831,163689.0
2019-03-26 10:00:00,86.14,86.35,86.11,86.32,136189.0,72.7915,72.969,72.7662,72.9436,136189.0
2019-03-26 10:10:00,86.3,86.32,86.21,86.24,47636.0,72.9267,72.9436,72.8507,72.876,47636.0
2019-03-26 10:20:00,86.24,86.27,86.19,86.23,52623.0,72.876,72.9014,72.8338,72.8676,52623.0
2019-03-26 10:30:00,86.23,86.37,86.23,86.36,91306.0,72.8676,72.9859,72.8676,72.9774,91306.0
2019-03-26 10:40:00,86.37,86.38,86.16,86.23,115213.0,72.9859,72.9943,72.8084,72.8676,115213.0
2019-03-26 10:50:00,86.23,86.39,86.23,86.35,62184.0,72.8676,73.0028,72.8676,72.969,62184.0
2019-03-26 11:00:00,86.35,86.43,86.34,86.35,53550.0,72.969,73.0366,72.9605,72.969,53550.0
2019-03-26 11:10:00,86.35,86.42,86.33,86.37,85602.0,72.969,73.0281,72.9521,72.9859,85602.0
2019-03-26 11:20:00,86.38,86.41,86.32,86.38,45207.0,72.9943,73.0197,72.9436,72.9943,45207.0
2019-03-26 11:30:00,86.38,86.43,86.37,86.38,74054.0,72.9943,73.0366,72.9859,72.9943,74054.0
2019-03-26 11:40:00,86.37,86.43,86.35,86.4,56208.0,72.9859,73.0366,72.969,73.0112,56208.0
2019-03-26 11:50:00,86.39,86.39,86.18,86.22,84844.0,73.0028,73.0028,72.8253,72.8591,84844.0
2019-03-26 12:00:00,86.22,86.26,86.19,86.21,45015.0,72.8591,72.8929,72.8338,72.8507,45015.0
2019-03-26 12:10:00,86.21,86.24,86.18,86.18,33472.0,72.8507,72.876,72.8253,72.8253,33472.0
2019-03-26 12:20:00,86.19,86.19,86.07,86.13,62551.0,72.8338,72.8338,72.7324,72.7831,62551.0
2019-03-26 12:30:00,86.14,86.2,86.13,86.14,86589.0,72.7915,72.8422,72.7831,72.7915,86589.0
2019-03-26 12:40:00,86.14,86.14,86.05,86.06,59596.0,72.7915,72.7915,72.7155,72.7239,59596.0
2019-03-26 12:50:00,86.06,86.11,86.01,86.03,41442.0,72.7239,72.7662,72.6817,72.6986,41442.0
2019-03-26 13:00:00,86.03,86.15,86.03,86.12,67231.0,72.6986,72.8,72.6986,72.7746,67231.0
2019-03-26 13:10:00,86.12,86.15,86.09,86.14,75665.0,72.7746,72.8,72.7493,72.7915,75665.0
2019-03-26 13:20:00,86.14,86.14,86.09,86.09,58177.0,72.7915,72.7915,72.7493,72.7493,58177.0
2019-03-26 13:30:00,86.09,86.14,86.07,86.1,56117.0,72.7493,72.7915,72.7324,72.7577,56117.0
2019-03-26 13:40:00,86.11,86.15,86.1,86.1,45679.0,72.7662,72.8,72.7577,72.7577,45679.0
2019-03-26 13:50:00,86.1,86.12,86.06,86.09,41235.0,72.7577,72.7746,72.7239,72.7493,41235.0
2019-03-26 14:00:00,86.07,86.13,86.07,86.08,126897.0,72.7324,72.7831,72.7324,72.7408,126897.0
2019-03-26 14:10:00,86.08,86.15,86.04,86.13,74426.0,72.7408,72.8,72.707,72.7831,74426.0
2019-03-26 14:20:00,86.11,86.15,86.06,86.12,49484.0,72.7662,72.8,72.7239,72.7746,49484.0
2019-03-26 14:30:00,86.12,86.17,86.05,86.17,55603.0,72.7746,72.8169,72.7155,72.8169,55603.0
2019-03-26 14:40:00,86.17,86.27,86.17,86.25,72274.0,72.8169,72.9014,72.8169,72.8845,72274.0
2019-03-26 14:50:00,86.24,86.26,86.15,86.24,149605.0,72.876,72.8929,72.8,72.876,149605.0
2019-03-26 15:00:00,86.24,86.36,86.24,86.32,109342.0,72.876,72.9774,72.876,72.9436,109342.0
2019-03-26 15:10:00,86.32,86.38,86.29,86.29,78855.0,72.9436,72.9943,72.9183,72.9183,78855.0
2019-03-26 15:20:00,86.29,86.34,86.26,86.28,83044.0,72.9183,72.9605,72.8929,72.9098,83044.0
2019-03-26 15:30:00,86.28,86.3,86.15,86.29,186330.0,72.9098,72.9267,72.8,72.9183,186330.0
2019-03-26 15:40:00,86.28,86.39,86.27,86.38,256954.0,72.9098,73.0028,72.9014,72.9943,256954.0
2019-03-26 15:50:00,86.39,86.57,86.37,86.54,772388.0,73.0028,73.1549,72.9859,73.1295,772388.0
2019-03-27 09:30:00,86.62,86.78,86.46,86.5,494151.0,73.1971,73.3323,73.0619,73.0957,494151.0
2019-03-27 09:40:00,86.49,86.63,86.41,86.61,178188.0,73.0873,73.2056,73.0197,73.1887,178188.0
2019-03-27 09:50:00,86.62,86.72,86.47,86.49,153923.0,73.1971,73.2816,73.0704,73.0873,153923.0
2019-03-27 10:00:00,86.51,86.65,86.49,86.58,112456.0,73.1042,73.2225,73.0873,73.1633,112456.0
2019-03-27 10:10:00,86.58,86.62,86.51,86.61,53528.0,73.1633,73.1971,73.1042,73.1887,53528.0
2019-03-27 10:20:00,86.61,86.63,86.55,86.59,71406.0,73.1887,73.2056,73.138,73.1718,71406.0
2019-03-27 10:30:00,86.58,86.66,86.56,86.58,83280.0,73.1633,73.2309,73.1464,73.1633,83280.0
2019-03-27 10:40:00,86.57,86.61,86.4,86.41,79867.0,73.1549,73.1887,73.0112,73.0197,79867.0
2019-03-27 10:50:00,86.4,86.4,86.2,86.23,129750.0,73.0112,73.0112,72.8422,72.8676,129750.0
2019-03-27 11:00:00,86.22,86.29,86.19,86.22,136333.0,72.8591,72.9183,72.8338,72.8591,136333.0
2019-03-27 11:10:00,86.22,86.24,85.96,86.02,108723.0,72.8591,72.876,72.6394,72.6901,108723.0
2019-03-27 11:20:00,86.02,86.05,85.94,85.95,96069.0,72.6901,72.7155,72.6225,72.631,96069.0
2019-03-27 11:30:00,85.95,85.97,85.75,85.95,155618.0,72.631,72.6479,72.462,72.631,155618.0
2019-03-27 11:40:00,85.95,86.0,85.86,85.94,108844.0,72.631,72.6732,72.5549,72.6225,108844.0
2019-03-27 11:50:00,85.94,86.08,85.89,86.06,164282.0,72.6225,72.7408,72.5803,72.7239,164282.0
2019-03-27 12:00:00,86.07,86.08,85.97,86.03,174453.0,72.7324,72.7408,72.6479,72.6986,174453.0
2019-03-27 12:10:00,86.04,86.13,86.01,86.11,76814.0,72.707,72.7831,72.6817,72.7662,76814.0
2019-03-27 12:20:00,86.12,86.13,86.01,86.05,90208.0,72.7746,72.7831,72.6817,72.7155,90208.0
2019-03-27 12:30:00,86.05,86.13,86.03,86.13,56451.0,72.7155,72.7831,72.6986,72.7831,56451.0
2019-03-27 12:40:00,86.13,86.23,86.11,86.21,43307.0,72.7831,72.8676,72.7662,72.8507,43307.0
2019-03-27 12:50:00,86.21,86.32,86.2,86.25,67251.0,72.8507,72.9436,72.8422,72.8845,67251.0
2019-03-27 13:00:00,86.26,86.26,86.17,86.2,71836.0,72.8929,72.8929,72.8169,72.8422,71836.0
2019-03-27 13:10:00,86.19,86.35,86.18,86.35,172965.0,72.8338,72.969,72.8253,72.969,172965.0
2019-03-27 13:20:00,86.34,86.4,86.32,86.34,58826.0,72.9605,73.0112,72.9436,72.9605,58826.0
2019-03-27 13:30:00,86.34,86.36,86.25,86.29,135286.0,72.9605,72.9774,72.8845,72.9183,135286.0
2019-03-27 13:40:00,86.3,86.37,86.29,86.35,175529.0,72.9267,72.9859,72.9183,72.969,175529.0
2019-03-27 13:50:00,86.36,86.42,86.34,86.34,65805.0,72.9774,73.0281,72.9605,72.9605,65805.0
2019-03-27 14:00:00,86.35,86.36,86.31,86.36,55988.0,72.969,72.9774,72.9352,72.9774,55988.0
2019-03-27 14:10:00,86.36,86.46,86.34,86.42,72257.0,72.9774,73.0619,72.9605,73.0281,72257.0
2019-03-27 14:20:00,86.42,86.43,86.39,86.41,71655.0,73.0281,73.0366,73.0028,73.0197,71655.0
2019-03-27 14:30:00,86.41,86.44,86.27,86.28,115957.0,73.0197,73.045,72.9014,72.9098,115957.0
2019-03-27 14:40:00,86.27,86.36,86.27,86.31,111808.0,72.9014,72.9774,72.9014,72.9352,111808.0
2019-03-27 14:50:00,86.3,86.35,86.27,86.28,68776.0,72.9267,72.969,72.9014,72.9098,68776.0
2019-03-27 15:00:00,86.28,86.3,86.18,86.2,94617.0,72.9098,72.9267,72.8253,72.8422,94617.0
2019-03-27 15:10:00,86.21,86.28,86.19,86.27,60246.0,72.8507,72.9098,72.8338,72.9014,60246.0
2019-03-27 15:20:00,86.28,86.33,86.25,86.31,87216.0,72.9098,72.9521,72.8845,72.9352,87216.0
2019-03-27 15:30:00,86.31,86.42,86.31,86.39,97129.0,72.9352,73.0281,72.9352,73.0028,97129.0
2019-03-27 15:40:00,86.39,86.48,86.38,86.39,395195.0,73.0028,73.0788,72.9943,73.0028,395195.0
2019-03-27 15:50:00,86.39,86.4,86.23,86.3,865715.0,73.0028,73.0112,72.8676,72.9267,865715.0
2019-03-28 09:30:00,86.46,86.64,86.39,86.61,300604.0,73.0619,73.214,73.0028,73.1887,300604.0
2019-03-28 09:40:00,86.62,86.74,86.55,86.66,168335.0,73.1971,73.2985,73.138,73.2309,168335.0
2019-03-28 09:50:00,86.67,86.76,86.65,86.7,67925.0,73.2394,73.3154,73.2225,73.2647,67925.0
2019-03-28 10:00:00,86.71,86.75,86.64,86.72,232022.0,73.2732,73.307,73.214,73.2816,232022.0
2019-03-28 10:10:00,86.73,86.78,86.6,86.65,246820.0,73.2901,73.3323,73.1802,73.2225,246820.0
2019-03-28 10:20:00,86.66,86.72,86.66,86.67,89307.0,73.2309,73.2816,73.2309,73.2394,89307.0
2019-03-28 10:30:00,86.65,86.7,86.56,86.56,124957.0,73.2225,73.2647,73.1464,73.1464,124957.0
2019-03-28 10:40:00,86.56,86.61,86.46,86.49,84568.0,73.1464,73.1887,73.0619,73.0873,84568.0
2019-03-28 10:50:00,86.48,86.48,86.38,86.39,232975.0,73.0788,73.0788,72.9943,73.0028,232975.0
2019-03-28 11:00:00,86.4,86.47,86.32,86.42,208488.0,73.0112,73.0704,72.9436,73.0281,208488.0
2019-03-28 11:10:00,86.41,86.48,86.37,86.37,90424.0,73.0197,73.0788,72.9859,72.9859,90424.0
2019-03-28 11:20:00,86.37,86.4,86.29,86.31,113766.0,72.9859,73.0112,72.9183,72.9352,113766.0
2019-03-28 11:30:00,86.3,86.43,86.28,86.42,159445.0,72.9267,73.0366,72.9098,73.0281,159445.0
2019-03-28 11:40:00,86.41,86.45,86.36,86.44,132893.0,73.0197,73.0535,72.9774,73.045,132893.0
2019-03-28 11:50:00,86.45,86.46,86.37,86.43,38806.0,73.0535,73.0619,72.9859,73.0366,38806.0
2019-03-28 12:00:00,86.43,86.46,86.33,86.34,63168.0,73.0366,73.0619,72.9521,72.9605,63168.0
2019-03-28 12:10:00,86.34,86.34,86.23,86.31,153579.0,72.9605,72.9605,72.8676,72.9352,153579.0
2019-03-28 12:20:00,86.32,86.43,86.31,86.42,100770.0,72.9436,73.0366,72.9352,73.0281,100770.0
2019-03-28 12:30:00,86.43,86.5,86.42,86.48,163542.0,73.0366,73.0957,73.0281,73.0788,163542.0
2019-03-28 12:40:00,86.49,86.5,86.39,86.4,67722.0,73.0873,73.0957,73.0028,73.0112,67722.0
2019-03-28 12:50:00,86.4,86.49,86.4,86.48,78237.0,73.0112,73.0873,73.0112,73.0788,78237.0
2019-03-28 13:00:00,86.48,86.58,86.47,86.58,271348.0,73.0788,73.1633,73.0704,73.1633,271348.0
2019-03-28 13:10:00,86.58,86.59,86.55,86.56,235429.0,73.1633,73.1718,73.138,73.1464,235429.0
2019-03-28 13:20:00,86.57,86.61,86.56,86.61,146459.0,73.1549,73.1887,73.1464,73.1887,146459.0
2019-03-28 13:30:00,86.6,86.64,86.56,86.58,79557.0,73.1802,73.214,73.1464,73.1633,79557.0
2019-03-28 13:40:00,86.58,86.61,86.56,86.61,23220.0,73.1633,73.1887,73.1464,73.1887,23220.0
2019-03-28 13:50:00,86.61,86.65,86.6,86.63,38923.0,73.1887,73.2225,73.1802,73.2056,38923.0
2019-03-28 14:00:00,86.63,86.69,86.63,86.65,37070.0,73.2056,73.2563,73.2056,73.2225,37070.0
2019-03-28 14:10:00,86.65,86.66,86.62,86.63,33007.0,73.2225,73.2309,73.1971,73.2056,33007.0
2019-03-28 14:20:00,86.64,86.66,86.6,86.66,87332.0,73.214,73.2309,73.1802,73.2309,87332.0
2019-03-28 14:30:00,86.65,86.66,86.57,86.6,42083.0,73.2225,73.2309,73.1549,73.1802,42083.0
2019-03-28 14:40:00,86.6,86.68,86.59,86.62,34043.0,73.1802,73.2478,73.1718,73.1971,34043.0
2019-03-28 14:50:00,86.61,86.62,86.57,86.61,62383.0,73.1887,73.1971,73.1549,73.1887,62383.0
2019-03-28 15:00:00,86.61,86.7,86.58,86.68,66113.0,73.1887,73.2647,73.1633,73.2478,66113.0
2019-03-28 15:10:00,86.68,86.81,86.68,86.8,217508.0,73.2478,73.3577,73.2478,73.3492,217508.0
2019-03-28 15:20:00,86.8,86.9,86.78,86.9,176971.0,73.3492,73.4338,73.3323,73.4338,176971.0
2019-03-28 15:30:00,86.91,87.0,86.91,86.95,470764.0,73.4422,73.5183,73.4422,73.476,470764.0
2019-03-28 15:40:00,86.95,87.07,86.94,87.01,563132.0,73.476,73.5774,73.4676,73.5267,563132.0
2019-03-28 15:50:00,87.0,87.11,86.97,87.08,1123404.0,73.5183,73.6112,73.4929,73.5859,1123404.0
2019-03-29 09:30:00,87.06,87.23,86.85,86.99,308307.0,73.569,73.7126,73.3915,73.5098,308307.0
2019-03-29 09:40:00,86.98,87.0,86.75,86.83,272277.0,73.5014,73.5183,73.307,73.3746,272277.0
2019-03-29 09:50:00,86.85,87.1,86.85,87.07,314950.0,73.3915,73.6028,73.3915,73.5774,314950.0
2019-03-29 10:00:00,87.05,87.08,86.95,87.05,131579.0,73.5605,73.5859,73.476,73.5605,131579.0
2019-03-29 10:10:00,87.04,87.08,86.95,86.99,77329.0,73.5521,73.5859,73.476,73.5098,77329.0
2019-03-29 10:20:00,87.0,87.17,87.0,87.15,74723.0,73.5183,73.6619,73.5183,73.645,74723.0
2019-03-29 10:30:00,87.15,87.25,87.1,87.23,122616.0,73.645,73.7295,73.6028,73.7126,122616.0
2019-03-29 10:40:00,87.24,87.25,87.09,87.12,103459.0,73.7211,73.7295,73.5943,73.6197,103459.0
2019-03-29 10:50:00,87.1,87.1,86.95,86.99,156097.0,73.6028,73.6028,73.476,73.5098,156097.0
2019-03-29 11:00:00,87.0,87.13,86.92,87.08,135923.0,73.5183,73.6281,73.4507,73.5859,135923.0
2019-03-29 11:10:00,87.08,87.08,86.95,86.96,257372.0,73.5859,73.5859,73.476,73.4845,257372.0
2019-03-29 11:20:00,86.97,87.03,86.95,86.98,185447.0,73.4929,73.5436,73.476,73.5014,185447.0
2019-03-29 11:30:00,86.98,86.99,86.9,86.95,208222.0,73.5014,73.5098,73.4338,73.476,208222.0
2019-03-29 11:40:00,86.95,86.96,86.83,86.92,97015.0,73.476,73.4845,73.3746,73.4507,97015.0
2019-03-29 11:50:00,86.91,86.98,86.89,86.92,223555.0,73.4422,73.5014,73.4253,73.4507,223555.0
2019-03-29 12:00:00,86.92,86.95,86.85,86.88,134133.0,73.4507,73.476,73.3915,73.4168,134133.0
2019-03-29 12:10:00,86.88,86.91,86.83,86.86,118557.0,73.4168,73.4422,73.3746,73.3999,118557.0
2019-03-29 12:20:00,86.86,86.92,86.85,86.89,45933.0,73.3999,73.4507,73.3915,73.4253,45933.0
2019-03-29 12:30:00,86.89,86.92,86.85,86.86,42764.0,73.4253,73.4507,73.3915,73.3999,42764.0
2019-03-29 12:40:00,86.87,86.92,86.85,86.9,38356.0,73.4084,73.4507,73.3915,73.4338,38356.0
2019-03-29 12:50:00,86.9,86.97,86.89,86.95,52122.0,73.4338,73.4929,73.4253,73.476,52122.0
2019-03-29 13:00:00,86.96,86.96,86.89,86.9,143880.0,73.4845,73.4845,73.4253,73.4338,143880.0
2019-03-29 13:10:00,86.9,86.96,86.89,86.93,67827.0,73.4338,73.4845,73.4253,73.4591,67827.0
2019-03-29 13:20:00,86.93,86.97,86.88,86.96,43145.0,73.4591,73.4929,73.4168,73.4845,43145.0
2019-03-29 13:30:00,86.96,86.97,86.81,86.82,46351.0,73.4845,73.4929,73.3577,73.3661,46351.0
2019-03-29 13:40:00,86.82,86.84,86.71,86.8,206668.0,73.3661,73.383,73.2732,73.3492,206668.0
2019-03-29 13:50:00,86.8,86.83,86.76,86.8,206344.0,73.3492,73.3746,73.3154,73.3492,206344.0
2019-03-29 14:00:00,86.79,86.98,86.78,86.98,222533.0,73.3408,73.5014,73.3323,73.5014,222533.0
2019-03-29 14:10:00,86.98,87.04,86.98,86.98,100922.0,73.5014,73.5521,73.5014,73.5014,100922.0
2019-03-29 14:20:00,86.98,87.02,86.95,86.99,125235.0,73.5014,73.5352,73.476,73.5098,125235.0
2019-03-29 14:30:00,86.98,86.99,86.93,86.97,120704.0,73.5014,73.5098,73.4591,73.4929,120704.0
2019-03-29 14:40:00,86.97,86.99,86.92,86.97,66071.0,73.4929,73.5098,73.4507,73.4929,66071.0
2019-03-29 14:50:00,86.98,87.05,86.94,87.05,113632.0,73.5014,73.5605,73.4676,73.5605,113632.0
2019-03-29 15:00:00,87.05,87.11,86.99,87.03,175581.0,73.5605,73.6112,73.5098,73.5436,175581.0
2019-03-29 15:10:00,87.03,87.03,86.91,86.93,61810.0,73.5436,73.5436,73.4422,73.4591,61810.0
2019-03-29 15:20:00,86.93,86.94,86.8,86.85,210816.0,73.4591,73.4676,73.3492,73.3915,210816.0
2019-03-29 15:30:00,86.86,86.9,86.8,86.89,238419.0,73.3999,73.4338,73.3492,73.4253,238419.0
2019-03-29 15:40:00,86.88,86.9,86.8,86.8,402227.0,73.4168,73.4338,73.3492,73.3492,402227.0
2019-03-29 15:50:00,86.81,87.11,86.8,87.03,3408518.0,73.3577,73.6112,73.3492,73.5436,3408518.0
2019-04-01 09:30:00,87.04,87.15,86.84,86.85,724380.0,73.5521,73.645,73.383,73.3915,724380.0
2019-04-01 09:40:00,86.86,86.9,86.71,86.84,412936.0,73.3999,73.4338,73.2732,73.383,412936.0
2019-04-01 09:50:00,86.85,86.99,86.81,86.97,229855.0,73.3915,73.5098,73.3577,73.4929,229855.0
2019-04-01 10:00:00,86.98,87.06,86.65,86.67,441083.0,73.5014,73.569,73.2225,73.2394,441083.0
2019-04-01 10:10:00,86.67,86.81,86.55,86.56,588233.0,73.2394,73.3577,73.138,73.1464,588233.0
2019-04-01 10:20:00,86.57,86.64,86.33,86.35,684117.0,73.1549,73.214,72.9521,72.969,684117.0
2019-04-01 10:30:00,86.35,86.55,86.32,86.55,255546.0,72.969,73.138,72.9436,73.138,255546.0
2019-04-01 10:40:00,86.55,86.58,86.35,86.4,326643.0,73.138,73.1633,72.969,73.0112,326643.0
2019-04-01 10:50:00,86.4,86.54,86.37,86.53,231302.0,73.0112,73.1295,72.9859,73.1211,231302.0
2019-04-01 11:00:00,86.54,86.56,86.38,86.4,359171.0,73.1295,73.1464,72.9943,73.0112,359171.0
2019-04-01 11:10:00,86.4,86.41,86.25,86.26,459354.0,73.0112,73.0197,72.8845,72.8929,459354.0
2019-04-01 11:20:00,86.26,86.29,86.08,86.14,544283.0,72.8929,72.9183,72.7408,72.7915,544283.0
2019-04-01 11:30:00,86.15,86.33,86.13,86.27,474512.0,72.8,72.9521,72.7831,72.9014,474512.0
2019-04-01 11:40:00,86.27,86.35,86.25,86.33,255913.0,72.9014,72.969,72.8845,72.9521,255913.0
2019-04-01 11:50:00,86.32,86.32,86.23,86.26,117865.0,72.9436,72.9436,72.8676,72.8929,117865.0
2019-04-01 12:00:00,86.27,86.42,86.25,86.41,62422.0,72.9014,73.0281,72.8845,73.0197,62422.0
2019-04-01 12:10:00,86.41,86.52,86.39,86.51,115583.0,73.0197,73.1126,73.0028,73.1042,115583.0
2019-04-01 12:20:00,86.52,86.62,86.5,86.54,95974.0,73.1126,73.1971,73.0957,73.1295,95974.0
2019-04-01 12:30:00,86.54,86.54,86.41,86.45,85050.0,73.1295,73.1295,73.0197,73.0535,85050.0
2019-04-01 12:40:00,86.44,86.49,86.36,86.37,201349.0,73.045,73.0873,72.9774,72.9859,201349.0
2019-04-01 12:50:00,86.37,86.42,86.3,86.41,158678.0,72.9859,73.0281,72.9267,73.0197,158678.0
2019-04-01 13:00:00,86.4,86.52,86.39,86.47,219287.0,73.0112,73.1126,73.0028,73.0704,219287.0
2019-04-01 13:10:00,86.47,86.63,86.46,86.56,192413.0,73.0704,73.2056,73.0619,73.1464,192413.0
2019-04-01 13:20:00,86.57,86.59,86.5,86.51,137142.0,73.1549,73.1718,73.0957,73.1042,137142.0
2019-04-01 13:30:00,86.51,86.54,86.46,86.49,101508.0,73.1042,73.1295,73.0619,73.0873,101508.0
2019-04-01 13:40:00,86.5,86.58,86.47,86.47,69561.0,73.0957,73.1633,73.0704,73.0704,69561.0
2019-04-01 13:50:00,86.48,86.55,86.48,86.53,92997.0,73.0788,73.138,73.0788,73.1211,92997.0
2019-04-01 14:00:00,86.54,86.59,86.48,86.53,88879.0,73.1295,73.1718,73.0788,73.1211,88879.0
2019-04-01 14:10:00,86.53,86.59,86.48,86.48,114794.0,73.1211,73.1718,73.0788,73.0788,114794.0
2019-04-01 14:20:00,86.48,86.53,86.45,86.48,113596.0,73.0788,73.1211,73.0535,73.0788,113596.0
2019-04-01 14:30:00,86.48,86.59,86.46,86.59,86641.0,73.0788,73.1718,73.0619,73.1718,86641.0
2019-04-01 14:40:00,86.58,86.63,86.55,86.56,84514.0,73.1633,73.2056,73.138,73.1464,84514.0
2019-04-01 14:50:00,86.56,86.65,86.55,86.6,75309.0,73.1464,73.2225,73.138,73.1802,75309.0
2019-04-01 15:00:00,86.59,86.6,86.5,86.56,128848.0,73.1718,73.1802,73.0957,73.1464,128848.0
2019-04-01 15:10:00,86.56,86.68,86.53,86.68,131990.0,73.1464,73.2478,73.1211,73.2478,131990.0
2019-04-01 15:20:00,86.67,86.71,86.61,86.66,165092.0,73.2394,73.2732,73.1887,73.2309,165092.0
2019-04-01 15:30:00,86.66,86.86,86.66,86.86,416587.0,73.2309,73.3999,73.2309,73.3999,416587.0
2019-04-01 15:40:00,86.86,86.91,86.78,86.85,1038946.0,73.3999,73.4422,73.3323,73.3915,1038946.0
2019-04-01 15:50:00,86.85,87.07,86.85,87.0,1534725.0,73.3915,73.5774,73.3915,73.5183,1534725.0
2019-04-02 09:30:00,87.25,87.35,86.58,86.72,829138.0,73.7295,73.814,73.1633,73.2816,829138.0
2019-04-02 09:40:00,86.72,86.76,86.48,86.67,324749.0,73.2816,73.3154,73.0788,73.2394,324749.0
2019-04-02 09:50:00,86.67,86.75,86.39,86.51,199863.0,73.2394,73.307,73.0028,73.1042,199863.0
2019-04-02 10:00:00,86.5,86.76,86.46,86.71,465388.0,73.0957,73.3154,73.0619,73.2732,465388.0
2019-04-02 10:10:00,86.71,87.03,86.69,86.93,737478.0,73.2732,73.5436,73.2563,73.4591,737478.0
2019-04-02 10:20:00,86.93,86.98,86.82,86.87,258029.0,73.4591,73.5014,73.3661,73.4084,258029.0
2019-04-02 10:30:00,86.88,86.89,86.75,86.86,113047.0,73.4168,73.4253,73.307,73.3999,113047.0
2019-04-02 10:40:00,86.85,86.87,86.74,86.76,92542.0,73.3915,73.4084,73.2985,73.3154,92542.0
2019-04-02 10:50:00,86.77,86.84,86.74,86.8,83834.0,73.3239,73.383,73.2985,73.3492,83834.0
2019-04-02 11:00:00,86.8,86.89,86.73,86.74,172700.0,73.3492,73.4253,73.2901,73.2985,172700.0
2019-04-02 11:10:00,86.74,86.76,86.63,86.69,133730.0,73.2985,73.3154,73.2056,73.2563,133730.0
2019-04-02 11:20:00,86.69,86.8,86.66,86.79,86333.0,73.2563,73.3492,73.2309,73.3408,86333.0
2019-04-02 11:30:00,86.79,86.8,86.63,86.63,80244.0,73.3408,73.3492,73.2056,73.2056,80244.0
2019-04-02 11:40:00,86.64,86.83,86.64,86.82,97471.0,73.214,73.3746,73.214,73.3661,97471.0
2019-04-02 11:50:00,86.83,86.92,86.8,86.8,164991.0,73.3746,73.4507,73.3492,73.3492,164991.0
2019-04-02 12:00:00,86.8,86.83,86.75,86.78,109951.0,73.3492,73.3746,73.307,73.3323,109951.0
2019-04-02 12:10:00,86.76,86.89,86.73,86.86,84843.0,73.3154,73.4253,73.2901,73.3999,84843.0
2019-04-02 12:20:00,86.86,86.9,86.82,86.87,70639.0,73.3999,73.4338,73.3661,73.4084,70639.0
2019-04-02 12:30:00,86.87,86.92,86.77,86.84,66690.0,73.4084,73.4507,73.3239,73.383,66690.0
2019-04-02 12:40:00,86.83,86.93,86.83,86.9,101274.0,73.3746,73.4591,73.3746,73.4338,101274.0
2019-04-02 12:50:00,86.9,87.01,86.9,86.98,240075.0,73.4338,73.5267,73.4338,73.5014,240075.0
2019-04-02 13:00:00,86.98,86.98,86.93,86.96,87527.0,73.5014,73.5014,73.4591,73.4845,87527.0
2019-04-02 13:10:00,86.96,86.99,86.89,86.9,109011.0,73.4845,73.5098,73.4253,73.4338,109011.0
2019-04-02 13:20:00,86.9,87.0,86.9,87.0,83169.0,73.4338,73.5183,73.4338,73.5183,83169.0
2019-04-02 13:30:00,87.0,87.17,86.98,87.12,185035.0,73.5183,73.6619,73.5014,73.6197,185035.0
2019-04-02 13:40:00,87.12,87.12,87.01,87.01,125167.0,73.6197,73.6197,73.5267,73.5267,125167.0
2019-04-02 13:50:00,87.01,87.04,86.97,86.99,79298.0,73.5267,73.5521,73.4929,73.5098,79298.0
2019-04-02 14:00:00,87.0,87.04,86.94,86.94,105899.0,73.5183,73.5521,73.4676,73.4676,105899.0
2019-04-02 14:10:00,86.93,87.09,86.92,87.09,89484.0,73.4591,73.5943,73.4507,73.5943,89484.0
2019-04-02 14:20:00,87.09,87.26,87.09,87.24,100147.0,73.5943,73.738,73.5943,73.7211,100147.0
2019-04-02 14:30:00,87.24,87.26,87.17,87.23,430619.0,73.7211,73.738,73.6619,73.7126,430619.0
2019-04-02 14:40:00,87.23,87.26,87.18,87.25,217846.0,73.7126,73.738,73.6704,73.7295,217846.0
2019-04-02 14:50:00,87.25,87.33,87.18,87.33,387916.0,73.7295,73.7971,73.6704,73.7971,387916.0
2019-04-02 15:00:00,87.33,87.39,87.29,87.37,212557.0,73.7971,73.8478,73.7633,73.8309,212557.0
2019-04-02 15:10:00,87.37,87.37,87.31,87.34,135150.0,73.8309,73.8309,73.7802,73.8056,135150.0
2019-04-02 15:20:00,87.34,87.4,87.33,87.4,146571.0,73.8056,73.8563,73.7971,73.8563,146571.0
2019-04-02 15:30:00,87.39,87.6,87.36,87.57,433593.0,73.8478,74.0253,73.8225,73.9999,433593.0
2019-04-02 15:40:00,87.57,87.65,87.49,87.55,746787.0,73.9999,74.0675,73.9323,73.983,746787.0
2019-04-02 15:50:00,87.56,87.69,87.54,87.56,1126276.0,73.9915,74.1013,73.9746,73.9915,1126276.0
2019-04-03 09:30:00,87.48,87.6,86.97,87.01,882542.0,73.9239,74.0253,73.4929,73.5267,882542.0
2019-04-03 09:40:00,87.01,87.37,86.91,87.35,391902.0,73.5267,73.8309,73.4422,73.814,391902.0
2019-04-03 09:50:00,87.35,87.36,87.12,87.13,476935.0,73.814,73.8225,73.6197,73.6281,476935.0
2019-04-03 10:00:00,87.12,87.3,87.03,87.2,425625.0,73.6197,73.7718,73.5436,73.6873,425625.0
2019-04-03 10:10:00,87.2,87.39,87.1,87.38,165378.0,73.6873,73.8478,73.6028,73.8394,165378.0
2019-04-03 10:20:00,87.38,87.41,87.31,87.33,113204.0,73.8394,73.8647,73.7802,73.7971,113204.0
2019-04-03 10:30:00,87.33,87.43,87.3,87.42,91745.0,73.7971,73.8816,73.7718,73.8732,91745.0
2019-04-03 10:40:00,87.43,87.51,87.37,87.43,158899.0,73.8816,73.9492,73.8309,73.8816,158899.0
2019-04-03 10:50:00,87.43,87.55,87.43,87.48,97179.0,73.8816,73.983,73.8816,73.9239,97179.0
2019-04-03 11:00:00,87.48,87.65,87.47,87.59,108718.0,73.9239,74.0675,73.9154,74.0168,108718.0
2019-04-03 11:10:00,87.6,87.73,87.56,87.73,95472.0,74.0253,74.1351,73.9915,74.1351,95472.0
2019-04-03 11:20:00,87.73,87.75,87.59,87.68,114494.0,74.1351,74.152,74.0168,74.0929,114494.0
2019-04-03 11:30:00,87.68,87.7,87.62,87.68,65496.0,74.0929,74.1098,74.0422,74.0929,65496.0
2019-04-03 11:40:00,87.68,87.7,87.64,87.66,69908.0,74.0929,74.1098,74.0591,74.076,69908.0
2019-04-03 11:50:00,87.65,87.75,87.64,87.7,104950.0,74.0675,74.152,74.0591,74.1098,104950.0
2019-04-03 12:00:00,87.7,87.82,87.69,87.77,177838.0,74.1098,74.2112,74.1013,74.1689,177838.0
2019-04-03 12:10:00,87.76,87.76,87.63,87.71,127285.0,74.1605,74.1605,74.0506,74.1182,127285.0
2019-04-03 12:20:00,87.71,87.77,87.68,87.74,50429.0,74.1182,74.1689,74.0929,74.1436,50429.0
2019-04-03 12:30:00,87.73,87.84,87.73,87.76,84632.0,74.1351,74.2281,74.1351,74.1605,84632.0
2019-04-03 12:40:00,87.76,87.83,87.76,87.8,74043.0,74.1605,74.2196,74.1605,74.1943,74043.0
2019-04-03 12:50:00,87.8,87.83,87.74,87.81,55047.0,74.1943,74.2196,74.1436,74.2027,55047.0
2019-04-03 13:00:00,87.8,87.83,87.74,87.74,213217.0,74.1943,74.2196,74.1436,74.1436,213217.0
2019-04-03 13:10:00,87.74,87.77,87.68,87.74,54193.0,74.1436,74.1689,74.0929,74.1436,54193.0
2019-04-03 13:20:00,87.74,87.77,87.72,87.73,31788.0,74.1436,74.1689,74.1267,74.1351,31788.0
2019-04-03 13:30:00,87.73,87.75,87.65,87.65,42652.0,74.1351,74.152,74.0675,74.0675,42652.0
2019-04-03 13:40:00,87.64,87.69,87.62,87.66,160461.0,74.0591,74.1013,74.0422,74.076,160461.0
2019-04-03 13:50:00,87.67,87.67,87.58,87.58,39658.0,74.0844,74.0844,74.0084,74.0084,39658.0
2019-04-03 14:00:00,87.57,87.63,87.52,87.63,80350.0,73.9999,74.0506,73.9577,74.0506,80350.0
2019-04-03 14:10:00,87.62,87.65,87.57,87.61,49887.0,74.0422,74.0675,73.9999,74.0337,49887.0
2019-04-03 14:20:00,87.61,87.64,87.56,87.57,89384.0,74.0337,74.0591,73.9915,73.9999,89384.0
2019-04-03 14:30:00,87.57,87.58,87.51,87.52,107995.0,73.9999,74.0084,73.9492,73.9577,107995.0
2019-04-03 14:40:00,87.52,87.59,87.48,87.57,94351.0,73.9577,74.0168,73.9239,73.9999,94351.0
2019-04-03 14:50:00,87.56,87.6,87.53,87.55,68433.0,73.9915,74.0253,73.9661,73.983,68433.0
2019-04-03 15:00:00,87.54,87.6,87.49,87.49,86874.0,73.9746,74.0253,73.9323,73.9323,86874.0
2019-04-03 15:10:00,87.49,87.49,87.36,87.38,54251.0,73.9323,73.9323,73.8225,73.8394,54251.0
2019-04-03 15:20:00,87.39,87.5,87.37,87.49,132602.0,73.8478,73.9408,73.8309,73.9323,132602.0
2019-04-03 15:30:00,87.48,87.54,87.43,87.5,178330.0,73.9239,73.9746,73.8816,73.9408,178330.0
2019-04-03 15:40:00,87.5,87.5,87.38,87.41,114076.0,73.9408,73.9408,73.8394,73.8647,114076.0
2019-04-03 15:50:00,87.4,87.5,87.37,87.48,457926.0,73.8563,73.9408,73.8309,73.9239,457926.0
2019-04-04 09:30:00,87.56,87.67,87.28,87.43,242359.0,73.9915,74.0844,73.7549,73.8816,242359.0
2019-04-04 09:40:00,87.42,87.56,87.34,87.55,87482.0,73.8732,73.9915,73.8056,73.983,87482.0
2019-04-04 09:50:00,87.56,87.61,87.42,87.45,77372.0,73.9915,74.0337,73.8732,73.8985,77372.0
2019-04-04 10:00:00,87.45,87.48,87.28,87.29,142507.0,73.8985,73.9239,73.7549,73.7633,142507.0
2019-04-04 10:10:00,87.29,87.32,87.19,87.23,79523.0,73.7633,73.7887,73.6788,73.7126,79523.0
2019-04-04 10:20:00,87.23,87.35,87.22,87.27,69989.0,73.7126,73.814,73.7042,73.7464,69989.0
2019-04-04 10:30:00,87.27,87.31,87.21,87.22,68664.0,73.7464,73.7802,73.6957,73.7042,68664.0
2019-04-04 10:40:00,87.22,87.3,87.17,87.29,91469.0,73.7042,73.7718,73.6619,73.7633,91469.0
2019-04-04 10:50:00,87.29,87.41,87.27,87.36,91046.0,73.7633,73.8647,73.7464,73.8225,91046.0
2019-04-04 11:00:00,87.35,87.35,87.19,87.22,143323.0,73.814,73.814,73.6788,73.7042,143323.0
2019-04-04 11:10:00,87.23,87.23,87.01,87.01,86620.0,73.7126,73.7126,73.5267,73.5267,86620.0
2019-04-04 11:20:00,87.01,87.13,86.95,87.12,80394.0,73.5267,73.6281,73.476,73.6197,80394.0
2019-04-04 11:30:00,87.12,87.16,86.99,87.05,183281.0,73.6197,73.6535,73.5098,73.5605,183281.0
2019-04-04 11:40:00,87.06,87.11,87.01,87.03,44047.0,73.569,73.6112,73.5267,73.5436,44047.0
2019-04-04 11:50:00,87.03,87.05,86.95,86.98,99092.0,73.5436,73.5605,73.476,73.5014,99092.0
2019-04-04 12:00:00,86.98,87.1,86.98,87.06,40993.0,73.5014,73.6028,73.5014,73.569,40993.0
2019-04-04 12:10:00,87.05,87.07,86.95,86.98,83262.0,73.5605,73.5774,73.476,73.5014,83262.0
2019-04-04 12:20:00,86.98,87.08,86.98,87.05,51923.0,73.5014,73.5859,73.5014,73.5605,51923.0
2019-04-04 12:30:00,87.05,87.07,86.99,87.05,43358.0,73.5605,73.5774,73.5098,73.5605,43358.0
2019-04-04 12:40:00,87.05,87.18,87.05,87.16,107464.0,73.5605,73.6704,73.5605,73.6535,107464.0
2019-04-04 12:50:00,87.17,87.19,87.13,87.18,34441.0,73.6619,73.6788,73.6281,73.6704,34441.0
2019-04-04 13:00:00,87.18,87.27,87.17,87.23,109559.0,73.6704,73.7464,73.6619,73.7126,109559.0
2019-04-04 13:10:00,87.22,87.24,87.17,87.24,45373.0,73.7042,73.7211,73.6619,73.7211,45373.0
2019-04-04 13:20:00,87.25,87.28,87.21,87.23,53360.0,73.7295,73.7549,73.6957,73.7126,53360.0
2019-04-04 13:30:00,87.22,87.25,87.18,87.19,54079.0,73.7042,73.7295,73.6704,73.6788,54079.0
2019-04-04 13:40:00,87.17,87.2,87.11,87.11,149690.0,73.6619,73.6873,73.6112,73.6112,149690.0
2019-04-04 13:50:00,87.11,87.13,87.04,87.05,32362.0,73.6112,73.6281,73.5521,73.5605,32362.0
2019-04-04 14:00:00,87.06,87.07,87.04,87.05,46796.0,73.569,73.5774,73.5521,73.5605,46796.0
2019-04-04 14:10:00,87.05,87.07,86.98,86.98,50905.0,73.5605,73.5774,73.5014,73.5014,50905.0
2019-04-04 14:20:00,86.98,87.01,86.95,86.97,83504.0,73.5014,73.5267,73.476,73.4929,83504.0
2019-04-04 14:30:00,86.97,87.06,86.96,87.05,67329.0,73.4929,73.569,73.4845,73.5605,67329.0
2019-04-04 14:40:00,87.04,87.17,87.04,87.15,38737.0,73.5521,73.6619,73.5521,73.645,38737.0
2019-04-04 14:50:00,87.16,87.18,87.07,87.11,114265.0,73.6535,73.6704,73.5774,73.6112,114265.0
2019-04-04 15:00:00,87.12,87.17,87.09,87.13,53493.0,73.6197,73.6619,73.5943,73.6281,53493.0
2019-04-04 15:10:00,87.14,87.24,87.13,87.23,50210.0,73.6366,73.7211,73.6281,73.7126,50210.0
2019-04-04 15:20:00,87.23,87.24,87.16,87.19,67193.0,73.7126,73.7211,73.6535,73.6788,67193.0
2019-04-04 15:30:00,87.18,87.26,87.18,87.21,104573.0,73.6704,73.738,73.6704,73.6957,104573.0
2019-04-04 15:40:00,87.2,87.22,87.1,87.13,155648.0,73.6873,73.7042,73.6028,73.6281,155648.0
2019-04-04 15:50:00,87.14,87.36,87.14,87.34,459009.0,73.6366,73.8225,73.6366,73.8056,459009.0
2019-04-05 09:30:00,87.45,87.72,87.22,87.29,156344.0,73.8985,74.1267,73.7042,73.7633,156344.0
2019-04-05 09:40:00,87.29,87.53,87.26,87.44,106321.0,73.7633,73.9661,73.738,73.8901,106321.0
2019-04-05 09:50:00,87.44,87.58,87.44,87.55,510134.0,73.8901,74.0084,73.8901,73.983,510134.0
2019-04-05 10:00:00,87.54,87.64,87.5,87.63,177294.0,73.9746,74.0591,73.9408,74.0506,177294.0
2019-04-05 10:10:00,87.63,87.79,87.61,87.69,439928.0,74.0506,74.1858,74.0337,74.1013,439928.0
2019-04-05 10:20:00,87.67,87.76,87.65,87.73,94083.0,74.0844,74.1605,74.0675,74.1351,94083.0
2019-04-05 10:30:00,87.74,87.8,87.66,87.71,73340.0,74.1436,74.1943,74.076,74.1182,73340.0
2019-04-05 10:40:00,87.71,87.72,87.63,87.69,63801.0,74.1182,74.1267,74.0506,74.1013,63801.0
2019-04-05 10:50:00,87.69,87.71,87.62,87.69,63812.0,74.1013,74.1182,74.0422,74.1013,63812.0
2019-04-05 11:00:00,87.69,87.79,87.65,87.74,78466.0,74.1013,74.1858,74.0675,74.1436,78466.0
2019-04-05 11:10:00,87.73,87.82,87.72,87.72,59597.0,74.1351,74.2112,74.1267,74.1267,59597.0
2019-04-05 11:20:00,87.73,87.74,87.62,87.71,29573.0,74.1351,74.1436,74.0422,74.1182,29573.0
2019-04-05 11:30:00,87.71,87.71,87.59,87.65,39319.0,74.1182,74.1182,74.0168,74.0675,39319.0
2019-04-05 11:40:00,87.66,87.7,87.53,87.55,37856.0,74.076,74.1098,73.9661,73.983,37856.0
2019-04-05 11:50:00,87.55,87.62,87.54,87.56,29593.0,73.983,74.0422,73.9746,73.9915,29593.0
2019-04-05 12:00:00,87.56,87.63,87.54,87.58,43863.0,73.9915,74.0506,73.9746,74.0084,43863.0
2019-04-05 12:10:00,87.58,87.59,87.47,87.49,27338.0,74.0084,74.0168,73.9154,73.9323,27338.0
2019-04-05 12:20:00,87.48,87.5,87.46,87.46,80548.0,73.9239,73.9408,73.907,73.907,80548.0
2019-04-05 12:30:00,87.46,87.5,87.42,87.48,116839.0,73.907,73.9408,73.8732,73.9239,116839.0
2019-04-05 12:40:00,87.47,87.53,87.46,87.48,40731.0,73.9154,73.9661,73.907,73.9239,40731.0
2019-04-05 12:50:00,87.49,87.52,87.44,87.49,22603.0,73.9323,73.9577,73.8901,73.9323,22603.0
2019-04-05 13:00:00,87.48,87.57,87.47,87.54,69821.0,73.9239,73.9999,73.9154,73.9746,69821.0
2019-04-05 13:10:00,87.54,87.57,87.51,87.53,68736.0,73.9746,73.9999,73.9492,73.9661,68736.0
2019-04-05 13:20:00,87.52,87.53,87.46,87.49,60047.0,73.9577,73.9661,73.907,73.9323,60047.0
2019-04-05 13:30:00,87.49,87.56,87.48,87.53,73051.0,73.9323,73.9915,73.9239,73.9661,73051.0
2019-04-05 13:40:00,87.52,87.56,87.49,87.54,41871.0,73.9577,73.9915,73.9323,73.9746,41871.0
2019-04-05 13:50:00,87.54,87.61,87.54,87.61,39534.0,73.9746,74.0337,73.9746,74.0337,39534.0
2019-04-05 14:00:00,87.62,87.65,87.57,87.64,26476.0,74.0422,74.0675,73.9999,74.0591,26476.0
2019-04-05 14:10:00,87.65,87.66,87.57,87.58,50306.0,74.0675,74.076,73.9999,74.0084,50306.0
2019-04-05 14:20:00,87.59,87.6,87.45,87.47,79351.0,74.0168,74.0253,73.8985,73.9154,79351.0
2019-04-05 14:30:00,87.46,87.49,87.44,87.49,46000.0,73.907,73.9323,73.8901,73.9323,46000.0
2019-04-05 14:40:00,87.49,87.6,87.49,87.6,61481.0,73.9323,74.0253,73.9323,74.0253,61481.0
2019-04-05 14:50:00,87.59,87.69,87.56,87.67,61404.0,74.0168,74.1013,73.9915,74.0844,61404.0
2019-04-05 15:00:00,87.67,87.67,87.57,87.58,64215.0,74.0844,74.0844,73.9999,74.0084,64215.0
2019-04-05 15:10:00,87.58,87.62,87.53,87.6,65052.0,74.0084,74.0422,73.9661,74.0253,65052.0
2019-04-05 15:20:00,87.6,87.73,87.6,87.69,51616.0,74.0253,74.1351,74.0253,74.1013,51616.0
2019-04-05 15:30:00,87.68,87.82,87.68,87.77,188513.0,74.0929,74.2112,74.0929,74.1689,188513.0
2019-04-05 15:40:00,87.78,87.79,87.71,87.77,218381.0,74.1774,74.1858,74.1182,74.1689,218381.0
2019-04-05 15:50:00,87.77,88.0,87.73,87.94,1997016.0,74.1689,74.3633,74.1351,74.3126,1997016.0
2019-04-08 09:30:00,87.81,87.94,87.69,87.78,155631.0,74.2027,74.3126,74.1013,74.1774,155631.0
2019-04-08 09:40:00,87.76,87.76,87.28,87.41,222959.0,74.1605,74.1605,73.7549,73.8647,222959.0
2019-04-08 09:50:00,87.41,87.53,87.31,87.48,134216.0,73.8647,73.9661,73.7802,73.9239,134216.0
2019-04-08 10:00:00,87.48,87.48,87.25,87.31,151789.0,73.9239,73.9239,73.7295,73.7802,151789.0
2019-04-08 10:10:00,87.31,87.33,87.24,87.32,434507.0,73.7802,73.7971,73.7211,73.7887,434507.0
2019-04-08 10:20:00,87.31,87.4,87.25,87.26,76652.0,73.7802,73.8563,73.7295,73.738,76652.0
2019-04-08 10:30:00,87.26,87.44,87.24,87.37,104410.0,73.738,73.8901,73.7211,73.8309,104410.0
2019-04-08 10:40:00,87.37,87.51,87.37,87.49,132416.0,73.8309,73.9492,73.8309,73.9323,132416.0
2019-04-08 10:50:00,87.5,87.51,87.39,87.42,160263.0,73.9408,73.9492,73.8478,73.8732,160263.0
2019-04-08 11:00:00,87.42,87.47,87.39,87.39,42312.0,73.8732,73.9154,73.8478,73.8478,42312.0
2019-04-08 11:10:00,87.4,87.51,87.38,87.49,189153.0,73.8563,73.9492,73.8394,73.9323,189153.0
2019-04-08 11:20:00,87.5,87.51,87.42,87.45,113822.0,73.9408,73.9492,73.8732,73.8985,113822.0
2019-04-08 11:30:00,87.45,87.51,87.44,87.44,137754.0,73.8985,73.9492,73.8901,73.8901,137754.0
2019-04-08 11:40:00,87.44,87.48,87.39,87.44,58245.0,73.8901,73.9239,73.8478,73.8901,58245.0
2019-04-08 11:50:00,87.44,87.45,87.35,87.37,88671.0,73.8901,73.8985,73.814,73.8309,88671.0
2019-04-08 12:00:00,87.38,87.42,87.34,87.39,70535.0,73.8394,73.8732,73.8056,73.8478,70535.0
2019-04-08 12:10:00,87.38,87.4,87.35,87.39,51955.0,73.8394,73.8563,73.814,73.8478,51955.0
2019-04-08 12:20:00,87.39,87.4,87.34,87.39,56347.0,73.8478,73.8563,73.8056,73.8478,56347.0
2019-04-08 12:30:00,87.39,87.41,87.34,87.4,185786.0,73.8478,73.8647,73.8056,73.8563,185786.0
2019-04-08 12:40:00,87.4,87.4,87.35,87.36,155379.0,73.8563,73.8563,73.814,73.8225,155379.0
2019-04-08 12:50:00,87.37,87.41,87.35,87.35,84124.0,73.8309,73.8647,73.814,73.814,84124.0
2019-04-08 13:00:00,87.35,87.4,87.34,87.39,140042.0,73.814,73.8563,73.8056,73.8478,140042.0
2019-04-08 13:10:00,87.38,87.39,87.36,87.38,61751.0,73.8394,73.8478,73.8225,73.8394,61751.0
2019-04-08 13:20:00,87.38,87.42,87.37,87.4,63943.0,73.8394,73.8732,73.8309,73.8563,63943.0
2019-04-08 13:30:00,87.41,87.49,87.4,87.48,109390.0,73.8647,73.9323,73.8563,73.9239,109390.0
2019-04-08 13:40:00,87.47,87.47,87.44,87.45,64270.0,73.9154,73.9154,73.8901,73.8985,64270.0
2019-04-08 13:50:00,87.45,87.51,87.45,87.46,83859.0,73.8985,73.9492,73.8985,73.907,83859.0
2019-04-08 14:00:00,87.47,87.47,87.41,87.42,52208.0,73.9154,73.9154,73.8647,73.8732,52208.0
2019-04-08 14:10:00,87.42,87.44,87.4,87.41,225835.0,73.8732,73.8901,73.8563,73.8647,225835.0
2019-04-08 14:20:00,87.4,87.46,87.39,87.43,290603.0,73.8563,73.907,73.8478,73.8816,290603.0
2019-04-08 14:30:00,87.42,87.45,87.42,87.43,68833.0,73.8732,73.8985,73.8732,73.8816,68833.0
2019-04-08 14:40:00,87.43,87.51,87.43,87.47,50724.0,73.8816,73.9492,73.8816,73.9154,50724.0
2019-04-08 14:50:00,87.47,87.49,87.44,87.49,183978.0,73.9154,73.9323,73.8901,73.9323,183978.0
2019-04-08 15:00:00,87.49,87.54,87.44,87.48,137797.0,73.9323,73.9746,73.8901,73.9239,137797.0
2019-04-08 15:10:00,87.48,87.54,87.46,87.51,174970.0,73.9239,73.9746,73.907,73.9492,174970.0
2019-04-08 15:20:00,87.51,87.54,87.46,87.48,141709.0,73.9492,73.9746,73.907,73.9239,141709.0
2019-04-08 15:30:00,87.48,87.54,87.43,87.46,279879.0,73.9239,73.9746,73.8816,73.907,279879.0
2019-04-08 15:40:00,87.46,87.48,87.43,87.46,484866.0,73.907,73.9239,73.8816,73.907,484866.0
2019-04-08 15:50:00,87.47,87.53,87.45,87.48,841289.0,73.9154,73.9661,73.8985,73.9239,841289.0
2019-04-09 09:30:00,87.41,87.66,87.38,87.47,116985.0,73.8647,74.076,73.8394,73.9154,116985.0
2019-04-09 09:40:00,87.47,87.47,87.22,87.26,73622.0,73.9154,73.9154,73.7042,73.738,73622.0
2019-04-09 09:50:00,87.27,87.52,87.27,87.5,116327.0,73.7464,73.9577,73.7464,73.9408,116327.0
2019-04-09 10:00:00,87.51,87.51,87.3,87.3,117512.0,73.9492,73.9492,73.7718,73.7718,117512.0
2019-04-09 10:10:00,87.3,87.36,87.21,87.36,53253.0,73.7718,73.8225,73.6957,73.8225,53253.0
2019-04-09 10:20:00,87.37,87.43,87.31,87.31,106114.0,73.8309,73.8816,73.7802,73.7802,106114.0
2019-04-09 10:30:00,87.32,87.47,87.3,87.43,62053.0,73.7887,73.9154,73.7718,73.8816,62053.0
2019-04-09 10:40:00,87.43,87.46,87.34,87.34,149736.0,73.8816,73.907,73.8056,73.8056,149736.0
2019-04-09 10:50:00,87.34,87.35,87.28,87.33,55977.0,73.8056,73.814,73.7549,73.7971,55977.0
2019-04-09 11:00:00,87.33,87.36,87.31,87.31,58102.0,73.7971,73.8225,73.7802,73.7802,58102.0
2019-04-09 11:10:00,87.31,87.39,87.3,87.32,91419.0,73.7802,73.8478,73.7718,73.7887,91419.0
2019-04-09 11:20:00,87.32,87.35,87.27,87.3,93758.0,73.7887,73.814,73.7464,73.7718,93758.0
2019-04-09 11:30:00,87.3,87.3,87.13,87.14,95739.0,73.7718,73.7718,73.6281,73.6366,95739.0
2019-04-09 11:40:00,87.13,87.24,87.12,87.2,148214.0,73.6281,73.7211,73.6197,73.6873,148214.0
2019-04-09 11:50:00,87.2,87.21,87.12,87.15,60902.0,73.6873,73.6957,73.6197,73.645,60902.0
2019-04-09 12:00:00,87.14,87.21,87.09,87.2,73029.0,73.6366,73.6957,73.5943,73.6873,73029.0
2019-04-09 12:10:00,87.19,87.28,87.16,87.27,52944.0,73.6788,73.7549,73.6535,73.7464,52944.0
2019-04-09 12:20:00,87.28,87.29,87.2,87.23,35816.0,73.7549,73.7633,73.6873,73.7126,35816.0
2019-04-09 12:30:00,87.22,87.23,87.15,87.15,45744.0,73.7042,73.7126,73.645,73.645,45744.0
2019-04-09 12:40:00,87.16,87.18,87.11,87.12,72006.0,73.6535,73.6704,73.6112,73.6197,72006.0
2019-04-09 12:50:00,87.12,87.15,87.12,87.13,46727.0,73.6197,73.645,73.6197,73.6281,46727.0
2019-04-09 13:00:00,87.13,87.15,87.11,87.15,48555.0,73.6281,73.645,73.6112,73.645,48555.0
2019-04-09 13:10:00,87.15,87.17,87.11,87.13,61588.0,73.645,73.6619,73.6112,73.6281,61588.0
2019-04-09 13:20:00,87.13,87.18,87.11,87.17,35871.0,73.6281,73.6704,73.6112,73.6619,35871.0
2019-04-09 13:30:00,87.17,87.17,87.11,87.16,49036.0,73.6619,73.6619,73.6112,73.6535,49036.0
2019-04-09 13:40:00,87.16,87.17,87.1,87.11,36588.0,73.6535,73.6619,73.6028,73.6112,36588.0
2019-04-09 13:50:00,87.11,87.13,87.08,87.12,44680.0,73.6112,73.6281,73.5859,73.6197,44680.0
2019-04-09 14:00:00,87.12,87.13,87.07,87.12,89460.0,73.6197,73.6281,73.5774,73.6197,89460.0
2019-04-09 14:10:00,87.11,87.13,87.08,87.13,45080.0,73.6112,73.6281,73.5859,73.6281,45080.0
2019-04-09 14:20:00,87.13,87.14,87.08,87.11,44481.0,73.6281,73.6366,73.5859,73.6112,44481.0
2019-04-09 14:30:00,87.11,87.15,87.09,87.1,46277.0,73.6112,73.645,73.5943,73.6028,46277.0
2019-04-09 14:40:00,87.1,87.11,87.01,87.11,160657.0,73.6028,73.6112,73.5267,73.6112,160657.0
2019-04-09 14:50:00,87.1,87.12,87.06,87.1,45223.0,73.6028,73.6197,73.569,73.6028,45223.0
2019-04-09 15:00:00,87.11,87.17,87.1,87.11,86360.0,73.6112,73.6619,73.6028,73.6112,86360.0
2019-04-09 15:10:00,87.11,87.13,87.08,87.12,61442.0,73.6112,73.6281,73.5859,73.6197,61442.0
2019-04-09 15:20:00,87.12,87.12,86.99,86.99,116400.0,73.6197,73.6197,73.5098,73.5098,116400.0
2019-04-09 15:30:00,86.99,87.06,86.97,87.03,219292.0,73.5098,73.569,73.4929,73.5436,219292.0
2019-04-09 15:40:00,87.03,87.11,87.0,87.06,213816.0,73.5436,73.6112,73.5183,73.569,213816.0
2019-04-09 15:50:00,87.06,87.06,86.89,87.03,1289908.0,73.569,73.569,73.4253,73.5436,1289908.0
2019-04-10 09:30:00,87.29,87.45,87.14,87.43,128288.0,73.7633,73.8985,73.6366,73.8816,128288.0
2019-04-10 09:40:00,87.43,87.58,87.36,87.58,441992.0,73.8816,74.0084,73.8225,74.0084,441992.0
2019-04-10 09:50:00,87.58,87.6,87.43,87.58,138430.0,74.0084,74.0253,73.8816,74.0084,138430.0
2019-04-10 10:00:00,87.58,87.58,87.3,87.31,136697.0,74.0084,74.0084,73.7718,73.7802,136697.0
2019-04-10 10:10:00,87.29,87.39,87.28,87.31,98138.0,73.7633,73.8478,73.7549,73.7802,98138.0
2019-04-10 10:20:00,87.31,87.41,87.3,87.41,152953.0,73.7802,73.8647,73.7718,73.8647,152953.0
2019-04-10 10:30:00,87.42,87.52,87.4,87.47,138306.0,73.8732,73.9577,73.8563,73.9154,138306.0
2019-04-10 10:40:00,87.47,87.59,87.44,87.53,110064.0,73.9154,74.0168,73.8901,73.9661,110064.0
2019-04-10 10:50:00,87.53,87.65,87.51,87.62,64310.0,73.9661,74.0675,73.9492,74.0422,64310.0
2019-04-10 11:00:00,87.61,87.65,87.52,87.54,115128.0,74.0337,74.0675,73.9577,73.9746,115128.0
2019-04-10 11:10:00,87.56,87.56,87.44,87.47,49190.0,73.9915,73.9915,73.8901,73.9154,49190.0
2019-04-10 11:20:00,87.47,87.49,87.36,87.4,58025.0,73.9154,73.9323,73.8225,73.8563,58025.0
2019-04-10 11:30:00,87.4,87.51,87.4,87.44,60766.0,73.8563,73.9492,73.8563,73.8901,60766.0
2019-04-10 11:40:00,87.44,87.47,87.42,87.45,56160.0,73.8901,73.9154,73.8732,73.8985,56160.0
2019-04-10 11:50:00,87.46,87.49,87.42,87.48,165236.0,73.907,73.9323,73.8732,73.9239,165236.0
2019-04-10 12:00:00,87.48,87.51,87.43,87.45,263015.0,73.9239,73.9492,73.8816,73.8985,263015.0
2019-04-10 12:10:00,87.45,87.49,87.39,87.47,89892.0,73.8985,73.9323,73.8478,73.9154,89892.0
2019-04-10 12:20:00,87.47,87.5,87.44,87.48,63252.0,73.9154,73.9408,73.8901,73.9239,63252.0
2019-04-10 12:30:00,87.49,87.56,87.46,87.46,55366.0,73.9323,73.9915,73.907,73.907,55366.0
2019-04-10 12:40:00,87.46,87.51,87.45,87.46,33796.0,73.907,73.9492,73.8985,73.907,33796.0
2019-04-10 12:50:00,87.45,87.48,87.43,87.47,65613.0,73.8985,73.9239,73.8816,73.9154,65613.0
2019-04-10 13:00:00,87.46,87.5,87.46,87.49,46385.0,73.907,73.9408,73.907,73.9323,46385.0
2019-04-10 13:10:00,87.49,87.6,87.49,87.58,38886.0,73.9323,74.0253,73.9323,74.0084,38886.0
2019-04-10 13:20:00,87.58,87.62,87.58,87.58,50600.0,74.0084,74.0422,74.0084,74.0084,50600.0
2019-04-10 13:30:00,87.58,87.64,87.57,87.61,53877.0,74.0084,74.0591,73.9999,74.0337,53877.0
2019-04-10 13:40:00,87.61,87.68,87.6,87.68,82524.0,74.0337,74.0929,74.0253,74.0929,82524.0
2019-04-10 13:50:00,87.68,87.84,87.68,87.81,230434.0,74.0929,74.2281,74.0929,74.2027,230434.0
2019-04-10 14:00:00,87.82,87.83,87.68,87.72,166391.0,74.2112,74.2196,74.0929,74.1267,166391.0
2019-04-10 14:10:00,87.72,87.78,87.7,87.74,202574.0,74.1267,74.1774,74.1098,74.1436,202574.0
2019-04-10 14:20:00,87.74,87.75,87.66,87.71,101482.0,74.1436,74.152,74.076,74.1182,101482.0
2019-04-10 14:30:00,87.72,87.73,87.64,87.71,79361.0,74.1267,74.1351,74.0591,74.1182,79361.0
2019-04-10 14:40:00,87.71,87.75,87.7,87.72,48273.0,74.1182,74.152,74.1098,74.1267,48273.0
2019-04-10 14:50:00,87.72,87.79,87.72,87.78,125592.0,74.1267,74.1858,74.1267,74.1774,125592.0
2019-04-10 15:00:00,87.79,87.83,87.77,87.8,122598.0,74.1858,74.2196,74.1689,74.1943,122598.0
2019-04-10 15:10:00,87.8,87.81,87.73,87.78,152662.0,74.1943,74.2027,74.1351,74.1774,152662.0
2019-04-10 15:20:00,87.78,87.79,87.65,87.66,57310.0,74.1774,74.1858,74.0675,74.076,57310.0
2019-04-10 15:30:00,87.66,87.7,87.55,87.66,252482.0,74.076,74.1098,73.983,74.076,252482.0
2019-04-10 15:40:00,87.66,87.68,87.56,87.61,249861.0,74.076,74.0929,73.9915,74.0337,249861.0
2019-04-10 15:50:00,87.62,87.8,87.59,87.79,1245350.0,74.0422,74.1943,74.0168,74.1858,1245350.0
2019-04-11 09:30:00,87.73,88.05,87.73,87.82,232170.0,74.1351,74.4055,74.1351,74.2112,232170.0
2019-04-11 09:40:00,87.81,87.94,87.76,87.94,156644.0,74.2027,74.3126,74.1605,74.3126,156644.0
2019-04-11 09:50:00,87.94,88.07,87.87,88.07,150690.0,74.3126,74.4224,74.2534,74.4224,150690.0
2019-04-11 10:00:00,88.08,88.17,88.0,88.02,134059.0,74.4309,74.5069,74.3633,74.3802,134059.0
2019-04-11 10:10:00,88.02,88.03,87.8,87.82,165071.0,74.3802,74.3886,74.1943,74.2112,165071.0
2019-04-11 10:20:00,87.82,87.85,87.77,87.83,138609.0,74.2112,74.2365,74.1689,74.2196,138609.0
2019-04-11 10:30:00,87.83,87.86,87.75,87.75,159593.0,74.2196,74.245,74.152,74.152,159593.0
2019-04-11 10:40:00,87.74,87.84,87.74,87.75,80072.0,74.1436,74.2281,74.1436,74.152,80072.0
2019-04-11 10:50:00,87.75,87.82,87.74,87.82,82619.0,74.152,74.2112,74.1436,74.2112,82619.0
2019-04-11 11:00:00,87.83,87.89,87.8,87.81,139214.0,74.2196,74.2703,74.1943,74.2027,139214.0
2019-04-11 11:10:00,87.8,87.82,87.74,87.75,116783.0,74.1943,74.2112,74.1436,74.152,116783.0
2019-04-11 11:20:00,87.75,87.77,87.64,87.65,50985.0,74.152,74.1689,74.0591,74.0675,50985.0
2019-04-11 11:30:00,87.64,87.68,87.58,87.59,70268.0,74.0591,74.0929,74.0084,74.0168,70268.0
2019-04-11 11:40:00,87.59,87.59,87.37,87.47,228453.0,74.0168,74.0168,73.8309,73.9154,228453.0
2019-04-11 11:50:00,87.47,87.57,87.38,87.39,287436.0,73.9154,73.9999,73.8394,73.8478,287436.0
2019-04-11 12:00:00,87.39,87.5,87.37,87.47,169279.0,73.8478,73.9408,73.8309,73.9154,169279.0
2019-04-11 12:10:00,87.46,87.5,87.43,87.5,99186.0,73.907,73.9408,73.8816,73.9408,99186.0
2019-04-11 12:20:00,87.5,87.56,87.49,87.5,72593.0,73.9408,73.9915,73.9323,73.9408,72593.0
2019-04-11 12:30:00,87.51,87.55,87.47,87.54,291211.0,73.9492,73.983,73.9154,73.9746,291211.0
2019-04-11 12:40:00,87.53,87.56,87.51,87.55,70559.0,73.9661,73.9915,73.9492,73.983,70559.0
2019-04-11 12:50:00,87.54,87.64,87.53,87.64,42039.0,73.9746,74.0591,73.9661,74.0591,42039.0
2019-04-11 13:00:00,87.63,87.68,87.6,87.61,84713.0,74.0506,74.0929,74.0253,74.0337,84713.0
2019-04-11 13:10:00,87.61,87.67,87.6,87.64,50985.0,74.0337,74.0844,74.0253,74.0591,50985.0
2019-04-11 13:20:00,87.64,87.64,87.59,87.62,42416.0,74.0591,74.0591,74.0168,74.0422,42416.0
2019-04-11 13:30:00,87.62,87.62,87.57,87.57,46924.0,74.0422,74.0422,73.9999,73.9999,46924.0
2019-04-11 13:40:00,87.57,87.66,87.54,87.63,77919.0,73.9999,74.076,73.9746,74.0506,77919.0
2019-04-11 13:50:00,87.64,87.65,87.58,87.59,31535.0,74.0591,74.0675,74.0084,74.0168,31535.0
2019-04-11 14:00:00,87.59,87.63,87.56,87.58,42745.0,74.0168,74.0506,73.9915,74.0084,42745.0
2019-04-11 14:10:00,87.58,87.63,87.55,87.56,38757.0,74.0084,74.0506,73.983,73.9915,38757.0
2019-04-11 14:20:00,87.55,87.59,87.51,87.51,43908.0,73.983,74.0168,73.9492,73.9492,43908.0
2019-04-11 14:30:00,87.5,87.55,87.5,87.53,55616.0,73.9408,73.983,73.9408,73.9661,55616.0
2019-04-11 14:40:00,87.52,87.61,87.51,87.6,66120.0,73.9577,74.0337,73.9492,74.0253,66120.0
2019-04-11 14:50:00,87.59,87.62,87.56,87.61,54390.0,74.0168,74.0422,73.9915,74.0337,54390.0
2019-04-11 15:00:00,87.61,87.66,87.6,87.62,60100.0,74.0337,74.076,74.0253,74.0422,60100.0
2019-04-11 15:10:00,87.62,87.62,87.53,87.54,63997.0,74.0422,74.0422,73.9661,73.9746,63997.0
2019-04-11 15:20:00,87.53,87.58,87.53,87.56,56362.0,73.9661,74.0084,73.9661,73.9915,56362.0
2019-04-11 15:30:00,87.57,87.74,87.57,87.69,129618.0,73.9999,74.1436,73.9999,74.1013,129618.0
2019-04-11 15:40:00,87.69,87.71,87.63,87.63,126038.0,74.1013,74.1182,74.0506,74.0506,126038.0
2019-04-11 15:50:00,87.63,87.77,87.63,87.71,1245180.0,74.0506,74.1689,74.0506,74.1182,1245180.0
2019-04-12 09:30:00,87.65,87.65,87.07,87.24,452852.0,74.0675,74.0675,73.5774,73.7211,452852.0
2019-04-12 09:40:00,87.25,87.46,87.18,87.25,167725.0,73.7295,73.907,73.6704,73.7295,167725.0
2019-04-12 09:50:00,87.26,87.42,87.23,87.42,147509.0,73.738,73.8732,73.7126,73.8732,147509.0
2019-04-12 10:00:00,87.42,87.48,87.3,87.33,235498.0,73.8732,73.9239,73.7718,73.7971,235498.0
2019-04-12 10:10:00,87.33,87.4,87.3,87.36,79967.0,73.7971,73.8563,73.7718,73.8225,79967.0
2019-04-12 10:20:00,87.36,87.52,87.36,87.45,153742.0,73.8225,73.9577,73.8225,73.8985,153742.0
2019-04-12 10:30:00,87.45,87.53,87.42,87.42,73482.0,73.8985,73.9661,73.8732,73.8732,73482.0
2019-04-12 10:40:00,87.42,87.5,87.41,87.46,62822.0,73.8732,73.9408,73.8647,73.907,62822.0
2019-04-12 10:50:00,87.46,87.48,87.38,87.4,39732.0,73.907,73.9239,73.8394,73.8563,39732.0
2019-04-12 11:00:00,87.4,87.42,87.31,87.35,231122.0,73.8563,73.8732,73.7802,73.814,231122.0
2019-04-12 11:10:00,87.34,87.38,87.24,87.37,103400.0,73.8056,73.8394,73.7211,73.8309,103400.0
2019-04-12 11:20:00,87.36,87.43,87.35,87.41,55960.0,73.8225,73.8816,73.814,73.8647,55960.0
2019-04-12 11:30:00,87.4,87.48,87.39,87.43,85128.0,73.8563,73.9239,73.8478,73.8816,85128.0
2019-04-12 11:40:00,87.44,87.45,87.38,87.42,49430.0,73.8901,73.8985,73.8394,73.8732,49430.0
2019-04-12 11:50:00,87.43,87.47,87.4,87.46,56909.0,73.8816,73.9154,73.8563,73.907,56909.0
2019-04-12 12:00:00,87.46,87.56,87.45,87.55,53032.0,73.907,73.9915,73.8985,73.983,53032.0
2019-04-12 12:10:00,87.56,87.61,87.53,87.6,54398.0,73.9915,74.0337,73.9661,74.0253,54398.0
2019-04-12 12:20:00,87.59,87.6,87.53,87.55,73521.0,74.0168,74.0253,73.9661,73.983,73521.0
2019-04-12 12:30:00,87.55,87.65,87.55,87.65,73744.0,73.983,74.0675,73.983,74.0675,73744.0
2019-04-12 12:40:00,87.65,87.75,87.64,87.74,62929.0,74.0675,74.152,74.0591,74.1436,62929.0
2019-04-12 12:50:00,87.74,87.81,87.73,87.78,62838.0,74.1436,74.2027,74.1351,74.1774,62838.0
2019-04-12 13:00:00,87.79,87.86,87.78,87.83,72926.0,74.1858,74.245,74.1774,74.2196,72926.0
2019-04-12 13:10:00,87.83,87.89,87.81,87.88,56562.0,74.2196,74.2703,74.2027,74.2619,56562.0
2019-04-12 13:20:00,87.87,87.87,87.81,87.82,40005.0,74.2534,74.2534,74.2027,74.2112,40005.0
2019-04-12 13:30:00,87.82,87.83,87.74,87.77,42886.0,74.2112,74.2196,74.1436,74.1689,42886.0
2019-04-12 13:40:00,87.78,87.84,87.75,87.82,47889.0,74.1774,74.2281,74.152,74.2112,47889.0
2019-04-12 13:50:00,87.81,87.84,87.76,87.77,68231.0,74.2027,74.2281,74.1605,74.1689,68231.0
2019-04-12 14:00:00,87.77,87.85,87.77,87.83,38547.0,74.1689,74.2365,74.1689,74.2196,38547.0
2019-04-12 14:10:00,87.84,87.85,87.78,87.82,28500.0,74.2281,74.2365,74.1774,74.2112,28500.0
2019-04-12 14:20:00,87.82,87.9,87.81,87.9,17425.0,74.2112,74.2788,74.2027,74.2788,17425.0
2019-04-12 14:30:00,87.9,87.99,87.89,87.98,39521.0,74.2788,74.3548,74.2703,74.3464,39521.0
2019-04-12 14:40:00,87.98,88.01,87.93,87.96,78748.0,74.3464,74.3717,74.3041,74.3295,78748.0
2019-04-12 14:50:00,87.96,88.02,87.95,88.01,67577.0,74.3295,74.3802,74.321,74.3717,67577.0
2019-04-12 15:00:00,88.01,88.04,87.96,88.03,46373.0,74.3717,74.3971,74.3295,74.3886,46373.0
2019-04-12 15:10:00,88.03,88.08,88.0,88.05,53518.0,74.3886,74.4309,74.3633,74.4055,53518.0
2019-04-12 15:20:00,88.04,88.1,88.03,88.08,72418.0,74.3971,74.4478,74.3886,74.4309,72418.0
2019-04-12 15:30:00,88.07,88.12,88.02,88.11,98655.0,74.4224,74.4647,74.3802,74.4562,98655.0
2019-04-12 15:40:00,88.11,88.12,88.06,88.08,222745.0,74.4562,74.4647,74.414,74.4309,222745.0
2019-04-12 15:50:00,88.09,88.19,88.04,88.18,505084.0,74.4393,74.5238,74.3971,74.5154,505084.0
2019-04-15 09:30:00,88.21,88.23,87.94,88.14,226281.0,74.5407,74.5577,74.3126,74.4816,226281.0
2019-04-15 09:40:00,88.14,88.18,87.95,87.98,100911.0,74.4816,74.5154,74.321,74.3464,100911.0
2019-04-15 09:50:00,87.98,87.98,87.75,87.78,113343.0,74.3464,74.3464,74.152,74.1774,113343.0
2019-04-15 10:00:00,87.78,87.82,87.66,87.7,181011.0,74.1774,74.2112,74.076,74.1098,181011.0
2019-04-15 10:10:00,87.7,87.71,87.62,87.69,156335.0,74.1098,74.1182,74.0422,74.1013,156335.0
2019-04-15 10:20:00,87.71,87.74,87.62,87.67,175612.0,74.1182,74.1436,74.0422,74.0844,175612.0
2019-04-15 10:30:00,87.66,87.69,87.57,87.59,74842.0,74.076,74.1013,73.9999,74.0168,74842.0
2019-04-15 10:40:00,87.6,87.66,87.53,87.59,51489.0,74.0253,74.076,73.9661,74.0168,51489.0
2019-04-15 10:50:00,87.59,87.62,87.52,87.58,48211.0,74.0168,74.0422,73.9577,74.0084,48211.0
2019-04-15 11:00:00,87.58,87.62,87.56,87.58,34833.0,74.0084,74.0422,73.9915,74.0084,34833.0
2019-04-15 11:10:00,87.58,87.71,87.56,87.71,51534.0,74.0084,74.1182,73.9915,74.1182,51534.0
2019-04-15 11:20:00,87.71,87.72,87.54,87.6,269010.0,74.1182,74.1267,73.9746,74.0253,269010.0
2019-04-15 11:30:00,87.59,87.64,87.51,87.55,111441.0,74.0168,74.0591,73.9492,73.983,111441.0
2019-04-15 11:40:00,87.55,87.65,87.52,87.64,66839.0,73.983,74.0675,73.9577,74.0591,66839.0
2019-04-15 11:50:00,87.64,87.66,87.54,87.56,42741.0,74.0591,74.076,73.9746,73.9915,42741.0
2019-04-15 12:00:00,87.56,87.6,87.52,87.53,30946.0,73.9915,74.0253,73.9577,73.9661,30946.0
2019-04-15 12:10:00,87.53,87.59,87.5,87.57,34640.0,73.9661,74.0168,73.9408,73.9999,34640.0
2019-04-15 12:20:00,87.56,87.59,87.53,87.55,61813.0,73.9915,74.0168,73.9661,73.983,61813.0
2019-04-15 12:30:00,87.55,87.62,87.55,87.6,61587.0,73.983,74.0422,73.983,74.0253,61587.0
2019-04-15 12:40:00,87.61,87.61,87.55,87.55,28110.0,74.0337,74.0337,73.983,73.983,28110.0
2019-04-15 12:50:00,87.56,87.62,87.55,87.61,42214.0,73.9915,74.0422,73.983,74.0337,42214.0
2019-04-15 13:00:00,87.61,87.66,87.6,87.64,26075.0,74.0337,74.076,74.0253,74.0591,26075.0
2019-04-15 13:10:00,87.64,87.66,87.62,87.65,41131.0,74.0591,74.076,74.0422,74.0675,41131.0
2019-04-15 13:20:00,87.66,87.68,87.61,87.62,25662.0,74.076,74.0929,74.0337,74.0422,25662.0
2019-04-15 13:30:00,87.62,87.66,87.61,87.65,69421.0,74.0422,74.076,74.0337,74.0675,69421.0
2019-04-15 13:40:00,87.65,87.67,87.61,87.65,116338.0,74.0675,74.0844,74.0337,74.0675,116338.0
2019-04-15 13:50:00,87.65,87.66,87.63,87.64,36183.0,74.0675,74.076,74.0506,74.0591,36183.0
2019-04-15 14:00:00,87.64,87.7,87.62,87.69,41504.0,74.0591,74.1098,74.0422,74.1013,41504.0
2019-04-15 14:10:00,87.68,87.69,87.61,87.62,233502.0,74.0929,74.1013,74.0337,74.0422,233502.0
2019-04-15 14:20:00,87.62,87.64,87.61,87.63,196362.0,74.0422,74.0591,74.0337,74.0506,196362.0
2019-04-15 14:30:00,87.63,87.64,87.57,87.58,75825.0,74.0506,74.0591,73.9999,74.0084,75825.0
2019-04-15 14:40:00,87.57,87.61,87.54,87.55,30822.0,73.9999,74.0337,73.9746,73.983,30822.0
2019-04-15 14:50:00,87.56,87.6,87.53,87.58,66879.0,73.9915,74.0253,73.9661,74.0084,66879.0
2019-04-15 15:00:00,87.57,87.66,87.56,87.65,53230.0,73.9999,74.076,73.9915,74.0675,53230.0
2019-04-15 15:10:00,87.65,87.67,87.62,87.63,129423.0,74.0675,74.0844,74.0422,74.0506,129423.0
2019-04-15 15:20:00,87.62,87.68,87.62,87.66,76743.0,74.0422,74.0929,74.0422,74.076,76743.0
2019-04-15 15:30:00,87.66,87.71,87.62,87.69,230301.0,74.076,74.1182,74.0422,74.1013,230301.0
2019-04-15 15:40:00,87.69,87.75,87.62,87.64,258115.0,74.1013,74.152,74.0422,74.0591,258115.0
2019-04-15 15:50:00,87.64,87.76,87.6,87.73,694857.0,74.0591,74.1605,74.0253,74.1351,694857.0
2019-04-16 09:30:00,87.72,87.79,87.52,87.63,288577.0,74.1267,74.1858,73.9577,74.0506,288577.0
2019-04-16 09:40:00,87.63,87.64,87.53,87.62,139735.0,74.0506,74.0591,73.9661,74.0422,139735.0
2019-04-16 09:50:00,87.62,87.72,87.51,87.54,198799.0,74.0422,74.1267,73.9492,73.9746,198799.0
2019-04-16 10:00:00,87.53,87.55,87.31,87.31,1239979.0,73.9661,73.983,73.7802,73.7802,1239979.0
2019-04-16 10:10:00,87.31,87.34,87.25,87.32,245228.0,73.7802,73.8056,73.7295,73.7887,245228.0
2019-04-16 10:20:00,87.33,87.34,87.12,87.12,180749.0,73.7971,73.8056,73.6197,73.6197,180749.0
2019-04-16 10:30:00,87.11,87.16,87.02,87.12,211824.0,73.6112,73.6535,73.5352,73.6197,211824.0
2019-04-16 10:40:00,87.11,87.14,86.87,86.94,435928.0,73.6112,73.6366,73.4084,73.4676,435928.0
2019-04-16 10:50:00,86.95,87.05,86.95,87.01,128187.0,73.476,73.5605,73.476,73.5267,128187.0
2019-04-16 11:00:00,87.0,87.01,86.89,86.93,174593.0,73.5183,73.5267,73.4253,73.4591,174593.0
2019-04-16 11:10:00,86.92,86.92,86.83,86.88,184258.0,73.4507,73.4507,73.3746,73.4168,184258.0
2019-04-16 11:20:00,86.87,86.88,86.76,86.76,207851.0,73.4084,73.4168,73.3154,73.3154,207851.0
2019-04-16 11:30:00,86.76,86.77,86.57,86.57,842286.0,73.3154,73.3239,73.1549,73.1549,842286.0
2019-04-16 11:40:00,86.57,86.57,86.41,86.47,318739.0,73.1549,73.1549,73.0197,73.0704,318739.0
2019-04-16 11:50:00,86.46,86.47,86.33,86.37,163540.0,73.0619,73.0704,72.9521,72.9859,163540.0
2019-04-16 12:00:00,86.38,86.39,86.23,86.32,141625.0,72.9943,73.0028,72.8676,72.9436,141625.0
2019-04-16 12:10:00,86.33,86.37,86.24,86.25,100526.0,72.9521,72.9859,72.876,72.8845,100526.0
2019-04-16 12:20:00,86.24,86.35,86.24,86.31,190660.0,72.876,72.969,72.876,72.9352,190660.0
2019-04-16 12:30:00,86.31,86.39,86.28,86.31,243449.0,72.9352,73.0028,72.9098,72.9352,243449.0
2019-04-16 12:40:00,86.31,86.31,86.19,86.19,213294.0,72.9352,72.9352,72.8338,72.8338,213294.0
2019-04-16 12:50:00,86.19,86.24,86.14,86.22,148520.0,72.8338,72.876,72.7915,72.8591,148520.0
2019-04-16 13:00:00,86.22,86.27,86.19,86.22,56411.0,72.8591,72.9014,72.8338,72.8591,56411.0
2019-04-16 13:10:00,86.21,86.22,86.12,86.13,49534.0,72.8507,72.8591,72.7746,72.7831,49534.0
2019-04-16 13:20:00,86.12,86.12,86.02,86.06,92996.0,72.7746,72.7746,72.6901,72.7239,92996.0
2019-04-16 13:30:00,86.07,86.08,85.93,85.93,95396.0,72.7324,72.7408,72.6141,72.6141,95396.0
2019-04-16 13:40:00,85.93,85.95,85.85,85.85,138457.0,72.6141,72.631,72.5465,72.5465,138457.0
2019-04-16 13:50:00,85.85,85.85,85.71,85.73,159388.0,72.5465,72.5465,72.4282,72.4451,159388.0
2019-04-16 14:00:00,85.73,85.73,85.61,85.62,547124.0,72.4451,72.4451,72.3437,72.3521,547124.0
2019-04-16 14:10:00,85.62,85.63,85.49,85.55,286108.0,72.3521,72.3606,72.2422,72.293,286108.0
2019-04-16 14:20:00,85.55,85.77,85.53,85.77,401415.0,72.293,72.4789,72.276,72.4789,401415.0
2019-04-16 14:30:00,85.77,86.08,85.77,86.0,484838.0,72.4789,72.7408,72.4789,72.6732,484838.0
2019-04-16 14:40:00,86.0,86.08,85.92,86.05,162327.0,72.6732,72.7408,72.6056,72.7155,162327.0
2019-04-16 14:50:00,86.06,86.09,85.94,85.98,94892.0,72.7239,72.7493,72.6225,72.6563,94892.0
2019-04-16 15:00:00,85.98,86.05,85.98,85.99,128288.0,72.6563,72.7155,72.6563,72.6648,128288.0
2019-04-16 15:10:00,85.99,86.05,85.97,86.01,121283.0,72.6648,72.7155,72.6479,72.6817,121283.0
2019-04-16 15:20:00,86.01,86.03,85.87,85.92,267733.0,72.6817,72.6986,72.5634,72.6056,267733.0
2019-04-16 15:30:00,85.92,85.97,85.69,85.81,338125.0,72.6056,72.6479,72.4113,72.5127,338125.0
2019-04-16 15:40:00,85.81,85.87,85.74,85.81,686992.0,72.5127,72.5634,72.4535,72.5127,686992.0
2019-04-16 15:50:00,85.8,85.87,85.79,85.84,1538812.0,72.5042,72.5634,72.4958,72.538,1538812.0
2019-04-17 09:30:00,86.11,86.22,85.28,85.28,602014.0,72.7662,72.8591,72.0648,72.0648,602014.0
2019-04-17 09:40:00,85.29,85.49,85.19,85.42,486857.0,72.0732,72.2422,71.9887,72.1831,486857.0
2019-04-17 09:50:00,85.41,85.48,85.25,85.4,396316.0,72.1746,72.2338,72.0394,72.1662,396316.0
2019-04-17 10:00:00,85.39,85.4,84.94,85.02,301636.0,72.1577,72.1662,71.7775,71.8451,301636.0
2019-04-17 10:10:00,85.02,85.32,85.02,85.28,410320.0,71.8451,72.0986,71.8451,72.0648,410320.0
2019-04-17 10:20:00,85.28,85.35,85.14,85.16,277222.0,72.0648,72.1239,71.9465,71.9634,277222.0
2019-04-17 10:30:00,85.15,85.22,85.0,85.07,289206.0,71.9549,72.0141,71.8282,71.8873,289206.0
2019-04-17 10:40:00,85.07,85.11,84.99,85.03,202229.0,71.8873,71.9211,71.8197,71.8535,202229.0
2019-04-17 10:50:00,85.03,85.03,84.8,84.83,340620.0,71.8535,71.8535,71.6592,71.6845,340620.0
2019-04-17 11:00:00,84.83,85.11,84.8,85.09,238296.0,71.6845,71.9211,71.6592,71.9042,238296.0
2019-04-17 11:10:00,85.09,85.1,85.01,85.03,218745.0,71.9042,71.9127,71.8366,71.8535,218745.0
2019-04-17 11:20:00,85.02,85.08,84.98,85.07,161656.0,71.8451,71.8958,71.8113,71.8873,161656.0
2019-04-17 11:30:00,85.07,85.08,84.87,84.89,112391.0,71.8873,71.8958,71.7183,71.7352,112391.0
2019-04-17 11:40:00,84.89,85.04,84.89,85.0,108160.0,71.7352,71.862,71.7352,71.8282,108160.0
2019-04-17 11:50:00,85.01,85.08,84.99,85.03,65652.0,71.8366,71.8958,71.8197,71.8535,65652.0
2019-04-17 12:00:00,85.03,85.05,84.95,84.96,64410.0,71.8535,71.8704,71.7859,71.7944,64410.0
2019-04-17 12:10:00,84.95,84.96,84.85,84.86,96463.0,71.7859,71.7944,71.7014,71.7099,96463.0
2019-04-17 12:20:00,84.86,84.98,84.83,84.94,117178.0,71.7099,71.8113,71.6845,71.7775,117178.0
2019-04-17 12:30:00,84.94,84.94,84.82,84.93,241550.0,71.7775,71.7775,71.6761,71.769,241550.0
2019-04-17 12:40:00,84.93,84.95,84.86,84.88,122687.0,71.769,71.7859,71.7099,71.7268,122687.0
2019-04-17 12:50:00,84.88,85.0,84.87,84.93,89575.0,71.7268,71.8282,71.7183,71.769,89575.0
2019-04-17 13:00:00,84.94,85.03,84.92,85.01,93842.0,71.7775,71.8535,71.7606,71.8366,93842.0
2019-04-17 13:10:00,85.01,85.12,84.98,85.11,173407.0,71.8366,71.9296,71.8113,71.9211,173407.0
2019-04-17 13:20:00,85.1,85.11,84.96,84.97,225131.0,71.9127,71.9211,71.7944,71.8028,225131.0
2019-04-17 13:30:00,84.98,85.08,84.98,85.06,75900.0,71.8113,71.8958,71.8113,71.8789,75900.0
2019-04-17 13:40:00,85.05,85.11,85.01,85.09,89493.0,71.8704,71.9211,71.8366,71.9042,89493.0
2019-04-17 13:50:00,85.09,85.1,85.04,85.06,102901.0,71.9042,71.9127,71.862,71.8789,102901.0
2019-04-17 14:00:00,85.07,85.16,85.03,85.09,202749.0,71.8873,71.9634,71.8535,71.9042,202749.0
2019-04-17 14:10:00,85.09,85.28,85.08,85.2,612207.0,71.9042,72.0648,71.8958,71.9972,612207.0
2019-04-17 14:20:00,85.2,85.23,85.12,85.16,152923.0,71.9972,72.0225,71.9296,71.9634,152923.0
2019-04-17 14:30:00,85.15,85.26,85.15,85.24,153593.0,71.9549,72.0479,71.9549,72.031,153593.0
2019-04-17 14:40:00,85.24,85.31,85.22,85.28,80842.0,72.031,72.0901,72.0141,72.0648,80842.0
2019-04-17 14:50:00,85.28,85.4,85.28,85.34,265057.0,72.0648,72.1662,72.0648,72.1155,265057.0
2019-04-17 15:00:00,85.34,85.54,85.34,85.46,130522.0,72.1155,72.2845,72.1155,72.2169,130522.0
2019-04-17 15:10:00,85.46,85.56,85.46,85.51,175107.0,72.2169,72.3014,72.2169,72.2591,175107.0
2019-04-17 15:20:00,85.51,85.52,85.42,85.47,132067.0,72.2591,72.2676,72.1831,72.2253,132067.0
2019-04-17 15:30:00,85.47,85.51,85.39,85.44,169069.0,72.2253,72.2591,72.1577,72.2,169069.0
2019-04-17 15:40:00,85.44,85.45,85.2,85.23,427879.0,72.2,72.2084,71.9972,72.0225,427879.0
2019-04-17 15:50:00,85.22,85.24,85.05,85.07,850342.0,72.0141,72.031,71.8704,71.8873,850342.0
2019-04-18 09:30:00,85.37,85.4,84.8,85.08,387074.0,72.1408,72.1662,71.6592,71.8958,387074.0
2019-04-18 09:40:00,85.08,85.32,85.04,85.2,211948.0,71.8958,72.0986,71.862,71.9972,211948.0
2019-04-18 09:50:00,85.2,85.23,85.1,85.12,109847.0,71.9972,72.0225,71.9127,71.9296,109847.0
2019-04-18 10:00:00,85.11,85.38,85.08,85.27,165492.0,71.9211,72.1493,71.8958,72.0563,165492.0
2019-04-18 10:10:00,85.26,85.37,85.19,85.3,130684.0,72.0479,72.1408,71.9887,72.0817,130684.0
2019-04-18 10:20:00,85.29,85.34,85.23,85.29,145007.0,72.0732,72.1155,72.0225,72.0732,145007.0
2019-04-18 10:30:00,85.3,85.3,85.12,85.18,99159.0,72.0817,72.0817,71.9296,71.9803,99159.0
2019-04-18 10:40:00,85.17,85.42,85.15,85.37,187382.0,71.9718,72.1831,71.9549,72.1408,187382.0
2019-04-18 10:50:00,85.37,85.47,85.3,85.4,124953.0,72.1408,72.2253,72.0817,72.1662,124953.0
2019-04-18 11:00:00,85.39,85.41,85.29,85.32,112701.0,72.1577,72.1746,72.0732,72.0986,112701.0
2019-04-18 11:10:00,85.32,85.4,85.29,85.37,92407.0,72.0986,72.1662,72.0732,72.1408,92407.0
2019-04-18 11:20:00,85.38,85.42,85.3,85.35,84346.0,72.1493,72.1831,72.0817,72.1239,84346.0
2019-04-18 11:30:00,85.35,85.53,85.35,85.5,75974.0,72.1239,72.276,72.1239,72.2507,75974.0
2019-04-18 11:40:00,85.49,85.62,85.47,85.58,77517.0,72.2422,72.3521,72.2253,72.3183,77517.0
2019-04-18 11:50:00,85.58,85.59,85.48,85.55,70388.0,72.3183,72.3268,72.2338,72.293,70388.0
2019-04-18 12:00:00,85.55,85.57,85.52,85.57,38473.0,72.293,72.3099,72.2676,72.3099,38473.0
2019-04-18 12:10:00,85.56,85.64,85.54,85.59,85767.0,72.3014,72.369,72.2845,72.3268,85767.0
2019-04-18 12:20:00,85.59,85.68,85.56,85.68,97835.0,72.3268,72.4028,72.3014,72.4028,97835.0
2019-04-18 12:30:00,85.67,85.75,85.66,85.68,86266.0,72.3944,72.462,72.3859,72.4028,86266.0
2019-04-18 12:40:00,85.68,85.75,85.68,85.75,34607.0,72.4028,72.462,72.4028,72.462,34607.0
2019-04-18 12:50:00,85.74,85.75,85.64,85.67,67558.0,72.4535,72.462,72.369,72.3944,67558.0
2019-04-18 13:00:00,85.68,85.72,85.67,85.68,49463.0,72.4028,72.4366,72.3944,72.4028,49463.0
2019-04-18 13:10:00,85.68,85.74,85.65,85.72,50459.0,72.4028,72.4535,72.3775,72.4366,50459.0
2019-04-18 13:20:00,85.72,85.78,85.71,85.76,34210.0,72.4366,72.4873,72.4282,72.4704,34210.0
2019-04-18 13:30:00,85.76,85.84,85.75,85.79,71714.0,72.4704,72.538,72.462,72.4958,71714.0
2019-04-18 13:40:00,85.79,85.84,85.74,85.84,56676.0,72.4958,72.538,72.4535,72.538,56676.0
2019-04-18 13:50:00,85.83,85.85,85.8,85.83,46644.0,72.5296,72.5465,72.5042,72.5296,46644.0
2019-04-18 14:00:00,85.83,85.84,85.79,85.8,45977.0,72.5296,72.538,72.4958,72.5042,45977.0
2019-04-18 14:10:00,85.79,85.86,85.79,85.81,40796.0,72.4958,72.5549,72.4958,72.5127,40796.0
2019-04-18 14:20:00,85.81,85.83,85.78,85.8,49152.0,72.5127,72.5296,72.4873,72.5042,49152.0
2019-04-18 14:30:00,85.8,85.8,85.73,85.78,51308.0,72.5042,72.5042,72.4451,72.4873,51308.0
2019-04-18 14:40:00,85.78,85.86,85.78,85.81,88374.0,72.4873,72.5549,72.4873,72.5127,88374.0
2019-04-18 14:50:00,85.82,85.84,85.78,85.81,99630.0,72.5211,72.538,72.4873,72.5127,99630.0
2019-04-18 15:00:00,85.8,85.81,85.73,85.74,62619.0,72.5042,72.5127,72.4451,72.4535,62619.0
2019-04-18 15:10:00,85.75,85.82,85.74,85.8,44607.0,72.462,72.5211,72.4535,72.5042,44607.0
2019-04-18 15:20:00,85.79,85.81,85.76,85.78,54709.0,72.4958,72.5127,72.4704,72.4873,54709.0
2019-04-18 15:30:00,85.78,85.78,85.69,85.71,235575.0,72.4873,72.4873,72.4113,72.4282,235575.0
2019-04-18 15:40:00,85.72,85.73,85.65,85.71,132415.0,72.4366,72.4451,72.3775,72.4282,132415.0
2019-04-18 15:50:00,85.71,85.72,85.57,85.68,654901.0,72.4282,72.4366,72.3099,72.4028,654901.0
2019-04-22 09:30:00,85.44,85.68,85.03,85.04,251887.0,72.2,72.4028,71.8535,71.862,251887.0
2019-04-22 09:40:00,85.05,85.13,84.99,85.0,181555.0,71.8704,71.938,71.8197,71.8282,181555.0
2019-04-22 09:50:00,85.01,85.06,84.99,85.06,536954.0,71.8366,71.8789,71.8197,71.8789,536954.0
2019-04-22 10:00:00,85.05,85.13,84.97,85.12,500705.0,71.8704,71.938,71.8028,71.9296,500705.0
2019-04-22 10:10:00,85.12,85.12,84.99,85.0,318310.0,71.9296,71.9296,71.8197,71.8282,318310.0
2019-04-22 10:20:00,85.0,85.04,84.8,85.0,150427.0,71.8282,71.862,71.6592,71.8282,150427.0
2019-04-22 10:30:00,85.0,85.05,84.79,84.82,94514.0,71.8282,71.8704,71.6507,71.6761,94514.0
2019-04-22 10:40:00,84.84,84.91,84.76,84.8,114648.0,71.693,71.7521,71.6254,71.6592,114648.0
2019-04-22 10:50:00,84.81,84.88,84.59,84.62,361269.0,71.6676,71.7268,71.4817,71.5071,361269.0
2019-04-22 11:00:00,84.61,84.66,84.54,84.57,195011.0,71.4986,71.5409,71.4395,71.4648,195011.0
2019-04-22 11:10:00,84.58,84.63,84.5,84.51,135670.0,71.4733,71.5155,71.4057,71.4141,135670.0
2019-04-22 11:20:00,84.52,84.55,84.31,84.42,340942.0,71.4226,71.4479,71.2451,71.3381,340942.0
2019-04-22 11:30:00,84.41,84.44,84.3,84.3,153371.0,71.3296,71.355,71.2367,71.2367,153371.0
2019-04-22 11:40:00,84.3,84.45,84.29,84.35,103227.0,71.2367,71.3634,71.2282,71.2789,103227.0
2019-04-22 11:50:00,84.35,84.35,84.23,84.28,80921.0,71.2789,71.2789,71.1775,71.2198,80921.0
2019-04-22 12:00:00,84.28,84.28,84.14,84.14,147981.0,71.2198,71.2198,71.1014,71.1014,147981.0
2019-04-22 12:10:00,84.13,84.21,84.06,84.14,180245.0,71.093,71.1606,71.0338,71.1014,180245.0
2019-04-22 12:20:00,84.15,84.18,84.07,84.15,89750.0,71.1099,71.1352,71.0423,71.1099,89750.0
2019-04-22 12:30:00,84.15,84.32,84.09,84.31,158781.0,71.1099,71.2536,71.0592,71.2451,158781.0
2019-04-22 12:40:00,84.3,84.38,84.29,84.31,257774.0,71.2367,71.3043,71.2282,71.2451,257774.0
2019-04-22 12:50:00,84.31,84.47,84.28,84.45,225791.0,71.2451,71.3803,71.2198,71.3634,225791.0
2019-04-22 13:00:00,84.44,84.45,84.36,84.39,70166.0,71.355,71.3634,71.2874,71.3127,70166.0
2019-04-22 13:10:00,84.39,84.46,84.38,84.44,100807.0,71.3127,71.3719,71.3043,71.355,100807.0
2019-04-22 13:20:00,84.45,84.53,84.45,84.52,57374.0,71.3634,71.431,71.3634,71.4226,57374.0
2019-04-22 13:30:00,84.52,84.54,84.42,84.44,102025.0,71.4226,71.4395,71.3381,71.355,102025.0
2019-04-22 13:40:00,84.44,84.48,84.43,84.46,77750.0,71.355,71.3888,71.3465,71.3719,77750.0
2019-04-22 13:50:00,84.45,84.46,84.38,84.42,66675.0,71.3634,71.3719,71.3043,71.3381,66675.0
2019-04-22 14:00:00,84.42,84.43,84.31,84.32,83164.0,71.3381,71.3465,71.2451,71.2536,83164.0
2019-04-22 14:10:00,84.31,84.35,84.3,84.33,82533.0,71.2451,71.2789,71.2367,71.262,82533.0
2019-04-22 14:20:00,84.33,84.33,84.23,84.23,165763.0,71.262,71.262,71.1775,71.1775,165763.0
2019-04-22 14:30:00,84.24,84.25,84.15,84.23,168770.0,71.186,71.1944,71.1099,71.1775,168770.0
2019-04-22 14:40:00,84.24,84.33,84.22,84.32,185549.0,71.186,71.262,71.1691,71.2536,185549.0
2019-04-22 14:50:00,84.31,84.33,84.21,84.23,94409.0,71.2451,71.262,71.1606,71.1775,94409.0
2019-04-22 15:00:00,84.23,84.25,84.15,84.15,212296.0,71.1775,71.1944,71.1099,71.1099,212296.0
2019-04-22 15:10:00,84.14,84.29,84.14,84.29,145990.0,71.1014,71.2282,71.1014,71.2282,145990.0
2019-04-22 15:20:00,84.29,84.43,84.28,84.39,300459.0,71.2282,71.3465,71.2198,71.3127,300459.0
2019-04-22 15:30:00,84.39,84.75,84.39,84.74,411569.0,71.3127,71.6169,71.3127,71.6085,411569.0
2019-04-22 15:40:00,84.73,84.83,84.68,84.73,512836.0,71.6,71.6845,71.5578,71.6,512836.0
2019-04-22 15:50:00,84.73,84.91,84.73,84.8,736965.0,71.6,71.7521,71.6,71.6592,736965.0
2019-04-23 09:30:00,85.0,85.35,84.79,85.08,459175.0,71.8282,72.1239,71.6507,71.8958,459175.0
2019-04-23 09:40:00,85.09,85.36,85.01,85.15,206457.0,71.9042,72.1324,71.8366,71.9549,206457.0
2019-04-23 09:50:00,85.16,85.3,85.08,85.17,184941.0,71.9634,72.0817,71.8958,71.9718,184941.0
2019-04-23 10:00:00,85.17,85.39,85.08,85.2,206630.0,71.9718,72.1577,71.8958,71.9972,206630.0
2019-04-23 10:10:00,85.2,85.34,85.11,85.15,159323.0,71.9972,72.1155,71.9211,71.9549,159323.0
2019-04-23 10:20:00,85.16,85.51,85.16,85.45,228835.0,71.9634,72.2591,71.9634,72.2084,228835.0
2019-04-23 10:30:00,85.44,85.5,85.32,85.45,159392.0,72.2,72.2507,72.0986,72.2084,159392.0
2019-04-23 10:40:00,85.45,85.48,85.4,85.4,94753.0,72.2084,72.2338,72.1662,72.1662,94753.0
2019-04-23 10:50:00,85.4,85.48,85.32,85.47,79938.0,72.1662,72.2338,72.0986,72.2253,79938.0
2019-04-23 11:00:00,85.47,85.54,85.38,85.38,129569.0,72.2253,72.2845,72.1493,72.1493,129569.0
2019-04-23 11:10:00,85.37,85.49,85.34,85.49,246701.0,72.1408,72.2422,72.1155,72.2422,246701.0
2019-04-23 11:20:00,85.49,85.7,85.46,85.68,135333.0,72.2422,72.4197,72.2169,72.4028,135333.0
2019-04-23 11:30:00,85.67,85.81,85.65,85.79,104835.0,72.3944,72.5127,72.3775,72.4958,104835.0
2019-04-23 11:40:00,85.8,85.88,85.75,85.87,113291.0,72.5042,72.5718,72.462,72.5634,113291.0
2019-04-23 11:50:00,85.87,85.9,85.82,85.85,160964.0,72.5634,72.5887,72.5211,72.5465,160964.0
2019-04-23 12:00:00,85.85,85.99,85.84,85.95,128243.0,72.5465,72.6648,72.538,72.631,128243.0
2019-04-23 12:10:00,85.94,86.02,85.84,86.02,96003.0,72.6225,72.6901,72.538,72.6901,96003.0
2019-04-23 12:20:00,86.01,86.01,85.81,85.84,101748.0,72.6817,72.6817,72.5127,72.538,101748.0
2019-04-23 12:30:00,85.85,85.86,85.73,85.79,55871.0,72.5465,72.5549,72.4451,72.4958,55871.0
2019-04-23 12:40:00,85.78,85.82,85.73,85.75,72564.0,72.4873,72.5211,72.4451,72.462,72564.0
2019-04-23 12:50:00,85.76,85.76,85.6,85.65,108493.0,72.4704,72.4704,72.3352,72.3775,108493.0
2019-04-23 13:00:00,85.66,85.76,85.65,85.69,74589.0,72.3859,72.4704,72.3775,72.4113,74589.0
2019-04-23 13:10:00,85.69,85.72,85.63,85.65,42358.0,72.4113,72.4366,72.3606,72.3775,42358.0
2019-04-23 13:20:00,85.65,85.68,85.6,85.62,74870.0,72.3775,72.4028,72.3352,72.3521,74870.0
2019-04-23 13:30:00,85.62,85.65,85.58,85.65,53571.0,72.3521,72.3775,72.3183,72.3775,53571.0
2019-04-23 13:40:00,85.66,85.73,85.65,85.72,55611.0,72.3859,72.4451,72.3775,72.4366,55611.0
2019-04-23 13:50:00,85.72,85.73,85.66,85.71,84986.0,72.4366,72.4451,72.3859,72.4282,84986.0
2019-04-23 14:00:00,85.7,85.74,85.66,85.7,74360.0,72.4197,72.4535,72.3859,72.4197,74360.0
2019-04-23 14:10:00,85.71,85.73,85.64,85.73,45302.0,72.4282,72.4451,72.369,72.4451,45302.0
2019-04-23 14:20:00,85.72,85.75,85.68,85.7,50917.0,72.4366,72.462,72.4028,72.4197,50917.0
2019-04-23 14:30:00,85.7,85.78,85.69,85.77,44374.0,72.4197,72.4873,72.4113,72.4789,44374.0
2019-04-23 14:40:00,85.76,85.83,85.75,85.78,28266.0,72.4704,72.5296,72.462,72.4873,28266.0
2019-04-23 14:50:00,85.78,85.82,85.74,85.77,253891.0,72.4873,72.5211,72.4535,72.4789,253891.0
2019-04-23 15:00:00,85.77,85.83,85.71,85.83,87875.0,72.4789,72.5296,72.4282,72.5296,87875.0
2019-04-23 15:10:00,85.83,85.9,85.82,85.89,116375.0,72.5296,72.5887,72.5211,72.5803,116375.0
2019-04-23 15:20:00,85.89,85.9,85.81,85.9,164456.0,72.5803,72.5887,72.5127,72.5887,164456.0
2019-04-23 15:30:00,85.9,85.93,85.77,85.79,288541.0,72.5887,72.6141,72.4789,72.4958,288541.0
2019-04-23 15:40:00,85.8,85.8,85.68,85.78,250043.0,72.5042,72.5042,72.4028,72.4873,250043.0
2019-04-23 15:50:00,85.78,85.88,85.74,85.82,881208.0,72.4873,72.5718,72.4535,72.5211,881208.0
2019-04-24 09:30:00,86.05,86.36,85.91,86.24,527522.0,72.7155,72.9774,72.5972,72.876,527522.0
2019-04-24 09:40:00,86.24,86.39,86.1,86.2,111562.0,72.876,73.0028,72.7577,72.8422,111562.0
2019-04-24 09:50:00,86.21,86.39,86.21,86.32,104080.0,72.8507,73.0028,72.8507,72.9436,104080.0
2019-04-24 10:00:00,86.33,86.64,86.32,86.62,253623.0,72.9521,73.214,72.9436,73.1971,253623.0
2019-04-24 10:10:00,86.62,86.69,86.56,86.59,228235.0,73.1971,73.2563,73.1464,73.1718,228235.0
2019-04-24 10:20:00,86.6,86.75,86.56,86.73,117008.0,73.1802,73.307,73.1464,73.2901,117008.0
2019-04-24 10:30:00,86.72,86.72,86.62,86.63,70270.0,73.2816,73.2816,73.1971,73.2056,70270.0
2019-04-24 10:40:00,86.63,86.71,86.53,86.53,113702.0,73.2056,73.2732,73.1211,73.1211,113702.0
2019-04-24 10:50:00,86.54,86.61,86.52,86.6,175885.0,73.1295,73.1887,73.1126,73.1802,175885.0
2019-04-24 11:00:00,86.61,86.66,86.49,86.51,65031.0,73.1887,73.2309,73.0873,73.1042,65031.0
2019-04-24 11:10:00,86.52,86.55,86.41,86.49,40045.0,73.1126,73.138,73.0197,73.0873,40045.0
2019-04-24 11:20:00,86.51,86.59,86.47,86.5,79393.0,73.1042,73.1718,73.0704,73.0957,79393.0
2019-04-24 11:30:00,86.5,86.57,86.41,86.56,89314.0,73.0957,73.1549,73.0197,73.1464,89314.0
2019-04-24 11:40:00,86.56,86.57,86.35,86.37,133145.0,73.1464,73.1549,72.969,72.9859,133145.0
2019-04-24 11:50:00,86.37,86.37,86.25,86.31,102032.0,72.9859,72.9859,72.8845,72.9352,102032.0
2019-04-24 12:00:00,86.32,86.36,86.19,86.24,116809.0,72.9436,72.9774,72.8338,72.876,116809.0
2019-04-24 12:10:00,86.24,86.41,86.23,86.41,56119.0,72.876,73.0197,72.8676,73.0197,56119.0
2019-04-24 12:20:00,86.41,86.46,86.36,86.46,75264.0,73.0197,73.0619,72.9774,73.0619,75264.0
2019-04-24 12:30:00,86.46,86.55,86.45,86.54,70542.0,73.0619,73.138,73.0535,73.1295,70542.0
2019-04-24 12:40:00,86.53,86.54,86.44,86.46,110958.0,73.1211,73.1295,73.045,73.0619,110958.0
2019-04-24 12:50:00,86.46,86.47,86.32,86.34,22797.0,73.0619,73.0704,72.9436,72.9605,22797.0
2019-04-24 13:00:00,86.33,86.34,86.26,86.27,187168.0,72.9521,72.9605,72.8929,72.9014,187168.0
2019-04-24 13:10:00,86.27,86.36,86.24,86.34,66972.0,72.9014,72.9774,72.876,72.9605,66972.0
2019-04-24 13:20:00,86.33,86.38,86.31,86.34,44532.0,72.9521,72.9943,72.9352,72.9605,44532.0
2019-04-24 13:30:00,86.35,86.41,86.32,86.36,58839.0,72.969,73.0197,72.9436,72.9774,58839.0
2019-04-24 13:40:00,86.36,86.43,86.34,86.4,35370.0,72.9774,73.0366,72.9605,73.0112,35370.0
2019-04-24 13:50:00,86.4,86.41,86.32,86.33,66303.0,73.0112,73.0197,72.9436,72.9521,66303.0
2019-04-24 14:00:00,86.33,86.35,86.28,86.28,83762.0,72.9521,72.969,72.9098,72.9098,83762.0
2019-04-24 14:10:00,86.28,86.34,86.25,86.32,90858.0,72.9098,72.9605,72.8845,72.9436,90858.0
2019-04-24 14:20:00,86.32,86.37,86.3,86.31,129482.0,72.9436,72.9859,72.9267,72.9352,129482.0
2019-04-24 14:30:00,86.3,86.35,86.28,86.34,23208.0,72.9267,72.969,72.9098,72.9605,23208.0
2019-04-24 14:40:00,86.37,86.52,86.37,86.5,167848.0,72.9859,73.1126,72.9859,73.0957,167848.0
2019-04-24 14:50:00,86.5,86.5,86.43,86.49,105016.0,73.0957,73.0957,73.0366,73.0873,105016.0
2019-04-24 15:00:00,86.49,86.51,86.44,86.46,50030.0,73.0873,73.1042,73.045,73.0619,50030.0
2019-04-24 15:10:00,86.47,86.6,86.45,86.57,80459.0,73.0704,73.1802,73.0535,73.1549,80459.0
2019-04-24 15:20:00,86.58,86.61,86.52,86.53,164862.0,73.1633,73.1887,73.1126,73.1211,164862.0
2019-04-24 15:30:00,86.53,86.56,86.42,86.48,144591.0,73.1211,73.1464,73.0281,73.0788,144591.0
2019-04-24 15:40:00,86.49,86.59,86.46,86.48,257298.0,73.0873,73.1718,73.0619,73.0788,257298.0
2019-04-24 15:50:00,86.49,86.49,86.39,86.43,962533.0,73.0873,73.0873,73.0028,73.0366,962533.0
2019-04-25 09:30:00,86.23,86.25,85.65,85.82,327256.0,72.8676,72.8845,72.3775,72.5211,327256.0
2019-04-25 09:40:00,85.81,86.0,85.79,85.87,147681.0,72.5127,72.6732,72.4958,72.5634,147681.0
2019-04-25 09:50:00,85.87,86.23,85.84,86.22,162916.0,72.5634,72.8676,72.538,72.8591,162916.0
2019-04-25 10:00:00,86.23,86.24,85.95,85.96,112778.0,72.8676,72.876,72.631,72.6394,112778.0
2019-04-25 10:10:00,85.93,86.08,85.85,86.06,136539.0,72.6141,72.7408,72.5465,72.7239,136539.0
2019-04-25 10:20:00,86.06,86.25,86.02,86.08,115965.0,72.7239,72.8845,72.6901,72.7408,115965.0
2019-04-25 10:30:00,86.08,86.21,85.91,86.16,80899.0,72.7408,72.8507,72.5972,72.8084,80899.0
2019-04-25 10:40:00,86.16,86.28,86.11,86.24,98650.0,72.8084,72.9098,72.7662,72.876,98650.0
2019-04-25 10:50:00,86.24,86.25,86.05,86.09,77780.0,72.876,72.8845,72.7155,72.7493,77780.0
2019-04-25 11:00:00,86.09,86.13,85.91,86.0,112987.0,72.7493,72.7831,72.5972,72.6732,112987.0
2019-04-25 11:10:00,86.0,86.04,85.87,85.93,60326.0,72.6732,72.707,72.5634,72.6141,60326.0
2019-04-25 11:20:00,85.93,86.2,85.91,86.17,179220.0,72.6141,72.8422,72.5972,72.8169,179220.0
2019-04-25 11:30:00,86.17,86.39,86.17,86.31,91764.0,72.8169,73.0028,72.8169,72.9352,91764.0
2019-04-25 11:40:00,86.33,86.38,86.25,86.28,70180.0,72.9521,72.9943,72.8845,72.9098,70180.0
2019-04-25 11:50:00,86.28,86.33,86.16,86.16,130358.0,72.9098,72.9521,72.8084,72.8084,130358.0
2019-04-25 12:00:00,86.16,86.24,86.15,86.2,39928.0,72.8084,72.876,72.8,72.8422,39928.0
2019-04-25 12:10:00,86.2,86.2,86.11,86.11,129086.0,72.8422,72.8422,72.7662,72.7662,129086.0
2019-04-25 12:20:00,86.11,86.16,86.04,86.14,147229.0,72.7662,72.8084,72.707,72.7915,147229.0
2019-04-25 12:30:00,86.14,86.21,86.12,86.16,41109.0,72.7915,72.8507,72.7746,72.8084,41109.0
2019-04-25 12:40:00,86.15,86.21,86.09,86.2,41454.0,72.8,72.8507,72.7493,72.8422,41454.0
2019-04-25 12:50:00,86.21,86.29,86.18,86.28,19894.0,72.8507,72.9183,72.8253,72.9098,19894.0
2019-04-25 13:00:00,86.28,86.28,86.17,86.22,79832.0,72.9098,72.9098,72.8169,72.8591,79832.0
2019-04-25 13:10:00,86.22,86.28,86.21,86.26,165316.0,72.8591,72.9098,72.8507,72.8929,165316.0
2019-04-25 13:20:00,86.25,86.36,86.25,86.34,22078.0,72.8845,72.9774,72.8845,72.9605,22078.0
2019-04-25 13:30:00,86.34,86.35,86.25,86.33,140715.0,72.9605,72.969,72.8845,72.9521,140715.0
2019-04-25 13:40:00,86.34,86.44,86.32,86.39,91399.0,72.9605,73.045,72.9436,73.0028,91399.0
2019-04-25 13:50:00,86.39,86.48,86.37,86.48,38943.0,73.0028,73.0788,72.9859,73.0788,38943.0
2019-04-25 14:00:00,86.48,86.5,86.44,86.45,43694.0,73.0788,73.0957,73.045,73.0535,43694.0
2019-04-25 14:10:00,86.46,86.46,86.36,86.37,127066.0,73.0619,73.0619,72.9774,72.9859,127066.0
2019-04-25 14:20:00,86.37,86.37,86.32,86.33,42380.0,72.9859,72.9859,72.9436,72.9521,42380.0
2019-04-25 14:30:00,86.34,86.41,86.33,86.4,30631.0,72.9605,73.0197,72.9521,73.0112,30631.0
2019-04-25 14:40:00,86.4,86.44,86.4,86.4,48746.0,73.0112,73.045,73.0112,73.0112,48746.0
2019-04-25 14:50:00,86.4,86.45,86.4,86.44,45564.0,73.0112,73.0535,73.0112,73.045,45564.0
2019-04-25 15:00:00,86.43,86.45,86.33,86.33,71828.0,73.0366,73.0535,72.9521,72.9521,71828.0
2019-04-25 15:10:00,86.33,86.45,86.33,86.45,47897.0,72.9521,73.0535,72.9521,73.0535,47897.0
2019-04-25 15:20:00,86.45,86.51,86.31,86.32,96206.0,73.0535,73.1042,72.9352,72.9436,96206.0
2019-04-25 15:30:00,86.33,86.42,86.32,86.4,90616.0,72.9521,73.0281,72.9436,73.0112,90616.0
2019-04-25 15:40:00,86.4,86.49,86.38,86.4,176844.0,73.0112,73.0873,72.9943,73.0112,176844.0
2019-04-25 15:50:00,86.4,86.43,86.25,86.25,585753.0,73.0112,73.0366,72.8845,72.8845,585753.0
2019-04-26 09:30:00,86.5,86.8,86.29,86.35,262860.0,73.0957,73.3492,72.9183,72.969,262860.0
2019-04-26 09:40:00,86.37,86.76,86.36,86.46,187307.0,72.9859,73.3154,72.9774,73.0619,187307.0
2019-04-26 09:50:00,86.46,86.62,86.26,86.59,188356.0,73.0619,73.1971,72.8929,73.1718,188356.0
2019-04-26 10:00:00,86.58,86.68,86.54,86.62,135730.0,73.1633,73.2478,73.1295,73.1971,135730.0
2019-04-26 10:10:00,86.62,86.75,86.57,86.71,115615.0,73.1971,73.307,73.1549,73.2732,115615.0
2019-04-26 10:20:00,86.71,86.77,86.65,86.7,68117.0,73.2732,73.3239,73.2225,73.2647,68117.0
2019-04-26 10:30:00,86.7,86.84,86.68,86.82,59941.0,73.2647,73.383,73.2478,73.3661,59941.0
2019-04-26 10:40:00,86.81,86.81,86.66,86.7,56597.0,73.3577,73.3577,73.2309,73.2647,56597.0
2019-04-26 10:50:00,86.7,86.81,86.7,86.75,82545.0,73.2647,73.3577,73.2647,73.307,82545.0
2019-04-26 11:00:00,86.75,86.8,86.68,86.78,365520.0,73.307,73.3492,73.2478,73.3323,365520.0
2019-04-26 11:10:00,86.78,86.83,86.75,86.8,76309.0,73.3323,73.3746,73.307,73.3492,76309.0
2019-04-26 11:20:00,86.81,86.84,86.73,86.73,73890.0,73.3577,73.383,73.2901,73.2901,73890.0
2019-04-26 11:30:00,86.72,86.77,86.7,86.75,55602.0,73.2816,73.3239,73.2647,73.307,55602.0
2019-04-26 11:40:00,86.74,86.78,86.71,86.75,25398.0,73.2985,73.3323,73.2732,73.307,25398.0
2019-04-26 11:50:00,86.76,86.81,86.75,86.77,59629.0,73.3154,73.3577,73.307,73.3239,59629.0
2019-04-26 12:00:00,86.76,86.77,86.7,86.75,26753.0,73.3154,73.3239,73.2647,73.307,26753.0
2019-04-26 12:10:00,86.75,86.82,86.74,86.82,248685.0,73.307,73.3661,73.2985,73.3661,248685.0
2019-04-26 12:20:00,86.83,86.87,86.8,86.86,43919.0,73.3746,73.4084,73.3492,73.3999,43919.0
2019-04-26 12:30:00,86.86,86.92,86.85,86.86,35711.0,73.3999,73.4507,73.3915,73.3999,35711.0
2019-04-26 12:40:00,86.87,86.87,86.81,86.83,27941.0,73.4084,73.4084,73.3577,73.3746,27941.0
2019-04-26 12:50:00,86.83,86.9,86.81,86.85,25603.0,73.3746,73.4338,73.3577,73.3915,25603.0
2019-04-26 13:00:00,86.85,86.87,86.81,86.82,16395.0,73.3915,73.4084,73.3577,73.3661,16395.0
2019-04-26 13:10:00,86.81,86.85,86.8,86.82,37773.0,73.3577,73.3915,73.3492,73.3661,37773.0
2019-04-26 13:20:00,86.81,86.85,86.79,86.84,17780.0,73.3577,73.3915,73.3408,73.383,17780.0
2019-04-26 13:30:00,86.85,86.9,86.79,86.81,50065.0,73.3915,73.4338,73.3408,73.3577,50065.0
2019-04-26 13:40:00,86.8,86.81,86.67,86.71,31491.0,73.3492,73.3577,73.2394,73.2732,31491.0
2019-04-26 13:50:00,86.71,86.71,86.61,86.64,30748.0,73.2732,73.2732,73.1887,73.214,30748.0
2019-04-26 14:00:00,86.64,86.66,86.58,86.66,56985.0,73.214,73.2309,73.1633,73.2309,56985.0
2019-04-26 14:10:00,86.66,86.72,86.63,86.72,32964.0,73.2309,73.2816,73.2056,73.2816,32964.0
2019-04-26 14:20:00,86.72,86.73,86.67,86.7,40851.0,73.2816,73.2901,73.2394,73.2647,40851.0
2019-04-26 14:30:00,86.7,86.78,86.68,86.76,35657.0,73.2647,73.3323,73.2478,73.3154,35657.0
2019-04-26 14:40:00,86.76,86.8,86.75,86.78,20113.0,73.3154,73.3492,73.307,73.3323,20113.0
2019-04-26 14:50:00,86.78,86.78,86.72,86.76,67662.0,73.3323,73.3323,73.2816,73.3154,67662.0
2019-04-26 15:00:00,86.76,86.88,86.75,86.83,85662.0,73.3154,73.4168,73.307,73.3746,85662.0
2019-04-26 15:10:00,86.83,86.92,86.77,86.89,53209.0,73.3746,73.4507,73.3239,73.4253,53209.0
2019-04-26 15:20:00,86.9,86.9,86.84,86.89,83675.0,73.4338,73.4338,73.383,73.4253,83675.0
2019-04-26 15:30:00,86.88,86.96,86.85,86.95,97118.0,73.4168,73.4845,73.3915,73.476,97118.0
2019-04-26 15:40:00,86.95,87.0,86.85,86.85,154224.0,73.476,73.5183,73.3915,73.3915,154224.0
2019-04-26 15:50:00,86.85,86.91,86.78,86.89,801788.0,73.3915,73.4422,73.3323,73.4253,801788.0
2019-04-29 09:30:00,86.75,87.04,86.61,87.04,242773.0,73.307,73.5521,73.1887,73.5521,242773.0
2019-04-29 09:40:00,87.02,87.02,86.85,86.91,124639.0,73.5352,73.5352,73.3915,73.4422,124639.0
2019-04-29 09:50:00,86.91,87.09,86.9,86.98,113055.0,73.4422,73.5943,73.4338,73.5014,113055.0
2019-04-29 10:00:00,86.99,87.03,86.67,86.8,166665.0,73.5098,73.5436,73.2394,73.3492,166665.0
2019-04-29 10:10:00,86.8,86.81,86.62,86.63,98453.0,73.3492,73.3577,73.1971,73.2056,98453.0
2019-04-29 10:20:00,86.63,86.67,86.45,86.49,148986.0,73.2056,73.2394,73.0535,73.0873,148986.0
2019-04-29 10:30:00,86.49,86.55,86.45,86.46,112705.0,73.0873,73.138,73.0535,73.0619,112705.0
2019-04-29 10:40:00,86.46,86.49,86.36,86.44,105407.0,73.0619,73.0873,72.9774,73.045,105407.0
2019-04-29 10:50:00,86.44,86.58,86.44,86.57,66336.0,73.045,73.1633,73.045,73.1549,66336.0
2019-04-29 11:00:00,86.57,86.62,86.5,86.53,195466.0,73.1549,73.1971,73.0957,73.1211,195466.0
2019-04-29 11:10:00,86.53,86.55,86.4,86.44,143813.0,73.1211,73.138,73.0112,73.045,143813.0
2019-04-29 11:20:00,86.44,86.62,86.43,86.62,141336.0,73.045,73.1971,73.0366,73.1971,141336.0
2019-04-29 11:30:00,86.63,86.66,86.48,86.48,165215.0,73.2056,73.2309,73.0788,73.0788,165215.0
2019-04-29 11:40:00,86.49,86.57,86.46,86.54,76802.0,73.0873,73.1549,73.0619,73.1295,76802.0
2019-04-29 11:50:00,86.54,86.54,86.42,86.43,93517.0,73.1295,73.1295,73.0281,73.0366,93517.0
2019-04-29 12:00:00,86.43,86.47,86.36,86.45,133248.0,73.0366,73.0704,72.9774,73.0535,133248.0
2019-04-29 12:10:00,86.45,86.51,86.42,86.48,68911.0,73.0535,73.1042,73.0281,73.0788,68911.0
2019-04-29 12:20:00,86.49,86.56,86.49,86.55,70930.0,73.0873,73.1464,73.0873,73.138,70930.0
2019-04-29 12:30:00,86.55,86.56,86.45,86.51,87734.0,73.138,73.1464,73.0535,73.1042,87734.0
2019-04-29 12:40:00,86.51,86.57,86.49,86.55,39925.0,73.1042,73.1549,73.0873,73.138,39925.0
2019-04-29 12:50:00,86.55,86.63,86.49,86.49,98783.0,73.138,73.2056,73.0873,73.0873,98783.0
2019-04-29 13:00:00,86.49,86.55,86.46,86.54,69810.0,73.0873,73.138,73.0619,73.1295,69810.0
2019-04-29 13:10:00,86.54,86.59,86.5,86.53,79177.0,73.1295,73.1718,73.0957,73.1211,79177.0
2019-04-29 13:20:00,86.54,86.57,86.5,86.53,131009.0,73.1295,73.1549,73.0957,73.1211,131009.0
2019-04-29 13:30:00,86.53,86.54,86.45,86.46,39603.0,73.1211,73.1295,73.0535,73.0619,39603.0
2019-04-29 13:40:00,86.46,86.48,86.38,86.4,51825.0,73.0619,73.0788,72.9943,73.0112,51825.0
2019-04-29 13:50:00,86.38,86.44,86.38,86.41,70905.0,72.9943,73.045,72.9943,73.0197,70905.0
2019-04-29 14:00:00,86.42,86.47,86.41,86.45,24776.0,73.0281,73.0704,73.0197,73.0535,24776.0
2019-04-29 14:10:00,86.45,86.46,86.36,86.45,43289.0,73.0535,73.0619,72.9774,73.0535,43289.0
2019-04-29 14:20:00,86.46,86.46,86.39,86.44,69684.0,73.0619,73.0619,73.0028,73.045,69684.0
2019-04-29 14:30:00,86.43,86.43,86.36,86.39,78433.0,73.0366,73.0366,72.9774,73.0028,78433.0
2019-04-29 14:40:00,86.39,86.43,86.36,86.36,42916.0,73.0028,73.0366,72.9774,72.9774,42916.0
2019-04-29 14:50:00,86.36,86.41,86.35,86.37,133489.0,72.9774,73.0197,72.969,72.9859,133489.0
2019-04-29 15:00:00,86.36,86.38,86.28,86.31,71758.0,72.9774,72.9943,72.9098,72.9352,71758.0
2019-04-29 15:10:00,86.31,86.33,86.22,86.26,78175.0,72.9352,72.9521,72.8591,72.8929,78175.0
2019-04-29 15:20:00,86.26,86.27,86.11,86.14,141988.0,72.8929,72.9014,72.7662,72.7915,141988.0
2019-04-29 15:30:00,86.14,86.2,86.11,86.17,183146.0,72.7915,72.8422,72.7662,72.8169,183146.0
2019-04-29 15:40:00,86.16,86.17,85.96,85.99,569245.0,72.8084,72.8169,72.6394,72.6648,569245.0
2019-04-29 15:50:00,86.0,86.11,85.97,86.04,718966.0,72.6732,72.7662,72.6479,72.707,718966.0
2019-04-30 09:30:00,86.02,86.08,85.62,85.7,217656.0,72.6901,72.7408,72.3521,72.4197,217656.0
2019-04-30 09:40:00,85.7,85.96,85.69,85.92,326062.0,72.4197,72.6394,72.4113,72.6056,326062.0
2019-04-30 09:50:00,85.91,86.04,85.79,86.01,131291.0,72.5972,72.707,72.4958,72.6817,131291.0
2019-04-30 10:00:00,86.03,86.24,86.0,86.2,146320.0,72.6986,72.876,72.6732,72.8422,146320.0
2019-04-30 10:10:00,86.21,86.36,86.12,86.14,122444.0,72.8507,72.9774,72.7746,72.7915,122444.0
2019-04-30 10:20:00,86.14,86.14,85.99,86.13,101404.0,72.7915,72.7915,72.6648,72.7831,101404.0
2019-04-30 10:30:00,86.13,86.21,86.07,86.09,116373.0,72.7831,72.8507,72.7324,72.7493,116373.0
2019-04-30 10:40:00,86.09,86.38,86.06,86.37,77338.0,72.7493,72.9943,72.7239,72.9859,77338.0
2019-04-30 10:50:00,86.37,86.54,86.36,86.53,94559.0,72.9859,73.1295,72.9774,73.1211,94559.0
2019-04-30 11:00:00,86.52,86.6,86.25,86.34,171776.0,73.1126,73.1802,72.8845,72.9605,171776.0
2019-04-30 11:10:00,86.35,86.47,86.28,86.38,54202.0,72.969,73.0704,72.9098,72.9943,54202.0
2019-04-30 11:20:00,86.38,86.51,86.36,86.45,102831.0,72.9943,73.1042,72.9774,73.0535,102831.0
2019-04-30 11:30:00,86.45,86.68,86.43,86.59,102642.0,73.0535,73.2478,73.0366,73.1718,102642.0
2019-04-30 11:40:00,86.6,86.69,86.59,86.68,88595.0,73.1802,73.2563,73.1718,73.2478,88595.0
2019-04-30 11:50:00,86.69,86.8,86.66,86.7,95259.0,73.2563,73.3492,73.2309,73.2647,95259.0
2019-04-30 12:00:00,86.7,86.75,86.68,86.71,99277.0,73.2647,73.307,73.2478,73.2732,99277.0
2019-04-30 12:10:00,86.71,86.73,86.58,86.58,86462.0,73.2732,73.2901,73.1633,73.1633,86462.0
2019-04-30 12:20:00,86.58,86.67,86.58,86.65,113183.0,73.1633,73.2394,73.1633,73.2225,113183.0
2019-04-30 12:30:00,86.65,86.68,86.57,86.68,92403.0,73.2225,73.2478,73.1549,73.2478,92403.0
2019-04-30 12:40:00,86.68,86.69,86.58,86.62,90611.0,73.2478,73.2563,73.1633,73.1971,90611.0
2019-04-30 12:50:00,86.62,86.64,86.55,86.61,64623.0,73.1971,73.214,73.138,73.1887,64623.0
2019-04-30 13:00:00,86.6,86.66,86.59,86.62,60789.0,73.1802,73.2309,73.1718,73.1971,60789.0
2019-04-30 13:10:00,86.62,86.75,86.61,86.75,58519.0,73.1971,73.307,73.1887,73.307,58519.0
2019-04-30 13:20:00,86.75,86.8,86.73,86.77,59444.0,73.307,73.3492,73.2901,73.3239,59444.0
2019-04-30 13:30:00,86.76,86.79,86.72,86.79,63675.0,73.3154,73.3408,73.2816,73.3408,63675.0
2019-04-30 13:40:00,86.79,86.97,86.78,86.97,104037.0,73.3408,73.4929,73.3323,73.4929,104037.0
2019-04-30 13:50:00,86.97,87.07,86.93,87.06,41585.0,73.4929,73.5774,73.4591,73.569,41585.0
2019-04-30 14:00:00,87.06,87.07,86.79,86.79,89774.0,73.569,73.5774,73.3408,73.3408,89774.0
2019-04-30 14:10:00,86.79,86.81,86.61,86.72,123029.0,73.3408,73.3577,73.1887,73.2816,123029.0
2019-04-30 14:20:00,86.72,86.81,86.71,86.73,104461.0,73.2816,73.3577,73.2732,73.2901,104461.0
2019-04-30 14:30:00,86.73,86.83,86.7,86.83,60426.0,73.2901,73.3746,73.2647,73.3746,60426.0
2019-04-30 14:40:00,86.82,86.98,86.81,86.89,87916.0,73.3661,73.5014,73.3577,73.4253,87916.0
2019-04-30 14:50:00,86.89,86.93,86.84,86.92,111886.0,73.4253,73.4591,73.383,73.4507,111886.0
2019-04-30 15:00:00,86.92,86.92,86.85,86.91,65261.0,73.4507,73.4507,73.3915,73.4422,65261.0
2019-04-30 15:10:00,86.9,86.94,86.83,86.84,103044.0,73.4338,73.4676,73.3746,73.383,103044.0
2019-04-30 15:20:00,86.85,86.93,86.85,86.86,128134.0,73.3915,73.4591,73.3915,73.3999,128134.0
2019-04-30 15:30:00,86.86,86.95,86.84,86.93,212133.0,73.3999,73.476,73.383,73.4591,212133.0
2019-04-30 15:40:00,86.93,86.99,86.88,86.98,274003.0,73.4591,73.5098,73.4168,73.5014,274003.0
2019-04-30 15:50:00,86.98,87.01,86.87,86.95,1147663.0,73.5014,73.5267,73.4084,73.476,1147663.0
2019-05-01 09:30:00,87.02,87.14,86.88,86.96,340565.0,73.5352,73.6366,73.4168,73.4845,340565.0
2019-05-01 09:40:00,86.97,87.16,86.94,87.06,292383.0,73.4929,73.6535,73.4676,73.569,292383.0
2019-05-01 09:50:00,87.09,87.36,87.09,87.29,320468.0,73.5943,73.8225,73.5943,73.7633,320468.0
2019-05-01 10:00:00,87.29,87.65,87.21,87.63,870548.0,73.7633,74.0675,73.6957,74.0506,870548.0
2019-05-01 10:10:00,87.63,87.66,87.56,87.64,294683.0,74.0506,74.076,73.9915,74.0591,294683.0
2019-05-01 10:20:00,87.65,87.65,87.49,87.52,151146.0,74.0675,74.0675,73.9323,73.9577,151146.0
2019-05-01 10:30:00,87.53,87.61,87.49,87.57,134884.0,73.9661,74.0337,73.9323,73.9999,134884.0
2019-05-01 10:40:00,87.57,87.57,87.34,87.36,149374.0,73.9999,73.9999,73.8056,73.8225,149374.0
2019-05-01 10:50:00,87.36,87.41,87.27,87.39,317616.0,73.8225,73.8647,73.7464,73.8478,317616.0
2019-05-01 11:00:00,87.39,87.39,87.28,87.32,52976.0,73.8478,73.8478,73.7549,73.7887,52976.0
2019-05-01 11:10:00,87.33,87.45,87.33,87.36,68307.0,73.7971,73.8985,73.7971,73.8225,68307.0
2019-05-01 11:20:00,87.36,87.49,87.35,87.43,99226.0,73.8225,73.9323,73.814,73.8816,99226.0
2019-05-01 11:30:00,87.43,87.46,87.32,87.45,56973.0,73.8816,73.907,73.7887,73.8985,56973.0
2019-05-01 11:40:00,87.44,87.5,87.41,87.47,76973.0,73.8901,73.9408,73.8647,73.9154,76973.0
2019-05-01 11:50:00,87.48,87.62,87.48,87.59,104304.0,73.9239,74.0422,73.9239,74.0168,104304.0
2019-05-01 12:00:00,87.59,87.6,87.49,87.55,66593.0,74.0168,74.0253,73.9323,73.983,66593.0
2019-05-01 12:10:00,87.55,87.56,87.49,87.52,64738.0,73.983,73.9915,73.9323,73.9577,64738.0
2019-05-01 12:20:00,87.51,87.63,87.51,87.6,75541.0,73.9492,74.0506,73.9492,74.0253,75541.0
2019-05-01 12:30:00,87.6,87.64,87.54,87.58,88516.0,74.0253,74.0591,73.9746,74.0084,88516.0
2019-05-01 12:40:00,87.58,87.59,87.45,87.55,115484.0,74.0084,74.0168,73.8985,73.983,115484.0
2019-05-01 12:50:00,87.53,87.59,87.48,87.57,71818.0,73.9661,74.0168,73.9239,73.9999,71818.0
2019-05-01 13:00:00,87.58,87.65,87.53,87.54,125984.0,74.0084,74.0675,73.9661,73.9746,125984.0
2019-05-01 13:10:00,87.54,87.58,87.46,87.58,54011.0,73.9746,74.0084,73.907,74.0084,54011.0
2019-05-01 13:20:00,87.57,87.61,87.55,87.57,60005.0,73.9999,74.0337,73.983,73.9999,60005.0
2019-05-01 13:30:00,87.57,87.65,87.57,87.62,64616.0,73.9999,74.0675,73.9999,74.0422,64616.0
2019-05-01 13:40:00,87.62,87.66,87.55,87.63,113079.0,74.0422,74.076,73.983,74.0506,113079.0
2019-05-01 13:50:00,87.63,87.66,87.58,87.62,139543.0,74.0506,74.076,74.0084,74.0422,139543.0
2019-05-01 14:00:00,87.61,87.91,87.61,87.85,541171.0,74.0337,74.2872,74.0337,74.2365,541171.0
2019-05-01 14:10:00,87.85,87.9,87.75,87.9,442085.0,74.2365,74.2788,74.152,74.2788,442085.0
2019-05-01 14:20:00,87.9,87.9,87.73,87.76,141885.0,74.2788,74.2788,74.1351,74.1605,141885.0
2019-05-01 14:30:00,87.76,87.81,86.82,86.84,968535.0,74.1605,74.2027,73.3661,73.383,968535.0
2019-05-01 14:40:00,86.85,87.18,86.84,87.14,893042.0,73.3915,73.6704,73.383,73.6366,893042.0
2019-05-01 14:50:00,87.14,87.32,87.04,87.12,446237.0,73.6366,73.7887,73.5521,73.6197,446237.0
2019-05-01 15:00:00,87.12,87.14,86.92,87.1,173347.0,73.6197,73.6366,73.4507,73.6028,173347.0
2019-05-01 15:10:00,87.11,87.23,86.99,87.2,197556.0,73.6112,73.7126,73.5098,73.6873,197556.0
2019-05-01 15:20:00,87.2,87.21,86.94,87.02,238651.0,73.6873,73.6957,73.4676,73.5352,238651.0
2019-05-01 15:30:00,87.01,87.11,86.92,87.05,360810.0,73.5267,73.6112,73.4507,73.5605,360810.0
2019-05-01 15:40:00,87.05,87.09,86.98,87.09,238991.0,73.5605,73.5943,73.5014,73.5943,238991.0
2019-05-01 15:50:00,87.08,87.09,86.9,86.94,1029418.0,73.5859,73.5943,73.4338,73.4676,1029418.0
2019-05-02 09:30:00,86.78,87.66,86.77,87.44,294690.0,73.3323,74.076,73.3239,73.8901,294690.0
2019-05-02 09:40:00,87.43,87.71,87.42,87.59,368431.0,73.8816,74.1182,73.8732,74.0168,368431.0
2019-05-02 09:50:00,87.59,87.82,87.56,87.67,213605.0,74.0168,74.2112,73.9915,74.0844,213605.0
2019-05-02 10:00:00,87.66,87.7,87.48,87.48,137163.0,74.076,74.1098,73.9239,73.9239,137163.0
2019-05-02 10:10:00,87.45,87.65,87.44,87.64,76400.0,73.8985,74.0675,73.8901,74.0591,76400.0
2019-05-02 10:20:00,87.64,87.65,87.45,87.49,113508.0,74.0591,74.0675,73.8985,73.9323,113508.0
2019-05-02 10:30:00,87.49,87.54,87.37,87.47,128473.0,73.9323,73.9746,73.8309,73.9154,128473.0
2019-05-02 10:40:00,87.48,87.48,87.33,87.38,85829.0,73.9239,73.9239,73.7971,73.8394,85829.0
2019-05-02 10:50:00,87.34,87.46,87.28,87.29,101942.0,73.8056,73.907,73.7549,73.7633,101942.0
2019-05-02 11:00:00,87.29,87.32,86.89,86.96,152841.0,73.7633,73.7887,73.4253,73.4845,152841.0
2019-05-02 11:10:00,86.97,86.97,86.79,86.89,325559.0,73.4929,73.4929,73.3408,73.4253,325559.0
2019-05-02 11:20:00,86.88,86.9,86.78,86.89,292203.0,73.4168,73.4338,73.3323,73.4253,292203.0
2019-05-02 11:30:00,86.9,86.95,86.79,86.9,175915.0,73.4338,73.476,73.3408,73.4338,175915.0
2019-05-02 11:40:00,86.89,87.08,86.79,86.86,77835.0,73.4253,73.5859,73.3408,73.3999,77835.0
2019-05-02 11:50:00,86.86,87.0,86.77,86.99,86361.0,73.3999,73.5183,73.3239,73.5098,86361.0
2019-05-02 12:00:00,87.01,87.01,86.86,86.92,138805.0,73.5267,73.5267,73.3999,73.4507,138805.0
2019-05-02 12:10:00,86.91,87.01,86.85,87.01,43320.0,73.4422,73.5267,73.3915,73.5267,43320.0
2019-05-02 12:20:00,87.01,87.1,87.0,87.04,92907.0,73.5267,73.6028,73.5183,73.5521,92907.0
2019-05-02 12:30:00,87.05,87.17,87.04,87.11,86710.0,73.5605,73.6619,73.5521,73.6112,86710.0
2019-05-02 12:40:00,87.12,87.17,87.09,87.15,202662.0,73.6197,73.6619,73.5943,73.645,202662.0
2019-05-02 12:50:00,87.16,87.34,87.14,87.3,95046.0,73.6535,73.8056,73.6366,73.7718,95046.0
2019-05-02 13:00:00,87.3,87.3,87.11,87.23,52529.0,73.7718,73.7718,73.6112,73.7126,52529.0
2019-05-02 13:10:00,87.23,87.3,87.21,87.24,40598.0,73.7126,73.7718,73.6957,73.7211,40598.0
2019-05-02 13:20:00,87.25,87.35,87.21,87.23,48737.0,73.7295,73.814,73.6957,73.7126,48737.0
2019-05-02 13:30:00,87.23,87.38,87.22,87.38,86254.0,73.7126,73.8394,73.7042,73.8394,86254.0
2019-05-02 13:40:00,87.39,87.43,87.28,87.37,129732.0,73.8478,73.8816,73.7549,73.8309,129732.0
2019-05-02 13:50:00,87.38,87.4,87.33,87.36,55299.0,73.8394,73.8563,73.7971,73.8225,55299.0
2019-05-02 14:00:00,87.35,87.37,87.15,87.15,155464.0,73.814,73.8309,73.645,73.645,155464.0
2019-05-02 14:10:00,87.15,87.25,87.12,87.18,89420.0,73.645,73.7295,73.6197,73.6704,89420.0
2019-05-02 14:20:00,87.18,87.23,87.12,87.16,106397.0,73.6704,73.7126,73.6197,73.6535,106397.0
2019-05-02 14:30:00,87.15,87.25,87.12,87.13,83269.0,73.645,73.7295,73.6197,73.6281,83269.0
2019-05-02 14:40:00,87.13,87.17,87.06,87.07,84423.0,73.6281,73.6619,73.569,73.5774,84423.0
2019-05-02 14:50:00,87.06,87.17,86.98,87.14,77211.0,73.569,73.6619,73.5014,73.6366,77211.0
2019-05-02 15:00:00,87.14,87.26,87.13,87.2,72798.0,73.6366,73.738,73.6281,73.6873,72798.0
2019-05-02 15:10:00,87.2,87.21,87.13,87.17,76338.0,73.6873,73.6957,73.6281,73.6619,76338.0
2019-05-02 15:20:00,87.17,87.28,87.17,87.19,76020.0,73.6619,73.7549,73.6619,73.6788,76020.0
2019-05-02 15:30:00,87.19,87.31,87.16,87.19,80480.0,73.6788,73.7802,73.6535,73.6788,80480.0
2019-05-02 15:40:00,87.19,87.19,86.99,87.04,186155.0,73.6788,73.6788,73.5098,73.5521,186155.0
2019-05-02 15:50:00,87.04,87.09,86.91,87.0,1151128.0,73.5521,73.5943,73.4422,73.5183,1151128.0
2019-05-03 09:30:00,87.22,87.5,87.22,87.23,224847.0,73.7042,73.9408,73.7042,73.7126,224847.0
2019-05-03 09:40:00,87.25,87.46,87.21,87.33,82348.0,73.7295,73.907,73.6957,73.7971,82348.0
2019-05-03 09:50:00,87.34,87.52,87.19,87.2,80446.0,73.8056,73.9577,73.6788,73.6873,80446.0
2019-05-03 10:00:00,87.19,87.42,87.18,87.3,151544.0,73.6788,73.8732,73.6704,73.7718,151544.0
2019-05-03 10:10:00,87.31,87.35,87.14,87.16,64275.0,73.7802,73.814,73.6366,73.6535,64275.0
2019-05-03 10:20:00,87.16,87.22,87.01,87.06,90564.0,73.6535,73.7042,73.5267,73.569,90564.0
2019-05-03 10:30:00,87.09,87.11,86.99,87.0,130469.0,73.5943,73.6112,73.5098,73.5183,130469.0
2019-05-03 10:40:00,87.0,87.21,87.0,87.16,272949.0,73.5183,73.6957,73.5183,73.6535,272949.0
2019-05-03 10:50:00,87.17,87.2,87.1,87.16,82784.0,73.6619,73.6873,73.6028,73.6535,82784.0
2019-05-03 11:00:00,87.17,87.33,87.13,87.22,215451.0,73.6619,73.7971,73.6281,73.7042,215451.0
2019-05-03 11:10:00,87.23,87.29,87.04,87.04,47980.0,73.7126,73.7633,73.5521,73.5521,47980.0
2019-05-03 11:20:00,87.03,87.17,87.03,87.17,20645.0,73.5436,73.6619,73.5436,73.6619,20645.0
2019-05-03 11:30:00,87.18,87.26,87.16,87.17,39917.0,73.6704,73.738,73.6535,73.6619,39917.0
2019-05-03 11:40:00,87.18,87.32,87.18,87.28,26552.0,73.6704,73.7887,73.6704,73.7549,26552.0
2019-05-03 11:50:00,87.28,87.41,87.26,87.39,95294.0,73.7549,73.8647,73.738,73.8478,95294.0
2019-05-03 12:00:00,87.4,87.56,87.39,87.47,94876.0,73.8563,73.9915,73.8478,73.9154,94876.0
2019-05-03 12:10:00,87.46,87.49,87.37,87.45,20796.0,73.907,73.9323,73.8309,73.8985,20796.0
2019-05-03 12:20:00,87.44,87.49,87.41,87.44,24237.0,73.8901,73.9323,73.8647,73.8901,24237.0
2019-05-03 12:30:00,87.45,87.51,87.43,87.45,46610.0,73.8985,73.9492,73.8816,73.8985,46610.0
2019-05-03 12:40:00,87.44,87.5,87.41,87.42,50505.0,73.8901,73.9408,73.8647,73.8732,50505.0
2019-05-03 12:50:00,87.42,87.45,87.35,87.4,221435.0,73.8732,73.8985,73.814,73.8563,221435.0
2019-05-03 13:00:00,87.4,87.5,87.37,87.48,65716.0,73.8563,73.9408,73.8309,73.9239,65716.0
2019-05-03 13:10:00,87.48,87.56,87.48,87.55,135040.0,73.9239,73.9915,73.9239,73.983,135040.0
2019-05-03 13:20:00,87.55,87.67,87.55,87.65,186873.0,73.983,74.0844,73.983,74.0675,186873.0
2019-05-03 13:30:00,87.65,87.72,87.62,87.7,118248.0,74.0675,74.1267,74.0422,74.1098,118248.0
2019-05-03 13:40:00,87.69,87.75,87.68,87.74,47479.0,74.1013,74.152,74.0929,74.1436,47479.0
2019-05-03 13:50:00,87.74,87.75,87.65,87.66,93438.0,74.1436,74.152,74.0675,74.076,93438.0
2019-05-03 14:00:00,87.65,87.71,87.64,87.7,85020.0,74.0675,74.1182,74.0591,74.1098,85020.0
2019-05-03 14:10:00,87.7,87.7,87.58,87.6,72617.0,74.1098,74.1098,74.0084,74.0253,72617.0
2019-05-03 14:20:00,87.6,87.65,87.59,87.65,61976.0,74.0253,74.0675,74.0168,74.0675,61976.0
2019-05-03 14:30:00,87.64,87.66,87.62,87.65,66573.0,74.0591,74.076,74.0422,74.0675,66573.0
2019-05-03 14:40:00,87.65,87.74,87.64,87.73,42995.0,74.0675,74.1436,74.0591,74.1351,42995.0
2019-05-03 14:50:00,87.73,87.73,87.62,87.66,43174.0,74.1351,74.1351,74.0422,74.076,43174.0
2019-05-03 15:00:00,87.66,87.7,87.63,87.69,103774.0,74.076,74.1098,74.0506,74.1013,103774.0
2019-05-03 15:10:00,87.7,87.74,87.65,87.68,126763.0,74.1098,74.1436,74.0675,74.0929,126763.0
2019-05-03 15:20:00,87.68,87.75,87.66,87.68,98997.0,74.0929,74.152,74.076,74.0929,98997.0
2019-05-03 15:30:00,87.68,87.7,87.6,87.63,107167.0,74.0929,74.1098,74.0253,74.0506,107167.0
2019-05-03 15:40:00,87.63,87.7,87.58,87.69,382880.0,74.0506,74.1098,74.0084,74.1013,382880.0
2019-05-03 15:50:00,87.69,87.7,87.59,87.65,598006.0,74.1013,74.1098,74.0168,74.0675,598006.0
2019-05-06 09:30:00,87.62,87.62,87.05,87.3,260996.0,74.0422,74.0422,73.5605,73.7718,260996.0
2019-05-06 09:40:00,87.3,87.39,87.15,87.22,206721.0,73.7718,73.8478,73.645,73.7042,206721.0
2019-05-06 09:50:00,87.23,87.5,87.23,87.4,164454.0,73.7126,73.9408,73.7126,73.8563,164454.0
2019-05-06 10:00:00,87.4,87.43,87.15,87.17,136162.0,73.8563,73.8816,73.645,73.6619,136162.0
2019-05-06 10:10:00,87.16,87.22,87.05,87.14,175398.0,73.6535,73.7042,73.5605,73.6366,175398.0
2019-05-06 10:20:00,87.14,87.15,86.97,87.01,209406.0,73.6366,73.645,73.4929,73.5267,209406.0
2019-05-06 10:30:00,87.01,87.02,86.82,86.89,69339.0,73.5267,73.5352,73.3661,73.4253,69339.0
2019-05-06 10:40:00,86.9,87.19,86.89,87.16,175208.0,73.4338,73.6788,73.4253,73.6535,175208.0
2019-05-06 10:50:00,87.16,87.28,87.14,87.18,128821.0,73.6535,73.7549,73.6366,73.6704,128821.0
2019-05-06 11:00:00,87.18,87.21,87.1,87.19,77755.0,73.6704,73.6957,73.6028,73.6788,77755.0
2019-05-06 11:10:00,87.22,87.28,87.19,87.28,67288.0,73.7042,73.7549,73.6788,73.7549,67288.0
2019-05-06 11:20:00,87.29,87.32,87.19,87.22,119952.0,73.7633,73.7887,73.6788,73.7042,119952.0
2019-05-06 11:30:00,87.22,87.27,87.14,87.21,47665.0,73.7042,73.7464,73.6366,73.6957,47665.0
2019-05-06 11:40:00,87.22,87.31,87.22,87.29,35561.0,73.7042,73.7802,73.7042,73.7633,35561.0
2019-05-06 11:50:00,87.29,87.33,87.26,87.29,42531.0,73.7633,73.7971,73.738,73.7633,42531.0
2019-05-06 12:00:00,87.29,87.34,87.21,87.33,78060.0,73.7633,73.8056,73.6957,73.7971,78060.0
2019-05-06 12:10:00,87.33,87.34,87.26,87.34,40663.0,73.7971,73.8056,73.738,73.8056,40663.0
2019-05-06 12:20:00,87.35,87.42,87.31,87.4,117260.0,73.814,73.8732,73.7802,73.8563,117260.0
2019-05-06 12:30:00,87.4,87.43,87.35,87.39,44184.0,73.8563,73.8816,73.814,73.8478,44184.0
2019-05-06 12:40:00,87.38,87.39,87.3,87.38,24327.0,73.8394,73.8478,73.7718,73.8394,24327.0
2019-05-06 12:50:00,87.38,87.47,87.38,87.43,84140.0,73.8394,73.9154,73.8394,73.8816,84140.0
2019-05-06 13:00:00,87.42,87.42,87.32,87.34,36392.0,73.8732,73.8732,73.7887,73.8056,36392.0
2019-05-06 13:10:00,87.35,87.39,87.33,87.35,40610.0,73.814,73.8478,73.7971,73.814,40610.0
2019-05-06 13:20:00,87.36,87.43,87.34,87.38,71863.0,73.8225,73.8816,73.8056,73.8394,71863.0
2019-05-06 13:30:00,87.37,87.37,87.27,87.31,21747.0,73.8309,73.8309,73.7464,73.7802,21747.0
2019-05-06 13:40:00,87.31,87.31,87.24,87.31,66438.0,73.7802,73.7802,73.7211,73.7802,66438.0
2019-05-06 13:50:00,87.31,87.34,87.28,87.3,147362.0,73.7802,73.8056,73.7549,73.7718,147362.0
2019-05-06 14:00:00,87.3,87.34,87.27,87.29,67434.0,73.7718,73.8056,73.7464,73.7633,67434.0
2019-05-06 14:10:00,87.29,87.3,87.24,87.27,49436.0,73.7633,73.7718,73.7211,73.7464,49436.0
2019-05-06 14:20:00,87.27,87.29,87.19,87.23,27295.0,73.7464,73.7633,73.6788,73.7126,27295.0
2019-05-06 14:30:00,87.24,87.28,87.2,87.26,33980.0,73.7211,73.7549,73.6873,73.738,33980.0
2019-05-06 14:40:00,87.26,87.45,87.26,87.43,44305.0,73.738,73.8985,73.738,73.8816,44305.0
2019-05-06 14:50:00,87.43,87.48,87.39,87.43,56993.0,73.8816,73.9239,73.8478,73.8816,56993.0
2019-05-06 15:00:00,87.44,87.48,87.4,87.41,71124.0,73.8901,73.9239,73.8563,73.8647,71124.0
2019-05-06 15:10:00,87.41,87.5,87.41,87.48,166558.0,73.8647,73.9408,73.8647,73.9239,166558.0
2019-05-06 15:20:00,87.48,87.53,87.43,87.49,54059.0,73.9239,73.9661,73.8816,73.9323,54059.0
2019-05-06 15:30:00,87.49,87.63,87.46,87.58,171005.0,73.9323,74.0506,73.907,74.0084,171005.0
2019-05-06 15:40:00,87.58,87.59,87.45,87.52,154291.0,74.0084,74.0168,73.8985,73.9577,154291.0
2019-05-06 15:50:00,87.52,87.54,87.35,87.38,810823.0,73.9577,73.9746,73.814,73.8394,810823.0
2019-05-07 09:30:00,87.11,87.21,86.94,87.04,224855.0,73.6112,73.6957,73.4676,73.5521,224855.0
2019-05-07 09:40:00,87.05,87.09,86.7,86.73,160106.0,73.5605,73.5943,73.2647,73.2901,160106.0
2019-05-07 09:50:00,86.72,86.86,86.65,86.68,121767.0,73.2816,73.3999,73.2225,73.2478,121767.0
2019-05-07 10:00:00,86.69,86.75,86.38,86.47,105242.0,73.2563,73.307,72.9943,73.0704,105242.0
2019-05-07 10:10:00,86.46,86.62,86.44,86.48,113347.0,73.0619,73.1971,73.045,73.0788,113347.0
2019-05-07 10:20:00,86.48,86.67,86.4,86.67,284950.0,73.0788,73.2394,73.0112,73.2394,284950.0
2019-05-07 10:30:00,86.66,86.68,86.43,86.44,217235.0,73.2309,73.2478,73.0366,73.045,217235.0
2019-05-07 10:40:00,86.45,86.5,86.25,86.5,135037.0,73.0535,73.0957,72.8845,73.0957,135037.0
2019-05-07 10:50:00,86.5,86.59,86.49,86.54,54093.0,73.0957,73.1718,73.0873,73.1295,54093.0
2019-05-07 11:00:00,86.54,86.68,86.49,86.66,91273.0,73.1295,73.2478,73.0873,73.2309,91273.0
2019-05-07 11:10:00,86.66,86.77,86.63,86.66,173701.0,73.2309,73.3239,73.2056,73.2309,173701.0
2019-05-07 11:20:00,86.65,86.65,86.38,86.57,139389.0,73.2225,73.2225,72.9943,73.1549,139389.0
2019-05-07 11:30:00,86.57,86.64,86.43,86.5,98067.0,73.1549,73.214,73.0366,73.0957,98067.0
2019-05-07 11:40:00,86.51,86.56,86.27,86.33,91401.0,73.1042,73.1464,72.9014,72.9521,91401.0
2019-05-07 11:50:00,86.33,86.33,86.18,86.27,117600.0,72.9521,72.9521,72.8253,72.9014,117600.0
2019-05-07 12:00:00,86.28,86.45,86.17,86.36,72346.0,72.9098,73.0535,72.8169,72.9774,72346.0
2019-05-07 12:10:00,86.37,86.47,86.35,86.44,60629.0,72.9859,73.0704,72.969,73.045,60629.0
2019-05-07 12:20:00,86.44,86.63,86.43,86.56,127536.0,73.045,73.2056,73.0366,73.1464,127536.0
2019-05-07 12:30:00,86.56,86.67,86.54,86.63,102032.0,73.1464,73.2394,73.1295,73.2056,102032.0
2019-05-07 12:40:00,86.62,86.69,86.58,86.67,54748.0,73.1971,73.2563,73.1633,73.2394,54748.0
2019-05-07 12:50:00,86.67,86.75,86.59,86.6,52849.0,73.2394,73.307,73.1718,73.1802,52849.0
2019-05-07 13:00:00,86.6,86.62,86.42,86.44,73903.0,73.1802,73.1971,73.0281,73.045,73903.0
2019-05-07 13:10:00,86.44,86.44,86.32,86.35,83652.0,73.045,73.045,72.9436,72.969,83652.0
2019-05-07 13:20:00,86.35,86.36,86.15,86.18,87943.0,72.969,72.9774,72.8,72.8253,87943.0
2019-05-07 13:30:00,86.17,86.27,86.11,86.26,97821.0,72.8169,72.9014,72.7662,72.8929,97821.0
2019-05-07 13:40:00,86.26,86.3,86.15,86.28,54650.0,72.8929,72.9267,72.8,72.9098,54650.0
2019-05-07 13:50:00,86.28,86.42,86.28,86.34,44983.0,72.9098,73.0281,72.9098,72.9605,44983.0
2019-05-07 14:00:00,86.32,86.5,86.32,86.41,80406.0,72.9436,73.0957,72.9436,73.0197,80406.0
2019-05-07 14:10:00,86.43,86.45,86.27,86.36,95921.0,73.0366,73.0535,72.9014,72.9774,95921.0
2019-05-07 14:20:00,86.37,86.41,85.98,86.03,77719.0,72.9859,73.0197,72.6563,72.6986,77719.0
2019-05-07 14:30:00,86.05,86.09,85.86,85.98,160837.0,72.7155,72.7493,72.5549,72.6563,160837.0
2019-05-07 14:40:00,85.98,86.04,85.82,85.83,111438.0,72.6563,72.707,72.5211,72.5296,111438.0
2019-05-07 14:50:00,85.84,86.02,85.84,85.99,100840.0,72.538,72.6901,72.538,72.6648,100840.0
2019-05-07 15:00:00,85.98,85.99,85.76,85.89,120229.0,72.6563,72.6648,72.4704,72.5803,120229.0
2019-05-07 15:10:00,85.88,85.97,85.81,85.92,123579.0,72.5718,72.6479,72.5127,72.6056,123579.0
2019-05-07 15:20:00,85.92,86.01,85.77,85.78,101516.0,72.6056,72.6817,72.4789,72.4873,101516.0
2019-05-07 15:30:00,85.77,85.79,85.28,85.35,320221.0,72.4789,72.4958,72.0648,72.1239,320221.0
2019-05-07 15:40:00,85.34,85.84,85.34,85.84,803103.0,72.1155,72.538,72.1155,72.538,803103.0
2019-05-07 15:50:00,85.84,86.0,85.77,85.84,1760664.0,72.538,72.6732,72.4789,72.538,1760664.0
2019-05-08 09:30:00,85.85,86.58,85.85,86.22,240178.0,72.5465,73.1633,72.5465,72.8591,240178.0
2019-05-08 09:40:00,86.25,86.48,86.18,86.24,141184.0,72.8845,73.0788,72.8253,72.876,141184.0
2019-05-08 09:50:00,86.25,86.48,86.2,86.47,263872.0,72.8845,73.0788,72.8422,73.0704,263872.0
2019-05-08 10:00:00,86.47,86.49,86.31,86.34,210728.0,73.0704,73.0873,72.9352,72.9605,210728.0
2019-05-08 10:10:00,86.33,86.5,86.24,86.43,93200.0,72.9521,73.0957,72.876,73.0366,93200.0
2019-05-08 10:20:00,86.42,86.46,86.17,86.19,235770.0,73.0281,73.0619,72.8169,72.8338,235770.0
2019-05-08 10:30:00,86.19,86.26,86.03,86.08,148948.0,72.8338,72.8929,72.6986,72.7408,148948.0
2019-05-08 10:40:00,86.08,86.21,86.07,86.11,47461.0,72.7408,72.8507,72.7324,72.7662,47461.0
2019-05-08 10:50:00,86.11,86.34,86.11,86.34,53656.0,72.7662,72.9605,72.7662,72.9605,53656.0
2019-05-08 11:00:00,86.35,86.58,86.33,86.41,122343.0,72.969,73.1633,72.9521,73.0197,122343.0
2019-05-08 11:10:00,86.4,86.49,86.29,86.31,51115.0,73.0112,73.0873,72.9183,72.9352,51115.0
2019-05-08 11:20:00,86.31,86.35,86.17,86.34,77589.0,72.9352,72.969,72.8169,72.9605,77589.0
2019-05-08 11:30:00,86.34,86.38,86.04,86.05,135957.0,72.9605,72.9943,72.707,72.7155,135957.0
2019-05-08 11:40:00,86.06,86.25,86.06,86.24,53818.0,72.7239,72.8845,72.7239,72.876,53818.0
2019-05-08 11:50:00,86.24,86.24,86.09,86.15,50883.0,72.876,72.876,72.7493,72.8,50883.0
2019-05-08 12:00:00,86.16,86.18,85.99,86.03,42210.0,72.8084,72.8253,72.6648,72.6986,42210.0
2019-05-08 12:10:00,86.02,86.13,85.95,86.1,44469.0,72.6901,72.7831,72.631,72.7577,44469.0
2019-05-08 12:20:00,86.11,86.12,86.01,86.08,37067.0,72.7662,72.7746,72.6817,72.7408,37067.0
2019-05-08 12:30:00,86.08,86.16,86.07,86.12,43636.0,72.7408,72.8084,72.7324,72.7746,43636.0
2019-05-08 12:40:00,86.11,86.21,86.07,86.09,49298.0,72.7662,72.8507,72.7324,72.7493,49298.0
2019-05-08 12:50:00,86.09,86.27,86.09,86.25,29883.0,72.7493,72.9014,72.7493,72.8845,29883.0
2019-05-08 13:00:00,86.27,86.28,86.09,86.09,77227.0,72.9014,72.9098,72.7493,72.7493,77227.0
2019-05-08 13:10:00,86.09,86.16,86.09,86.12,72140.0,72.7493,72.8084,72.7493,72.7746,72140.0
2019-05-08 13:20:00,86.12,86.17,86.1,86.17,102626.0,72.7746,72.8169,72.7577,72.8169,102626.0
2019-05-08 13:30:00,86.17,86.23,86.13,86.19,101267.0,72.8169,72.8676,72.7831,72.8338,101267.0
2019-05-08 13:40:00,86.17,86.23,86.13,86.22,67143.0,72.8169,72.8676,72.7831,72.8591,67143.0
2019-05-08 13:50:00,86.23,86.28,86.2,86.26,59144.0,72.8676,72.9098,72.8422,72.8929,59144.0
2019-05-08 14:00:00,86.25,86.29,86.19,86.26,60276.0,72.8845,72.9183,72.8338,72.8929,60276.0
2019-05-08 14:10:00,86.25,86.25,86.15,86.16,50125.0,72.8845,72.8845,72.8,72.8084,50125.0
2019-05-08 14:20:00,86.17,86.22,86.14,86.15,95980.0,72.8169,72.8591,72.7915,72.8,95980.0
2019-05-08 14:30:00,86.15,86.21,86.1,86.13,98170.0,72.8,72.8507,72.7577,72.7831,98170.0
2019-05-08 14:40:00,86.14,86.21,86.11,86.15,58094.0,72.7915,72.8507,72.7662,72.8,58094.0
2019-05-08 14:50:00,86.13,86.18,86.08,86.18,81517.0,72.7831,72.8253,72.7408,72.8253,81517.0
2019-05-08 15:00:00,86.19,86.24,86.13,86.14,85725.0,72.8338,72.876,72.7831,72.7915,85725.0
2019-05-08 15:10:00,86.15,86.27,86.13,86.23,57141.0,72.8,72.9014,72.7831,72.8676,57141.0
2019-05-08 15:20:00,86.23,86.29,86.21,86.26,63965.0,72.8676,72.9183,72.8507,72.8929,63965.0
2019-05-08 15:30:00,86.27,86.28,86.17,86.2,94067.0,72.9014,72.9098,72.8169,72.8422,94067.0
2019-05-08 15:40:00,86.2,86.2,86.02,86.02,211688.0,72.8422,72.8422,72.6901,72.6901,211688.0
2019-05-08 15:50:00,86.03,86.04,85.72,85.77,1081808.0,72.6986,72.707,72.4366,72.4789,1081808.0
2019-05-09 09:30:00,85.62,85.84,85.49,85.8,104396.0,72.3521,72.538,72.2422,72.5042,104396.0
2019-05-09 09:40:00,85.79,85.81,85.46,85.49,150379.0,72.4958,72.5127,72.2169,72.2422,150379.0
2019-05-09 09:50:00,85.48,85.5,85.19,85.22,99774.0,72.2338,72.2507,71.9887,72.0141,99774.0
2019-05-09 10:00:00,85.21,85.29,85.0,85.27,175938.0,72.0056,72.0732,71.8282,72.0563,175938.0
2019-05-09 10:10:00,85.26,85.42,85.23,85.3,56975.0,72.0479,72.1831,72.0225,72.0817,56975.0
2019-05-09 10:20:00,85.3,85.35,85.19,85.33,61435.0,72.0817,72.1239,71.9887,72.107,61435.0
2019-05-09 10:30:00,85.31,85.46,85.27,85.42,36193.0,72.0901,72.2169,72.0563,72.1831,36193.0
2019-05-09 10:40:00,85.43,85.7,85.41,85.62,71704.0,72.1915,72.4197,72.1746,72.3521,71704.0
2019-05-09 10:50:00,85.63,85.74,85.41,85.44,60014.0,72.3606,72.4535,72.1746,72.2,60014.0
2019-05-09 11:00:00,85.43,85.52,85.26,85.3,50082.0,72.1915,72.2676,72.0479,72.0817,50082.0
2019-05-09 11:10:00,85.29,85.39,85.26,85.28,84757.0,72.0732,72.1577,72.0479,72.0648,84757.0
2019-05-09 11:20:00,85.29,85.31,85.2,85.26,117279.0,72.0732,72.0901,71.9972,72.0479,117279.0
2019-05-09 11:30:00,85.27,85.46,85.27,85.37,98077.0,72.0563,72.2169,72.0563,72.1408,98077.0
2019-05-09 11:40:00,85.38,85.57,85.32,85.54,41836.0,72.1493,72.3099,72.0986,72.2845,41836.0
2019-05-09 11:50:00,85.54,85.59,85.45,85.51,25493.0,72.2845,72.3268,72.2084,72.2591,25493.0
2019-05-09 12:00:00,85.51,85.58,85.48,85.57,38136.0,72.2591,72.3183,72.2338,72.3099,38136.0
2019-05-09 12:10:00,85.58,85.73,85.58,85.67,27213.0,72.3183,72.4451,72.3183,72.3944,27213.0
2019-05-09 12:20:00,85.67,85.79,85.59,85.76,127436.0,72.3944,72.4958,72.3268,72.4704,127436.0
2019-05-09 12:30:00,85.77,85.93,85.76,85.85,160512.0,72.4789,72.6141,72.4704,72.5465,160512.0
2019-05-09 12:40:00,85.86,85.99,85.76,85.86,92105.0,72.5549,72.6648,72.4704,72.5549,92105.0
2019-05-09 12:50:00,85.85,86.0,85.85,85.9,46290.0,72.5465,72.6732,72.5465,72.5887,46290.0
2019-05-09 13:00:00,85.9,86.0,85.86,85.88,35643.0,72.5887,72.6732,72.5549,72.5718,35643.0
2019-05-09 13:10:00,85.87,86.03,85.83,85.9,44498.0,72.5634,72.6986,72.5296,72.5887,44498.0
2019-05-09 13:20:00,85.89,86.0,85.85,85.94,50974.0,72.5803,72.6732,72.5465,72.6225,50974.0
2019-05-09 13:30:00,85.94,85.96,85.86,85.95,28771.0,72.6225,72.6394,72.5549,72.631,28771.0
2019-05-09 13:40:00,85.94,86.03,85.89,86.01,43016.0,72.6225,72.6986,72.5803,72.6817,43016.0
2019-05-09 13:50:00,86.02,86.02,85.79,85.83,107534.0,72.6901,72.6901,72.4958,72.5296,107534.0
2019-05-09 14:00:00,85.83,85.94,85.83,85.91,52907.0,72.5296,72.6225,72.5296,72.5972,52907.0
2019-05-09 14:10:00,85.9,86.02,85.86,85.96,42287.0,72.5887,72.6901,72.5549,72.6394,42287.0
2019-05-09 14:20:00,85.96,86.03,85.89,85.99,37283.0,72.6394,72.6986,72.5803,72.6648,37283.0
2019-05-09 14:30:00,85.99,86.12,85.97,85.99,73067.0,72.6648,72.7746,72.6479,72.6648,73067.0
2019-05-09 14:40:00,85.99,86.07,85.89,85.9,73170.0,72.6648,72.7324,72.5803,72.5887,73170.0
2019-05-09 14:50:00,85.9,85.95,85.78,85.81,104003.0,72.5887,72.631,72.4873,72.5127,104003.0
2019-05-09 15:00:00,85.81,85.86,85.72,85.73,267568.0,72.5127,72.5549,72.4366,72.4451,267568.0
2019-05-09 15:10:00,85.73,85.87,85.72,85.85,177882.0,72.4451,72.5634,72.4366,72.5465,177882.0
2019-05-09 15:20:00,85.85,86.05,85.79,86.02,157212.0,72.5465,72.7155,72.4958,72.6901,157212.0
2019-05-09 15:30:00,86.03,86.14,86.01,86.08,110888.0,72.6986,72.7915,72.6817,72.7408,110888.0
2019-05-09 15:40:00,86.08,86.1,85.92,85.92,157477.0,72.7408,72.7577,72.6056,72.6056,157477.0
2019-05-09 15:50:00,85.91,86.09,85.89,86.01,1148226.0,72.5972,72.7493,72.5803,72.6817,1148226.0
2019-05-10 09:30:00,85.86,86.23,85.67,86.23,67830.0,72.5549,72.8676,72.3944,72.8676,67830.0
2019-05-10 09:40:00,86.23,86.33,86.08,86.11,93751.0,72.8676,72.9521,72.7408,72.7662,93751.0
2019-05-10 09:50:00,86.12,86.32,86.1,86.32,70531.0,72.7746,72.9436,72.7577,72.9436,70531.0
2019-05-10 10:00:00,86.32,86.34,86.16,86.27,45231.0,72.9436,72.9605,72.8084,72.9014,45231.0
2019-05-10 10:10:00,86.29,86.29,85.97,86.16,51395.0,72.9183,72.9183,72.6479,72.8084,51395.0
2019-05-10 10:20:00,86.15,86.15,85.98,85.98,36152.0,72.8,72.8,72.6563,72.6563,36152.0
2019-05-10 10:30:00,85.98,86.06,85.95,86.02,63980.0,72.6563,72.7239,72.631,72.6901,63980.0
2019-05-10 10:40:00,86.02,86.03,85.81,85.9,91001.0,72.6901,72.6986,72.5127,72.5887,91001.0
2019-05-10 10:50:00,85.91,85.99,85.88,85.91,129003.0,72.5972,72.6648,72.5718,72.5972,129003.0
2019-05-10 11:00:00,85.91,85.94,85.78,85.86,131931.0,72.5972,72.6225,72.4873,72.5549,131931.0
2019-05-10 11:10:00,85.89,85.94,85.83,85.89,61267.0,72.5803,72.6225,72.5296,72.5803,61267.0
2019-05-10 11:20:00,85.89,85.98,85.84,85.84,61757.0,72.5803,72.6563,72.538,72.538,61757.0
2019-05-10 11:30:00,85.84,86.02,85.76,85.95,60912.0,72.538,72.6901,72.4704,72.631,60912.0
2019-05-10 11:40:00,85.94,85.94,85.8,85.89,48000.0,72.6225,72.6225,72.5042,72.5803,48000.0
2019-05-10 11:50:00,85.87,86.08,85.83,86.06,64779.0,72.5634,72.7408,72.5296,72.7239,64779.0
2019-05-10 12:00:00,86.05,86.16,86.02,86.04,44466.0,72.7155,72.8084,72.6901,72.707,44466.0
2019-05-10 12:10:00,86.04,86.21,86.01,86.19,195356.0,72.707,72.8507,72.6817,72.8338,195356.0
2019-05-10 12:20:00,86.2,86.41,86.13,86.4,99762.0,72.8422,73.0197,72.7831,73.0112,99762.0
2019-05-10 12:30:00,86.4,86.57,86.34,86.34,114688.0,73.0112,73.1549,72.9605,72.9605,114688.0
2019-05-10 12:40:00,86.35,86.42,86.32,86.41,30507.0,72.969,73.0281,72.9436,73.0197,30507.0
2019-05-10 12:50:00,86.41,86.44,86.37,86.37,33592.0,73.0197,73.045,72.9859,72.9859,33592.0
2019-05-10 13:00:00,86.37,86.51,86.35,86.44,27950.0,72.9859,73.1042,72.969,73.045,27950.0
2019-05-10 13:10:00,86.44,86.62,86.4,86.61,81421.0,73.045,73.1971,73.0112,73.1887,81421.0
2019-05-10 13:20:00,86.62,86.67,86.42,86.44,40595.0,73.1971,73.2394,73.0281,73.045,40595.0
2019-05-10 13:30:00,86.45,86.5,86.4,86.41,83051.0,73.0535,73.0957,73.0112,73.0197,83051.0
2019-05-10 13:40:00,86.42,86.59,86.37,86.58,99795.0,73.0281,73.1718,72.9859,73.1633,99795.0
2019-05-10 13:50:00,86.58,86.58,86.51,86.53,43925.0,73.1633,73.1633,73.1042,73.1211,43925.0
2019-05-10 14:00:00,86.54,86.68,86.53,86.66,72510.0,73.1295,73.2478,73.1211,73.2309,72510.0
2019-05-10 14:10:00,86.66,86.66,86.49,86.5,42257.0,73.2309,73.2309,73.0873,73.0957,42257.0
2019-05-10 14:20:00,86.51,86.61,86.51,86.59,37856.0,73.1042,73.1887,73.1042,73.1718,37856.0
2019-05-10 14:30:00,86.6,86.63,86.53,86.6,37830.0,73.1802,73.2056,73.1211,73.1802,37830.0
2019-05-10 14:40:00,86.61,86.63,86.54,86.63,34271.0,73.1887,73.2056,73.1295,73.2056,34271.0
2019-05-10 14:50:00,86.62,86.73,86.61,86.69,36152.0,73.1971,73.2901,73.1887,73.2563,36152.0
2019-05-10 15:00:00,86.71,86.86,86.71,86.86,62587.0,73.2732,73.3999,73.2732,73.3999,62587.0
2019-05-10 15:10:00,86.86,87.08,86.82,87.05,102014.0,73.3999,73.5859,73.3661,73.5605,102014.0
2019-05-10 15:20:00,87.06,87.14,87.0,87.05,227713.0,73.569,73.6366,73.5183,73.5605,227713.0
2019-05-10 15:30:00,87.05,87.07,86.74,86.77,268278.0,73.5605,73.5774,73.2985,73.3239,268278.0
2019-05-10 15:40:00,86.76,86.86,86.7,86.73,390460.0,73.3154,73.3999,73.2647,73.2901,390460.0
2019-05-10 15:50:00,86.73,86.95,86.69,86.93,809543.0,73.2901,73.476,73.2563,73.4591,809543.0
2019-05-13 09:30:00,86.21,86.84,86.21,86.57,616995.0,72.8507,73.383,72.8507,73.1549,616995.0
2019-05-13 09:40:00,86.57,86.67,86.43,86.53,186527.0,73.1549,73.2394,73.0366,73.1211,186527.0
2019-05-13 09:50:00,86.53,86.6,86.27,86.33,172178.0,73.1211,73.1802,72.9014,72.9521,172178.0
2019-05-13 10:00:00,86.31,86.4,86.13,86.4,128513.0,72.9352,73.0112,72.7831,73.0112,128513.0
2019-05-13 10:10:00,86.4,86.47,86.25,86.43,63653.0,73.0112,73.0704,72.8845,73.0366,63653.0
2019-05-13 10:20:00,86.43,86.45,86.32,86.45,51060.0,73.0366,73.0535,72.9436,73.0535,51060.0
2019-05-13 10:30:00,86.44,86.58,86.36,86.42,164819.0,73.045,73.1633,72.9774,73.0281,164819.0
2019-05-13 10:40:00,86.43,86.54,86.4,86.41,57400.0,73.0366,73.1295,73.0112,73.0197,57400.0
2019-05-13 10:50:00,86.39,86.47,86.38,86.46,63672.0,73.0028,73.0704,72.9943,73.0619,63672.0
2019-05-13 11:00:00,86.46,86.69,86.46,86.62,84015.0,73.0619,73.2563,73.0619,73.1971,84015.0
2019-05-13 11:10:00,86.62,86.71,86.49,86.54,141519.0,73.1971,73.2732,73.0873,73.1295,141519.0
2019-05-13 11:20:00,86.54,86.59,86.49,86.52,147533.0,73.1295,73.1718,73.0873,73.1126,147533.0
2019-05-13 11:30:00,86.52,86.65,86.48,86.6,149448.0,73.1126,73.2225,73.0788,73.1802,149448.0
2019-05-13 11:40:00,86.59,86.67,86.55,86.63,51350.0,73.1718,73.2394,73.138,73.2056,51350.0
2019-05-13 11:50:00,86.62,86.7,86.57,86.65,45224.0,73.1971,73.2647,73.1549,73.2225,45224.0
2019-05-13 12:00:00,86.65,86.65,86.5,86.52,37747.0,73.2225,73.2225,73.0957,73.1126,37747.0
2019-05-13 12:10:00,86.52,86.62,86.52,86.62,23660.0,73.1126,73.1971,73.1126,73.1971,23660.0
2019-05-13 12:20:00,86.61,86.63,86.4,86.43,41853.0,73.1887,73.2056,73.0112,73.0366,41853.0
2019-05-13 12:30:00,86.43,86.53,86.4,86.51,67427.0,73.0366,73.1211,73.0112,73.1042,67427.0
2019-05-13 12:40:00,86.51,86.61,86.45,86.61,38110.0,73.1042,73.1887,73.0535,73.1887,38110.0
2019-05-13 12:50:00,86.61,86.61,86.41,86.43,58829.0,73.1887,73.1887,73.0197,73.0366,58829.0
2019-05-13 13:00:00,86.42,86.47,86.4,86.44,45469.0,73.0281,73.0704,73.0112,73.045,45469.0
2019-05-13 13:10:00,86.44,86.45,86.38,86.39,142181.0,73.045,73.0535,72.9943,73.0028,142181.0
2019-05-13 13:20:00,86.39,86.53,86.38,86.5,40370.0,73.0028,73.1211,72.9943,73.0957,40370.0
2019-05-13 13:30:00,86.49,86.63,86.49,86.57,49794.0,73.0873,73.2056,73.0873,73.1549,49794.0
2019-05-13 13:40:00,86.57,86.6,86.49,86.54,53274.0,73.1549,73.1802,73.0873,73.1295,53274.0
2019-05-13 13:50:00,86.56,86.65,86.53,86.64,17576.0,73.1464,73.2225,73.1211,73.214,17576.0
2019-05-13 14:00:00,86.63,86.76,86.61,86.69,93231.0,73.2056,73.3154,73.1887,73.2563,93231.0
2019-05-13 14:10:00,86.68,86.7,86.61,86.66,59075.0,73.2478,73.2647,73.1887,73.2309,59075.0
2019-05-13 14:20:00,86.67,86.91,86.67,86.79,185358.0,73.2394,73.4422,73.2394,73.3408,185358.0
2019-05-13 14:30:00,86.81,86.82,86.72,86.77,74834.0,73.3577,73.3661,73.2816,73.3239,74834.0
2019-05-13 14:40:00,86.77,86.78,86.61,86.77,107290.0,73.3239,73.3323,73.1887,73.3239,107290.0
2019-05-13 14:50:00,86.78,86.86,86.77,86.77,52815.0,73.3323,73.3999,73.3239,73.3239,52815.0
2019-05-13 15:00:00,86.77,86.86,86.69,86.77,37192.0,73.3239,73.3999,73.2563,73.3239,37192.0
2019-05-13 15:10:00,86.77,86.81,86.69,86.69,69269.0,73.3239,73.3577,73.2563,73.2563,69269.0
2019-05-13 15:20:00,86.69,86.71,86.59,86.69,98410.0,73.2563,73.2732,73.1718,73.2563,98410.0
2019-05-13 15:30:00,86.68,86.69,86.57,86.65,109166.0,73.2478,73.2563,73.1549,73.2225,109166.0
2019-05-13 15:40:00,86.66,86.86,86.63,86.81,145040.0,73.2309,73.3999,73.2056,73.3577,145040.0
2019-05-13 15:50:00,86.81,86.96,86.72,86.83,771959.0,73.3577,73.4845,73.2816,73.3746,771959.0
2019-05-14 09:30:00,87.0,87.19,86.83,87.15,73960.0,73.5183,73.6788,73.3746,73.645,73960.0
2019-05-14 09:40:00,87.15,87.28,86.95,86.96,126431.0,73.645,73.7549,73.476,73.4845,126431.0
2019-05-14 09:50:00,86.97,87.17,86.96,87.0,126180.0,73.4929,73.6619,73.4845,73.5183,126180.0
2019-05-14 10:00:00,86.99,87.03,86.83,86.91,66418.0,73.5098,73.5436,73.3746,73.4422,66418.0
2019-05-14 10:10:00,86.92,87.01,86.86,86.97,68191.0,73.4507,73.5267,73.3999,73.4929,68191.0
2019-05-14 10:20:00,86.98,87.41,86.96,87.38,212379.0,73.5014,73.8647,73.4845,73.8394,212379.0
2019-05-14 10:30:00,87.38,87.44,87.25,87.28,140159.0,73.8394,73.8901,73.7295,73.7549,140159.0
2019-05-14 10:40:00,87.28,87.38,87.25,87.25,113577.0,73.7549,73.8394,73.7295,73.7295,113577.0
2019-05-14 10:50:00,87.26,87.29,87.14,87.29,33563.0,73.738,73.7633,73.6366,73.7633,33563.0
2019-05-14 11:00:00,87.3,87.36,87.2,87.29,46405.0,73.7718,73.8225,73.6873,73.7633,46405.0
2019-05-14 11:10:00,87.3,87.44,87.28,87.29,90329.0,73.7718,73.8901,73.7549,73.7633,90329.0
2019-05-14 11:20:00,87.28,87.33,87.21,87.21,51263.0,73.7549,73.7971,73.6957,73.6957,51263.0
2019-05-14 11:30:00,87.2,87.34,87.17,87.32,36860.0,73.6873,73.8056,73.6619,73.7887,36860.0
2019-05-14 11:40:00,87.31,87.34,87.24,87.29,36081.0,73.7802,73.8056,73.7211,73.7633,36081.0
2019-05-14 11:50:00,87.3,87.4,87.23,87.37,57341.0,73.7718,73.8563,73.7126,73.8309,57341.0
2019-05-14 12:00:00,87.37,87.38,87.2,87.26,40096.0,73.8309,73.8394,73.6873,73.738,40096.0
2019-05-14 12:10:00,87.27,87.35,87.25,87.27,48874.0,73.7464,73.814,73.7295,73.7464,48874.0
2019-05-14 12:20:00,87.28,87.33,87.25,87.27,20465.0,73.7549,73.7971,73.7295,73.7464,20465.0
2019-05-14 12:30:00,87.27,87.27,87.17,87.18,27193.0,73.7464,73.7464,73.6619,73.6704,27193.0
2019-05-14 12:40:00,87.17,87.21,87.14,87.17,31047.0,73.6619,73.6957,73.6366,73.6619,31047.0
2019-05-14 12:50:00,87.17,87.23,87.14,87.18,39435.0,73.6619,73.7126,73.6366,73.6704,39435.0
2019-05-14 13:00:00,87.17,87.18,87.09,87.1,74108.0,73.6619,73.6704,73.5943,73.6028,74108.0
2019-05-14 13:10:00,87.11,87.19,87.11,87.12,80184.0,73.6112,73.6788,73.6112,73.6197,80184.0
2019-05-14 13:20:00,87.11,87.25,87.09,87.23,49651.0,73.6112,73.7295,73.5943,73.7126,49651.0
2019-05-14 13:30:00,87.23,87.3,87.22,87.28,35007.0,73.7126,73.7718,73.7042,73.7549,35007.0
2019-05-14 13:40:00,87.28,87.37,87.28,87.34,31545.0,73.7549,73.8309,73.7549,73.8056,31545.0
2019-05-14 13:50:00,87.34,87.35,87.28,87.3,90736.0,73.8056,73.814,73.7549,73.7718,90736.0
2019-05-14 14:00:00,87.3,87.34,87.2,87.29,60030.0,73.7718,73.8056,73.6873,73.7633,60030.0
2019-05-14 14:10:00,87.29,87.34,87.24,87.31,35873.0,73.7633,73.8056,73.7211,73.7802,35873.0
2019-05-14 14:20:00,87.32,87.38,87.3,87.34,50774.0,73.7887,73.8394,73.7718,73.8056,50774.0
2019-05-14 14:30:00,87.34,87.35,87.28,87.33,25540.0,73.8056,73.814,73.7549,73.7971,25540.0
2019-05-14 14:40:00,87.34,87.38,87.23,87.27,29037.0,73.8056,73.8394,73.7126,73.7464,29037.0
2019-05-14 14:50:00,87.28,87.29,87.21,87.27,25910.0,73.7549,73.7633,73.6957,73.7464,25910.0
2019-05-14 15:00:00,87.26,87.33,87.2,87.33,43510.0,73.738,73.7971,73.6873,73.7971,43510.0
2019-05-14 15:10:00,87.33,87.33,87.24,87.27,32630.0,73.7971,73.7971,73.7211,73.7464,32630.0
2019-05-14 15:20:00,87.27,87.31,87.21,87.27,65786.0,73.7464,73.7802,73.6957,73.7464,65786.0
2019-05-14 15:30:00,87.26,87.26,87.02,87.13,98151.0,73.738,73.738,73.5352,73.6281,98151.0
2019-05-14 15:40:00,87.14,87.24,87.08,87.17,173184.0,73.6366,73.7211,73.5859,73.6619,173184.0
2019-05-14 15:50:00,87.17,87.26,87.12,87.15,457487.0,73.6619,73.738,73.6197,73.645,457487.0
2019-05-15 09:30:00,86.9,87.48,86.81,87.37,217064.0,73.4338,73.9239,73.3577,73.8309,217064.0
2019-05-15 09:40:00,87.38,87.41,87.14,87.19,174117.0,73.8394,73.8647,73.6366,73.6788,174117.0
2019-05-15 09:50:00,87.2,87.44,87.19,87.42,93963.0,73.6873,73.8901,73.6788,73.8732,93963.0
2019-05-15 10:00:00,87.42,87.43,87.21,87.29,89586.0,73.8732,73.8816,73.6957,73.7633,89586.0
2019-05-15 10:10:00,87.29,87.57,87.22,87.5,264649.0,73.7633,73.9999,73.7042,73.9408,264649.0
2019-05-15 10:20:00,87.5,87.58,87.42,87.44,154002.0,73.9408,74.0084,73.8732,73.8901,154002.0
2019-05-15 10:30:00,87.44,87.55,87.41,87.49,89142.0,73.8901,73.983,73.8647,73.9323,89142.0
2019-05-15 10:40:00,87.49,87.5,87.41,87.43,33321.0,73.9323,73.9408,73.8647,73.8816,33321.0
2019-05-15 10:50:00,87.43,87.49,87.41,87.43,35044.0,73.8816,73.9323,73.8647,73.8816,35044.0
2019-05-15 11:00:00,87.43,87.58,87.4,87.57,34017.0,73.8816,74.0084,73.8563,73.9999,34017.0
2019-05-15 11:10:00,87.58,87.69,87.48,87.66,41541.0,74.0084,74.1013,73.9239,74.076,41541.0
2019-05-15 11:20:00,87.65,87.72,87.62,87.69,72937.0,74.0675,74.1267,74.0422,74.1013,72937.0
2019-05-15 11:30:00,87.69,87.74,87.68,87.69,71016.0,74.1013,74.1436,74.0929,74.1013,71016.0
2019-05-15 11:40:00,87.69,87.75,87.64,87.65,46297.0,74.1013,74.152,74.0591,74.0675,46297.0
2019-05-15 11:50:00,87.65,87.79,87.65,87.75,32794.0,74.0675,74.1858,74.0675,74.152,32794.0
2019-05-15 12:00:00,87.77,87.85,87.76,87.78,35669.0,74.1689,74.2365,74.1605,74.1774,35669.0
2019-05-15 12:10:00,87.77,87.79,87.7,87.75,51812.0,74.1689,74.1858,74.1098,74.152,51812.0
2019-05-15 12:20:00,87.75,87.89,87.75,87.87,44058.0,74.152,74.2703,74.152,74.2534,44058.0
2019-05-15 12:30:00,87.87,87.88,87.84,87.87,75317.0,74.2534,74.2619,74.2281,74.2534,75317.0
2019-05-15 12:40:00,87.87,87.93,87.85,87.92,43225.0,74.2534,74.3041,74.2365,74.2957,43225.0
2019-05-15 12:50:00,87.91,87.94,87.82,87.91,76987.0,74.2872,74.3126,74.2112,74.2872,76987.0
2019-05-15 13:00:00,87.91,87.92,87.84,87.85,29165.0,74.2872,74.2957,74.2281,74.2365,29165.0
2019-05-15 13:10:00,87.86,87.87,87.78,87.8,20720.0,74.245,74.2534,74.1774,74.1943,20720.0
2019-05-15 13:20:00,87.8,87.81,87.74,87.75,28994.0,74.1943,74.2027,74.1436,74.152,28994.0
2019-05-15 13:30:00,87.75,87.86,87.75,87.85,29173.0,74.152,74.245,74.152,74.2365,29173.0
2019-05-15 13:40:00,87.84,87.91,87.79,87.88,32082.0,74.2281,74.2872,74.1858,74.2619,32082.0
2019-05-15 13:50:00,87.89,87.93,87.85,87.92,39918.0,74.2703,74.3041,74.2365,74.2957,39918.0
2019-05-15 14:00:00,87.92,87.96,87.87,87.88,76848.0,74.2957,74.3295,74.2534,74.2619,76848.0
2019-05-15 14:10:00,87.88,87.96,87.88,87.93,48999.0,74.2619,74.3295,74.2619,74.3041,48999.0
2019-05-15 14:20:00,87.94,87.94,87.83,87.88,31373.0,74.3126,74.3126,74.2196,74.2619,31373.0
2019-05-15 14:30:00,87.87,87.88,87.84,87.88,49245.0,74.2534,74.2619,74.2281,74.2619,49245.0
2019-05-15 14:40:00,87.89,87.9,87.82,87.87,28944.0,74.2703,74.2788,74.2112,74.2534,28944.0
2019-05-15 14:50:00,87.87,87.88,87.78,87.82,27485.0,74.2534,74.2619,74.1774,74.2112,27485.0
2019-05-15 15:00:00,87.81,87.88,87.77,87.87,40205.0,74.2027,74.2619,74.1689,74.2534,40205.0
2019-05-15 15:10:00,87.87,87.89,87.83,87.87,27218.0,74.2534,74.2703,74.2196,74.2534,27218.0
2019-05-15 15:20:00,87.87,87.91,87.79,87.79,84106.0,74.2534,74.2872,74.1858,74.1858,84106.0
2019-05-15 15:30:00,87.8,87.81,87.73,87.78,195407.0,74.1943,74.2027,74.1351,74.1774,195407.0
2019-05-15 15:40:00,87.77,87.8,87.72,87.73,216528.0,74.1689,74.1943,74.1267,74.1351,216528.0
2019-05-15 15:50:00,87.73,87.78,87.66,87.7,626610.0,74.1351,74.1774,74.076,74.1098,626610.0
2019-05-16 09:30:00,87.62,87.98,87.53,87.94,172697.0,74.0422,74.3464,73.9661,74.3126,172697.0
2019-05-16 09:40:00,87.96,88.14,87.9,88.1,82194.0,74.3295,74.4816,74.2788,74.4478,82194.0
2019-05-16 09:50:00,88.12,88.2,88.06,88.12,98225.0,74.4647,74.5323,74.414,74.4647,98225.0
2019-05-16 10:00:00,88.12,88.25,88.1,88.19,99614.0,74.4647,74.5746,74.4478,74.5238,99614.0
2019-05-16 10:10:00,88.2,88.24,88.08,88.13,179740.0,74.5323,74.5661,74.4309,74.4731,179740.0
2019-05-16 10:20:00,88.13,88.23,88.09,88.2,95719.0,74.4731,74.5577,74.4393,74.5323,95719.0
2019-05-16 10:30:00,88.19,88.24,88.11,88.21,77812.0,74.5238,74.5661,74.4562,74.5407,77812.0
2019-05-16 10:40:00,88.2,88.22,88.14,88.22,35125.0,74.5323,74.5492,74.4816,74.5492,35125.0
2019-05-16 10:50:00,88.21,88.28,88.17,88.22,77878.0,74.5407,74.5999,74.5069,74.5492,77878.0
2019-05-16 11:00:00,88.23,88.35,88.23,88.34,199361.0,74.5577,74.6591,74.5577,74.6506,199361.0
2019-05-16 11:10:00,88.33,88.44,88.3,88.43,132326.0,74.6422,74.7351,74.6168,74.7267,132326.0
2019-05-16 11:20:00,88.42,88.48,88.4,88.41,81541.0,74.7182,74.7689,74.7013,74.7098,81541.0
2019-05-16 11:30:00,88.41,88.49,88.38,88.42,69229.0,74.7098,74.7774,74.6844,74.7182,69229.0
2019-05-16 11:40:00,88.42,88.49,88.38,88.4,86432.0,74.7182,74.7774,74.6844,74.7013,86432.0
2019-05-16 11:50:00,88.41,88.47,88.37,88.45,71716.0,74.7098,74.7605,74.676,74.7436,71716.0
2019-05-16 12:00:00,88.45,88.47,88.41,88.45,37710.0,74.7436,74.7605,74.7098,74.7436,37710.0
2019-05-16 12:10:00,88.45,88.52,88.41,88.5,100028.0,74.7436,74.8027,74.7098,74.7858,100028.0
2019-05-16 12:20:00,88.51,88.51,88.4,88.4,76286.0,74.7943,74.7943,74.7013,74.7013,76286.0
2019-05-16 12:30:00,88.4,88.44,88.35,88.37,111840.0,74.7013,74.7351,74.6591,74.676,111840.0
2019-05-16 12:40:00,88.38,88.44,88.34,88.34,74270.0,74.6844,74.7351,74.6506,74.6506,74270.0
2019-05-16 12:50:00,88.34,88.37,88.32,88.33,45704.0,74.6506,74.676,74.6337,74.6422,45704.0
2019-05-16 13:00:00,88.33,88.42,88.32,88.4,65735.0,74.6422,74.7182,74.6337,74.7013,65735.0
2019-05-16 13:10:00,88.4,88.46,88.4,88.45,47056.0,74.7013,74.752,74.7013,74.7436,47056.0
2019-05-16 13:20:00,88.44,88.45,88.41,88.43,58213.0,74.7351,74.7436,74.7098,74.7267,58213.0
2019-05-16 13:30:00,88.43,88.44,88.38,88.41,69579.0,74.7267,74.7351,74.6844,74.7098,69579.0
2019-05-16 13:40:00,88.41,88.42,88.34,88.4,54633.0,74.7098,74.7182,74.6506,74.7013,54633.0
2019-05-16 13:50:00,88.39,88.45,88.37,88.38,91115.0,74.6929,74.7436,74.676,74.6844,91115.0
2019-05-16 14:00:00,88.37,88.39,88.33,88.33,125005.0,74.676,74.6929,74.6422,74.6422,125005.0
2019-05-16 14:10:00,88.32,88.39,88.29,88.37,107954.0,74.6337,74.6929,74.6084,74.676,107954.0
2019-05-16 14:20:00,88.36,88.46,88.35,88.45,97618.0,74.6675,74.752,74.6591,74.7436,97618.0
2019-05-16 14:30:00,88.45,88.47,88.42,88.45,82919.0,74.7436,74.7605,74.7182,74.7436,82919.0
2019-05-16 14:40:00,88.45,88.46,88.37,88.37,74160.0,74.7436,74.752,74.676,74.676,74160.0
2019-05-16 14:50:00,88.37,88.39,88.28,88.33,89473.0,74.676,74.6929,74.5999,74.6422,89473.0
2019-05-16 15:00:00,88.33,88.33,88.22,88.27,56632.0,74.6422,74.6422,74.5492,74.5915,56632.0
2019-05-16 15:10:00,88.27,88.3,88.22,88.25,53169.0,74.5915,74.6168,74.5492,74.5746,53169.0
2019-05-16 15:20:00,88.25,88.27,88.19,88.26,75390.0,74.5746,74.5915,74.5238,74.583,75390.0
2019-05-16 15:30:00,88.26,88.28,88.17,88.17,168119.0,74.583,74.5999,74.5069,74.5069,168119.0
2019-05-16 15:40:00,88.18,88.23,88.08,88.2,246780.0,74.5154,74.5577,74.4309,74.5323,246780.0
2019-05-16 15:50:00,88.2,88.27,88.11,88.22,819044.0,74.5323,74.5915,74.4562,74.5492,819044.0
2019-05-17 09:30:00,87.83,87.98,87.74,87.9,223710.0,74.2196,74.3464,74.1436,74.2788,223710.0
2019-05-17 09:40:00,87.88,87.9,87.67,87.79,225373.0,74.2619,74.2788,74.0844,74.1858,225373.0
2019-05-17 09:50:00,87.78,87.84,87.59,87.69,137413.0,74.1774,74.2281,74.0168,74.1013,137413.0
2019-05-17 10:00:00,87.67,87.74,87.54,87.69,128008.0,74.0844,74.1436,73.9746,74.1013,128008.0
2019-05-17 10:10:00,87.67,87.74,87.55,87.66,105404.0,74.0844,74.1436,73.983,74.076,105404.0
2019-05-17 10:20:00,87.67,87.85,87.67,87.79,141689.0,74.0844,74.2365,74.0844,74.1858,141689.0
2019-05-17 10:30:00,87.79,87.87,87.77,87.81,60922.0,74.1858,74.2534,74.1689,74.2027,60922.0
2019-05-17 10:40:00,87.81,88.0,87.81,88.0,48730.0,74.2027,74.3633,74.2027,74.3633,48730.0
2019-05-17 10:50:00,88.0,88.15,87.98,88.09,68628.0,74.3633,74.49,74.3464,74.4393,68628.0
2019-05-17 11:00:00,88.1,88.16,88.03,88.07,110098.0,74.4478,74.4985,74.3886,74.4224,110098.0
2019-05-17 11:10:00,88.07,88.17,88.05,88.1,98654.0,74.4224,74.5069,74.4055,74.4478,98654.0
2019-05-17 11:20:00,88.11,88.11,88.01,88.03,40103.0,74.4562,74.4562,74.3717,74.3886,40103.0
2019-05-17 11:30:00,88.04,88.1,88.0,88.0,39604.0,74.3971,74.4478,74.3633,74.3633,39604.0
2019-05-17 11:40:00,88.0,88.0,87.89,87.9,57864.0,74.3633,74.3633,74.2703,74.2788,57864.0
2019-05-17 11:50:00,87.89,87.96,87.86,87.91,72329.0,74.2703,74.3295,74.245,74.2872,72329.0
2019-05-17 12:00:00,87.9,87.91,87.77,87.8,52327.0,74.2788,74.2872,74.1689,74.1943,52327.0
2019-05-17 12:10:00,87.79,87.83,87.76,87.8,41870.0,74.1858,74.2196,74.1605,74.1943,41870.0
2019-05-17 12:20:00,87.82,87.82,87.75,87.77,28762.0,74.2112,74.2112,74.152,74.1689,28762.0
2019-05-17 12:30:00,87.77,87.78,87.71,87.76,40699.0,74.1689,74.1774,74.1182,74.1605,40699.0
2019-05-17 12:40:00,87.76,87.82,87.72,87.74,44428.0,74.1605,74.2112,74.1267,74.1436,44428.0
2019-05-17 12:50:00,87.73,87.77,87.72,87.76,38942.0,74.1351,74.1689,74.1267,74.1605,38942.0
2019-05-17 13:00:00,87.76,87.86,87.75,87.84,54924.0,74.1605,74.245,74.152,74.2281,54924.0
2019-05-17 13:10:00,87.84,87.87,87.83,87.86,38917.0,74.2281,74.2534,74.2196,74.245,38917.0
2019-05-17 13:20:00,87.87,87.93,87.87,87.87,36977.0,74.2534,74.3041,74.2534,74.2534,36977.0
2019-05-17 13:30:00,87.89,87.97,87.85,87.97,33992.0,74.2703,74.3379,74.2365,74.3379,33992.0
2019-05-17 13:40:00,87.97,88.02,87.93,87.94,48495.0,74.3379,74.3802,74.3041,74.3126,48495.0
2019-05-17 13:50:00,87.95,87.99,87.92,87.97,25180.0,74.321,74.3548,74.2957,74.3379,25180.0
2019-05-17 14:00:00,87.97,88.02,87.94,87.95,50429.0,74.3379,74.3802,74.3126,74.321,50429.0
2019-05-17 14:10:00,87.95,87.95,87.89,87.93,56677.0,74.321,74.321,74.2703,74.3041,56677.0
2019-05-17 14:20:00,87.92,87.98,87.91,87.93,42636.0,74.2957,74.3464,74.2872,74.3041,42636.0
2019-05-17 14:30:00,87.93,87.96,87.89,87.94,31987.0,74.3041,74.3295,74.2703,74.3126,31987.0
2019-05-17 14:40:00,87.94,88.01,87.92,88.01,28656.0,74.3126,74.3717,74.2957,74.3717,28656.0
2019-05-17 14:50:00,88.0,88.03,87.92,87.94,98999.0,74.3633,74.3886,74.2957,74.3126,98999.0
2019-05-17 15:00:00,87.95,87.95,87.68,87.69,89596.0,74.321,74.321,74.0929,74.1013,89596.0
2019-05-17 15:10:00,87.68,87.83,87.67,87.81,135149.0,74.0929,74.2196,74.0844,74.2027,135149.0
2019-05-17 15:20:00,87.82,88.0,87.81,87.99,107589.0,74.2112,74.3633,74.2027,74.3548,107589.0
2019-05-17 15:30:00,87.99,87.99,87.86,87.86,130134.0,74.3548,74.3548,74.245,74.245,130134.0
2019-05-17 15:40:00,87.86,87.97,87.76,87.97,321114.0,74.245,74.3379,74.1605,74.3379,321114.0
2019-05-17 15:50:00,87.96,88.06,87.89,87.97,772424.0,74.3295,74.414,74.2703,74.3379,772424.0
2019-05-20 09:30:00,87.56,87.82,87.34,87.44,251781.0,73.9915,74.2112,73.8056,73.8901,251781.0
2019-05-20 09:40:00,87.42,87.64,87.4,87.44,121008.0,73.8732,74.0591,73.8563,73.8901,121008.0
2019-05-20 09:50:00,87.44,87.62,87.4,87.55,98458.0,73.8901,74.0422,73.8563,73.983,98458.0
2019-05-20 10:00:00,87.55,87.59,87.41,87.47,86154.0,73.983,74.0168,73.8647,73.9154,86154.0
2019-05-20 10:10:00,87.47,87.56,87.4,87.52,146774.0,73.9154,73.9915,73.8563,73.9577,146774.0
2019-05-20 10:20:00,87.51,87.55,87.41,87.42,69526.0,73.9492,73.983,73.8647,73.8732,69526.0
2019-05-20 10:30:00,87.42,87.5,87.33,87.45,171329.0,73.8732,73.9408,73.7971,73.8985,171329.0
2019-05-20 10:40:00,87.46,87.46,87.19,87.23,71217.0,73.907,73.907,73.6788,73.7126,71217.0
2019-05-20 10:50:00,87.23,87.28,87.14,87.2,87578.0,73.7126,73.7549,73.6366,73.6873,87578.0
2019-05-20 11:00:00,87.21,87.22,87.09,87.14,64012.0,73.6957,73.7042,73.5943,73.6366,64012.0
2019-05-20 11:10:00,87.14,87.22,87.08,87.09,132852.0,73.6366,73.7042,73.5859,73.5943,132852.0
2019-05-20 11:20:00,87.08,87.12,87.0,87.05,82114.0,73.5859,73.6197,73.5183,73.5605,82114.0
2019-05-20 11:30:00,87.04,87.08,86.95,86.97,116218.0,73.5521,73.5859,73.476,73.4929,116218.0
2019-05-20 11:40:00,86.97,87.13,86.94,87.07,77496.0,73.4929,73.6281,73.4676,73.5774,77496.0
2019-05-20 11:50:00,87.08,87.09,86.86,86.91,68733.0,73.5859,73.5943,73.3999,73.4422,68733.0
2019-05-20 12:00:00,86.9,87.04,86.9,87.03,40787.0,73.4338,73.5521,73.4338,73.5436,40787.0
2019-05-20 12:10:00,87.03,87.11,87.03,87.09,85883.0,73.5436,73.6112,73.5436,73.5943,85883.0
2019-05-20 12:20:00,87.08,87.12,87.02,87.02,73987.0,73.5859,73.6197,73.5352,73.5352,73987.0
2019-05-20 12:30:00,87.03,87.1,86.93,87.09,128575.0,73.5436,73.6028,73.4591,73.5943,128575.0
2019-05-20 12:40:00,87.07,87.09,86.96,87.02,76192.0,73.5774,73.5943,73.4845,73.5352,76192.0
2019-05-20 12:50:00,87.01,87.07,86.91,86.95,56567.0,73.5267,73.5774,73.4422,73.476,56567.0
2019-05-20 13:00:00,86.95,87.0,86.93,86.94,33669.0,73.476,73.5183,73.4591,73.4676,33669.0
2019-05-20 13:10:00,86.94,87.0,86.89,86.95,37051.0,73.4676,73.5183,73.4253,73.476,37051.0
2019-05-20 13:20:00,86.95,86.98,86.83,86.88,95523.0,73.476,73.5014,73.3746,73.4168,95523.0
2019-05-20 13:30:00,86.88,86.95,86.87,86.95,31152.0,73.4168,73.476,73.4084,73.476,31152.0
2019-05-20 13:40:00,86.95,86.96,86.87,86.87,33887.0,73.476,73.4845,73.4084,73.4084,33887.0
2019-05-20 13:50:00,86.87,86.91,86.84,86.89,46047.0,73.4084,73.4422,73.383,73.4253,46047.0
2019-05-20 14:00:00,86.9,86.9,86.77,86.78,146016.0,73.4338,73.4338,73.3239,73.3323,146016.0
2019-05-20 14:10:00,86.79,86.82,86.75,86.76,60044.0,73.3408,73.3661,73.307,73.3154,60044.0
2019-05-20 14:20:00,86.76,86.8,86.73,86.74,68428.0,73.3154,73.3492,73.2901,73.2985,68428.0
2019-05-20 14:30:00,86.74,87.06,86.73,86.81,240132.0,73.2985,73.569,73.2901,73.3577,240132.0
2019-05-20 14:40:00,86.81,86.89,86.76,86.76,122187.0,73.3577,73.4253,73.3154,73.3154,122187.0
2019-05-20 14:50:00,86.75,86.81,86.68,86.73,81961.0,73.307,73.3577,73.2478,73.2901,81961.0
2019-05-20 15:00:00,86.73,86.75,86.6,86.6,117019.0,73.2901,73.307,73.1802,73.1802,117019.0
2019-05-20 15:10:00,86.61,86.64,86.49,86.55,124915.0,73.1887,73.214,73.0873,73.138,124915.0
2019-05-20 15:20:00,86.54,86.55,86.33,86.5,254045.0,73.1295,73.138,72.9521,73.0957,254045.0
2019-05-20 15:30:00,86.5,86.71,86.45,86.7,284219.0,73.0957,73.2732,73.0535,73.2647,284219.0
2019-05-20 15:40:00,86.71,86.72,86.6,86.62,251713.0,73.2732,73.2816,73.1802,73.1971,251713.0
2019-05-20 15:50:00,86.62,86.75,86.62,86.67,1091741.0,73.1971,73.307,73.1971,73.2394,1091741.0
2019-05-21 09:30:00,86.86,87.24,86.86,87.21,128972.0,73.3999,73.7211,73.3999,73.6957,128972.0
2019-05-21 09:40:00,87.23,87.32,87.08,87.3,71072.0,73.7126,73.7887,73.5859,73.7718,71072.0
2019-05-21 09:50:00,87.29,87.31,87.17,87.24,88615.0,73.7633,73.7802,73.6619,73.7211,88615.0
2019-05-21 10:00:00,87.22,87.3,87.1,87.1,106493.0,73.7042,73.7718,73.6028,73.6028,106493.0
2019-05-21 10:10:00,87.1,87.18,87.02,87.15,154092.0,73.6028,73.6704,73.5352,73.645,154092.0
2019-05-21 10:20:00,87.14,87.25,87.1,87.17,114951.0,73.6366,73.7295,73.6028,73.6619,114951.0
2019-05-21 10:30:00,87.17,87.31,87.17,87.29,118796.0,73.6619,73.7802,73.6619,73.7633,118796.0
2019-05-21 10:40:00,87.3,87.42,87.29,87.38,73659.0,73.7718,73.8732,73.7633,73.8394,73659.0
2019-05-21 10:50:00,87.38,87.46,87.35,87.41,71959.0,73.8394,73.907,73.814,73.8647,71959.0
2019-05-21 11:00:00,87.43,87.43,87.21,87.28,82087.0,73.8816,73.8816,73.6957,73.7549,82087.0
2019-05-21 11:10:00,87.28,87.42,87.28,87.42,63194.0,73.7549,73.8732,73.7549,73.8732,63194.0
2019-05-21 11:20:00,87.42,87.52,87.4,87.49,60129.0,73.8732,73.9577,73.8563,73.9323,60129.0
2019-05-21 11:30:00,87.49,87.61,87.47,87.58,53458.0,73.9323,74.0337,73.9154,74.0084,53458.0
2019-05-21 11:40:00,87.58,87.58,87.48,87.5,64577.0,74.0084,74.0084,73.9239,73.9408,64577.0
2019-05-21 11:50:00,87.5,87.53,87.37,87.48,145825.0,73.9408,73.9661,73.8309,73.9239,145825.0
2019-05-21 12:00:00,87.49,87.53,87.46,87.5,87783.0,73.9323,73.9661,73.907,73.9408,87783.0
2019-05-21 12:10:00,87.5,87.52,87.45,87.48,41713.0,73.9408,73.9577,73.8985,73.9239,41713.0
2019-05-21 12:20:00,87.47,87.52,87.39,87.42,196459.0,73.9154,73.9577,73.8478,73.8732,196459.0
2019-05-21 12:30:00,87.42,87.46,87.39,87.4,34017.0,73.8732,73.907,73.8478,73.8563,34017.0
2019-05-21 12:40:00,87.4,87.47,87.38,87.47,28572.0,73.8563,73.9154,73.8394,73.9154,28572.0
2019-05-21 12:50:00,87.47,87.49,87.43,87.48,87421.0,73.9154,73.9323,73.8816,73.9239,87421.0
2019-05-21 13:00:00,87.48,87.48,87.39,87.39,27998.0,73.9239,73.9239,73.8478,73.8478,27998.0
2019-05-21 13:10:00,87.39,87.42,87.35,87.39,48184.0,73.8478,73.8732,73.814,73.8478,48184.0
2019-05-21 13:20:00,87.38,87.43,87.37,87.41,32564.0,73.8394,73.8816,73.8309,73.8647,32564.0
2019-05-21 13:30:00,87.4,87.4,87.35,87.35,22497.0,73.8563,73.8563,73.814,73.814,22497.0
2019-05-21 13:40:00,87.34,87.42,87.34,87.4,36186.0,73.8056,73.8732,73.8056,73.8563,36186.0
2019-05-21 13:50:00,87.4,87.51,87.39,87.5,26264.0,73.8563,73.9492,73.8478,73.9408,26264.0
2019-05-21 14:00:00,87.5,87.53,87.46,87.5,37238.0,73.9408,73.9661,73.907,73.9408,37238.0
2019-05-21 14:10:00,87.5,87.59,87.47,87.58,75986.0,73.9408,74.0168,73.9154,74.0084,75986.0
2019-05-21 14:20:00,87.57,87.59,87.53,87.56,38675.0,73.9999,74.0168,73.9661,73.9915,38675.0
2019-05-21 14:30:00,87.56,87.56,87.47,87.53,29335.0,73.9915,73.9915,73.9154,73.9661,29335.0
2019-05-21 14:40:00,87.53,87.57,87.52,87.53,49864.0,73.9661,73.9999,73.9577,73.9661,49864.0
2019-05-21 14:50:00,87.53,87.55,87.49,87.52,97833.0,73.9661,73.983,73.9323,73.9577,97833.0
2019-05-21 15:00:00,87.52,87.56,87.46,87.46,163015.0,73.9577,73.9915,73.907,73.907,163015.0
2019-05-21 15:10:00,87.46,87.5,87.44,87.49,101757.0,73.907,73.9408,73.8901,73.9323,101757.0
2019-05-21 15:20:00,87.5,87.52,87.44,87.51,161220.0,73.9408,73.9577,73.8901,73.9492,161220.0
2019-05-21 15:30:00,87.51,87.51,87.45,87.48,168977.0,73.9492,73.9492,73.8985,73.9239,168977.0
2019-05-21 15:40:00,87.48,87.48,87.41,87.41,281882.0,73.9239,73.9239,73.8647,73.8647,281882.0
2019-05-21 15:50:00,87.42,87.45,87.36,87.4,852309.0,73.8732,73.8985,73.8225,73.8563,852309.0
2019-05-22 09:30:00,87.39,87.47,87.26,87.3,76385.0,73.8478,73.9154,73.738,73.7718,76385.0
2019-05-22 09:40:00,87.36,87.44,87.31,87.34,42819.0,73.8225,73.8901,73.7802,73.8056,42819.0
2019-05-22 09:50:00,87.33,87.41,87.31,87.4,283780.0,73.7971,73.8647,73.7802,73.8563,283780.0
2019-05-22 10:00:00,87.4,87.46,87.35,87.46,215835.0,73.8563,73.907,73.814,73.907,215835.0
2019-05-22 10:10:00,87.47,87.66,87.42,87.55,150039.0,73.9154,74.076,73.8732,73.983,150039.0
2019-05-22 10:20:00,87.54,87.61,87.51,87.57,70531.0,73.9746,74.0337,73.9492,73.9999,70531.0
2019-05-22 10:30:00,87.57,87.63,87.49,87.49,55687.0,73.9999,74.0506,73.9323,73.9323,55687.0
2019-05-22 10:40:00,87.48,87.49,87.44,87.47,39841.0,73.9239,73.9323,73.8901,73.9154,39841.0
2019-05-22 10:50:00,87.45,87.45,87.38,87.43,39279.0,73.8985,73.8985,73.8394,73.8816,39279.0
2019-05-22 11:00:00,87.42,87.43,87.34,87.36,52972.0,73.8732,73.8816,73.8056,73.8225,52972.0
2019-05-22 11:10:00,87.36,87.48,87.36,87.47,29662.0,73.8225,73.9239,73.8225,73.9154,29662.0
2019-05-22 11:20:00,87.47,87.66,87.47,87.65,35003.0,73.9154,74.076,73.9154,74.0675,35003.0
2019-05-22 11:30:00,87.65,87.67,87.52,87.56,44346.0,74.0675,74.0844,73.9577,73.9915,44346.0
2019-05-22 11:40:00,87.57,87.67,87.56,87.61,37934.0,73.9999,74.0844,73.9915,74.0337,37934.0
2019-05-22 11:50:00,87.61,87.64,87.54,87.6,72885.0,74.0337,74.0591,73.9746,74.0253,72885.0
2019-05-22 12:00:00,87.6,87.61,87.5,87.51,36078.0,74.0253,74.0337,73.9408,73.9492,36078.0
2019-05-22 12:10:00,87.52,87.53,87.43,87.52,59069.0,73.9577,73.9661,73.8816,73.9577,59069.0
2019-05-22 12:20:00,87.52,87.52,87.46,87.48,30453.0,73.9577,73.9577,73.907,73.9239,30453.0
2019-05-22 12:30:00,87.47,87.56,87.45,87.54,29606.0,73.9154,73.9915,73.8985,73.9746,29606.0
2019-05-22 12:40:00,87.54,87.54,87.46,87.47,35750.0,73.9746,73.9746,73.907,73.9154,35750.0
2019-05-22 12:50:00,87.48,87.5,87.43,87.49,17662.0,73.9239,73.9408,73.8816,73.9323,17662.0
2019-05-22 13:00:00,87.48,87.52,87.42,87.43,24165.0,73.9239,73.9577,73.8732,73.8816,24165.0
2019-05-22 13:10:00,87.43,87.48,87.42,87.43,69297.0,73.8816,73.9239,73.8732,73.8816,69297.0
2019-05-22 13:20:00,87.43,87.51,87.41,87.5,38400.0,73.8816,73.9492,73.8647,73.9408,38400.0
2019-05-22 13:30:00,87.5,87.54,87.49,87.53,15573.0,73.9408,73.9746,73.9323,73.9661,15573.0
2019-05-22 13:40:00,87.54,87.55,87.49,87.55,17938.0,73.9746,73.983,73.9323,73.983,17938.0
2019-05-22 13:50:00,87.56,87.62,87.55,87.55,47776.0,73.9915,74.0422,73.983,73.983,47776.0
2019-05-22 14:00:00,87.54,87.6,87.51,87.55,54545.0,73.9746,74.0253,73.9492,73.983,54545.0
2019-05-22 14:10:00,87.56,87.65,87.54,87.59,32792.0,73.9915,74.0675,73.9746,74.0168,32792.0
2019-05-22 14:20:00,87.59,87.62,87.55,87.58,73032.0,74.0168,74.0422,73.983,74.0084,73032.0
2019-05-22 14:30:00,87.59,87.67,87.58,87.64,29771.0,74.0168,74.0844,74.0084,74.0591,29771.0
2019-05-22 14:40:00,87.64,87.7,87.6,87.61,22076.0,74.0591,74.1098,74.0253,74.0337,22076.0
2019-05-22 14:50:00,87.6,87.62,87.52,87.62,47190.0,74.0253,74.0422,73.9577,74.0422,47190.0
2019-05-22 15:00:00,87.62,87.72,87.6,87.66,41556.0,74.0422,74.1267,74.0253,74.076,41556.0
2019-05-22 15:10:00,87.67,87.68,87.61,87.68,26709.0,74.0844,74.0929,74.0337,74.0929,26709.0
2019-05-22 15:20:00,87.68,87.72,87.65,87.67,58637.0,74.0929,74.1267,74.0675,74.0844,58637.0
2019-05-22 15:30:00,87.67,87.68,87.58,87.62,113105.0,74.0844,74.0929,74.0084,74.0422,113105.0
2019-05-22 15:40:00,87.62,87.63,87.56,87.57,63916.0,74.0422,74.0506,73.9915,73.9999,63916.0
2019-05-22 15:50:00,87.57,87.71,87.57,87.66,568712.0,73.9999,74.1182,73.9999,74.076,568712.0
2019-05-23 09:30:00,87.31,87.5,87.18,87.29,104721.0,73.7802,73.9408,73.6704,73.7633,104721.0
2019-05-23 09:40:00,87.29,87.34,87.18,87.33,77258.0,73.7633,73.8056,73.6704,73.7971,77258.0
2019-05-23 09:50:00,87.32,87.35,87.25,87.33,99664.0,73.7887,73.814,73.7295,73.7971,99664.0
2019-05-23 10:00:00,87.33,87.42,87.29,87.38,92215.0,73.7971,73.8732,73.7633,73.8394,92215.0
2019-05-23 10:10:00,87.38,87.5,87.32,87.42,116422.0,73.8394,73.9408,73.7887,73.8732,116422.0
2019-05-23 10:20:00,87.44,87.56,87.39,87.54,72746.0,73.8901,73.9915,73.8478,73.9746,72746.0
2019-05-23 10:30:00,87.54,87.58,87.39,87.51,120270.0,73.9746,74.0084,73.8478,73.9492,120270.0
2019-05-23 10:40:00,87.52,87.56,87.49,87.53,218668.0,73.9577,73.9915,73.9323,73.9661,218668.0
2019-05-23 10:50:00,87.53,87.56,87.49,87.54,178876.0,73.9661,73.9915,73.9323,73.9746,178876.0
2019-05-23 11:00:00,87.54,87.54,87.44,87.47,85822.0,73.9746,73.9746,73.8901,73.9154,85822.0
2019-05-23 11:10:00,87.48,87.5,87.38,87.47,95574.0,73.9239,73.9408,73.8394,73.9154,95574.0
2019-05-23 11:20:00,87.48,87.5,87.4,87.46,63650.0,73.9239,73.9408,73.8563,73.907,63650.0
2019-05-23 11:30:00,87.45,87.45,87.39,87.43,107827.0,73.8985,73.8985,73.8478,73.8816,107827.0
2019-05-23 11:40:00,87.43,87.45,87.39,87.42,80670.0,73.8816,73.8985,73.8478,73.8732,80670.0
2019-05-23 11:50:00,87.43,87.45,87.34,87.39,123925.0,73.8816,73.8985,73.8056,73.8478,123925.0
2019-05-23 12:00:00,87.39,87.52,87.38,87.46,79255.0,73.8478,73.9577,73.8394,73.907,79255.0
2019-05-23 12:10:00,87.46,87.5,87.44,87.48,76674.0,73.907,73.9408,73.8901,73.9239,76674.0
2019-05-23 12:20:00,87.48,87.53,87.44,87.51,182939.0,73.9239,73.9661,73.8901,73.9492,182939.0
2019-05-23 12:30:00,87.52,87.57,87.51,87.54,152894.0,73.9577,73.9999,73.9492,73.9746,152894.0
2019-05-23 12:40:00,87.54,87.57,87.48,87.49,55132.0,73.9746,73.9999,73.9239,73.9323,55132.0
2019-05-23 12:50:00,87.49,87.5,87.42,87.45,40949.0,73.9323,73.9408,73.8732,73.8985,40949.0
2019-05-23 13:00:00,87.45,87.5,87.42,87.5,55500.0,73.8985,73.9408,73.8732,73.9408,55500.0
2019-05-23 13:10:00,87.49,87.5,87.45,87.47,27666.0,73.9323,73.9408,73.8985,73.9154,27666.0
2019-05-23 13:20:00,87.46,87.57,87.46,87.55,89084.0,73.907,73.9999,73.907,73.983,89084.0
2019-05-23 13:30:00,87.54,87.6,87.53,87.6,87264.0,73.9746,74.0253,73.9661,74.0253,87264.0
2019-05-23 13:40:00,87.6,87.63,87.55,87.58,130812.0,74.0253,74.0506,73.983,74.0084,130812.0
2019-05-23 13:50:00,87.58,87.59,87.55,87.57,283984.0,74.0084,74.0168,73.983,73.9999,283984.0
2019-05-23 14:00:00,87.57,87.59,87.56,87.57,266386.0,73.9999,74.0168,73.9915,73.9999,266386.0
2019-05-23 14:10:00,87.57,87.7,87.56,87.68,42574.0,73.9999,74.1098,73.9915,74.0929,42574.0
2019-05-23 14:20:00,87.69,87.77,87.69,87.7,76785.0,74.1013,74.1689,74.1013,74.1098,76785.0
2019-05-23 14:30:00,87.71,87.86,87.7,87.71,76747.0,74.1182,74.245,74.1098,74.1182,76747.0
2019-05-23 14:40:00,87.72,87.73,87.64,87.68,89598.0,74.1267,74.1351,74.0591,74.0929,89598.0
2019-05-23 14:50:00,87.69,87.72,87.63,87.68,99604.0,74.1013,74.1267,74.0506,74.0929,99604.0
2019-05-23 15:00:00,87.68,87.69,87.54,87.58,46698.0,74.0929,74.1013,73.9746,74.0084,46698.0
2019-05-23 15:10:00,87.59,87.76,87.59,87.74,46186.0,74.0168,74.1605,74.0168,74.1436,46186.0
2019-05-23 15:20:00,87.77,87.92,87.76,87.85,276122.0,74.1689,74.2957,74.1605,74.2365,276122.0
2019-05-23 15:30:00,87.84,87.93,87.8,87.8,140938.0,74.2281,74.3041,74.1943,74.1943,140938.0
2019-05-23 15:40:00,87.8,87.8,87.63,87.69,235778.0,74.1943,74.1943,74.0506,74.1013,235778.0
2019-05-23 15:50:00,87.69,87.87,87.61,87.85,510356.0,74.1013,74.2534,74.0337,74.2365,510356.0
2019-05-24 09:30:00,88.24,88.56,88.15,88.43,122051.0,74.5661,74.8365,74.49,74.7267,122051.0
2019-05-24 09:40:00,88.42,88.5,88.39,88.4,156640.0,74.7182,74.7858,74.6929,74.7013,156640.0
2019-05-24 09:50:00,88.4,88.5,88.37,88.43,64001.0,74.7013,74.7858,74.676,74.7267,64001.0
2019-05-24 10:00:00,88.45,88.47,88.35,88.36,71221.0,74.7436,74.7605,74.6591,74.6675,71221.0
2019-05-24 10:10:00,88.36,88.5,88.35,88.5,74638.0,74.6675,74.7858,74.6591,74.7858,74638.0
2019-05-24 10:20:00,88.49,88.5,88.37,88.37,58088.0,74.7774,74.7858,74.676,74.676,58088.0
2019-05-24 10:30:00,88.37,88.48,88.33,88.45,42910.0,74.676,74.7689,74.6422,74.7436,42910.0
2019-05-24 10:40:00,88.43,88.44,88.26,88.28,161822.0,74.7267,74.7351,74.583,74.5999,161822.0
2019-05-24 10:50:00,88.29,88.42,88.2,88.21,242695.0,74.6084,74.7182,74.5323,74.5407,242695.0
2019-05-24 11:00:00,88.22,88.25,88.05,88.06,91589.0,74.5492,74.5746,74.4055,74.414,91589.0
2019-05-24 11:10:00,88.06,88.17,88.05,88.13,50221.0,74.414,74.5069,74.4055,74.4731,50221.0
2019-05-24 11:20:00,88.12,88.17,88.07,88.15,56616.0,74.4647,74.5069,74.4224,74.49,56616.0
2019-05-24 11:30:00,88.15,88.24,88.13,88.2,27221.0,74.49,74.5661,74.4731,74.5323,27221.0
2019-05-24 11:40:00,88.19,88.19,88.1,88.19,22528.0,74.5238,74.5238,74.4478,74.5238,22528.0
2019-05-24 11:50:00,88.2,88.27,88.19,88.24,19959.0,74.5323,74.5915,74.5238,74.5661,19959.0
2019-05-24 12:00:00,88.24,88.28,88.19,88.25,39227.0,74.5661,74.5999,74.5238,74.5746,39227.0
2019-05-24 12:10:00,88.25,88.26,88.11,88.14,48620.0,74.5746,74.583,74.4562,74.4816,48620.0
2019-05-24 12:20:00,88.15,88.21,88.12,88.13,48847.0,74.49,74.5407,74.4647,74.4731,48847.0
2019-05-24 12:30:00,88.14,88.22,88.13,88.21,36847.0,74.4816,74.5492,74.4731,74.5407,36847.0
2019-05-24 12:40:00,88.21,88.24,88.16,88.22,47222.0,74.5407,74.5661,74.4985,74.5492,47222.0
2019-05-24 12:50:00,88.22,88.27,88.19,88.22,26548.0,74.5492,74.5915,74.5238,74.5492,26548.0
2019-05-24 13:00:00,88.21,88.23,88.17,88.22,41044.0,74.5407,74.5577,74.5069,74.5492,41044.0
2019-05-24 13:10:00,88.22,88.26,88.21,88.25,16170.0,74.5492,74.583,74.5407,74.5746,16170.0
2019-05-24 13:20:00,88.26,88.26,88.21,88.21,61405.0,74.583,74.583,74.5407,74.5407,61405.0
2019-05-24 13:30:00,88.22,88.23,88.16,88.18,138596.0,74.5492,74.5577,74.4985,74.5154,138596.0
2019-05-24 13:40:00,88.18,88.25,88.18,88.23,13491.0,74.5154,74.5746,74.5154,74.5577,13491.0
2019-05-24 13:50:00,88.23,88.26,88.21,88.21,17800.0,74.5577,74.583,74.5407,74.5407,17800.0
2019-05-24 14:00:00,88.21,88.26,88.17,88.19,36449.0,74.5407,74.583,74.5069,74.5238,36449.0
2019-05-24 14:10:00,88.19,88.22,88.17,88.2,16897.0,74.5238,74.5492,74.5069,74.5323,16897.0
2019-05-24 14:20:00,88.2,88.26,88.19,88.21,18065.0,74.5323,74.583,74.5238,74.5407,18065.0
2019-05-24 14:30:00,88.21,88.29,88.19,88.25,27502.0,74.5407,74.6084,74.5238,74.5746,27502.0
2019-05-24 14:40:00,88.25,88.31,88.24,88.27,21802.0,74.5746,74.6253,74.5661,74.5915,21802.0
2019-05-24 14:50:00,88.28,88.29,88.2,88.26,39050.0,74.5999,74.6084,74.5323,74.583,39050.0
2019-05-24 15:00:00,88.26,88.34,88.26,88.33,45773.0,74.583,74.6506,74.583,74.6422,45773.0
2019-05-24 15:10:00,88.33,88.33,88.23,88.25,29443.0,74.6422,74.6422,74.5577,74.5746,29443.0
2019-05-24 15:20:00,88.25,88.27,88.2,88.22,49849.0,74.5746,74.5915,74.5323,74.5492,49849.0
2019-05-24 15:30:00,88.22,88.22,88.11,88.15,89786.0,74.5492,74.5492,74.4562,74.49,89786.0
2019-05-24 15:40:00,88.14,88.15,88.05,88.09,225097.0,74.4816,74.49,74.4055,74.4393,225097.0
2019-05-24 15:50:00,88.09,88.11,88.02,88.09,539707.0,74.4393,74.4562,74.3802,74.4393,539707.0
2019-05-28 09:30:00,88.42,88.61,88.35,88.52,85305.0,74.7182,74.8788,74.6591,74.8027,85305.0
2019-05-28 09:40:00,88.53,88.59,88.44,88.51,49615.0,74.8112,74.8619,74.7351,74.7943,49615.0
2019-05-28 09:50:00,88.5,88.51,88.36,88.48,44873.0,74.7858,74.7943,74.6675,74.7689,44873.0
2019-05-28 10:00:00,88.48,88.51,88.38,88.42,197971.0,74.7689,74.7943,74.6844,74.7182,197971.0
2019-05-28 10:10:00,88.41,88.47,88.37,88.46,40531.0,74.7098,74.7605,74.676,74.752,40531.0
2019-05-28 10:20:00,88.44,88.45,88.25,88.28,63667.0,74.7351,74.7436,74.5746,74.5999,63667.0
2019-05-28 10:30:00,88.28,88.33,88.25,88.26,61973.0,74.5999,74.6422,74.5746,74.583,61973.0
2019-05-28 10:40:00,88.27,88.31,88.22,88.27,31478.0,74.5915,74.6253,74.5492,74.5915,31478.0
2019-05-28 10:50:00,88.26,88.34,88.24,88.29,33061.0,74.583,74.6506,74.5661,74.6084,33061.0
2019-05-28 11:00:00,88.29,88.32,88.12,88.18,98961.0,74.6084,74.6337,74.4647,74.5154,98961.0
2019-05-28 11:10:00,88.18,88.22,88.09,88.1,139788.0,74.5154,74.5492,74.4393,74.4478,139788.0
2019-05-28 11:20:00,88.09,88.18,88.04,88.06,130996.0,74.4393,74.5154,74.3971,74.414,130996.0
2019-05-28 11:30:00,88.05,88.08,88.02,88.06,78576.0,74.4055,74.4309,74.3802,74.414,78576.0
2019-05-28 11:40:00,88.07,88.1,88.01,88.02,66663.0,74.4224,74.4478,74.3717,74.3802,66663.0
2019-05-28 11:50:00,88.03,88.1,87.96,88.08,63535.0,74.3886,74.4478,74.3295,74.4309,63535.0
2019-05-28 12:00:00,88.08,88.12,88.05,88.09,44141.0,74.4309,74.4647,74.4055,74.4393,44141.0
2019-05-28 12:10:00,88.09,88.19,88.07,88.18,75190.0,74.4393,74.5238,74.4224,74.5154,75190.0
2019-05-28 12:20:00,88.18,88.21,88.16,88.21,78827.0,74.5154,74.5407,74.4985,74.5407,78827.0
2019-05-28 12:30:00,88.2,88.21,88.09,88.12,66645.0,74.5323,74.5407,74.4393,74.4647,66645.0
2019-05-28 12:40:00,88.12,88.17,88.07,88.13,64638.0,74.4647,74.5069,74.4224,74.4731,64638.0
2019-05-28 12:50:00,88.13,88.17,88.07,88.08,43796.0,74.4731,74.5069,74.4224,74.4309,43796.0
2019-05-28 13:00:00,88.09,88.09,87.98,87.98,92116.0,74.4393,74.4393,74.3464,74.3464,92116.0
2019-05-28 13:10:00,87.99,88.05,87.97,87.97,41215.0,74.3548,74.4055,74.3379,74.3379,41215.0
2019-05-28 13:20:00,87.99,87.99,87.92,87.93,146707.0,74.3548,74.3548,74.2957,74.3041,146707.0
2019-05-28 13:30:00,87.92,87.95,87.86,87.94,53082.0,74.2957,74.321,74.245,74.3126,53082.0
2019-05-28 13:40:00,87.94,88.01,87.93,88.0,50873.0,74.3126,74.3717,74.3041,74.3633,50873.0
2019-05-28 13:50:00,87.99,87.99,87.94,87.97,62916.0,74.3548,74.3548,74.3126,74.3379,62916.0
2019-05-28 14:00:00,87.97,87.98,87.88,87.88,51534.0,74.3379,74.3464,74.2619,74.2619,51534.0
2019-05-28 14:10:00,87.88,87.92,87.85,87.86,51343.0,74.2619,74.2957,74.2365,74.245,51343.0
2019-05-28 14:20:00,87.86,87.88,87.79,87.79,90911.0,74.245,74.2619,74.1858,74.1858,90911.0
2019-05-28 14:30:00,87.79,87.83,87.78,87.82,48125.0,74.1858,74.2196,74.1774,74.2112,48125.0
2019-05-28 14:40:00,87.82,87.82,87.74,87.77,145709.0,74.2112,74.2112,74.1436,74.1689,145709.0
2019-05-28 14:50:00,87.77,87.78,87.7,87.73,147086.0,74.1689,74.1774,74.1098,74.1351,147086.0
2019-05-28 15:00:00,87.73,87.75,87.6,87.6,380952.0,74.1351,74.152,74.0253,74.0253,380952.0
2019-05-28 15:10:00,87.59,87.8,87.57,87.8,161753.0,74.0168,74.1943,73.9999,74.1943,161753.0
2019-05-28 15:20:00,87.8,87.82,87.63,87.67,394339.0,74.1943,74.2112,74.0506,74.0844,394339.0
2019-05-28 15:30:00,87.66,87.67,87.29,87.36,442657.0,74.076,74.0844,73.7633,73.8225,442657.0
2019-05-28 15:40:00,87.35,87.44,87.22,87.43,526615.0,73.814,73.8901,73.7042,73.8816,526615.0
2019-05-28 15:50:00,87.42,87.43,87.16,87.17,1376946.0,73.8732,73.8816,73.6535,73.6619,1376946.0
2019-05-29 09:30:00,87.08,87.7,86.36,86.39,512692.0,73.5859,74.1098,72.9774,73.0028,512692.0
2019-05-29 09:40:00,86.37,86.5,86.19,86.27,320810.0,72.9859,73.0957,72.8338,72.9014,320810.0
2019-05-29 09:50:00,86.28,86.46,86.17,86.36,213175.0,72.9098,73.0619,72.8169,72.9774,213175.0
2019-05-29 10:00:00,86.36,86.48,86.27,86.47,154157.0,72.9774,73.0788,72.9014,73.0704,154157.0
2019-05-29 10:10:00,86.48,86.57,86.31,86.51,292065.0,73.0788,73.1549,72.9352,73.1042,292065.0
2019-05-29 10:20:00,86.51,86.56,86.41,86.48,203048.0,73.1042,73.1464,73.0197,73.0788,203048.0
2019-05-29 10:30:00,86.48,86.64,86.47,86.56,149899.0,73.0788,73.214,73.0704,73.1464,149899.0
2019-05-29 10:40:00,86.56,86.57,86.34,86.4,192749.0,73.1464,73.1549,72.9605,73.0112,192749.0
2019-05-29 10:50:00,86.4,86.54,86.37,86.51,178035.0,73.0112,73.1295,72.9859,73.1042,178035.0
2019-05-29 11:00:00,86.5,86.54,86.38,86.41,104213.0,73.0957,73.1295,72.9943,73.0197,104213.0
2019-05-29 11:10:00,86.4,86.46,86.33,86.45,100549.0,73.0112,73.0619,72.9521,73.0535,100549.0
2019-05-29 11:20:00,86.45,86.62,86.37,86.61,187976.0,73.0535,73.1971,72.9859,73.1887,187976.0
2019-05-29 11:30:00,86.6,86.66,86.5,86.55,94987.0,73.1802,73.2309,73.0957,73.138,94987.0
2019-05-29 11:40:00,86.54,86.56,86.29,86.35,198619.0,73.1295,73.1464,72.9183,72.969,198619.0
2019-05-29 11:50:00,86.34,86.35,86.22,86.26,117665.0,72.9605,72.969,72.8591,72.8929,117665.0
2019-05-29 12:00:00,86.26,86.45,86.22,86.42,305372.0,72.8929,73.0535,72.8591,73.0281,305372.0
2019-05-29 12:10:00,86.41,86.41,86.31,86.37,144303.0,73.0197,73.0197,72.9352,72.9859,144303.0
2019-05-29 12:20:00,86.36,86.47,86.32,86.44,119389.0,72.9774,73.0704,72.9436,73.045,119389.0
2019-05-29 12:30:00,86.43,86.45,86.32,86.36,96437.0,73.0366,73.0535,72.9436,72.9774,96437.0
2019-05-29 12:40:00,86.36,86.38,86.29,86.31,76823.0,72.9774,72.9943,72.9183,72.9352,76823.0
2019-05-29 12:50:00,86.31,86.33,86.19,86.22,116009.0,72.9352,72.9521,72.8338,72.8591,116009.0
2019-05-29 13:00:00,86.22,86.24,86.02,86.24,254052.0,72.8591,72.876,72.6901,72.876,254052.0
2019-05-29 13:10:00,86.23,86.35,86.21,86.25,122971.0,72.8676,72.969,72.8507,72.8845,122971.0
2019-05-29 13:20:00,86.24,86.32,86.2,86.29,79354.0,72.876,72.9436,72.8422,72.9183,79354.0
2019-05-29 13:30:00,86.29,86.32,86.23,86.31,73799.0,72.9183,72.9436,72.8676,72.9352,73799.0
2019-05-29 13:40:00,86.31,86.35,86.26,86.35,101460.0,72.9352,72.969,72.8929,72.969,101460.0
2019-05-29 13:50:00,86.36,86.38,86.21,86.22,104006.0,72.9774,72.9943,72.8507,72.8591,104006.0
2019-05-29 14:00:00,86.22,86.26,86.14,86.14,81667.0,72.8591,72.8929,72.7915,72.7915,81667.0
2019-05-29 14:10:00,86.14,86.21,86.11,86.2,67543.0,72.7915,72.8507,72.7662,72.8422,67543.0
2019-05-29 14:20:00,86.21,86.26,86.18,86.24,54251.0,72.8507,72.8929,72.8253,72.876,54251.0
2019-05-29 14:30:00,86.23,86.23,86.02,86.04,88079.0,72.8676,72.8676,72.6901,72.707,88079.0
2019-05-29 14:40:00,86.04,86.04,85.96,85.99,227266.0,72.707,72.707,72.6394,72.6648,227266.0
2019-05-29 14:50:00,85.99,86.0,85.88,85.94,172877.0,72.6648,72.6732,72.5718,72.6225,172877.0
2019-05-29 15:00:00,85.95,85.95,85.79,85.9,145301.0,72.631,72.631,72.4958,72.5887,145301.0
2019-05-29 15:10:00,85.91,86.01,85.88,85.93,194819.0,72.5972,72.6817,72.5718,72.6141,194819.0
2019-05-29 15:20:00,85.92,85.99,85.83,85.93,99253.0,72.6056,72.6648,72.5296,72.6141,99253.0
2019-05-29 15:30:00,85.93,86.23,85.89,86.15,316090.0,72.6141,72.8676,72.5803,72.8,316090.0
2019-05-29 15:40:00,86.16,86.26,86.15,86.18,168397.0,72.8084,72.8929,72.8,72.8253,168397.0
2019-05-29 15:50:00,86.18,86.18,86.0,86.1,662690.0,72.8253,72.8253,72.6732,72.7577,662690.0
2019-05-30 09:30:00,86.2,86.61,86.1,86.53,312610.0,72.8422,73.1887,72.7577,73.1211,312610.0
2019-05-30 09:40:00,86.52,86.57,86.44,86.5,169142.0,73.1126,73.1549,73.045,73.0957,169142.0
2019-05-30 09:50:00,86.5,86.6,86.45,86.54,258785.0,73.0957,73.1802,73.0535,73.1295,258785.0
2019-05-30 10:00:00,86.53,86.64,86.52,86.56,59510.0,73.1211,73.214,73.1126,73.1464,59510.0
2019-05-30 10:10:00,86.57,86.74,86.53,86.73,78339.0,73.1549,73.2985,73.1211,73.2901,78339.0
2019-05-30 10:20:00,86.72,86.8,86.69,86.74,125207.0,73.2816,73.3492,73.2563,73.2985,125207.0
2019-05-30 10:30:00,86.74,86.83,86.7,86.7,236893.0,73.2985,73.3746,73.2647,73.2647,236893.0
2019-05-30 10:40:00,86.7,86.72,86.55,86.56,157315.0,73.2647,73.2816,73.138,73.1464,157315.0
2019-05-30 10:50:00,86.57,86.61,86.47,86.56,77764.0,73.1549,73.1887,73.0704,73.1464,77764.0
2019-05-30 11:00:00,86.56,86.68,86.55,86.66,100253.0,73.1464,73.2478,73.138,73.2309,100253.0
2019-05-30 11:10:00,86.66,86.73,86.6,86.69,43580.0,73.2309,73.2901,73.1802,73.2563,43580.0
2019-05-30 11:20:00,86.68,86.75,86.6,86.61,144803.0,73.2478,73.307,73.1802,73.1887,144803.0
2019-05-30 11:30:00,86.6,86.61,86.44,86.51,77716.0,73.1802,73.1887,73.045,73.1042,77716.0
2019-05-30 11:40:00,86.51,86.52,86.38,86.5,57681.0,73.1042,73.1126,72.9943,73.0957,57681.0
2019-05-30 11:50:00,86.51,86.59,86.41,86.44,101365.0,73.1042,73.1718,73.0197,73.045,101365.0
2019-05-30 12:00:00,86.46,86.48,86.4,86.43,44538.0,73.0619,73.0788,73.0112,73.0366,44538.0
2019-05-30 12:10:00,86.43,86.43,86.34,86.36,46290.0,73.0366,73.0366,72.9605,72.9774,46290.0
2019-05-30 12:20:00,86.35,86.37,86.31,86.33,39518.0,72.969,72.9859,72.9352,72.9521,39518.0
2019-05-30 12:30:00,86.33,86.42,86.27,86.42,36114.0,72.9521,73.0281,72.9014,73.0281,36114.0
2019-05-30 12:40:00,86.42,86.46,86.4,86.44,33473.0,73.0281,73.0619,73.0112,73.045,33473.0
2019-05-30 12:50:00,86.45,86.47,86.41,86.42,39649.0,73.0535,73.0704,73.0197,73.0281,39649.0
2019-05-30 13:00:00,86.43,86.48,86.32,86.37,87685.0,73.0366,73.0788,72.9436,72.9859,87685.0
2019-05-30 13:10:00,86.37,86.42,86.24,86.26,167870.0,72.9859,73.0281,72.876,72.8929,167870.0
2019-05-30 13:20:00,86.26,86.28,86.19,86.21,59652.0,72.8929,72.9098,72.8338,72.8507,59652.0
2019-05-30 13:30:00,86.23,86.31,86.14,86.3,185830.0,72.8676,72.9352,72.7915,72.9267,185830.0
2019-05-30 13:40:00,86.3,86.35,86.27,86.29,347871.0,72.9267,72.969,72.9014,72.9183,347871.0
2019-05-30 13:50:00,86.29,86.41,86.29,86.38,51120.0,72.9183,73.0197,72.9183,72.9943,51120.0
2019-05-30 14:00:00,86.39,86.4,86.28,86.31,56030.0,73.0028,73.0112,72.9098,72.9352,56030.0
2019-05-30 14:10:00,86.3,86.35,86.27,86.35,55343.0,72.9267,72.969,72.9014,72.969,55343.0
2019-05-30 14:20:00,86.34,86.35,86.29,86.3,75007.0,72.9605,72.969,72.9183,72.9267,75007.0
2019-05-30 14:30:00,86.3,86.3,86.19,86.19,93990.0,72.9267,72.9267,72.8338,72.8338,93990.0
2019-05-30 14:40:00,86.19,86.28,86.19,86.27,87453.0,72.8338,72.9098,72.8338,72.9014,87453.0
2019-05-30 14:50:00,86.27,86.4,86.24,86.4,54392.0,72.9014,73.0112,72.876,73.0112,54392.0
2019-05-30 15:00:00,86.4,86.4,86.21,86.24,78004.0,73.0112,73.0112,72.8507,72.876,78004.0
2019-05-30 15:10:00,86.24,86.3,86.2,86.22,111092.0,72.876,72.9267,72.8422,72.8591,111092.0
2019-05-30 15:20:00,86.21,86.36,86.21,86.33,148319.0,72.8507,72.9774,72.8507,72.9521,148319.0
2019-05-30 15:30:00,86.33,86.46,86.25,86.42,151179.0,72.9521,73.0619,72.8845,73.0281,151179.0
2019-05-30 15:40:00,86.41,86.51,86.32,86.51,528125.0,73.0197,73.1042,72.9436,73.1042,528125.0
2019-05-30 15:50:00,86.5,86.51,86.36,86.44,986388.0,73.0957,73.1042,72.9774,73.045,986388.0
2019-05-31 09:30:00,86.16,86.25,86.0,86.05,253835.0,72.8084,72.8845,72.6732,72.7155,253835.0
2019-05-31 09:40:00,86.06,86.1,85.93,86.07,122597.0,72.7239,72.7577,72.6141,72.7324,122597.0
2019-05-31 09:50:00,86.07,86.29,86.04,86.24,145053.0,72.7324,72.9183,72.707,72.876,145053.0
2019-05-31 10:00:00,86.25,86.36,86.18,86.18,133364.0,72.8845,72.9774,72.8253,72.8253,133364.0
2019-05-31 10:10:00,86.19,86.2,86.05,86.15,535248.0,72.8338,72.8422,72.7155,72.8,535248.0
2019-05-31 10:20:00,86.16,86.29,86.16,86.29,97125.0,72.8084,72.9183,72.8084,72.9183,97125.0
2019-05-31 10:30:00,86.29,86.45,86.28,86.42,117452.0,72.9183,73.0535,72.9098,73.0281,117452.0
2019-05-31 10:40:00,86.42,86.63,86.38,86.63,278899.0,73.0281,73.2056,72.9943,73.2056,278899.0
2019-05-31 10:50:00,86.64,86.72,86.55,86.65,162643.0,73.214,73.2816,73.138,73.2225,162643.0
2019-05-31 11:00:00,86.65,86.81,86.63,86.71,175320.0,73.2225,73.3577,73.2056,73.2732,175320.0
2019-05-31 11:10:00,86.71,86.83,86.68,86.8,58559.0,73.2732,73.3746,73.2478,73.3492,58559.0
2019-05-31 11:20:00,86.81,86.91,86.78,86.88,61444.0,73.3577,73.4422,73.3323,73.4168,61444.0
2019-05-31 11:30:00,86.88,87.05,86.87,86.95,151965.0,73.4168,73.5605,73.4084,73.476,151965.0
2019-05-31 11:40:00,86.95,87.07,86.95,87.05,104884.0,73.476,73.5774,73.476,73.5605,104884.0
2019-05-31 11:50:00,87.05,87.07,86.96,87.06,77266.0,73.5605,73.5774,73.4845,73.569,77266.0
2019-05-31 12:00:00,87.05,87.05,86.88,86.92,38694.0,73.5605,73.5605,73.4168,73.4507,38694.0
2019-05-31 12:10:00,86.91,86.92,86.79,86.82,32866.0,73.4422,73.4507,73.3408,73.3661,32866.0
2019-05-31 12:20:00,86.82,86.84,86.73,86.74,109442.0,73.3661,73.383,73.2901,73.2985,109442.0
2019-05-31 12:30:00,86.75,86.82,86.71,86.76,68149.0,73.307,73.3661,73.2732,73.3154,68149.0
2019-05-31 12:40:00,86.77,86.8,86.75,86.76,80887.0,73.3239,73.3492,73.307,73.3154,80887.0
2019-05-31 12:50:00,86.77,86.81,86.68,86.69,62787.0,73.3239,73.3577,73.2478,73.2563,62787.0
2019-05-31 13:00:00,86.69,86.84,86.69,86.84,50243.0,73.2563,73.383,73.2563,73.383,50243.0
2019-05-31 13:10:00,86.83,87.0,86.82,86.99,39183.0,73.3746,73.5183,73.3661,73.5098,39183.0
2019-05-31 13:20:00,86.98,87.0,86.92,86.96,40043.0,73.5014,73.5183,73.4507,73.4845,40043.0
2019-05-31 13:30:00,86.96,87.02,86.92,87.01,79500.0,73.4845,73.5352,73.4507,73.5267,79500.0
2019-05-31 13:40:00,87.01,87.07,87.01,87.06,139923.0,73.5267,73.5774,73.5267,73.569,139923.0
2019-05-31 13:50:00,87.06,87.18,87.0,87.12,62251.0,73.569,73.6704,73.5183,73.6197,62251.0
2019-05-31 14:00:00,87.11,87.15,87.03,87.13,39803.0,73.6112,73.645,73.5436,73.6281,39803.0
2019-05-31 14:10:00,87.13,87.17,87.01,87.15,123992.0,73.6281,73.6619,73.5267,73.645,123992.0
2019-05-31 14:20:00,87.15,87.19,87.12,87.17,106075.0,73.645,73.6788,73.6197,73.6619,106075.0
2019-05-31 14:30:00,87.17,87.19,87.05,87.09,55178.0,73.6619,73.6788,73.5605,73.5943,55178.0
2019-05-31 14:40:00,87.09,87.31,87.07,87.27,128429.0,73.5943,73.7802,73.5774,73.7464,128429.0
2019-05-31 14:50:00,87.27,87.38,87.26,87.29,147798.0,73.7464,73.8394,73.738,73.7633,147798.0
2019-05-31 15:00:00,87.28,87.31,87.2,87.26,64218.0,73.7549,73.7802,73.6873,73.738,64218.0
2019-05-31 15:10:00,87.26,87.3,87.22,87.24,171442.0,73.738,73.7718,73.7042,73.7211,171442.0
2019-05-31 15:20:00,87.25,87.25,87.04,87.08,193287.0,73.7295,73.7295,73.5521,73.5859,193287.0
2019-05-31 15:30:00,87.08,87.16,87.06,87.09,374923.0,73.5859,73.6535,73.569,73.5943,374923.0
2019-05-31 15:40:00,87.09,87.14,87.06,87.07,327314.0,73.5943,73.6366,73.569,73.5774,327314.0
2019-05-31 15:50:00,87.08,87.08,86.85,86.88,610464.0,73.5859,73.5859,73.3915,73.4168,610464.0
2019-06-03 09:30:00,87.15,87.39,86.94,87.03,171854.0,73.645,73.8478,73.4676,73.5436,171854.0
2019-06-03 09:40:00,87.03,87.07,86.9,86.91,171346.0,73.5436,73.5774,73.4338,73.4422,171346.0
2019-06-03 09:50:00,86.9,87.01,86.76,86.81,234633.0,73.4338,73.5267,73.3154,73.3577,234633.0
2019-06-03 10:00:00,86.8,86.99,86.56,86.94,311004.0,73.3492,73.5098,73.1464,73.4676,311004.0
2019-06-03 10:10:00,86.93,86.99,86.84,86.99,73397.0,73.4591,73.5098,73.383,73.5098,73397.0
2019-06-03 10:20:00,86.98,87.16,86.95,87.13,62671.0,73.5014,73.6535,73.476,73.6281,62671.0
2019-06-03 10:30:00,87.13,87.18,87.09,87.13,47942.0,73.6281,73.6704,73.5943,73.6281,47942.0
2019-06-03 10:40:00,87.12,87.16,86.89,86.89,66599.0,73.6197,73.6535,73.4253,73.4253,66599.0
2019-06-03 10:50:00,86.88,87.05,86.86,87.04,137509.0,73.4168,73.5605,73.3999,73.5521,137509.0
2019-06-03 11:00:00,87.04,87.14,86.98,87.03,144281.0,73.5521,73.6366,73.5014,73.5436,144281.0
2019-06-03 11:10:00,87.03,87.1,87.02,87.04,73947.0,73.5436,73.6028,73.5352,73.5521,73947.0
2019-06-03 11:20:00,87.04,87.06,86.84,86.91,51121.0,73.5521,73.569,73.383,73.4422,51121.0
2019-06-03 11:30:00,86.94,86.95,86.8,86.84,96662.0,73.4676,73.476,73.3492,73.383,96662.0
2019-06-03 11:40:00,86.85,86.88,86.75,86.77,69551.0,73.3915,73.4168,73.307,73.3239,69551.0
2019-06-03 11:50:00,86.76,86.8,86.67,86.78,45147.0,73.3154,73.3492,73.2394,73.3323,45147.0
2019-06-03 12:00:00,86.78,86.84,86.7,86.72,40950.0,73.3323,73.383,73.2647,73.2816,40950.0
2019-06-03 12:10:00,86.72,86.72,86.64,86.68,60545.0,73.2816,73.2816,73.214,73.2478,60545.0
2019-06-03 12:20:00,86.69,86.72,86.6,86.62,47646.0,73.2563,73.2816,73.1802,73.1971,47646.0
2019-06-03 12:30:00,86.62,86.7,86.59,86.65,166841.0,73.1971,73.2647,73.1718,73.2225,166841.0
2019-06-03 12:40:00,86.64,86.75,86.57,86.73,131191.0,73.214,73.307,73.1549,73.2901,131191.0
2019-06-03 12:50:00,86.72,86.84,86.68,86.73,62171.0,73.2816,73.383,73.2478,73.2901,62171.0
2019-06-03 13:00:00,86.74,86.76,86.67,86.76,43255.0,73.2985,73.3154,73.2394,73.3154,43255.0
2019-06-03 13:10:00,86.76,86.84,86.74,86.8,37054.0,73.3154,73.383,73.2985,73.3492,37054.0
2019-06-03 13:20:00,86.79,87.23,86.75,86.99,165977.0,73.3408,73.7126,73.307,73.5098,165977.0
2019-06-03 13:30:00,86.99,86.99,86.78,86.78,177215.0,73.5098,73.5098,73.3323,73.3323,177215.0
2019-06-03 13:40:00,86.78,86.95,86.78,86.83,107420.0,73.3323,73.476,73.3323,73.3746,107420.0
2019-06-03 13:50:00,86.82,87.0,86.81,86.95,130541.0,73.3661,73.5183,73.3577,73.476,130541.0
2019-06-03 14:00:00,86.96,87.16,86.91,87.15,140878.0,73.4845,73.6535,73.4422,73.645,140878.0
2019-06-03 14:10:00,87.15,87.16,87.0,87.05,50114.0,73.645,73.6535,73.5183,73.5605,50114.0
2019-06-03 14:20:00,87.02,87.12,86.96,87.01,76600.0,73.5352,73.6197,73.4845,73.5267,76600.0
2019-06-03 14:30:00,87.01,87.05,86.86,86.92,43545.0,73.5267,73.5605,73.3999,73.4507,43545.0
2019-06-03 14:40:00,86.92,86.93,86.87,86.9,56224.0,73.4507,73.4591,73.4084,73.4338,56224.0
2019-06-03 14:50:00,86.9,86.9,86.77,86.86,137671.0,73.4338,73.4338,73.3239,73.3999,137671.0
2019-06-03 15:00:00,86.87,86.88,86.7,86.73,102259.0,73.4084,73.4168,73.2647,73.2901,102259.0
2019-06-03 15:10:00,86.72,86.86,86.67,86.79,95315.0,73.2816,73.3999,73.2394,73.3408,95315.0
2019-06-03 15:20:00,86.79,86.92,86.67,86.72,152445.0,73.3408,73.4507,73.2394,73.2816,152445.0
2019-06-03 15:30:00,86.74,86.76,86.59,86.73,325506.0,73.2985,73.3154,73.1718,73.2901,325506.0
2019-06-03 15:40:00,86.73,86.88,86.73,86.79,183439.0,73.2901,73.4168,73.2901,73.3408,183439.0
2019-06-03 15:50:00,86.79,87.31,86.79,87.2,798833.0,73.3408,73.7802,73.3408,73.6873,798833.0
2019-06-04 09:30:00,87.2,87.25,86.95,86.99,221889.0,73.6873,73.7295,73.476,73.5098,221889.0
2019-06-04 09:40:00,87.01,87.13,86.91,87.01,171632.0,73.5267,73.6281,73.4422,73.5267,171632.0
2019-06-04 09:50:00,87.01,87.16,86.95,87.06,141920.0,73.5267,73.6535,73.476,73.569,141920.0
2019-06-04 10:00:00,87.07,87.08,86.71,86.73,194599.0,73.5774,73.5859,73.2732,73.2901,194599.0
2019-06-04 10:10:00,86.72,86.84,86.69,86.74,120175.0,73.2816,73.383,73.2563,73.2985,120175.0
2019-06-04 10:20:00,86.74,86.79,86.65,86.66,306652.0,73.2985,73.3408,73.2225,73.2309,306652.0
2019-06-04 10:30:00,86.66,86.76,86.39,86.41,197464.0,73.2309,73.3154,73.0028,73.0197,197464.0
2019-06-04 10:40:00,86.42,86.43,86.17,86.25,173273.0,73.0281,73.0366,72.8169,72.8845,173273.0
2019-06-04 10:50:00,86.25,86.37,86.2,86.24,221875.0,72.8845,72.9859,72.8422,72.876,221875.0
2019-06-04 11:00:00,86.24,86.39,86.16,86.18,146422.0,72.876,73.0028,72.8084,72.8253,146422.0
2019-06-04 11:10:00,86.17,86.27,86.08,86.22,187830.0,72.8169,72.9014,72.7408,72.8591,187830.0
2019-06-04 11:20:00,86.21,86.29,86.13,86.14,154871.0,72.8507,72.9183,72.7831,72.7915,154871.0
2019-06-04 11:30:00,86.15,86.31,86.13,86.27,96560.0,72.8,72.9352,72.7831,72.9014,96560.0
2019-06-04 11:40:00,86.27,86.37,86.25,86.26,100239.0,72.9014,72.9859,72.8845,72.8929,100239.0
2019-06-04 11:50:00,86.26,86.38,86.25,86.35,53480.0,72.8929,72.9943,72.8845,72.969,53480.0
2019-06-04 12:00:00,86.36,86.48,86.33,86.41,107975.0,72.9774,73.0788,72.9521,73.0197,107975.0
2019-06-04 12:10:00,86.41,86.42,86.34,86.38,52452.0,73.0197,73.0281,72.9605,72.9943,52452.0
2019-06-04 12:20:00,86.37,86.41,86.31,86.4,30210.0,72.9859,73.0197,72.9352,73.0112,30210.0
2019-06-04 12:30:00,86.39,86.41,86.34,86.39,54702.0,73.0028,73.0197,72.9605,73.0028,54702.0
2019-06-04 12:40:00,86.39,86.5,86.32,86.5,51360.0,73.0028,73.0957,72.9436,73.0957,51360.0
2019-06-04 12:50:00,86.5,86.55,86.47,86.48,44275.0,73.0957,73.138,73.0704,73.0788,44275.0
2019-06-04 13:00:00,86.48,86.55,86.46,86.53,40017.0,73.0788,73.138,73.0619,73.1211,40017.0
2019-06-04 13:10:00,86.54,86.67,86.53,86.6,73816.0,73.1295,73.2394,73.1211,73.1802,73816.0
2019-06-04 13:20:00,86.6,86.61,86.55,86.56,183747.0,73.1802,73.1887,73.138,73.1464,183747.0
2019-06-04 13:30:00,86.57,86.67,86.56,86.58,54641.0,73.1549,73.2394,73.1464,73.1633,54641.0
2019-06-04 13:40:00,86.58,86.65,86.55,86.6,94892.0,73.1633,73.2225,73.138,73.1802,94892.0
2019-06-04 13:50:00,86.6,86.61,86.55,86.57,58989.0,73.1802,73.1887,73.138,73.1549,58989.0
2019-06-04 14:00:00,86.57,86.6,86.41,86.45,111266.0,73.1549,73.1802,73.0197,73.0535,111266.0
2019-06-04 14:10:00,86.45,86.48,86.35,86.36,44150.0,73.0535,73.0788,72.969,72.9774,44150.0
2019-06-04 14:20:00,86.36,86.36,86.29,86.35,76069.0,72.9774,72.9774,72.9183,72.969,76069.0
2019-06-04 14:30:00,86.35,86.36,86.25,86.36,93221.0,72.969,72.9774,72.8845,72.9774,93221.0
2019-06-04 14:40:00,86.35,86.4,86.32,86.39,122854.0,72.969,73.0112,72.9436,73.0028,122854.0
2019-06-04 14:50:00,86.4,86.41,86.28,86.3,79993.0,73.0112,73.0197,72.9098,72.9267,79993.0
2019-06-04 15:00:00,86.3,86.45,86.3,86.43,116404.0,72.9267,73.0535,72.9267,73.0366,116404.0
2019-06-04 15:10:00,86.43,86.48,86.41,86.47,100067.0,73.0366,73.0788,73.0197,73.0704,100067.0
2019-06-04 15:20:00,86.47,86.64,86.47,86.62,131687.0,73.0704,73.214,73.0704,73.1971,131687.0
2019-06-04 15:30:00,86.62,86.68,86.56,86.68,259746.0,73.1971,73.2478,73.1464,73.2478,259746.0
2019-06-04 15:40:00,86.69,86.8,86.62,86.77,329052.0,73.2563,73.3492,73.1971,73.3239,329052.0
2019-06-04 15:50:00,86.77,86.94,86.7,86.9,1080692.0,73.3239,73.4676,73.2647,73.4338,1080692.0
2019-06-05 09:30:00,87.38,87.6,87.13,87.5,249041.0,73.8394,74.0253,73.6281,73.9408,249041.0
2019-06-05 09:40:00,87.51,87.7,87.44,87.7,180800.0,73.9492,74.1098,73.8901,74.1098,180800.0
2019-06-05 09:50:00,87.7,87.73,87.43,87.69,193980.0,74.1098,74.1351,73.8816,74.1013,193980.0
2019-06-05 10:00:00,87.7,87.74,87.48,87.56,235591.0,74.1098,74.1436,73.9239,73.9915,235591.0
2019-06-05 10:10:00,87.57,87.85,87.56,87.84,439926.0,73.9999,74.2365,73.9915,74.2281,439926.0
2019-06-05 10:20:00,87.84,87.93,87.74,87.9,352272.0,74.2281,74.3041,74.1436,74.2788,352272.0
2019-06-05 10:30:00,87.9,87.93,87.59,87.68,238488.0,74.2788,74.3041,74.0168,74.0929,238488.0
2019-06-05 10:40:00,87.68,87.76,87.55,87.56,102701.0,74.0929,74.1605,73.983,73.9915,102701.0
2019-06-05 10:50:00,87.56,87.61,87.41,87.61,122297.0,73.9915,74.0337,73.8647,74.0337,122297.0
2019-06-05 11:00:00,87.61,87.69,87.59,87.67,114004.0,74.0337,74.1013,74.0168,74.0844,114004.0
2019-06-05 11:10:00,87.66,87.89,87.63,87.88,115859.0,74.076,74.2703,74.0506,74.2619,115859.0
2019-06-05 11:20:00,87.89,87.94,87.84,87.9,119333.0,74.2703,74.3126,74.2281,74.2788,119333.0
2019-06-05 11:30:00,87.91,87.96,87.85,87.91,98949.0,74.2872,74.3295,74.2365,74.2872,98949.0
2019-06-05 11:40:00,87.89,87.93,87.84,87.88,88967.0,74.2703,74.3041,74.2281,74.2619,88967.0
2019-06-05 11:50:00,87.88,88.0,87.88,88.0,85034.0,74.2619,74.3633,74.2619,74.3633,85034.0
2019-06-05 12:00:00,87.99,88.0,87.9,87.92,78676.0,74.3548,74.3633,74.2788,74.2957,78676.0
2019-06-05 12:10:00,87.93,87.96,87.89,87.92,70148.0,74.3041,74.3295,74.2703,74.2957,70148.0
2019-06-05 12:20:00,87.92,88.1,87.92,88.08,80488.0,74.2957,74.4478,74.2957,74.4309,80488.0
2019-06-05 12:30:00,88.08,88.08,87.95,88.07,228856.0,74.4309,74.4309,74.321,74.4224,228856.0
2019-06-05 12:40:00,88.07,88.13,88.04,88.08,148222.0,74.4224,74.4731,74.3971,74.4309,148222.0
2019-06-05 12:50:00,88.08,88.19,88.08,88.15,249989.0,74.4309,74.5238,74.4309,74.49,249989.0
2019-06-05 13:00:00,88.15,88.2,88.15,88.17,123903.0,74.49,74.5323,74.49,74.5069,123903.0
2019-06-05 13:10:00,88.18,88.25,88.16,88.18,160663.0,74.5154,74.5746,74.4985,74.5154,160663.0
2019-06-05 13:20:00,88.19,88.28,88.19,88.22,116908.0,74.5238,74.5999,74.5238,74.5492,116908.0
2019-06-05 13:30:00,88.23,88.31,88.21,88.29,72165.0,74.5577,74.6253,74.5407,74.6084,72165.0
2019-06-05 13:40:00,88.29,88.36,88.23,88.3,125282.0,74.6084,74.6675,74.5577,74.6168,125282.0
2019-06-05 13:50:00,88.29,88.29,88.15,88.18,132444.0,74.6084,74.6084,74.49,74.5154,132444.0
2019-06-05 14:00:00,88.18,88.3,88.16,88.29,159448.0,74.5154,74.6168,74.4985,74.6084,159448.0
2019-06-05 14:10:00,88.29,88.33,88.26,88.29,214165.0,74.6084,74.6422,74.583,74.6084,214165.0
2019-06-05 14:20:00,88.28,88.37,88.27,88.35,178648.0,74.5999,74.676,74.5915,74.6591,178648.0
2019-06-05 14:30:00,88.35,88.43,88.34,88.39,141315.0,74.6591,74.7267,74.6506,74.6929,141315.0
2019-06-05 14:40:00,88.39,88.42,88.27,88.29,179198.0,74.6929,74.7182,74.5915,74.6084,179198.0
2019-06-05 14:50:00,88.28,88.41,88.27,88.38,278748.0,74.5999,74.7098,74.5915,74.6844,278748.0
2019-06-05 15:00:00,88.38,88.5,88.37,88.49,195127.0,74.6844,74.7858,74.676,74.7774,195127.0
2019-06-05 15:10:00,88.49,88.52,88.39,88.39,125772.0,74.7774,74.8027,74.6929,74.6929,125772.0
2019-06-05 15:20:00,88.39,88.44,88.34,88.35,138794.0,74.6929,74.7351,74.6506,74.6591,138794.0
2019-06-05 15:30:00,88.36,88.36,88.18,88.29,494803.0,74.6675,74.6675,74.5154,74.6084,494803.0
2019-06-05 15:40:00,88.29,88.47,88.29,88.43,417694.0,74.6084,74.7605,74.6084,74.7267,417694.0
2019-06-05 15:50:00,88.44,88.75,88.43,88.72,1996258.0,74.7351,74.9971,74.7267,74.9717,1996258.0
2019-06-06 09:30:00,88.85,89.0,88.77,88.95,96306.0,75.0816,75.2083,75.014,75.1661,96306.0
2019-06-06 09:40:00,88.94,88.96,88.48,88.57,124485.0,75.1576,75.1745,74.7689,74.845,124485.0
2019-06-06 09:50:00,88.58,88.85,88.58,88.79,562403.0,74.8534,75.0816,74.8534,75.0309,562403.0
2019-06-06 10:00:00,88.8,88.89,88.6,88.65,195627.0,75.0393,75.1154,74.8703,74.9126,195627.0
2019-06-06 10:10:00,88.64,88.79,88.64,88.72,204494.0,74.9041,75.0309,74.9041,74.9717,204494.0
2019-06-06 10:20:00,88.73,88.77,88.59,88.64,124605.0,74.9802,75.014,74.8619,74.9041,124605.0
2019-06-06 10:30:00,88.64,88.76,88.63,88.75,135107.0,74.9041,75.0055,74.8957,74.9971,135107.0
2019-06-06 10:40:00,88.76,88.82,88.71,88.72,136451.0,75.0055,75.0562,74.9633,74.9717,136451.0
2019-06-06 10:50:00,88.73,88.77,88.61,88.63,104374.0,74.9802,75.014,74.8788,74.8957,104374.0
2019-06-06 11:00:00,88.61,88.63,88.36,88.4,113782.0,74.8788,74.8957,74.6675,74.7013,113782.0
2019-06-06 11:10:00,88.41,88.51,88.33,88.51,38980.0,74.7098,74.7943,74.6422,74.7943,38980.0
2019-06-06 11:20:00,88.51,88.53,88.45,88.51,75172.0,74.7943,74.8112,74.7436,74.7943,75172.0
2019-06-06 11:30:00,88.49,88.52,88.46,88.48,219450.0,74.7774,74.8027,74.752,74.7689,219450.0
2019-06-06 11:40:00,88.48,88.52,88.3,88.31,196753.0,74.7689,74.8027,74.6168,74.6253,196753.0
2019-06-06 11:50:00,88.31,88.35,88.28,88.35,174324.0,74.6253,74.6591,74.5999,74.6591,174324.0
2019-06-06 12:00:00,88.34,88.35,88.27,88.31,85243.0,74.6506,74.6591,74.5915,74.6253,85243.0
2019-06-06 12:10:00,88.29,88.42,88.28,88.41,157936.0,74.6084,74.7182,74.5999,74.7098,157936.0
2019-06-06 12:20:00,88.4,88.4,88.27,88.32,58632.0,74.7013,74.7013,74.5915,74.6337,58632.0
2019-06-06 12:30:00,88.32,88.33,88.25,88.27,127152.0,74.6337,74.6422,74.5746,74.5915,127152.0
2019-06-06 12:40:00,88.28,88.28,88.19,88.22,95448.0,74.5999,74.5999,74.5238,74.5492,95448.0
2019-06-06 12:50:00,88.22,88.32,88.22,88.28,70182.0,74.5492,74.6337,74.5492,74.5999,70182.0
2019-06-06 13:00:00,88.29,88.43,88.28,88.4,76289.0,74.6084,74.7267,74.5999,74.7013,76289.0
2019-06-06 13:10:00,88.4,88.41,88.22,88.25,79137.0,74.7013,74.7098,74.5492,74.5746,79137.0
2019-06-06 13:20:00,88.25,88.4,88.23,88.4,56350.0,74.5746,74.7013,74.5577,74.7013,56350.0
2019-06-06 13:30:00,88.41,88.46,88.37,88.38,87290.0,74.7098,74.752,74.676,74.6844,87290.0
2019-06-06 13:40:00,88.38,88.42,88.37,88.39,55901.0,74.6844,74.7182,74.676,74.6929,55901.0
2019-06-06 13:50:00,88.4,88.45,88.39,88.41,21641.0,74.7013,74.7436,74.6929,74.7098,21641.0
2019-06-06 14:00:00,88.41,88.45,88.37,88.44,31504.0,74.7098,74.7436,74.676,74.7351,31504.0
2019-06-06 14:10:00,88.44,88.54,88.44,88.53,82261.0,74.7351,74.8196,74.7351,74.8112,82261.0
2019-06-06 14:20:00,88.53,88.62,88.53,88.55,116903.0,74.8112,74.8872,74.8112,74.8281,116903.0
2019-06-06 14:30:00,88.56,88.7,88.55,88.56,202509.0,74.8365,74.9548,74.8281,74.8365,202509.0
2019-06-06 14:40:00,88.56,88.69,88.56,88.64,58904.0,74.8365,74.9464,74.8365,74.9041,58904.0
2019-06-06 14:50:00,88.65,88.69,88.57,88.64,104903.0,74.9126,74.9464,74.845,74.9041,104903.0
2019-06-06 15:00:00,88.65,88.7,88.62,88.66,81246.0,74.9126,74.9548,74.8872,74.921,81246.0
2019-06-06 15:10:00,88.65,88.77,88.65,88.76,84267.0,74.9126,75.014,74.9126,75.0055,84267.0
2019-06-06 15:20:00,88.76,88.84,88.76,88.83,136191.0,75.0055,75.0731,75.0055,75.0647,136191.0
2019-06-06 15:30:00,88.83,88.97,88.75,88.96,178185.0,75.0647,75.183,74.9971,75.1745,178185.0
2019-06-06 15:40:00,88.96,88.98,88.87,88.95,270184.0,75.1745,75.1914,75.0985,75.1661,270184.0
2019-06-06 15:50:00,88.95,88.99,88.84,88.87,741542.0,75.1661,75.1999,75.0731,75.0985,741542.0
2019-06-07 09:30:00,89.38,89.64,89.23,89.34,236726.0,75.5294,75.7492,75.4027,75.4956,236726.0
2019-06-07 09:40:00,89.33,89.4,89.25,89.29,95884.0,75.4872,75.5463,75.4196,75.4534,95884.0
2019-06-07 09:50:00,89.31,89.36,89.25,89.27,80822.0,75.4703,75.5125,75.4196,75.4365,80822.0
2019-06-07 10:00:00,89.26,89.26,89.06,89.16,104121.0,75.428,75.428,75.259,75.3435,104121.0
2019-06-07 10:10:00,89.13,89.26,89.11,89.26,93118.0,75.3182,75.428,75.3013,75.428,93118.0
2019-06-07 10:20:00,89.25,89.31,89.17,89.3,97910.0,75.4196,75.4703,75.352,75.4618,97910.0
2019-06-07 10:30:00,89.3,89.47,89.27,89.43,152864.0,75.4618,75.6055,75.4365,75.5717,152864.0
2019-06-07 10:40:00,89.42,89.63,89.42,89.59,97124.0,75.5632,75.7407,75.5632,75.7069,97124.0
2019-06-07 10:50:00,89.59,89.62,89.52,89.52,101216.0,75.7069,75.7323,75.6477,75.6477,101216.0
2019-06-07 11:00:00,89.53,89.55,89.41,89.43,64347.0,75.6562,75.6731,75.5548,75.5717,64347.0
2019-06-07 11:10:00,89.44,89.49,89.39,89.42,63272.0,75.5801,75.6224,75.5379,75.5632,63272.0
2019-06-07 11:20:00,89.44,89.49,89.3,89.3,28444.0,75.5801,75.6224,75.4618,75.4618,28444.0
2019-06-07 11:30:00,89.3,89.33,89.11,89.13,92898.0,75.4618,75.4872,75.3013,75.3182,92898.0
2019-06-07 11:40:00,89.14,89.25,89.1,89.22,49321.0,75.3266,75.4196,75.2928,75.3942,49321.0
2019-06-07 11:50:00,89.21,89.26,89.16,89.24,55788.0,75.3858,75.428,75.3435,75.4111,55788.0
2019-06-07 12:00:00,89.24,89.26,89.14,89.22,45059.0,75.4111,75.428,75.3266,75.3942,45059.0
2019-06-07 12:10:00,89.21,89.32,89.18,89.25,25976.0,75.3858,75.4787,75.3604,75.4196,25976.0
2019-06-07 12:20:00,89.24,89.37,89.24,89.36,36069.0,75.4111,75.521,75.4111,75.5125,36069.0
2019-06-07 12:30:00,89.35,89.39,89.3,89.31,35139.0,75.5041,75.5379,75.4618,75.4703,35139.0
2019-06-07 12:40:00,89.31,89.34,89.28,89.32,72481.0,75.4703,75.4956,75.4449,75.4787,72481.0
2019-06-07 12:50:00,89.33,89.48,89.31,89.48,113082.0,75.4872,75.6139,75.4703,75.6139,113082.0
2019-06-07 13:00:00,89.47,89.51,89.41,89.45,71156.0,75.6055,75.6393,75.5548,75.5886,71156.0
2019-06-07 13:10:00,89.46,89.48,89.4,89.45,36388.0,75.597,75.6139,75.5463,75.5886,36388.0
2019-06-07 13:20:00,89.45,89.45,89.31,89.33,25650.0,75.5886,75.5886,75.4703,75.4872,25650.0
2019-06-07 13:30:00,89.33,89.39,89.29,89.31,31365.0,75.4872,75.5379,75.4534,75.4703,31365.0
2019-06-07 13:40:00,89.31,89.37,89.28,89.28,33729.0,75.4703,75.521,75.4449,75.4449,33729.0
2019-06-07 13:50:00,89.28,89.31,89.23,89.23,28281.0,75.4449,75.4703,75.4027,75.4027,28281.0
2019-06-07 14:00:00,89.23,89.23,89.11,89.2,36878.0,75.4027,75.4027,75.3013,75.3773,36878.0
2019-06-07 14:10:00,89.19,89.23,89.16,89.2,75608.0,75.3689,75.4027,75.3435,75.3773,75608.0
2019-06-07 14:20:00,89.19,89.24,89.17,89.23,41814.0,75.3689,75.4111,75.352,75.4027,41814.0
2019-06-07 14:30:00,89.23,89.24,89.18,89.19,20543.0,75.4027,75.4111,75.3604,75.3689,20543.0
2019-06-07 14:40:00,89.18,89.19,89.04,89.04,30712.0,75.3604,75.3689,75.2421,75.2421,30712.0
2019-06-07 14:50:00,89.03,89.12,89.0,89.07,45044.0,75.2337,75.3097,75.2083,75.2675,45044.0
2019-06-07 15:00:00,89.06,89.18,89.06,89.18,64238.0,75.259,75.3604,75.259,75.3604,64238.0
2019-06-07 15:10:00,89.19,89.34,89.19,89.3,48945.0,75.3689,75.4956,75.3689,75.4618,48945.0
2019-06-07 15:20:00,89.3,89.38,89.26,89.37,64405.0,75.4618,75.5294,75.428,75.521,64405.0
2019-06-07 15:30:00,89.37,89.4,89.19,89.22,125036.0,75.521,75.5463,75.3689,75.3942,125036.0
2019-06-07 15:40:00,89.22,89.24,89.12,89.15,322036.0,75.3942,75.4111,75.3097,75.3351,322036.0
2019-06-07 15:50:00,89.15,89.21,89.1,89.12,883233.0,75.3351,75.3858,75.2928,75.3097,883233.0
2019-06-10 09:30:00,89.12,89.41,88.62,88.78,190019.0,75.3097,75.5548,74.8872,75.0224,190019.0
2019-06-10 09:40:00,88.79,88.83,88.59,88.72,53466.0,75.0309,75.0647,74.8619,74.9717,53466.0
2019-06-10 09:50:00,88.73,88.85,88.71,88.81,99212.0,74.9802,75.0816,74.9633,75.0478,99212.0
2019-06-10 10:00:00,88.82,88.83,88.63,88.67,62720.0,75.0562,75.0647,74.8957,74.9295,62720.0
2019-06-10 10:10:00,88.66,88.77,88.62,88.71,91437.0,74.921,75.014,74.8872,74.9633,91437.0
2019-06-10 10:20:00,88.73,88.73,88.51,88.54,91750.0,74.9802,74.9802,74.7943,74.8196,91750.0
2019-06-10 10:30:00,88.53,88.76,88.53,88.72,99051.0,74.8112,75.0055,74.8112,74.9717,99051.0
2019-06-10 10:40:00,88.73,88.73,88.64,88.66,41776.0,74.9802,74.9802,74.9041,74.921,41776.0
2019-06-10 10:50:00,88.65,88.65,88.54,88.55,27076.0,74.9126,74.9126,74.8196,74.8281,27076.0
2019-06-10 11:00:00,88.55,88.67,88.53,88.64,78361.0,74.8281,74.9295,74.8112,74.9041,78361.0
2019-06-10 11:10:00,88.64,88.68,88.61,88.67,24879.0,74.9041,74.9379,74.8788,74.9295,24879.0
2019-06-10 11:20:00,88.67,88.77,88.65,88.7,27826.0,74.9295,75.014,74.9126,74.9548,27826.0
2019-06-10 11:30:00,88.71,88.74,88.65,88.66,25515.0,74.9633,74.9886,74.9126,74.921,25515.0
2019-06-10 11:40:00,88.66,88.8,88.65,88.77,30524.0,74.921,75.0393,74.9126,75.014,30524.0
2019-06-10 11:50:00,88.76,88.86,88.75,88.84,35647.0,75.0055,75.09,74.9971,75.0731,35647.0
2019-06-10 12:00:00,88.85,88.88,88.78,88.83,27723.0,75.0816,75.1069,75.0224,75.0647,27723.0
2019-06-10 12:10:00,88.83,88.83,88.74,88.77,32455.0,75.0647,75.0647,74.9886,75.014,32455.0
2019-06-10 12:20:00,88.76,88.82,88.73,88.74,36286.0,75.0055,75.0562,74.9802,74.9886,36286.0
2019-06-10 12:30:00,88.73,88.73,88.58,88.61,64650.0,74.9802,74.9802,74.8534,74.8788,64650.0
2019-06-10 12:40:00,88.61,88.66,88.56,88.62,71352.0,74.8788,74.921,74.8365,74.8872,71352.0
2019-06-10 12:50:00,88.61,88.73,88.59,88.72,20665.0,74.8788,74.9802,74.8619,74.9717,20665.0
2019-06-10 13:00:00,88.73,88.84,88.72,88.79,40505.0,74.9802,75.0731,74.9717,75.0309,40505.0
2019-06-10 13:10:00,88.79,88.85,88.77,88.8,34567.0,75.0309,75.0816,75.014,75.0393,34567.0
2019-06-10 13:20:00,88.78,88.81,88.73,88.75,35703.0,75.0224,75.0478,74.9802,74.9971,35703.0
2019-06-10 13:30:00,88.76,88.8,88.71,88.74,27374.0,75.0055,75.0393,74.9633,74.9886,27374.0
2019-06-10 13:40:00,88.74,88.77,88.7,88.75,38623.0,74.9886,75.014,74.9548,74.9971,38623.0
2019-06-10 13:50:00,88.74,88.8,88.7,88.78,33830.0,74.9886,75.0393,74.9548,75.0224,33830.0
2019-06-10 14:00:00,88.78,88.79,88.7,88.77,33540.0,75.0224,75.0309,74.9548,75.014,33540.0
2019-06-10 14:10:00,88.77,88.78,88.73,88.76,45072.0,75.014,75.0224,74.9802,75.0055,45072.0
2019-06-10 14:20:00,88.77,88.81,88.72,88.78,85290.0,75.014,75.0478,74.9717,75.0224,85290.0
2019-06-10 14:30:00,88.78,88.85,88.77,88.82,76500.0,75.0224,75.0816,75.014,75.0562,76500.0
2019-06-10 14:40:00,88.82,88.88,88.81,88.88,44058.0,75.0562,75.1069,75.0478,75.1069,44058.0
2019-06-10 14:50:00,88.88,88.95,88.86,88.94,36127.0,75.1069,75.1661,75.09,75.1576,36127.0
2019-06-10 15:00:00,88.94,88.95,88.88,88.93,83025.0,75.1576,75.1661,75.1069,75.1492,83025.0
2019-06-10 15:10:00,88.93,88.94,88.82,88.91,332823.0,75.1492,75.1576,75.0562,75.1323,332823.0
2019-06-10 15:20:00,88.91,88.94,88.82,88.85,333956.0,75.1323,75.1576,75.0562,75.0816,333956.0
2019-06-10 15:30:00,88.84,88.92,88.81,88.91,455228.0,75.0731,75.1407,75.0478,75.1323,455228.0
2019-06-10 15:40:00,88.91,88.99,88.89,88.93,193747.0,75.1323,75.1999,75.1154,75.1492,193747.0
2019-06-10 15:50:00,88.93,88.97,88.85,88.88,488179.0,75.1492,75.183,75.0816,75.1069,488179.0
2019-06-11 09:30:00,89.05,89.32,88.95,89.0,109820.0,75.2506,75.4787,75.1661,75.2083,109820.0
2019-06-11 09:40:00,89.01,89.15,88.85,89.15,90691.0,75.2168,75.3351,75.0816,75.3351,90691.0
2019-06-11 09:50:00,89.14,89.2,88.97,89.01,80672.0,75.3266,75.3773,75.183,75.2168,80672.0
2019-06-11 10:00:00,89.02,89.05,88.78,88.79,63190.0,75.2252,75.2506,75.0224,75.0309,63190.0
2019-06-11 10:10:00,88.8,88.81,88.62,88.75,94065.0,75.0393,75.0478,74.8872,74.9971,94065.0
2019-06-11 10:20:00,88.75,88.75,88.65,88.65,45670.0,74.9971,74.9971,74.9126,74.9126,45670.0
2019-06-11 10:30:00,88.64,88.64,88.45,88.54,77678.0,74.9041,74.9041,74.7436,74.8196,77678.0
2019-06-11 10:40:00,88.54,88.65,88.5,88.51,51027.0,74.8196,74.9126,74.7858,74.7943,51027.0
2019-06-11 10:50:00,88.53,88.58,88.47,88.54,25293.0,74.8112,74.8534,74.7605,74.8196,25293.0
2019-06-11 11:00:00,88.55,88.86,88.55,88.84,81792.0,74.8281,75.09,74.8281,75.0731,81792.0
2019-06-11 11:10:00,88.84,88.87,88.72,88.78,94740.0,75.0731,75.0985,74.9717,75.0224,94740.0
2019-06-11 11:20:00,88.78,88.79,88.7,88.7,164697.0,75.0224,75.0309,74.9548,74.9548,164697.0
2019-06-11 11:30:00,88.71,88.71,88.52,88.62,214070.0,74.9633,74.9633,74.8027,74.8872,214070.0
2019-06-11 11:40:00,88.62,88.73,88.58,88.73,59469.0,74.8872,74.9802,74.8534,74.9802,59469.0
2019-06-11 11:50:00,88.74,88.77,88.68,88.73,45072.0,74.9886,75.014,74.9379,74.9802,45072.0
2019-06-11 12:00:00,88.73,88.73,88.49,88.54,39337.0,74.9802,74.9802,74.7774,74.8196,39337.0
2019-06-11 12:10:00,88.55,88.56,88.43,88.44,54221.0,74.8281,74.8365,74.7267,74.7351,54221.0
2019-06-11 12:20:00,88.44,88.5,88.42,88.45,57166.0,74.7351,74.7858,74.7182,74.7436,57166.0
2019-06-11 12:30:00,88.46,88.67,88.45,88.64,138493.0,74.752,74.9295,74.7436,74.9041,138493.0
2019-06-11 12:40:00,88.63,88.64,88.54,88.55,69118.0,74.8957,74.9041,74.8196,74.8281,69118.0
2019-06-11 12:50:00,88.55,88.56,88.5,88.53,51523.0,74.8281,74.8365,74.7858,74.8112,51523.0
2019-06-11 13:00:00,88.52,88.59,88.47,88.49,75017.0,74.8027,74.8619,74.7605,74.7774,75017.0
2019-06-11 13:10:00,88.49,88.55,88.47,88.5,142055.0,74.7774,74.8281,74.7605,74.7858,142055.0
2019-06-11 13:20:00,88.5,88.56,88.44,88.45,47980.0,74.7858,74.8365,74.7351,74.7436,47980.0
2019-06-11 13:30:00,88.45,88.54,88.43,88.48,82175.0,74.7436,74.8196,74.7267,74.7689,82175.0
2019-06-11 13:40:00,88.48,88.59,88.45,88.58,30802.0,74.7689,74.8619,74.7436,74.8534,30802.0
2019-06-11 13:50:00,88.59,88.69,88.57,88.65,53771.0,74.8619,74.9464,74.845,74.9126,53771.0
2019-06-11 14:00:00,88.65,88.8,88.64,88.8,35491.0,74.9126,75.0393,74.9041,75.0393,35491.0
2019-06-11 14:10:00,88.8,88.87,88.78,88.83,52821.0,75.0393,75.0985,75.0224,75.0647,52821.0
2019-06-11 14:20:00,88.84,88.86,88.76,88.76,40247.0,75.0731,75.09,75.0055,75.0055,40247.0
2019-06-11 14:30:00,88.77,88.77,88.63,88.63,36125.0,75.014,75.014,74.8957,74.8957,36125.0
2019-06-11 14:40:00,88.64,88.64,88.51,88.55,67779.0,74.9041,74.9041,74.7943,74.8281,67779.0
2019-06-11 14:50:00,88.56,88.6,88.52,88.6,33945.0,74.8365,74.8703,74.8027,74.8703,33945.0
2019-06-11 15:00:00,88.59,88.61,88.51,88.56,100344.0,74.8619,74.8788,74.7943,74.8365,100344.0
2019-06-11 15:10:00,88.57,88.63,88.56,88.61,45870.0,74.845,74.8957,74.8365,74.8788,45870.0
2019-06-11 15:20:00,88.61,88.69,88.58,88.68,36738.0,74.8788,74.9464,74.8534,74.9379,36738.0
2019-06-11 15:30:00,88.67,88.86,88.66,88.84,69216.0,74.9295,75.09,74.921,75.0731,69216.0
2019-06-11 15:40:00,88.84,88.93,88.78,88.93,177213.0,75.0731,75.1492,75.0224,75.1492,177213.0
2019-06-11 15:50:00,88.93,89.11,88.92,89.03,548024.0,75.1492,75.3013,75.1407,75.2337,548024.0
2019-06-12 09:30:00,89.07,89.63,89.0,89.22,238697.0,75.2675,75.7407,75.2083,75.3942,238697.0
2019-06-12 09:40:00,89.21,89.4,89.21,89.23,77143.0,75.3858,75.5463,75.3858,75.4027,77143.0
2019-06-12 09:50:00,89.23,89.3,89.11,89.14,105310.0,75.4027,75.4618,75.3013,75.3266,105310.0
2019-06-12 10:00:00,89.14,89.31,89.13,89.25,71276.0,75.3266,75.4703,75.3182,75.4196,71276.0
2019-06-12 10:10:00,89.25,89.39,89.24,89.28,265214.0,75.4196,75.5379,75.4111,75.4449,265214.0
2019-06-12 10:20:00,89.28,89.3,89.09,89.14,124150.0,75.4449,75.4618,75.2844,75.3266,124150.0
2019-06-12 10:30:00,89.15,89.24,89.12,89.19,64491.0,75.3351,75.4111,75.3097,75.3689,64491.0
2019-06-12 10:40:00,89.19,89.28,89.17,89.22,39867.0,75.3689,75.4449,75.352,75.3942,39867.0
2019-06-12 10:50:00,89.23,89.33,89.21,89.22,59382.0,75.4027,75.4872,75.3858,75.3942,59382.0
2019-06-12 11:00:00,89.21,89.29,89.16,89.25,89696.0,75.3858,75.4534,75.3435,75.4196,89696.0
2019-06-12 11:10:00,89.27,89.28,89.21,89.23,50308.0,75.4365,75.4449,75.3858,75.4027,50308.0
2019-06-12 11:20:00,89.22,89.27,89.11,89.13,40446.0,75.3942,75.4365,75.3013,75.3182,40446.0
2019-06-12 11:30:00,89.14,89.24,89.13,89.22,171785.0,75.3266,75.4111,75.3182,75.3942,171785.0
2019-06-12 11:40:00,89.22,89.23,89.14,89.14,142743.0,75.3942,75.4027,75.3266,75.3266,142743.0
2019-06-12 11:50:00,89.15,89.19,89.13,89.16,73679.0,75.3351,75.3689,75.3182,75.3435,73679.0
2019-06-12 12:00:00,89.15,89.2,89.14,89.18,38537.0,75.3351,75.3773,75.3266,75.3604,38537.0
2019-06-12 12:10:00,89.2,89.26,89.18,89.22,38023.0,75.3773,75.428,75.3604,75.3942,38023.0
2019-06-12 12:20:00,89.21,89.3,89.21,89.28,104240.0,75.3858,75.4618,75.3858,75.4449,104240.0
2019-06-12 12:30:00,89.28,89.31,89.25,89.27,42615.0,75.4449,75.4703,75.4196,75.4365,42615.0
2019-06-12 12:40:00,89.27,89.35,89.26,89.35,75535.0,75.4365,75.5041,75.428,75.5041,75535.0
2019-06-12 12:50:00,89.35,89.36,89.28,89.29,51515.0,75.5041,75.5125,75.4449,75.4534,51515.0
2019-06-12 13:00:00,89.29,89.32,89.29,89.29,37390.0,75.4534,75.4787,75.4534,75.4534,37390.0
2019-06-12 13:10:00,89.29,89.29,89.14,89.19,51065.0,75.4534,75.4534,75.3266,75.3689,51065.0
2019-06-12 13:20:00,89.19,89.23,89.12,89.23,48671.0,75.3689,75.4027,75.3097,75.4027,48671.0
2019-06-12 13:30:00,89.22,89.24,89.19,89.2,19247.0,75.3942,75.4111,75.3689,75.3773,19247.0
2019-06-12 13:40:00,89.21,89.31,89.19,89.3,37688.0,75.3858,75.4703,75.3689,75.4618,37688.0
2019-06-12 13:50:00,89.3,89.36,89.29,89.31,31974.0,75.4618,75.5125,75.4534,75.4703,31974.0
2019-06-12 14:00:00,89.31,89.36,89.28,89.28,55582.0,75.4703,75.5125,75.4449,75.4449,55582.0
2019-06-12 14:10:00,89.28,89.33,89.27,89.31,22261.0,75.4449,75.4872,75.4365,75.4703,22261.0
2019-06-12 14:20:00,89.29,89.34,89.27,89.31,17938.0,75.4534,75.4956,75.4365,75.4703,17938.0
2019-06-12 14:30:00,89.32,89.39,89.28,89.39,37321.0,75.4787,75.5379,75.4449,75.5379,37321.0
2019-06-12 14:40:00,89.39,89.47,89.39,89.46,48681.0,75.5379,75.6055,75.5379,75.597,48681.0
2019-06-12 14:50:00,89.47,89.51,89.44,89.48,59507.0,75.6055,75.6393,75.5801,75.6139,59507.0
2019-06-12 15:00:00,89.48,89.5,89.42,89.46,67046.0,75.6139,75.6308,75.5632,75.597,67046.0
2019-06-12 15:10:00,89.45,89.55,89.43,89.54,107243.0,75.5886,75.6731,75.5717,75.6646,107243.0
2019-06-12 15:20:00,89.55,89.58,89.47,89.48,124984.0,75.6731,75.6985,75.6055,75.6139,124984.0
2019-06-12 15:30:00,89.48,89.5,89.34,89.34,219242.0,75.6139,75.6308,75.4956,75.4956,219242.0
2019-06-12 15:40:00,89.34,89.39,89.33,89.34,359809.0,75.4956,75.5379,75.4872,75.4956,359809.0
2019-06-12 15:50:00,89.35,89.38,89.23,89.32,753576.0,75.5041,75.5294,75.4027,75.4787,753576.0
2019-06-13 09:30:00,89.5,89.64,89.41,89.58,137616.0,75.6308,75.7492,75.5548,75.6985,137616.0
2019-06-13 09:40:00,89.59,89.61,89.26,89.28,104548.0,75.7069,75.7238,75.428,75.4449,104548.0
2019-06-13 09:50:00,89.3,89.52,89.3,89.47,40744.0,75.4618,75.6477,75.4618,75.6055,40744.0
2019-06-13 10:00:00,89.48,89.49,89.29,89.33,56392.0,75.6139,75.6224,75.4534,75.4872,56392.0
2019-06-13 10:10:00,89.33,89.41,89.31,89.34,69888.0,75.4872,75.5548,75.4703,75.4956,69888.0
2019-06-13 10:20:00,89.35,89.54,89.35,89.54,47990.0,75.5041,75.6646,75.5041,75.6646,47990.0
2019-06-13 10:30:00,89.54,89.61,89.51,89.57,116882.0,75.6646,75.7238,75.6393,75.69,116882.0
2019-06-13 10:40:00,89.57,89.57,89.48,89.48,19928.0,75.69,75.69,75.6139,75.6139,19928.0
2019-06-13 10:50:00,89.48,89.49,89.38,89.39,33338.0,75.6139,75.6224,75.5294,75.5379,33338.0
2019-06-13 11:00:00,89.4,89.41,89.2,89.24,43533.0,75.5463,75.5548,75.3773,75.4111,43533.0
2019-06-13 11:10:00,89.25,89.26,89.16,89.21,53489.0,75.4196,75.428,75.3435,75.3858,53489.0
2019-06-13 11:20:00,89.21,89.37,89.19,89.33,210909.0,75.3858,75.521,75.3689,75.4872,210909.0
2019-06-13 11:30:00,89.32,89.34,89.25,89.33,100639.0,75.4787,75.4956,75.4196,75.4872,100639.0
2019-06-13 11:40:00,89.32,89.36,89.29,89.36,75633.0,75.4787,75.5125,75.4534,75.5125,75633.0
2019-06-13 11:50:00,89.36,89.46,89.35,89.44,107859.0,75.5125,75.597,75.5041,75.5801,107859.0
2019-06-13 12:00:00,89.43,89.48,89.4,89.44,57223.0,75.5717,75.6139,75.5463,75.5801,57223.0
2019-06-13 12:10:00,89.44,89.44,89.37,89.37,27863.0,75.5801,75.5801,75.521,75.521,27863.0
2019-06-13 12:20:00,89.37,89.47,89.36,89.38,30617.0,75.521,75.6055,75.5125,75.5294,30617.0
2019-06-13 12:30:00,89.39,89.45,89.37,89.41,29685.0,75.5379,75.5886,75.521,75.5548,29685.0
2019-06-13 12:40:00,89.41,89.53,89.41,89.51,72349.0,75.5548,75.6562,75.5548,75.6393,72349.0
2019-06-13 12:50:00,89.5,89.55,89.48,89.54,57368.0,75.6308,75.6731,75.6139,75.6646,57368.0
2019-06-13 13:00:00,89.55,89.59,89.52,89.58,112561.0,75.6731,75.7069,75.6477,75.6985,112561.0
2019-06-13 13:10:00,89.59,89.63,89.58,89.58,111323.0,75.7069,75.7407,75.6985,75.6985,111323.0
2019-06-13 13:20:00,89.59,89.61,89.56,89.58,39485.0,75.7069,75.7238,75.6816,75.6985,39485.0
2019-06-13 13:30:00,89.59,89.61,89.53,89.56,32543.0,75.7069,75.7238,75.6562,75.6816,32543.0
2019-06-13 13:40:00,89.55,89.55,89.5,89.52,39087.0,75.6731,75.6731,75.6308,75.6477,39087.0
2019-06-13 13:50:00,89.52,89.53,89.47,89.48,24664.0,75.6477,75.6562,75.6055,75.6139,24664.0
2019-06-13 14:00:00,89.48,89.48,89.41,89.41,62808.0,75.6139,75.6139,75.5548,75.5548,62808.0
2019-06-13 14:10:00,89.42,89.46,89.39,89.42,36389.0,75.5632,75.597,75.5379,75.5632,36389.0
2019-06-13 14:20:00,89.42,89.49,89.4,89.47,41584.0,75.5632,75.6224,75.5463,75.6055,41584.0
2019-06-13 14:30:00,89.47,89.6,89.46,89.57,66249.0,75.6055,75.7154,75.597,75.69,66249.0
2019-06-13 14:40:00,89.57,89.62,89.56,89.58,83158.0,75.69,75.7323,75.6816,75.6985,83158.0
2019-06-13 14:50:00,89.58,89.62,89.48,89.48,52519.0,75.6985,75.7323,75.6139,75.6139,52519.0
2019-06-13 15:00:00,89.48,89.52,89.34,89.35,204927.0,75.6139,75.6477,75.4956,75.5041,204927.0
2019-06-13 15:10:00,89.35,89.41,89.24,89.27,79156.0,75.5041,75.5548,75.4111,75.4365,79156.0
2019-06-13 15:20:00,89.26,89.32,89.26,89.31,54122.0,75.428,75.4787,75.428,75.4703,54122.0
2019-06-13 15:30:00,89.31,89.44,89.28,89.41,137162.0,75.4703,75.5801,75.4449,75.5548,137162.0
2019-06-13 15:40:00,89.41,89.44,89.34,89.4,178680.0,75.5548,75.5801,75.4956,75.5463,178680.0
2019-06-13 15:50:00,89.39,89.65,89.39,89.64,1013047.0,75.5379,75.7576,75.5379,75.7492,1013047.0
2019-06-14 09:30:00,89.64,89.85,89.48,89.73,105966.0,75.7492,75.9266,75.6139,75.8252,105966.0
2019-06-14 09:40:00,89.72,89.81,89.66,89.74,43717.0,75.8168,75.8928,75.7661,75.8337,43717.0
2019-06-14 09:50:00,89.74,90.0,89.59,89.84,84601.0,75.8337,76.0534,75.7069,75.9182,84601.0
2019-06-14 10:00:00,89.83,89.96,89.8,89.96,123353.0,75.9097,76.0196,75.8844,76.0196,123353.0
2019-06-14 10:10:00,89.96,90.17,89.94,90.09,337753.0,76.0196,76.197,76.0027,76.1294,337753.0
2019-06-14 10:20:00,90.09,90.18,89.87,89.91,195736.0,76.1294,76.2055,75.9435,75.9773,195736.0
2019-06-14 10:30:00,89.91,89.99,89.75,89.76,151785.0,75.9773,76.0449,75.8421,75.8506,151785.0
2019-06-14 10:40:00,89.75,89.76,89.65,89.69,72036.0,75.8421,75.8506,75.7576,75.7914,72036.0
2019-06-14 10:50:00,89.69,89.85,89.62,89.82,119968.0,75.7914,75.9266,75.7323,75.9013,119968.0
2019-06-14 11:00:00,89.82,89.85,89.71,89.75,37310.0,75.9013,75.9266,75.8083,75.8421,37310.0
2019-06-14 11:10:00,89.74,89.77,89.65,89.68,47306.0,75.8337,75.859,75.7576,75.783,47306.0
2019-06-14 11:20:00,89.69,89.81,89.69,89.81,40213.0,75.7914,75.8928,75.7914,75.8928,40213.0
2019-06-14 11:30:00,89.81,89.83,89.72,89.73,52422.0,75.8928,75.9097,75.8168,75.8252,52422.0
2019-06-14 11:40:00,89.74,89.78,89.72,89.74,52332.0,75.8337,75.8675,75.8168,75.8337,52332.0
2019-06-14 11:50:00,89.75,89.84,89.72,89.75,52819.0,75.8421,75.9182,75.8168,75.8421,52819.0
2019-06-14 12:00:00,89.73,89.73,89.67,89.67,47156.0,75.8252,75.8252,75.7745,75.7745,47156.0
2019-06-14 12:10:00,89.67,89.71,89.66,89.71,12564.0,75.7745,75.8083,75.7661,75.8083,12564.0
2019-06-14 12:20:00,89.7,89.79,89.69,89.79,24012.0,75.7999,75.8759,75.7914,75.8759,24012.0
2019-06-14 12:30:00,89.79,89.9,89.78,89.88,54235.0,75.8759,75.9689,75.8675,75.952,54235.0
2019-06-14 12:40:00,89.88,89.91,89.87,89.91,47324.0,75.952,75.9773,75.9435,75.9773,47324.0
2019-06-14 12:50:00,89.91,89.93,89.86,89.89,48402.0,75.9773,75.9942,75.9351,75.9604,48402.0
2019-06-14 13:00:00,89.88,89.9,89.83,89.84,25483.0,75.952,75.9689,75.9097,75.9182,25483.0
2019-06-14 13:10:00,89.84,89.86,89.82,89.85,20420.0,75.9182,75.9351,75.9013,75.9266,20420.0
2019-06-14 13:20:00,89.85,89.87,89.74,89.74,29518.0,75.9266,75.9435,75.8337,75.8337,29518.0
2019-06-14 13:30:00,89.74,89.75,89.67,89.7,78431.0,75.8337,75.8421,75.7745,75.7999,78431.0
2019-06-14 13:40:00,89.7,89.73,89.66,89.71,31100.0,75.7999,75.8252,75.7661,75.8083,31100.0
2019-06-14 13:50:00,89.71,89.74,89.63,89.64,26465.0,75.8083,75.8337,75.7407,75.7492,26465.0
2019-06-14 14:00:00,89.64,89.69,89.61,89.68,30871.0,75.7492,75.7914,75.7238,75.783,30871.0
2019-06-14 14:10:00,89.69,89.75,89.65,89.74,25998.0,75.7914,75.8421,75.7576,75.8337,25998.0
2019-06-14 14:20:00,89.73,89.74,89.67,89.73,46237.0,75.8252,75.8337,75.7745,75.8252,46237.0
2019-06-14 14:30:00,89.73,89.8,89.72,89.77,15719.0,75.8252,75.8844,75.8168,75.859,15719.0
2019-06-14 14:40:00,89.77,89.82,89.76,89.78,60320.0,75.859,75.9013,75.8506,75.8675,60320.0
2019-06-14 14:50:00,89.78,89.79,89.74,89.77,30482.0,75.8675,75.8759,75.8337,75.859,30482.0
2019-06-14 15:00:00,89.77,89.82,89.69,89.72,81406.0,75.859,75.9013,75.7914,75.8168,81406.0
2019-06-14 15:10:00,89.72,89.88,89.7,89.87,69607.0,75.8168,75.952,75.7999,75.9435,69607.0
2019-06-14 15:20:00,89.87,89.99,89.87,89.9,129096.0,75.9435,76.0449,75.9435,75.9689,129096.0
2019-06-14 15:30:00,89.9,89.98,89.88,89.93,174418.0,75.9689,76.0365,75.952,75.9942,174418.0
2019-06-14 15:40:00,89.92,89.92,89.83,89.9,272641.0,75.9858,75.9858,75.9097,75.9689,272641.0
2019-06-14 15:50:00,89.9,89.92,89.78,89.79,722972.0,75.9689,75.9858,75.8675,75.8759,722972.0
2019-06-17 09:30:00,89.46,89.9,89.19,89.64,226041.0,76.1722,76.5468,75.9423,76.3254,226041.0
2019-06-17 09:40:00,89.64,89.73,89.58,89.69,99914.0,76.3254,76.4021,76.2743,76.368,99914.0
2019-06-17 09:50:00,89.68,89.75,89.48,89.51,123133.0,76.3595,76.4191,76.1892,76.2147,123133.0
2019-06-17 10:00:00,89.5,89.56,89.37,89.46,93078.0,76.2062,76.2573,76.0955,76.1722,93078.0
2019-06-17 10:10:00,89.46,89.8,89.46,89.8,76298.0,76.1722,76.4617,76.1722,76.4617,76298.0
2019-06-17 10:20:00,89.79,89.87,89.73,89.78,88263.0,76.4531,76.5213,76.4021,76.4446,88263.0
2019-06-17 10:30:00,89.78,89.81,89.71,89.74,56162.0,76.4446,76.4702,76.385,76.4106,56162.0
2019-06-17 10:40:00,89.74,89.78,89.65,89.67,63103.0,76.4106,76.4446,76.3339,76.351,63103.0
2019-06-17 10:50:00,89.67,89.82,89.64,89.81,264419.0,76.351,76.4787,76.3254,76.4702,264419.0
2019-06-17 11:00:00,89.8,89.86,89.72,89.79,202442.0,76.4617,76.5127,76.3935,76.4531,202442.0
2019-06-17 11:10:00,89.79,89.83,89.75,89.77,73133.0,76.4531,76.4872,76.4191,76.4361,73133.0
2019-06-17 11:20:00,89.77,89.79,89.7,89.79,195414.0,76.4361,76.4531,76.3765,76.4531,195414.0
2019-06-17 11:30:00,89.8,89.81,89.67,89.72,60757.0,76.4617,76.4702,76.351,76.3935,60757.0
2019-06-17 11:40:00,89.71,89.72,89.66,89.66,39493.0,76.385,76.3935,76.3425,76.3425,39493.0
2019-06-17 11:50:00,89.66,89.73,89.6,89.72,74410.0,76.3425,76.4021,76.2914,76.3935,74410.0
2019-06-17 12:00:00,89.71,89.76,89.67,89.68,72026.0,76.385,76.4276,76.351,76.3595,72026.0
2019-06-17 12:10:00,89.69,89.72,89.67,89.7,76164.0,76.368,76.3935,76.351,76.3765,76164.0
2019-06-17 12:20:00,89.7,89.71,89.63,89.63,54584.0,76.3765,76.385,76.3169,76.3169,54584.0
2019-06-17 12:30:00,89.64,89.7,89.59,89.7,40219.0,76.3254,76.3765,76.2829,76.3765,40219.0
2019-06-17 12:40:00,89.7,89.75,89.69,89.72,108167.0,76.3765,76.4191,76.368,76.3935,108167.0
2019-06-17 12:50:00,89.71,89.74,89.66,89.71,38377.0,76.385,76.4106,76.3425,76.385,38377.0
2019-06-17 13:00:00,89.7,89.77,89.7,89.76,247041.0,76.3765,76.4361,76.3765,76.4276,247041.0
2019-06-17 13:10:00,89.76,89.8,89.75,89.79,66421.0,76.4276,76.4617,76.4191,76.4531,66421.0
2019-06-17 13:20:00,89.8,89.82,89.76,89.77,26621.0,76.4617,76.4787,76.4276,76.4361,26621.0
2019-06-17 13:30:00,89.77,89.85,89.71,89.85,53651.0,76.4361,76.5042,76.385,76.5042,53651.0
2019-06-17 13:40:00,89.86,89.95,89.85,89.95,68633.0,76.5127,76.5894,76.5042,76.5894,68633.0
2019-06-17 13:50:00,89.95,90.05,89.92,89.96,88132.0,76.5894,76.6745,76.5638,76.5979,88132.0
2019-06-17 14:00:00,89.96,90.02,89.9,89.92,47695.0,76.5979,76.649,76.5468,76.5638,47695.0
2019-06-17 14:10:00,89.91,89.92,89.83,89.9,58693.0,76.5553,76.5638,76.4872,76.5468,58693.0
2019-06-17 14:20:00,89.9,89.99,89.86,89.95,163987.0,76.5468,76.6234,76.5127,76.5894,163987.0
2019-06-17 14:30:00,89.96,90.01,89.9,89.92,175394.0,76.5979,76.6405,76.5468,76.5638,175394.0
2019-06-17 14:40:00,89.92,89.99,89.91,89.92,165231.0,76.5638,76.6234,76.5553,76.5638,165231.0
2019-06-17 14:50:00,89.92,89.92,89.87,89.89,50451.0,76.5638,76.5638,76.5213,76.5383,50451.0
2019-06-17 15:00:00,89.88,90.05,89.8,90.02,288039.0,76.5298,76.6745,76.4617,76.649,288039.0
2019-06-17 15:10:00,90.02,90.02,89.9,89.9,116555.0,76.649,76.649,76.5468,76.5468,116555.0
2019-06-17 15:20:00,89.9,89.98,89.87,89.92,152714.0,76.5468,76.6149,76.5213,76.5638,152714.0
2019-06-17 15:30:00,89.92,89.92,89.79,89.86,254836.0,76.5638,76.5638,76.4531,76.5127,254836.0
2019-06-17 15:40:00,89.85,89.92,89.81,89.87,573408.0,76.5042,76.5638,76.4702,76.5213,573408.0
2019-06-17 15:50:00,89.88,90.11,89.81,90.02,1727506.0,76.5298,76.7256,76.4702,76.649,1727506.0
2019-06-18 09:30:00,90.42,90.81,90.4,90.77,430566.0,76.9896,77.3216,76.9725,77.2876,430566.0
2019-06-18 09:40:00,90.75,90.87,90.6,90.83,295723.0,77.2706,77.3727,77.1428,77.3387,295723.0
2019-06-18 09:50:00,90.84,90.87,90.57,90.62,328471.0,77.3472,77.3727,77.1173,77.1599,328471.0
2019-06-18 10:00:00,90.62,90.73,90.39,90.4,412025.0,77.1599,77.2535,76.964,76.9725,412025.0
2019-06-18 10:10:00,90.39,90.52,90.32,90.49,323440.0,76.964,77.0747,76.9044,77.0492,323440.0
2019-06-18 10:20:00,90.49,90.58,90.36,90.39,74549.0,77.0492,77.1258,76.9385,76.964,74549.0
2019-06-18 10:30:00,90.38,90.49,90.34,90.39,114885.0,76.9555,77.0492,76.9214,76.964,114885.0
2019-06-18 10:40:00,90.38,90.41,90.25,90.28,172694.0,76.9555,76.9811,76.8448,76.8704,172694.0
2019-06-18 10:50:00,90.28,90.37,90.22,90.32,125235.0,76.8704,76.947,76.8193,76.9044,125235.0
2019-06-18 11:00:00,90.33,90.38,90.17,90.2,123396.0,76.9129,76.9555,76.7767,76.8022,123396.0
2019-06-18 11:10:00,90.2,90.24,90.04,90.05,163009.0,76.8022,76.8363,76.666,76.6745,163009.0
2019-06-18 11:20:00,90.04,90.12,90.01,90.06,83124.0,76.666,76.7341,76.6405,76.683,83124.0
2019-06-18 11:30:00,90.06,90.11,89.98,90.1,186538.0,76.683,76.7256,76.6149,76.7171,186538.0
2019-06-18 11:40:00,90.1,90.11,90.02,90.03,98723.0,76.7171,76.7256,76.649,76.6575,98723.0
2019-06-18 11:50:00,90.03,90.12,89.99,90.1,74402.0,76.6575,76.7341,76.6234,76.7171,74402.0
2019-06-18 12:00:00,90.09,90.13,90.05,90.07,104010.0,76.7086,76.7426,76.6745,76.6916,104010.0
2019-06-18 12:10:00,90.07,90.2,90.06,90.1,140537.0,76.6916,76.8022,76.683,76.7171,140537.0
2019-06-18 12:20:00,90.1,90.12,89.99,90.05,50086.0,76.7171,76.7341,76.6234,76.6745,50086.0
2019-06-18 12:30:00,90.03,90.04,89.89,89.91,57355.0,76.6575,76.666,76.5383,76.5553,57355.0
2019-06-18 12:40:00,89.91,89.96,89.87,89.9,45623.0,76.5553,76.5979,76.5213,76.5468,45623.0
2019-06-18 12:50:00,89.89,89.91,89.84,89.87,22670.0,76.5383,76.5553,76.4957,76.5213,22670.0
2019-06-18 13:00:00,89.87,89.88,89.78,89.81,58535.0,76.5213,76.5298,76.4446,76.4702,58535.0
2019-06-18 13:10:00,89.81,89.83,89.75,89.78,43363.0,76.4702,76.4872,76.4191,76.4446,43363.0
2019-06-18 13:20:00,89.78,89.79,89.73,89.76,39431.0,76.4446,76.4531,76.4021,76.4276,39431.0
2019-06-18 13:30:00,89.76,89.81,89.7,89.76,40325.0,76.4276,76.4702,76.3765,76.4276,40325.0
2019-06-18 13:40:00,89.76,89.82,89.75,89.79,53935.0,76.4276,76.4787,76.4191,76.4531,53935.0
2019-06-18 13:50:00,89.78,89.8,89.72,89.75,57614.0,76.4446,76.4617,76.3935,76.4191,57614.0
2019-06-18 14:00:00,89.76,89.82,89.62,89.68,818360.0,76.4276,76.4787,76.3084,76.3595,818360.0
2019-06-18 14:10:00,89.68,89.7,89.57,89.6,115979.0,76.3595,76.3765,76.2658,76.2914,115979.0
2019-06-18 14:20:00,89.6,89.6,89.48,89.55,82448.0,76.2914,76.2914,76.1892,76.2488,82448.0
2019-06-18 14:30:00,89.54,89.67,89.51,89.54,144377.0,76.2403,76.351,76.2147,76.2403,144377.0
2019-06-18 14:40:00,89.54,89.63,89.52,89.59,100028.0,76.2403,76.3169,76.2232,76.2829,100028.0
2019-06-18 14:50:00,89.59,89.59,89.49,89.55,76316.0,76.2829,76.2829,76.1977,76.2488,76316.0
2019-06-18 15:00:00,89.55,89.75,89.54,89.65,145446.0,76.2488,76.4191,76.2403,76.3339,145446.0
2019-06-18 15:10:00,89.65,89.73,89.63,89.72,123935.0,76.3339,76.4021,76.3169,76.3935,123935.0
2019-06-18 15:20:00,89.72,89.73,89.62,89.67,138283.0,76.3935,76.4021,76.3084,76.351,138283.0
2019-06-18 15:30:00,89.66,89.74,89.51,89.73,202179.0,76.3425,76.4106,76.2147,76.4021,202179.0
2019-06-18 15:40:00,89.73,89.87,89.69,89.83,287399.0,76.4021,76.5213,76.368,76.4872,287399.0
2019-06-18 15:50:00,89.83,89.88,89.76,89.86,955108.0,76.4872,76.5298,76.4276,76.5127,955108.0
2019-06-19 09:30:00,89.77,89.9,89.61,89.61,243558.0,76.4361,76.5468,76.2999,76.2999,243558.0
2019-06-19 09:40:00,89.6,89.68,89.34,89.65,325913.0,76.2914,76.3595,76.07,76.3339,325913.0
2019-06-19 09:50:00,89.65,89.7,89.53,89.57,73240.0,76.3339,76.3765,76.2318,76.2658,73240.0
2019-06-19 10:00:00,89.57,89.59,89.5,89.53,68953.0,76.2658,76.2829,76.2062,76.2318,68953.0
2019-06-19 10:10:00,89.51,89.62,89.47,89.62,138574.0,76.2147,76.3084,76.1807,76.3084,138574.0
2019-06-19 10:20:00,89.62,89.76,89.58,89.7,75352.0,76.3084,76.4276,76.2743,76.3765,75352.0
2019-06-19 10:30:00,89.7,89.73,89.61,89.64,121506.0,76.3765,76.4021,76.2999,76.3254,121506.0
2019-06-19 10:40:00,89.63,89.7,89.57,89.69,43806.0,76.3169,76.3765,76.2658,76.368,43806.0
2019-06-19 10:50:00,89.68,89.74,89.56,89.63,57425.0,76.3595,76.4106,76.2573,76.3169,57425.0
2019-06-19 11:00:00,89.64,89.66,89.51,89.6,57378.0,76.3254,76.3425,76.2147,76.2914,57378.0
2019-06-19 11:10:00,89.61,89.61,89.53,89.53,50137.0,76.2999,76.2999,76.2318,76.2318,50137.0
2019-06-19 11:20:00,89.53,89.67,89.53,89.67,66881.0,76.2318,76.351,76.2318,76.351,66881.0
2019-06-19 11:30:00,89.67,89.68,89.54,89.6,71697.0,76.351,76.3595,76.2403,76.2914,71697.0
2019-06-19 11:40:00,89.59,89.64,89.56,89.64,56226.0,76.2829,76.3254,76.2573,76.3254,56226.0
2019-06-19 11:50:00,89.64,89.71,89.57,89.62,70671.0,76.3254,76.385,76.2658,76.3084,70671.0
2019-06-19 12:00:00,89.62,89.66,89.56,89.61,85890.0,76.3084,76.3425,76.2573,76.2999,85890.0
2019-06-19 12:10:00,89.61,89.63,89.56,89.58,61399.0,76.2999,76.3169,76.2573,76.2743,61399.0
2019-06-19 12:20:00,89.57,89.62,89.56,89.61,39891.0,76.2658,76.3084,76.2573,76.2999,39891.0
2019-06-19 12:30:00,89.61,89.64,89.57,89.61,45683.0,76.2999,76.3254,76.2658,76.2999,45683.0
2019-06-19 12:40:00,89.61,89.62,89.55,89.59,45163.0,76.2999,76.3084,76.2488,76.2829,45163.0
2019-06-19 12:50:00,89.59,89.61,89.56,89.58,33229.0,76.2829,76.2999,76.2573,76.2743,33229.0
2019-06-19 13:00:00,89.58,89.66,89.57,89.62,34033.0,76.2743,76.3425,76.2658,76.3084,34033.0
2019-06-19 13:10:00,89.62,89.62,89.52,89.54,53318.0,76.3084,76.3084,76.2232,76.2403,53318.0
2019-06-19 13:20:00,89.53,89.58,89.52,89.57,44125.0,76.2318,76.2743,76.2232,76.2658,44125.0
2019-06-19 13:30:00,89.57,89.64,89.55,89.62,25814.0,76.2658,76.3254,76.2488,76.3084,25814.0
2019-06-19 13:40:00,89.63,89.67,89.57,89.59,44543.0,76.3169,76.351,76.2658,76.2829,44543.0
2019-06-19 13:50:00,89.6,89.68,89.58,89.62,96662.0,76.2914,76.3595,76.2743,76.3084,96662.0
2019-06-19 14:00:00,89.62,90.26,89.62,90.08,164842.0,76.3084,76.8533,76.3084,76.7001,164842.0
2019-06-19 14:10:00,90.1,90.23,89.99,90.17,129118.0,76.7171,76.8278,76.6234,76.7767,129118.0
2019-06-19 14:20:00,90.17,90.19,90.01,90.17,103339.0,76.7767,76.7937,76.6405,76.7767,103339.0
2019-06-19 14:30:00,90.17,90.43,90.17,90.32,170815.0,76.7767,76.9981,76.7767,76.9044,170815.0
2019-06-19 14:40:00,90.32,90.33,90.19,90.26,147699.0,76.9044,76.9129,76.7937,76.8533,147699.0
2019-06-19 14:50:00,90.27,90.38,90.23,90.29,122365.0,76.8618,76.9555,76.8278,76.8789,122365.0
2019-06-19 15:00:00,90.3,90.5,90.27,90.46,114138.0,76.8874,77.0577,76.8618,77.0236,114138.0
2019-06-19 15:10:00,90.45,90.6,90.41,90.59,94710.0,77.0151,77.1428,76.9811,77.1343,94710.0
2019-06-19 15:20:00,90.6,90.6,90.45,90.53,93321.0,77.1428,77.1428,77.0151,77.0832,93321.0
2019-06-19 15:30:00,90.52,90.65,90.34,90.35,198992.0,77.0747,77.1854,76.9214,76.93,198992.0
2019-06-19 15:40:00,90.35,90.58,90.34,90.52,500314.0,76.93,77.1258,76.9214,77.0747,500314.0
2019-06-19 15:50:00,90.51,90.64,90.36,90.41,924416.0,77.0662,77.1769,76.9385,76.9811,924416.0
2019-06-20 09:30:00,90.9,91.1,90.72,90.84,278626.0,77.3983,77.5686,77.245,77.3472,278626.0
2019-06-20 09:40:00,90.84,91.06,90.84,90.98,136783.0,77.3472,77.5345,77.3472,77.4664,136783.0
2019-06-20 09:50:00,90.97,91.06,90.81,90.9,128517.0,77.4579,77.5345,77.3216,77.3983,128517.0
2019-06-20 10:00:00,90.92,90.95,90.77,90.87,129854.0,77.4153,77.4408,77.2876,77.3727,129854.0
2019-06-20 10:10:00,90.87,90.9,90.79,90.81,49971.0,77.3727,77.3983,77.3046,77.3216,49971.0
2019-06-20 10:20:00,90.81,90.83,90.71,90.77,136605.0,77.3216,77.3387,77.2365,77.2876,136605.0
2019-06-20 10:30:00,90.79,90.85,90.74,90.8,94205.0,77.3046,77.3557,77.262,77.3131,94205.0
2019-06-20 10:40:00,90.8,90.89,90.78,90.86,44834.0,77.3131,77.3898,77.2961,77.3642,44834.0
2019-06-20 10:50:00,90.86,90.93,90.81,90.83,51889.0,77.3642,77.4238,77.3216,77.3387,51889.0
2019-06-20 11:00:00,90.83,90.98,90.81,90.98,40934.0,77.3387,77.4664,77.3216,77.4664,40934.0
2019-06-20 11:10:00,90.98,91.03,90.89,90.96,71939.0,77.4664,77.509,77.3898,77.4494,71939.0
2019-06-20 11:20:00,90.96,91.0,90.88,90.96,64769.0,77.4494,77.4834,77.3812,77.4494,64769.0
2019-06-20 11:30:00,90.97,91.03,90.92,91.0,79391.0,77.4579,77.509,77.4153,77.4834,79391.0
2019-06-20 11:40:00,91.01,91.03,90.91,90.97,86569.0,77.4919,77.509,77.4068,77.4579,86569.0
2019-06-20 11:50:00,90.98,91.03,90.96,90.96,117704.0,77.4664,77.509,77.4494,77.4494,117704.0
2019-06-20 12:00:00,90.97,91.02,90.95,90.98,86185.0,77.4579,77.5004,77.4408,77.4664,86185.0
2019-06-20 12:10:00,90.98,90.98,90.72,90.75,55221.0,77.4664,77.4664,77.245,77.2706,55221.0
2019-06-20 12:20:00,90.75,90.94,90.72,90.88,75219.0,77.2706,77.4323,77.245,77.3812,75219.0
2019-06-20 12:30:00,90.88,90.9,90.78,90.8,46361.0,77.3812,77.3983,77.2961,77.3131,46361.0
2019-06-20 12:40:00,90.78,90.86,90.74,90.86,38860.0,77.2961,77.3642,77.262,77.3642,38860.0
2019-06-20 12:50:00,90.89,90.99,90.86,90.94,43317.0,77.3898,77.4749,77.3642,77.4323,43317.0
2019-06-20 13:00:00,90.95,91.01,90.91,90.99,40659.0,77.4408,77.4919,77.4068,77.4749,40659.0
2019-06-20 13:10:00,91.0,91.04,90.94,91.04,61800.0,77.4834,77.5175,77.4323,77.5175,61800.0
2019-06-20 13:20:00,91.04,91.06,90.98,91.06,34605.0,77.5175,77.5345,77.4664,77.5345,34605.0
2019-06-20 13:30:00,91.07,91.09,91.02,91.06,36442.0,77.543,77.56,77.5004,77.5345,36442.0
2019-06-20 13:40:00,91.06,91.06,90.97,91.02,29173.0,77.5345,77.5345,77.4579,77.5004,29173.0
2019-06-20 13:50:00,91.03,91.05,90.95,90.96,39142.0,77.509,77.526,77.4408,77.4494,39142.0
2019-06-20 14:00:00,90.96,91.01,90.94,90.99,37735.0,77.4494,77.4919,77.4323,77.4749,37735.0
2019-06-20 14:10:00,90.99,91.11,90.96,91.08,49263.0,77.4749,77.5771,77.4494,77.5515,49263.0
2019-06-20 14:20:00,91.07,91.07,90.95,90.98,78601.0,77.543,77.543,77.4408,77.4664,78601.0
2019-06-20 14:30:00,90.98,91.04,90.95,91.01,65159.0,77.4664,77.5175,77.4408,77.4919,65159.0
2019-06-20 14:40:00,91.0,91.05,90.98,91.0,52168.0,77.4834,77.526,77.4664,77.4834,52168.0
2019-06-20 14:50:00,90.99,91.04,90.92,90.93,94540.0,77.4749,77.5175,77.4153,77.4238,94540.0
2019-06-20 15:00:00,90.93,90.98,90.89,90.97,105010.0,77.4238,77.4664,77.3898,77.4579,105010.0
2019-06-20 15:10:00,90.97,91.01,90.91,90.94,59665.0,77.4579,77.4919,77.4068,77.4323,59665.0
2019-06-20 15:20:00,90.94,90.97,90.79,90.8,206989.0,77.4323,77.4579,77.3046,77.3131,206989.0
2019-06-20 15:30:00,90.8,90.82,90.64,90.73,194448.0,77.3131,77.3302,77.1769,77.2535,194448.0
2019-06-20 15:40:00,90.73,90.94,90.72,90.85,301539.0,77.2535,77.4323,77.245,77.3557,301539.0
2019-06-20 15:50:00,90.84,90.89,90.76,90.81,1857385.0,77.3472,77.3898,77.2791,77.3216,1857385.0
2019-06-21 09:30:00,90.48,90.55,89.58,89.79,715850.0,77.0407,77.1003,76.2743,76.4531,715850.0
2019-06-21 09:40:00,89.83,89.93,89.73,89.87,251724.0,76.4872,76.5723,76.4021,76.5213,251724.0
2019-06-21 09:50:00,89.86,89.9,89.66,89.77,199607.0,76.5127,76.5468,76.3425,76.4361,199607.0
2019-06-21 10:00:00,89.77,89.84,89.51,89.61,236688.0,76.4361,76.4957,76.2147,76.2999,236688.0
2019-06-21 10:10:00,89.61,89.67,89.49,89.58,262017.0,76.2999,76.351,76.1977,76.2743,262017.0
2019-06-21 10:20:00,89.57,89.65,89.52,89.62,157487.0,76.2658,76.3339,76.2232,76.3084,157487.0
2019-06-21 10:30:00,89.62,89.72,89.59,89.63,154439.0,76.3084,76.3935,76.2829,76.3169,154439.0
2019-06-21 10:40:00,89.63,89.65,89.52,89.56,125739.0,76.3169,76.3339,76.2232,76.2573,125739.0
2019-06-21 10:50:00,89.56,89.56,89.4,89.42,258061.0,76.2573,76.2573,76.1211,76.1381,258061.0
2019-06-21 11:00:00,89.42,89.81,89.37,89.75,187862.0,76.1381,76.4702,76.0955,76.4191,187862.0
2019-06-21 11:10:00,89.76,89.8,89.7,89.72,120659.0,76.4276,76.4617,76.3765,76.3935,120659.0
2019-06-21 11:20:00,89.72,89.8,89.7,89.73,63457.0,76.3935,76.4617,76.3765,76.4021,63457.0
2019-06-21 11:30:00,89.73,89.82,89.71,89.75,55234.0,76.4021,76.4787,76.385,76.4191,55234.0
2019-06-21 11:40:00,89.75,89.75,89.66,89.68,74414.0,76.4191,76.4191,76.3425,76.3595,74414.0
2019-06-21 11:50:00,89.67,89.69,89.58,89.68,72479.0,76.351,76.368,76.2743,76.3595,72479.0
2019-06-21 12:00:00,89.68,89.79,89.68,89.7,73570.0,76.3595,76.4531,76.3595,76.3765,73570.0
2019-06-21 12:10:00,89.69,89.72,89.62,89.71,70551.0,76.368,76.3935,76.3084,76.385,70551.0
2019-06-21 12:20:00,89.71,89.82,89.68,89.82,48477.0,76.385,76.4787,76.3595,76.4787,48477.0
2019-06-21 12:30:00,89.82,89.82,89.73,89.74,47412.0,76.4787,76.4787,76.4021,76.4106,47412.0
2019-06-21 12:40:00,89.74,89.83,89.73,89.81,53273.0,76.4106,76.4872,76.4021,76.4702,53273.0
2019-06-21 12:50:00,89.82,89.82,89.77,89.82,50278.0,76.4787,76.4787,76.4361,76.4787,50278.0
2019-06-21 13:00:00,89.81,89.83,89.74,89.75,85639.0,76.4702,76.4872,76.4106,76.4191,85639.0
2019-06-21 13:10:00,89.74,89.77,89.64,89.65,113534.0,76.4106,76.4361,76.3254,76.3339,113534.0
2019-06-21 13:20:00,89.65,89.65,89.49,89.53,68690.0,76.3339,76.3339,76.1977,76.2318,68690.0
2019-06-21 13:30:00,89.53,89.59,89.51,89.57,56847.0,76.2318,76.2829,76.2147,76.2658,56847.0
2019-06-21 13:40:00,89.57,89.66,89.55,89.65,103157.0,76.2658,76.3425,76.2488,76.3339,103157.0
2019-06-21 13:50:00,89.65,89.66,89.6,89.63,368919.0,76.3339,76.3425,76.2914,76.3169,368919.0
2019-06-21 14:00:00,89.63,89.69,89.55,89.56,99863.0,76.3169,76.368,76.2488,76.2573,99863.0
2019-06-21 14:10:00,89.56,89.59,89.52,89.55,234923.0,76.2573,76.2829,76.2232,76.2488,234923.0
2019-06-21 14:20:00,89.55,89.59,89.54,89.57,344664.0,76.2488,76.2829,76.2403,76.2658,344664.0
2019-06-21 14:30:00,89.57,89.76,89.55,89.7,466381.0,76.2658,76.4276,76.2488,76.3765,466381.0
2019-06-21 14:40:00,89.7,89.71,89.67,89.71,245416.0,76.3765,76.385,76.351,76.385,245416.0
2019-06-21 14:50:00,89.71,89.79,89.71,89.74,317990.0,76.385,76.4531,76.385,76.4106,317990.0
2019-06-21 15:00:00,89.75,89.76,89.64,89.73,221558.0,76.4191,76.4276,76.3254,76.4021,221558.0
2019-06-21 15:10:00,89.73,89.87,89.72,89.82,239278.0,76.4021,76.5213,76.3935,76.4787,239278.0
2019-06-21 15:20:00,89.82,89.84,89.66,89.66,169306.0,76.4787,76.4957,76.3425,76.3425,169306.0
2019-06-21 15:30:00,89.66,89.73,89.61,89.71,206770.0,76.3425,76.4021,76.2999,76.385,206770.0
2019-06-21 15:40:00,89.71,89.87,89.71,89.84,495641.0,76.385,76.5213,76.385,76.4957,495641.0
2019-06-21 15:50:00,89.84,89.94,89.74,89.77,2309952.0,76.4957,76.5809,76.4106,76.4361,2309952.0
2019-06-24 09:30:00,90.16,90.17,89.45,89.56,244919.0,76.7682,76.7767,76.1636,76.2573,244919.0
2019-06-24 09:40:00,89.56,89.75,89.54,89.74,171649.0,76.2573,76.4191,76.2403,76.4106,171649.0
2019-06-24 09:50:00,89.74,89.82,89.49,89.5,174957.0,76.4106,76.4787,76.1977,76.2062,174957.0
2019-06-24 10:00:00,89.5,89.53,89.4,89.51,114882.0,76.2062,76.2318,76.1211,76.2147,114882.0
2019-06-24 10:10:00,89.52,89.57,89.46,89.54,97508.0,76.2232,76.2658,76.1722,76.2403,97508.0
2019-06-24 10:20:00,89.56,89.56,89.47,89.52,49244.0,76.2573,76.2573,76.1807,76.2232,49244.0
2019-06-24 10:30:00,89.53,89.54,89.32,89.42,83186.0,76.2318,76.2403,76.053,76.1381,83186.0
2019-06-24 10:40:00,89.41,89.6,89.4,89.54,239583.0,76.1296,76.2914,76.1211,76.2403,239583.0
2019-06-24 10:50:00,89.54,89.62,89.53,89.55,105082.0,76.2403,76.3084,76.2318,76.2488,105082.0
2019-06-24 11:00:00,89.56,89.73,89.54,89.73,158057.0,76.2573,76.4021,76.2403,76.4021,158057.0
2019-06-24 11:10:00,89.74,89.78,89.64,89.67,178705.0,76.4106,76.4446,76.3254,76.351,178705.0
2019-06-24 11:20:00,89.67,89.73,89.62,89.71,55139.0,76.351,76.4021,76.3084,76.385,55139.0
2019-06-24 11:30:00,89.71,89.78,89.61,89.78,156548.0,76.385,76.4446,76.2999,76.4446,156548.0
2019-06-24 11:40:00,89.77,89.8,89.66,89.7,108444.0,76.4361,76.4617,76.3425,76.3765,108444.0
2019-06-24 11:50:00,89.7,89.71,89.51,89.53,46127.0,76.3765,76.385,76.2147,76.2318,46127.0
2019-06-24 12:00:00,89.54,89.55,89.46,89.49,53053.0,76.2403,76.2488,76.1722,76.1977,53053.0
2019-06-24 12:10:00,89.49,89.56,89.47,89.49,33849.0,76.1977,76.2573,76.1807,76.1977,33849.0
2019-06-24 12:20:00,89.5,89.55,89.47,89.51,68690.0,76.2062,76.2488,76.1807,76.2147,68690.0
2019-06-24 12:30:00,89.51,89.57,89.49,89.56,77044.0,76.2147,76.2658,76.1977,76.2573,77044.0
2019-06-24 12:40:00,89.56,89.61,89.52,89.53,171361.0,76.2573,76.2999,76.2232,76.2318,171361.0
2019-06-24 12:50:00,89.52,89.52,89.42,89.44,41188.0,76.2232,76.2232,76.1381,76.1551,41188.0
2019-06-24 13:00:00,89.45,89.46,89.36,89.36,28365.0,76.1636,76.1722,76.087,76.087,28365.0
2019-06-24 13:10:00,89.37,89.4,89.32,89.37,67693.0,76.0955,76.1211,76.053,76.0955,67693.0
2019-06-24 13:20:00,89.37,89.37,89.27,89.31,24869.0,76.0955,76.0955,76.0104,76.0444,24869.0
2019-06-24 13:30:00,89.3,89.36,89.3,89.32,26730.0,76.0359,76.087,76.0359,76.053,26730.0
2019-06-24 13:40:00,89.31,89.35,89.16,89.18,54555.0,76.0444,76.0785,75.9167,75.9337,54555.0
2019-06-24 13:50:00,89.19,89.22,89.11,89.15,45888.0,75.9423,75.9678,75.8741,75.9082,45888.0
2019-06-24 14:00:00,89.15,89.29,89.12,89.26,38625.0,75.9082,76.0274,75.8827,76.0019,38625.0
2019-06-24 14:10:00,89.26,89.29,89.21,89.23,72079.0,76.0019,76.0274,75.9593,75.9763,72079.0
2019-06-24 14:20:00,89.22,89.27,89.1,89.14,75556.0,75.9678,76.0104,75.8656,75.8997,75556.0
2019-06-24 14:30:00,89.14,89.27,89.14,89.23,99910.0,75.8997,76.0104,75.8997,75.9763,99910.0
2019-06-24 14:40:00,89.23,89.26,89.19,89.23,42165.0,75.9763,76.0019,75.9423,75.9763,42165.0
2019-06-24 14:50:00,89.24,89.29,89.21,89.29,90001.0,75.9848,76.0274,75.9593,76.0274,90001.0
2019-06-24 15:00:00,89.29,89.31,89.1,89.13,63303.0,76.0274,76.0444,75.8656,75.8912,63303.0
2019-06-24 15:10:00,89.14,89.28,89.12,89.22,91082.0,75.8997,76.0189,75.8827,75.9678,91082.0
2019-06-24 15:20:00,89.22,89.29,89.16,89.18,178099.0,75.9678,76.0274,75.9167,75.9337,178099.0
2019-06-24 15:30:00,89.18,89.27,89.16,89.22,372101.0,75.9337,76.0104,75.9167,75.9678,372101.0
2019-06-24 15:40:00,89.22,89.39,89.22,89.29,769524.0,75.9678,76.1126,75.9678,76.0274,769524.0
2019-06-24 15:50:00,89.29,89.4,89.2,89.22,796838.0,76.0274,76.1211,75.9508,75.9678,796838.0
2019-06-25 09:30:00,89.25,89.5,89.25,89.44,268891.0,75.9934,76.2062,75.9934,76.1551,268891.0
2019-06-25 09:40:00,89.42,89.53,89.39,89.45,69835.0,76.1381,76.2318,76.1126,76.1636,69835.0
2019-06-25 09:50:00,89.44,89.5,89.34,89.35,234475.0,76.1551,76.2062,76.07,76.0785,234475.0
2019-06-25 10:00:00,89.36,89.5,89.34,89.47,88729.0,76.087,76.2062,76.07,76.1807,88729.0
2019-06-25 10:10:00,89.48,89.55,89.4,89.4,83158.0,76.1892,76.2488,76.1211,76.1211,83158.0
2019-06-25 10:20:00,89.41,89.45,89.36,89.44,82405.0,76.1296,76.1636,76.087,76.1551,82405.0
2019-06-25 10:30:00,89.43,89.47,89.36,89.45,74070.0,76.1466,76.1807,76.087,76.1636,74070.0
2019-06-25 10:40:00,89.45,89.57,89.44,89.54,46423.0,76.1636,76.2658,76.1551,76.2403,46423.0
2019-06-25 10:50:00,89.54,89.56,89.46,89.55,41836.0,76.2403,76.2573,76.1722,76.2488,41836.0
2019-06-25 11:00:00,89.54,89.54,89.44,89.48,180509.0,76.2403,76.2403,76.1551,76.1892,180509.0
2019-06-25 11:10:00,89.48,89.53,89.44,89.45,195110.0,76.1892,76.2318,76.1551,76.1636,195110.0
2019-06-25 11:20:00,89.45,89.47,89.39,89.43,76180.0,76.1636,76.1807,76.1126,76.1466,76180.0
2019-06-25 11:30:00,89.44,89.52,89.43,89.45,64137.0,76.1551,76.2232,76.1466,76.1636,64137.0
2019-06-25 11:40:00,89.46,89.55,89.46,89.52,60063.0,76.1722,76.2488,76.1722,76.2232,60063.0
2019-06-25 11:50:00,89.52,89.54,89.46,89.49,50454.0,76.2232,76.2403,76.1722,76.1977,50454.0
2019-06-25 12:00:00,89.49,89.49,89.33,89.36,119498.0,76.1977,76.1977,76.0615,76.087,119498.0
2019-06-25 12:10:00,89.35,89.4,89.3,89.34,94231.0,76.0785,76.1211,76.0359,76.07,94231.0
2019-06-25 12:20:00,89.35,89.41,89.32,89.4,61223.0,76.0785,76.1296,76.053,76.1211,61223.0
2019-06-25 12:30:00,89.4,89.41,89.14,89.16,194804.0,76.1211,76.1296,75.8997,75.9167,194804.0
2019-06-25 12:40:00,89.13,89.25,89.1,89.2,91711.0,75.8912,75.9934,75.8656,75.9508,91711.0
2019-06-25 12:50:00,89.21,89.28,89.2,89.22,125051.0,75.9593,76.0189,75.9508,75.9678,125051.0
2019-06-25 13:00:00,89.22,89.22,89.06,89.16,90147.0,75.9678,75.9678,75.8316,75.9167,90147.0
2019-06-25 13:10:00,89.16,89.21,89.11,89.12,58997.0,75.9167,75.9593,75.8741,75.8827,58997.0
2019-06-25 13:20:00,89.13,89.19,89.04,89.17,86469.0,75.8912,75.9423,75.8145,75.9252,86469.0
2019-06-25 13:30:00,89.17,89.28,89.16,89.21,95323.0,75.9252,76.0189,75.9167,75.9593,95323.0
2019-06-25 13:40:00,89.21,89.28,89.19,89.21,48233.0,75.9593,76.0189,75.9423,75.9593,48233.0
2019-06-25 13:50:00,89.22,89.23,89.18,89.2,46260.0,75.9678,75.9763,75.9337,75.9508,46260.0
2019-06-25 14:00:00,89.2,89.2,89.08,89.12,73187.0,75.9508,75.9508,75.8486,75.8827,73187.0
2019-06-25 14:10:00,89.12,89.16,89.09,89.14,51271.0,75.8827,75.9167,75.8571,75.8997,51271.0
2019-06-25 14:20:00,89.13,89.14,89.05,89.06,79203.0,75.8912,75.8997,75.8231,75.8316,79203.0
2019-06-25 14:30:00,89.05,89.07,88.86,88.93,136162.0,75.8231,75.8401,75.6613,75.7209,136162.0
2019-06-25 14:40:00,88.92,88.92,88.82,88.88,86275.0,75.7124,75.7124,75.6272,75.6783,86275.0
2019-06-25 14:50:00,88.89,88.99,88.87,88.96,95817.0,75.6868,75.772,75.6698,75.7464,95817.0
2019-06-25 15:00:00,88.96,89.08,88.96,89.05,95070.0,75.7464,75.8486,75.7464,75.8231,95070.0
2019-06-25 15:10:00,89.06,89.06,88.81,88.84,112414.0,75.8316,75.8316,75.6187,75.6443,112414.0
2019-06-25 15:20:00,88.84,88.93,88.82,88.88,152698.0,75.6443,75.7209,75.6272,75.6783,152698.0
2019-06-25 15:30:00,88.87,88.88,88.6,88.6,291961.0,75.6698,75.6783,75.4399,75.4399,291961.0
2019-06-25 15:40:00,88.6,88.6,88.35,88.35,483601.0,75.4399,75.4399,75.227,75.227,483601.0
2019-06-25 15:50:00,88.35,88.37,88.04,88.08,1651192.0,75.227,75.2441,74.9631,74.9971,1651192.0
2019-06-26 09:30:00,88.02,88.18,87.62,87.77,711709.0,74.946,75.0823,74.6055,74.7332,711709.0
2019-06-26 09:40:00,87.77,87.78,87.41,87.43,331006.0,74.7332,74.7417,74.4267,74.4437,331006.0
2019-06-26 09:50:00,87.43,87.52,87.25,87.31,290731.0,74.4437,74.5203,74.2904,74.3415,290731.0
2019-06-26 10:00:00,87.31,87.33,86.99,87.11,145988.0,74.3415,74.3585,74.069,74.1712,145988.0
2019-06-26 10:10:00,87.12,87.17,86.8,86.83,245246.0,74.1797,74.2223,73.9073,73.9328,245246.0
2019-06-26 10:20:00,86.83,86.86,86.47,86.48,354271.0,73.9328,73.9583,73.6263,73.6348,354271.0
2019-06-26 10:30:00,86.48,86.53,86.18,86.51,580781.0,73.6348,73.6774,73.3794,73.6603,580781.0
2019-06-26 10:40:00,86.51,86.92,86.47,86.83,508691.0,73.6603,74.0094,73.6263,73.9328,508691.0
2019-06-26 10:50:00,86.84,86.91,86.74,86.81,217053.0,73.9413,74.0009,73.8562,73.9158,217053.0
2019-06-26 11:00:00,86.81,86.91,86.76,86.82,184748.0,73.9158,74.0009,73.8732,73.9243,184748.0
2019-06-26 11:10:00,86.81,86.94,86.74,86.75,229130.0,73.9158,74.0265,73.8562,73.8647,229130.0
2019-06-26 11:20:00,86.75,86.78,86.6,86.65,395190.0,73.8647,73.8902,73.737,73.7795,395190.0
2019-06-26 11:30:00,86.64,86.75,86.62,86.71,149474.0,73.771,73.8647,73.754,73.8306,149474.0
2019-06-26 11:40:00,86.71,86.84,86.68,86.82,88508.0,73.8306,73.9413,73.8051,73.9243,88508.0
2019-06-26 11:50:00,86.83,86.89,86.78,86.82,54752.0,73.9328,73.9839,73.8902,73.9243,54752.0
2019-06-26 12:00:00,86.84,87.01,86.84,86.97,133316.0,73.9413,74.0861,73.9413,74.052,133316.0
2019-06-26 12:10:00,86.96,86.98,86.85,86.91,241648.0,74.0435,74.0605,73.9498,74.0009,241648.0
2019-06-26 12:20:00,86.91,87.0,86.9,86.93,60240.0,74.0009,74.0776,73.9924,74.018,60240.0
2019-06-26 12:30:00,86.94,87.06,86.94,87.03,51603.0,74.0265,74.1286,74.0265,74.1031,51603.0
2019-06-26 12:40:00,87.03,87.05,86.96,86.97,68964.0,74.1031,74.1201,74.0435,74.052,68964.0
2019-06-26 12:50:00,86.97,87.02,86.95,87.0,48993.0,74.052,74.0946,74.035,74.0776,48993.0
2019-06-26 13:00:00,87.0,87.1,86.95,87.07,152097.0,74.0776,74.1627,74.035,74.1372,152097.0
2019-06-26 13:10:00,87.07,87.11,86.99,87.08,139685.0,74.1372,74.1712,74.069,74.1457,139685.0
2019-06-26 13:20:00,87.07,87.13,87.03,87.05,45096.0,74.1372,74.1882,74.1031,74.1201,45096.0
2019-06-26 13:30:00,87.05,87.07,86.96,87.03,71718.0,74.1201,74.1372,74.0435,74.1031,71718.0
2019-06-26 13:40:00,87.03,87.07,86.99,87.07,36231.0,74.1031,74.1372,74.069,74.1372,36231.0
2019-06-26 13:50:00,87.07,87.2,87.05,87.19,68714.0,74.1372,74.2478,74.1201,74.2393,68714.0
2019-06-26 14:00:00,87.19,87.25,87.11,87.13,53819.0,74.2393,74.2904,74.1712,74.1882,53819.0
2019-06-26 14:10:00,87.12,87.15,86.94,86.94,48536.0,74.1797,74.2053,74.0265,74.0265,48536.0
2019-06-26 14:20:00,86.95,86.98,86.64,86.64,273124.0,74.035,74.0605,73.771,73.771,273124.0
2019-06-26 14:30:00,86.64,86.65,86.24,86.35,363493.0,73.771,73.7795,73.4304,73.5241,363493.0
2019-06-26 14:40:00,86.33,86.4,86.18,86.37,235128.0,73.5071,73.5667,73.3794,73.5411,235128.0
2019-06-26 14:50:00,86.38,86.46,86.29,86.44,176690.0,73.5496,73.6178,73.473,73.6007,176690.0
2019-06-26 15:00:00,86.44,86.61,86.43,86.52,134617.0,73.6007,73.7455,73.5922,73.6688,134617.0
2019-06-26 15:10:00,86.51,86.61,86.45,86.57,98107.0,73.6603,73.7455,73.6092,73.7114,98107.0
2019-06-26 15:20:00,86.58,86.6,86.34,86.36,231871.0,73.7199,73.737,73.5156,73.5326,231871.0
2019-06-26 15:30:00,86.36,86.63,86.35,86.62,225818.0,73.5326,73.7625,73.5241,73.754,225818.0
2019-06-26 15:40:00,86.62,86.71,86.43,86.51,453257.0,73.754,73.8306,73.5922,73.6603,453257.0
2019-06-26 15:50:00,86.51,86.6,86.38,86.38,1283431.0,73.6603,73.737,73.5496,73.5496,1283431.0
2019-06-27 09:30:00,86.87,87.41,86.81,87.13,707687.0,73.9669,74.4267,73.9158,74.1882,707687.0
2019-06-27 09:40:00,87.13,87.28,86.98,87.06,305566.0,74.1882,74.316,74.0605,74.1286,305566.0
2019-06-27 09:50:00,87.06,87.2,86.99,87.15,231275.0,74.1286,74.2478,74.069,74.2053,231275.0
2019-06-27 10:00:00,87.15,87.32,87.1,87.23,348582.0,74.2053,74.35,74.1627,74.2734,348582.0
2019-06-27 10:10:00,87.23,87.31,87.13,87.24,332311.0,74.2734,74.3415,74.1882,74.2819,332311.0
2019-06-27 10:20:00,87.24,87.46,87.23,87.42,269517.0,74.2819,74.4692,74.2734,74.4352,269517.0
2019-06-27 10:30:00,87.42,87.47,87.21,87.3,161074.0,74.4352,74.4777,74.2564,74.333,161074.0
2019-06-27 10:40:00,87.3,87.35,87.23,87.31,161324.0,74.333,74.3756,74.2734,74.3415,161324.0
2019-06-27 10:50:00,87.32,87.34,87.19,87.3,111753.0,74.35,74.3671,74.2393,74.333,111753.0
2019-06-27 11:00:00,87.31,87.36,87.22,87.27,101479.0,74.3415,74.3841,74.2649,74.3074,101479.0
2019-06-27 11:10:00,87.29,87.4,87.25,87.31,116982.0,74.3245,74.4181,74.2904,74.3415,116982.0
2019-06-27 11:20:00,87.31,87.39,87.14,87.14,126088.0,74.3415,74.4096,74.1968,74.1968,126088.0
2019-06-27 11:30:00,87.14,87.31,87.11,87.31,120684.0,74.1968,74.3415,74.1712,74.3415,120684.0
2019-06-27 11:40:00,87.3,87.37,87.24,87.26,57593.0,74.333,74.3926,74.2819,74.2989,57593.0
2019-06-27 11:50:00,87.26,87.37,87.24,87.37,84683.0,74.2989,74.3926,74.2819,74.3926,84683.0
2019-06-27 12:00:00,87.36,87.38,87.31,87.35,102779.0,74.3841,74.4011,74.3415,74.3756,102779.0
2019-06-27 12:10:00,87.34,87.41,87.34,87.35,75598.0,74.3671,74.4267,74.3671,74.3756,75598.0
2019-06-27 12:20:00,87.36,87.36,87.19,87.2,44957.0,74.3841,74.3841,74.2393,74.2478,44957.0
2019-06-27 12:30:00,87.19,87.29,87.18,87.22,39370.0,74.2393,74.3245,74.2308,74.2649,39370.0
2019-06-27 12:40:00,87.23,87.29,87.21,87.26,42682.0,74.2734,74.3245,74.2564,74.2989,42682.0
2019-06-27 12:50:00,87.27,87.27,87.18,87.22,21540.0,74.3074,74.3074,74.2308,74.2649,21540.0
2019-06-27 13:00:00,87.21,87.3,87.2,87.29,53513.0,74.2564,74.333,74.2478,74.3245,53513.0
2019-06-27 13:10:00,87.28,87.3,87.24,87.26,21028.0,74.316,74.333,74.2819,74.2989,21028.0
2019-06-27 13:20:00,87.29,87.33,87.24,87.25,33742.0,74.3245,74.3585,74.2819,74.2904,33742.0
2019-06-27 13:30:00,87.26,87.32,87.26,87.31,52580.0,74.2989,74.35,74.2989,74.3415,52580.0
2019-06-27 13:40:00,87.31,87.31,87.27,87.29,21283.0,74.3415,74.3415,74.3074,74.3245,21283.0
2019-06-27 13:50:00,87.28,87.28,87.2,87.22,39456.0,74.316,74.316,74.2478,74.2649,39456.0
2019-06-27 14:00:00,87.21,87.25,87.19,87.22,22651.0,74.2564,74.2904,74.2393,74.2649,22651.0
2019-06-27 14:10:00,87.22,87.32,87.22,87.29,42003.0,74.2649,74.35,74.2649,74.3245,42003.0
2019-06-27 14:20:00,87.3,87.3,87.21,87.25,32212.0,74.333,74.333,74.2564,74.2904,32212.0
2019-06-27 14:30:00,87.25,87.29,87.22,87.27,56149.0,74.2904,74.3245,74.2649,74.3074,56149.0
2019-06-27 14:40:00,87.27,87.31,87.24,87.29,44586.0,74.3074,74.3415,74.2819,74.3245,44586.0
2019-06-27 14:50:00,87.3,87.31,87.25,87.26,37690.0,74.333,74.3415,74.2904,74.2989,37690.0
2019-06-27 15:00:00,87.26,87.28,87.16,87.21,51713.0,74.2989,74.316,74.2138,74.2564,51713.0
2019-06-27 15:10:00,87.22,87.27,87.14,87.17,37917.0,74.2649,74.3074,74.1968,74.2223,37917.0
2019-06-27 15:20:00,87.16,87.26,87.08,87.25,82806.0,74.2138,74.2989,74.1457,74.2904,82806.0
2019-06-27 15:30:00,87.25,87.31,87.12,87.31,111519.0,74.2904,74.3415,74.1797,74.3415,111519.0
2019-06-27 15:40:00,87.31,87.37,87.26,87.33,280835.0,74.3415,74.3926,74.2989,74.3585,280835.0
2019-06-27 15:50:00,87.32,87.42,87.22,87.36,924782.0,74.35,74.4352,74.2649,74.3841,924782.0
2019-06-28 09:30:00,87.5,87.75,87.43,87.49,280466.0,74.5033,74.7162,74.4437,74.4948,280466.0
2019-06-28 09:40:00,87.48,87.7,87.46,87.61,163820.0,74.4863,74.6736,74.4692,74.5969,163820.0
2019-06-28 09:50:00,87.62,87.72,87.57,87.66,111389.0,74.6055,74.6906,74.5629,74.6395,111389.0
2019-06-28 10:00:00,87.68,87.7,87.51,87.6,105856.0,74.6566,74.6736,74.5118,74.5884,105856.0
2019-06-28 10:10:00,87.6,87.62,87.51,87.54,75944.0,74.5884,74.6055,74.5118,74.5373,75944.0
2019-06-28 10:20:00,87.54,87.62,87.52,87.62,49762.0,74.5373,74.6055,74.5203,74.6055,49762.0
2019-06-28 10:30:00,87.62,87.78,87.62,87.73,86572.0,74.6055,74.7417,74.6055,74.6991,86572.0
2019-06-28 10:40:00,87.73,87.82,87.67,87.7,80149.0,74.6991,74.7758,74.648,74.6736,80149.0
2019-06-28 10:50:00,87.7,87.77,87.67,87.7,91288.0,74.6736,74.7332,74.648,74.6736,91288.0
2019-06-28 11:00:00,87.69,87.69,87.63,87.66,50148.0,74.6651,74.6651,74.614,74.6395,50148.0
2019-06-28 11:10:00,87.66,87.7,87.62,87.67,82657.0,74.6395,74.6736,74.6055,74.648,82657.0
2019-06-28 11:20:00,87.67,87.73,87.67,87.69,102499.0,74.648,74.6991,74.648,74.6651,102499.0
2019-06-28 11:30:00,87.69,87.82,87.69,87.74,60460.0,74.6651,74.7758,74.6651,74.7076,60460.0
2019-06-28 11:40:00,87.73,87.81,87.69,87.74,69689.0,74.6991,74.7672,74.6651,74.7076,69689.0
2019-06-28 11:50:00,87.75,87.79,87.69,87.75,312263.0,74.7162,74.7502,74.6651,74.7162,312263.0
2019-06-28 12:00:00,87.76,87.78,87.7,87.78,142680.0,74.7247,74.7417,74.6736,74.7417,142680.0
2019-06-28 12:10:00,87.77,87.89,87.75,87.89,81428.0,74.7332,74.8354,74.7162,74.8354,81428.0
2019-06-28 12:20:00,87.9,88.01,87.88,87.96,168509.0,74.8439,74.9375,74.8268,74.895,168509.0
2019-06-28 12:30:00,87.96,87.98,87.91,87.97,50519.0,74.895,74.912,74.8524,74.9035,50519.0
2019-06-28 12:40:00,87.98,88.04,87.94,88.03,136092.0,74.912,74.9631,74.8779,74.9546,136092.0
2019-06-28 12:50:00,88.03,88.1,88.0,88.01,60095.0,74.9546,75.0142,74.929,74.9375,60095.0
2019-06-28 13:00:00,88.01,88.01,87.91,87.95,119497.0,74.9375,74.9375,74.8524,74.8864,119497.0
2019-06-28 13:10:00,87.94,87.98,87.89,87.91,307019.0,74.8779,74.912,74.8354,74.8524,307019.0
2019-06-28 13:20:00,87.91,88.06,87.88,88.06,150907.0,74.8524,74.9801,74.8268,74.9801,150907.0
2019-06-28 13:30:00,88.07,88.2,88.04,88.17,46703.0,74.9886,75.0993,74.9631,75.0738,46703.0
2019-06-28 13:40:00,88.17,88.22,88.1,88.13,179019.0,75.0738,75.1163,75.0142,75.0397,179019.0
2019-06-28 13:50:00,88.13,88.14,88.01,88.1,121244.0,75.0397,75.0482,74.9375,75.0142,121244.0
2019-06-28 14:00:00,88.1,88.14,88.04,88.07,135500.0,75.0142,75.0482,74.9631,74.9886,135500.0
2019-06-28 14:10:00,88.06,88.06,87.8,87.8,124777.0,74.9801,74.9801,74.7587,74.7587,124777.0
2019-06-28 14:20:00,87.81,87.94,87.79,87.94,255137.0,74.7672,74.8779,74.7502,74.8779,255137.0
2019-06-28 14:30:00,87.94,87.97,87.9,87.9,61374.0,74.8779,74.9035,74.8439,74.8439,61374.0
2019-06-28 14:40:00,87.9,87.96,87.89,87.92,61480.0,74.8439,74.895,74.8354,74.8609,61480.0
2019-06-28 14:50:00,87.93,87.95,87.82,87.88,78210.0,74.8694,74.8864,74.7758,74.8268,78210.0
2019-06-28 15:00:00,87.9,87.94,87.8,87.92,85572.0,74.8439,74.8779,74.7587,74.8609,85572.0
2019-06-28 15:10:00,87.92,87.96,87.82,87.87,111945.0,74.8609,74.895,74.7758,74.8183,111945.0
2019-06-28 15:20:00,87.87,87.93,87.78,87.87,226100.0,74.8183,74.8694,74.7417,74.8183,226100.0
2019-06-28 15:30:00,87.87,87.92,87.61,87.69,512248.0,74.8183,74.8609,74.5969,74.6651,512248.0
2019-06-28 15:40:00,87.7,87.7,87.51,87.69,767510.0,74.6736,74.6736,74.5118,74.6651,767510.0
2019-06-28 15:50:00,87.69,87.8,87.54,87.76,2163347.0,74.6651,74.7587,74.5373,74.7247,2163347.0
2019-07-01 09:30:00,88.14,88.25,87.84,87.99,635954.0,75.0482,75.1419,74.7928,74.9205,635954.0
2019-07-01 09:40:00,87.97,88.02,87.67,87.67,508621.0,74.9035,74.946,74.648,74.648,508621.0
2019-07-01 09:50:00,87.68,87.68,87.26,87.37,511432.0,74.6566,74.6566,74.2989,74.3926,511432.0
2019-07-01 10:00:00,87.38,87.45,87.14,87.15,269059.0,74.4011,74.4607,74.1968,74.2053,269059.0
2019-07-01 10:10:00,87.14,87.21,86.84,86.95,251528.0,74.1968,74.2564,73.9413,74.035,251528.0
2019-07-01 10:20:00,86.94,87.08,86.92,87.0,217827.0,74.0265,74.1457,74.0094,74.0776,217827.0
2019-07-01 10:30:00,87.01,87.32,87.0,87.26,182703.0,74.0861,74.35,74.0776,74.2989,182703.0
2019-07-01 10:40:00,87.24,87.25,87.03,87.04,92100.0,74.2819,74.2904,74.1031,74.1116,92100.0
2019-07-01 10:50:00,87.04,87.09,86.89,86.9,77263.0,74.1116,74.1542,73.9839,73.9924,77263.0
2019-07-01 11:00:00,86.91,86.95,86.72,86.76,206616.0,74.0009,74.035,73.8391,73.8732,206616.0
2019-07-01 11:10:00,86.76,86.79,86.68,86.75,219031.0,73.8732,73.8987,73.8051,73.8647,219031.0
2019-07-01 11:20:00,86.74,86.79,86.69,86.73,160081.0,73.8562,73.8987,73.8136,73.8477,160081.0
2019-07-01 11:30:00,86.73,86.94,86.68,86.93,135356.0,73.8477,74.0265,73.8051,74.018,135356.0
2019-07-01 11:40:00,86.93,86.95,86.77,86.8,202557.0,74.018,74.035,73.8817,73.9073,202557.0
2019-07-01 11:50:00,86.81,86.93,86.8,86.82,88568.0,73.9158,74.018,73.9073,73.9243,88568.0
2019-07-01 12:00:00,86.83,87.03,86.8,87.0,124993.0,73.9328,74.1031,73.9073,74.0776,124993.0
2019-07-01 12:10:00,87.0,87.09,86.96,87.04,67566.0,74.0776,74.1542,74.0435,74.1116,67566.0
2019-07-01 12:20:00,87.05,87.08,86.98,87.04,35704.0,74.1201,74.1457,74.0605,74.1116,35704.0
2019-07-01 12:30:00,87.03,87.17,87.01,87.15,41066.0,74.1031,74.2223,74.0861,74.2053,41066.0
2019-07-01 12:40:00,87.16,87.23,87.12,87.21,37418.0,74.2138,74.2734,74.1797,74.2564,37418.0
2019-07-01 12:50:00,87.21,87.24,87.11,87.12,72457.0,74.2564,74.2819,74.1712,74.1797,72457.0
2019-07-01 13:00:00,87.13,87.26,87.12,87.26,81465.0,74.1882,74.2989,74.1797,74.2989,81465.0
2019-07-01 13:10:00,87.27,87.35,87.19,87.26,120107.0,74.3074,74.3756,74.2393,74.2989,120107.0
2019-07-01 13:20:00,87.27,87.4,87.27,87.36,51839.0,74.3074,74.4181,74.3074,74.3841,51839.0
2019-07-01 13:30:00,87.36,87.38,87.26,87.37,30590.0,74.3841,74.4011,74.2989,74.3926,30590.0
2019-07-01 13:40:00,87.37,87.5,87.36,87.47,42025.0,74.3926,74.5033,74.3841,74.4777,42025.0
2019-07-01 13:50:00,87.48,87.52,87.43,87.49,49545.0,74.4863,74.5203,74.4437,74.4948,49545.0
2019-07-01 14:00:00,87.49,87.52,87.37,87.41,83159.0,74.4948,74.5203,74.3926,74.4267,83159.0
2019-07-01 14:10:00,87.41,87.52,87.4,87.46,100003.0,74.4267,74.5203,74.4181,74.4692,100003.0
2019-07-01 14:20:00,87.47,87.51,87.35,87.35,62757.0,74.4777,74.5118,74.3756,74.3756,62757.0
2019-07-01 14:30:00,87.35,87.4,87.27,87.3,52462.0,74.3756,74.4181,74.3074,74.333,52462.0
2019-07-01 14:40:00,87.3,87.35,87.27,87.29,84356.0,74.333,74.3756,74.3074,74.3245,84356.0
2019-07-01 14:50:00,87.29,87.35,87.27,87.35,47349.0,74.3245,74.3756,74.3074,74.3756,47349.0
2019-07-01 15:00:00,87.36,87.49,87.32,87.38,84537.0,74.3841,74.4948,74.35,74.4011,84537.0
2019-07-01 15:10:00,87.38,87.47,87.34,87.34,108112.0,74.4011,74.4777,74.3671,74.3671,108112.0
2019-07-01 15:20:00,87.35,87.45,87.29,87.36,241979.0,74.3756,74.4607,74.3245,74.3841,241979.0
2019-07-01 15:30:00,87.35,87.5,87.34,87.48,399289.0,74.3756,74.5033,74.3671,74.4863,399289.0
2019-07-01 15:40:00,87.49,87.78,87.48,87.78,647998.0,74.4948,74.7417,74.4863,74.7417,647998.0
2019-07-01 15:50:00,87.78,87.87,87.57,87.61,2132582.0,74.7417,74.8183,74.5629,74.5969,2132582.0
2019-07-02 09:30:00,87.91,88.14,87.76,88.1,334108.0,74.8524,75.0482,74.7247,75.0142,334108.0
2019-07-02 09:40:00,88.1,88.4,87.97,88.35,192170.0,75.0142,75.2696,74.9035,75.227,192170.0
2019-07-02 09:50:00,88.36,88.6,88.26,88.59,229593.0,75.2355,75.4399,75.1504,75.4314,229593.0
2019-07-02 10:00:00,88.58,88.67,88.53,88.66,655013.0,75.4229,75.4995,75.3803,75.491,655013.0
2019-07-02 10:10:00,88.66,88.82,88.59,88.8,282454.0,75.491,75.6272,75.4314,75.6102,282454.0
2019-07-02 10:20:00,88.81,88.86,88.71,88.82,157900.0,75.6187,75.6613,75.5336,75.6272,157900.0
2019-07-02 10:30:00,88.82,88.96,88.79,88.96,185988.0,75.6272,75.7464,75.6017,75.7464,185988.0
2019-07-02 10:40:00,88.96,89.0,88.82,88.93,132496.0,75.7464,75.7805,75.6272,75.7209,132496.0
2019-07-02 10:50:00,88.93,88.95,88.68,88.74,130574.0,75.7209,75.7379,75.508,75.5591,130574.0
2019-07-02 11:00:00,88.74,88.82,88.7,88.78,92322.0,75.5591,75.6272,75.525,75.5932,92322.0
2019-07-02 11:10:00,88.78,88.79,88.63,88.73,97618.0,75.5932,75.6017,75.4654,75.5506,97618.0
2019-07-02 11:20:00,88.73,88.91,88.69,88.71,399831.0,75.5506,75.7039,75.5165,75.5336,399831.0
2019-07-02 11:30:00,88.72,88.77,88.66,88.67,86133.0,75.5421,75.5846,75.491,75.4995,86133.0
2019-07-02 11:40:00,88.65,88.83,88.62,88.76,204598.0,75.4825,75.6357,75.4569,75.5761,204598.0
2019-07-02 11:50:00,88.77,88.81,88.72,88.74,281359.0,75.5846,75.6187,75.5421,75.5591,281359.0
2019-07-02 12:00:00,88.74,88.79,88.7,88.75,71313.0,75.5591,75.6017,75.525,75.5676,71313.0
2019-07-02 12:10:00,88.75,88.9,88.74,88.9,121230.0,75.5676,75.6953,75.5591,75.6953,121230.0
2019-07-02 12:20:00,88.9,88.92,88.78,88.82,111467.0,75.6953,75.7124,75.5932,75.6272,111467.0
2019-07-02 12:30:00,88.83,88.91,88.79,88.87,115990.0,75.6357,75.7039,75.6017,75.6698,115990.0
2019-07-02 12:40:00,88.87,88.9,88.81,88.86,137996.0,75.6698,75.6953,75.6187,75.6613,137996.0
2019-07-02 12:50:00,88.85,88.89,88.8,88.81,109496.0,75.6528,75.6868,75.6102,75.6187,109496.0
2019-07-02 13:00:00,88.8,88.86,88.72,88.86,89000.0,75.6102,75.6613,75.5421,75.6613,89000.0
2019-07-02 13:10:00,88.85,88.97,88.84,88.96,154068.0,75.6528,75.7549,75.6443,75.7464,154068.0
2019-07-02 13:20:00,88.96,89.0,88.93,88.95,97057.0,75.7464,75.7805,75.7209,75.7379,97057.0
2019-07-02 13:30:00,88.95,89.02,88.9,89.02,83464.0,75.7379,75.7975,75.6953,75.7975,83464.0
2019-07-02 13:40:00,89.02,89.02,88.9,88.96,44845.0,75.7975,75.7975,75.6953,75.7464,44845.0
2019-07-02 13:50:00,88.96,88.99,88.87,88.9,78228.0,75.7464,75.772,75.6698,75.6953,78228.0
2019-07-02 14:00:00,88.9,89.01,88.89,88.97,323211.0,75.6953,75.789,75.6868,75.7549,323211.0
2019-07-02 14:10:00,88.99,89.0,88.92,88.93,129000.0,75.772,75.7805,75.7124,75.7209,129000.0
2019-07-02 14:20:00,88.93,89.01,88.92,88.94,374914.0,75.7209,75.789,75.7124,75.7294,374914.0
2019-07-02 14:30:00,88.95,88.98,88.87,88.9,79293.0,75.7379,75.7635,75.6698,75.6953,79293.0
2019-07-02 14:40:00,88.91,89.0,88.88,88.97,93705.0,75.7039,75.7805,75.6783,75.7549,93705.0
2019-07-02 14:50:00,88.97,88.99,88.9,88.97,67134.0,75.7549,75.772,75.6953,75.7549,67134.0
2019-07-02 15:00:00,88.96,89.01,88.93,88.99,368821.0,75.7464,75.789,75.7209,75.772,368821.0
2019-07-02 15:10:00,88.99,89.05,88.87,88.9,569168.0,75.772,75.8231,75.6698,75.6953,569168.0
2019-07-02 15:20:00,88.9,88.94,88.84,88.87,90303.0,75.6953,75.7294,75.6443,75.6698,90303.0
2019-07-02 15:30:00,88.86,89.03,88.81,88.97,222423.0,75.6613,75.806,75.6187,75.7549,222423.0
2019-07-02 15:40:00,88.97,89.02,88.87,88.88,269640.0,75.7549,75.7975,75.6698,75.6783,269640.0
2019-07-02 15:50:00,88.89,89.06,88.87,89.03,1305520.0,75.6868,75.8316,75.6698,75.806,1305520.0
2019-07-03 09:30:00,89.2,89.85,89.19,89.8,486452.0,75.9508,76.5042,75.9423,76.4617,486452.0
2019-07-03 09:40:00,89.8,89.94,89.67,89.79,247318.0,76.4617,76.5809,76.351,76.4531,247318.0
2019-07-03 09:50:00,89.8,90.09,89.77,89.93,181880.0,76.4617,76.7086,76.4361,76.5723,181880.0
2019-07-03 10:00:00,89.92,90.02,89.84,89.93,200547.0,76.5638,76.649,76.4957,76.5723,200547.0
2019-07-03 10:10:00,89.92,90.09,89.81,90.03,263359.0,76.5638,76.7086,76.4702,76.6575,263359.0
2019-07-03 10:20:00,90.04,90.12,89.95,90.08,201861.0,76.666,76.7341,76.5894,76.7001,201861.0
2019-07-03 10:30:00,90.07,90.14,90.02,90.12,136011.0,76.6916,76.7512,76.649,76.7341,136011.0
2019-07-03 10:40:00,90.12,90.15,89.96,89.97,263928.0,76.7341,76.7597,76.5979,76.6064,263928.0
2019-07-03 10:50:00,89.98,90.05,89.81,89.99,224936.0,76.6149,76.6745,76.4702,76.6234,224936.0
2019-07-03 11:00:00,90.01,90.09,90.0,90.05,145331.0,76.6405,76.7086,76.632,76.6745,145331.0
2019-07-03 11:10:00,90.05,90.08,89.93,89.93,129785.0,76.6745,76.7001,76.5723,76.5723,129785.0
2019-07-03 11:20:00,89.94,89.96,89.87,89.9,174506.0,76.5809,76.5979,76.5213,76.5468,174506.0
2019-07-03 11:30:00,89.91,90.05,89.9,90.03,110053.0,76.5553,76.6745,76.5468,76.6575,110053.0
2019-07-03 11:40:00,90.04,90.05,89.94,89.98,122756.0,76.666,76.6745,76.5809,76.6149,122756.0
2019-07-03 11:50:00,89.98,90.04,89.94,90.04,173535.0,76.6149,76.666,76.5809,76.666,173535.0
2019-07-03 12:00:00,90.04,90.06,90.01,90.02,335117.0,76.666,76.683,76.6405,76.649,335117.0
2019-07-03 12:10:00,90.02,90.06,90.0,90.05,146470.0,76.649,76.683,76.632,76.6745,146470.0
2019-07-03 12:20:00,90.05,90.24,90.03,90.19,368861.0,76.6745,76.8363,76.6575,76.7937,368861.0
2019-07-03 12:30:00,90.19,90.22,90.01,90.06,355168.0,76.7937,76.8193,76.6405,76.683,355168.0
2019-07-03 12:40:00,90.05,90.18,90.04,90.17,314922.0,76.6745,76.7852,76.666,76.7767,314922.0
2019-07-03 12:50:00,90.18,90.22,90.09,90.16,1020986.0,76.7852,76.8193,76.7086,76.7682,1020986.0
2019-07-05 09:30:00,89.3,89.5,88.69,88.88,852001.0,76.0359,76.2062,75.5165,75.6783,852001.0
2019-07-05 09:40:00,88.89,88.94,88.51,88.7,334031.0,75.6868,75.7294,75.3633,75.525,334031.0
2019-07-05 09:50:00,88.7,88.83,88.54,88.61,253020.0,75.525,75.6357,75.3888,75.4484,253020.0
2019-07-05 10:00:00,88.62,88.91,88.6,88.85,196090.0,75.4569,75.7039,75.4399,75.6528,196090.0
2019-07-05 10:10:00,88.83,88.88,88.69,88.81,78400.0,75.6357,75.6783,75.5165,75.6187,78400.0
2019-07-05 10:20:00,88.81,89.07,88.8,88.93,117198.0,75.6187,75.8401,75.6102,75.7209,117198.0
2019-07-05 10:30:00,88.94,89.03,88.82,88.88,334903.0,75.7294,75.806,75.6272,75.6783,334903.0
2019-07-05 10:40:00,88.89,88.89,88.72,88.86,53786.0,75.6868,75.6868,75.5421,75.6613,53786.0
2019-07-05 10:50:00,88.86,88.96,88.8,88.93,46808.0,75.6613,75.7464,75.6102,75.7209,46808.0
2019-07-05 11:00:00,88.93,89.1,88.93,89.08,142670.0,75.7209,75.8656,75.7209,75.8486,142670.0
2019-07-05 11:10:00,89.09,89.28,89.08,89.27,48946.0,75.8571,76.0189,75.8486,76.0104,48946.0
2019-07-05 11:20:00,89.26,89.32,89.18,89.32,64988.0,76.0019,76.053,75.9337,76.053,64988.0
2019-07-05 11:30:00,89.31,89.39,89.28,89.35,66130.0,76.0444,76.1126,76.0189,76.0785,66130.0
2019-07-05 11:40:00,89.35,89.35,89.24,89.34,26008.0,76.0785,76.0785,75.9848,76.07,26008.0
2019-07-05 11:50:00,89.34,89.47,89.33,89.44,28533.0,76.07,76.1807,76.0615,76.1551,28533.0
2019-07-05 12:00:00,89.43,89.59,89.4,89.57,94978.0,76.1466,76.2829,76.1211,76.2658,94978.0
2019-07-05 12:10:00,89.57,89.66,89.54,89.64,108010.0,76.2658,76.3425,76.2403,76.3254,108010.0
2019-07-05 12:20:00,89.64,89.68,89.58,89.59,43551.0,76.3254,76.3595,76.2743,76.2829,43551.0
2019-07-05 12:30:00,89.6,89.68,89.57,89.68,86647.0,76.2914,76.3595,76.2658,76.3595,86647.0
2019-07-05 12:40:00,89.69,89.8,89.69,89.77,38862.0,76.368,76.4617,76.368,76.4361,38862.0
2019-07-05 12:50:00,89.78,89.83,89.74,89.77,30531.0,76.4446,76.4872,76.4106,76.4361,30531.0
2019-07-05 13:00:00,89.77,89.77,89.6,89.67,59178.0,76.4361,76.4361,76.2914,76.351,59178.0
2019-07-05 13:10:00,89.66,89.74,89.65,89.74,21499.0,76.3425,76.4106,76.3339,76.4106,21499.0
2019-07-05 13:20:00,89.75,89.84,89.74,89.76,63952.0,76.4191,76.4957,76.4106,76.4276,63952.0
2019-07-05 13:30:00,89.75,89.83,89.75,89.81,57382.0,76.4191,76.4872,76.4191,76.4702,57382.0
2019-07-05 13:40:00,89.81,89.93,89.81,89.92,80097.0,76.4702,76.5723,76.4702,76.5638,80097.0
2019-07-05 13:50:00,89.93,90.0,89.88,89.99,94484.0,76.5723,76.632,76.5298,76.6234,94484.0
2019-07-05 14:00:00,90.0,90.02,89.91,89.93,45194.0,76.632,76.649,76.5553,76.5723,45194.0
2019-07-05 14:10:00,89.93,90.04,89.89,90.03,40554.0,76.5723,76.666,76.5383,76.6575,40554.0
2019-07-05 14:20:00,90.02,90.03,89.89,89.9,22688.0,76.649,76.6575,76.5383,76.5468,22688.0
2019-07-05 14:30:00,89.91,90.13,89.91,90.1,46225.0,76.5553,76.7426,76.5553,76.7171,46225.0
2019-07-05 14:40:00,90.09,90.09,89.92,89.96,29619.0,76.7086,76.7086,76.5638,76.5979,29619.0
2019-07-05 14:50:00,89.96,90.06,89.93,90.03,40996.0,76.5979,76.683,76.5723,76.6575,40996.0
2019-07-05 15:00:00,90.03,90.05,89.93,89.97,152586.0,76.6575,76.6745,76.5723,76.6064,152586.0
2019-07-05 15:10:00,89.98,90.0,89.72,89.73,282912.0,76.6149,76.632,76.3935,76.4021,282912.0
2019-07-05 15:20:00,89.74,89.79,89.58,89.7,107108.0,76.4106,76.4531,76.2743,76.3765,107108.0
2019-07-05 15:30:00,89.7,89.78,89.59,89.68,113889.0,76.3765,76.4446,76.2829,76.3595,113889.0
2019-07-05 15:40:00,89.68,89.69,89.55,89.57,154507.0,76.3595,76.368,76.2488,76.2658,154507.0
2019-07-05 15:50:00,89.57,89.9,89.57,89.83,1378673.0,76.2658,76.5468,76.2658,76.4872,1378673.0
2019-07-08 09:30:00,89.74,90.06,89.74,90.02,253914.0,76.4106,76.683,76.4106,76.649,253914.0
2019-07-08 09:40:00,90.02,90.05,89.83,89.84,87189.0,76.649,76.6745,76.4872,76.4957,87189.0
2019-07-08 09:50:00,89.85,90.03,89.7,89.7,99291.0,76.5042,76.6575,76.3765,76.3765,99291.0
2019-07-08 10:00:00,89.7,89.81,89.64,89.74,161085.0,76.3765,76.4702,76.3254,76.4106,161085.0
2019-07-08 10:10:00,89.72,90.0,89.67,89.95,91575.0,76.3935,76.632,76.351,76.5894,91575.0
2019-07-08 10:20:00,89.96,90.07,89.95,90.02,59747.0,76.5979,76.6916,76.5894,76.649,59747.0
2019-07-08 10:30:00,90.02,90.02,89.86,89.95,94589.0,76.649,76.649,76.5127,76.5894,94589.0
2019-07-08 10:40:00,89.94,90.03,89.91,89.93,48948.0,76.5809,76.6575,76.5553,76.5723,48948.0
2019-07-08 10:50:00,89.93,90.03,89.88,90.03,62678.0,76.5723,76.6575,76.5298,76.6575,62678.0
2019-07-08 11:00:00,90.01,90.09,89.97,90.01,191157.0,76.6405,76.7086,76.6064,76.6405,191157.0
2019-07-08 11:10:00,90.01,90.06,89.91,89.95,41204.0,76.6405,76.683,76.5553,76.5894,41204.0
2019-07-08 11:20:00,89.97,90.14,89.97,90.12,192517.0,76.6064,76.7512,76.6064,76.7341,192517.0
2019-07-08 11:30:00,90.12,90.13,90.0,90.06,45289.0,76.7341,76.7426,76.632,76.683,45289.0
2019-07-08 11:40:00,90.05,90.14,90.05,90.09,63189.0,76.6745,76.7512,76.6745,76.7086,63189.0
2019-07-08 11:50:00,90.1,90.16,90.06,90.11,47863.0,76.7171,76.7682,76.683,76.7256,47863.0
2019-07-08 12:00:00,90.12,90.17,90.04,90.1,32712.0,76.7341,76.7767,76.666,76.7171,32712.0
2019-07-08 12:10:00,90.09,90.1,90.05,90.09,25922.0,76.7086,76.7171,76.6745,76.7086,25922.0
2019-07-08 12:20:00,90.1,90.11,89.98,90.0,25377.0,76.7171,76.7256,76.6149,76.632,25377.0
2019-07-08 12:30:00,89.99,90.08,89.99,90.06,26869.0,76.6234,76.7001,76.6234,76.683,26869.0
2019-07-08 12:40:00,90.07,90.08,90.0,90.03,49898.0,76.6916,76.7001,76.632,76.6575,49898.0
2019-07-08 12:50:00,90.04,90.09,90.02,90.08,62228.0,76.666,76.7086,76.649,76.7001,62228.0
2019-07-08 13:00:00,90.08,90.09,90.01,90.06,32019.0,76.7001,76.7086,76.6405,76.683,32019.0
2019-07-08 13:10:00,90.06,90.11,90.04,90.1,54912.0,76.683,76.7256,76.666,76.7171,54912.0
2019-07-08 13:20:00,90.09,90.14,90.07,90.12,71726.0,76.7086,76.7512,76.6916,76.7341,71726.0
2019-07-08 13:30:00,90.13,90.17,90.12,90.13,36648.0,76.7426,76.7767,76.7341,76.7426,36648.0
2019-07-08 13:40:00,90.13,90.22,90.11,90.22,74378.0,76.7426,76.8193,76.7256,76.8193,74378.0
2019-07-08 13:50:00,90.21,90.3,90.2,90.23,49850.0,76.8108,76.8874,76.8022,76.8278,49850.0
2019-07-08 14:00:00,90.24,90.25,90.13,90.21,28787.0,76.8363,76.8448,76.7426,76.8108,28787.0
2019-07-08 14:10:00,90.23,90.24,90.17,90.22,49126.0,76.8278,76.8363,76.7767,76.8193,49126.0
2019-07-08 14:20:00,90.23,90.25,90.12,90.25,35295.0,76.8278,76.8448,76.7341,76.8448,35295.0
2019-07-08 14:30:00,90.25,90.34,90.18,90.19,90543.0,76.8448,76.9214,76.7852,76.7937,90543.0
2019-07-08 14:40:00,90.19,90.2,90.13,90.18,53796.0,76.7937,76.8022,76.7426,76.7852,53796.0
2019-07-08 14:50:00,90.19,90.21,90.15,90.19,49971.0,76.7937,76.8108,76.7597,76.7937,49971.0
2019-07-08 15:00:00,90.19,90.21,90.13,90.19,80980.0,76.7937,76.8108,76.7426,76.7937,80980.0
2019-07-08 15:10:00,90.19,90.3,90.17,90.27,93658.0,76.7937,76.8874,76.7767,76.8618,93658.0
2019-07-08 15:20:00,90.27,90.27,89.95,90.03,205519.0,76.8618,76.8618,76.5894,76.6575,205519.0
2019-07-08 15:30:00,90.02,90.1,89.9,90.03,126175.0,76.649,76.7171,76.5468,76.6575,126175.0
2019-07-08 15:40:00,90.04,90.09,89.96,90.01,149774.0,76.666,76.7086,76.5979,76.6405,149774.0
2019-07-08 15:50:00,90.02,90.16,90.01,90.12,689459.0,76.649,76.7682,76.6405,76.7341,689459.0
2019-07-09 09:30:00,90.19,90.34,89.86,90.2,185131.0,76.7937,76.9214,76.5127,76.8022,185131.0
2019-07-09 09:40:00,90.21,90.24,89.95,89.97,118036.0,76.8108,76.8363,76.5894,76.6064,118036.0
2019-07-09 09:50:00,89.97,90.08,89.85,89.86,120114.0,76.6064,76.7001,76.5042,76.5127,120114.0
2019-07-09 10:00:00,89.86,90.03,89.8,89.95,107328.0,76.5127,76.6575,76.4617,76.5894,107328.0
2019-07-09 10:10:00,89.97,90.12,89.96,90.11,47663.0,76.6064,76.7341,76.5979,76.7256,47663.0
2019-07-09 10:20:00,90.11,90.11,89.92,90.03,209052.0,76.7256,76.7256,76.5638,76.6575,209052.0
2019-07-09 10:30:00,90.03,90.2,90.01,90.16,75974.0,76.6575,76.8022,76.6405,76.7682,75974.0
2019-07-09 10:40:00,90.16,90.17,90.03,90.13,95679.0,76.7682,76.7767,76.6575,76.7426,95679.0
2019-07-09 10:50:00,90.13,90.21,90.09,90.15,56888.0,76.7426,76.8108,76.7086,76.7597,56888.0
2019-07-09 11:00:00,90.17,90.3,90.16,90.21,142571.0,76.7767,76.8874,76.7682,76.8108,142571.0
2019-07-09 11:10:00,90.21,90.25,90.15,90.24,35289.0,76.8108,76.8448,76.7597,76.8363,35289.0
2019-07-09 11:20:00,90.25,90.36,90.22,90.22,36622.0,76.8448,76.9385,76.8193,76.8193,36622.0
2019-07-09 11:30:00,90.23,90.3,90.21,90.24,39184.0,76.8278,76.8874,76.8108,76.8363,39184.0
2019-07-09 11:40:00,90.24,90.27,90.18,90.2,31876.0,76.8363,76.8618,76.7852,76.8022,31876.0
2019-07-09 11:50:00,90.2,90.32,90.17,90.29,34915.0,76.8022,76.9044,76.7767,76.8789,34915.0
2019-07-09 12:00:00,90.28,90.32,90.17,90.19,22924.0,76.8704,76.9044,76.7767,76.7937,22924.0
2019-07-09 12:10:00,90.18,90.33,90.17,90.29,19558.0,76.7852,76.9129,76.7767,76.8789,19558.0
2019-07-09 12:20:00,90.29,90.32,90.24,90.25,29451.0,76.8789,76.9044,76.8363,76.8448,29451.0
2019-07-09 12:30:00,90.25,90.27,90.19,90.23,62466.0,76.8448,76.8618,76.7937,76.8278,62466.0
2019-07-09 12:40:00,90.22,90.43,90.22,90.43,150567.0,76.8193,76.9981,76.8193,76.9981,150567.0
2019-07-09 12:50:00,90.42,90.45,90.32,90.32,85526.0,76.9896,77.0151,76.9044,76.9044,85526.0
2019-07-09 13:00:00,90.33,90.38,90.32,90.34,32442.0,76.9129,76.9555,76.9044,76.9214,32442.0
2019-07-09 13:10:00,90.34,90.36,90.32,90.33,21053.0,76.9214,76.9385,76.9044,76.9129,21053.0
2019-07-09 13:20:00,90.33,90.38,90.29,90.36,20997.0,76.9129,76.9555,76.8789,76.9385,20997.0
2019-07-09 13:30:00,90.35,90.39,90.35,90.38,19050.0,76.93,76.964,76.93,76.9555,19050.0
2019-07-09 13:40:00,90.39,90.39,90.3,90.33,34512.0,76.964,76.964,76.8874,76.9129,34512.0
2019-07-09 13:50:00,90.33,90.33,90.29,90.3,22391.0,76.9129,76.9129,76.8789,76.8874,22391.0
2019-07-09 14:00:00,90.3,90.33,90.28,90.31,38617.0,76.8874,76.9129,76.8704,76.8959,38617.0
2019-07-09 14:10:00,90.32,90.39,90.31,90.39,17521.0,76.9044,76.964,76.8959,76.964,17521.0
2019-07-09 14:20:00,90.4,90.42,90.35,90.37,29005.0,76.9725,76.9896,76.93,76.947,29005.0
2019-07-09 14:30:00,90.36,90.38,90.33,90.36,34570.0,76.9385,76.9555,76.9129,76.9385,34570.0
2019-07-09 14:40:00,90.36,90.39,90.28,90.29,87478.0,76.9385,76.964,76.8704,76.8789,87478.0
2019-07-09 14:50:00,90.29,90.4,90.29,90.38,47771.0,76.8789,76.9725,76.8789,76.9555,47771.0
2019-07-09 15:00:00,90.37,90.4,90.33,90.34,77452.0,76.947,76.9725,76.9129,76.9214,77452.0
2019-07-09 15:10:00,90.33,90.47,90.32,90.46,93617.0,76.9129,77.0321,76.9044,77.0236,93617.0
2019-07-09 15:20:00,90.46,90.46,90.39,90.45,73766.0,77.0236,77.0236,76.964,77.0151,73766.0
2019-07-09 15:30:00,90.46,90.52,90.44,90.48,141925.0,77.0236,77.0747,77.0066,77.0407,141925.0
2019-07-09 15:40:00,90.48,90.55,90.43,90.51,125529.0,77.0407,77.1003,76.9981,77.0662,125529.0
2019-07-09 15:50:00,90.52,90.64,90.51,90.54,451466.0,77.0747,77.1769,77.0662,77.0917,451466.0
2019-07-10 09:30:00,90.92,90.95,90.51,90.66,305853.0,77.4153,77.4408,77.0662,77.1939,305853.0
2019-07-10 09:40:00,90.65,90.79,90.5,90.55,253509.0,77.1854,77.3046,77.0577,77.1003,253509.0
2019-07-10 09:50:00,90.55,90.64,90.47,90.61,245505.0,77.1003,77.1769,77.0321,77.1513,245505.0
2019-07-10 10:00:00,90.6,90.65,90.52,90.56,378365.0,77.1428,77.1854,77.0747,77.1088,378365.0
2019-07-10 10:10:00,90.55,90.6,90.44,90.46,164649.0,77.1003,77.1428,77.0066,77.0236,164649.0
2019-07-10 10:20:00,90.46,90.57,90.44,90.51,123135.0,77.0236,77.1173,77.0066,77.0662,123135.0
2019-07-10 10:30:00,90.52,90.64,90.5,90.64,117105.0,77.0747,77.1769,77.0577,77.1769,117105.0
2019-07-10 10:40:00,90.64,90.83,90.53,90.7,774850.0,77.1769,77.3387,77.0832,77.228,774850.0
2019-07-10 10:50:00,90.7,90.94,90.68,90.89,257408.0,77.228,77.4323,77.2109,77.3898,257408.0
2019-07-10 11:00:00,90.88,90.89,90.54,90.55,146184.0,77.3812,77.3898,77.0917,77.1003,146184.0
2019-07-10 11:10:00,90.54,90.66,90.5,90.59,177492.0,77.0917,77.1939,77.0577,77.1343,177492.0
2019-07-10 11:20:00,90.59,90.78,90.57,90.76,87917.0,77.1343,77.2961,77.1173,77.2791,87917.0
2019-07-10 11:30:00,90.76,90.88,90.74,90.82,77082.0,77.2791,77.3812,77.262,77.3302,77082.0
2019-07-10 11:40:00,90.81,90.92,90.79,90.9,75103.0,77.3216,77.4153,77.3046,77.3983,75103.0
2019-07-10 11:50:00,90.9,91.03,90.89,91.0,120844.0,77.3983,77.509,77.3898,77.4834,120844.0
2019-07-10 12:00:00,91.0,91.03,90.92,90.94,56397.0,77.4834,77.509,77.4153,77.4323,56397.0
2019-07-10 12:10:00,90.93,90.93,90.83,90.92,63552.0,77.4238,77.4238,77.3387,77.4153,63552.0
2019-07-10 12:20:00,90.92,90.94,90.84,90.93,88093.0,77.4153,77.4323,77.3472,77.4238,88093.0
2019-07-10 12:30:00,90.92,90.94,90.84,90.92,40527.0,77.4153,77.4323,77.3472,77.4153,40527.0
2019-07-10 12:40:00,90.92,91.04,90.91,91.01,79381.0,77.4153,77.5175,77.4068,77.4919,79381.0
2019-07-10 12:50:00,91.01,91.16,91.0,91.15,50501.0,77.4919,77.6197,77.4834,77.6111,50501.0
2019-07-10 13:00:00,91.16,91.17,91.06,91.14,122762.0,77.6197,77.6282,77.5345,77.6026,122762.0
2019-07-10 13:10:00,91.15,91.16,91.12,91.13,27150.0,77.6111,77.6197,77.5856,77.5941,27150.0
2019-07-10 13:20:00,91.13,91.22,91.06,91.06,67571.0,77.5941,77.6707,77.5345,77.5345,67571.0
2019-07-10 13:30:00,91.07,91.09,91.01,91.04,31007.0,77.543,77.56,77.4919,77.5175,31007.0
2019-07-10 13:40:00,91.03,91.05,90.97,91.0,38052.0,77.509,77.526,77.4579,77.4834,38052.0
2019-07-10 13:50:00,91.0,91.0,90.94,90.94,43679.0,77.4834,77.4834,77.4323,77.4323,43679.0
2019-07-10 14:00:00,90.96,91.04,90.91,90.92,102331.0,77.4494,77.5175,77.4068,77.4153,102331.0
2019-07-10 14:10:00,90.93,90.96,90.84,90.88,77620.0,77.4238,77.4494,77.3472,77.3812,77620.0
2019-07-10 14:20:00,90.88,90.89,90.82,90.85,39170.0,77.3812,77.3898,77.3302,77.3557,39170.0
2019-07-10 14:30:00,90.84,90.87,90.73,90.74,36535.0,77.3472,77.3727,77.2535,77.262,36535.0
2019-07-10 14:40:00,90.75,90.78,90.67,90.76,76269.0,77.2706,77.2961,77.2024,77.2791,76269.0
2019-07-10 14:50:00,90.76,90.83,90.72,90.8,57062.0,77.2791,77.3387,77.245,77.3131,57062.0
2019-07-10 15:00:00,90.79,90.81,90.72,90.78,44555.0,77.3046,77.3216,77.245,77.2961,44555.0
2019-07-10 15:10:00,90.78,90.84,90.7,90.7,38569.0,77.2961,77.3472,77.228,77.228,38569.0
2019-07-10 15:20:00,90.7,90.81,90.68,90.76,136313.0,77.228,77.3216,77.2109,77.2791,136313.0
2019-07-10 15:30:00,90.77,91.0,90.72,90.98,120722.0,77.2876,77.4834,77.245,77.4664,120722.0
2019-07-10 15:40:00,90.98,91.05,90.95,90.99,160516.0,77.4664,77.526,77.4408,77.4749,160516.0
2019-07-10 15:50:00,90.99,91.11,90.9,90.99,725314.0,77.4749,77.5771,77.3983,77.4749,725314.0
2019-07-11 09:30:00,90.98,90.98,90.55,90.82,535401.0,77.4664,77.4664,77.1003,77.3302,535401.0
2019-07-11 09:40:00,90.81,90.92,90.69,90.83,163966.0,77.3216,77.4153,77.2195,77.3387,163966.0
2019-07-11 09:50:00,90.82,90.95,90.73,90.76,70779.0,77.3302,77.4408,77.2535,77.2791,70779.0
2019-07-11 10:00:00,90.76,90.86,90.69,90.79,58375.0,77.2791,77.3642,77.2195,77.3046,58375.0
2019-07-11 10:10:00,90.79,90.8,90.56,90.61,74869.0,77.3046,77.3131,77.1088,77.1513,74869.0
2019-07-11 10:20:00,90.61,90.66,90.48,90.49,244125.0,77.1513,77.1939,77.0407,77.0492,244125.0
2019-07-11 10:30:00,90.5,90.52,90.29,90.35,193775.0,77.0577,77.0747,76.8789,76.93,193775.0
2019-07-11 10:40:00,90.35,90.35,90.16,90.22,98029.0,76.93,76.93,76.7682,76.8193,98029.0
2019-07-11 10:50:00,90.2,90.22,90.1,90.13,128695.0,76.8022,76.8193,76.7171,76.7426,128695.0
2019-07-11 11:00:00,90.13,90.23,90.06,90.19,111893.0,76.7426,76.8278,76.683,76.7937,111893.0
2019-07-11 11:10:00,90.18,90.25,90.09,90.2,169714.0,76.7852,76.8448,76.7086,76.8022,169714.0
2019-07-11 11:20:00,90.18,90.2,90.09,90.12,34039.0,76.7852,76.8022,76.7086,76.7341,34039.0
2019-07-11 11:30:00,90.12,90.15,90.06,90.13,319456.0,76.7341,76.7597,76.683,76.7426,319456.0
2019-07-11 11:40:00,90.13,90.13,89.89,89.92,214119.0,76.7426,76.7426,76.5383,76.5638,214119.0
2019-07-11 11:50:00,89.93,90.03,89.9,89.99,115038.0,76.5723,76.6575,76.5468,76.6234,115038.0
2019-07-11 12:00:00,89.99,90.1,89.98,89.99,49987.0,76.6234,76.7171,76.6149,76.6234,49987.0
2019-07-11 12:10:00,90.0,90.06,89.95,89.99,36615.0,76.632,76.683,76.5894,76.6234,36615.0
2019-07-11 12:20:00,89.98,90.09,89.94,90.03,30067.0,76.6149,76.7086,76.5809,76.6575,30067.0
2019-07-11 12:30:00,90.04,90.09,90.0,90.03,74192.0,76.666,76.7086,76.632,76.6575,74192.0
2019-07-11 12:40:00,90.03,90.05,89.94,89.97,97560.0,76.6575,76.6745,76.5809,76.6064,97560.0
2019-07-11 12:50:00,89.97,89.97,89.84,89.89,92956.0,76.6064,76.6064,76.4957,76.5383,92956.0
2019-07-11 13:00:00,89.89,89.9,89.7,89.72,329560.0,76.5383,76.5468,76.3765,76.3935,329560.0
2019-07-11 13:10:00,89.72,89.87,89.72,89.78,147512.0,76.3935,76.5213,76.3935,76.4446,147512.0
2019-07-11 13:20:00,89.77,89.81,89.73,89.74,89430.0,76.4361,76.4702,76.4021,76.4106,89430.0
2019-07-11 13:30:00,89.75,89.77,89.64,89.77,133527.0,76.4191,76.4361,76.3254,76.4361,133527.0
2019-07-11 13:40:00,89.77,89.81,89.66,89.72,92768.0,76.4361,76.4702,76.3425,76.3935,92768.0
2019-07-11 13:50:00,89.71,89.86,89.7,89.76,127218.0,76.385,76.5127,76.3765,76.4276,127218.0
2019-07-11 14:00:00,89.76,89.83,89.71,89.78,39553.0,76.4276,76.4872,76.385,76.4446,39553.0
2019-07-11 14:10:00,89.79,89.8,89.59,89.64,55846.0,76.4531,76.4617,76.2829,76.3254,55846.0
2019-07-11 14:20:00,89.65,89.68,89.59,89.66,53371.0,76.3339,76.3595,76.2829,76.3425,53371.0
2019-07-11 14:30:00,89.67,89.84,89.67,89.81,150458.0,76.351,76.4957,76.351,76.4702,150458.0
2019-07-11 14:40:00,89.82,89.87,89.78,89.81,139211.0,76.4787,76.5213,76.4446,76.4702,139211.0
2019-07-11 14:50:00,89.81,89.82,89.75,89.81,39423.0,76.4702,76.4787,76.4191,76.4702,39423.0
2019-07-11 15:00:00,89.81,89.91,89.69,89.91,88177.0,76.4702,76.5553,76.368,76.5553,88177.0
2019-07-11 15:10:00,89.9,89.94,89.85,89.92,103609.0,76.5468,76.5809,76.5042,76.5638,103609.0
2019-07-11 15:20:00,89.92,89.95,89.86,89.91,74973.0,76.5638,76.5894,76.5127,76.5553,74973.0
2019-07-11 15:30:00,89.91,90.07,89.9,89.98,171773.0,76.5553,76.6916,76.5468,76.6149,171773.0
2019-07-11 15:40:00,89.98,89.99,89.87,89.95,379992.0,76.6149,76.6234,76.5213,76.5894,379992.0
2019-07-11 15:50:00,89.95,89.97,89.86,89.96,650979.0,76.5894,76.6064,76.5127,76.5979,650979.0
2019-07-12 09:30:00,90.02,90.09,89.73,90.0,160080.0,76.649,76.7086,76.4021,76.632,160080.0
2019-07-12 09:40:00,89.99,90.13,89.95,90.03,93890.0,76.6234,76.7426,76.5894,76.6575,93890.0
2019-07-12 09:50:00,90.04,90.09,89.82,89.88,93643.0,76.666,76.7086,76.4787,76.5298,93643.0
2019-07-12 10:00:00,89.88,90.02,89.87,89.94,57196.0,76.5298,76.649,76.5213,76.5809,57196.0
2019-07-12 10:10:00,89.94,90.02,89.81,89.93,48584.0,76.5809,76.649,76.4702,76.5723,48584.0
2019-07-12 10:20:00,89.93,89.98,89.77,89.79,102639.0,76.5723,76.6149,76.4361,76.4531,102639.0
2019-07-12 10:30:00,89.79,89.86,89.66,89.72,137966.0,76.4531,76.5127,76.3425,76.3935,137966.0
2019-07-12 10:40:00,89.72,89.86,89.71,89.84,56667.0,76.3935,76.5127,76.385,76.4957,56667.0
2019-07-12 10:50:00,89.84,89.86,89.7,89.75,49651.0,76.4957,76.5127,76.3765,76.4191,49651.0
2019-07-12 11:00:00,89.75,89.79,89.69,89.77,53972.0,76.4191,76.4531,76.368,76.4361,53972.0
2019-07-12 11:10:00,89.77,89.97,89.77,89.89,110760.0,76.4361,76.6064,76.4361,76.5383,110760.0
2019-07-12 11:20:00,89.9,89.98,89.89,89.91,135765.0,76.5468,76.6149,76.5383,76.5553,135765.0
2019-07-12 11:30:00,89.91,89.96,89.84,89.89,47828.0,76.5553,76.5979,76.4957,76.5383,47828.0
2019-07-12 11:40:00,89.9,89.9,89.82,89.84,22733.0,76.5468,76.5468,76.4787,76.4957,22733.0
2019-07-12 11:50:00,89.82,89.95,89.82,89.88,40588.0,76.4787,76.5894,76.4787,76.5298,40588.0
2019-07-12 12:00:00,89.88,89.89,89.52,89.54,49688.0,76.5298,76.5383,76.2232,76.2403,49688.0
2019-07-12 12:10:00,89.53,89.56,89.46,89.53,168307.0,76.2318,76.2573,76.1722,76.2318,168307.0
2019-07-12 12:20:00,89.54,89.68,89.54,89.64,112856.0,76.2403,76.3595,76.2403,76.3254,112856.0
2019-07-12 12:30:00,89.63,89.67,89.52,89.66,47869.0,76.3169,76.351,76.2232,76.3425,47869.0
2019-07-12 12:40:00,89.65,89.69,89.57,89.68,40885.0,76.3339,76.368,76.2658,76.3595,40885.0
2019-07-12 12:50:00,89.68,89.79,89.65,89.79,49608.0,76.3595,76.4531,76.3339,76.4531,49608.0
2019-07-12 13:00:00,89.8,89.81,89.69,89.73,25543.0,76.4617,76.4702,76.368,76.4021,25543.0
2019-07-12 13:10:00,89.74,89.76,89.6,89.63,21147.0,76.4106,76.4276,76.2914,76.3169,21147.0
2019-07-12 13:20:00,89.63,89.65,89.57,89.63,24292.0,76.3169,76.3339,76.2658,76.3169,24292.0
2019-07-12 13:30:00,89.63,89.84,89.63,89.81,32103.0,76.3169,76.4957,76.3169,76.4702,32103.0
2019-07-12 13:40:00,89.81,89.82,89.67,89.69,24826.0,76.4702,76.4787,76.351,76.368,24826.0
2019-07-12 13:50:00,89.68,89.75,89.68,89.72,15564.0,76.3595,76.4191,76.3595,76.3935,15564.0
2019-07-12 14:00:00,89.73,89.76,89.67,89.75,23017.0,76.4021,76.4276,76.351,76.4191,23017.0
2019-07-12 14:10:00,89.75,89.77,89.7,89.73,24394.0,76.4191,76.4361,76.3765,76.4021,24394.0
2019-07-12 14:20:00,89.73,89.75,89.68,89.73,37324.0,76.4021,76.4191,76.3595,76.4021,37324.0
2019-07-12 14:30:00,89.73,89.85,89.72,89.84,72769.0,76.4021,76.5042,76.3935,76.4957,72769.0
2019-07-12 14:40:00,89.83,89.9,89.78,89.9,35096.0,76.4872,76.5468,76.4446,76.5468,35096.0
2019-07-12 14:50:00,89.9,89.9,89.82,89.88,24449.0,76.5468,76.5468,76.4787,76.5298,24449.0
2019-07-12 15:00:00,89.89,89.93,89.82,89.88,57991.0,76.5383,76.5723,76.4787,76.5298,57991.0
2019-07-12 15:10:00,89.87,89.88,89.75,89.82,33203.0,76.5213,76.5298,76.4191,76.4787,33203.0
2019-07-12 15:20:00,89.81,89.84,89.73,89.77,82962.0,76.4702,76.4957,76.4021,76.4361,82962.0
2019-07-12 15:30:00,89.77,89.93,89.77,89.81,87380.0,76.4361,76.5723,76.4361,76.4702,87380.0
2019-07-12 15:40:00,89.82,89.84,89.75,89.8,140205.0,76.4787,76.4957,76.4191,76.4617,140205.0
2019-07-12 15:50:00,89.8,89.88,89.75,89.78,445063.0,76.4617,76.5298,76.4191,76.4446,445063.0
2019-07-15 09:30:00,89.9,90.06,89.64,90.0,219073.0,76.5468,76.683,76.3254,76.632,219073.0
2019-07-15 09:40:00,90.0,90.08,89.83,89.92,109726.0,76.632,76.7001,76.4872,76.5638,109726.0
2019-07-15 09:50:00,89.92,90.11,89.92,90.06,112056.0,76.5638,76.7256,76.5638,76.683,112056.0
2019-07-15 10:00:00,90.07,90.29,90.02,90.24,182901.0,76.6916,76.8789,76.649,76.8363,182901.0
2019-07-15 10:10:00,90.25,90.33,90.18,90.28,78538.0,76.8448,76.9129,76.7852,76.8704,78538.0
2019-07-15 10:20:00,90.27,90.35,90.16,90.19,161943.0,76.8618,76.93,76.7682,76.7937,161943.0
2019-07-15 10:30:00,90.2,90.28,90.09,90.14,68443.0,76.8022,76.8704,76.7086,76.7512,68443.0
2019-07-15 10:40:00,90.13,90.14,89.97,90.04,69439.0,76.7426,76.7512,76.6064,76.666,69439.0
2019-07-15 10:50:00,90.05,90.13,90.04,90.07,75387.0,76.6745,76.7426,76.666,76.6916,75387.0
2019-07-15 11:00:00,90.07,90.2,90.06,90.16,79292.0,76.6916,76.8022,76.683,76.7682,79292.0
2019-07-15 11:10:00,90.15,90.18,90.03,90.08,140235.0,76.7597,76.7852,76.6575,76.7001,140235.0
2019-07-15 11:20:00,90.07,90.09,89.99,90.01,39625.0,76.6916,76.7086,76.6234,76.6405,39625.0
2019-07-15 11:30:00,90.01,90.01,89.89,89.95,21076.0,76.6405,76.6405,76.5383,76.5894,21076.0
2019-07-15 11:40:00,89.95,89.95,89.86,89.87,27414.0,76.5894,76.5894,76.5127,76.5213,27414.0
2019-07-15 11:50:00,89.88,89.91,89.79,89.82,20686.0,76.5298,76.5553,76.4531,76.4787,20686.0
2019-07-15 12:00:00,89.79,89.9,89.79,89.82,20647.0,76.4531,76.5468,76.4531,76.4787,20647.0
2019-07-15 12:10:00,89.81,89.85,89.8,89.8,16291.0,76.4702,76.5042,76.4617,76.4617,16291.0
2019-07-15 12:20:00,89.8,89.86,89.77,89.84,32694.0,76.4617,76.5127,76.4361,76.4957,32694.0
2019-07-15 12:30:00,89.84,89.94,89.79,89.91,37289.0,76.4957,76.5809,76.4531,76.5553,37289.0
2019-07-15 12:40:00,89.91,89.91,89.84,89.86,12462.0,76.5553,76.5553,76.4957,76.5127,12462.0
2019-07-15 12:50:00,89.86,89.91,89.84,89.9,15685.0,76.5127,76.5553,76.4957,76.5468,15685.0
2019-07-15 13:00:00,89.92,90.0,89.92,89.93,34583.0,76.5638,76.632,76.5638,76.5723,34583.0
2019-07-15 13:10:00,89.92,89.97,89.92,89.95,33390.0,76.5638,76.6064,76.5638,76.5894,33390.0
2019-07-15 13:20:00,89.95,90.06,89.94,90.04,56807.0,76.5894,76.683,76.5809,76.666,56807.0
2019-07-15 13:30:00,90.04,90.04,89.97,89.98,48719.0,76.666,76.666,76.6064,76.6149,48719.0
2019-07-15 13:40:00,89.99,89.99,89.91,89.95,66476.0,76.6234,76.6234,76.5553,76.5894,66476.0
2019-07-15 13:50:00,89.95,89.99,89.92,89.92,15319.0,76.5894,76.6234,76.5638,76.5638,15319.0
2019-07-15 14:00:00,89.93,89.99,89.92,89.97,18816.0,76.5723,76.6234,76.5638,76.6064,18816.0
2019-07-15 14:10:00,89.96,89.96,89.89,89.93,28770.0,76.5979,76.5979,76.5383,76.5723,28770.0
2019-07-15 14:20:00,89.93,89.95,89.84,89.86,23673.0,76.5723,76.5894,76.4957,76.5127,23673.0
2019-07-15 14:30:00,89.85,89.88,89.82,89.83,17215.0,76.5042,76.5298,76.4787,76.4872,17215.0
2019-07-15 14:40:00,89.83,89.87,89.78,89.82,14177.0,76.4872,76.5213,76.4446,76.4787,14177.0
2019-07-15 14:50:00,89.83,89.84,89.78,89.84,27347.0,76.4872,76.4957,76.4446,76.4957,27347.0
2019-07-15 15:00:00,89.84,89.86,89.8,89.82,27429.0,76.4957,76.5127,76.4617,76.4787,27429.0
2019-07-15 15:10:00,89.82,89.88,89.79,89.85,43179.0,76.4787,76.5298,76.4531,76.5042,43179.0
2019-07-15 15:20:00,89.85,89.95,89.82,89.86,27724.0,76.5042,76.5894,76.4787,76.5127,27724.0
2019-07-15 15:30:00,89.85,89.88,89.77,89.79,61537.0,76.5042,76.5298,76.4361,76.4531,61537.0
2019-07-15 15:40:00,89.79,89.86,89.72,89.73,88321.0,76.4531,76.5127,76.3935,76.4021,88321.0
2019-07-15 15:50:00,89.74,89.8,89.72,89.79,293248.0,76.4106,76.4617,76.3935,76.4531,293248.0
2019-07-16 09:30:00,89.51,89.68,89.25,89.53,429530.0,76.2147,76.3595,75.9934,76.2318,429530.0
2019-07-16 09:40:00,89.5,89.67,89.45,89.63,103895.0,76.2062,76.351,76.1636,76.3169,103895.0
2019-07-16 09:50:00,89.61,89.61,89.42,89.47,181380.0,76.2999,76.2999,76.1381,76.1807,181380.0
2019-07-16 10:00:00,89.47,89.57,89.38,89.42,172769.0,76.1807,76.2658,76.104,76.1381,172769.0
2019-07-16 10:10:00,89.42,89.65,89.4,89.58,91610.0,76.1381,76.3339,76.1211,76.2743,91610.0
2019-07-16 10:20:00,89.57,89.64,89.52,89.59,89719.0,76.2658,76.3254,76.2232,76.2829,89719.0
2019-07-16 10:30:00,89.59,89.7,89.56,89.68,55004.0,76.2829,76.3765,76.2573,76.3595,55004.0
2019-07-16 10:40:00,89.67,89.71,89.62,89.67,57277.0,76.351,76.385,76.3084,76.351,57277.0
2019-07-16 10:50:00,89.66,89.75,89.59,89.75,96473.0,76.3425,76.4191,76.2829,76.4191,96473.0
2019-07-16 11:00:00,89.75,89.8,89.57,89.59,52946.0,76.4191,76.4617,76.2658,76.2829,52946.0
2019-07-16 11:10:00,89.59,89.63,89.56,89.63,69204.0,76.2829,76.3169,76.2573,76.3169,69204.0
2019-07-16 11:20:00,89.63,89.64,89.51,89.51,61953.0,76.3169,76.3254,76.2147,76.2147,61953.0
2019-07-16 11:30:00,89.51,89.68,89.5,89.64,57481.0,76.2147,76.3595,76.2062,76.3254,57481.0
2019-07-16 11:40:00,89.64,89.65,89.57,89.59,63162.0,76.3254,76.3339,76.2658,76.2829,63162.0
2019-07-16 11:50:00,89.59,89.62,89.43,89.44,140557.0,76.2829,76.3084,76.1466,76.1551,140557.0
2019-07-16 12:00:00,89.44,89.62,89.44,89.6,108529.0,76.1551,76.3084,76.1551,76.2914,108529.0
2019-07-16 12:10:00,89.6,89.69,89.59,89.61,83976.0,76.2914,76.368,76.2829,76.2999,83976.0
2019-07-16 12:20:00,89.61,89.69,89.56,89.65,73714.0,76.2999,76.368,76.2573,76.3339,73714.0
2019-07-16 12:30:00,89.65,89.65,89.54,89.55,64613.0,76.3339,76.3339,76.2403,76.2488,64613.0
2019-07-16 12:40:00,89.55,89.66,89.53,89.59,84504.0,76.2488,76.3425,76.2318,76.2829,84504.0
2019-07-16 12:50:00,89.59,89.63,89.57,89.62,28603.0,76.2829,76.3169,76.2658,76.3084,28603.0
2019-07-16 13:00:00,89.63,89.8,89.63,89.77,100988.0,76.3169,76.4617,76.3169,76.4361,100988.0
2019-07-16 13:10:00,89.77,89.9,89.76,89.86,41052.0,76.4361,76.5468,76.4276,76.5127,41052.0
2019-07-16 13:20:00,89.87,89.89,89.84,89.88,28693.0,76.5213,76.5383,76.4957,76.5298,28693.0
2019-07-16 13:30:00,89.88,89.9,89.82,89.82,62481.0,76.5298,76.5468,76.4787,76.4787,62481.0
2019-07-16 13:40:00,89.82,89.83,89.63,89.65,78105.0,76.4787,76.4872,76.3169,76.3339,78105.0
2019-07-16 13:50:00,89.65,89.67,89.57,89.61,40381.0,76.3339,76.351,76.2658,76.2999,40381.0
2019-07-16 14:00:00,89.61,89.72,89.61,89.67,93211.0,76.2999,76.3935,76.2999,76.351,93211.0
2019-07-16 14:10:00,89.68,89.68,89.6,89.6,18975.0,76.3595,76.3595,76.2914,76.2914,18975.0
2019-07-16 14:20:00,89.6,89.66,89.54,89.65,22988.0,76.2914,76.3425,76.2403,76.3339,22988.0
2019-07-16 14:30:00,89.65,89.69,89.54,89.62,140334.0,76.3339,76.368,76.2403,76.3084,140334.0
2019-07-16 14:40:00,89.61,89.67,89.6,89.66,53941.0,76.2999,76.351,76.2914,76.3425,53941.0
2019-07-16 14:50:00,89.65,89.66,89.58,89.6,44013.0,76.3339,76.3425,76.2743,76.2914,44013.0
2019-07-16 15:00:00,89.61,89.68,89.58,89.65,76744.0,76.2999,76.3595,76.2743,76.3339,76744.0
2019-07-16 15:10:00,89.64,89.7,89.61,89.69,54423.0,76.3254,76.3765,76.2999,76.368,54423.0
2019-07-16 15:20:00,89.69,89.69,89.62,89.62,44784.0,76.368,76.368,76.3084,76.3084,44784.0
2019-07-16 15:30:00,89.62,89.7,89.61,89.64,87280.0,76.3084,76.3765,76.2999,76.3254,87280.0
2019-07-16 15:40:00,89.64,89.64,89.53,89.56,189456.0,76.3254,76.3254,76.2318,76.2573,189456.0
2019-07-16 15:50:00,89.56,89.62,89.54,89.57,957494.0,76.2573,76.3084,76.2403,76.2658,957494.0
2019-07-17 09:30:00,89.75,90.02,89.75,89.85,206557.0,76.4191,76.649,76.4191,76.5042,206557.0
2019-07-17 09:40:00,89.84,89.93,89.68,89.69,120269.0,76.4957,76.5723,76.3595,76.368,120269.0
2019-07-17 09:50:00,89.7,89.81,89.62,89.64,109110.0,76.3765,76.4702,76.3084,76.3254,109110.0
2019-07-17 10:00:00,89.64,89.74,89.61,89.64,76461.0,76.3254,76.4106,76.2999,76.3254,76461.0
2019-07-17 10:10:00,89.63,89.72,89.6,89.62,68208.0,76.3169,76.3935,76.2914,76.3084,68208.0
2019-07-17 10:20:00,89.61,89.62,89.47,89.48,45178.0,76.2999,76.3084,76.1807,76.1892,45178.0
2019-07-17 10:30:00,89.46,89.52,89.39,89.41,38424.0,76.1722,76.2232,76.1126,76.1296,38424.0
2019-07-17 10:40:00,89.41,89.42,89.27,89.32,171148.0,76.1296,76.1381,76.0104,76.053,171148.0
2019-07-17 10:50:00,89.32,89.33,89.24,89.29,50154.0,76.053,76.0615,75.9848,76.0274,50154.0
2019-07-17 11:00:00,89.29,89.4,89.23,89.24,61969.0,76.0274,76.1211,75.9763,75.9848,61969.0
2019-07-17 11:10:00,89.25,89.37,89.25,89.29,61358.0,75.9934,76.0955,75.9934,76.0274,61358.0
2019-07-17 11:20:00,89.28,89.33,89.21,89.27,43196.0,76.0189,76.0615,75.9593,76.0104,43196.0
2019-07-17 11:30:00,89.28,89.28,89.19,89.19,33488.0,76.0189,76.0189,75.9423,75.9423,33488.0
2019-07-17 11:40:00,89.2,89.24,89.14,89.17,60136.0,75.9508,75.9848,75.8997,75.9252,60136.0
2019-07-17 11:50:00,89.17,89.22,89.13,89.15,60795.0,75.9252,75.9678,75.8912,75.9082,60795.0
2019-07-17 12:00:00,89.15,89.16,89.07,89.08,60770.0,75.9082,75.9167,75.8401,75.8486,60770.0
2019-07-17 12:10:00,89.08,89.13,89.04,89.09,36465.0,75.8486,75.8912,75.8145,75.8571,36465.0
2019-07-17 12:20:00,89.09,89.12,89.03,89.05,56097.0,75.8571,75.8827,75.806,75.8231,56097.0
2019-07-17 12:30:00,89.04,89.11,89.04,89.08,43318.0,75.8145,75.8741,75.8145,75.8486,43318.0
2019-07-17 12:40:00,89.08,89.11,89.05,89.05,47485.0,75.8486,75.8741,75.8231,75.8231,47485.0
2019-07-17 12:50:00,89.05,89.07,89.03,89.03,36785.0,75.8231,75.8401,75.806,75.806,36785.0
2019-07-17 13:00:00,89.03,89.05,88.96,89.02,48645.0,75.806,75.8231,75.7464,75.7975,48645.0
2019-07-17 13:10:00,89.01,89.02,88.9,88.9,30500.0,75.789,75.7975,75.6953,75.6953,30500.0
2019-07-17 13:20:00,88.9,88.96,88.89,88.94,39275.0,75.6953,75.7464,75.6868,75.7294,39275.0
2019-07-17 13:30:00,88.94,88.99,88.92,88.97,30441.0,75.7294,75.772,75.7124,75.7549,30441.0
2019-07-17 13:40:00,88.98,89.09,88.97,89.01,63085.0,75.7635,75.8571,75.7549,75.789,63085.0
2019-07-17 13:50:00,89.0,89.02,88.95,88.98,38652.0,75.7805,75.7975,75.7379,75.7635,38652.0
2019-07-17 14:00:00,88.97,88.97,88.85,88.86,38618.0,75.7549,75.7549,75.6528,75.6613,38618.0
2019-07-17 14:10:00,88.86,88.87,88.75,88.8,72933.0,75.6613,75.6698,75.5676,75.6102,72933.0
2019-07-17 14:20:00,88.79,88.84,88.78,88.81,58062.0,75.6017,75.6443,75.5932,75.6187,58062.0
2019-07-17 14:30:00,88.82,88.94,88.8,88.87,53277.0,75.6272,75.7294,75.6102,75.6698,53277.0
2019-07-17 14:40:00,88.87,88.91,88.86,88.91,162157.0,75.6698,75.7039,75.6613,75.7039,162157.0
2019-07-17 14:50:00,88.91,88.92,88.86,88.89,105046.0,75.7039,75.7124,75.6613,75.6868,105046.0
2019-07-17 15:00:00,88.88,88.98,88.86,88.97,335593.0,75.6783,75.7635,75.6613,75.7549,335593.0
2019-07-17 15:10:00,88.97,88.99,88.93,88.97,83396.0,75.7549,75.772,75.7209,75.7549,83396.0
2019-07-17 15:20:00,88.98,88.99,88.92,88.97,72072.0,75.7635,75.772,75.7124,75.7549,72072.0
2019-07-17 15:30:00,88.96,89.36,88.95,89.3,224526.0,75.7464,76.087,75.7379,76.0359,224526.0
2019-07-17 15:40:00,89.31,89.45,89.28,89.42,356151.0,76.0444,76.1636,76.0189,76.1381,356151.0
2019-07-17 15:50:00,89.42,89.43,89.23,89.25,818431.0,76.1381,76.1466,75.9763,75.9934,818431.0
2019-07-18 09:30:00,89.02,89.06,88.68,88.87,292211.0,75.7975,75.8316,75.508,75.6698,292211.0
2019-07-18 09:40:00,88.86,88.92,88.76,88.77,81309.0,75.6613,75.7124,75.5761,75.5846,81309.0
2019-07-18 09:50:00,88.78,88.8,88.65,88.72,112044.0,75.5932,75.6102,75.4825,75.5421,112044.0
2019-07-18 10:00:00,88.73,88.77,88.57,88.61,103757.0,75.5506,75.5846,75.4144,75.4484,103757.0
2019-07-18 10:10:00,88.6,88.78,88.6,88.73,87656.0,75.4399,75.5932,75.4399,75.5506,87656.0
2019-07-18 10:20:00,88.74,88.76,88.6,88.68,111507.0,75.5591,75.5761,75.4399,75.508,111507.0
2019-07-18 10:30:00,88.69,88.76,88.66,88.76,109054.0,75.5165,75.5761,75.491,75.5761,109054.0
2019-07-18 10:40:00,88.77,88.78,88.66,88.68,65850.0,75.5846,75.5932,75.491,75.508,65850.0
2019-07-18 10:50:00,88.69,88.95,88.68,88.93,79551.0,75.5165,75.7379,75.508,75.7209,79551.0
2019-07-18 11:00:00,88.94,88.99,88.79,88.8,80858.0,75.7294,75.772,75.6017,75.6102,80858.0
2019-07-18 11:10:00,88.8,88.85,88.73,88.84,58486.0,75.6102,75.6528,75.5506,75.6443,58486.0
2019-07-18 11:20:00,88.84,88.95,88.83,88.85,73436.0,75.6443,75.7379,75.6357,75.6528,73436.0
2019-07-18 11:30:00,88.85,88.85,88.72,88.79,58987.0,75.6528,75.6528,75.5421,75.6017,58987.0
2019-07-18 11:40:00,88.8,88.82,88.75,88.75,41397.0,75.6102,75.6272,75.5676,75.5676,41397.0
2019-07-18 11:50:00,88.76,88.86,88.75,88.84,54269.0,75.5761,75.6613,75.5676,75.6443,54269.0
2019-07-18 12:00:00,88.85,88.86,88.8,88.86,32695.0,75.6528,75.6613,75.6102,75.6613,32695.0
2019-07-18 12:10:00,88.86,88.98,88.85,88.93,35351.0,75.6613,75.7635,75.6528,75.7209,35351.0
2019-07-18 12:20:00,88.93,88.99,88.92,88.93,41037.0,75.7209,75.772,75.7124,75.7209,41037.0
2019-07-18 12:30:00,88.95,89.0,88.91,88.96,84327.0,75.7379,75.7805,75.7039,75.7464,84327.0
2019-07-18 12:40:00,88.95,89.02,88.93,89.01,35935.0,75.7379,75.7975,75.7209,75.789,35935.0
2019-07-18 12:50:00,89.01,89.11,88.98,89.04,59760.0,75.789,75.8741,75.7635,75.8145,59760.0
2019-07-18 13:00:00,89.04,89.07,89.02,89.02,30237.0,75.8145,75.8401,75.7975,75.7975,30237.0
2019-07-18 13:10:00,89.03,89.12,88.99,88.99,40414.0,75.806,75.8827,75.772,75.772,40414.0
2019-07-18 13:20:00,88.99,89.0,88.88,88.93,54453.0,75.772,75.7805,75.6783,75.7209,54453.0
2019-07-18 13:30:00,88.93,88.97,88.92,88.95,36761.0,75.7209,75.7549,75.7124,75.7379,36761.0
2019-07-18 13:40:00,88.95,88.97,88.91,88.92,74369.0,75.7379,75.7549,75.7039,75.7124,74369.0
2019-07-18 13:50:00,88.92,89.04,88.9,88.99,59206.0,75.7124,75.8145,75.6953,75.772,59206.0
2019-07-18 14:00:00,89.0,89.2,88.97,89.18,77726.0,75.7805,75.9508,75.7549,75.9337,77726.0
2019-07-18 14:10:00,89.16,89.22,89.07,89.21,55906.0,75.9167,75.9678,75.8401,75.9593,55906.0
2019-07-18 14:20:00,89.2,89.34,89.2,89.29,86771.0,75.9508,76.07,75.9508,76.0274,86771.0
2019-07-18 14:30:00,89.29,89.4,89.24,89.39,77250.0,76.0274,76.1211,75.9848,76.1126,77250.0
2019-07-18 14:40:00,89.4,89.46,89.38,89.38,78247.0,76.1211,76.1722,76.104,76.104,78247.0
2019-07-18 14:50:00,89.38,89.42,89.31,89.39,99378.0,76.104,76.1381,76.0444,76.1126,99378.0
2019-07-18 15:00:00,89.39,89.5,89.35,89.36,107217.0,76.1126,76.2062,76.0785,76.087,107217.0
2019-07-18 15:10:00,89.36,89.39,89.27,89.29,92479.0,76.087,76.1126,76.0104,76.0274,92479.0
2019-07-18 15:20:00,89.29,89.42,89.24,89.41,120269.0,76.0274,76.1381,75.9848,76.1296,120269.0
2019-07-18 15:30:00,89.4,89.41,89.3,89.31,185393.0,76.1211,76.1296,76.0359,76.0444,185393.0
2019-07-18 15:40:00,89.31,89.39,89.3,89.34,316193.0,76.0444,76.1126,76.0359,76.07,316193.0
2019-07-18 15:50:00,89.34,89.34,89.15,89.23,773391.0,76.07,76.07,75.9082,75.9763,773391.0
2019-07-19 09:30:00,89.39,89.51,89.21,89.29,181879.0,76.1126,76.2147,75.9593,76.0274,181879.0
2019-07-19 09:40:00,89.28,89.36,89.14,89.22,92840.0,76.0189,76.087,75.8997,75.9678,92840.0
2019-07-19 09:50:00,89.22,89.29,89.15,89.2,62561.0,75.9678,76.0274,75.9082,75.9508,62561.0
2019-07-19 10:00:00,89.19,89.3,89.16,89.18,48023.0,75.9423,76.0359,75.9167,75.9337,48023.0
2019-07-19 10:10:00,89.18,89.27,89.11,89.25,85371.0,75.9337,76.0104,75.8741,75.9934,85371.0
2019-07-19 10:20:00,89.25,89.26,88.98,89.02,88307.0,75.9934,76.0019,75.7635,75.7975,88307.0
2019-07-19 10:30:00,89.01,89.04,88.79,88.8,155301.0,75.789,75.8145,75.6017,75.6102,155301.0
2019-07-19 10:40:00,88.8,88.81,88.64,88.66,128336.0,75.6102,75.6187,75.474,75.491,128336.0
2019-07-19 10:50:00,88.64,88.77,88.62,88.72,98894.0,75.474,75.5846,75.4569,75.5421,98894.0
2019-07-19 11:00:00,88.72,88.72,88.5,88.58,74316.0,75.5421,75.5421,75.3548,75.4229,74316.0
2019-07-19 11:10:00,88.57,88.59,88.41,88.44,124691.0,75.4144,75.4314,75.2781,75.3037,124691.0
2019-07-19 11:20:00,88.44,88.52,88.41,88.43,313886.0,75.3037,75.3718,75.2781,75.2951,313886.0
2019-07-19 11:30:00,88.44,88.5,88.42,88.47,67738.0,75.3037,75.3548,75.2866,75.3292,67738.0
2019-07-19 11:40:00,88.46,88.53,88.44,88.48,46763.0,75.3207,75.3803,75.3037,75.3377,46763.0
2019-07-19 11:50:00,88.49,88.5,88.42,88.43,75692.0,75.3462,75.3548,75.2866,75.2951,75692.0
2019-07-19 12:00:00,88.42,88.71,88.42,88.7,130188.0,75.2866,75.5336,75.2866,75.525,130188.0
2019-07-19 12:10:00,88.7,88.73,88.5,88.5,82938.0,75.525,75.5506,75.3548,75.3548,82938.0
2019-07-19 12:20:00,88.5,88.57,88.42,88.57,77884.0,75.3548,75.4144,75.2866,75.4144,77884.0
2019-07-19 12:30:00,88.57,88.57,88.48,88.52,77241.0,75.4144,75.4144,75.3377,75.3718,77241.0
2019-07-19 12:40:00,88.53,88.53,88.43,88.48,100664.0,75.3803,75.3803,75.2951,75.3377,100664.0
2019-07-19 12:50:00,88.47,88.51,88.44,88.5,37362.0,75.3292,75.3633,75.3037,75.3548,37362.0
2019-07-19 13:00:00,88.5,88.51,88.43,88.43,51799.0,75.3548,75.3633,75.2951,75.2951,51799.0
2019-07-19 13:10:00,88.43,88.47,88.4,88.43,276015.0,75.2951,75.3292,75.2696,75.2951,276015.0
2019-07-19 13:20:00,88.42,88.45,88.24,88.24,93161.0,75.2866,75.3122,75.1334,75.1334,93161.0
2019-07-19 13:30:00,88.24,88.3,88.23,88.24,42752.0,75.1334,75.1845,75.1249,75.1334,42752.0
2019-07-19 13:40:00,88.24,88.29,88.21,88.29,62688.0,75.1334,75.1759,75.1078,75.1759,62688.0
2019-07-19 13:50:00,88.29,88.29,88.17,88.28,88094.0,75.1759,75.1759,75.0738,75.1674,88094.0
2019-07-19 14:00:00,88.29,88.41,88.27,88.27,56578.0,75.1759,75.2781,75.1589,75.1589,56578.0
2019-07-19 14:10:00,88.26,88.28,88.14,88.21,106729.0,75.1504,75.1674,75.0482,75.1078,106729.0
2019-07-19 14:20:00,88.22,88.27,88.16,88.19,47948.0,75.1163,75.1589,75.0653,75.0908,47948.0
2019-07-19 14:30:00,88.19,88.26,88.12,88.15,71733.0,75.0908,75.1504,75.0312,75.0567,71733.0
2019-07-19 14:40:00,88.15,88.19,88.06,88.09,98687.0,75.0567,75.0908,74.9801,75.0057,98687.0
2019-07-19 14:50:00,88.1,88.13,88.01,88.06,118223.0,75.0142,75.0397,74.9375,74.9801,118223.0
2019-07-19 15:00:00,88.06,88.07,87.95,88.02,154903.0,74.9801,74.9886,74.8864,74.946,154903.0
2019-07-19 15:10:00,88.02,88.07,87.94,88.0,152955.0,74.946,74.9886,74.8779,74.929,152955.0
2019-07-19 15:20:00,88.0,88.0,87.83,87.83,247494.0,74.929,74.929,74.7843,74.7843,247494.0
2019-07-19 15:30:00,87.84,87.95,87.76,87.92,634716.0,74.7928,74.8864,74.7247,74.8609,634716.0
2019-07-19 15:40:00,87.92,88.21,87.87,87.93,509043.0,74.8609,75.1078,74.8183,74.8694,509043.0
2019-07-19 15:50:00,87.93,88.01,87.82,87.84,1213678.0,74.8694,74.9375,74.7758,74.7928,1213678.0
2019-07-22 09:30:00,88.05,88.14,87.49,87.67,334873.0,74.9716,75.0482,74.4948,74.648,334873.0
2019-07-22 09:40:00,87.66,87.73,87.54,87.68,123472.0,74.6395,74.6991,74.5373,74.6566,123472.0
2019-07-22 09:50:00,87.66,88.03,87.6,88.02,160052.0,74.6395,74.9546,74.5884,74.946,160052.0
2019-07-22 10:00:00,88.02,88.06,87.91,88.02,72734.0,74.946,74.9801,74.8524,74.946,72734.0
2019-07-22 10:10:00,88.03,88.04,87.81,87.98,52288.0,74.9546,74.9631,74.7672,74.912,52288.0
2019-07-22 10:20:00,87.98,88.02,87.76,87.85,84946.0,74.912,74.946,74.7247,74.8013,84946.0
2019-07-22 10:30:00,87.86,88.01,87.83,87.94,101852.0,74.8098,74.9375,74.7843,74.8779,101852.0
2019-07-22 10:40:00,87.95,87.97,87.79,87.84,145398.0,74.8864,74.9035,74.7502,74.7928,145398.0
2019-07-22 10:50:00,87.86,87.93,87.84,87.87,70973.0,74.8098,74.8694,74.7928,74.8183,70973.0
2019-07-22 11:00:00,87.86,88.03,87.82,87.88,96540.0,74.8098,74.9546,74.7758,74.8268,96540.0
2019-07-22 11:10:00,87.88,87.93,87.82,87.84,197204.0,74.8268,74.8694,74.7758,74.7928,197204.0
2019-07-22 11:20:00,87.85,87.86,87.76,87.79,203269.0,74.8013,74.8098,74.7247,74.7502,203269.0
2019-07-22 11:30:00,87.79,87.97,87.78,87.95,108293.0,74.7502,74.9035,74.7417,74.8864,108293.0
2019-07-22 11:40:00,87.96,87.98,87.9,87.92,43980.0,74.895,74.912,74.8439,74.8609,43980.0
2019-07-22 11:50:00,87.92,88.0,87.92,87.94,89875.0,74.8609,74.929,74.8609,74.8779,89875.0
2019-07-22 12:00:00,87.95,87.95,87.87,87.94,110693.0,74.8864,74.8864,74.8183,74.8779,110693.0
2019-07-22 12:10:00,87.94,88.03,87.91,88.0,71063.0,74.8779,74.9546,74.8524,74.929,71063.0
2019-07-22 12:20:00,88.0,88.09,87.99,88.05,65704.0,74.929,75.0057,74.9205,74.9716,65704.0
2019-07-22 12:30:00,88.05,88.1,88.03,88.07,57904.0,74.9716,75.0142,74.9546,74.9886,57904.0
2019-07-22 12:40:00,88.06,88.14,88.04,88.09,71135.0,74.9801,75.0482,74.9631,75.0057,71135.0
2019-07-22 12:50:00,88.09,88.13,88.04,88.05,69025.0,75.0057,75.0397,74.9631,74.9716,69025.0
2019-07-22 13:00:00,88.05,88.05,87.96,88.02,60054.0,74.9716,74.9716,74.895,74.946,60054.0
2019-07-22 13:10:00,88.03,88.06,87.98,88.0,42990.0,74.9546,74.9801,74.912,74.929,42990.0
2019-07-22 13:20:00,88.0,88.0,87.87,87.89,30173.0,74.929,74.929,74.8183,74.8354,30173.0
2019-07-22 13:30:00,87.9,87.97,87.89,87.96,42772.0,74.8439,74.9035,74.8354,74.895,42772.0
2019-07-22 13:40:00,87.97,87.98,87.94,87.96,38283.0,74.9035,74.912,74.8779,74.895,38283.0
2019-07-22 13:50:00,87.96,87.97,87.9,87.96,28479.0,74.895,74.9035,74.8439,74.895,28479.0
2019-07-22 14:00:00,87.97,88.0,87.93,87.94,22193.0,74.9035,74.929,74.8694,74.8779,22193.0
2019-07-22 14:10:00,87.94,88.06,87.93,87.99,22092.0,74.8779,74.9801,74.8694,74.9205,22092.0
2019-07-22 14:20:00,88.0,88.05,87.99,88.01,30172.0,74.929,74.9716,74.9205,74.9375,30172.0
2019-07-22 14:30:00,88.01,88.03,87.96,87.97,17098.0,74.9375,74.9546,74.895,74.9035,17098.0
2019-07-22 14:40:00,87.97,87.98,87.94,87.96,19291.0,74.9035,74.912,74.8779,74.895,19291.0
2019-07-22 14:50:00,87.97,88.02,87.95,87.98,95710.0,74.9035,74.946,74.8864,74.912,95710.0
2019-07-22 15:00:00,87.97,88.06,87.95,87.97,163688.0,74.9035,74.9801,74.8864,74.9035,163688.0
2019-07-22 15:10:00,87.97,88.02,87.87,87.87,81904.0,74.9035,74.946,74.8183,74.8183,81904.0
2019-07-22 15:20:00,87.88,87.92,87.82,87.91,77118.0,74.8268,74.8609,74.7758,74.8524,77118.0
2019-07-22 15:30:00,87.91,87.91,87.76,87.77,193470.0,74.8524,74.8524,74.7247,74.7332,193470.0
2019-07-22 15:40:00,87.76,87.84,87.74,87.79,118950.0,74.7247,74.7928,74.7076,74.7502,118950.0
2019-07-22 15:50:00,87.79,87.86,87.78,87.8,972595.0,74.7502,74.8098,74.7417,74.7587,972595.0
2019-07-23 09:30:00,88.03,88.25,87.8,87.85,419238.0,74.9546,75.1419,74.7587,74.8013,419238.0
2019-07-23 09:40:00,87.84,87.95,87.77,87.93,129752.0,74.7928,74.8864,74.7332,74.8694,129752.0
2019-07-23 09:50:00,87.93,88.01,87.8,87.92,210630.0,74.8694,74.9375,74.7587,74.8609,210630.0
2019-07-23 10:00:00,87.91,88.02,87.83,87.84,120387.0,74.8524,74.946,74.7843,74.7928,120387.0
2019-07-23 10:10:00,87.84,87.91,87.82,87.89,112279.0,74.7928,74.8524,74.7758,74.8354,112279.0
2019-07-23 10:20:00,87.89,87.91,87.8,87.9,69189.0,74.8354,74.8524,74.7587,74.8439,69189.0
2019-07-23 10:30:00,87.89,87.96,87.89,87.94,252422.0,74.8354,74.895,74.8354,74.8779,252422.0
2019-07-23 10:40:00,87.93,88.02,87.91,88.01,111923.0,74.8694,74.946,74.8524,74.9375,111923.0
2019-07-23 10:50:00,88.03,88.16,88.0,88.02,119155.0,74.9546,75.0653,74.929,74.946,119155.0
2019-07-23 11:00:00,88.02,88.03,87.83,87.84,135955.0,74.946,74.9546,74.7843,74.7928,135955.0
2019-07-23 11:10:00,87.84,87.95,87.82,87.94,70085.0,74.7928,74.8864,74.7758,74.8779,70085.0
2019-07-23 11:20:00,87.93,88.0,87.88,87.95,79098.0,74.8694,74.929,74.8268,74.8864,79098.0
2019-07-23 11:30:00,87.96,88.01,87.89,88.01,69264.0,74.895,74.9375,74.8354,74.9375,69264.0
2019-07-23 11:40:00,88.02,88.03,87.92,87.96,37580.0,74.946,74.9546,74.8609,74.895,37580.0
2019-07-23 11:50:00,87.97,88.12,87.96,88.09,126662.0,74.9035,75.0312,74.895,75.0057,126662.0
2019-07-23 12:00:00,88.09,88.3,88.06,88.26,44510.0,75.0057,75.1845,74.9801,75.1504,44510.0
2019-07-23 12:10:00,88.26,88.35,88.26,88.35,68024.0,75.1504,75.227,75.1504,75.227,68024.0
2019-07-23 12:20:00,88.35,88.42,88.32,88.32,51622.0,75.227,75.2866,75.2015,75.2015,51622.0
2019-07-23 12:30:00,88.33,88.44,88.29,88.43,95198.0,75.21,75.3037,75.1759,75.2951,95198.0
2019-07-23 12:40:00,88.43,88.59,88.41,88.57,102232.0,75.2951,75.4314,75.2781,75.4144,102232.0
2019-07-23 12:50:00,88.58,88.62,88.5,88.52,113054.0,75.4229,75.4569,75.3548,75.3718,113054.0
2019-07-23 13:00:00,88.53,88.54,88.41,88.44,37313.0,75.3803,75.3888,75.2781,75.3037,37313.0
2019-07-23 13:10:00,88.43,88.51,88.39,88.5,30112.0,75.2951,75.3633,75.2611,75.3548,30112.0
2019-07-23 13:20:00,88.49,88.51,88.38,88.41,83828.0,75.3462,75.3633,75.2526,75.2781,83828.0
2019-07-23 13:30:00,88.4,88.44,88.37,88.41,17882.0,75.2696,75.3037,75.2441,75.2781,17882.0
2019-07-23 13:40:00,88.41,88.54,88.38,88.44,81469.0,75.2781,75.3888,75.2526,75.3037,81469.0
2019-07-23 13:50:00,88.44,88.49,88.38,88.47,45076.0,75.3037,75.3462,75.2526,75.3292,45076.0
2019-07-23 14:00:00,88.48,88.5,88.36,88.36,48703.0,75.3377,75.3548,75.2355,75.2355,48703.0
2019-07-23 14:10:00,88.36,88.46,88.36,88.45,29460.0,75.2355,75.3207,75.2355,75.3122,29460.0
2019-07-23 14:20:00,88.45,88.49,88.4,88.47,58517.0,75.3122,75.3462,75.2696,75.3292,58517.0
2019-07-23 14:30:00,88.47,88.58,88.46,88.56,58178.0,75.3292,75.4229,75.3207,75.4058,58178.0
2019-07-23 14:40:00,88.58,88.61,88.53,88.6,83055.0,75.4229,75.4484,75.3803,75.4399,83055.0
2019-07-23 14:50:00,88.59,88.68,88.59,88.67,110417.0,75.4314,75.508,75.4314,75.4995,110417.0
2019-07-23 15:00:00,88.67,88.75,88.64,88.72,170843.0,75.4995,75.5676,75.474,75.5421,170843.0
2019-07-23 15:10:00,88.72,88.72,88.55,88.6,99350.0,75.5421,75.5421,75.3973,75.4399,99350.0
2019-07-23 15:20:00,88.59,88.66,88.58,88.62,37004.0,75.4314,75.491,75.4229,75.4569,37004.0
2019-07-23 15:30:00,88.62,88.71,88.61,88.68,163342.0,75.4569,75.5336,75.4484,75.508,163342.0
2019-07-23 15:40:00,88.67,88.69,88.59,88.67,284006.0,75.4995,75.5165,75.4314,75.4995,284006.0
2019-07-23 15:50:00,88.66,88.75,88.61,88.72,694372.0,75.491,75.5676,75.4484,75.5421,694372.0
2019-07-24 09:30:00,88.88,88.88,88.48,88.68,116594.0,75.6783,75.6783,75.3377,75.508,116594.0
2019-07-24 09:40:00,88.68,88.96,88.68,88.87,117914.0,75.508,75.7464,75.508,75.6698,117914.0
2019-07-24 09:50:00,88.87,88.9,88.64,88.77,103414.0,75.6698,75.6953,75.474,75.5846,103414.0
2019-07-24 10:00:00,88.76,88.82,88.71,88.76,60234.0,75.5761,75.6272,75.5336,75.5761,60234.0
2019-07-24 10:10:00,88.77,88.88,88.73,88.83,34469.0,75.5846,75.6783,75.5506,75.6357,34469.0
2019-07-24 10:20:00,88.83,88.83,88.73,88.74,20760.0,75.6357,75.6357,75.5506,75.5591,20760.0
2019-07-24 10:30:00,88.75,88.92,88.75,88.9,28141.0,75.5676,75.7124,75.5676,75.6953,28141.0
2019-07-24 10:40:00,88.9,89.05,88.9,88.97,23760.0,75.6953,75.8231,75.6953,75.7549,23760.0
2019-07-24 10:50:00,88.98,88.98,88.82,88.87,61260.0,75.7635,75.7635,75.6272,75.6698,61260.0
2019-07-24 11:00:00,88.87,88.89,88.65,88.65,67935.0,75.6698,75.6868,75.4825,75.4825,67935.0
2019-07-24 11:10:00,88.66,88.66,88.52,88.61,81632.0,75.491,75.491,75.3718,75.4484,81632.0
2019-07-24 11:20:00,88.61,88.61,88.47,88.58,161997.0,75.4484,75.4484,75.3292,75.4229,161997.0
2019-07-24 11:30:00,88.58,88.72,88.55,88.69,174783.0,75.4229,75.5421,75.3973,75.5165,174783.0
2019-07-24 11:40:00,88.69,88.73,88.6,88.64,32681.0,75.5165,75.5506,75.4399,75.474,32681.0
2019-07-24 11:50:00,88.63,88.65,88.59,88.59,24086.0,75.4654,75.4825,75.4314,75.4314,24086.0
2019-07-24 12:00:00,88.61,88.61,88.55,88.61,35149.0,75.4484,75.4484,75.3973,75.4484,35149.0
2019-07-24 12:10:00,88.61,88.67,88.6,88.64,27588.0,75.4484,75.4995,75.4399,75.474,27588.0
2019-07-24 12:20:00,88.63,88.71,88.63,88.66,23353.0,75.4654,75.5336,75.4654,75.491,23353.0
2019-07-24 12:30:00,88.66,88.69,88.64,88.67,50105.0,75.491,75.5165,75.474,75.4995,50105.0
2019-07-24 12:40:00,88.66,88.7,88.63,88.7,24720.0,75.491,75.525,75.4654,75.525,24720.0
2019-07-24 12:50:00,88.7,88.72,88.65,88.68,46702.0,75.525,75.5421,75.4825,75.508,46702.0
2019-07-24 13:00:00,88.7,88.73,88.62,88.65,34663.0,75.525,75.5506,75.4569,75.4825,34663.0
2019-07-24 13:10:00,88.66,88.7,88.62,88.64,30701.0,75.491,75.525,75.4569,75.474,30701.0
2019-07-24 13:20:00,88.65,88.71,88.64,88.65,34700.0,75.4825,75.5336,75.474,75.4825,34700.0
2019-07-24 13:30:00,88.65,88.81,88.65,88.8,129879.0,75.4825,75.6187,75.4825,75.6102,129879.0
2019-07-24 13:40:00,88.79,88.8,88.73,88.76,102840.0,75.6017,75.6102,75.5506,75.5761,102840.0
2019-07-24 13:50:00,88.77,88.78,88.73,88.75,63264.0,75.5846,75.5932,75.5506,75.5676,63264.0
2019-07-24 14:00:00,88.76,88.82,88.75,88.77,19212.0,75.5761,75.6272,75.5676,75.5846,19212.0
2019-07-24 14:10:00,88.77,88.83,88.73,88.83,26644.0,75.5846,75.6357,75.5506,75.6357,26644.0
2019-07-24 14:20:00,88.83,88.93,88.8,88.92,33429.0,75.6357,75.7209,75.6102,75.7124,33429.0
2019-07-24 14:30:00,88.93,88.94,88.86,88.87,60907.0,75.7209,75.7294,75.6613,75.6698,60907.0
2019-07-24 14:40:00,88.86,88.87,88.82,88.84,51545.0,75.6613,75.6698,75.6272,75.6443,51545.0
2019-07-24 14:50:00,88.84,88.86,88.8,88.84,25637.0,75.6443,75.6613,75.6102,75.6443,25637.0
2019-07-24 15:00:00,88.86,88.86,88.77,88.81,22618.0,75.6613,75.6613,75.5846,75.6187,22618.0
2019-07-24 15:10:00,88.81,88.88,88.8,88.87,40863.0,75.6187,75.6783,75.6102,75.6698,40863.0
2019-07-24 15:20:00,88.87,88.89,88.83,88.85,31464.0,75.6698,75.6868,75.6357,75.6528,31464.0
2019-07-24 15:30:00,88.85,88.93,88.82,88.86,114185.0,75.6528,75.7209,75.6272,75.6613,114185.0
2019-07-24 15:40:00,88.86,88.93,88.84,88.88,176137.0,75.6613,75.7209,75.6443,75.6783,176137.0
2019-07-24 15:50:00,88.88,88.92,88.85,88.91,394199.0,75.6783,75.7124,75.6528,75.7039,394199.0
2019-07-25 09:30:00,88.77,88.93,88.48,88.69,269399.0,75.5846,75.7209,75.3377,75.5165,269399.0
2019-07-25 09:40:00,88.68,88.87,88.47,88.54,506400.0,75.508,75.6698,75.3292,75.3888,506400.0
2019-07-25 09:50:00,88.54,88.57,88.08,88.14,385857.0,75.3888,75.4144,74.9971,75.0482,385857.0
2019-07-25 10:00:00,88.15,88.31,88.07,88.26,71841.0,75.0567,75.193,74.9886,75.1504,71841.0
2019-07-25 10:10:00,88.26,88.39,88.23,88.35,55348.0,75.1504,75.2611,75.1249,75.227,55348.0
2019-07-25 10:20:00,88.36,88.39,88.3,88.35,73011.0,75.2355,75.2611,75.1845,75.227,73011.0
2019-07-25 10:30:00,88.35,88.51,88.27,88.49,169889.0,75.227,75.3633,75.1589,75.3462,169889.0
2019-07-25 10:40:00,88.49,88.51,88.37,88.43,45204.0,75.3462,75.3633,75.2441,75.2951,45204.0
2019-07-25 10:50:00,88.42,88.57,88.42,88.47,57275.0,75.2866,75.4144,75.2866,75.3292,57275.0
2019-07-25 11:00:00,88.47,88.49,88.34,88.35,39924.0,75.3292,75.3462,75.2185,75.227,39924.0
2019-07-25 11:10:00,88.34,88.42,88.3,88.3,112173.0,75.2185,75.2866,75.1845,75.1845,112173.0
2019-07-25 11:20:00,88.27,88.43,88.26,88.38,69911.0,75.1589,75.2951,75.1504,75.2526,69911.0
2019-07-25 11:30:00,88.38,88.46,88.38,88.42,62883.0,75.2526,75.3207,75.2526,75.2866,62883.0
2019-07-25 11:40:00,88.42,88.47,88.38,88.4,30852.0,75.2866,75.3292,75.2526,75.2696,30852.0
2019-07-25 11:50:00,88.39,88.42,88.29,88.39,31580.0,75.2611,75.2866,75.1759,75.2611,31580.0
2019-07-25 12:00:00,88.39,88.39,88.27,88.3,25913.0,75.2611,75.2611,75.1589,75.1845,25913.0
2019-07-25 12:10:00,88.31,88.43,88.29,88.43,21799.0,75.193,75.2951,75.1759,75.2951,21799.0
2019-07-25 12:20:00,88.41,88.42,88.38,88.4,20415.0,75.2781,75.2866,75.2526,75.2696,20415.0
2019-07-25 12:30:00,88.41,88.44,88.32,88.36,83971.0,75.2781,75.3037,75.2015,75.2355,83971.0
2019-07-25 12:40:00,88.35,88.36,88.25,88.34,329610.0,75.227,75.2355,75.1419,75.2185,329610.0
2019-07-25 12:50:00,88.34,88.46,88.34,88.44,91610.0,75.2185,75.3207,75.2185,75.3037,91610.0
2019-07-25 13:00:00,88.44,88.44,88.32,88.39,43131.0,75.3037,75.3037,75.2015,75.2611,43131.0
2019-07-25 13:10:00,88.4,88.42,88.38,88.38,28916.0,75.2696,75.2866,75.2526,75.2526,28916.0
2019-07-25 13:20:00,88.37,88.42,88.32,88.4,22922.0,75.2441,75.2866,75.2015,75.2696,22922.0
2019-07-25 13:30:00,88.4,88.48,88.39,88.48,21857.0,75.2696,75.3377,75.2611,75.3377,21857.0
2019-07-25 13:40:00,88.49,88.58,88.49,88.53,51174.0,75.3462,75.4229,75.3462,75.3803,51174.0
2019-07-25 13:50:00,88.54,88.54,88.47,88.48,29940.0,75.3888,75.3888,75.3292,75.3377,29940.0
2019-07-25 14:00:00,88.48,88.59,88.47,88.49,23613.0,75.3377,75.4314,75.3292,75.3462,23613.0
2019-07-25 14:10:00,88.49,88.56,88.47,88.55,17662.0,75.3462,75.4058,75.3292,75.3973,17662.0
2019-07-25 14:20:00,88.53,88.6,88.51,88.58,22928.0,75.3803,75.4399,75.3633,75.4229,22928.0
2019-07-25 14:30:00,88.57,88.58,88.54,88.56,23137.0,75.4144,75.4229,75.3888,75.4058,23137.0
2019-07-25 14:40:00,88.55,88.62,88.49,88.5,60506.0,75.3973,75.4569,75.3462,75.3548,60506.0
2019-07-25 14:50:00,88.49,88.53,88.43,88.49,32512.0,75.3462,75.3803,75.2951,75.3462,32512.0
2019-07-25 15:00:00,88.48,88.51,88.37,88.42,31365.0,75.3377,75.3633,75.2441,75.2866,31365.0
2019-07-25 15:10:00,88.41,88.45,88.34,88.36,27549.0,75.2781,75.3122,75.2185,75.2355,27549.0
2019-07-25 15:20:00,88.36,88.41,88.31,88.41,41736.0,75.2355,75.2781,75.193,75.2781,41736.0
2019-07-25 15:30:00,88.42,88.46,88.35,88.36,160726.0,75.2866,75.3207,75.227,75.2355,160726.0
2019-07-25 15:40:00,88.36,88.47,88.36,88.47,429547.0,75.2355,75.3292,75.2355,75.3292,429547.0
2019-07-25 15:50:00,88.46,88.5,88.36,88.44,685847.0,75.3207,75.3548,75.2355,75.3037,685847.0
2019-07-26 09:30:00,88.52,88.96,88.5,88.75,251102.0,75.3718,75.7464,75.3548,75.5676,251102.0
2019-07-26 09:40:00,88.74,88.79,88.47,88.49,87548.0,75.5591,75.6017,75.3292,75.3462,87548.0
2019-07-26 09:50:00,88.49,88.56,88.36,88.43,152661.0,75.3462,75.4058,75.2355,75.2951,152661.0
2019-07-26 10:00:00,88.43,88.47,88.28,88.43,36507.0,75.2951,75.3292,75.1674,75.2951,36507.0
2019-07-26 10:10:00,88.44,88.56,88.41,88.55,41460.0,75.3037,75.4058,75.2781,75.3973,41460.0
2019-07-26 10:20:00,88.54,88.59,88.45,88.49,45082.0,75.3888,75.4314,75.3122,75.3462,45082.0
2019-07-26 10:30:00,88.5,88.54,88.41,88.41,21203.0,75.3548,75.3888,75.2781,75.2781,21203.0
2019-07-26 10:40:00,88.41,88.43,88.29,88.39,25105.0,75.2781,75.2951,75.1759,75.2611,25105.0
2019-07-26 10:50:00,88.38,88.46,88.34,88.34,11790.0,75.2526,75.3207,75.2185,75.2185,11790.0
2019-07-26 11:00:00,88.35,88.35,88.28,88.32,33043.0,75.227,75.227,75.1674,75.2015,33043.0
2019-07-26 11:10:00,88.35,88.37,88.16,88.16,222628.0,75.227,75.2441,75.0653,75.0653,222628.0
2019-07-26 11:20:00,88.16,88.31,88.16,88.27,51596.0,75.0653,75.193,75.0653,75.1589,51596.0
2019-07-26 11:30:00,88.28,88.52,88.28,88.5,62319.0,75.1674,75.3718,75.1674,75.3548,62319.0
2019-07-26 11:40:00,88.5,88.55,88.45,88.48,46078.0,75.3548,75.3973,75.3122,75.3377,46078.0
2019-07-26 11:50:00,88.48,88.58,88.46,88.55,60485.0,75.3377,75.4229,75.3207,75.3973,60485.0
2019-07-26 12:00:00,88.55,88.55,88.45,88.48,66055.0,75.3973,75.3973,75.3122,75.3377,66055.0
2019-07-26 12:10:00,88.48,88.56,88.47,88.53,93606.0,75.3377,75.4058,75.3292,75.3803,93606.0
2019-07-26 12:20:00,88.52,88.53,88.46,88.52,12192.0,75.3718,75.3803,75.3207,75.3718,12192.0
2019-07-26 12:30:00,88.51,88.52,88.45,88.48,17545.0,75.3633,75.3718,75.3122,75.3377,17545.0
2019-07-26 12:40:00,88.47,88.5,88.46,88.49,7678.0,75.3292,75.3548,75.3207,75.3462,7678.0
2019-07-26 12:50:00,88.47,88.54,88.47,88.51,19956.0,75.3292,75.3888,75.3292,75.3633,19956.0
2019-07-26 13:00:00,88.52,88.52,88.47,88.48,12937.0,75.3718,75.3718,75.3292,75.3377,12937.0
2019-07-26 13:10:00,88.47,88.5,88.45,88.46,14310.0,75.3292,75.3548,75.3122,75.3207,14310.0
2019-07-26 13:20:00,88.49,88.5,88.44,88.47,24686.0,75.3462,75.3548,75.3037,75.3292,24686.0
2019-07-26 13:30:00,88.47,88.53,88.46,88.52,12549.0,75.3292,75.3803,75.3207,75.3718,12549.0
2019-07-26 13:40:00,88.53,88.55,88.44,88.45,21901.0,75.3803,75.3973,75.3037,75.3122,21901.0
2019-07-26 13:50:00,88.44,88.45,88.39,88.4,92773.0,75.3037,75.3122,75.2611,75.2696,92773.0
2019-07-26 14:00:00,88.4,88.44,88.36,88.42,21643.0,75.2696,75.3037,75.2355,75.2866,21643.0
2019-07-26 14:10:00,88.42,88.48,88.38,88.4,24807.0,75.2866,75.3377,75.2526,75.2696,24807.0
2019-07-26 14:20:00,88.4,88.45,88.4,88.44,16507.0,75.2696,75.3122,75.2696,75.3037,16507.0
2019-07-26 14:30:00,88.43,88.47,88.42,88.44,26770.0,75.2951,75.3292,75.2866,75.3037,26770.0
2019-07-26 14:40:00,88.44,88.5,88.42,88.48,26735.0,75.3037,75.3548,75.2866,75.3377,26735.0
2019-07-26 14:50:00,88.49,88.6,88.49,88.58,26386.0,75.3462,75.4399,75.3462,75.4229,26386.0
2019-07-26 15:00:00,88.59,88.64,88.54,88.61,100575.0,75.4314,75.474,75.3888,75.4484,100575.0
2019-07-26 15:10:00,88.61,88.85,88.59,88.83,38016.0,75.4484,75.6528,75.4314,75.6357,38016.0
2019-07-26 15:20:00,88.82,88.82,88.71,88.72,58205.0,75.6272,75.6272,75.5336,75.5421,58205.0
2019-07-26 15:30:00,88.71,88.83,88.71,88.8,293423.0,75.5336,75.6357,75.5336,75.6102,293423.0
2019-07-26 15:40:00,88.81,88.82,88.68,88.74,170686.0,75.6187,75.6272,75.508,75.5591,170686.0
2019-07-26 15:50:00,88.73,88.85,88.73,88.78,553080.0,75.5506,75.6528,75.5506,75.5932,553080.0
2019-07-29 09:30:00,88.99,89.35,88.99,89.1,167297.0,75.772,76.0785,75.772,75.8656,167297.0
2019-07-29 09:40:00,89.11,89.27,89.04,89.12,201784.0,75.8741,76.0104,75.8145,75.8827,201784.0
2019-07-29 09:50:00,89.11,89.19,89.03,89.1,117456.0,75.8741,75.9423,75.806,75.8656,117456.0
2019-07-29 10:00:00,89.1,89.14,89.02,89.14,25420.0,75.8656,75.8997,75.7975,75.8997,25420.0
2019-07-29 10:10:00,89.13,89.48,89.13,89.46,103633.0,75.8912,76.1892,75.8912,76.1722,103633.0
2019-07-29 10:20:00,89.47,89.6,89.43,89.56,203491.0,76.1807,76.2914,76.1466,76.2573,203491.0
2019-07-29 10:30:00,89.53,89.59,89.5,89.55,55894.0,76.2318,76.2829,76.2062,76.2488,55894.0
2019-07-29 10:40:00,89.55,89.64,89.32,89.34,59080.0,76.2488,76.3254,76.053,76.07,59080.0
2019-07-29 10:50:00,89.34,89.4,89.11,89.14,108868.0,76.07,76.1211,75.8741,75.8997,108868.0
2019-07-29 11:00:00,89.14,89.26,89.14,89.24,97376.0,75.8997,76.0019,75.8997,75.9848,97376.0
2019-07-29 11:10:00,89.24,89.25,89.13,89.25,94248.0,75.9848,75.9934,75.8912,75.9934,94248.0
2019-07-29 11:20:00,89.25,89.26,89.12,89.18,40831.0,75.9934,76.0019,75.8827,75.9337,40831.0
2019-07-29 11:30:00,89.17,89.27,89.16,89.27,17643.0,75.9252,76.0104,75.9167,76.0104,17643.0
2019-07-29 11:40:00,89.26,89.3,89.25,89.28,17084.0,76.0019,76.0359,75.9934,76.0189,17084.0
2019-07-29 11:50:00,89.28,89.33,89.24,89.24,87080.0,76.0189,76.0615,75.9848,75.9848,87080.0
2019-07-29 12:00:00,89.24,89.24,89.13,89.15,32649.0,75.9848,75.9848,75.8912,75.9082,32649.0
2019-07-29 12:10:00,89.16,89.22,89.14,89.21,46448.0,75.9167,75.9678,75.8997,75.9593,46448.0
2019-07-29 12:20:00,89.21,89.3,89.21,89.29,28215.0,75.9593,76.0359,75.9593,76.0274,28215.0
2019-07-29 12:30:00,89.28,89.29,89.18,89.19,56198.0,76.0189,76.0274,75.9337,75.9423,56198.0
2019-07-29 12:40:00,89.19,89.23,89.17,89.21,55917.0,75.9423,75.9763,75.9252,75.9593,55917.0
2019-07-29 12:50:00,89.21,89.22,89.17,89.22,19833.0,75.9593,75.9678,75.9252,75.9678,19833.0
2019-07-29 13:00:00,89.22,89.24,89.12,89.13,28369.0,75.9678,75.9848,75.8827,75.8912,28369.0
2019-07-29 13:10:00,89.12,89.25,89.11,89.25,281251.0,75.8827,75.9934,75.8741,75.9934,281251.0
2019-07-29 13:20:00,89.24,89.27,89.2,89.24,72771.0,75.9848,76.0104,75.9508,75.9848,72771.0
2019-07-29 13:30:00,89.24,89.26,89.21,89.22,25033.0,75.9848,76.0019,75.9593,75.9678,25033.0
2019-07-29 13:40:00,89.22,89.26,89.17,89.25,15072.0,75.9678,76.0019,75.9252,75.9934,15072.0
2019-07-29 13:50:00,89.26,89.26,89.21,89.22,31947.0,76.0019,76.0019,75.9593,75.9678,31947.0
2019-07-29 14:00:00,89.23,89.24,89.19,89.21,18780.0,75.9763,75.9848,75.9423,75.9593,18780.0
2019-07-29 14:10:00,89.21,89.28,89.18,89.2,46122.0,75.9593,76.0189,75.9337,75.9508,46122.0
2019-07-29 14:20:00,89.19,89.29,89.15,89.27,37997.0,75.9423,76.0274,75.9082,76.0104,37997.0
2019-07-29 14:30:00,89.26,89.27,89.19,89.23,30233.0,76.0019,76.0104,75.9423,75.9763,30233.0
2019-07-29 14:40:00,89.22,89.24,89.12,89.14,57561.0,75.9678,75.9848,75.8827,75.8997,57561.0
2019-07-29 14:50:00,89.14,89.19,89.06,89.08,40127.0,75.8997,75.9423,75.8316,75.8486,40127.0
2019-07-29 15:00:00,89.08,89.15,89.05,89.11,35577.0,75.8486,75.9082,75.8231,75.8741,35577.0
2019-07-29 15:10:00,89.09,89.12,89.04,89.12,40844.0,75.8571,75.8827,75.8145,75.8827,40844.0
2019-07-29 15:20:00,89.11,89.17,89.07,89.09,95413.0,75.8741,75.9252,75.8401,75.8571,95413.0
2019-07-29 15:30:00,89.09,89.14,89.07,89.07,394156.0,75.8571,75.8997,75.8401,75.8401,394156.0
2019-07-29 15:40:00,89.07,89.1,88.89,88.97,596180.0,75.8401,75.8656,75.6868,75.7549,596180.0
2019-07-29 15:50:00,88.97,89.16,88.97,89.05,1164266.0,75.7549,75.9167,75.7549,75.8231,1164266.0
2019-07-30 09:30:00,88.96,89.63,88.89,89.4,435309.0,75.7464,76.3169,75.6868,76.1211,435309.0
2019-07-30 09:40:00,89.43,89.56,89.32,89.48,344832.0,76.1466,76.2573,76.053,76.1892,344832.0
2019-07-30 09:50:00,89.48,89.6,89.41,89.52,188326.0,76.1892,76.2914,76.1296,76.2232,188326.0
2019-07-30 10:00:00,89.53,89.68,89.45,89.62,208862.0,76.2318,76.3595,76.1636,76.3084,208862.0
2019-07-30 10:10:00,89.63,89.73,89.53,89.73,65515.0,76.3169,76.4021,76.2318,76.4021,65515.0
2019-07-30 10:20:00,89.72,89.86,89.69,89.83,100863.0,76.3935,76.5127,76.368,76.4872,100863.0
2019-07-30 10:30:00,89.83,89.92,89.79,89.92,76170.0,76.4872,76.5638,76.4531,76.5638,76170.0
2019-07-30 10:40:00,89.93,90.02,89.87,89.99,75444.0,76.5723,76.649,76.5213,76.6234,75444.0
2019-07-30 10:50:00,89.97,89.99,89.74,89.75,141551.0,76.6064,76.6234,76.4106,76.4191,141551.0
2019-07-30 11:00:00,89.75,89.78,89.62,89.63,76412.0,76.4191,76.4446,76.3084,76.3169,76412.0
2019-07-30 11:10:00,89.63,89.68,89.6,89.64,95254.0,76.3169,76.3595,76.2914,76.3254,95254.0
2019-07-30 11:20:00,89.64,89.68,89.56,89.65,69849.0,76.3254,76.3595,76.2573,76.3339,69849.0
2019-07-30 11:30:00,89.65,89.67,89.46,89.48,64405.0,76.3339,76.351,76.1722,76.1892,64405.0
2019-07-30 11:40:00,89.46,89.5,89.41,89.44,67399.0,76.1722,76.2062,76.1296,76.1551,67399.0
2019-07-30 11:50:00,89.44,89.46,89.39,89.41,137912.0,76.1551,76.1722,76.1126,76.1296,137912.0
2019-07-30 12:00:00,89.4,89.48,89.39,89.45,132832.0,76.1211,76.1892,76.1126,76.1636,132832.0
2019-07-30 12:10:00,89.45,89.55,89.43,89.52,45842.0,76.1636,76.2488,76.1466,76.2232,45842.0
2019-07-30 12:20:00,89.52,89.53,89.47,89.5,32985.0,76.2232,76.2318,76.1807,76.2062,32985.0
2019-07-30 12:30:00,89.49,89.5,89.44,89.47,28841.0,76.1977,76.2062,76.1551,76.1807,28841.0
2019-07-30 12:40:00,89.48,89.51,89.41,89.41,45250.0,76.1892,76.2147,76.1296,76.1296,45250.0
2019-07-30 12:50:00,89.41,89.43,89.38,89.43,40742.0,76.1296,76.1466,76.104,76.1466,40742.0
2019-07-30 13:00:00,89.42,89.42,89.33,89.36,77996.0,76.1381,76.1381,76.0615,76.087,77996.0
2019-07-30 13:10:00,89.36,89.36,89.29,89.34,44158.0,76.087,76.087,76.0274,76.07,44158.0
2019-07-30 13:20:00,89.33,89.34,89.15,89.25,47446.0,76.0615,76.07,75.9082,75.9934,47446.0
2019-07-30 13:30:00,89.26,89.29,89.23,89.26,48339.0,76.0019,76.0274,75.9763,76.0019,48339.0
2019-07-30 13:40:00,89.25,89.25,89.17,89.21,72972.0,75.9934,75.9934,75.9252,75.9593,72972.0
2019-07-30 13:50:00,89.22,89.39,89.21,89.38,90481.0,75.9678,76.1126,75.9593,76.104,90481.0
2019-07-30 14:00:00,89.37,89.56,89.37,89.52,75361.0,76.0955,76.2573,76.0955,76.2232,75361.0
2019-07-30 14:10:00,89.53,89.58,89.47,89.56,54751.0,76.2318,76.2743,76.1807,76.2573,54751.0
2019-07-30 14:20:00,89.56,89.68,89.54,89.61,94692.0,76.2573,76.3595,76.2403,76.2999,94692.0
2019-07-30 14:30:00,89.62,89.65,89.56,89.6,52648.0,76.3084,76.3339,76.2573,76.2914,52648.0
2019-07-30 14:40:00,89.6,89.65,89.59,89.65,56355.0,76.2914,76.3339,76.2829,76.3339,56355.0
2019-07-30 14:50:00,89.64,89.65,89.6,89.63,86426.0,76.3254,76.3339,76.2914,76.3169,86426.0
2019-07-30 15:00:00,89.63,89.68,89.58,89.59,132921.0,76.3169,76.3595,76.2743,76.2829,132921.0
2019-07-30 15:10:00,89.59,89.64,89.58,89.59,316831.0,76.2829,76.3254,76.2743,76.2829,316831.0
2019-07-30 15:20:00,89.59,89.62,89.51,89.51,159048.0,76.2829,76.3084,76.2147,76.2147,159048.0
2019-07-30 15:30:00,89.51,89.6,89.45,89.57,205229.0,76.2147,76.2914,76.1636,76.2658,205229.0
2019-07-30 15:40:00,89.57,89.6,89.5,89.57,814507.0,76.2658,76.2914,76.2062,76.2658,814507.0
2019-07-30 15:50:00,89.57,89.71,89.57,89.7,889980.0,76.2658,76.385,76.2658,76.3765,889980.0
2019-07-31 09:30:00,89.78,90.26,89.74,89.91,211486.0,76.4446,76.8533,76.4106,76.5553,211486.0
2019-07-31 09:40:00,89.92,90.13,89.9,90.0,303074.0,76.5638,76.7426,76.5468,76.632,303074.0
2019-07-31 09:50:00,89.99,90.15,89.96,90.04,222702.0,76.6234,76.7597,76.5979,76.666,222702.0
2019-07-31 10:00:00,90.04,90.1,89.89,89.94,64809.0,76.666,76.7171,76.5383,76.5809,64809.0
2019-07-31 10:10:00,89.95,89.99,89.7,89.74,98099.0,76.5894,76.6234,76.3765,76.4106,98099.0
2019-07-31 10:20:00,89.74,89.89,89.74,89.87,129368.0,76.4106,76.5383,76.4106,76.5213,129368.0
2019-07-31 10:30:00,89.89,90.03,89.8,89.96,145280.0,76.5383,76.6575,76.4617,76.5979,145280.0
2019-07-31 10:40:00,89.97,90.02,89.88,89.91,28275.0,76.6064,76.649,76.5298,76.5553,28275.0
2019-07-31 10:50:00,89.92,90.04,89.87,89.99,66364.0,76.5638,76.666,76.5213,76.6234,66364.0
2019-07-31 11:00:00,90.0,90.04,89.94,89.97,82216.0,76.632,76.666,76.5809,76.6064,82216.0
2019-07-31 11:10:00,89.97,90.04,89.93,89.99,59789.0,76.6064,76.666,76.5723,76.6234,59789.0
2019-07-31 11:20:00,89.99,90.1,89.97,90.03,41145.0,76.6234,76.7171,76.6064,76.6575,41145.0
2019-07-31 11:30:00,90.02,90.09,89.98,90.03,45519.0,76.649,76.7086,76.6149,76.6575,45519.0
2019-07-31 11:40:00,90.04,90.13,90.03,90.11,54856.0,76.666,76.7426,76.6575,76.7256,54856.0
2019-07-31 11:50:00,90.11,90.16,90.1,90.15,222709.0,76.7256,76.7682,76.7171,76.7597,222709.0
2019-07-31 12:00:00,90.15,90.2,90.08,90.15,261403.0,76.7597,76.8022,76.7001,76.7597,261403.0
2019-07-31 12:10:00,90.15,90.15,90.06,90.09,102189.0,76.7597,76.7597,76.683,76.7086,102189.0
2019-07-31 12:20:00,90.09,90.1,90.03,90.08,122237.0,76.7086,76.7171,76.6575,76.7001,122237.0
2019-07-31 12:30:00,90.08,90.08,89.98,90.0,53506.0,76.7001,76.7001,76.6149,76.632,53506.0
2019-07-31 12:40:00,90.01,90.09,89.99,90.07,44176.0,76.6405,76.7086,76.6234,76.6916,44176.0
2019-07-31 12:50:00,90.06,90.13,90.05,90.11,144692.0,76.683,76.7426,76.6745,76.7256,144692.0
2019-07-31 13:00:00,90.12,90.15,90.07,90.09,53697.0,76.7341,76.7597,76.6916,76.7086,53697.0
2019-07-31 13:10:00,90.1,90.16,90.09,90.09,118531.0,76.7171,76.7682,76.7086,76.7086,118531.0
2019-07-31 13:20:00,90.09,90.15,90.07,90.08,44263.0,76.7086,76.7597,76.6916,76.7001,44263.0
2019-07-31 13:30:00,90.08,90.16,90.07,90.14,137473.0,76.7001,76.7682,76.6916,76.7512,137473.0
2019-07-31 13:40:00,90.14,90.16,90.08,90.14,100953.0,76.7512,76.7682,76.7001,76.7512,100953.0
2019-07-31 13:50:00,90.14,90.39,90.03,90.37,206724.0,76.7512,76.964,76.6575,76.947,206724.0
2019-07-31 14:00:00,90.34,90.34,89.8,90.01,298831.0,76.9214,76.9214,76.4617,76.6405,298831.0
2019-07-31 14:10:00,89.99,90.25,89.95,90.23,72916.0,76.6234,76.8448,76.5894,76.8278,72916.0
2019-07-31 14:20:00,90.22,90.28,90.1,90.16,140134.0,76.8193,76.8704,76.7171,76.7682,140134.0
2019-07-31 14:30:00,90.17,90.25,89.79,89.8,340686.0,76.7767,76.8448,76.4531,76.4617,340686.0
2019-07-31 14:40:00,89.81,89.89,89.45,89.46,401864.0,76.4702,76.5383,76.1636,76.1722,401864.0
2019-07-31 14:50:00,89.46,89.51,88.83,89.49,518982.0,76.1722,76.2147,75.6357,76.1977,518982.0
2019-07-31 15:00:00,89.49,89.9,89.34,89.78,621812.0,76.1977,76.5468,76.07,76.4446,621812.0
2019-07-31 15:10:00,89.75,89.83,89.52,89.82,257641.0,76.4191,76.4872,76.2232,76.4787,257641.0
2019-07-31 15:20:00,89.79,89.99,89.78,89.94,283641.0,76.4531,76.6234,76.4446,76.5809,283641.0
2019-07-31 15:30:00,89.93,89.93,89.57,89.67,297968.0,76.5723,76.5723,76.2658,76.351,297968.0
2019-07-31 15:40:00,89.67,89.76,89.59,89.66,170272.0,76.351,76.4276,76.2829,76.3425,170272.0
2019-07-31 15:50:00,89.67,89.67,89.36,89.37,1149263.0,76.351,76.351,76.087,76.0955,1149263.0
2019-08-01 09:30:00,89.55,89.6,88.91,89.01,549435.0,76.2488,76.2914,75.7039,75.789,549435.0
2019-08-01 09:40:00,89.02,89.05,88.8,88.98,222493.0,75.7975,75.8231,75.6102,75.7635,222493.0
2019-08-01 09:50:00,88.97,89.03,88.85,89.01,129969.0,75.7549,75.806,75.6528,75.789,129969.0
2019-08-01 10:00:00,89.0,89.23,88.92,89.05,391823.0,75.7805,75.9763,75.7124,75.8231,391823.0
2019-08-01 10:10:00,89.06,89.31,88.99,89.28,149113.0,75.8316,76.0444,75.772,76.0189,149113.0
2019-08-01 10:20:00,89.28,89.45,89.26,89.45,143574.0,76.0189,76.1636,76.0019,76.1636,143574.0
2019-08-01 10:30:00,89.45,89.56,89.4,89.53,118704.0,76.1636,76.2573,76.1211,76.2318,118704.0
2019-08-01 10:40:00,89.53,89.61,89.44,89.45,62541.0,76.2318,76.2999,76.1551,76.1636,62541.0
2019-08-01 10:50:00,89.44,89.5,89.18,89.22,100124.0,76.1551,76.2062,75.9337,75.9678,100124.0
2019-08-01 11:00:00,89.22,89.23,89.01,89.17,116667.0,75.9678,75.9763,75.789,75.9252,116667.0
2019-08-01 11:10:00,89.17,89.31,89.15,89.26,49641.0,75.9252,76.0444,75.9082,76.0019,49641.0
2019-08-01 11:20:00,89.26,89.49,89.26,89.46,70255.0,76.0019,76.1977,76.0019,76.1722,70255.0
2019-08-01 11:30:00,89.47,89.62,89.46,89.56,98400.0,76.1807,76.3084,76.1722,76.2573,98400.0
2019-08-01 11:40:00,89.57,89.6,89.42,89.5,71568.0,76.2658,76.2914,76.1381,76.2062,71568.0
2019-08-01 11:50:00,89.5,89.64,89.46,89.64,27673.0,76.2062,76.3254,76.1722,76.3254,27673.0
2019-08-01 12:00:00,89.63,89.74,89.6,89.69,32756.0,76.3169,76.4106,76.2914,76.368,32756.0
2019-08-01 12:10:00,89.7,89.79,89.67,89.79,31615.0,76.3765,76.4531,76.351,76.4531,31615.0
2019-08-01 12:20:00,89.79,89.82,89.77,89.78,20780.0,76.4531,76.4787,76.4361,76.4446,20780.0
2019-08-01 12:30:00,89.79,89.96,89.74,89.95,44661.0,76.4531,76.5979,76.4106,76.5894,44661.0
2019-08-01 12:40:00,89.96,90.09,89.92,90.09,44526.0,76.5979,76.7086,76.5638,76.7086,44526.0
2019-08-01 12:50:00,90.1,90.14,90.07,90.08,21588.0,76.7171,76.7512,76.6916,76.7001,21588.0
2019-08-01 13:00:00,90.09,90.1,89.98,90.04,47032.0,76.7086,76.7171,76.6149,76.666,47032.0
2019-08-01 13:10:00,90.04,90.14,90.02,90.12,57415.0,76.666,76.7512,76.649,76.7341,57415.0
2019-08-01 13:20:00,90.12,90.14,89.66,89.71,174480.0,76.7341,76.7512,76.3425,76.385,174480.0
2019-08-01 13:30:00,89.69,89.86,89.6,89.68,236951.0,76.368,76.5127,76.2914,76.3595,236951.0
2019-08-01 13:40:00,89.69,89.82,89.56,89.69,217319.0,76.368,76.4787,76.2573,76.368,217319.0
2019-08-01 13:50:00,89.67,89.73,89.4,89.69,208916.0,76.351,76.4021,76.1211,76.368,208916.0
2019-08-01 14:00:00,89.68,89.68,89.48,89.6,294161.0,76.3595,76.3595,76.1892,76.2914,294161.0
2019-08-01 14:10:00,89.6,89.89,89.5,89.81,196575.0,76.2914,76.5383,76.2062,76.4702,196575.0
2019-08-01 14:20:00,89.82,89.87,89.68,89.79,91872.0,76.4787,76.5213,76.3595,76.4531,91872.0
2019-08-01 14:30:00,89.8,89.81,89.42,89.42,136289.0,76.4617,76.4702,76.1381,76.1381,136289.0
2019-08-01 14:40:00,89.42,89.61,89.35,89.59,111839.0,76.1381,76.2999,76.0785,76.2829,111839.0
2019-08-01 14:50:00,89.6,89.68,89.5,89.54,77059.0,76.2914,76.3595,76.2062,76.2403,77059.0
2019-08-01 15:00:00,89.55,89.59,89.37,89.38,154084.0,76.2488,76.2829,76.0955,76.104,154084.0
2019-08-01 15:10:00,89.38,89.64,89.37,89.6,214610.0,76.104,76.3254,76.0955,76.2914,214610.0
2019-08-01 15:20:00,89.62,89.77,89.58,89.62,255740.0,76.3084,76.4361,76.2743,76.3084,255740.0
2019-08-01 15:30:00,89.62,89.67,89.48,89.62,255593.0,76.3084,76.351,76.1892,76.3084,255593.0
2019-08-01 15:40:00,89.62,89.64,89.43,89.46,316086.0,76.3084,76.3254,76.1466,76.1722,316086.0
2019-08-01 15:50:00,89.47,89.47,89.26,89.31,2088097.0,76.1807,76.1807,76.0019,76.0444,2088097.0
2019-08-02 09:30:00,89.38,89.57,89.13,89.54,333702.0,76.104,76.2658,75.8912,76.2403,333702.0
2019-08-02 09:40:00,89.54,89.54,89.37,89.37,199537.0,76.2403,76.2403,76.0955,76.0955,199537.0
2019-08-02 09:50:00,89.37,89.51,89.21,89.36,197328.0,76.0955,76.2147,75.9593,76.087,197328.0
2019-08-02 10:00:00,89.39,89.52,89.36,89.46,201380.0,76.1126,76.2232,76.087,76.1722,201380.0
2019-08-02 10:10:00,89.45,89.56,89.4,89.51,164319.0,76.1636,76.2573,76.1211,76.2147,164319.0
2019-08-02 10:20:00,89.51,89.69,89.46,89.58,102773.0,76.2147,76.368,76.1722,76.2743,102773.0
2019-08-02 10:30:00,89.59,89.63,89.31,89.39,183250.0,76.2829,76.3169,76.0444,76.1126,183250.0
2019-08-02 10:40:00,89.38,89.55,89.37,89.53,120288.0,76.104,76.2488,76.0955,76.2318,120288.0
2019-08-02 10:50:00,89.54,89.69,89.54,89.64,204261.0,76.2403,76.368,76.2403,76.3254,204261.0
2019-08-02 11:00:00,89.62,89.63,89.47,89.58,40312.0,76.3084,76.3169,76.1807,76.2743,40312.0
2019-08-02 11:10:00,89.59,89.69,89.57,89.64,48922.0,76.2829,76.368,76.2658,76.3254,48922.0
2019-08-02 11:20:00,89.61,89.61,89.52,89.57,38671.0,76.2999,76.2999,76.2232,76.2658,38671.0
2019-08-02 11:30:00,89.58,89.64,89.55,89.64,27205.0,76.2743,76.3254,76.2488,76.3254,27205.0
2019-08-02 11:40:00,89.64,89.69,89.53,89.59,107356.0,76.3254,76.368,76.2318,76.2829,107356.0
2019-08-02 11:50:00,89.59,89.69,89.52,89.68,96949.0,76.2829,76.368,76.2232,76.3595,96949.0
2019-08-02 12:00:00,89.68,89.78,89.64,89.77,83770.0,76.3595,76.4446,76.3254,76.4361,83770.0
2019-08-02 12:10:00,89.77,89.8,89.7,89.76,30045.0,76.4361,76.4617,76.3765,76.4276,30045.0
2019-08-02 12:20:00,89.75,89.83,89.71,89.81,342118.0,76.4191,76.4872,76.385,76.4702,342118.0
2019-08-02 12:30:00,89.8,89.81,89.69,89.76,29838.0,76.4617,76.4702,76.368,76.4276,29838.0
2019-08-02 12:40:00,89.77,89.79,89.68,89.69,22055.0,76.4361,76.4531,76.3595,76.368,22055.0
2019-08-02 12:50:00,89.69,89.85,89.69,89.83,116891.0,76.368,76.5042,76.368,76.4872,116891.0
2019-08-02 13:00:00,89.83,89.83,89.72,89.8,81516.0,76.4872,76.4872,76.3935,76.4617,81516.0
2019-08-02 13:10:00,89.81,89.81,89.71,89.73,28855.0,76.4702,76.4702,76.385,76.4021,28855.0
2019-08-02 13:20:00,89.73,89.87,89.73,89.85,41110.0,76.4021,76.5213,76.4021,76.5042,41110.0
2019-08-02 13:30:00,89.86,89.86,89.75,89.78,66697.0,76.5127,76.5127,76.4191,76.4446,66697.0
2019-08-02 13:40:00,89.78,89.82,89.69,89.7,680944.0,76.4446,76.4787,76.368,76.3765,680944.0
2019-08-02 13:50:00,89.69,89.74,89.67,89.72,95790.0,76.368,76.4106,76.351,76.3935,95790.0
2019-08-02 14:00:00,89.71,89.79,89.68,89.68,150154.0,76.385,76.4531,76.3595,76.3595,150154.0
2019-08-02 14:10:00,89.68,89.76,89.66,89.72,75863.0,76.3595,76.4276,76.3425,76.3935,75863.0
2019-08-02 14:20:00,89.71,89.83,89.7,89.76,151212.0,76.385,76.4872,76.3765,76.4276,151212.0
2019-08-02 14:30:00,89.77,89.81,89.68,89.81,92809.0,76.4361,76.4702,76.3595,76.4702,92809.0
2019-08-02 14:40:00,89.81,89.84,89.7,89.73,84032.0,76.4702,76.4957,76.3765,76.4021,84032.0
2019-08-02 14:50:00,89.72,89.81,89.68,89.81,50138.0,76.3935,76.4702,76.3595,76.4702,50138.0
2019-08-02 15:00:00,89.8,89.83,89.71,89.74,57870.0,76.4617,76.4872,76.385,76.4106,57870.0
2019-08-02 15:10:00,89.73,89.73,89.6,89.66,50550.0,76.4021,76.4021,76.2914,76.3425,50550.0
2019-08-02 15:20:00,89.66,89.95,89.66,89.92,132060.0,76.3425,76.5894,76.3425,76.5638,132060.0
2019-08-02 15:30:00,89.92,90.23,89.87,90.04,243893.0,76.5638,76.8278,76.5213,76.666,243893.0
2019-08-02 15:40:00,90.05,90.09,89.77,89.77,170476.0,76.6745,76.7086,76.4361,76.4361,170476.0
2019-08-02 15:50:00,89.78,89.84,89.69,89.76,684430.0,76.4446,76.4957,76.368,76.4276,684430.0
2019-08-05 09:30:00,89.43,89.45,88.81,88.86,258875.0,76.1466,76.1636,75.6187,75.6613,258875.0
2019-08-05 09:40:00,88.87,89.01,88.77,88.84,187243.0,75.6698,75.789,75.5846,75.6443,187243.0
2019-08-05 09:50:00,88.84,88.94,88.59,88.69,180389.0,75.6443,75.7294,75.4314,75.5165,180389.0
2019-08-05 10:00:00,88.69,88.77,88.43,88.52,149541.0,75.5165,75.5846,75.2951,75.3718,149541.0
2019-08-05 10:10:00,88.54,88.57,88.07,88.11,380023.0,75.3888,75.4144,74.9886,75.0227,380023.0
2019-08-05 10:20:00,88.12,88.2,87.95,88.11,171633.0,75.0312,75.0993,74.8864,75.0227,171633.0
2019-08-05 10:30:00,88.1,88.22,87.94,88.2,179681.0,75.0142,75.1163,74.8779,75.0993,179681.0
2019-08-05 10:40:00,88.21,88.25,87.88,87.88,126834.0,75.1078,75.1419,74.8268,74.8268,126834.0
2019-08-05 10:50:00,87.87,88.18,87.87,88.16,74182.0,74.8183,75.0823,74.8183,75.0653,74182.0
2019-08-05 11:00:00,88.16,88.45,88.14,88.44,145269.0,75.0653,75.3122,75.0482,75.3037,145269.0
2019-08-05 11:10:00,88.45,88.67,88.44,88.66,83992.0,75.3122,75.4995,75.3037,75.491,83992.0
2019-08-05 11:20:00,88.66,88.74,88.6,88.62,104367.0,75.491,75.5591,75.4399,75.4569,104367.0
2019-08-05 11:30:00,88.61,88.67,88.49,88.62,269209.0,75.4484,75.4995,75.3462,75.4569,269209.0
2019-08-05 11:40:00,88.63,88.78,88.59,88.78,39184.0,75.4654,75.5932,75.4314,75.5932,39184.0
2019-08-05 11:50:00,88.78,88.79,88.62,88.63,56010.0,75.5932,75.6017,75.4569,75.4654,56010.0
2019-08-05 12:00:00,88.63,88.63,88.48,88.52,105873.0,75.4654,75.4654,75.3377,75.3718,105873.0
2019-08-05 12:10:00,88.51,88.62,88.47,88.58,81310.0,75.3633,75.4569,75.3292,75.4229,81310.0
2019-08-05 12:20:00,88.58,88.66,88.35,88.41,70743.0,75.4229,75.491,75.227,75.2781,70743.0
2019-08-05 12:30:00,88.41,88.51,88.36,88.4,166201.0,75.2781,75.3633,75.2355,75.2696,166201.0
2019-08-05 12:40:00,88.4,88.4,88.16,88.18,144767.0,75.2696,75.2696,75.0653,75.0823,144767.0
2019-08-05 12:50:00,88.18,88.26,88.06,88.09,128343.0,75.0823,75.1504,74.9801,75.0057,128343.0
2019-08-05 13:00:00,88.06,88.23,88.03,88.09,55247.0,74.9801,75.1249,74.9546,75.0057,55247.0
2019-08-05 13:10:00,88.09,88.25,88.09,88.15,83686.0,75.0057,75.1419,75.0057,75.0567,83686.0
2019-08-05 13:20:00,88.14,88.27,88.11,88.15,59368.0,75.0482,75.1589,75.0227,75.0567,59368.0
2019-08-05 13:30:00,88.12,88.24,88.06,88.23,47834.0,75.0312,75.1334,74.9801,75.1249,47834.0
2019-08-05 13:40:00,88.22,88.23,87.9,88.0,89987.0,75.1163,75.1249,74.8439,74.929,89987.0
2019-08-05 13:50:00,87.99,87.99,87.86,87.91,85303.0,74.9205,74.9205,74.8098,74.8524,85303.0
2019-08-05 14:00:00,87.91,88.02,87.9,87.99,45066.0,74.8524,74.946,74.8439,74.9205,45066.0
2019-08-05 14:10:00,87.98,88.03,87.92,87.98,61195.0,74.912,74.9546,74.8609,74.912,61195.0
2019-08-05 14:20:00,87.98,88.04,87.74,87.78,112079.0,74.912,74.9631,74.7076,74.7417,112079.0
2019-08-05 14:30:00,87.77,87.79,87.6,87.61,68239.0,74.7332,74.7502,74.5884,74.5969,68239.0
2019-08-05 14:40:00,87.61,87.63,87.47,87.49,104596.0,74.5969,74.614,74.4777,74.4948,104596.0
2019-08-05 14:50:00,87.49,87.56,87.37,87.46,77062.0,74.4948,74.5544,74.3926,74.4692,77062.0
2019-08-05 15:00:00,87.46,87.5,86.93,86.97,130607.0,74.4692,74.5033,74.018,74.052,130607.0
2019-08-05 15:10:00,86.97,87.55,86.96,87.51,190293.0,74.052,74.5459,74.0435,74.5118,190293.0
2019-08-05 15:20:00,87.51,87.83,87.51,87.61,156449.0,74.5118,74.7843,74.5118,74.5969,156449.0
2019-08-05 15:30:00,87.61,88.12,87.47,88.1,271019.0,74.5969,75.0312,74.4777,75.0142,271019.0
2019-08-05 15:40:00,88.1,88.2,88.02,88.08,247506.0,75.0142,75.0993,74.946,74.9971,247506.0
2019-08-05 15:50:00,88.09,88.3,87.97,88.06,795096.0,75.0057,75.1845,74.9035,74.9801,795096.0
2019-08-06 09:30:00,88.16,88.76,88.12,88.64,234213.0,75.0653,75.5761,75.0312,75.474,234213.0
2019-08-06 09:40:00,88.64,88.76,88.27,88.38,127833.0,75.474,75.5761,75.1589,75.2526,127833.0
2019-08-06 09:50:00,88.36,88.63,88.26,88.5,80009.0,75.2355,75.4654,75.1504,75.3548,80009.0
2019-08-06 10:00:00,88.49,88.51,88.03,88.17,163964.0,75.3462,75.3633,74.9546,75.0738,163964.0
2019-08-06 10:10:00,88.19,88.37,88.06,88.2,196216.0,75.0908,75.2441,74.9801,75.0993,196216.0
2019-08-06 10:20:00,88.21,88.33,88.1,88.28,120121.0,75.1078,75.21,75.0142,75.1674,120121.0
2019-08-06 10:30:00,88.27,88.84,88.25,88.83,151766.0,75.1589,75.6443,75.1419,75.6357,151766.0
2019-08-06 10:40:00,88.82,89.05,88.8,88.94,206741.0,75.6272,75.8231,75.6102,75.7294,206741.0
2019-08-06 10:50:00,88.93,88.96,88.65,88.75,183249.0,75.7209,75.7464,75.4825,75.5676,183249.0
2019-08-06 11:00:00,88.75,88.85,88.61,88.82,111805.0,75.5676,75.6528,75.4484,75.6272,111805.0
2019-08-06 11:10:00,88.79,88.8,88.71,88.73,70694.0,75.6017,75.6102,75.5336,75.5506,70694.0
2019-08-06 11:20:00,88.73,88.95,88.71,88.87,101971.0,75.5506,75.7379,75.5336,75.6698,101971.0
2019-08-06 11:30:00,88.88,88.92,88.61,88.71,63970.0,75.6783,75.7124,75.4484,75.5336,63970.0
2019-08-06 11:40:00,88.71,88.8,88.69,88.77,64602.0,75.5336,75.6102,75.5165,75.5846,64602.0
2019-08-06 11:50:00,88.8,88.81,88.57,88.77,197035.0,75.6102,75.6187,75.4144,75.5846,197035.0
2019-08-06 12:00:00,88.76,88.88,88.73,88.79,87650.0,75.5761,75.6783,75.5506,75.6017,87650.0
2019-08-06 12:10:00,88.81,88.89,88.76,88.79,59497.0,75.6187,75.6868,75.5761,75.6017,59497.0
2019-08-06 12:20:00,88.8,88.85,88.68,88.73,49113.0,75.6102,75.6528,75.508,75.5506,49113.0
2019-08-06 12:30:00,88.73,88.8,88.7,88.77,71499.0,75.5506,75.6102,75.525,75.5846,71499.0
2019-08-06 12:40:00,88.75,88.93,88.74,88.86,45447.0,75.5676,75.7209,75.5591,75.6613,45447.0
2019-08-06 12:50:00,88.83,88.93,88.77,88.92,34592.0,75.6357,75.7209,75.5846,75.7124,34592.0
2019-08-06 13:00:00,88.92,89.0,88.87,88.96,111058.0,75.7124,75.7805,75.6698,75.7464,111058.0
2019-08-06 13:10:00,88.96,88.96,88.81,88.85,56737.0,75.7464,75.7464,75.6187,75.6528,56737.0
2019-08-06 13:20:00,88.86,88.94,88.79,88.8,53561.0,75.6613,75.7294,75.6017,75.6102,53561.0
2019-08-06 13:30:00,88.81,88.85,88.73,88.84,24826.0,75.6187,75.6528,75.5506,75.6443,24826.0
2019-08-06 13:40:00,88.84,88.9,88.79,88.86,81198.0,75.6443,75.6953,75.6017,75.6613,81198.0
2019-08-06 13:50:00,88.86,88.95,88.85,88.89,25785.0,75.6613,75.7379,75.6528,75.6868,25785.0
2019-08-06 14:00:00,88.89,88.91,88.81,88.88,57032.0,75.6868,75.7039,75.6187,75.6783,57032.0
2019-08-06 14:10:00,88.88,89.25,88.87,89.18,158777.0,75.6783,75.9934,75.6698,75.9337,158777.0
2019-08-06 14:20:00,89.19,89.35,89.14,89.34,205397.0,75.9423,76.0785,75.8997,76.07,205397.0
2019-08-06 14:30:00,89.35,89.46,89.33,89.34,117002.0,76.0785,76.1722,76.0615,76.07,117002.0
2019-08-06 14:40:00,89.33,89.41,89.28,89.35,152956.0,76.0615,76.1296,76.0189,76.0785,152956.0
2019-08-06 14:50:00,89.35,89.39,89.12,89.13,142651.0,76.0785,76.1126,75.8827,75.8912,142651.0
2019-08-06 15:00:00,89.14,89.21,88.98,89.09,382600.0,75.8997,75.9593,75.7635,75.8571,382600.0
2019-08-06 15:10:00,89.09,89.2,89.04,89.19,105716.0,75.8571,75.9508,75.8145,75.9423,105716.0
2019-08-06 15:20:00,89.2,89.26,88.97,89.0,96110.0,75.9508,76.0019,75.7549,75.7805,96110.0
2019-08-06 15:30:00,88.98,89.09,88.75,89.06,317558.0,75.7635,75.8571,75.5676,75.8316,317558.0
2019-08-06 15:40:00,89.07,89.17,88.93,89.1,385282.0,75.8401,75.9252,75.7209,75.8656,385282.0
2019-08-06 15:50:00,89.11,89.19,88.91,89.04,1432533.0,75.8741,75.9423,75.7039,75.8145,1432533.0
2019-08-07 09:30:00,89.47,89.47,88.28,88.55,650004.0,76.1807,76.1807,75.1674,75.3973,650004.0
2019-08-07 09:40:00,88.56,88.57,87.85,88.1,167603.0,75.4058,75.4144,74.8013,75.0142,167603.0
2019-08-07 09:50:00,88.12,88.48,88.11,88.41,403102.0,75.0312,75.3377,75.0227,75.2781,403102.0
2019-08-07 10:00:00,88.41,88.74,88.19,88.72,216368.0,75.2781,75.5591,75.0908,75.5421,216368.0
2019-08-07 10:10:00,88.73,88.99,88.69,88.95,134592.0,75.5506,75.772,75.5165,75.7379,134592.0
2019-08-07 10:20:00,88.94,89.18,88.86,89.1,151931.0,75.7294,75.9337,75.6613,75.8656,151931.0
2019-08-07 10:30:00,89.11,89.24,88.9,88.96,304143.0,75.8741,75.9848,75.6953,75.7464,304143.0
2019-08-07 10:40:00,88.96,89.02,88.79,89.01,118263.0,75.7464,75.7975,75.6017,75.789,118263.0
2019-08-07 10:50:00,89.01,89.21,88.96,89.14,97295.0,75.789,75.9593,75.7464,75.8997,97295.0
2019-08-07 11:00:00,89.14,89.16,88.81,88.9,77792.0,75.8997,75.9167,75.6187,75.6953,77792.0
2019-08-07 11:10:00,88.9,89.05,88.86,88.92,66140.0,75.6953,75.8231,75.6613,75.7124,66140.0
2019-08-07 11:20:00,88.92,89.01,88.83,88.9,60269.0,75.7124,75.789,75.6357,75.6953,60269.0
2019-08-07 11:30:00,88.91,88.96,88.8,88.94,63457.0,75.7039,75.7464,75.6102,75.7294,63457.0
2019-08-07 11:40:00,88.94,88.95,88.66,88.74,100308.0,75.7294,75.7379,75.491,75.5591,100308.0
2019-08-07 11:50:00,88.72,88.93,88.69,88.86,55026.0,75.5421,75.7209,75.5165,75.6613,55026.0
2019-08-07 12:00:00,88.86,88.88,88.71,88.75,58044.0,75.6613,75.6783,75.5336,75.5676,58044.0
2019-08-07 12:10:00,88.76,88.93,88.74,88.87,42702.0,75.5761,75.7209,75.5591,75.6698,42702.0
2019-08-07 12:20:00,88.87,89.07,88.8,89.04,43756.0,75.6698,75.8401,75.6102,75.8145,43756.0
2019-08-07 12:30:00,89.04,89.26,89.02,89.24,110566.0,75.8145,76.0019,75.7975,75.9848,110566.0
2019-08-07 12:40:00,89.24,89.31,89.22,89.25,44427.0,75.9848,76.0444,75.9678,75.9934,44427.0
2019-08-07 12:50:00,89.25,89.48,89.25,89.44,78383.0,75.9934,76.1892,75.9934,76.1551,78383.0
2019-08-07 13:00:00,89.47,89.5,89.39,89.49,63333.0,76.1807,76.2062,76.1126,76.1977,63333.0
2019-08-07 13:10:00,89.5,89.53,89.43,89.45,66465.0,76.2062,76.2318,76.1466,76.1636,66465.0
2019-08-07 13:20:00,89.45,89.52,89.4,89.48,44958.0,76.1636,76.2232,76.1211,76.1892,44958.0
2019-08-07 13:30:00,89.5,89.66,89.48,89.66,127628.0,76.2062,76.3425,76.1892,76.3425,127628.0
2019-08-07 13:40:00,89.66,89.83,89.66,89.8,127441.0,76.3425,76.4872,76.3425,76.4617,127441.0
2019-08-07 13:50:00,89.81,89.81,89.64,89.65,141421.0,76.4702,76.4702,76.3254,76.3339,141421.0
2019-08-07 14:00:00,89.65,89.74,89.48,89.68,68179.0,76.3339,76.4106,76.1892,76.3595,68179.0
2019-08-07 14:10:00,89.68,89.79,89.62,89.65,842215.0,76.3595,76.4531,76.3084,76.3339,842215.0
2019-08-07 14:20:00,89.66,89.97,89.66,89.96,133915.0,76.3425,76.6064,76.3425,76.5979,133915.0
2019-08-07 14:30:00,89.95,90.08,89.91,90.04,146708.0,76.5894,76.7001,76.5553,76.666,146708.0
2019-08-07 14:40:00,90.02,90.23,90.01,90.16,143383.0,76.649,76.8278,76.6405,76.7682,143383.0
2019-08-07 14:50:00,90.17,90.33,90.15,90.33,105474.0,76.7767,76.9129,76.7597,76.9129,105474.0
2019-08-07 15:00:00,90.33,90.38,90.19,90.21,169917.0,76.9129,76.9555,76.7937,76.8108,169917.0
2019-08-07 15:10:00,90.22,90.41,90.14,90.38,203217.0,76.8193,76.9811,76.7512,76.9555,203217.0
2019-08-07 15:20:00,90.38,90.45,90.23,90.4,311085.0,76.9555,77.0151,76.8278,76.9725,311085.0
2019-08-07 15:30:00,90.41,90.47,90.22,90.4,471872.0,76.9811,77.0321,76.8193,76.9725,471872.0
2019-08-07 15:40:00,90.4,90.41,90.07,90.1,377396.0,76.9725,76.9811,76.6916,76.7171,377396.0
2019-08-07 15:50:00,90.1,90.1,89.87,89.93,748924.0,76.7171,76.7171,76.5213,76.5723,748924.0
2019-08-08 09:30:00,90.43,90.43,89.43,89.91,397282.0,76.9981,76.9981,76.1466,76.5553,397282.0
2019-08-08 09:40:00,89.9,90.03,89.78,89.99,219482.0,76.5468,76.6575,76.4446,76.6234,219482.0
2019-08-08 09:50:00,89.95,90.06,89.83,89.94,190777.0,76.5894,76.683,76.4872,76.5809,190777.0
2019-08-08 10:00:00,89.94,90.17,89.9,90.13,137421.0,76.5809,76.7767,76.5468,76.7426,137421.0
2019-08-08 10:10:00,90.14,90.25,90.09,90.25,82770.0,76.7512,76.8448,76.7086,76.8448,82770.0
2019-08-08 10:20:00,90.26,90.41,90.22,90.32,54995.0,76.8533,76.9811,76.8193,76.9044,54995.0
2019-08-08 10:30:00,90.3,90.35,90.21,90.22,75199.0,76.8874,76.93,76.8108,76.8193,75199.0
2019-08-08 10:40:00,90.23,90.35,90.17,90.35,67064.0,76.8278,76.93,76.7767,76.93,67064.0
2019-08-08 10:50:00,90.36,90.46,90.32,90.41,47684.0,76.9385,77.0236,76.9044,76.9811,47684.0
2019-08-08 11:00:00,90.42,90.61,90.42,90.56,73419.0,76.9896,77.1513,76.9896,77.1088,73419.0
2019-08-08 11:10:00,90.56,90.71,90.47,90.68,63075.0,77.1088,77.2365,77.0321,77.2109,63075.0
2019-08-08 11:20:00,90.68,90.8,90.68,90.79,92691.0,77.2109,77.3131,77.2109,77.3046,92691.0
2019-08-08 11:30:00,90.78,90.87,90.71,90.77,87425.0,77.2961,77.3727,77.2365,77.2876,87425.0
2019-08-08 11:40:00,90.78,91.01,90.76,90.88,161675.0,77.2961,77.4919,77.2791,77.3812,161675.0
2019-08-08 11:50:00,90.89,91.01,90.86,90.98,85984.0,77.3898,77.4919,77.3642,77.4664,85984.0
2019-08-08 12:00:00,90.99,91.02,90.89,90.98,273596.0,77.4749,77.5004,77.3898,77.4664,273596.0
2019-08-08 12:10:00,90.98,91.17,90.98,91.17,91815.0,77.4664,77.6282,77.4664,77.6282,91815.0
2019-08-08 12:20:00,91.17,91.25,90.92,90.96,159659.0,77.6282,77.6963,77.4153,77.4494,159659.0
2019-08-08 12:30:00,90.97,91.03,90.89,90.99,56734.0,77.4579,77.509,77.3898,77.4749,56734.0
2019-08-08 12:40:00,90.99,91.06,90.97,91.01,42738.0,77.4749,77.5345,77.4579,77.4919,42738.0
2019-08-08 12:50:00,91.01,91.09,90.99,91.08,31708.0,77.4919,77.56,77.4749,77.5515,31708.0
2019-08-08 13:00:00,91.08,91.21,91.07,91.13,78602.0,77.5515,77.6622,77.543,77.5941,78602.0
2019-08-08 13:10:00,91.14,91.19,91.06,91.07,33356.0,77.6026,77.6452,77.5345,77.543,33356.0
2019-08-08 13:20:00,91.09,91.12,90.97,90.98,32589.0,77.56,77.5856,77.4579,77.4664,32589.0
2019-08-08 13:30:00,91.0,91.07,90.98,91.0,112870.0,77.4834,77.543,77.4664,77.4834,112870.0
2019-08-08 13:40:00,90.99,91.03,90.96,91.03,146035.0,77.4749,77.509,77.4494,77.509,146035.0
2019-08-08 13:50:00,91.03,91.08,91.01,91.07,32151.0,77.509,77.5515,77.4919,77.543,32151.0
2019-08-08 14:00:00,91.06,91.23,91.0,91.22,83762.0,77.5345,77.6793,77.4834,77.6707,83762.0
2019-08-08 14:10:00,91.21,91.25,91.16,91.23,84587.0,77.6622,77.6963,77.6197,77.6793,84587.0
2019-08-08 14:20:00,91.23,91.35,91.22,91.3,132240.0,77.6793,77.7814,77.6707,77.7389,132240.0
2019-08-08 14:30:00,91.3,91.35,91.21,91.27,177329.0,77.7389,77.7814,77.6622,77.7133,177329.0
2019-08-08 14:40:00,91.28,91.37,91.21,91.23,31661.0,77.7218,77.7985,77.6622,77.6793,31661.0
2019-08-08 14:50:00,91.24,91.37,91.24,91.3,63002.0,77.6878,77.7985,77.6878,77.7389,63002.0
2019-08-08 15:00:00,91.3,91.4,91.25,91.3,101451.0,77.7389,77.824,77.6963,77.7389,101451.0
2019-08-08 15:10:00,91.3,91.3,91.11,91.18,82085.0,77.7389,77.7389,77.5771,77.6367,82085.0
2019-08-08 15:20:00,91.17,91.23,91.07,91.13,54191.0,77.6282,77.6793,77.543,77.5941,54191.0
2019-08-08 15:30:00,91.12,91.31,91.1,91.22,132628.0,77.5856,77.7474,77.5686,77.6707,132628.0
2019-08-08 15:40:00,91.22,91.48,91.21,91.39,197474.0,77.6707,77.8921,77.6622,77.8155,197474.0
2019-08-08 15:50:00,91.38,91.45,91.28,91.45,578818.0,77.807,77.8666,77.7218,77.8666,578818.0
2019-08-09 09:30:00,91.18,91.7,91.18,91.47,246678.0,77.6367,78.0794,77.6367,77.8836,246678.0
2019-08-09 09:40:00,91.47,91.55,91.4,91.47,78156.0,77.8836,77.9517,77.824,77.8836,78156.0
2019-08-09 09:50:00,91.47,91.55,91.31,91.32,105774.0,77.8836,77.9517,77.7474,77.7559,105774.0
2019-08-09 10:00:00,91.33,91.44,91.09,91.35,152514.0,77.7644,77.8581,77.56,77.7814,152514.0
2019-08-09 10:10:00,91.34,91.49,91.16,91.21,141419.0,77.7729,77.9006,77.6197,77.6622,141419.0
2019-08-09 10:20:00,91.21,91.24,90.98,91.02,122830.0,77.6622,77.6878,77.4664,77.5004,122830.0
2019-08-09 10:30:00,91.01,91.1,90.94,90.96,76862.0,77.4919,77.5686,77.4323,77.4494,76862.0
2019-08-09 10:40:00,90.96,90.96,90.77,90.82,102184.0,77.4494,77.4494,77.2876,77.3302,102184.0
2019-08-09 10:50:00,90.82,91.33,90.82,91.32,132065.0,77.3302,77.7644,77.3302,77.7559,132065.0
2019-08-09 11:00:00,91.32,91.37,91.0,91.01,77836.0,77.7559,77.7985,77.4834,77.4919,77836.0
2019-08-09 11:10:00,91.0,91.1,90.89,90.92,81409.0,77.4834,77.5686,77.3898,77.4153,81409.0
2019-08-09 11:20:00,90.92,90.93,90.69,90.76,74121.0,77.4153,77.4238,77.2195,77.2791,74121.0
2019-08-09 11:30:00,90.76,90.96,90.74,90.8,67456.0,77.2791,77.4494,77.262,77.3131,67456.0
2019-08-09 11:40:00,90.8,90.83,90.63,90.72,73564.0,77.3131,77.3387,77.1684,77.245,73564.0
2019-08-09 11:50:00,90.69,90.73,90.55,90.67,56968.0,77.2195,77.2535,77.1003,77.2024,56968.0
2019-08-09 12:00:00,90.66,90.83,90.66,90.79,60979.0,77.1939,77.3387,77.1939,77.3046,60979.0
2019-08-09 12:10:00,90.79,90.81,90.58,90.58,74783.0,77.3046,77.3216,77.1258,77.1258,74783.0
2019-08-09 12:20:00,90.58,90.66,90.5,90.64,42958.0,77.1258,77.1939,77.0577,77.1769,42958.0
2019-08-09 12:30:00,90.63,90.79,90.63,90.78,41552.0,77.1684,77.3046,77.1684,77.2961,41552.0
2019-08-09 12:40:00,90.79,90.83,90.71,90.82,43978.0,77.3046,77.3387,77.2365,77.3302,43978.0
2019-08-09 12:50:00,90.83,91.03,90.77,90.79,181117.0,77.3387,77.509,77.2876,77.3046,181117.0
2019-08-09 13:00:00,90.78,90.82,90.7,90.77,50670.0,77.2961,77.3302,77.228,77.2876,50670.0
2019-08-09 13:10:00,90.77,90.88,90.73,90.86,61575.0,77.2876,77.3812,77.2535,77.3642,61575.0
2019-08-09 13:20:00,90.84,90.99,90.84,90.95,61586.0,77.3472,77.4749,77.3472,77.4408,61586.0
2019-08-09 13:30:00,90.96,91.09,90.94,91.0,79532.0,77.4494,77.56,77.4323,77.4834,79532.0
2019-08-09 13:40:00,90.99,91.05,90.93,90.96,49916.0,77.4749,77.526,77.4238,77.4494,49916.0
2019-08-09 13:50:00,90.95,91.01,90.92,90.95,51474.0,77.4408,77.4919,77.4153,77.4408,51474.0
2019-08-09 14:00:00,90.96,91.06,90.94,91.01,36224.0,77.4494,77.5345,77.4323,77.4919,36224.0
2019-08-09 14:10:00,91.0,91.04,90.94,91.01,47346.0,77.4834,77.5175,77.4323,77.4919,47346.0
2019-08-09 14:20:00,91.01,91.04,90.94,90.98,85211.0,77.4919,77.5175,77.4323,77.4664,85211.0
2019-08-09 14:30:00,90.97,91.0,90.82,90.88,53130.0,77.4579,77.4834,77.3302,77.3812,53130.0
2019-08-09 14:40:00,90.88,90.99,90.87,90.96,65231.0,77.3812,77.4749,77.3727,77.4494,65231.0
2019-08-09 14:50:00,90.97,91.04,90.92,90.98,73646.0,77.4579,77.5175,77.4153,77.4664,73646.0
2019-08-09 15:00:00,90.98,91.17,90.9,91.13,90744.0,77.4664,77.6282,77.3983,77.5941,90744.0
2019-08-09 15:10:00,91.12,91.21,91.1,91.16,83436.0,77.5856,77.6622,77.5686,77.6197,83436.0
2019-08-09 15:20:00,91.16,91.23,91.08,91.2,82093.0,77.6197,77.6793,77.5515,77.6537,82093.0
2019-08-09 15:30:00,91.2,91.35,91.19,91.31,242334.0,77.6537,77.7814,77.6452,77.7474,242334.0
2019-08-09 15:40:00,91.31,91.42,91.27,91.38,345963.0,77.7474,77.841,77.7133,77.807,345963.0
2019-08-09 15:50:00,91.38,91.51,91.28,91.4,1494219.0,77.807,77.9177,77.7218,77.824,1494219.0
2019-08-12 09:30:00,91.33,91.46,91.12,91.13,305066.0,77.7644,77.8751,77.5856,77.5941,305066.0
2019-08-12 09:40:00,91.13,91.31,91.1,91.22,217487.0,77.5941,77.7474,77.5686,77.6707,217487.0
2019-08-12 09:50:00,91.21,91.26,91.08,91.23,150921.0,77.6622,77.7048,77.5515,77.6793,150921.0
2019-08-12 10:00:00,91.24,91.25,91.07,91.11,116484.0,77.6878,77.6963,77.543,77.5771,116484.0
2019-08-12 10:10:00,91.11,91.4,91.11,91.31,97688.0,77.5771,77.824,77.5771,77.7474,97688.0
2019-08-12 10:20:00,91.32,91.33,91.21,91.29,101747.0,77.7559,77.7644,77.6622,77.7303,101747.0
2019-08-12 10:30:00,91.29,91.33,91.22,91.24,76319.0,77.7303,77.7644,77.6707,77.6878,76319.0
2019-08-12 10:40:00,91.24,91.38,91.24,91.3,86353.0,77.6878,77.807,77.6878,77.7389,86353.0
2019-08-12 10:50:00,91.3,91.42,91.29,91.41,38009.0,77.7389,77.841,77.7303,77.8325,38009.0
2019-08-12 11:00:00,91.41,91.5,91.24,91.25,61559.0,77.8325,77.9092,77.6878,77.6963,61559.0
2019-08-12 11:10:00,91.26,91.27,91.16,91.19,66261.0,77.7048,77.7133,77.6197,77.6452,66261.0
2019-08-12 11:20:00,91.19,91.38,91.17,91.34,36561.0,77.6452,77.807,77.6282,77.7729,36561.0
2019-08-12 11:30:00,91.33,91.35,91.22,91.24,43022.0,77.7644,77.7814,77.6707,77.6878,43022.0
2019-08-12 11:40:00,91.23,91.35,91.22,91.35,70690.0,77.6793,77.7814,77.6707,77.7814,70690.0
2019-08-12 11:50:00,91.35,91.46,91.34,91.39,35096.0,77.7814,77.8751,77.7729,77.8155,35096.0
2019-08-12 12:00:00,91.39,91.39,91.31,91.37,156086.0,77.8155,77.8155,77.7474,77.7985,156086.0
2019-08-12 12:10:00,91.37,91.45,91.36,91.43,120531.0,77.7985,77.8666,77.7899,77.8495,120531.0
2019-08-12 12:20:00,91.44,91.49,91.39,91.46,39116.0,77.8581,77.9006,77.8155,77.8751,39116.0
2019-08-12 12:30:00,91.46,91.49,91.36,91.43,28132.0,77.8751,77.9006,77.7899,77.8495,28132.0
2019-08-12 12:40:00,91.44,91.44,91.29,91.33,62972.0,77.8581,77.8581,77.7303,77.7644,62972.0
2019-08-12 12:50:00,91.33,91.36,91.21,91.21,28599.0,77.7644,77.7899,77.6622,77.6622,28599.0
2019-08-12 13:00:00,91.22,91.23,91.09,91.18,64877.0,77.6707,77.6793,77.56,77.6367,64877.0
2019-08-12 13:10:00,91.17,91.2,91.01,91.03,85231.0,77.6282,77.6537,77.4919,77.509,85231.0
2019-08-12 13:20:00,91.03,91.15,91.03,91.06,31123.0,77.509,77.6111,77.509,77.5345,31123.0
2019-08-12 13:30:00,91.07,91.1,90.98,90.99,44838.0,77.543,77.5686,77.4664,77.4749,44838.0
2019-08-12 13:40:00,91.01,91.07,90.85,90.9,101331.0,77.4919,77.543,77.3557,77.3983,101331.0
2019-08-12 13:50:00,90.89,90.97,90.86,90.95,61473.0,77.3898,77.4579,77.3642,77.4408,61473.0
2019-08-12 14:00:00,90.94,90.98,90.85,90.97,77605.0,77.4323,77.4664,77.3557,77.4579,77605.0
2019-08-12 14:10:00,90.97,91.05,90.9,90.96,72730.0,77.4579,77.526,77.3983,77.4494,72730.0
2019-08-12 14:20:00,90.96,90.99,90.89,90.9,143401.0,77.4494,77.4749,77.3898,77.3983,143401.0
2019-08-12 14:30:00,90.9,90.98,90.86,90.92,110982.0,77.3983,77.4664,77.3642,77.4153,110982.0
2019-08-12 14:40:00,90.91,90.92,90.72,90.72,59622.0,77.4068,77.4153,77.245,77.245,59622.0
2019-08-12 14:50:00,90.72,90.78,90.64,90.71,73839.0,77.245,77.2961,77.1769,77.2365,73839.0
2019-08-12 15:00:00,90.7,90.95,90.69,90.79,113067.0,77.228,77.4408,77.2195,77.3046,113067.0
2019-08-12 15:10:00,90.79,90.94,90.78,90.9,140714.0,77.3046,77.4323,77.2961,77.3983,140714.0
2019-08-12 15:20:00,90.89,91.04,90.86,91.02,275900.0,77.3898,77.5175,77.3642,77.5004,275900.0
2019-08-12 15:30:00,91.03,91.07,90.98,91.05,181096.0,77.509,77.543,77.4664,77.526,181096.0
2019-08-12 15:40:00,91.04,91.13,91.02,91.11,299224.0,77.5175,77.5941,77.5004,77.5771,299224.0
2019-08-12 15:50:00,91.12,91.18,91.09,91.1,699383.0,77.5856,77.6367,77.56,77.5686,699383.0
2019-08-13 09:30:00,91.22,91.3,90.73,91.22,223265.0,77.6707,77.7389,77.2535,77.6707,223265.0
2019-08-13 09:40:00,91.2,91.54,91.02,91.27,300676.0,77.6537,77.9432,77.5004,77.7133,300676.0
2019-08-13 09:50:00,91.28,91.31,90.81,90.91,636773.0,77.7218,77.7474,77.3216,77.4068,636773.0
2019-08-13 10:00:00,90.92,90.94,90.5,90.57,405257.0,77.4153,77.4323,77.0577,77.1173,405257.0
2019-08-13 10:10:00,90.58,90.96,90.58,90.94,159945.0,77.1258,77.4494,77.1258,77.4323,159945.0
2019-08-13 10:20:00,90.93,91.11,90.83,90.99,101653.0,77.4238,77.5771,77.3387,77.4749,101653.0
2019-08-13 10:30:00,90.98,91.02,90.86,90.9,65227.0,77.4664,77.5004,77.3642,77.3983,65227.0
2019-08-13 10:40:00,90.88,90.93,90.65,90.71,81625.0,77.3812,77.4238,77.1854,77.2365,81625.0
2019-08-13 10:50:00,90.71,90.71,90.5,90.5,161940.0,77.2365,77.2365,77.0577,77.0577,161940.0
2019-08-13 11:00:00,90.51,90.71,90.51,90.68,118766.0,77.0662,77.2365,77.0662,77.2109,118766.0
2019-08-13 11:10:00,90.67,90.87,90.64,90.77,94342.0,77.2024,77.3727,77.1769,77.2876,94342.0
2019-08-13 11:20:00,90.79,90.87,90.7,90.81,72717.0,77.3046,77.3727,77.228,77.3216,72717.0
2019-08-13 11:30:00,90.8,90.93,90.73,90.92,59557.0,77.3131,77.4238,77.2535,77.4153,59557.0
2019-08-13 11:40:00,90.94,91.08,90.93,91.04,31146.0,77.4323,77.5515,77.4238,77.5175,31146.0
2019-08-13 11:50:00,91.04,91.24,91.0,91.23,66922.0,77.5175,77.6878,77.4834,77.6793,66922.0
2019-08-13 12:00:00,91.23,91.24,91.08,91.17,21050.0,77.6793,77.6878,77.5515,77.6282,21050.0
2019-08-13 12:10:00,91.18,91.33,91.13,91.32,47172.0,77.6367,77.7644,77.5941,77.7559,47172.0
2019-08-13 12:20:00,91.33,91.39,91.26,91.31,67562.0,77.7644,77.8155,77.7048,77.7474,67562.0
2019-08-13 12:30:00,91.31,91.32,91.22,91.23,108862.0,77.7474,77.7559,77.6707,77.6793,108862.0
2019-08-13 12:40:00,91.23,91.27,91.19,91.22,27340.0,77.6793,77.7133,77.6452,77.6707,27340.0
2019-08-13 12:50:00,91.21,91.24,91.08,91.12,38227.0,77.6622,77.6878,77.5515,77.5856,38227.0
2019-08-13 13:00:00,91.12,91.18,91.02,91.16,32514.0,77.5856,77.6367,77.5004,77.6197,32514.0
2019-08-13 13:10:00,91.16,91.2,90.97,91.01,100497.0,77.6197,77.6537,77.4579,77.4919,100497.0
2019-08-13 13:20:00,91.01,91.08,90.98,91.08,41877.0,77.4919,77.5515,77.4664,77.5515,41877.0
2019-08-13 13:30:00,91.08,91.16,91.05,91.11,87003.0,77.5515,77.6197,77.526,77.5771,87003.0
2019-08-13 13:40:00,91.12,91.2,91.1,91.13,46749.0,77.5856,77.6537,77.5686,77.5941,46749.0
2019-08-13 13:50:00,91.14,91.21,91.14,91.19,41730.0,77.6026,77.6622,77.6026,77.6452,41730.0
2019-08-13 14:00:00,91.19,91.25,91.12,91.23,46549.0,77.6452,77.6963,77.5856,77.6793,46549.0
2019-08-13 14:10:00,91.23,91.24,91.17,91.19,23833.0,77.6793,77.6878,77.6282,77.6452,23833.0
2019-08-13 14:20:00,91.2,91.27,91.17,91.24,30604.0,77.6537,77.7133,77.6282,77.6878,30604.0
2019-08-13 14:30:00,91.24,91.3,91.2,91.27,53333.0,77.6878,77.7389,77.6537,77.7133,53333.0
2019-08-13 14:40:00,91.27,91.34,91.25,91.29,39490.0,77.7133,77.7729,77.6963,77.7303,39490.0
2019-08-13 14:50:00,91.29,91.35,91.28,91.31,32662.0,77.7303,77.7814,77.7218,77.7474,32662.0
2019-08-13 15:00:00,91.31,91.34,91.26,91.33,52522.0,77.7474,77.7729,77.7048,77.7644,52522.0
2019-08-13 15:10:00,91.33,91.37,91.24,91.34,33899.0,77.7644,77.7985,77.6878,77.7729,33899.0
2019-08-13 15:20:00,91.34,91.34,91.23,91.28,67401.0,77.7729,77.7729,77.6793,77.7218,67401.0
2019-08-13 15:30:00,91.27,91.28,91.12,91.2,144027.0,77.7133,77.7218,77.5856,77.6537,144027.0
2019-08-13 15:40:00,91.21,91.22,91.06,91.12,373683.0,77.6622,77.6707,77.5345,77.5856,373683.0
2019-08-13 15:50:00,91.12,91.23,91.08,91.19,831533.0,77.5856,77.6793,77.5515,77.6452,831533.0
2019-08-14 09:30:00,90.87,90.95,90.31,90.64,328535.0,77.3727,77.4408,76.8959,77.1769,328535.0
2019-08-14 09:40:00,90.63,90.69,90.44,90.61,95141.0,77.1684,77.2195,77.0066,77.1513,95141.0
2019-08-14 09:50:00,90.62,90.77,90.58,90.72,156254.0,77.1599,77.2876,77.1258,77.245,156254.0
2019-08-14 10:00:00,90.72,90.72,90.43,90.48,92161.0,77.245,77.245,76.9981,77.0407,92161.0
2019-08-14 10:10:00,90.48,90.53,90.35,90.4,96116.0,77.0407,77.0832,76.93,76.9725,96116.0
2019-08-14 10:20:00,90.4,90.5,90.37,90.5,107878.0,76.9725,77.0577,76.947,77.0577,107878.0
2019-08-14 10:30:00,90.48,90.52,90.43,90.44,38439.0,77.0407,77.0747,76.9981,77.0066,38439.0
2019-08-14 10:40:00,90.44,90.5,90.35,90.45,119944.0,77.0066,77.0577,76.93,77.0151,119944.0
2019-08-14 10:50:00,90.45,90.54,90.39,90.46,96788.0,77.0151,77.0917,76.964,77.0236,96788.0
2019-08-14 11:00:00,90.46,90.5,90.4,90.45,123904.0,77.0236,77.0577,76.9725,77.0151,123904.0
2019-08-14 11:10:00,90.46,90.5,90.34,90.37,113355.0,77.0236,77.0577,76.9214,76.947,113355.0
2019-08-14 11:20:00,90.37,90.48,90.31,90.4,80571.0,76.947,77.0407,76.8959,76.9725,80571.0
2019-08-14 11:30:00,90.4,90.5,90.37,90.48,140704.0,76.9725,77.0577,76.947,77.0407,140704.0
2019-08-14 11:40:00,90.49,90.5,90.37,90.39,68669.0,77.0492,77.0577,76.947,76.964,68669.0
2019-08-14 11:50:00,90.39,90.48,90.35,90.44,138893.0,76.964,77.0407,76.93,77.0066,138893.0
2019-08-14 12:00:00,90.44,90.44,90.21,90.24,108487.0,77.0066,77.0066,76.8108,76.8363,108487.0
2019-08-14 12:10:00,90.25,90.34,90.21,90.31,69484.0,76.8448,76.9214,76.8108,76.8959,69484.0
2019-08-14 12:20:00,90.31,90.38,90.26,90.36,89301.0,76.8959,76.9555,76.8533,76.9385,89301.0
2019-08-14 12:30:00,90.35,90.4,90.3,90.37,52248.0,76.93,76.9725,76.8874,76.947,52248.0
2019-08-14 12:40:00,90.37,90.37,90.07,90.07,68420.0,76.947,76.947,76.6916,76.6916,68420.0
2019-08-14 12:50:00,90.08,90.15,89.99,90.02,109005.0,76.7001,76.7597,76.6234,76.649,109005.0
2019-08-14 13:00:00,90.01,90.02,89.85,89.9,67794.0,76.6405,76.649,76.5042,76.5468,67794.0
2019-08-14 13:10:00,89.9,90.01,89.89,89.99,68150.0,76.5468,76.6405,76.5383,76.6234,68150.0
2019-08-14 13:20:00,89.99,90.23,89.98,90.12,156357.0,76.6234,76.8278,76.6149,76.7341,156357.0
2019-08-14 13:30:00,90.12,90.37,90.12,90.32,101447.0,76.7341,76.947,76.7341,76.9044,101447.0
2019-08-14 13:40:00,90.31,90.34,90.28,90.33,53444.0,76.8959,76.9214,76.8704,76.9129,53444.0
2019-08-14 13:50:00,90.33,90.43,90.28,90.32,47066.0,76.9129,76.9981,76.8704,76.9044,47066.0
2019-08-14 14:00:00,90.31,90.33,90.19,90.27,66303.0,76.8959,76.9129,76.7937,76.8618,66303.0
2019-08-14 14:10:00,90.27,90.31,90.16,90.24,166571.0,76.8618,76.8959,76.7682,76.8363,166571.0
2019-08-14 14:20:00,90.24,90.26,90.16,90.17,157527.0,76.8363,76.8533,76.7682,76.7767,157527.0
2019-08-14 14:30:00,90.18,90.23,90.03,90.04,99750.0,76.7852,76.8278,76.6575,76.666,99750.0
2019-08-14 14:40:00,90.02,90.04,89.9,89.96,126048.0,76.649,76.666,76.5468,76.5979,126048.0
2019-08-14 14:50:00,89.95,90.04,89.91,89.97,50202.0,76.5894,76.666,76.5553,76.6064,50202.0
2019-08-14 15:00:00,89.96,90.16,89.9,90.08,64113.0,76.5979,76.7682,76.5468,76.7001,64113.0
2019-08-14 15:10:00,90.07,90.1,89.83,89.83,53929.0,76.6916,76.7171,76.4872,76.4872,53929.0
2019-08-14 15:20:00,89.84,89.96,89.54,89.81,190889.0,76.4957,76.5979,76.2403,76.4702,190889.0
2019-08-14 15:30:00,89.78,89.92,89.63,89.9,245172.0,76.4446,76.5638,76.3169,76.5468,245172.0
2019-08-14 15:40:00,89.9,89.97,89.67,89.83,295869.0,76.5468,76.6064,76.351,76.4872,295869.0
2019-08-14 15:50:00,89.83,89.93,89.69,89.71,854936.0,76.4872,76.5723,76.368,76.385,854936.0
2019-08-15 09:30:00,89.97,90.18,89.81,89.81,448811.0,76.6064,76.7852,76.4702,76.4702,448811.0
2019-08-15 09:40:00,89.83,90.39,89.83,90.28,193842.0,76.4872,76.964,76.4872,76.8704,193842.0
2019-08-15 09:50:00,90.28,90.57,90.28,90.46,152844.0,76.8704,77.1173,76.8704,77.0236,152844.0
2019-08-15 10:00:00,90.46,90.74,90.44,90.74,131592.0,77.0236,77.262,77.0066,77.262,131592.0
2019-08-15 10:10:00,90.73,90.76,90.54,90.65,257709.0,77.2535,77.2791,77.0917,77.1854,257709.0
2019-08-15 10:20:00,90.63,90.65,90.43,90.43,67116.0,77.1684,77.1854,76.9981,76.9981,67116.0
2019-08-15 10:30:00,90.44,90.62,90.37,90.52,40586.0,77.0066,77.1599,76.947,77.0747,40586.0
2019-08-15 10:40:00,90.5,90.78,90.46,90.76,65216.0,77.0577,77.2961,77.0236,77.2791,65216.0
2019-08-15 10:50:00,90.76,90.78,90.49,90.52,150614.0,77.2791,77.2961,77.0492,77.0747,150614.0
2019-08-15 11:00:00,90.49,90.54,90.31,90.39,85828.0,77.0492,77.0917,76.8959,76.964,85828.0
2019-08-15 11:10:00,90.39,90.47,90.33,90.41,74820.0,76.964,77.0321,76.9129,76.9811,74820.0
2019-08-15 11:20:00,90.41,90.41,90.26,90.34,99697.0,76.9811,76.9811,76.8533,76.9214,99697.0
2019-08-15 11:30:00,90.33,90.48,90.31,90.42,39058.0,76.9129,77.0407,76.8959,76.9896,39058.0
2019-08-15 11:40:00,90.43,90.6,90.4,90.5,21854.0,76.9981,77.1428,76.9725,77.0577,21854.0
2019-08-15 11:50:00,90.5,90.69,90.45,90.65,72234.0,77.0577,77.2195,77.0151,77.1854,72234.0
2019-08-15 12:00:00,90.66,90.74,90.61,90.71,78530.0,77.1939,77.262,77.1513,77.2365,78530.0
2019-08-15 12:10:00,90.71,90.79,90.65,90.76,108412.0,77.2365,77.3046,77.1854,77.2791,108412.0
2019-08-15 12:20:00,90.77,90.82,90.64,90.66,101167.0,77.2876,77.3302,77.1769,77.1939,101167.0
2019-08-15 12:30:00,90.67,90.69,90.58,90.6,75779.0,77.2024,77.2195,77.1258,77.1428,75779.0
2019-08-15 12:40:00,90.59,90.6,90.51,90.56,21315.0,77.1343,77.1428,77.0662,77.1088,21315.0
2019-08-15 12:50:00,90.56,90.58,90.45,90.54,58683.0,77.1088,77.1258,77.0151,77.0917,58683.0
2019-08-15 13:00:00,90.53,90.68,90.52,90.67,27015.0,77.0832,77.2109,77.0747,77.2024,27015.0
2019-08-15 13:10:00,90.66,90.67,90.56,90.61,19551.0,77.1939,77.2024,77.1088,77.1513,19551.0
2019-08-15 13:20:00,90.62,90.64,90.52,90.56,27878.0,77.1599,77.1769,77.0747,77.1088,27878.0
2019-08-15 13:30:00,90.55,90.61,90.48,90.5,31475.0,77.1003,77.1513,77.0407,77.0577,31475.0
2019-08-15 13:40:00,90.5,90.52,90.25,90.29,72844.0,77.0577,77.0747,76.8448,76.8789,72844.0
2019-08-15 13:50:00,90.31,90.32,90.01,90.05,42554.0,76.8959,76.9044,76.6405,76.6745,42554.0
2019-08-15 14:00:00,90.04,90.26,89.99,90.25,109211.0,76.666,76.8533,76.6234,76.8448,109211.0
2019-08-15 14:10:00,90.26,90.41,90.26,90.29,62057.0,76.8533,76.9811,76.8533,76.8789,62057.0
2019-08-15 14:20:00,90.3,90.5,90.3,90.49,48037.0,76.8874,77.0577,76.8874,77.0492,48037.0
2019-08-15 14:30:00,90.51,90.51,90.39,90.42,48667.0,77.0662,77.0662,76.964,76.9896,48667.0
2019-08-15 14:40:00,90.42,90.49,90.4,90.42,40834.0,76.9896,77.0492,76.9725,76.9896,40834.0
2019-08-15 14:50:00,90.42,90.55,90.36,90.52,72910.0,76.9896,77.1003,76.9385,77.0747,72910.0
2019-08-15 15:00:00,90.51,90.66,90.51,90.62,85156.0,77.0662,77.1939,77.0662,77.1599,85156.0
2019-08-15 15:10:00,90.63,90.64,90.5,90.51,78965.0,77.1684,77.1769,77.0577,77.0662,78965.0
2019-08-15 15:20:00,90.52,90.57,90.41,90.5,158416.0,77.0747,77.1173,76.9811,77.0577,158416.0
2019-08-15 15:30:00,90.5,90.54,90.37,90.51,198844.0,77.0577,77.0917,76.947,77.0662,198844.0
2019-08-15 15:40:00,90.52,90.74,90.48,90.7,185397.0,77.0747,77.262,77.0407,77.228,185397.0
2019-08-15 15:50:00,90.71,90.83,90.68,90.69,914990.0,77.2365,77.3387,77.2109,77.2195,914990.0
2019-08-16 09:30:00,90.92,91.11,90.75,90.94,124327.0,77.4153,77.5771,77.2706,77.4323,124327.0
2019-08-16 09:40:00,90.94,91.07,90.81,90.93,171100.0,77.4323,77.543,77.3216,77.4238,171100.0
2019-08-16 09:50:00,90.94,91.02,90.81,90.97,128874.0,77.4323,77.5004,77.3216,77.4579,128874.0
2019-08-16 10:00:00,90.97,91.05,90.86,90.95,53880.0,77.4579,77.526,77.3642,77.4408,53880.0
2019-08-16 10:10:00,90.95,90.97,90.81,90.81,33616.0,77.4408,77.4579,77.3216,77.3216,33616.0
2019-08-16 10:20:00,90.8,91.23,90.78,91.13,105914.0,77.3131,77.6793,77.2961,77.5941,105914.0
2019-08-16 10:30:00,91.13,91.18,90.87,90.89,73768.0,77.5941,77.6367,77.3727,77.3898,73768.0
2019-08-16 10:40:00,90.89,91.17,90.88,91.15,45882.0,77.3898,77.6282,77.3812,77.6111,45882.0
2019-08-16 10:50:00,91.15,91.33,91.15,91.33,34431.0,77.6111,77.7644,77.6111,77.7644,34431.0
2019-08-16 11:00:00,91.33,91.42,91.31,91.41,72614.0,77.7644,77.841,77.7474,77.8325,72614.0
2019-08-16 11:10:00,91.41,91.48,91.29,91.44,596931.0,77.8325,77.8921,77.7303,77.8581,596931.0
2019-08-16 11:20:00,91.45,91.5,91.39,91.41,85470.0,77.8666,77.9092,77.8155,77.8325,85470.0
2019-08-16 11:30:00,91.4,91.63,91.35,91.58,98963.0,77.824,78.0198,77.7814,77.9773,98963.0
2019-08-16 11:40:00,91.58,91.58,91.41,91.46,48204.0,77.9773,77.9773,77.8325,77.8751,48204.0
2019-08-16 11:50:00,91.46,91.51,91.37,91.42,37573.0,77.8751,77.9177,77.7985,77.841,37573.0
2019-08-16 12:00:00,91.41,91.41,91.29,91.31,107359.0,77.8325,77.8325,77.7303,77.7474,107359.0
2019-08-16 12:10:00,91.3,91.34,91.23,91.29,191572.0,77.7389,77.7729,77.6793,77.7303,191572.0
2019-08-16 12:20:00,91.29,91.45,91.28,91.45,96394.0,77.7303,77.8666,77.7218,77.8666,96394.0
2019-08-16 12:30:00,91.44,91.46,91.34,91.45,41784.0,77.8581,77.8751,77.7729,77.8666,41784.0
2019-08-16 12:40:00,91.44,91.58,91.41,91.53,53221.0,77.8581,77.9773,77.8325,77.9347,53221.0
2019-08-16 12:50:00,91.54,91.57,91.47,91.56,37736.0,77.9432,77.9688,77.8836,77.9602,37736.0
2019-08-16 13:00:00,91.55,91.61,91.53,91.59,22991.0,77.9517,78.0028,77.9347,77.9858,22991.0
2019-08-16 13:10:00,91.59,91.66,91.56,91.61,30540.0,77.9858,78.0454,77.9602,78.0028,30540.0
2019-08-16 13:20:00,91.61,91.63,91.57,91.59,42532.0,78.0028,78.0198,77.9688,77.9858,42532.0
2019-08-16 13:30:00,91.59,91.62,91.54,91.54,48353.0,77.9858,78.0113,77.9432,77.9432,48353.0
2019-08-16 13:40:00,91.55,91.62,91.5,91.58,42446.0,77.9517,78.0113,77.9092,77.9773,42446.0
2019-08-16 13:50:00,91.58,91.6,91.52,91.54,21646.0,77.9773,77.9943,77.9262,77.9432,21646.0
2019-08-16 14:00:00,91.53,91.57,91.48,91.51,57812.0,77.9347,77.9688,77.8921,77.9177,57812.0
2019-08-16 14:10:00,91.51,91.56,91.48,91.53,63299.0,77.9177,77.9602,77.8921,77.9347,63299.0
2019-08-16 14:20:00,91.53,91.61,91.51,91.52,245924.0,77.9347,78.0028,77.9177,77.9262,245924.0
2019-08-16 14:30:00,91.51,91.57,91.49,91.52,83062.0,77.9177,77.9688,77.9006,77.9262,83062.0
2019-08-16 14:40:00,91.52,91.59,91.48,91.59,95383.0,77.9262,77.9858,77.8921,77.9858,95383.0
2019-08-16 14:50:00,91.59,91.6,91.45,91.53,108433.0,77.9858,77.9943,77.8666,77.9347,108433.0
2019-08-16 15:00:00,91.52,91.64,91.48,91.58,80593.0,77.9262,78.0284,77.8921,77.9773,80593.0
2019-08-16 15:10:00,91.58,91.64,91.56,91.6,91712.0,77.9773,78.0284,77.9602,77.9943,91712.0
2019-08-16 15:20:00,91.6,91.61,91.48,91.52,186630.0,77.9943,78.0028,77.8921,77.9262,186630.0
2019-08-16 15:30:00,91.52,91.54,91.44,91.53,252766.0,77.9262,77.9432,77.8581,77.9347,252766.0
2019-08-16 15:40:00,91.53,91.64,91.51,91.63,397338.0,77.9347,78.0284,77.9177,78.0198,397338.0
2019-08-16 15:50:00,91.62,91.72,91.48,91.52,1097042.0,78.0113,78.0965,77.8921,77.9262,1097042.0
2019-08-19 09:30:00,91.86,91.96,91.52,91.68,366182.0,78.2157,78.3008,77.9262,78.0624,366182.0
2019-08-19 09:40:00,91.68,91.76,91.56,91.71,188627.0,78.0624,78.1305,77.9602,78.088,188627.0
2019-08-19 09:50:00,91.72,91.81,91.65,91.76,141382.0,78.0965,78.1731,78.0369,78.1305,141382.0
2019-08-19 10:00:00,91.75,91.99,91.75,91.95,129197.0,78.122,78.3264,78.122,78.2923,129197.0
2019-08-19 10:10:00,91.95,92.12,91.93,91.94,305191.0,78.2923,78.4371,78.2753,78.2838,305191.0
2019-08-19 10:20:00,91.94,92.0,91.89,91.98,210937.0,78.2838,78.3349,78.2412,78.3179,210937.0
2019-08-19 10:30:00,91.98,92.11,91.94,92.07,102187.0,78.3179,78.4285,78.2838,78.3945,102187.0
2019-08-19 10:40:00,92.08,92.12,91.98,92.05,121215.0,78.403,78.4371,78.3179,78.3775,121215.0
2019-08-19 10:50:00,92.05,92.09,91.97,92.08,32287.0,78.3775,78.4115,78.3093,78.403,32287.0
2019-08-19 11:00:00,92.1,92.15,92.1,92.13,309368.0,78.42,78.4626,78.42,78.4456,309368.0
2019-08-19 11:10:00,92.12,92.24,92.12,92.17,51797.0,78.4371,78.5392,78.4371,78.4796,51797.0
2019-08-19 11:20:00,92.17,92.25,92.03,92.09,220251.0,78.4796,78.5478,78.3604,78.4115,220251.0
2019-08-19 11:30:00,92.09,92.19,92.06,92.09,65638.0,78.4115,78.4967,78.386,78.4115,65638.0
2019-08-19 11:40:00,92.09,92.16,92.08,92.1,97930.0,78.4115,78.4711,78.403,78.42,97930.0
2019-08-19 11:50:00,92.1,92.14,92.06,92.11,102095.0,78.42,78.4541,78.386,78.4285,102095.0
2019-08-19 12:00:00,92.11,92.13,92.07,92.07,80781.0,78.4285,78.4456,78.3945,78.3945,80781.0
2019-08-19 12:10:00,92.06,92.11,92.05,92.09,65451.0,78.386,78.4285,78.3775,78.4115,65451.0
2019-08-19 12:20:00,92.08,92.16,92.07,92.13,64117.0,78.403,78.4711,78.3945,78.4456,64117.0
2019-08-19 12:30:00,92.12,92.13,92.07,92.12,31965.0,78.4371,78.4456,78.3945,78.4371,31965.0
2019-08-19 12:40:00,92.12,92.19,92.1,92.16,70817.0,78.4371,78.4967,78.42,78.4711,70817.0
2019-08-19 12:50:00,92.16,92.25,92.15,92.22,57597.0,78.4711,78.5478,78.4626,78.5222,57597.0
2019-08-19 13:00:00,92.22,92.26,92.19,92.23,39501.0,78.5222,78.5563,78.4967,78.5307,39501.0
2019-08-19 13:10:00,92.22,92.32,92.19,92.31,70462.0,78.5222,78.6074,78.4967,78.5988,70462.0
2019-08-19 13:20:00,92.31,92.34,92.24,92.26,76236.0,78.5988,78.6244,78.5392,78.5563,76236.0
2019-08-19 13:30:00,92.27,92.28,92.22,92.24,132976.0,78.5648,78.5733,78.5222,78.5392,132976.0
2019-08-19 13:40:00,92.24,92.31,92.23,92.24,65706.0,78.5392,78.5988,78.5307,78.5392,65706.0
2019-08-19 13:50:00,92.23,92.28,92.14,92.14,70582.0,78.5307,78.5733,78.4541,78.4541,70582.0
2019-08-19 14:00:00,92.14,92.18,92.12,92.13,51438.0,78.4541,78.4881,78.4371,78.4456,51438.0
2019-08-19 14:10:00,92.13,92.15,92.09,92.09,36823.0,78.4456,78.4626,78.4115,78.4115,36823.0
2019-08-19 14:20:00,92.09,92.13,92.06,92.12,25725.0,78.4115,78.4456,78.386,78.4371,25725.0
2019-08-19 14:30:00,92.12,92.2,92.08,92.18,78763.0,78.4371,78.5052,78.403,78.4881,78763.0
2019-08-19 14:40:00,92.18,92.21,92.18,92.18,33433.0,78.4881,78.5137,78.4881,78.4881,33433.0
2019-08-19 14:50:00,92.18,92.23,92.18,92.22,36511.0,78.4881,78.5307,78.4881,78.5222,36511.0
2019-08-19 15:00:00,92.23,92.23,92.17,92.21,60951.0,78.5307,78.5307,78.4796,78.5137,60951.0
2019-08-19 15:10:00,92.2,92.25,92.17,92.18,74853.0,78.5052,78.5478,78.4796,78.4881,74853.0
2019-08-19 15:20:00,92.19,92.2,92.1,92.11,87302.0,78.4967,78.5052,78.42,78.4285,87302.0
2019-08-19 15:30:00,92.11,92.37,92.09,92.34,145176.0,78.4285,78.6499,78.4115,78.6244,145176.0
2019-08-19 15:40:00,92.34,92.41,92.27,92.31,274181.0,78.6244,78.684,78.5648,78.5988,274181.0
2019-08-19 15:50:00,92.31,92.34,92.2,92.2,554617.0,78.5988,78.6244,78.5052,78.5052,554617.0
2019-08-20 09:30:00,92.42,92.66,91.83,91.94,195075.0,78.6925,78.8969,78.1901,78.2838,195075.0
2019-08-20 09:40:00,91.92,91.98,91.86,91.94,63048.0,78.2668,78.3179,78.2157,78.2838,63048.0
2019-08-20 09:50:00,91.95,92.08,91.73,91.8,101063.0,78.2923,78.403,78.105,78.1646,101063.0
2019-08-20 10:00:00,91.79,91.88,91.69,91.79,86994.0,78.1561,78.2327,78.0709,78.1561,86994.0
2019-08-20 10:10:00,91.78,92.03,91.74,91.96,71907.0,78.1476,78.3604,78.1135,78.3008,71907.0
2019-08-20 10:20:00,91.97,92.05,91.92,92.01,47692.0,78.3093,78.3775,78.2668,78.3434,47692.0
2019-08-20 10:30:00,92.0,92.0,91.9,91.95,70295.0,78.3349,78.3349,78.2497,78.2923,70295.0
2019-08-20 10:40:00,91.94,92.05,91.93,92.03,55583.0,78.2838,78.3775,78.2753,78.3604,55583.0
2019-08-20 10:50:00,92.03,92.2,91.99,92.16,58409.0,78.3604,78.5052,78.3264,78.4711,58409.0
2019-08-20 11:00:00,92.16,92.23,92.12,92.14,81643.0,78.4711,78.5307,78.4371,78.4541,81643.0
2019-08-20 11:10:00,92.13,92.21,92.11,92.15,47577.0,78.4456,78.5137,78.4285,78.4626,47577.0
2019-08-20 11:20:00,92.15,92.15,91.96,91.97,48705.0,78.4626,78.4626,78.3008,78.3093,48705.0
2019-08-20 11:30:00,91.97,92.02,91.95,91.98,52724.0,78.3093,78.3519,78.2923,78.3179,52724.0
2019-08-20 11:40:00,91.99,92.06,91.92,92.06,32774.0,78.3264,78.386,78.2668,78.386,32774.0
2019-08-20 11:50:00,92.06,92.1,91.98,92.01,40097.0,78.386,78.42,78.3179,78.3434,40097.0
2019-08-20 12:00:00,92.02,92.08,92.0,92.07,55686.0,78.3519,78.403,78.3349,78.3945,55686.0
2019-08-20 12:10:00,92.08,92.11,92.04,92.11,30435.0,78.403,78.4285,78.3689,78.4285,30435.0
2019-08-20 12:20:00,92.11,92.16,92.1,92.11,102342.0,78.4285,78.4711,78.42,78.4285,102342.0
2019-08-20 12:30:00,92.11,92.13,91.97,92.0,196709.0,78.4285,78.4456,78.3093,78.3349,196709.0
2019-08-20 12:40:00,92.0,92.07,91.98,92.05,29745.0,78.3349,78.3945,78.3179,78.3775,29745.0
2019-08-20 12:50:00,92.04,92.11,92.03,92.11,41765.0,78.3689,78.4285,78.3604,78.4285,41765.0
2019-08-20 13:00:00,92.09,92.12,92.06,92.09,37522.0,78.4115,78.4371,78.386,78.4115,37522.0
2019-08-20 13:10:00,92.1,92.11,92.0,92.03,36757.0,78.42,78.4285,78.3349,78.3604,36757.0
2019-08-20 13:20:00,92.03,92.04,91.95,91.96,40749.0,78.3604,78.3689,78.2923,78.3008,40749.0
2019-08-20 13:30:00,91.96,91.99,91.78,91.8,50540.0,78.3008,78.3264,78.1476,78.1646,50540.0
2019-08-20 13:40:00,91.81,91.87,91.72,91.72,37848.0,78.1731,78.2242,78.0965,78.0965,37848.0
2019-08-20 13:50:00,91.72,91.8,91.68,91.72,40142.0,78.0965,78.1646,78.0624,78.0965,40142.0
2019-08-20 14:00:00,91.7,91.71,91.59,91.62,57110.0,78.0794,78.088,77.9858,78.0113,57110.0
2019-08-20 14:10:00,91.62,91.69,91.61,91.68,47611.0,78.0113,78.0709,78.0028,78.0624,47611.0
2019-08-20 14:20:00,91.68,91.76,91.59,91.73,135995.0,78.0624,78.1305,77.9858,78.105,135995.0
2019-08-20 14:30:00,91.73,91.76,91.67,91.68,49476.0,78.105,78.1305,78.0539,78.0624,49476.0
2019-08-20 14:40:00,91.67,91.68,91.55,91.63,60670.0,78.0539,78.0624,77.9517,78.0198,60670.0
2019-08-20 14:50:00,91.62,91.66,91.59,91.65,37921.0,78.0113,78.0454,77.9858,78.0369,37921.0
2019-08-20 15:00:00,91.65,91.65,91.57,91.62,45396.0,78.0369,78.0369,77.9688,78.0113,45396.0
2019-08-20 15:10:00,91.62,91.75,91.59,91.66,70896.0,78.0113,78.122,77.9858,78.0454,70896.0
2019-08-20 15:20:00,91.67,91.75,91.66,91.75,65784.0,78.0539,78.122,78.0454,78.122,65784.0
2019-08-20 15:30:00,91.74,91.76,91.62,91.65,106520.0,78.1135,78.1305,78.0113,78.0369,106520.0
2019-08-20 15:40:00,91.66,91.66,91.58,91.64,297993.0,78.0454,78.0454,77.9773,78.0284,297993.0
2019-08-20 15:50:00,91.63,91.65,91.47,91.5,1225734.0,78.0198,78.0369,77.8836,77.9092,1225734.0
2019-08-21 09:30:00,91.83,92.0,91.45,91.68,120294.0,78.1901,78.3349,77.8666,78.0624,120294.0
2019-08-21 09:40:00,91.67,91.82,91.67,91.8,64324.0,78.0539,78.1816,78.0539,78.1646,64324.0
2019-08-21 09:50:00,91.81,92.02,91.79,92.01,185451.0,78.1731,78.3519,78.1561,78.3434,185451.0
2019-08-21 10:00:00,92.01,92.05,91.87,91.92,73633.0,78.3434,78.3775,78.2242,78.2668,73633.0
2019-08-21 10:10:00,91.91,91.98,91.8,91.97,199048.0,78.2583,78.3179,78.1646,78.3093,199048.0
2019-08-21 10:20:00,91.97,92.07,91.95,91.99,149527.0,78.3093,78.3945,78.2923,78.3264,149527.0
2019-08-21 10:30:00,91.98,92.05,91.88,91.9,129912.0,78.3179,78.3775,78.2327,78.2497,129912.0
2019-08-21 10:40:00,91.91,91.99,91.89,91.96,26031.0,78.2583,78.3264,78.2412,78.3008,26031.0
2019-08-21 10:50:00,91.96,92.06,91.94,92.05,39638.0,78.3008,78.386,78.2838,78.3775,39638.0
2019-08-21 11:00:00,92.05,92.06,91.9,91.96,72872.0,78.3775,78.386,78.2497,78.3008,72872.0
2019-08-21 11:10:00,91.97,92.0,91.92,91.94,28750.0,78.3093,78.3349,78.2668,78.2838,28750.0
2019-08-21 11:20:00,91.96,92.01,91.93,92.01,13186.0,78.3008,78.3434,78.2753,78.3434,13186.0
2019-08-21 11:30:00,91.99,92.09,91.98,92.0,27314.0,78.3264,78.4115,78.3179,78.3349,27314.0
2019-08-21 11:40:00,92.0,92.08,91.99,92.03,24477.0,78.3349,78.403,78.3264,78.3604,24477.0
2019-08-21 11:50:00,92.04,92.09,91.98,92.01,23007.0,78.3689,78.4115,78.3179,78.3434,23007.0
2019-08-21 12:00:00,92.02,92.06,91.95,91.95,25354.0,78.3519,78.386,78.2923,78.2923,25354.0
2019-08-21 12:10:00,91.95,91.98,91.79,91.8,43736.0,78.2923,78.3179,78.1561,78.1646,43736.0
2019-08-21 12:20:00,91.79,91.79,91.56,91.61,73303.0,78.1561,78.1561,77.9602,78.0028,73303.0
2019-08-21 12:30:00,91.6,91.71,91.56,91.69,76842.0,77.9943,78.088,77.9602,78.0709,76842.0
2019-08-21 12:40:00,91.69,91.76,91.64,91.74,64300.0,78.0709,78.1305,78.0284,78.1135,64300.0
2019-08-21 12:50:00,91.74,91.79,91.7,91.7,76406.0,78.1135,78.1561,78.0794,78.0794,76406.0
2019-08-21 13:00:00,91.7,91.78,91.69,91.75,18741.0,78.0794,78.1476,78.0709,78.122,18741.0
2019-08-21 13:10:00,91.72,91.76,91.72,91.76,32547.0,78.0965,78.1305,78.0965,78.1305,32547.0
2019-08-21 13:20:00,91.77,91.83,91.74,91.82,33314.0,78.139,78.1901,78.1135,78.1816,33314.0
2019-08-21 13:30:00,91.81,91.85,91.74,91.76,17358.0,78.1731,78.2072,78.1135,78.1305,17358.0
2019-08-21 13:40:00,91.76,91.78,91.71,91.78,18446.0,78.1305,78.1476,78.088,78.1476,18446.0
2019-08-21 13:50:00,91.78,91.8,91.72,91.77,30362.0,78.1476,78.1646,78.0965,78.139,30362.0
2019-08-21 14:00:00,91.76,91.84,91.54,91.74,95623.0,78.1305,78.1986,77.9432,78.1135,95623.0
2019-08-21 14:10:00,91.76,91.87,91.67,91.83,48713.0,78.1305,78.2242,78.0539,78.1901,48713.0
2019-08-21 14:20:00,91.81,91.82,91.72,91.76,22498.0,78.1731,78.1816,78.0965,78.1305,22498.0
2019-08-21 14:30:00,91.77,91.79,91.69,91.7,19997.0,78.139,78.1561,78.0709,78.0794,19997.0
2019-08-21 14:40:00,91.71,91.78,91.65,91.69,19924.0,78.088,78.1476,78.0369,78.0709,19924.0
2019-08-21 14:50:00,91.69,91.73,91.65,91.73,37914.0,78.0709,78.105,78.0369,78.105,37914.0
2019-08-21 15:00:00,91.72,91.79,91.68,91.78,33926.0,78.0965,78.1561,78.0624,78.1476,33926.0
2019-08-21 15:10:00,91.76,91.83,91.74,91.82,26464.0,78.1305,78.1901,78.1135,78.1816,26464.0
2019-08-21 15:20:00,91.81,91.88,91.77,91.81,36519.0,78.1731,78.2327,78.139,78.1731,36519.0
2019-08-21 15:30:00,91.81,91.9,91.8,91.88,91338.0,78.1731,78.2497,78.1646,78.2327,91338.0
2019-08-21 15:40:00,91.87,91.89,91.82,91.87,29219.0,78.2242,78.2412,78.1816,78.2242,29219.0
2019-08-21 15:50:00,91.87,91.95,91.82,91.86,234126.0,78.2242,78.2923,78.1816,78.2157,234126.0
2019-08-22 09:30:00,91.9,92.13,91.85,92.04,114680.0,78.2497,78.4456,78.2072,78.3689,114680.0
2019-08-22 09:40:00,92.07,92.19,92.01,92.15,89647.0,78.3945,78.4967,78.3434,78.4626,89647.0
2019-08-22 09:50:00,92.16,92.18,92.03,92.05,81135.0,78.4711,78.4881,78.3604,78.3775,81135.0
2019-08-22 10:00:00,92.05,92.2,92.05,92.15,48317.0,78.3775,78.5052,78.3775,78.4626,48317.0
2019-08-22 10:10:00,92.15,92.17,92.02,92.04,47141.0,78.4626,78.4796,78.3519,78.3689,47141.0
2019-08-22 10:20:00,92.03,92.03,91.9,91.96,56730.0,78.3604,78.3604,78.2497,78.3008,56730.0
2019-08-22 10:30:00,91.95,91.95,91.59,91.62,80774.0,78.2923,78.2923,77.9858,78.0113,80774.0
2019-08-22 10:40:00,91.63,91.69,91.53,91.61,49332.0,78.0198,78.0709,77.9347,78.0028,49332.0
2019-08-22 10:50:00,91.6,91.63,91.37,91.39,49067.0,77.9943,78.0198,77.7985,77.8155,49067.0
2019-08-22 11:00:00,91.39,91.66,91.39,91.63,63754.0,77.8155,78.0454,77.8155,78.0198,63754.0
2019-08-22 11:10:00,91.63,91.66,91.59,91.62,24312.0,78.0198,78.0454,77.9858,78.0113,24312.0
2019-08-22 11:20:00,91.62,91.69,91.61,91.65,27618.0,78.0113,78.0709,78.0028,78.0369,27618.0
2019-08-22 11:30:00,91.65,91.8,91.65,91.77,50685.0,78.0369,78.1646,78.0369,78.139,50685.0
2019-08-22 11:40:00,91.77,91.82,91.76,91.82,27342.0,78.139,78.1816,78.1305,78.1816,27342.0
2019-08-22 11:50:00,91.81,91.91,91.78,91.85,23749.0,78.1731,78.2583,78.1476,78.2072,23749.0
2019-08-22 12:00:00,91.85,91.97,91.85,91.93,42701.0,78.2072,78.3093,78.2072,78.2753,42701.0
2019-08-22 12:10:00,91.91,91.97,91.88,91.96,39509.0,78.2583,78.3093,78.2327,78.3008,39509.0
2019-08-22 12:20:00,91.96,91.98,91.92,91.92,27553.0,78.3008,78.3179,78.2668,78.2668,27553.0
2019-08-22 12:30:00,91.94,92.04,91.93,92.03,94526.0,78.2838,78.3689,78.2753,78.3604,94526.0
2019-08-22 12:40:00,92.05,92.15,92.05,92.11,42964.0,78.3775,78.4626,78.3775,78.4285,42964.0
2019-08-22 12:50:00,92.11,92.15,92.08,92.11,39248.0,78.4285,78.4626,78.403,78.4285,39248.0
2019-08-22 13:00:00,92.12,92.23,92.12,92.22,58925.0,78.4371,78.5307,78.4371,78.5222,58925.0
2019-08-22 13:10:00,92.22,92.28,92.19,92.27,51229.0,78.5222,78.5733,78.4967,78.5648,51229.0
2019-08-22 13:20:00,92.27,92.27,92.22,92.23,31607.0,78.5648,78.5648,78.5222,78.5307,31607.0
2019-08-22 13:30:00,92.24,92.28,92.23,92.28,33966.0,78.5392,78.5733,78.5307,78.5733,33966.0
2019-08-22 13:40:00,92.28,92.28,92.2,92.21,17665.0,78.5733,78.5733,78.5052,78.5137,17665.0
2019-08-22 13:50:00,92.2,92.21,92.12,92.18,47160.0,78.5052,78.5137,78.4371,78.4881,47160.0
2019-08-22 14:00:00,92.18,92.26,92.17,92.22,20793.0,78.4881,78.5563,78.4796,78.5222,20793.0
2019-08-22 14:10:00,92.22,92.3,92.19,92.29,17268.0,78.5222,78.5903,78.4967,78.5818,17268.0
2019-08-22 14:20:00,92.29,92.32,92.18,92.19,66830.0,78.5818,78.6074,78.4881,78.4967,66830.0
2019-08-22 14:30:00,92.2,92.24,92.15,92.23,44182.0,78.5052,78.5392,78.4626,78.5307,44182.0
2019-08-22 14:40:00,92.23,92.32,92.19,92.29,60141.0,78.5307,78.6074,78.4967,78.5818,60141.0
2019-08-22 14:50:00,92.3,92.31,92.24,92.27,24306.0,78.5903,78.5988,78.5392,78.5648,24306.0
2019-08-22 15:00:00,92.28,92.28,92.13,92.22,62685.0,78.5733,78.5733,78.4456,78.5222,62685.0
2019-08-22 15:10:00,92.2,92.23,92.11,92.13,45448.0,78.5052,78.5307,78.4285,78.4456,45448.0
2019-08-22 15:20:00,92.14,92.17,92.11,92.16,93462.0,78.4541,78.4796,78.4285,78.4711,93462.0
2019-08-22 15:30:00,92.16,92.21,92.09,92.16,91080.0,78.4711,78.5137,78.4115,78.4711,91080.0
2019-08-22 15:40:00,92.16,92.25,92.15,92.23,118489.0,78.4711,78.5478,78.4626,78.5307,118489.0
2019-08-22 15:50:00,92.23,92.4,92.22,92.3,1124996.0,78.5307,78.6755,78.5222,78.5903,1124996.0
2019-08-23 09:30:00,92.23,92.48,92.06,92.44,368456.0,78.5307,78.7436,78.386,78.7095,368456.0
2019-08-23 09:40:00,92.44,92.54,92.24,92.25,76250.0,78.7095,78.7947,78.5392,78.5478,76250.0
2019-08-23 09:50:00,92.24,92.35,92.24,92.33,36675.0,78.5392,78.6329,78.5392,78.6159,36675.0
2019-08-23 10:00:00,92.33,92.6,92.24,92.5,221815.0,78.6159,78.8458,78.5392,78.7606,221815.0
2019-08-23 10:10:00,92.48,92.68,92.32,92.6,157870.0,78.7436,78.9139,78.6074,78.8458,157870.0
2019-08-23 10:20:00,92.61,92.64,92.54,92.59,149723.0,78.8543,78.8798,78.7947,78.8372,149723.0
2019-08-23 10:30:00,92.6,92.74,92.57,92.63,107849.0,78.8458,78.965,78.8202,78.8713,107849.0
2019-08-23 10:40:00,92.65,92.86,92.64,92.78,180046.0,78.8883,79.0671,78.8798,78.999,180046.0
2019-08-23 10:50:00,92.79,92.88,92.72,92.73,150434.0,79.0075,79.0842,78.9479,78.9565,150434.0
2019-08-23 11:00:00,92.74,92.76,91.84,91.86,395475.0,78.965,78.982,78.1986,78.2157,395475.0
2019-08-23 11:10:00,91.86,92.39,91.8,92.35,99033.0,78.2157,78.667,78.1646,78.6329,99033.0
2019-08-23 11:20:00,92.34,92.36,91.98,92.09,176871.0,78.6244,78.6414,78.3179,78.4115,176871.0
2019-08-23 11:30:00,92.09,92.14,91.83,91.93,157935.0,78.4115,78.4541,78.1901,78.2753,157935.0
2019-08-23 11:40:00,91.91,91.92,91.74,91.76,75887.0,78.2583,78.2668,78.1135,78.1305,75887.0
2019-08-23 11:50:00,91.78,91.83,91.72,91.76,60888.0,78.1476,78.1901,78.0965,78.1305,60888.0
2019-08-23 12:00:00,91.78,91.91,91.72,91.86,56796.0,78.1476,78.2583,78.0965,78.2157,56796.0
2019-08-23 12:10:00,91.86,92.0,91.82,91.96,29120.0,78.2157,78.3349,78.1816,78.3008,29120.0
2019-08-23 12:20:00,91.93,91.95,91.8,91.81,33488.0,78.2753,78.2923,78.1646,78.1731,33488.0
2019-08-23 12:30:00,91.8,91.87,91.77,91.85,35571.0,78.1646,78.2242,78.139,78.2072,35571.0
2019-08-23 12:40:00,91.85,91.92,91.64,91.68,142887.0,78.2072,78.2668,78.0284,78.0624,142887.0
2019-08-23 12:50:00,91.68,91.75,91.59,91.7,98418.0,78.0624,78.122,77.9858,78.0794,98418.0
2019-08-23 13:00:00,91.68,91.72,91.62,91.68,26802.0,78.0624,78.0965,78.0113,78.0624,26802.0
2019-08-23 13:10:00,91.66,91.84,91.65,91.71,33608.0,78.0454,78.1986,78.0369,78.088,33608.0
2019-08-23 13:20:00,91.7,91.72,91.6,91.65,37171.0,78.0794,78.0965,77.9943,78.0369,37171.0
2019-08-23 13:30:00,91.64,91.72,91.62,91.69,36608.0,78.0284,78.0965,78.0113,78.0709,36608.0
2019-08-23 13:40:00,91.69,91.81,91.64,91.72,61006.0,78.0709,78.1731,78.0284,78.0965,61006.0
2019-08-23 13:50:00,91.71,91.8,91.68,91.7,29482.0,78.088,78.1646,78.0624,78.0794,29482.0
2019-08-23 14:00:00,91.69,91.81,91.66,91.75,39469.0,78.0709,78.1731,78.0454,78.122,39469.0
2019-08-23 14:10:00,91.75,91.78,91.6,91.64,34279.0,78.122,78.1476,77.9943,78.0284,34279.0
2019-08-23 14:20:00,91.66,91.71,91.62,91.68,29520.0,78.0454,78.088,78.0113,78.0624,29520.0
2019-08-23 14:30:00,91.69,91.76,91.57,91.57,33739.0,78.0709,78.1305,77.9688,77.9688,33739.0
2019-08-23 14:40:00,91.59,91.66,91.46,91.46,42797.0,77.9858,78.0454,77.8751,77.8751,42797.0
2019-08-23 14:50:00,91.46,91.55,91.39,91.52,50132.0,77.8751,77.9517,77.8155,77.9262,50132.0
2019-08-23 15:00:00,91.5,91.56,91.46,91.53,51597.0,77.9092,77.9602,77.8751,77.9347,51597.0
2019-08-23 15:10:00,91.53,91.55,91.32,91.42,44968.0,77.9347,77.9517,77.7559,77.841,44968.0
2019-08-23 15:20:00,91.42,91.48,91.28,91.29,44210.0,77.841,77.8921,77.7218,77.7303,44210.0
2019-08-23 15:30:00,91.29,91.3,91.04,91.07,90702.0,77.7303,77.7389,77.5175,77.543,90702.0
2019-08-23 15:40:00,91.06,91.18,90.95,91.01,288771.0,77.5345,77.6367,77.4408,77.4919,288771.0
2019-08-23 15:50:00,91.01,91.08,90.75,91.07,1110912.0,77.4919,77.5515,77.2706,77.543,1110912.0
2019-08-26 09:30:00,91.55,91.75,91.15,91.71,208290.0,77.9517,78.122,77.6111,78.088,208290.0
2019-08-26 09:40:00,91.72,91.81,91.65,91.7,120869.0,78.0965,78.1731,78.0369,78.0794,120869.0
2019-08-26 09:50:00,91.71,91.84,91.67,91.67,104246.0,78.088,78.1986,78.0539,78.0539,104246.0
2019-08-26 10:00:00,91.67,91.68,91.27,91.32,167529.0,78.0539,78.0624,77.7133,77.7559,167529.0
2019-08-26 10:10:00,91.33,91.48,91.32,91.42,134307.0,77.7644,77.8921,77.7559,77.841,134307.0
2019-08-26 10:20:00,91.39,91.41,91.26,91.27,116827.0,77.8155,77.8325,77.7048,77.7133,116827.0
2019-08-26 10:30:00,91.25,91.34,91.14,91.24,81692.0,77.6963,77.7729,77.6026,77.6878,81692.0
2019-08-26 10:40:00,91.22,91.38,91.21,91.37,83546.0,77.6707,77.807,77.6622,77.7985,83546.0
2019-08-26 10:50:00,91.36,91.43,91.36,91.39,84628.0,77.7899,77.8495,77.7899,77.8155,84628.0
2019-08-26 11:00:00,91.38,91.51,91.36,91.48,70851.0,77.807,77.9177,77.7899,77.8921,70851.0
2019-08-26 11:10:00,91.48,91.68,91.47,91.54,123133.0,77.8921,78.0624,77.8836,77.9432,123133.0
2019-08-26 11:20:00,91.56,91.61,91.51,91.53,52579.0,77.9602,78.0028,77.9177,77.9347,52579.0
2019-08-26 11:30:00,91.53,91.61,91.5,91.59,46520.0,77.9347,78.0028,77.9092,77.9858,46520.0
2019-08-26 11:40:00,91.58,91.59,91.5,91.54,38535.0,77.9773,77.9858,77.9092,77.9432,38535.0
2019-08-26 11:50:00,91.55,91.58,91.45,91.47,76120.0,77.9517,77.9773,77.8666,77.8836,76120.0
2019-08-26 12:00:00,91.48,91.53,91.46,91.51,118158.0,77.8921,77.9347,77.8751,77.9177,118158.0
2019-08-26 12:10:00,91.52,91.53,91.36,91.38,89224.0,77.9262,77.9347,77.7899,77.807,89224.0
2019-08-26 12:20:00,91.38,91.57,91.37,91.53,58926.0,77.807,77.9688,77.7985,77.9347,58926.0
2019-08-26 12:30:00,91.54,91.55,91.46,91.47,44335.0,77.9432,77.9517,77.8751,77.8836,44335.0
2019-08-26 12:40:00,91.47,91.49,91.42,91.45,41376.0,77.8836,77.9006,77.841,77.8666,41376.0
2019-08-26 12:50:00,91.46,91.54,91.46,91.53,46600.0,77.8751,77.9432,77.8751,77.9347,46600.0
2019-08-26 13:00:00,91.53,91.55,91.52,91.55,37044.0,77.9347,77.9517,77.9262,77.9517,37044.0
2019-08-26 13:10:00,91.54,91.55,91.47,91.53,44975.0,77.9432,77.9517,77.8836,77.9347,44975.0
2019-08-26 13:20:00,91.52,91.53,91.44,91.47,35099.0,77.9262,77.9347,77.8581,77.8836,35099.0
2019-08-26 13:30:00,91.47,91.48,91.41,91.42,40776.0,77.8836,77.8921,77.8325,77.841,40776.0
2019-08-26 13:40:00,91.42,91.49,91.4,91.48,56411.0,77.841,77.9006,77.824,77.8921,56411.0
2019-08-26 13:50:00,91.47,91.48,91.25,91.26,146442.0,77.8836,77.8921,77.6963,77.7048,146442.0
2019-08-26 14:00:00,91.26,91.28,91.21,91.27,56442.0,77.7048,77.7218,77.6622,77.7133,56442.0
2019-08-26 14:10:00,91.28,91.29,91.16,91.17,142884.0,77.7218,77.7303,77.6197,77.6282,142884.0
2019-08-26 14:20:00,91.17,91.26,91.13,91.26,63697.0,77.6282,77.7048,77.5941,77.7048,63697.0
2019-08-26 14:30:00,91.26,91.35,91.25,91.34,51057.0,77.7048,77.7814,77.6963,77.7729,51057.0
2019-08-26 14:40:00,91.35,91.35,91.3,91.31,38752.0,77.7814,77.7814,77.7389,77.7474,38752.0
2019-08-26 14:50:00,91.32,91.36,91.25,91.36,62850.0,77.7559,77.7899,77.6963,77.7899,62850.0
2019-08-26 15:00:00,91.39,91.48,91.34,91.4,94010.0,77.8155,77.8921,77.7729,77.824,94010.0
2019-08-26 15:10:00,91.41,91.55,91.39,91.5,92542.0,77.8325,77.9517,77.8155,77.9092,92542.0
2019-08-26 15:20:00,91.5,91.52,91.43,91.44,93593.0,77.9092,77.9262,77.8495,77.8581,93593.0
2019-08-26 15:30:00,91.44,91.53,91.43,91.46,154004.0,77.8581,77.9347,77.8495,77.8751,154004.0
2019-08-26 15:40:00,91.45,91.57,91.42,91.51,149016.0,77.8666,77.9688,77.841,77.9177,149016.0
2019-08-26 15:50:00,91.52,91.81,91.52,91.8,423073.0,77.9262,78.1731,77.9262,78.1646,423073.0
2019-08-27 09:30:00,92.22,92.52,92.16,92.23,174081.0,78.5222,78.7776,78.4711,78.5307,174081.0
2019-08-27 09:40:00,92.25,92.39,92.2,92.38,107179.0,78.5478,78.667,78.5052,78.6584,107179.0
2019-08-27 09:50:00,92.37,92.38,92.25,92.35,72714.0,78.6499,78.6584,78.5478,78.6329,72714.0
2019-08-27 10:00:00,92.35,92.43,92.32,92.33,46320.0,78.6329,78.701,78.6074,78.6159,46320.0
2019-08-27 10:10:00,92.33,92.4,92.28,92.38,29766.0,78.6159,78.6755,78.5733,78.6584,29766.0
2019-08-27 10:20:00,92.38,92.39,92.19,92.26,53062.0,78.6584,78.667,78.4967,78.5563,53062.0
2019-08-27 10:30:00,92.28,92.36,92.24,92.25,45040.0,78.5733,78.6414,78.5392,78.5478,45040.0
2019-08-27 10:40:00,92.25,92.28,92.16,92.28,44079.0,78.5478,78.5733,78.4711,78.5733,44079.0
2019-08-27 10:50:00,92.27,92.27,92.14,92.15,28246.0,78.5648,78.5648,78.4541,78.4626,28246.0
2019-08-27 11:00:00,92.16,92.17,92.0,92.03,43508.0,78.4711,78.4796,78.3349,78.3604,43508.0
2019-08-27 11:10:00,92.02,92.06,91.98,91.98,42258.0,78.3519,78.386,78.3179,78.3179,42258.0
2019-08-27 11:20:00,91.98,92.09,91.96,92.06,67234.0,78.3179,78.4115,78.3008,78.386,67234.0
2019-08-27 11:30:00,92.05,92.16,92.05,92.09,39961.0,78.3775,78.4711,78.3775,78.4115,39961.0
2019-08-27 11:40:00,92.1,92.16,92.02,92.14,48224.0,78.42,78.4711,78.3519,78.4541,48224.0
2019-08-27 11:50:00,92.13,92.14,91.99,92.05,59067.0,78.4456,78.4541,78.3264,78.3775,59067.0
2019-08-27 12:00:00,92.04,92.08,91.96,91.97,39050.0,78.3689,78.403,78.3008,78.3093,39050.0
2019-08-27 12:10:00,92.0,92.03,91.95,91.98,17266.0,78.3349,78.3604,78.2923,78.3179,17266.0
2019-08-27 12:20:00,91.98,92.03,91.97,92.0,28062.0,78.3179,78.3604,78.3093,78.3349,28062.0
2019-08-27 12:30:00,91.99,92.03,91.85,91.86,62087.0,78.3264,78.3604,78.2072,78.2157,62087.0
2019-08-27 12:40:00,91.86,91.92,91.77,91.87,50982.0,78.2157,78.2668,78.139,78.2242,50982.0
2019-08-27 12:50:00,91.87,91.89,91.71,91.73,30260.0,78.2242,78.2412,78.088,78.105,30260.0
2019-08-27 13:00:00,91.74,91.83,91.72,91.81,18974.0,78.1135,78.1901,78.0965,78.1731,18974.0
2019-08-27 13:10:00,91.8,91.8,91.68,91.8,25074.0,78.1646,78.1646,78.0624,78.1646,25074.0
2019-08-27 13:20:00,91.82,91.94,91.81,91.94,31734.0,78.1816,78.2838,78.1731,78.2838,31734.0
2019-08-27 13:30:00,91.93,92.16,91.91,92.03,52397.0,78.2753,78.4711,78.2583,78.3604,52397.0
2019-08-27 13:40:00,92.04,92.16,92.03,92.14,43651.0,78.3689,78.4711,78.3604,78.4541,43651.0
2019-08-27 13:50:00,92.14,92.17,92.06,92.11,30763.0,78.4541,78.4796,78.386,78.4285,30763.0
2019-08-27 14:00:00,92.11,92.16,91.99,91.99,42912.0,78.4285,78.4711,78.3264,78.3264,42912.0
2019-08-27 14:10:00,92.0,92.0,91.87,91.91,17929.0,78.3349,78.3349,78.2242,78.2583,17929.0
2019-08-27 14:20:00,91.9,91.94,91.83,91.86,30623.0,78.2497,78.2838,78.1901,78.2157,30623.0
2019-08-27 14:30:00,91.85,91.88,91.81,91.87,15285.0,78.2072,78.2327,78.1731,78.2242,15285.0
2019-08-27 14:40:00,91.88,91.91,91.81,91.89,19645.0,78.2327,78.2583,78.1731,78.2412,19645.0
2019-08-27 14:50:00,91.89,91.95,91.86,91.91,26730.0,78.2412,78.2923,78.2157,78.2583,26730.0
2019-08-27 15:00:00,91.91,92.01,91.89,91.92,20115.0,78.2583,78.3434,78.2412,78.2668,20115.0
2019-08-27 15:10:00,91.91,91.91,91.78,91.83,21878.0,78.2583,78.2583,78.1476,78.1901,21878.0
2019-08-27 15:20:00,91.82,91.83,91.7,91.72,71233.0,78.1816,78.1901,78.0794,78.0965,71233.0
2019-08-27 15:30:00,91.72,91.74,91.59,91.65,126474.0,78.0965,78.1135,77.9858,78.0369,126474.0
2019-08-27 15:40:00,91.66,91.71,91.59,91.65,169846.0,78.0454,78.088,77.9858,78.0369,169846.0
2019-08-27 15:50:00,91.64,91.64,91.36,91.39,1012219.0,78.0284,78.0284,77.7899,77.8155,1012219.0
2019-08-28 09:30:00,91.33,91.77,91.15,91.33,145754.0,77.7644,78.139,77.6111,77.7644,145754.0
2019-08-28 09:40:00,91.32,91.54,91.29,91.46,82015.0,77.7559,77.9432,77.7303,77.8751,82015.0
2019-08-28 09:50:00,91.48,91.56,91.35,91.54,141590.0,77.8921,77.9602,77.7814,77.9432,141590.0
2019-08-28 10:00:00,91.54,91.67,91.48,91.66,143416.0,77.9432,78.0539,77.8921,78.0454,143416.0
2019-08-28 10:10:00,91.67,91.67,91.54,91.62,57050.0,78.0539,78.0539,77.9432,78.0113,57050.0
2019-08-28 10:20:00,91.62,91.7,91.56,91.63,48578.0,78.0113,78.0794,77.9602,78.0198,48578.0
2019-08-28 10:30:00,91.62,91.68,91.43,91.45,96140.0,78.0113,78.0624,77.8495,77.8666,96140.0
2019-08-28 10:40:00,91.46,91.64,91.45,91.47,356281.0,77.8751,78.0284,77.8666,77.8836,356281.0
2019-08-28 10:50:00,91.48,91.56,91.45,91.52,76811.0,77.8921,77.9602,77.8666,77.9262,76811.0
2019-08-28 11:00:00,91.53,91.6,91.48,91.53,58905.0,77.9347,77.9943,77.8921,77.9347,58905.0
2019-08-28 11:10:00,91.53,91.61,91.47,91.59,184966.0,77.9347,78.0028,77.8836,77.9858,184966.0
2019-08-28 11:20:00,91.6,91.72,91.58,91.68,88619.0,77.9943,78.0965,77.9773,78.0624,88619.0
2019-08-28 11:30:00,91.69,91.7,91.56,91.63,133404.0,78.0709,78.0794,77.9602,78.0198,133404.0
2019-08-28 11:40:00,91.62,91.71,91.61,91.66,53669.0,78.0113,78.088,78.0028,78.0454,53669.0
2019-08-28 11:50:00,91.67,91.77,91.66,91.73,77774.0,78.0539,78.139,78.0454,78.105,77774.0
2019-08-28 12:00:00,91.72,91.77,91.69,91.74,52585.0,78.0965,78.139,78.0709,78.1135,52585.0
2019-08-28 12:10:00,91.74,91.74,91.61,91.69,96932.0,78.1135,78.1135,78.0028,78.0709,96932.0
2019-08-28 12:20:00,91.69,91.74,91.6,91.62,80818.0,78.0709,78.1135,77.9943,78.0113,80818.0
2019-08-28 12:30:00,91.63,91.64,91.55,91.55,56212.0,78.0198,78.0284,77.9517,77.9517,56212.0
2019-08-28 12:40:00,91.55,91.57,91.49,91.56,56509.0,77.9517,77.9688,77.9006,77.9602,56509.0
2019-08-28 12:50:00,91.55,91.72,91.52,91.71,61060.0,77.9517,78.0965,77.9262,78.088,61060.0
2019-08-28 13:00:00,91.7,91.72,91.63,91.64,25133.0,78.0794,78.0965,78.0198,78.0284,25133.0
2019-08-28 13:10:00,91.64,91.64,91.57,91.6,28503.0,78.0284,78.0284,77.9688,77.9943,28503.0
2019-08-28 13:20:00,91.6,91.62,91.57,91.58,7703.0,77.9943,78.0113,77.9688,77.9773,7703.0
2019-08-28 13:30:00,91.58,91.64,91.58,91.61,13485.0,77.9773,78.0284,77.9773,78.0028,13485.0
2019-08-28 13:40:00,91.62,91.69,91.6,91.61,47792.0,78.0113,78.0709,77.9943,78.0028,47792.0
2019-08-28 13:50:00,91.6,91.63,91.55,91.56,108239.0,77.9943,78.0198,77.9517,77.9602,108239.0
2019-08-28 14:00:00,91.56,91.59,91.51,91.53,34671.0,77.9602,77.9858,77.9177,77.9347,34671.0
2019-08-28 14:10:00,91.53,91.54,91.45,91.5,31134.0,77.9347,77.9432,77.8666,77.9092,31134.0
2019-08-28 14:20:00,91.5,91.53,91.46,91.53,30615.0,77.9092,77.9347,77.8751,77.9347,30615.0
2019-08-28 14:30:00,91.53,91.57,91.52,91.55,37026.0,77.9347,77.9688,77.9262,77.9517,37026.0
2019-08-28 14:40:00,91.55,91.66,91.52,91.65,17221.0,77.9517,78.0454,77.9262,78.0369,17221.0
2019-08-28 14:50:00,91.67,91.7,91.64,91.69,18352.0,78.0539,78.0794,78.0284,78.0709,18352.0
2019-08-28 15:00:00,91.7,91.72,91.63,91.71,34934.0,78.0794,78.0965,78.0198,78.088,34934.0
2019-08-28 15:10:00,91.69,91.71,91.64,91.69,30599.0,78.0709,78.088,78.0284,78.0709,30599.0
2019-08-28 15:20:00,91.7,91.7,91.61,91.61,41209.0,78.0794,78.0794,78.0028,78.0028,41209.0
2019-08-28 15:30:00,91.62,91.64,91.52,91.64,61232.0,78.0113,78.0284,77.9262,78.0284,61232.0
2019-08-28 15:40:00,91.63,91.7,91.63,91.67,128045.0,78.0198,78.0794,78.0198,78.0539,128045.0
2019-08-28 15:50:00,91.67,91.69,91.55,91.62,509076.0,78.0539,78.0709,77.9517,78.0113,509076.0
2019-08-29 09:30:00,92.02,92.33,91.91,92.02,185121.0,78.3519,78.6159,78.2583,78.3519,185121.0
2019-08-29 09:40:00,92.04,92.16,92.02,92.12,73717.0,78.3689,78.4711,78.3519,78.4371,73717.0
2019-08-29 09:50:00,92.12,92.18,91.98,91.99,64685.0,78.4371,78.4881,78.3179,78.3264,64685.0
2019-08-29 10:00:00,92.0,92.05,91.82,91.84,50955.0,78.3349,78.3775,78.1816,78.1986,50955.0
2019-08-29 10:10:00,91.85,91.97,91.81,91.97,88817.0,78.2072,78.3093,78.1731,78.3093,88817.0
2019-08-29 10:20:00,91.98,92.06,91.95,92.04,48906.0,78.3179,78.386,78.2923,78.3689,48906.0
2019-08-29 10:30:00,92.05,92.2,91.96,92.08,108099.0,78.3775,78.5052,78.3008,78.403,108099.0
2019-08-29 10:40:00,92.07,92.09,91.94,91.95,108760.0,78.3945,78.4115,78.2838,78.2923,108760.0
2019-08-29 10:50:00,91.96,92.14,91.95,92.14,124244.0,78.3008,78.4541,78.2923,78.4541,124244.0
2019-08-29 11:00:00,92.14,92.16,92.05,92.09,40629.0,78.4541,78.4711,78.3775,78.4115,40629.0
2019-08-29 11:10:00,92.1,92.13,92.06,92.09,34704.0,78.42,78.4456,78.386,78.4115,34704.0
2019-08-29 11:20:00,92.09,92.12,92.05,92.1,26197.0,78.4115,78.4371,78.3775,78.42,26197.0
2019-08-29 11:30:00,92.09,92.22,92.09,92.17,37346.0,78.4115,78.5222,78.4115,78.4796,37346.0
2019-08-29 11:40:00,92.16,92.2,92.15,92.19,32429.0,78.4711,78.5052,78.4626,78.4967,32429.0
2019-08-29 11:50:00,92.19,92.27,92.14,92.25,68872.0,78.4967,78.5648,78.4541,78.5478,68872.0
2019-08-29 12:00:00,92.26,92.33,92.22,92.23,38370.0,78.5563,78.6159,78.5222,78.5307,38370.0
2019-08-29 12:10:00,92.24,92.29,92.24,92.26,31995.0,78.5392,78.5818,78.5392,78.5563,31995.0
2019-08-29 12:20:00,92.27,92.29,92.24,92.26,16846.0,78.5648,78.5818,78.5392,78.5563,16846.0
2019-08-29 12:30:00,92.25,92.39,92.23,92.35,43447.0,78.5478,78.667,78.5307,78.6329,43447.0
2019-08-29 12:40:00,92.36,92.4,92.28,92.32,73131.0,78.6414,78.6755,78.5733,78.6074,73131.0
2019-08-29 12:50:00,92.32,92.36,92.29,92.34,37899.0,78.6074,78.6414,78.5818,78.6244,37899.0
2019-08-29 13:00:00,92.34,92.36,92.3,92.31,49276.0,78.6244,78.6414,78.5903,78.5988,49276.0
2019-08-29 13:10:00,92.32,92.37,92.32,92.34,63326.0,78.6074,78.6499,78.6074,78.6244,63326.0
2019-08-29 13:20:00,92.35,92.36,92.29,92.3,71833.0,78.6329,78.6414,78.5818,78.5903,71833.0
2019-08-29 13:30:00,92.29,92.32,92.27,92.31,66687.0,78.5818,78.6074,78.5648,78.5988,66687.0
2019-08-29 13:40:00,92.31,92.35,92.3,92.33,18587.0,78.5988,78.6329,78.5903,78.6159,18587.0
2019-08-29 13:50:00,92.33,92.35,92.29,92.33,33284.0,78.6159,78.6329,78.5818,78.6159,33284.0
2019-08-29 14:00:00,92.33,92.37,92.32,92.37,49058.0,78.6159,78.6499,78.6074,78.6499,49058.0
2019-08-29 14:10:00,92.37,92.41,92.28,92.32,53388.0,78.6499,78.684,78.5733,78.6074,53388.0
2019-08-29 14:20:00,92.31,92.33,92.27,92.32,37319.0,78.5988,78.6159,78.5648,78.6074,37319.0
2019-08-29 14:30:00,92.32,92.34,92.3,92.31,31143.0,78.6074,78.6244,78.5903,78.5988,31143.0
2019-08-29 14:40:00,92.31,92.35,92.31,92.34,24085.0,78.5988,78.6329,78.5988,78.6244,24085.0
2019-08-29 14:50:00,92.34,92.35,92.31,92.33,25106.0,78.6244,78.6329,78.5988,78.6159,25106.0
2019-08-29 15:00:00,92.34,92.34,92.27,92.28,46867.0,78.6244,78.6244,78.5648,78.5733,46867.0
2019-08-29 15:10:00,92.28,92.31,92.27,92.31,61753.0,78.5733,78.5988,78.5648,78.5988,61753.0
2019-08-29 15:20:00,92.3,92.31,92.2,92.22,150506.0,78.5903,78.5988,78.5052,78.5222,150506.0
2019-08-29 15:30:00,92.22,92.26,92.21,92.24,186134.0,78.5222,78.5563,78.5137,78.5392,186134.0
2019-08-29 15:40:00,92.24,92.29,92.19,92.28,237622.0,78.5392,78.5818,78.4967,78.5733,237622.0
2019-08-29 15:50:00,92.27,92.33,92.22,92.33,388521.0,78.5648,78.6159,78.5222,78.6159,388521.0
2019-08-30 09:30:00,92.53,92.63,92.4,92.47,130440.0,78.7862,78.8713,78.6755,78.7351,130440.0
2019-08-30 09:40:00,92.49,92.49,92.17,92.25,116694.0,78.7521,78.7521,78.4796,78.5478,116694.0
2019-08-30 09:50:00,92.26,92.35,92.12,92.3,125597.0,78.5563,78.6329,78.4371,78.5903,125597.0
2019-08-30 10:00:00,92.3,92.51,92.26,92.45,99916.0,78.5903,78.7691,78.5563,78.718,99916.0
2019-08-30 10:10:00,92.45,92.46,92.3,92.41,42506.0,78.718,78.7266,78.5903,78.684,42506.0
2019-08-30 10:20:00,92.4,92.43,92.3,92.42,32775.0,78.6755,78.701,78.5903,78.6925,32775.0
2019-08-30 10:30:00,92.42,92.47,92.4,92.41,28619.0,78.6925,78.7351,78.6755,78.684,28619.0
2019-08-30 10:40:00,92.41,92.44,92.36,92.38,16287.0,78.684,78.7095,78.6414,78.6584,16287.0
2019-08-30 10:50:00,92.38,92.38,92.3,92.34,23528.0,78.6584,78.6584,78.5903,78.6244,23528.0
2019-08-30 11:00:00,92.34,92.36,92.21,92.29,39324.0,78.6244,78.6414,78.5137,78.5818,39324.0
2019-08-30 11:10:00,92.28,92.35,92.09,92.1,39749.0,78.5733,78.6329,78.4115,78.42,39749.0
2019-08-30 11:20:00,92.13,92.15,91.99,92.06,47304.0,78.4456,78.4626,78.3264,78.386,47304.0
2019-08-30 11:30:00,92.07,92.29,92.06,92.22,189958.0,78.3945,78.5818,78.386,78.5222,189958.0
2019-08-30 11:40:00,92.23,92.3,92.2,92.29,39736.0,78.5307,78.5903,78.5052,78.5818,39736.0
2019-08-30 11:50:00,92.29,92.3,92.23,92.26,51801.0,78.5818,78.5903,78.5307,78.5563,51801.0
2019-08-30 12:00:00,92.27,92.4,92.27,92.33,92690.0,78.5648,78.6755,78.5648,78.6159,92690.0
2019-08-30 12:10:00,92.33,92.38,92.31,92.36,44581.0,78.6159,78.6584,78.5988,78.6414,44581.0
2019-08-30 12:20:00,92.37,92.44,92.35,92.43,31959.0,78.6499,78.7095,78.6329,78.701,31959.0
2019-08-30 12:30:00,92.44,92.46,92.41,92.45,30925.0,78.7095,78.7266,78.684,78.718,30925.0
2019-08-30 12:40:00,92.44,92.44,92.38,92.41,24735.0,78.7095,78.7095,78.6584,78.684,24735.0
2019-08-30 12:50:00,92.4,92.45,92.35,92.42,51684.0,78.6755,78.718,78.6329,78.6925,51684.0
2019-08-30 13:00:00,92.42,92.44,92.34,92.34,22474.0,78.6925,78.7095,78.6244,78.6244,22474.0
2019-08-30 13:10:00,92.34,92.4,92.28,92.4,37788.0,78.6244,78.6755,78.5733,78.6755,37788.0
2019-08-30 13:20:00,92.4,92.49,92.4,92.45,48067.0,78.6755,78.7521,78.6755,78.718,48067.0
2019-08-30 13:30:00,92.45,92.5,92.41,92.42,30521.0,78.718,78.7606,78.684,78.6925,30521.0
2019-08-30 13:40:00,92.41,92.47,92.4,92.45,22186.0,78.684,78.7351,78.6755,78.718,22186.0
2019-08-30 13:50:00,92.46,92.51,92.38,92.41,39888.0,78.7266,78.7691,78.6584,78.684,39888.0
2019-08-30 14:00:00,92.41,92.47,92.41,92.45,74866.0,78.684,78.7351,78.684,78.718,74866.0
2019-08-30 14:10:00,92.46,92.53,92.42,92.53,116365.0,78.7266,78.7862,78.6925,78.7862,116365.0
2019-08-30 14:20:00,92.53,92.58,92.5,92.55,33040.0,78.7862,78.8287,78.7606,78.8032,33040.0
2019-08-30 14:30:00,92.56,92.56,92.5,92.54,65010.0,78.8117,78.8117,78.7606,78.7947,65010.0
2019-08-30 14:40:00,92.53,92.54,92.42,92.52,69013.0,78.7862,78.7947,78.6925,78.7776,69013.0
2019-08-30 14:50:00,92.52,92.6,92.5,92.56,66927.0,78.7776,78.8458,78.7606,78.8117,66927.0
2019-08-30 15:00:00,92.56,92.59,92.49,92.57,94620.0,78.8117,78.8372,78.7521,78.8202,94620.0
2019-08-30 15:10:00,92.56,92.6,92.47,92.48,83363.0,78.8117,78.8458,78.7351,78.7436,83363.0
2019-08-30 15:20:00,92.48,92.65,92.47,92.63,177123.0,78.7436,78.8883,78.7351,78.8713,177123.0
2019-08-30 15:30:00,92.63,92.68,92.53,92.54,210878.0,78.8713,78.9139,78.7862,78.7947,210878.0
2019-08-30 15:40:00,92.54,92.6,92.45,92.58,172381.0,78.7947,78.8458,78.718,78.8287,172381.0
2019-08-30 15:50:00,92.58,92.62,92.36,92.43,1119439.0,78.8287,78.8628,78.6414,78.701,1119439.0
2019-09-03 09:30:00,92.23,92.46,92.11,92.31,188214.0,78.5307,78.7266,78.4285,78.5988,188214.0
2019-09-03 09:40:00,92.31,92.58,92.28,92.49,168519.0,78.5988,78.8287,78.5733,78.7521,168519.0
2019-09-03 09:50:00,92.5,92.71,92.5,92.68,144897.0,78.7606,78.9394,78.7606,78.9139,144897.0
2019-09-03 10:00:00,92.66,92.84,92.52,92.75,243217.0,78.8969,79.0501,78.7776,78.9735,243217.0
2019-09-03 10:10:00,92.76,92.9,92.63,92.85,141578.0,78.982,79.1012,78.8713,79.0586,141578.0
2019-09-03 10:20:00,92.86,92.87,92.73,92.83,115749.0,79.0671,79.0757,78.9565,79.0416,115749.0
2019-09-03 10:30:00,92.83,93.07,92.8,93.05,198735.0,79.0416,79.246,79.0161,79.2289,198735.0
2019-09-03 10:40:00,93.05,93.12,92.95,93.06,293042.0,79.2289,79.2885,79.1438,79.2374,293042.0
2019-09-03 10:50:00,93.06,93.16,93.04,93.11,182631.0,79.2374,79.3226,79.2204,79.28,182631.0
2019-09-03 11:00:00,93.11,93.32,93.08,93.25,421277.0,79.28,79.4588,79.2545,79.3992,421277.0
2019-09-03 11:10:00,93.26,93.3,93.08,93.16,168788.0,79.4077,79.4418,79.2545,79.3226,168788.0
2019-09-03 11:20:00,93.17,93.22,93.0,93.12,127362.0,79.3311,79.3737,79.1863,79.2885,127362.0
2019-09-03 11:30:00,93.13,93.16,93.04,93.14,116068.0,79.297,79.3226,79.2204,79.3056,116068.0
2019-09-03 11:40:00,93.13,93.19,93.09,93.15,424139.0,79.297,79.3481,79.263,79.3141,424139.0
2019-09-03 11:50:00,93.15,93.26,93.13,93.22,197608.0,79.3141,79.4077,79.297,79.3737,197608.0
2019-09-03 12:00:00,93.22,93.31,93.16,93.17,70016.0,79.3737,79.4503,79.3226,79.3311,70016.0
2019-09-03 12:10:00,93.17,93.26,93.16,93.25,155688.0,79.3311,79.4077,79.3226,79.3992,155688.0
2019-09-03 12:20:00,93.26,93.28,93.17,93.2,69777.0,79.4077,79.4248,79.3311,79.3566,69777.0
2019-09-03 12:30:00,93.19,93.19,93.09,93.17,79443.0,79.3481,79.3481,79.263,79.3311,79443.0
2019-09-03 12:40:00,93.17,93.26,93.17,93.25,58481.0,79.3311,79.4077,79.3311,79.3992,58481.0
2019-09-03 12:50:00,93.24,93.24,93.09,93.11,32089.0,79.3907,79.3907,79.263,79.28,32089.0
2019-09-03 13:00:00,93.1,93.12,92.98,93.0,49260.0,79.2715,79.2885,79.1693,79.1863,49260.0
2019-09-03 13:10:00,93.0,93.04,92.97,93.03,27370.0,79.1863,79.2204,79.1608,79.2119,27370.0
2019-09-03 13:20:00,93.02,93.02,92.91,92.99,34484.0,79.2034,79.2034,79.1097,79.1778,34484.0
2019-09-03 13:30:00,93.0,93.0,92.93,92.98,40668.0,79.1863,79.1863,79.1267,79.1693,40668.0
2019-09-03 13:40:00,92.98,93.01,92.88,92.88,46802.0,79.1693,79.1949,79.0842,79.0842,46802.0
2019-09-03 13:50:00,92.88,92.89,92.82,92.84,45272.0,79.0842,79.0927,79.0331,79.0501,45272.0
2019-09-03 14:00:00,92.84,92.99,92.82,92.99,38510.0,79.0501,79.1778,79.0331,79.1778,38510.0
2019-09-03 14:10:00,93.0,93.0,92.93,92.97,47851.0,79.1863,79.1863,79.1267,79.1608,47851.0
2019-09-03 14:20:00,92.97,93.04,92.93,92.99,69067.0,79.1608,79.2204,79.1267,79.1778,69067.0
2019-09-03 14:30:00,92.98,93.06,92.95,93.05,61844.0,79.1693,79.2374,79.1438,79.2289,61844.0
2019-09-03 14:40:00,93.04,93.1,92.98,93.1,109499.0,79.2204,79.2715,79.1693,79.2715,109499.0
2019-09-03 14:50:00,93.11,93.2,93.1,93.19,152500.0,79.28,79.3566,79.2715,79.3481,152500.0
2019-09-03 15:00:00,93.19,93.19,93.04,93.09,148646.0,79.3481,79.3481,79.2204,79.263,148646.0
2019-09-03 15:10:00,93.1,93.14,93.0,93.11,80024.0,79.2715,79.3056,79.1863,79.28,80024.0
2019-09-03 15:20:00,93.11,93.19,93.1,93.13,101206.0,79.28,79.3481,79.2715,79.297,101206.0
2019-09-03 15:30:00,93.13,93.26,93.03,93.24,172049.0,79.297,79.4077,79.2119,79.3907,172049.0
2019-09-03 15:40:00,93.25,93.3,93.16,93.18,475601.0,79.3992,79.4418,79.3226,79.3396,475601.0
2019-09-03 15:50:00,93.18,93.36,93.17,93.34,1368003.0,79.3396,79.4929,79.3311,79.4758,1368003.0
2019-09-04 09:30:00,93.6,93.96,93.6,93.87,261420.0,79.6972,80.0038,79.6972,79.9271,261420.0
2019-09-04 09:40:00,93.87,94.13,93.87,94.05,196615.0,79.9271,80.1485,79.9271,80.0804,196615.0
2019-09-04 09:50:00,94.05,94.15,93.96,94.02,155644.0,80.0804,80.1655,80.0038,80.0548,155644.0
2019-09-04 10:00:00,94.02,94.05,93.79,93.8,117364.0,80.0548,80.0804,79.859,79.8675,117364.0
2019-09-04 10:10:00,93.81,93.83,93.58,93.69,268113.0,79.876,79.8931,79.6802,79.7739,268113.0
2019-09-04 10:20:00,93.69,93.82,93.67,93.79,102265.0,79.7739,79.8846,79.7568,79.859,102265.0
2019-09-04 10:30:00,93.79,93.92,93.77,93.92,109992.0,79.859,79.9697,79.842,79.9697,109992.0
2019-09-04 10:40:00,93.91,93.92,93.81,93.84,40031.0,79.9612,79.9697,79.876,79.9016,40031.0
2019-09-04 10:50:00,93.84,94.0,93.84,93.99,64336.0,79.9016,80.0378,79.9016,80.0293,64336.0
2019-09-04 11:00:00,93.99,94.02,93.96,93.96,64804.0,80.0293,80.0548,80.0038,80.0038,64804.0
2019-09-04 11:10:00,93.96,93.99,93.82,93.9,96598.0,80.0038,80.0293,79.8846,79.9527,96598.0
2019-09-04 11:20:00,93.91,94.0,93.86,93.95,44857.0,79.9612,80.0378,79.9186,79.9952,44857.0
2019-09-04 11:30:00,93.95,94.0,93.85,93.98,56529.0,79.9952,80.0378,79.9101,80.0208,56529.0
2019-09-04 11:40:00,93.99,94.11,93.99,94.11,61931.0,80.0293,80.1315,80.0293,80.1315,61931.0
2019-09-04 11:50:00,94.11,94.19,94.09,94.11,44282.0,80.1315,80.1996,80.1144,80.1315,44282.0
2019-09-04 12:00:00,94.12,94.14,94.08,94.12,56704.0,80.14,80.157,80.1059,80.14,56704.0
2019-09-04 12:10:00,94.12,94.2,94.09,94.12,101716.0,80.14,80.2081,80.1144,80.14,101716.0
2019-09-04 12:20:00,94.11,94.13,94.04,94.06,51105.0,80.1315,80.1485,80.0719,80.0889,51105.0
2019-09-04 12:30:00,94.06,94.07,94.0,94.06,39764.0,80.0889,80.0974,80.0378,80.0889,39764.0
2019-09-04 12:40:00,94.04,94.08,94.02,94.05,82922.0,80.0719,80.1059,80.0548,80.0804,82922.0
2019-09-04 12:50:00,94.04,94.1,94.03,94.09,96051.0,80.0719,80.123,80.0634,80.1144,96051.0
2019-09-04 13:00:00,94.08,94.08,93.98,94.03,84177.0,80.1059,80.1059,80.0208,80.0634,84177.0
2019-09-04 13:10:00,94.04,94.04,93.94,93.97,220640.0,80.0719,80.0719,79.9867,80.0123,220640.0
2019-09-04 13:20:00,93.98,93.99,93.92,93.94,61267.0,80.0208,80.0293,79.9697,79.9867,61267.0
2019-09-04 13:30:00,93.94,93.96,93.88,93.88,66156.0,79.9867,80.0038,79.9356,79.9356,66156.0
2019-09-04 13:40:00,93.89,93.89,93.84,93.88,74511.0,79.9442,79.9442,79.9016,79.9356,74511.0
2019-09-04 13:50:00,93.88,93.94,93.86,93.94,128268.0,79.9356,79.9867,79.9186,79.9867,128268.0
2019-09-04 14:00:00,93.93,93.95,93.87,93.88,82927.0,79.9782,79.9952,79.9271,79.9356,82927.0
2019-09-04 14:10:00,93.88,93.91,93.81,93.89,155588.0,79.9356,79.9612,79.876,79.9442,155588.0
2019-09-04 14:20:00,93.89,94.02,93.87,94.02,54401.0,79.9442,80.0548,79.9271,80.0548,54401.0
2019-09-04 14:30:00,94.02,94.04,93.97,94.04,50689.0,80.0548,80.0719,80.0123,80.0719,50689.0
2019-09-04 14:40:00,94.03,94.07,93.98,94.06,87633.0,80.0634,80.0974,80.0208,80.0889,87633.0
2019-09-04 14:50:00,94.06,94.1,94.02,94.06,227495.0,80.0889,80.123,80.0548,80.0889,227495.0
2019-09-04 15:00:00,94.07,94.14,94.06,94.09,542342.0,80.0974,80.157,80.0889,80.1144,542342.0
2019-09-04 15:10:00,94.09,94.1,93.9,93.9,146080.0,80.1144,80.123,79.9527,79.9527,146080.0
2019-09-04 15:20:00,93.89,93.96,93.88,93.94,122186.0,79.9442,80.0038,79.9356,79.9867,122186.0
2019-09-04 15:30:00,93.94,94.11,93.94,94.06,141949.0,79.9867,80.1315,79.9867,80.0889,141949.0
2019-09-04 15:40:00,94.06,94.08,93.94,94.04,248355.0,80.0889,80.1059,79.9867,80.0719,248355.0
2019-09-04 15:50:00,94.02,94.11,93.92,94.08,966561.0,80.0548,80.1315,79.9697,80.1059,966561.0
2019-09-05 09:30:00,94.0,94.08,93.35,93.36,646530.0,80.0378,80.1059,79.4844,79.4929,646530.0
2019-09-05 09:40:00,93.35,93.45,93.25,93.42,285445.0,79.4844,79.5695,79.3992,79.544,285445.0
2019-09-05 09:50:00,93.43,93.73,93.43,93.73,259696.0,79.5525,79.8079,79.5525,79.8079,259696.0
2019-09-05 10:00:00,93.73,93.89,93.54,93.66,582136.0,79.8079,79.9442,79.6461,79.7483,582136.0
2019-09-05 10:10:00,93.66,93.73,93.49,93.72,510316.0,79.7483,79.8079,79.6036,79.7994,510316.0
2019-09-05 10:20:00,93.72,93.73,93.4,93.44,443628.0,79.7994,79.8079,79.5269,79.561,443628.0
2019-09-05 10:30:00,93.45,93.54,93.39,93.53,365371.0,79.5695,79.6461,79.5184,79.6376,365371.0
2019-09-05 10:40:00,93.54,93.67,93.51,93.55,145290.0,79.6461,79.7568,79.6206,79.6547,145290.0
2019-09-05 10:50:00,93.55,93.61,93.42,93.5,163369.0,79.6547,79.7057,79.544,79.6121,163369.0
2019-09-05 11:00:00,93.52,93.62,93.46,93.55,161212.0,79.6291,79.7143,79.578,79.6547,161212.0
2019-09-05 11:10:00,93.56,93.6,93.31,93.31,194120.0,79.6632,79.6972,79.4503,79.4503,194120.0
2019-09-05 11:20:00,93.3,93.51,93.28,93.5,199183.0,79.4418,79.6206,79.4248,79.6121,199183.0
2019-09-05 11:30:00,93.49,93.55,93.46,93.5,54299.0,79.6036,79.6547,79.578,79.6121,54299.0
2019-09-05 11:40:00,93.5,93.52,93.32,93.41,123058.0,79.6121,79.6291,79.4588,79.5355,123058.0
2019-09-05 11:50:00,93.39,93.41,93.21,93.23,207993.0,79.5184,79.5355,79.3652,79.3822,207993.0
2019-09-05 12:00:00,93.21,93.29,93.17,93.26,186862.0,79.3652,79.4333,79.3311,79.4077,186862.0
2019-09-05 12:10:00,93.25,93.34,93.25,93.33,65366.0,79.3992,79.4758,79.3992,79.4673,65366.0
2019-09-05 12:20:00,93.31,93.33,93.26,93.31,28509.0,79.4503,79.4673,79.4077,79.4503,28509.0
2019-09-05 12:30:00,93.31,93.39,93.3,93.37,53266.0,79.4503,79.5184,79.4418,79.5014,53266.0
2019-09-05 12:40:00,93.35,93.35,93.27,93.29,28510.0,79.4844,79.4844,79.4162,79.4333,28510.0
2019-09-05 12:50:00,93.27,93.31,93.25,93.27,18014.0,79.4162,79.4503,79.3992,79.4162,18014.0
2019-09-05 13:00:00,93.27,93.35,93.26,93.31,107587.0,79.4162,79.4844,79.4077,79.4503,107587.0
2019-09-05 13:10:00,93.29,93.3,93.25,93.3,25844.0,79.4333,79.4418,79.3992,79.4418,25844.0
2019-09-05 13:20:00,93.29,93.33,93.27,93.29,45985.0,79.4333,79.4673,79.4162,79.4333,45985.0
2019-09-05 13:30:00,93.27,93.3,93.21,93.27,18360.0,79.4162,79.4418,79.3652,79.4162,18360.0
2019-09-05 13:40:00,93.26,93.3,93.22,93.28,44021.0,79.4077,79.4418,79.3737,79.4248,44021.0
2019-09-05 13:50:00,93.29,93.34,93.25,93.3,119842.0,79.4333,79.4758,79.3992,79.4418,119842.0
2019-09-05 14:00:00,93.3,93.39,93.3,93.31,97271.0,79.4418,79.5184,79.4418,79.4503,97271.0
2019-09-05 14:10:00,93.31,93.36,93.28,93.34,94296.0,79.4503,79.4929,79.4248,79.4758,94296.0
2019-09-05 14:20:00,93.34,93.36,93.25,93.3,102536.0,79.4758,79.4929,79.3992,79.4418,102536.0
2019-09-05 14:30:00,93.3,93.35,93.29,93.35,72922.0,79.4418,79.4844,79.4333,79.4844,72922.0
2019-09-05 14:40:00,93.35,93.43,93.3,93.4,130042.0,79.4844,79.5525,79.4418,79.5269,130042.0
2019-09-05 14:50:00,93.41,93.51,93.38,93.48,87507.0,79.5355,79.6206,79.5099,79.5951,87507.0
2019-09-05 15:00:00,93.48,93.54,93.43,93.5,91825.0,79.5951,79.6461,79.5525,79.6121,91825.0
2019-09-05 15:10:00,93.51,93.56,93.49,93.52,24701.0,79.6206,79.6632,79.6036,79.6291,24701.0
2019-09-05 15:20:00,93.52,93.54,93.48,93.5,75870.0,79.6291,79.6461,79.5951,79.6121,75870.0
2019-09-05 15:30:00,93.49,93.52,93.38,93.43,137895.0,79.6036,79.6291,79.5099,79.5525,137895.0
2019-09-05 15:40:00,93.43,93.46,93.41,93.42,487068.0,79.5525,79.578,79.5355,79.544,487068.0
2019-09-05 15:50:00,93.43,93.51,93.37,93.45,1682664.0,79.5525,79.6206,79.5014,79.5695,1682664.0
2019-09-06 09:30:00,93.64,93.73,93.47,93.69,275100.0,79.7313,79.8079,79.5865,79.7739,275100.0
2019-09-06 09:40:00,93.7,93.77,93.53,93.65,100900.0,79.7824,79.842,79.6376,79.7398,100900.0
2019-09-06 09:50:00,93.64,93.73,93.55,93.66,82843.0,79.7313,79.8079,79.6547,79.7483,82843.0
2019-09-06 10:00:00,93.66,93.77,93.51,93.65,140472.0,79.7483,79.842,79.6206,79.7398,140472.0
2019-09-06 10:10:00,93.64,93.75,93.6,93.67,87918.0,79.7313,79.8249,79.6972,79.7568,87918.0
2019-09-06 10:20:00,93.67,93.81,93.64,93.81,63873.0,79.7568,79.876,79.7313,79.876,63873.0
2019-09-06 10:30:00,93.8,93.87,93.72,93.85,49592.0,79.8675,79.9271,79.7994,79.9101,49592.0
2019-09-06 10:40:00,93.86,93.93,93.8,93.8,49889.0,79.9186,79.9782,79.8675,79.8675,49889.0
2019-09-06 10:50:00,93.81,93.94,93.79,93.94,67379.0,79.876,79.9867,79.859,79.9867,67379.0
2019-09-06 11:00:00,93.93,93.95,93.85,93.86,52250.0,79.9782,79.9952,79.9101,79.9186,52250.0
2019-09-06 11:10:00,93.86,93.86,93.65,93.7,67059.0,79.9186,79.9186,79.7398,79.7824,67059.0
2019-09-06 11:20:00,93.69,93.81,93.67,93.7,62063.0,79.7739,79.876,79.7568,79.7824,62063.0
2019-09-06 11:30:00,93.69,93.75,93.61,93.73,41587.0,79.7739,79.8249,79.7057,79.8079,41587.0
2019-09-06 11:40:00,93.74,93.89,93.72,93.81,48948.0,79.8164,79.9442,79.7994,79.876,48948.0
2019-09-06 11:50:00,93.81,93.82,93.67,93.7,65604.0,79.876,79.8846,79.7568,79.7824,65604.0
2019-09-06 12:00:00,93.7,93.76,93.69,93.71,40185.0,79.7824,79.8335,79.7739,79.7909,40185.0
2019-09-06 12:10:00,93.7,93.71,93.64,93.66,26835.0,79.7824,79.7909,79.7313,79.7483,26835.0
2019-09-06 12:20:00,93.66,93.7,93.6,93.62,38597.0,79.7483,79.7824,79.6972,79.7143,38597.0
2019-09-06 12:30:00,93.62,93.64,93.56,93.6,37865.0,79.7143,79.7313,79.6632,79.6972,37865.0
2019-09-06 12:40:00,93.59,93.59,93.4,93.42,118086.0,79.6887,79.6887,79.5269,79.544,118086.0
2019-09-06 12:50:00,93.41,93.51,93.38,93.45,87322.0,79.5355,79.6206,79.5099,79.5695,87322.0
2019-09-06 13:00:00,93.45,93.47,93.41,93.43,50404.0,79.5695,79.5865,79.5355,79.5525,50404.0
2019-09-06 13:10:00,93.43,93.59,93.43,93.55,87090.0,79.5525,79.6887,79.5525,79.6547,87090.0
2019-09-06 13:20:00,93.55,93.64,93.53,93.64,85945.0,79.6547,79.7313,79.6376,79.7313,85945.0
2019-09-06 13:30:00,93.65,93.68,93.61,93.64,34463.0,79.7398,79.7653,79.7057,79.7313,34463.0
2019-09-06 13:40:00,93.65,93.68,93.61,93.67,42348.0,79.7398,79.7653,79.7057,79.7568,42348.0
2019-09-06 13:50:00,93.68,93.76,93.65,93.72,67457.0,79.7653,79.8335,79.7398,79.7994,67457.0
2019-09-06 14:00:00,93.72,93.77,93.67,93.74,38235.0,79.7994,79.842,79.7568,79.8164,38235.0
2019-09-06 14:10:00,93.74,93.75,93.66,93.72,77055.0,79.8164,79.8249,79.7483,79.7994,77055.0
2019-09-06 14:20:00,93.72,93.73,93.64,93.64,66273.0,79.7994,79.8079,79.7313,79.7313,66273.0
2019-09-06 14:30:00,93.64,93.67,93.6,93.61,36916.0,79.7313,79.7568,79.6972,79.7057,36916.0
2019-09-06 14:40:00,93.6,93.61,93.55,93.58,41185.0,79.6972,79.7057,79.6547,79.6802,41185.0
2019-09-06 14:50:00,93.58,93.66,93.58,93.64,43657.0,79.6802,79.7483,79.6802,79.7313,43657.0
2019-09-06 15:00:00,93.65,93.68,93.61,93.67,50984.0,79.7398,79.7653,79.7057,79.7568,50984.0
2019-09-06 15:10:00,93.68,93.73,93.64,93.66,127004.0,79.7653,79.8079,79.7313,79.7483,127004.0
2019-09-06 15:20:00,93.66,93.71,93.62,93.68,142209.0,79.7483,79.7909,79.7143,79.7653,142209.0
2019-09-06 15:30:00,93.68,93.71,93.62,93.66,171159.0,79.7653,79.7909,79.7143,79.7483,171159.0
2019-09-06 15:40:00,93.66,93.67,93.57,93.59,254221.0,79.7483,79.7568,79.6717,79.6887,254221.0
2019-09-06 15:50:00,93.6,93.68,93.57,93.67,800306.0,79.6972,79.7653,79.6717,79.7568,800306.0
2019-09-09 09:30:00,93.58,93.84,93.21,93.25,358275.0,79.6802,79.9016,79.3652,79.3992,358275.0
2019-09-09 09:40:00,93.26,93.35,93.18,93.22,125168.0,79.4077,79.4844,79.3396,79.3737,125168.0
2019-09-09 09:50:00,93.22,93.29,93.08,93.12,125710.0,79.3737,79.4333,79.2545,79.2885,125710.0
2019-09-09 10:00:00,93.14,93.24,93.1,93.15,167558.0,79.3056,79.3907,79.2715,79.3141,167558.0
2019-09-09 10:10:00,93.15,93.23,93.07,93.14,170014.0,79.3141,79.3822,79.246,79.3056,170014.0
2019-09-09 10:20:00,93.14,93.19,93.04,93.07,221262.0,79.3056,79.3481,79.2204,79.246,221262.0
2019-09-09 10:30:00,93.08,93.14,93.03,93.13,244543.0,79.2545,79.3056,79.2119,79.297,244543.0
2019-09-09 10:40:00,93.13,93.18,93.04,93.06,83770.0,79.297,79.3396,79.2204,79.2374,83770.0
2019-09-09 10:50:00,93.07,93.1,92.88,92.94,317482.0,79.246,79.2715,79.0842,79.1353,317482.0
2019-09-09 11:00:00,92.95,93.1,92.91,93.05,237927.0,79.1438,79.2715,79.1097,79.2289,237927.0
2019-09-09 11:10:00,93.05,93.08,92.92,93.0,231779.0,79.2289,79.2545,79.1182,79.1863,231779.0
2019-09-09 11:20:00,92.99,93.04,92.87,92.92,284729.0,79.1778,79.2204,79.0757,79.1182,284729.0
2019-09-09 11:30:00,92.91,93.12,92.91,93.04,116399.0,79.1097,79.2885,79.1097,79.2204,116399.0
2019-09-09 11:40:00,93.04,93.05,92.96,92.99,44688.0,79.2204,79.2289,79.1523,79.1778,44688.0
2019-09-09 11:50:00,93.0,93.11,93.0,93.06,174288.0,79.1863,79.28,79.1863,79.2374,174288.0
2019-09-09 12:00:00,93.06,93.13,93.04,93.07,28148.0,79.2374,79.297,79.2204,79.246,28148.0
2019-09-09 12:10:00,93.07,93.14,93.05,93.1,91510.0,79.246,79.3056,79.2289,79.2715,91510.0
2019-09-09 12:20:00,93.1,93.11,92.95,92.97,93115.0,79.2715,79.28,79.1438,79.1608,93115.0
2019-09-09 12:30:00,92.96,93.04,92.94,93.03,92178.0,79.1523,79.2204,79.1353,79.2119,92178.0
2019-09-09 12:40:00,93.03,93.22,93.03,93.16,70032.0,79.2119,79.3737,79.2119,79.3226,70032.0
2019-09-09 12:50:00,93.16,93.23,93.13,93.18,62385.0,79.3226,79.3822,79.297,79.3396,62385.0
2019-09-09 13:00:00,93.17,93.19,93.04,93.05,54293.0,79.3311,79.3481,79.2204,79.2289,54293.0
2019-09-09 13:10:00,93.05,93.09,93.05,93.07,63185.0,79.2289,79.263,79.2289,79.246,63185.0
2019-09-09 13:20:00,93.07,93.08,93.03,93.05,40752.0,79.246,79.2545,79.2119,79.2289,40752.0
2019-09-09 13:30:00,93.05,93.11,93.03,93.11,38309.0,79.2289,79.28,79.2119,79.28,38309.0
2019-09-09 13:40:00,93.1,93.1,93.01,93.06,31301.0,79.2715,79.2715,79.1949,79.2374,31301.0
2019-09-09 13:50:00,93.06,93.1,93.04,93.08,24471.0,79.2374,79.2715,79.2204,79.2545,24471.0
2019-09-09 14:00:00,93.08,93.18,93.07,93.15,57244.0,79.2545,79.3396,79.246,79.3141,57244.0
2019-09-09 14:10:00,93.15,93.15,92.99,92.99,31626.0,79.3141,79.3141,79.1778,79.1778,31626.0
2019-09-09 14:20:00,92.99,93.03,92.98,93.01,54071.0,79.1778,79.2119,79.1693,79.1949,54071.0
2019-09-09 14:30:00,93.0,93.04,92.94,92.98,68010.0,79.1863,79.2204,79.1353,79.1693,68010.0
2019-09-09 14:40:00,92.99,93.1,92.99,93.07,54289.0,79.1778,79.2715,79.1778,79.246,54289.0
2019-09-09 14:50:00,93.07,93.08,92.99,92.99,79902.0,79.246,79.2545,79.1778,79.1778,79902.0
2019-09-09 15:00:00,92.99,93.04,92.95,92.98,101552.0,79.1778,79.2204,79.1438,79.1693,101552.0
2019-09-09 15:10:00,92.98,93.1,92.96,93.07,246710.0,79.1693,79.2715,79.1523,79.246,246710.0
2019-09-09 15:20:00,93.06,93.14,93.06,93.07,320827.0,79.2374,79.3056,79.2374,79.246,320827.0
2019-09-09 15:30:00,93.07,93.07,93.0,93.06,410059.0,79.246,79.246,79.1863,79.2374,410059.0
2019-09-09 15:40:00,93.06,93.12,93.03,93.05,226365.0,79.2374,79.2885,79.2119,79.2289,226365.0
2019-09-09 15:50:00,93.04,93.09,92.97,93.08,762635.0,79.2204,79.263,79.1608,79.2545,762635.0
2019-09-10 09:30:00,92.79,92.82,92.16,92.66,407893.0,79.0075,79.0331,78.4711,78.8969,407893.0
2019-09-10 09:40:00,92.67,92.69,92.21,92.33,294446.0,78.9054,78.9224,78.5137,78.6159,294446.0
2019-09-10 09:50:00,92.33,92.34,92.06,92.12,468946.0,78.6159,78.6244,78.386,78.4371,468946.0
2019-09-10 10:00:00,92.12,92.12,91.87,91.93,477882.0,78.4371,78.4371,78.2242,78.2753,477882.0
2019-09-10 10:10:00,91.93,91.98,91.73,91.8,289541.0,78.2753,78.3179,78.105,78.1646,289541.0
2019-09-10 10:20:00,91.8,91.85,91.64,91.78,396277.0,78.1646,78.2072,78.0284,78.1476,396277.0
2019-09-10 10:30:00,91.78,91.79,91.53,91.53,603581.0,78.1476,78.1561,77.9347,77.9347,603581.0
2019-09-10 10:40:00,91.53,91.66,91.52,91.66,252633.0,77.9347,78.0454,77.9262,78.0454,252633.0
2019-09-10 10:50:00,91.66,91.77,91.56,91.61,73440.0,78.0454,78.139,77.9602,78.0028,73440.0
2019-09-10 11:00:00,91.61,91.7,91.52,91.66,447129.0,78.0028,78.0794,77.9262,78.0454,447129.0
2019-09-10 11:10:00,91.67,91.67,91.42,91.43,295430.0,78.0539,78.0539,77.841,77.8495,295430.0
2019-09-10 11:20:00,91.43,91.53,91.36,91.44,372196.0,77.8495,77.9347,77.7899,77.8581,372196.0
2019-09-10 11:30:00,91.43,91.59,91.43,91.53,151443.0,77.8495,77.9858,77.8495,77.9347,151443.0
2019-09-10 11:40:00,91.53,91.57,91.35,91.53,120988.0,77.9347,77.9688,77.7814,77.9347,120988.0
2019-09-10 11:50:00,91.52,91.6,91.44,91.48,108433.0,77.9262,77.9943,77.8581,77.8921,108433.0
2019-09-10 12:00:00,91.48,91.58,91.42,91.53,141891.0,77.8921,77.9773,77.841,77.9347,141891.0
2019-09-10 12:10:00,91.54,91.72,91.54,91.69,151089.0,77.9432,78.0965,77.9432,78.0709,151089.0
2019-09-10 12:20:00,91.68,91.82,91.68,91.79,75588.0,78.0624,78.1816,78.0624,78.1561,75588.0
2019-09-10 12:30:00,91.78,91.8,91.73,91.74,128002.0,78.1476,78.1646,78.105,78.1135,128002.0
2019-09-10 12:40:00,91.75,91.88,91.72,91.84,105520.0,78.122,78.2327,78.0965,78.1986,105520.0
2019-09-10 12:50:00,91.84,91.94,91.81,91.94,73423.0,78.1986,78.2838,78.1731,78.2838,73423.0
2019-09-10 13:00:00,91.95,92.05,91.95,91.98,99219.0,78.2923,78.3775,78.2923,78.3179,99219.0
2019-09-10 13:10:00,91.99,92.06,91.94,91.98,78114.0,78.3264,78.386,78.2838,78.3179,78114.0
2019-09-10 13:20:00,91.97,91.98,91.84,91.87,71054.0,78.3093,78.3179,78.1986,78.2242,71054.0
2019-09-10 13:30:00,91.87,91.93,91.84,91.88,88370.0,78.2242,78.2753,78.1986,78.2327,88370.0
2019-09-10 13:40:00,91.88,91.98,91.86,91.95,44185.0,78.2327,78.3179,78.2157,78.2923,44185.0
2019-09-10 13:50:00,91.95,92.03,91.94,91.97,80486.0,78.2923,78.3604,78.2838,78.3093,80486.0
2019-09-10 14:00:00,91.97,92.03,91.91,91.93,84393.0,78.3093,78.3604,78.2583,78.2753,84393.0
2019-09-10 14:10:00,91.92,91.93,91.79,91.82,119728.0,78.2668,78.2753,78.1561,78.1816,119728.0
2019-09-10 14:20:00,91.81,91.81,91.72,91.73,110085.0,78.1731,78.1731,78.0965,78.105,110085.0
2019-09-10 14:30:00,91.73,91.8,91.71,91.75,192137.0,78.105,78.1646,78.088,78.122,192137.0
2019-09-10 14:40:00,91.75,91.75,91.67,91.69,227308.0,78.122,78.122,78.0539,78.0709,227308.0
2019-09-10 14:50:00,91.69,91.71,91.61,91.69,85993.0,78.0709,78.088,78.0028,78.0709,85993.0
2019-09-10 15:00:00,91.69,91.7,91.63,91.66,77710.0,78.0709,78.0794,78.0198,78.0454,77710.0
2019-09-10 15:10:00,91.66,91.66,91.59,91.63,156502.0,78.0454,78.0454,77.9858,78.0198,156502.0
2019-09-10 15:20:00,91.62,91.7,91.59,91.69,338239.0,78.0113,78.0794,77.9858,78.0709,338239.0
2019-09-10 15:30:00,91.7,91.82,91.67,91.81,445802.0,78.0794,78.1816,78.0539,78.1731,445802.0
2019-09-10 15:40:00,91.81,91.92,91.79,91.87,383228.0,78.1731,78.2668,78.1561,78.2242,383228.0
2019-09-10 15:50:00,91.87,92.11,91.87,92.09,851740.0,78.2242,78.4285,78.2242,78.4115,851740.0
2019-09-11 09:30:00,92.39,92.39,91.47,91.97,389072.0,78.667,78.667,77.8836,78.3093,389072.0
2019-09-11 09:40:00,91.97,91.99,91.74,91.94,325282.0,78.3093,78.3264,78.1135,78.2838,325282.0
2019-09-11 09:50:00,91.93,91.97,91.8,91.93,265161.0,78.2753,78.3093,78.1646,78.2753,265161.0
2019-09-11 10:00:00,91.94,91.94,91.73,91.88,195198.0,78.2838,78.2838,78.105,78.2327,195198.0
2019-09-11 10:10:00,91.88,91.97,91.81,91.97,215094.0,78.2327,78.3093,78.1731,78.3093,215094.0
2019-09-11 10:20:00,91.96,92.02,91.88,91.99,239603.0,78.3008,78.3519,78.2327,78.3264,239603.0
2019-09-11 10:30:00,91.98,92.02,91.78,91.88,190631.0,78.3179,78.3519,78.1476,78.2327,190631.0
2019-09-11 10:40:00,91.88,91.94,91.81,91.91,82174.0,78.2327,78.2838,78.1731,78.2583,82174.0
2019-09-11 10:50:00,91.91,91.96,91.82,91.92,76441.0,78.2583,78.3008,78.1816,78.2668,76441.0
2019-09-11 11:00:00,91.92,91.96,91.8,91.84,73908.0,78.2668,78.3008,78.1646,78.1986,73908.0
2019-09-11 11:10:00,91.85,91.87,91.71,91.72,106434.0,78.2072,78.2242,78.088,78.0965,106434.0
2019-09-11 11:20:00,91.73,91.87,91.73,91.81,130703.0,78.105,78.2242,78.105,78.1731,130703.0
2019-09-11 11:30:00,91.82,91.98,91.82,91.97,226048.0,78.1816,78.3179,78.1816,78.3093,226048.0
2019-09-11 11:40:00,91.96,92.13,91.95,92.01,610041.0,78.3008,78.4456,78.2923,78.3434,610041.0
2019-09-11 11:50:00,92.01,92.17,91.99,92.15,462528.0,78.3434,78.4796,78.3264,78.4626,462528.0
2019-09-11 12:00:00,92.14,92.23,92.03,92.21,174701.0,78.4541,78.5307,78.3604,78.5137,174701.0
2019-09-11 12:10:00,92.21,92.23,92.09,92.1,185143.0,78.5137,78.5307,78.4115,78.42,185143.0
2019-09-11 12:20:00,92.1,92.19,92.1,92.15,84877.0,78.42,78.4967,78.42,78.4626,84877.0
2019-09-11 12:30:00,92.15,92.27,92.15,92.26,54621.0,78.4626,78.5648,78.4626,78.5563,54621.0
2019-09-11 12:40:00,92.24,92.25,92.14,92.22,81907.0,78.5392,78.5478,78.4541,78.5222,81907.0
2019-09-11 12:50:00,92.2,92.3,92.19,92.27,70263.0,78.5052,78.5903,78.4967,78.5648,70263.0
2019-09-11 13:00:00,92.25,92.31,92.24,92.26,35428.0,78.5478,78.5988,78.5392,78.5563,35428.0
2019-09-11 13:10:00,92.24,92.28,92.21,92.25,85669.0,78.5392,78.5733,78.5137,78.5478,85669.0
2019-09-11 13:20:00,92.25,92.27,92.21,92.24,42759.0,78.5478,78.5648,78.5137,78.5392,42759.0
2019-09-11 13:30:00,92.24,92.28,92.21,92.26,131511.0,78.5392,78.5733,78.5137,78.5563,131511.0
2019-09-11 13:40:00,92.26,92.31,92.17,92.26,208277.0,78.5563,78.5988,78.4796,78.5563,208277.0
2019-09-11 13:50:00,92.26,92.27,92.21,92.22,38735.0,78.5563,78.5648,78.5137,78.5222,38735.0
2019-09-11 14:00:00,92.23,92.27,92.18,92.23,41341.0,78.5307,78.5648,78.4881,78.5307,41341.0
2019-09-11 14:10:00,92.23,92.26,92.15,92.24,39528.0,78.5307,78.5563,78.4626,78.5392,39528.0
2019-09-11 14:20:00,92.25,92.29,92.2,92.23,133626.0,78.5478,78.5818,78.5052,78.5307,133626.0
2019-09-11 14:30:00,92.24,92.26,92.11,92.14,41365.0,78.5392,78.5563,78.4285,78.4541,41365.0
2019-09-11 14:40:00,92.15,92.18,92.08,92.12,29710.0,78.4626,78.4881,78.403,78.4371,29710.0
2019-09-11 14:50:00,92.11,92.17,92.09,92.11,51565.0,78.4285,78.4796,78.4115,78.4285,51565.0
2019-09-11 15:00:00,92.11,92.21,92.1,92.2,64513.0,78.4285,78.5137,78.42,78.5052,64513.0
2019-09-11 15:10:00,92.2,92.24,92.16,92.2,42745.0,78.5052,78.5392,78.4711,78.5052,42745.0
2019-09-11 15:20:00,92.2,92.24,92.17,92.17,47386.0,78.5052,78.5392,78.4796,78.4796,47386.0
2019-09-11 15:30:00,92.18,92.21,92.13,92.16,152902.0,78.4881,78.5137,78.4456,78.4711,152902.0
2019-09-11 15:40:00,92.16,92.22,92.09,92.13,152442.0,78.4711,78.5222,78.4115,78.4456,152442.0
2019-09-11 15:50:00,92.14,92.2,92.13,92.17,600307.0,78.4541,78.5052,78.4456,78.4796,600307.0
2019-09-12 09:30:00,92.71,93.18,92.71,92.84,471619.0,78.9394,79.3396,78.9394,79.0501,471619.0
2019-09-12 09:40:00,92.84,92.88,92.52,92.64,312922.0,79.0501,79.0842,78.7776,78.8798,312922.0
2019-09-12 09:50:00,92.65,92.74,92.38,92.53,220675.0,78.8883,78.965,78.6584,78.7862,220675.0
2019-09-12 10:00:00,92.53,92.57,92.25,92.28,165369.0,78.7862,78.8202,78.5478,78.5733,165369.0
2019-09-12 10:10:00,92.28,92.6,92.1,92.15,348914.0,78.5733,78.8458,78.42,78.4626,348914.0
2019-09-12 10:20:00,92.14,92.5,92.13,92.45,188454.0,78.4541,78.7606,78.4456,78.718,188454.0
2019-09-12 10:30:00,92.46,92.64,92.41,92.48,148985.0,78.7266,78.8798,78.684,78.7436,148985.0
2019-09-12 10:40:00,92.48,92.69,92.44,92.61,261038.0,78.7436,78.9224,78.7095,78.8543,261038.0
2019-09-12 10:50:00,92.6,92.63,92.44,92.51,203864.0,78.8458,78.8713,78.7095,78.7691,203864.0
2019-09-12 11:00:00,92.5,92.57,92.42,92.51,64103.0,78.7606,78.8202,78.6925,78.7691,64103.0
2019-09-12 11:10:00,92.49,92.58,92.45,92.57,75867.0,78.7521,78.8287,78.718,78.8202,75867.0
2019-09-12 11:20:00,92.56,92.61,92.5,92.57,86061.0,78.8117,78.8543,78.7606,78.8202,86061.0
2019-09-12 11:30:00,92.58,92.7,92.54,92.65,137002.0,78.8287,78.9309,78.7947,78.8883,137002.0
2019-09-12 11:40:00,92.66,92.67,92.53,92.55,69328.0,78.8969,78.9054,78.7862,78.8032,69328.0
2019-09-12 11:50:00,92.54,92.6,92.49,92.6,201601.0,78.7947,78.8458,78.7521,78.8458,201601.0
2019-09-12 12:00:00,92.6,92.61,92.26,92.53,174676.0,78.8458,78.8543,78.5563,78.7862,174676.0
2019-09-12 12:10:00,92.53,92.55,92.46,92.46,65031.0,78.7862,78.8032,78.7266,78.7266,65031.0
2019-09-12 12:20:00,92.45,92.5,92.4,92.42,252744.0,78.718,78.7606,78.6755,78.6925,252744.0
2019-09-12 12:30:00,92.42,92.5,92.34,92.47,286754.0,78.6925,78.7606,78.6244,78.7351,286754.0
2019-09-12 12:40:00,92.46,92.53,92.46,92.51,106194.0,78.7266,78.7862,78.7266,78.7691,106194.0
2019-09-12 12:50:00,92.5,92.53,92.44,92.51,70574.0,78.7606,78.7862,78.7095,78.7691,70574.0
2019-09-12 13:00:00,92.52,92.6,92.45,92.59,143076.0,78.7776,78.8458,78.718,78.8372,143076.0
2019-09-12 13:10:00,92.59,92.66,92.56,92.6,83010.0,78.8372,78.8969,78.8117,78.8458,83010.0
2019-09-12 13:20:00,92.6,92.63,92.55,92.58,82542.0,78.8458,78.8713,78.8032,78.8287,82542.0
2019-09-12 13:30:00,92.58,92.63,92.57,92.59,66167.0,78.8287,78.8713,78.8202,78.8372,66167.0
2019-09-12 13:40:00,92.6,92.67,92.57,92.67,88590.0,78.8458,78.9054,78.8202,78.9054,88590.0
2019-09-12 13:50:00,92.66,92.7,92.64,92.65,65187.0,78.8969,78.9309,78.8798,78.8883,65187.0
2019-09-12 14:00:00,92.66,92.67,92.59,92.59,68431.0,78.8969,78.9054,78.8372,78.8372,68431.0
2019-09-12 14:10:00,92.59,92.66,92.58,92.62,57930.0,78.8372,78.8969,78.8287,78.8628,57930.0
2019-09-12 14:20:00,92.62,92.68,92.59,92.68,48670.0,78.8628,78.9139,78.8372,78.9139,48670.0
2019-09-12 14:30:00,92.68,92.74,92.64,92.72,67580.0,78.9139,78.965,78.8798,78.9479,67580.0
2019-09-12 14:40:00,92.73,92.78,92.69,92.72,82435.0,78.9565,78.999,78.9224,78.9479,82435.0
2019-09-12 14:50:00,92.73,92.82,92.71,92.8,103726.0,78.9565,79.0331,78.9394,79.0161,103726.0
2019-09-12 15:00:00,92.8,92.83,92.68,92.72,72358.0,79.0161,79.0416,78.9139,78.9479,72358.0
2019-09-12 15:10:00,92.73,92.79,92.72,92.78,57325.0,78.9565,79.0075,78.9479,78.999,57325.0
2019-09-12 15:20:00,92.78,92.81,92.72,92.74,191637.0,78.999,79.0246,78.9479,78.965,191637.0
2019-09-12 15:30:00,92.73,92.77,92.68,92.69,162248.0,78.9565,78.9905,78.9139,78.9224,162248.0
2019-09-12 15:40:00,92.68,92.77,92.66,92.73,186640.0,78.9139,78.9905,78.8969,78.9565,186640.0
2019-09-12 15:50:00,92.73,92.76,92.61,92.64,1036482.0,78.9565,78.982,78.8543,78.8798,1036482.0
2019-09-13 09:30:00,92.12,92.6,92.12,92.57,648779.0,78.4371,78.8458,78.4371,78.8202,648779.0
2019-09-13 09:40:00,92.58,92.95,92.5,92.89,290532.0,78.8287,79.1438,78.7606,79.0927,290532.0
2019-09-13 09:50:00,92.9,92.92,92.66,92.76,409554.0,79.1012,79.1182,78.8969,78.982,409554.0
2019-09-13 10:00:00,92.78,92.87,92.66,92.83,232682.0,78.999,79.0757,78.8969,79.0416,232682.0
2019-09-13 10:10:00,92.83,92.88,92.71,92.82,287314.0,79.0416,79.0842,78.9394,79.0331,287314.0
2019-09-13 10:20:00,92.83,92.87,92.71,92.75,134313.0,79.0416,79.0757,78.9394,78.9735,134313.0
2019-09-13 10:30:00,92.76,92.82,92.65,92.7,148164.0,78.982,79.0331,78.8883,78.9309,148164.0
2019-09-13 10:40:00,92.7,92.75,92.67,92.73,83874.0,78.9309,78.9735,78.9054,78.9565,83874.0
2019-09-13 10:50:00,92.72,92.73,92.59,92.59,100389.0,78.9479,78.9565,78.8372,78.8372,100389.0
2019-09-13 11:00:00,92.6,92.65,92.37,92.4,318247.0,78.8458,78.8883,78.6499,78.6755,318247.0
2019-09-13 11:10:00,92.39,92.39,92.24,92.26,220533.0,78.667,78.667,78.5392,78.5563,220533.0
2019-09-13 11:20:00,92.26,92.27,92.1,92.13,127733.0,78.5563,78.5648,78.42,78.4456,127733.0
2019-09-13 11:30:00,92.14,92.16,92.0,92.0,113306.0,78.4541,78.4711,78.3349,78.3349,113306.0
2019-09-13 11:40:00,92.01,92.12,91.92,92.1,224953.0,78.3434,78.4371,78.2668,78.42,224953.0
2019-09-13 11:50:00,92.1,92.16,92.01,92.02,252102.0,78.42,78.4711,78.3434,78.3519,252102.0
2019-09-13 12:00:00,92.03,92.1,91.93,92.08,435556.0,78.3604,78.42,78.2753,78.403,435556.0
2019-09-13 12:10:00,92.08,92.08,92.01,92.05,178981.0,78.403,78.403,78.3434,78.3775,178981.0
2019-09-13 12:20:00,92.06,92.06,91.87,91.88,168825.0,78.386,78.386,78.2242,78.2327,168825.0
2019-09-13 12:30:00,91.87,91.87,91.74,91.77,198272.0,78.2242,78.2242,78.1135,78.139,198272.0
2019-09-13 12:40:00,91.77,91.83,91.76,91.8,178189.0,78.139,78.1901,78.1305,78.1646,178189.0
2019-09-13 12:50:00,91.8,91.81,91.7,91.75,67671.0,78.1646,78.1731,78.0794,78.122,67671.0
2019-09-13 13:00:00,91.74,91.81,91.71,91.78,91144.0,78.1135,78.1731,78.088,78.1476,91144.0
2019-09-13 13:10:00,91.78,91.82,91.73,91.74,60663.0,78.1476,78.1816,78.105,78.1135,60663.0
2019-09-13 13:20:00,91.73,91.74,91.64,91.72,286310.0,78.105,78.1135,78.0284,78.0965,286310.0
2019-09-13 13:30:00,91.72,91.73,91.47,91.53,757115.0,78.0965,78.105,77.8836,77.9347,757115.0
2019-09-13 13:40:00,91.52,91.53,91.42,91.48,176851.0,77.9262,77.9347,77.841,77.8921,176851.0
2019-09-13 13:50:00,91.5,91.54,91.46,91.47,47215.0,77.9092,77.9432,77.8751,77.8836,47215.0
2019-09-13 14:00:00,91.46,91.52,91.4,91.41,156212.0,77.8751,77.9262,77.824,77.8325,156212.0
2019-09-13 14:10:00,91.4,91.46,91.38,91.42,211574.0,77.824,77.8751,77.807,77.841,211574.0
2019-09-13 14:20:00,91.42,91.47,91.37,91.47,133614.0,77.841,77.8836,77.7985,77.8836,133614.0
2019-09-13 14:30:00,91.48,91.51,91.45,91.5,131598.0,77.8921,77.9177,77.8666,77.9092,131598.0
2019-09-13 14:40:00,91.5,91.54,91.46,91.48,127201.0,77.9092,77.9432,77.8751,77.8921,127201.0
2019-09-13 14:50:00,91.48,91.53,91.48,91.48,79640.0,77.8921,77.9347,77.8921,77.8921,79640.0
2019-09-13 15:00:00,91.49,91.5,91.42,91.46,135884.0,77.9006,77.9092,77.841,77.8751,135884.0
2019-09-13 15:10:00,91.46,91.49,91.43,91.47,228020.0,77.8751,77.9006,77.8495,77.8836,228020.0
2019-09-13 15:20:00,91.47,91.53,91.42,91.5,152685.0,77.8836,77.9347,77.841,77.9092,152685.0
2019-09-13 15:30:00,91.51,91.6,91.5,91.59,336303.0,77.9177,77.9943,77.9092,77.9858,336303.0
2019-09-13 15:40:00,91.59,91.66,91.57,91.66,546652.0,77.9858,78.0454,77.9688,78.0454,546652.0
2019-09-13 15:50:00,91.66,91.72,91.59,91.61,1377911.0,78.0454,78.0965,77.9858,78.0028,1377911.0
2019-09-16 09:30:00,91.65,91.88,91.5,91.74,624520.0,78.0369,78.2327,77.9092,78.1135,624520.0
2019-09-16 09:40:00,91.73,91.84,91.7,91.79,326450.0,78.105,78.1986,78.0794,78.1561,326450.0
2019-09-16 09:50:00,91.79,91.91,91.67,91.79,204677.0,78.1561,78.2583,78.0539,78.1561,204677.0
2019-09-16 10:00:00,91.79,91.98,91.76,91.84,184818.0,78.1561,78.3179,78.1305,78.1986,184818.0
2019-09-16 10:10:00,91.86,91.94,91.81,91.89,146933.0,78.2157,78.2838,78.1731,78.2412,146933.0
2019-09-16 10:20:00,91.89,91.9,91.77,91.82,159948.0,78.2412,78.2497,78.139,78.1816,159948.0
2019-09-16 10:30:00,91.82,91.89,91.76,91.82,61053.0,78.1816,78.2412,78.1305,78.1816,61053.0
2019-09-16 10:40:00,91.8,91.87,91.78,91.83,53901.0,78.1646,78.2242,78.1476,78.1901,53901.0
2019-09-16 10:50:00,91.84,92.02,91.84,91.93,69469.0,78.1986,78.3519,78.1986,78.2753,69469.0
2019-09-16 11:00:00,91.93,92.08,91.86,92.05,123419.0,78.2753,78.403,78.2157,78.3775,123419.0
2019-09-16 11:10:00,92.06,92.08,91.91,91.93,79209.0,78.386,78.403,78.2583,78.2753,79209.0
2019-09-16 11:20:00,91.93,92.05,91.88,92.03,205848.0,78.2753,78.3775,78.2327,78.3604,205848.0
2019-09-16 11:30:00,92.02,92.14,92.02,92.09,71664.0,78.3519,78.4541,78.3519,78.4115,71664.0
2019-09-16 11:40:00,92.08,92.11,92.01,92.01,53451.0,78.403,78.4285,78.3434,78.3434,53451.0
2019-09-16 11:50:00,92.02,92.09,92.01,92.01,145205.0,78.3519,78.4115,78.3434,78.3434,145205.0
2019-09-16 12:00:00,92.01,92.12,92.01,92.05,53446.0,78.3434,78.4371,78.3434,78.3775,53446.0
2019-09-16 12:10:00,92.06,92.18,92.06,92.15,80841.0,78.386,78.4881,78.386,78.4626,80841.0
2019-09-16 12:20:00,92.14,92.18,92.11,92.11,44611.0,78.4541,78.4881,78.4285,78.4285,44611.0
2019-09-16 12:30:00,92.12,92.18,92.11,92.17,63286.0,78.4371,78.4881,78.4285,78.4796,63286.0
2019-09-16 12:40:00,92.17,92.21,92.15,92.17,46876.0,78.4796,78.5137,78.4626,78.4796,46876.0
2019-09-16 12:50:00,92.17,92.22,92.16,92.2,62665.0,78.4796,78.5222,78.4711,78.5052,62665.0
2019-09-16 13:00:00,92.2,92.25,92.17,92.25,43098.0,78.5052,78.5478,78.4796,78.5478,43098.0
2019-09-16 13:10:00,92.25,92.31,92.23,92.28,39356.0,78.5478,78.5988,78.5307,78.5733,39356.0
2019-09-16 13:20:00,92.29,92.29,92.23,92.24,64444.0,78.5818,78.5818,78.5307,78.5392,64444.0
2019-09-16 13:30:00,92.24,92.26,92.2,92.23,43689.0,78.5392,78.5563,78.5052,78.5307,43689.0
2019-09-16 13:40:00,92.24,92.27,92.2,92.25,48350.0,78.5392,78.5648,78.5052,78.5478,48350.0
2019-09-16 13:50:00,92.26,92.33,92.24,92.31,133754.0,78.5563,78.6159,78.5392,78.5988,133754.0
2019-09-16 14:00:00,92.32,92.36,92.22,92.22,91027.0,78.6074,78.6414,78.5222,78.5222,91027.0
2019-09-16 14:10:00,92.22,92.31,92.21,92.3,61570.0,78.5222,78.5988,78.5137,78.5903,61570.0
2019-09-16 14:20:00,92.3,92.34,92.28,92.3,169275.0,78.5903,78.6244,78.5733,78.5903,169275.0
2019-09-16 14:30:00,92.31,92.34,92.26,92.34,170927.0,78.5988,78.6244,78.5563,78.6244,170927.0
2019-09-16 14:40:00,92.33,92.44,92.33,92.44,116530.0,78.6159,78.7095,78.6159,78.7095,116530.0
2019-09-16 14:50:00,92.44,92.57,92.42,92.56,138166.0,78.7095,78.8202,78.6925,78.8117,138166.0
2019-09-16 15:00:00,92.55,92.55,92.45,92.47,83635.0,78.8032,78.8032,78.718,78.7351,83635.0
2019-09-16 15:10:00,92.48,92.53,92.42,92.43,122505.0,78.7436,78.7862,78.6925,78.701,122505.0
2019-09-16 15:20:00,92.43,92.51,92.4,92.48,215390.0,78.701,78.7691,78.6755,78.7436,215390.0
2019-09-16 15:30:00,92.48,92.5,92.39,92.42,210011.0,78.7436,78.7606,78.667,78.6925,210011.0
2019-09-16 15:40:00,92.43,92.45,92.37,92.38,225485.0,78.701,78.718,78.6499,78.6584,225485.0
2019-09-16 15:50:00,92.39,92.53,92.38,92.49,636541.0,78.667,78.7862,78.6584,78.7521,636541.0
2019-09-17 09:30:00,92.84,93.21,92.69,93.1,421422.0,79.0501,79.3652,78.9224,79.2715,421422.0
2019-09-17 09:40:00,93.1,93.24,93.01,93.16,239411.0,79.2715,79.3907,79.1949,79.3226,239411.0
2019-09-17 09:50:00,93.18,93.2,93.06,93.14,205203.0,79.3396,79.3566,79.2374,79.3056,205203.0
2019-09-17 10:00:00,93.13,93.23,93.03,93.23,180999.0,79.297,79.3822,79.2119,79.3822,180999.0
2019-09-17 10:10:00,93.24,93.35,93.15,93.31,153892.0,79.3907,79.4844,79.3141,79.4503,153892.0
2019-09-17 10:20:00,93.31,93.49,93.19,93.48,542129.0,79.4503,79.6036,79.3481,79.5951,542129.0
2019-09-17 10:30:00,93.48,93.5,93.24,93.3,189695.0,79.5951,79.6121,79.3907,79.4418,189695.0
2019-09-17 10:40:00,93.29,93.35,93.11,93.15,152384.0,79.4333,79.4844,79.28,79.3141,152384.0
2019-09-17 10:50:00,93.15,93.29,93.12,93.21,148801.0,79.3141,79.4333,79.2885,79.3652,148801.0
2019-09-17 11:00:00,93.2,93.24,93.07,93.12,96830.0,79.3566,79.3907,79.246,79.2885,96830.0
2019-09-17 11:10:00,93.13,93.16,93.01,93.06,106814.0,79.297,79.3226,79.1949,79.2374,106814.0
2019-09-17 11:20:00,93.06,93.12,93.02,93.09,215299.0,79.2374,79.2885,79.2034,79.263,215299.0
2019-09-17 11:30:00,93.09,93.21,93.09,93.2,130833.0,79.263,79.3652,79.263,79.3566,130833.0
2019-09-17 11:40:00,93.2,93.31,93.19,93.29,110510.0,79.3566,79.4503,79.3481,79.4333,110510.0
2019-09-17 11:50:00,93.29,93.29,93.16,93.17,144808.0,79.4333,79.4333,79.3226,79.3311,144808.0
2019-09-17 12:00:00,93.17,93.22,93.11,93.14,92164.0,79.3311,79.3737,79.28,79.3056,92164.0
2019-09-17 12:10:00,93.14,93.15,93.06,93.09,44941.0,79.3056,79.3141,79.2374,79.263,44941.0
2019-09-17 12:20:00,93.09,93.12,93.07,93.09,73105.0,79.263,79.2885,79.246,79.263,73105.0
2019-09-17 12:30:00,93.1,93.13,93.07,93.08,64868.0,79.2715,79.297,79.246,79.2545,64868.0
2019-09-17 12:40:00,93.1,93.15,93.08,93.1,42559.0,79.2715,79.3141,79.2545,79.2715,42559.0
2019-09-17 12:50:00,93.1,93.15,93.07,93.08,37331.0,79.2715,79.3141,79.246,79.2545,37331.0
2019-09-17 13:00:00,93.09,93.1,92.98,93.0,37873.0,79.263,79.2715,79.1693,79.1863,37873.0
2019-09-17 13:10:00,93.01,93.03,92.96,93.02,80746.0,79.1949,79.2119,79.1523,79.2034,80746.0
2019-09-17 13:20:00,93.03,93.03,92.94,92.95,72483.0,79.2119,79.2119,79.1353,79.1438,72483.0
2019-09-17 13:30:00,92.96,93.0,92.93,92.97,50043.0,79.1523,79.1863,79.1267,79.1608,50043.0
2019-09-17 13:40:00,92.97,93.11,92.97,93.07,56039.0,79.1608,79.28,79.1608,79.246,56039.0
2019-09-17 13:50:00,93.07,93.16,93.04,93.1,43874.0,79.246,79.3226,79.2204,79.2715,43874.0
2019-09-17 14:00:00,93.12,93.25,93.12,93.2,52878.0,79.2885,79.3992,79.2885,79.3566,52878.0
2019-09-17 14:10:00,93.2,93.23,93.06,93.09,82555.0,79.3566,79.3822,79.2374,79.263,82555.0
2019-09-17 14:20:00,93.09,93.11,93.04,93.1,58158.0,79.263,79.28,79.2204,79.2715,58158.0
2019-09-17 14:30:00,93.1,93.12,93.01,93.02,196892.0,79.2715,79.2885,79.1949,79.2034,196892.0
2019-09-17 14:40:00,93.03,93.1,93.02,93.08,128838.0,79.2119,79.2715,79.2034,79.2545,128838.0
2019-09-17 14:50:00,93.08,93.09,93.03,93.04,154520.0,79.2545,79.263,79.2119,79.2204,154520.0
2019-09-17 15:00:00,93.04,93.12,93.04,93.08,170504.0,79.2204,79.2885,79.2204,79.2545,170504.0
2019-09-17 15:10:00,93.08,93.12,93.0,93.11,200125.0,79.2545,79.2885,79.1863,79.28,200125.0
2019-09-17 15:20:00,93.1,93.2,93.09,93.18,289822.0,79.2715,79.3566,79.263,79.3396,289822.0
2019-09-17 15:30:00,93.18,93.42,93.18,93.41,626848.0,79.3396,79.544,79.3396,79.5355,626848.0
2019-09-17 15:40:00,93.42,93.49,93.4,93.46,1210203.0,79.544,79.6036,79.5269,79.578,1210203.0
2019-09-17 15:50:00,93.46,93.52,93.44,93.5,1245989.0,79.578,79.6291,79.561,79.6121,1245989.0
2019-09-18 09:30:00,93.71,93.97,93.29,93.31,559900.0,79.7909,80.0123,79.4333,79.4503,559900.0
2019-09-18 09:40:00,93.31,93.45,93.25,93.29,136050.0,79.4503,79.5695,79.3992,79.4333,136050.0
2019-09-18 09:50:00,93.29,93.3,93.14,93.29,295097.0,79.4333,79.4418,79.3056,79.4333,295097.0
2019-09-18 10:00:00,93.28,93.31,93.0,93.08,121538.0,79.4248,79.4503,79.1863,79.2545,121538.0
2019-09-18 10:10:00,93.09,93.17,92.97,93.16,117520.0,79.263,79.3311,79.1608,79.3226,117520.0
2019-09-18 10:20:00,93.16,93.23,93.13,93.14,61705.0,79.3226,79.3822,79.297,79.3056,61705.0
2019-09-18 10:30:00,93.13,93.15,93.06,93.09,82977.0,79.297,79.3141,79.2374,79.263,82977.0
2019-09-18 10:40:00,93.1,93.11,92.99,93.05,149758.0,79.2715,79.28,79.1778,79.2289,149758.0
2019-09-18 10:50:00,93.05,93.11,93.02,93.08,57438.0,79.2289,79.28,79.2034,79.2545,57438.0
2019-09-18 11:00:00,93.09,93.13,93.03,93.06,61978.0,79.263,79.297,79.2119,79.2374,61978.0
2019-09-18 11:10:00,93.06,93.16,93.06,93.12,61763.0,79.2374,79.3226,79.2374,79.2885,61763.0
2019-09-18 11:20:00,93.11,93.11,93.05,93.06,56881.0,79.28,79.28,79.2289,79.2374,56881.0
2019-09-18 11:30:00,93.05,93.17,93.05,93.14,40568.0,79.2289,79.3311,79.2289,79.3056,40568.0
2019-09-18 11:40:00,93.15,93.26,93.13,93.24,32279.0,79.3141,79.4077,79.297,79.3907,32279.0
2019-09-18 11:50:00,93.24,93.28,93.22,93.27,24979.0,79.3907,79.4248,79.3737,79.4162,24979.0
2019-09-18 12:00:00,93.24,93.26,93.22,93.26,21457.0,79.3907,79.4077,79.3737,79.4077,21457.0
2019-09-18 12:10:00,93.26,93.3,93.22,93.28,23880.0,79.4077,79.4418,79.3737,79.4248,23880.0
2019-09-18 12:20:00,93.29,93.32,93.25,93.32,130362.0,79.4333,79.4588,79.3992,79.4588,130362.0
2019-09-18 12:30:00,93.32,93.34,93.27,93.28,100780.0,79.4588,79.4758,79.4162,79.4248,100780.0
2019-09-18 12:40:00,93.29,93.29,93.25,93.27,51193.0,79.4333,79.4333,79.3992,79.4162,51193.0
2019-09-18 12:50:00,93.27,93.28,93.24,93.27,40298.0,79.4162,79.4248,79.3907,79.4162,40298.0
2019-09-18 13:00:00,93.26,93.29,93.2,93.21,58240.0,79.4077,79.4333,79.3566,79.3652,58240.0
2019-09-18 13:10:00,93.22,93.24,93.2,93.24,27762.0,79.3737,79.3907,79.3566,79.3907,27762.0
2019-09-18 13:20:00,93.24,93.25,93.18,93.2,48964.0,79.3907,79.3992,79.3396,79.3566,48964.0
2019-09-18 13:30:00,93.2,93.21,93.1,93.16,146762.0,79.3566,79.3652,79.2715,79.3226,146762.0
2019-09-18 13:40:00,93.15,93.22,93.11,93.18,99003.0,79.3141,79.3737,79.28,79.3396,99003.0
2019-09-18 13:50:00,93.18,93.28,93.18,93.28,191123.0,79.3396,79.4248,79.3396,79.4248,191123.0
2019-09-18 14:00:00,93.27,93.27,92.8,93.04,184547.0,79.4162,79.4162,79.0161,79.2204,184547.0
2019-09-18 14:10:00,93.03,93.08,92.67,92.68,375459.0,79.2119,79.2545,78.9054,78.9139,375459.0
2019-09-18 14:20:00,92.67,92.73,92.62,92.7,159474.0,78.9054,78.9565,78.8628,78.9309,159474.0
2019-09-18 14:30:00,92.71,92.83,92.64,92.68,229854.0,78.9394,79.0416,78.8798,78.9139,229854.0
2019-09-18 14:40:00,92.68,92.73,92.44,92.53,354260.0,78.9139,78.9565,78.7095,78.7862,354260.0
2019-09-18 14:50:00,92.54,92.79,92.5,92.75,586236.0,78.7947,79.0075,78.7606,78.9735,586236.0
2019-09-18 15:00:00,92.75,92.87,92.59,92.85,222266.0,78.9735,79.0757,78.8372,79.0586,222266.0
2019-09-18 15:10:00,92.84,92.95,92.84,92.92,53903.0,79.0501,79.1438,79.0501,79.1182,53903.0
2019-09-18 15:20:00,92.93,93.01,92.92,93.0,145024.0,79.1267,79.1949,79.1182,79.1863,145024.0
2019-09-18 15:30:00,93.01,93.19,93.01,93.14,715880.0,79.1949,79.3481,79.1949,79.3056,715880.0
2019-09-18 15:40:00,93.14,93.24,93.09,93.21,376303.0,79.3056,79.3907,79.263,79.3652,376303.0
2019-09-18 15:50:00,93.2,93.27,93.14,93.21,674806.0,79.3566,79.4162,79.3056,79.3652,674806.0
2019-09-19 09:30:00,93.45,93.67,93.39,93.51,337702.0,79.5695,79.7568,79.5184,79.6206,337702.0
2019-09-19 09:40:00,93.53,93.6,93.33,93.33,251599.0,79.6376,79.6972,79.4673,79.4673,251599.0
2019-09-19 09:50:00,93.31,93.4,93.29,93.36,164969.0,79.4503,79.5269,79.4333,79.4929,164969.0
2019-09-19 10:00:00,93.35,93.42,93.28,93.38,95292.0,79.4844,79.544,79.4248,79.5099,95292.0
2019-09-19 10:10:00,93.39,93.6,93.37,93.56,185590.0,79.5184,79.6972,79.5014,79.6632,185590.0
2019-09-19 10:20:00,93.56,93.6,93.47,93.51,77197.0,79.6632,79.6972,79.5865,79.6206,77197.0
2019-09-19 10:30:00,93.51,93.54,93.45,93.54,80201.0,79.6206,79.6461,79.5695,79.6461,80201.0
2019-09-19 10:40:00,93.56,93.61,93.46,93.48,84362.0,79.6632,79.7057,79.578,79.5951,84362.0
2019-09-19 10:50:00,93.49,93.49,93.37,93.37,40046.0,79.6036,79.6036,79.5014,79.5014,40046.0
2019-09-19 11:00:00,93.37,93.42,93.33,93.38,55031.0,79.5014,79.544,79.4673,79.5099,55031.0
2019-09-19 11:10:00,93.39,93.53,93.39,93.53,38625.0,79.5184,79.6376,79.5184,79.6376,38625.0
2019-09-19 11:20:00,93.52,93.61,93.5,93.59,121820.0,79.6291,79.7057,79.6121,79.6887,121820.0
2019-09-19 11:30:00,93.6,93.67,93.57,93.66,75889.0,79.6972,79.7568,79.6717,79.7483,75889.0
2019-09-19 11:40:00,93.66,93.72,93.62,93.72,79016.0,79.7483,79.7994,79.7143,79.7994,79016.0
2019-09-19 11:50:00,93.73,93.76,93.68,93.7,72462.0,79.8079,79.8335,79.7653,79.7824,72462.0
2019-09-19 12:00:00,93.7,93.72,93.63,93.71,70605.0,79.7824,79.7994,79.7228,79.7909,70605.0
2019-09-19 12:10:00,93.7,93.72,93.68,93.71,23385.0,79.7824,79.7994,79.7653,79.7909,23385.0
2019-09-19 12:20:00,93.71,93.75,93.63,93.64,57840.0,79.7909,79.8249,79.7228,79.7313,57840.0
2019-09-19 12:30:00,93.64,93.66,93.54,93.54,30577.0,79.7313,79.7483,79.6461,79.6461,30577.0
2019-09-19 12:40:00,93.54,93.64,93.53,93.62,40031.0,79.6461,79.7313,79.6376,79.7143,40031.0
2019-09-19 12:50:00,93.62,93.68,93.59,93.66,21274.0,79.7143,79.7653,79.6887,79.7483,21274.0
2019-09-19 13:00:00,93.67,93.72,93.65,93.67,36996.0,79.7568,79.7994,79.7398,79.7568,36996.0
2019-09-19 13:10:00,93.66,93.68,93.57,93.64,24627.0,79.7483,79.7653,79.6717,79.7313,24627.0
2019-09-19 13:20:00,93.65,93.66,93.59,93.59,30105.0,79.7398,79.7483,79.6887,79.6887,30105.0
2019-09-19 13:30:00,93.6,93.61,93.54,93.57,45225.0,79.6972,79.7057,79.6461,79.6717,45225.0
2019-09-19 13:40:00,93.56,93.61,93.49,93.6,99160.0,79.6632,79.7057,79.6036,79.6972,99160.0
2019-09-19 13:50:00,93.6,93.61,93.54,93.57,73420.0,79.6972,79.7057,79.6461,79.6717,73420.0
2019-09-19 14:00:00,93.56,93.59,93.53,93.57,81732.0,79.6632,79.6887,79.6376,79.6717,81732.0
2019-09-19 14:10:00,93.57,93.61,93.56,93.6,62544.0,79.6717,79.7057,79.6632,79.6972,62544.0
2019-09-19 14:20:00,93.6,93.62,93.56,93.59,41726.0,79.6972,79.7143,79.6632,79.6887,41726.0
2019-09-19 14:30:00,93.6,93.71,93.57,93.67,150479.0,79.6972,79.7909,79.6717,79.7568,150479.0
2019-09-19 14:40:00,93.66,93.76,93.63,93.7,141750.0,79.7483,79.8335,79.7228,79.7824,141750.0
2019-09-19 14:50:00,93.69,93.72,93.67,93.72,66373.0,79.7739,79.7994,79.7568,79.7994,66373.0
2019-09-19 15:00:00,93.72,93.75,93.66,93.72,132858.0,79.7994,79.8249,79.7483,79.7994,132858.0
2019-09-19 15:10:00,93.73,93.74,93.67,93.69,88342.0,79.8079,79.8164,79.7568,79.7739,88342.0
2019-09-19 15:20:00,93.69,93.93,93.68,93.81,452834.0,79.7739,79.9782,79.7653,79.876,452834.0
2019-09-19 15:30:00,93.82,93.82,93.59,93.67,224404.0,79.8846,79.8846,79.6887,79.7568,224404.0
2019-09-19 15:40:00,93.67,93.68,93.59,93.59,172083.0,79.7568,79.7653,79.6887,79.6887,172083.0
2019-09-19 15:50:00,93.59,93.68,93.52,93.6,726122.0,79.6887,79.7653,79.6291,79.6972,726122.0
2019-09-20 09:30:00,93.7,93.94,93.66,93.79,246112.0,79.7824,79.9867,79.7483,79.859,246112.0
2019-09-20 09:40:00,93.81,93.81,93.63,93.74,115613.0,79.876,79.876,79.7228,79.8164,115613.0
2019-09-20 09:50:00,93.74,93.78,93.64,93.68,84568.0,79.8164,79.8505,79.7313,79.7653,84568.0
2019-09-20 10:00:00,93.71,93.73,93.58,93.69,74777.0,79.7909,79.8079,79.6802,79.7739,74777.0
2019-09-20 10:10:00,93.7,93.71,93.55,93.66,97630.0,79.7824,79.7909,79.6547,79.7483,97630.0
2019-09-20 10:20:00,93.66,93.74,93.64,93.67,113326.0,79.7483,79.8164,79.7313,79.7568,113326.0
2019-09-20 10:30:00,93.68,93.69,93.6,93.62,60690.0,79.7653,79.7739,79.6972,79.7143,60690.0
2019-09-20 10:40:00,93.64,93.64,93.56,93.58,81087.0,79.7313,79.7313,79.6632,79.6802,81087.0
2019-09-20 10:50:00,93.59,93.69,93.58,93.69,68056.0,79.6887,79.7739,79.6802,79.7739,68056.0
2019-09-20 11:00:00,93.68,93.69,93.62,93.68,73106.0,79.7653,79.7739,79.7143,79.7653,73106.0
2019-09-20 11:10:00,93.67,93.7,93.65,93.69,53887.0,79.7568,79.7824,79.7398,79.7739,53887.0
2019-09-20 11:20:00,93.69,93.81,93.68,93.71,97313.0,79.7739,79.876,79.7653,79.7909,97313.0
2019-09-20 11:30:00,93.72,93.84,93.71,93.81,52148.0,79.7994,79.9016,79.7909,79.876,52148.0
2019-09-20 11:40:00,93.81,93.88,93.79,93.88,28029.0,79.876,79.9356,79.859,79.9356,28029.0
2019-09-20 11:50:00,93.88,94.01,93.87,93.98,66660.0,79.9356,80.0463,79.9271,80.0208,66660.0
2019-09-20 12:00:00,93.97,94.0,93.93,93.99,56844.0,80.0123,80.0378,79.9782,80.0293,56844.0
2019-09-20 12:10:00,93.99,93.99,93.94,93.97,74824.0,80.0293,80.0293,79.9867,80.0123,74824.0
2019-09-20 12:20:00,93.97,93.98,93.84,93.86,72384.0,80.0123,80.0208,79.9016,79.9186,72384.0
2019-09-20 12:30:00,93.86,93.9,93.83,93.85,37972.0,79.9186,79.9527,79.8931,79.9101,37972.0
2019-09-20 12:40:00,93.85,93.89,93.83,93.85,21970.0,79.9101,79.9442,79.8931,79.9101,21970.0
2019-09-20 12:50:00,93.86,93.9,93.84,93.89,20588.0,79.9186,79.9527,79.9016,79.9442,20588.0
2019-09-20 13:00:00,93.9,93.9,93.85,93.87,60478.0,79.9527,79.9527,79.9101,79.9271,60478.0
2019-09-20 13:10:00,93.87,93.89,93.3,93.53,422936.0,79.9271,79.9442,79.4418,79.6376,422936.0
2019-09-20 13:20:00,93.53,93.63,93.46,93.58,165251.0,79.6376,79.7228,79.578,79.6802,165251.0
2019-09-20 13:30:00,93.59,93.65,93.52,93.63,64180.0,79.6887,79.7398,79.6291,79.7228,64180.0
2019-09-20 13:40:00,93.64,93.72,93.62,93.67,37202.0,79.7313,79.7994,79.7143,79.7568,37202.0
2019-09-20 13:50:00,93.66,93.73,93.6,93.72,72564.0,79.7483,79.8079,79.6972,79.7994,72564.0
2019-09-20 14:00:00,93.73,93.83,93.61,93.64,88915.0,79.8079,79.8931,79.7057,79.7313,88915.0
2019-09-20 14:10:00,93.64,93.69,93.62,93.65,24098.0,79.7313,79.7739,79.7143,79.7398,24098.0
2019-09-20 14:20:00,93.66,93.68,93.6,93.62,30723.0,79.7483,79.7653,79.6972,79.7143,30723.0
2019-09-20 14:30:00,93.62,93.67,93.56,93.67,65052.0,79.7143,79.7568,79.6632,79.7568,65052.0
2019-09-20 14:40:00,93.67,93.73,93.65,93.72,66663.0,79.7568,79.8079,79.7398,79.7994,66663.0
2019-09-20 14:50:00,93.71,93.72,93.67,93.68,36571.0,79.7909,79.7994,79.7568,79.7653,36571.0
2019-09-20 15:00:00,93.68,93.76,93.67,93.71,60997.0,79.7653,79.8335,79.7568,79.7909,60997.0
2019-09-20 15:10:00,93.71,93.78,93.67,93.76,71069.0,79.7909,79.8505,79.7568,79.8335,71069.0
2019-09-20 15:20:00,93.75,93.78,93.65,93.67,160368.0,79.8249,79.8505,79.7398,79.7568,160368.0
2019-09-20 15:30:00,93.67,93.7,93.59,93.64,663436.0,79.7568,79.7824,79.6887,79.7313,663436.0
2019-09-20 15:40:00,93.64,93.66,93.55,93.61,420523.0,79.7313,79.7483,79.6547,79.7057,420523.0
2019-09-20 15:50:00,93.61,93.69,93.49,93.53,2269900.0,79.7057,79.7739,79.6036,79.6376,2269900.0
2019-09-23 09:30:00,93.65,93.74,93.41,93.69,465248.0,79.7398,79.8164,79.5355,79.7739,465248.0
2019-09-23 09:40:00,93.68,93.79,93.58,93.76,160367.0,79.7653,79.859,79.6802,79.8335,160367.0
2019-09-23 09:50:00,93.76,93.89,93.71,93.87,172443.0,79.8335,79.9442,79.7909,79.9271,172443.0
2019-09-23 10:00:00,93.86,93.9,93.77,93.87,127264.0,79.9186,79.9527,79.842,79.9271,127264.0
2019-09-23 10:10:00,93.86,93.94,93.84,93.9,174929.0,79.9186,79.9867,79.9016,79.9527,174929.0
2019-09-23 10:20:00,93.9,93.9,93.8,93.81,94781.0,79.9527,79.9527,79.8675,79.876,94781.0
2019-09-23 10:30:00,93.81,93.89,93.78,93.8,56871.0,79.876,79.9442,79.8505,79.8675,56871.0
2019-09-23 10:40:00,93.81,93.83,93.68,93.7,79386.0,79.876,79.8931,79.7653,79.7824,79386.0
2019-09-23 10:50:00,93.69,93.75,93.64,93.67,42410.0,79.7739,79.8249,79.7313,79.7568,42410.0
2019-09-23 11:00:00,93.68,93.85,93.65,93.75,58517.0,79.7653,79.9101,79.7398,79.8249,58517.0
2019-09-23 11:10:00,93.73,93.74,93.64,93.67,59354.0,79.8079,79.8164,79.7313,79.7568,59354.0
2019-09-23 11:20:00,93.67,93.73,93.65,93.73,69812.0,79.7568,79.8079,79.7398,79.8079,69812.0
2019-09-23 11:30:00,93.74,93.88,93.73,93.84,73524.0,79.8164,79.9356,79.8079,79.9016,73524.0
2019-09-23 11:40:00,93.84,93.86,93.81,93.84,52440.0,79.9016,79.9186,79.876,79.9016,52440.0
2019-09-23 11:50:00,93.85,93.9,93.81,93.87,82805.0,79.9101,79.9527,79.876,79.9271,82805.0
2019-09-23 12:00:00,93.87,94.02,93.87,94.0,131914.0,79.9271,80.0548,79.9271,80.0378,131914.0
2019-09-23 12:10:00,94.0,94.04,93.99,94.02,118784.0,80.0378,80.0719,80.0293,80.0548,118784.0
2019-09-23 12:20:00,94.02,94.11,94.01,94.05,124419.0,80.0548,80.1315,80.0463,80.0804,124419.0
2019-09-23 12:30:00,94.05,94.1,94.0,94.03,113189.0,80.0804,80.123,80.0378,80.0634,113189.0
2019-09-23 12:40:00,94.04,94.04,93.96,93.97,124049.0,80.0719,80.0719,80.0038,80.0123,124049.0
2019-09-23 12:50:00,93.96,93.99,93.9,93.92,44684.0,80.0038,80.0293,79.9527,79.9697,44684.0
2019-09-23 13:00:00,93.92,93.93,93.87,93.91,53245.0,79.9697,79.9782,79.9271,79.9612,53245.0
2019-09-23 13:10:00,93.92,93.97,93.9,93.96,24818.0,79.9697,80.0123,79.9527,80.0038,24818.0
2019-09-23 13:20:00,93.96,94.04,93.95,94.01,70811.0,80.0038,80.0719,79.9952,80.0463,70811.0
2019-09-23 13:30:00,94.01,94.03,93.95,93.96,25656.0,80.0463,80.0634,79.9952,80.0038,25656.0
2019-09-23 13:40:00,93.96,94.01,93.95,93.99,49797.0,80.0038,80.0463,79.9952,80.0293,49797.0
2019-09-23 13:50:00,93.99,94.0,93.96,93.99,22670.0,80.0293,80.0378,80.0038,80.0293,22670.0
2019-09-23 14:00:00,94.0,94.03,93.99,94.01,44314.0,80.0378,80.0634,80.0293,80.0463,44314.0
2019-09-23 14:10:00,94.01,94.03,93.94,94.02,35628.0,80.0463,80.0634,79.9867,80.0548,35628.0
2019-09-23 14:20:00,94.02,94.05,93.97,93.98,61298.0,80.0548,80.0804,80.0123,80.0208,61298.0
2019-09-23 14:30:00,93.99,94.0,93.94,93.96,29002.0,80.0293,80.0378,79.9867,80.0038,29002.0
2019-09-23 14:40:00,93.96,93.97,93.87,93.88,51390.0,80.0038,80.0123,79.9271,79.9356,51390.0
2019-09-23 14:50:00,93.89,93.9,93.83,93.84,44152.0,79.9442,79.9527,79.8931,79.9016,44152.0
2019-09-23 15:00:00,93.83,93.94,93.8,93.91,50217.0,79.8931,79.9867,79.8675,79.9612,50217.0
2019-09-23 15:10:00,93.91,93.94,93.88,93.92,120235.0,79.9612,79.9867,79.9356,79.9697,120235.0
2019-09-23 15:20:00,93.92,93.96,93.83,93.85,121497.0,79.9697,80.0038,79.8931,79.9101,121497.0
2019-09-23 15:30:00,93.86,93.86,93.77,93.8,188225.0,79.9186,79.9186,79.842,79.8675,188225.0
2019-09-23 15:40:00,93.79,93.89,93.78,93.87,100795.0,79.859,79.9442,79.8505,79.9271,100795.0
2019-09-23 15:50:00,93.87,93.91,93.69,93.69,519332.0,79.9271,79.9612,79.7739,79.7739,519332.0
2019-09-24 09:30:00,93.35,93.38,93.11,93.32,251567.0,80.0522,80.0779,79.8464,80.0264,251567.0
2019-09-24 09:40:00,93.31,93.48,93.31,93.41,137682.0,80.0179,80.1637,80.0179,80.1036,137682.0
2019-09-24 09:50:00,93.42,93.44,93.3,93.41,86027.0,80.1122,80.1293,80.0093,80.1036,86027.0
2019-09-24 10:00:00,93.4,93.54,93.38,93.41,290294.0,80.095,80.2151,80.0779,80.1036,290294.0
2019-09-24 10:10:00,93.41,93.5,93.39,93.45,126619.0,80.1036,80.1808,80.0865,80.1379,126619.0
2019-09-24 10:20:00,93.46,93.49,93.23,93.26,128730.0,80.1465,80.1722,79.9493,79.975,128730.0
2019-09-24 10:30:00,93.25,93.28,93.18,93.21,78706.0,79.9664,79.9921,79.9064,79.9321,78706.0
2019-09-24 10:40:00,93.21,93.25,93.13,93.22,49610.0,79.9321,79.9664,79.8635,79.9407,49610.0
2019-09-24 10:50:00,93.22,93.26,93.14,93.15,107771.0,79.9407,79.975,79.8721,79.8807,107771.0
2019-09-24 11:00:00,93.15,93.18,93.1,93.15,87365.0,79.8807,79.9064,79.8378,79.8807,87365.0
2019-09-24 11:10:00,93.18,93.19,93.13,93.18,111837.0,79.9064,79.915,79.8635,79.9064,111837.0
2019-09-24 11:20:00,93.17,93.2,93.13,93.15,127984.0,79.8978,79.9235,79.8635,79.8807,127984.0
2019-09-24 11:30:00,93.16,93.2,93.04,93.05,62259.0,79.8892,79.9235,79.7863,79.7949,62259.0
2019-09-24 11:40:00,93.05,93.09,92.98,93.06,77571.0,79.7949,79.8292,79.7349,79.8035,77571.0
2019-09-24 11:50:00,93.07,93.08,93.01,93.06,128621.0,79.8121,79.8206,79.7606,79.8035,128621.0
2019-09-24 12:00:00,93.06,93.13,93.04,93.13,61154.0,79.8035,79.8635,79.7863,79.8635,61154.0
2019-09-24 12:10:00,93.13,93.13,93.06,93.07,64593.0,79.8635,79.8635,79.8035,79.8121,64593.0
2019-09-24 12:20:00,93.05,93.05,92.59,92.63,169864.0,79.7949,79.7949,79.4004,79.4347,169864.0
2019-09-24 12:30:00,92.63,92.68,92.58,92.65,145155.0,79.4347,79.4776,79.3919,79.4519,145155.0
2019-09-24 12:40:00,92.65,92.68,92.56,92.67,86712.0,79.4519,79.4776,79.3747,79.469,86712.0
2019-09-24 12:50:00,92.66,92.72,92.58,92.64,311336.0,79.4605,79.5119,79.3919,79.4433,311336.0
2019-09-24 13:00:00,92.63,92.77,92.61,92.72,147748.0,79.4347,79.5548,79.4176,79.5119,147748.0
2019-09-24 13:10:00,92.72,92.72,92.61,92.67,62700.0,79.5119,79.5119,79.4176,79.469,62700.0
2019-09-24 13:20:00,92.67,92.68,92.6,92.65,98704.0,79.469,79.4776,79.409,79.4519,98704.0
2019-09-24 13:30:00,92.64,92.79,92.64,92.76,120945.0,79.4433,79.5719,79.4433,79.5462,120945.0
2019-09-24 13:40:00,92.76,92.89,92.74,92.89,81674.0,79.5462,79.6577,79.5291,79.6577,81674.0
2019-09-24 13:50:00,92.88,92.95,92.87,92.93,194496.0,79.6491,79.7091,79.6405,79.692,194496.0
2019-09-24 14:00:00,92.92,92.96,92.82,92.84,216850.0,79.6834,79.7177,79.5977,79.6148,216850.0
2019-09-24 14:10:00,92.84,93.18,92.81,93.15,280701.0,79.6148,79.9064,79.5891,79.8807,280701.0
2019-09-24 14:20:00,93.15,93.15,93.06,93.07,120586.0,79.8807,79.8807,79.8035,79.8121,120586.0
2019-09-24 14:30:00,93.07,93.09,92.88,92.94,248012.0,79.8121,79.8292,79.6491,79.7006,248012.0
2019-09-24 14:40:00,92.94,92.99,92.86,92.98,62005.0,79.7006,79.7435,79.632,79.7349,62005.0
2019-09-24 14:50:00,92.96,93.04,92.94,92.99,176405.0,79.7177,79.7863,79.7006,79.7435,176405.0
2019-09-24 15:00:00,92.97,92.97,92.83,92.86,94998.0,79.7263,79.7263,79.6062,79.632,94998.0
2019-09-24 15:10:00,92.84,92.86,92.73,92.83,203862.0,79.6148,79.632,79.5205,79.6062,203862.0
2019-09-24 15:20:00,92.83,92.83,92.68,92.73,124388.0,79.6062,79.6062,79.4776,79.5205,124388.0
2019-09-24 15:30:00,92.72,92.73,92.6,92.63,248280.0,79.5119,79.5205,79.409,79.4347,248280.0
2019-09-24 15:40:00,92.63,92.89,92.62,92.88,275337.0,79.4347,79.6577,79.4262,79.6491,275337.0
2019-09-24 15:50:00,92.88,92.93,92.79,92.88,522909.0,79.6491,79.692,79.5719,79.6491,522909.0
2019-09-25 09:30:00,92.86,93.11,92.84,92.9,239255.0,79.632,79.8464,79.6148,79.6663,239255.0
2019-09-25 09:40:00,92.9,93.07,92.9,93.06,49695.0,79.6663,79.8121,79.6663,79.8035,49695.0
2019-09-25 09:50:00,93.04,93.18,93.01,93.08,586017.0,79.7863,79.9064,79.7606,79.8206,586017.0
2019-09-25 10:00:00,93.07,93.22,92.93,93.15,359771.0,79.8121,79.9407,79.692,79.8807,359771.0
2019-09-25 10:10:00,93.15,93.18,92.94,92.98,253931.0,79.8807,79.9064,79.7006,79.7349,253931.0
2019-09-25 10:20:00,92.98,93.05,92.85,93.02,225425.0,79.7349,79.7949,79.6234,79.7692,225425.0
2019-09-25 10:30:00,93.02,93.07,92.97,92.97,83720.0,79.7692,79.8121,79.7263,79.7263,83720.0
2019-09-25 10:40:00,92.97,92.99,92.85,92.86,87353.0,79.7263,79.7435,79.6234,79.632,87353.0
2019-09-25 10:50:00,92.86,92.99,92.82,92.9,128056.0,79.632,79.7435,79.5977,79.6663,128056.0
2019-09-25 11:00:00,92.9,92.92,92.86,92.89,325707.0,79.6663,79.6834,79.632,79.6577,325707.0
2019-09-25 11:10:00,92.89,92.91,92.86,92.87,113509.0,79.6577,79.6748,79.632,79.6405,113509.0
2019-09-25 11:20:00,92.87,92.9,92.74,92.76,115651.0,79.6405,79.6663,79.5291,79.5462,115651.0
2019-09-25 11:30:00,92.76,92.78,92.73,92.76,123642.0,79.5462,79.5634,79.5205,79.5462,123642.0
2019-09-25 11:40:00,92.76,92.79,92.73,92.77,128111.0,79.5462,79.5719,79.5205,79.5548,128111.0
2019-09-25 11:50:00,92.76,92.81,92.67,92.8,50564.0,79.5462,79.5891,79.469,79.5805,50564.0
2019-09-25 12:00:00,92.8,92.85,92.8,92.82,67400.0,79.5805,79.6234,79.5805,79.5977,67400.0
2019-09-25 12:10:00,92.82,92.84,92.61,92.72,81808.0,79.5977,79.6148,79.4176,79.5119,81808.0
2019-09-25 12:20:00,92.71,92.8,92.66,92.8,493729.0,79.5033,79.5805,79.4605,79.5805,493729.0
2019-09-25 12:30:00,92.8,92.91,92.79,92.87,54828.0,79.5805,79.6748,79.5719,79.6405,54828.0
2019-09-25 12:40:00,92.86,92.88,92.81,92.87,64282.0,79.632,79.6491,79.5891,79.6405,64282.0
2019-09-25 12:50:00,92.86,92.96,92.85,92.86,126932.0,79.632,79.7177,79.6234,79.632,126932.0
2019-09-25 13:00:00,92.87,92.97,92.85,92.97,44128.0,79.6405,79.7263,79.6234,79.7263,44128.0
2019-09-25 13:10:00,92.97,93.02,92.93,92.99,79500.0,79.7263,79.7692,79.692,79.7435,79500.0
2019-09-25 13:20:00,92.98,93.03,92.97,93.01,37387.0,79.7349,79.7778,79.7263,79.7606,37387.0
2019-09-25 13:30:00,93.02,93.05,92.99,93.0,53768.0,79.7692,79.7949,79.7435,79.752,53768.0
2019-09-25 13:40:00,93.0,93.08,93.0,93.08,67071.0,79.752,79.8206,79.752,79.8206,67071.0
2019-09-25 13:50:00,93.06,93.15,93.06,93.1,28058.0,79.8035,79.8807,79.8035,79.8378,28058.0
2019-09-25 14:00:00,93.09,93.14,93.07,93.12,94104.0,79.8292,79.8721,79.8121,79.8549,94104.0
2019-09-25 14:10:00,93.12,93.14,93.07,93.13,52171.0,79.8549,79.8721,79.8121,79.8635,52171.0
2019-09-25 14:20:00,93.13,93.15,93.06,93.08,81267.0,79.8635,79.8807,79.8035,79.8206,81267.0
2019-09-25 14:30:00,93.07,93.15,93.02,93.15,43576.0,79.8121,79.8807,79.7692,79.8807,43576.0
2019-09-25 14:40:00,93.16,93.19,93.1,93.17,363134.0,79.8892,79.915,79.8378,79.8978,363134.0
2019-09-25 14:50:00,93.18,93.21,93.16,93.2,68586.0,79.9064,79.9321,79.8892,79.9235,68586.0
2019-09-25 15:00:00,93.21,93.22,93.15,93.19,98263.0,79.9321,79.9407,79.8807,79.915,98263.0
2019-09-25 15:10:00,93.19,93.27,93.19,93.21,219607.0,79.915,79.9836,79.915,79.9321,219607.0
2019-09-25 15:20:00,93.22,93.24,93.19,93.23,203893.0,79.9407,79.9578,79.915,79.9493,203893.0
2019-09-25 15:30:00,93.22,93.23,93.12,93.17,124816.0,79.9407,79.9493,79.8549,79.8978,124816.0
2019-09-25 15:40:00,93.16,93.18,93.11,93.18,130480.0,79.8892,79.9064,79.8464,79.9064,130480.0
2019-09-25 15:50:00,93.17,93.19,92.98,93.01,1213958.0,79.8978,79.915,79.7349,79.7606,1213958.0
2019-09-26 09:30:00,93.3,93.41,93.22,93.36,92159.0,80.0093,80.1036,79.9407,80.0607,92159.0
2019-09-26 09:40:00,93.35,93.41,93.32,93.36,110819.0,80.0522,80.1036,80.0264,80.0607,110819.0
2019-09-26 09:50:00,93.36,93.37,93.19,93.34,78794.0,80.0607,80.0693,79.915,80.0436,78794.0
2019-09-26 10:00:00,93.33,93.39,93.26,93.27,117633.0,80.035,80.0865,79.975,79.9836,117633.0
2019-09-26 10:10:00,93.27,93.32,93.23,93.28,68138.0,79.9836,80.0264,79.9493,79.9921,68138.0
2019-09-26 10:20:00,93.29,93.36,93.26,93.33,65958.0,80.0007,80.0607,79.975,80.035,65958.0
2019-09-26 10:30:00,93.34,93.39,93.32,93.38,40211.0,80.0436,80.0865,80.0264,80.0779,40211.0
2019-09-26 10:40:00,93.37,93.38,93.3,93.35,45638.0,80.0693,80.0779,80.0093,80.0522,45638.0
2019-09-26 10:50:00,93.34,93.39,93.3,93.37,127548.0,80.0436,80.0865,80.0093,80.0693,127548.0
2019-09-26 11:00:00,93.37,93.37,93.23,93.33,51126.0,80.0693,80.0693,79.9493,80.035,51126.0
2019-09-26 11:10:00,93.35,93.36,93.23,93.26,29690.0,80.0522,80.0607,79.9493,79.975,29690.0
2019-09-26 11:20:00,93.26,93.34,93.22,93.34,36058.0,79.975,80.0436,79.9407,80.0436,36058.0
2019-09-26 11:30:00,93.34,93.52,93.32,93.5,151004.0,80.0436,80.198,80.0264,80.1808,151004.0
2019-09-26 11:40:00,93.51,93.53,93.4,93.43,96117.0,80.1894,80.2065,80.095,80.1208,96117.0
2019-09-26 11:50:00,93.43,93.47,93.38,93.46,47224.0,80.1208,80.1551,80.0779,80.1465,47224.0
2019-09-26 12:00:00,93.46,93.58,93.43,93.57,85248.0,80.1465,80.2494,80.1208,80.2408,85248.0
2019-09-26 12:10:00,93.57,93.59,93.52,93.53,157448.0,80.2408,80.258,80.198,80.2065,157448.0
2019-09-26 12:20:00,93.52,93.59,93.49,93.56,122655.0,80.198,80.258,80.1722,80.2323,122655.0
2019-09-26 12:30:00,93.56,93.61,93.53,93.58,79977.0,80.2323,80.2751,80.2065,80.2494,79977.0
2019-09-26 12:40:00,93.58,93.58,93.51,93.55,204404.0,80.2494,80.2494,80.1894,80.2237,204404.0
2019-09-26 12:50:00,93.55,93.63,93.53,93.62,292127.0,80.2237,80.2923,80.2065,80.2837,292127.0
2019-09-26 13:00:00,93.63,93.71,93.6,93.69,95252.0,80.2923,80.3609,80.2666,80.3437,95252.0
2019-09-26 13:10:00,93.69,93.69,93.61,93.61,82451.0,80.3437,80.3437,80.2751,80.2751,82451.0
2019-09-26 13:20:00,93.61,93.65,93.58,93.65,19022.0,80.2751,80.3094,80.2494,80.3094,19022.0
2019-09-26 13:30:00,93.65,93.72,93.63,93.7,34594.0,80.3094,80.3695,80.2923,80.3523,34594.0
2019-09-26 13:40:00,93.7,93.77,93.68,93.75,70851.0,80.3523,80.4123,80.3352,80.3952,70851.0
2019-09-26 13:50:00,93.76,93.76,93.7,93.76,30252.0,80.4038,80.4038,80.3523,80.4038,30252.0
2019-09-26 14:00:00,93.77,93.99,93.76,93.98,367042.0,80.4123,80.601,80.4038,80.5924,367042.0
2019-09-26 14:10:00,93.98,93.99,93.88,93.93,122543.0,80.5924,80.601,80.5067,80.5495,122543.0
2019-09-26 14:20:00,93.93,93.94,93.76,93.77,70351.0,80.5495,80.5581,80.4038,80.4123,70351.0
2019-09-26 14:30:00,93.77,93.8,93.75,93.77,29312.0,80.4123,80.4381,80.3952,80.4123,29312.0
2019-09-26 14:40:00,93.78,93.84,93.77,93.83,28032.0,80.4209,80.4724,80.4123,80.4638,28032.0
2019-09-26 14:50:00,93.83,93.83,93.74,93.76,87660.0,80.4638,80.4638,80.3866,80.4038,87660.0
2019-09-26 15:00:00,93.76,93.83,93.72,93.78,106818.0,80.4038,80.4638,80.3695,80.4209,106818.0
2019-09-26 15:10:00,93.78,93.82,93.74,93.8,125226.0,80.4209,80.4552,80.3866,80.4381,125226.0
2019-09-26 15:20:00,93.81,93.84,93.75,93.78,192208.0,80.4466,80.4724,80.3952,80.4209,192208.0
2019-09-26 15:30:00,93.79,93.84,93.78,93.82,189868.0,80.4295,80.4724,80.4209,80.4552,189868.0
2019-09-26 15:40:00,93.82,93.83,93.78,93.83,293683.0,80.4552,80.4638,80.4209,80.4638,293683.0
2019-09-26 15:50:00,93.83,93.85,93.69,93.77,401492.0,80.4638,80.4809,80.3437,80.4123,401492.0
2019-09-27 09:30:00,93.97,94.04,93.63,93.69,396889.0,80.5838,80.6439,80.2923,80.3437,396889.0
2019-09-27 09:40:00,93.69,93.69,93.42,93.56,165706.0,80.3437,80.3437,80.1122,80.2323,165706.0
2019-09-27 09:50:00,93.55,93.66,93.53,93.58,126854.0,80.2237,80.318,80.2065,80.2494,126854.0
2019-09-27 10:00:00,93.57,93.72,93.49,93.62,124529.0,80.2408,80.3695,80.1722,80.2837,124529.0
2019-09-27 10:10:00,93.61,93.7,93.6,93.62,71043.0,80.2751,80.3523,80.2666,80.2837,71043.0
2019-09-27 10:20:00,93.62,93.66,93.57,93.64,148778.0,80.2837,80.318,80.2408,80.3009,148778.0
2019-09-27 10:30:00,93.65,93.7,93.58,93.62,89260.0,80.3094,80.3523,80.2494,80.2837,89260.0
2019-09-27 10:40:00,93.62,93.75,93.62,93.73,64294.0,80.2837,80.3952,80.2837,80.378,64294.0
2019-09-27 10:50:00,93.73,93.76,93.58,93.59,80102.0,80.378,80.4038,80.2494,80.258,80102.0
2019-09-27 11:00:00,93.59,93.6,93.46,93.53,95225.0,80.258,80.2666,80.1465,80.2065,95225.0
2019-09-27 11:10:00,93.52,93.61,93.51,93.58,53539.0,80.198,80.2751,80.1894,80.2494,53539.0
2019-09-27 11:20:00,93.59,93.64,93.57,93.61,40878.0,80.258,80.3009,80.2408,80.2751,40878.0
2019-09-27 11:30:00,93.62,93.63,93.31,93.4,147665.0,80.2837,80.2923,80.0179,80.095,147665.0
2019-09-27 11:40:00,93.39,93.47,93.32,93.43,147184.0,80.0865,80.1551,80.0264,80.1208,147184.0
2019-09-27 11:50:00,93.43,93.48,93.38,93.4,231387.0,80.1208,80.1637,80.0779,80.095,231387.0
2019-09-27 12:00:00,93.4,93.4,93.24,93.33,68009.0,80.095,80.095,79.9578,80.035,68009.0
2019-09-27 12:10:00,93.33,93.35,93.17,93.17,156441.0,80.035,80.0522,79.8978,79.8978,156441.0
2019-09-27 12:20:00,93.18,93.19,93.09,93.12,30011.0,79.9064,79.915,79.8292,79.8549,30011.0
2019-09-27 12:30:00,93.11,93.12,93.05,93.09,143632.0,79.8464,79.8549,79.7949,79.8292,143632.0
2019-09-27 12:40:00,93.09,93.11,92.98,92.98,261176.0,79.8292,79.8464,79.7349,79.7349,261176.0
2019-09-27 12:50:00,92.98,93.04,92.96,92.97,426890.0,79.7349,79.7863,79.7177,79.7263,426890.0
2019-09-27 13:00:00,92.97,93.18,92.91,93.18,485452.0,79.7263,79.9064,79.6748,79.9064,485452.0
2019-09-27 13:10:00,93.18,93.26,93.14,93.17,393692.0,79.9064,79.975,79.8721,79.8978,393692.0
2019-09-27 13:20:00,93.17,93.19,93.01,93.09,64758.0,79.8978,79.915,79.7606,79.8292,64758.0
2019-09-27 13:30:00,93.08,93.1,92.95,92.99,61536.0,79.8206,79.8378,79.7091,79.7435,61536.0
2019-09-27 13:40:00,92.99,93.04,92.94,92.94,124728.0,79.7435,79.7863,79.7006,79.7006,124728.0
2019-09-27 13:50:00,92.94,93.06,92.89,93.0,165825.0,79.7006,79.8035,79.6577,79.752,165825.0
2019-09-27 14:00:00,93.01,93.01,92.89,92.91,111981.0,79.7606,79.7606,79.6577,79.6748,111981.0
2019-09-27 14:10:00,92.9,92.93,92.84,92.93,205921.0,79.6663,79.692,79.6148,79.692,205921.0
2019-09-27 14:20:00,92.93,92.98,92.84,92.87,82180.0,79.692,79.7349,79.6148,79.6405,82180.0
2019-09-27 14:30:00,92.86,92.93,92.8,92.82,191669.0,79.632,79.692,79.5805,79.5977,191669.0
2019-09-27 14:40:00,92.82,92.82,92.7,92.7,219436.0,79.5977,79.5977,79.4948,79.4948,219436.0
2019-09-27 14:50:00,92.68,92.74,92.62,92.72,257166.0,79.4776,79.5291,79.4262,79.5119,257166.0
2019-09-27 15:00:00,92.73,92.75,92.59,92.61,274370.0,79.5205,79.5376,79.4004,79.4176,274370.0
2019-09-27 15:10:00,92.61,92.74,92.6,92.73,258071.0,79.4176,79.5291,79.409,79.5205,258071.0
2019-09-27 15:20:00,92.71,92.78,92.67,92.7,162558.0,79.5033,79.5634,79.469,79.4948,162558.0
2019-09-27 15:30:00,92.69,92.98,92.69,92.95,260673.0,79.4862,79.7349,79.4862,79.7091,260673.0
2019-09-27 15:40:00,92.96,93.06,92.88,93.03,459665.0,79.7177,79.8035,79.6491,79.7778,459665.0
2019-09-27 15:50:00,93.04,93.22,93.03,93.2,1103530.0,79.7863,79.9407,79.7778,79.9235,1103530.0
2019-09-30 09:30:00,93.28,93.55,93.18,93.51,185749.0,79.9921,80.2237,79.9064,80.1894,185749.0
2019-09-30 09:40:00,93.53,93.71,93.53,93.7,246471.0,80.2065,80.3609,80.2065,80.3523,246471.0
2019-09-30 09:50:00,93.69,93.83,93.6,93.6,132161.0,80.3437,80.4638,80.2666,80.2666,132161.0
2019-09-30 10:00:00,93.59,93.73,93.55,93.59,66524.0,80.258,80.378,80.2237,80.258,66524.0
2019-09-30 10:10:00,93.57,93.57,93.4,93.41,86847.0,80.2408,80.2408,80.095,80.1036,86847.0
2019-09-30 10:20:00,93.41,93.45,93.32,93.36,72132.0,80.1036,80.1379,80.0264,80.0607,72132.0
2019-09-30 10:30:00,93.36,93.41,93.34,93.37,41728.0,80.0607,80.1036,80.0436,80.0693,41728.0
2019-09-30 10:40:00,93.35,93.42,93.29,93.34,57864.0,80.0522,80.1122,80.0007,80.0436,57864.0
2019-09-30 10:50:00,93.34,93.45,93.34,93.43,36352.0,80.0436,80.1379,80.0436,80.1208,36352.0
2019-09-30 11:00:00,93.44,93.5,93.41,93.41,63691.0,80.1293,80.1808,80.1036,80.1036,63691.0
2019-09-30 11:10:00,93.41,93.43,93.33,93.35,44663.0,80.1036,80.1208,80.035,80.0522,44663.0
2019-09-30 11:20:00,93.35,93.47,93.35,93.47,41741.0,80.0522,80.1551,80.0522,80.1551,41741.0
2019-09-30 11:30:00,93.47,93.53,93.41,93.45,191160.0,80.1551,80.2065,80.1036,80.1379,191160.0
2019-09-30 11:40:00,93.45,93.56,93.45,93.55,96718.0,80.1379,80.2323,80.1379,80.2237,96718.0
2019-09-30 11:50:00,93.56,93.58,93.51,93.56,43252.0,80.2323,80.2494,80.1894,80.2323,43252.0
2019-09-30 12:00:00,93.56,93.64,93.56,93.61,71512.0,80.2323,80.3009,80.2323,80.2751,71512.0
2019-09-30 12:10:00,93.61,93.67,93.61,93.65,80240.0,80.2751,80.3266,80.2751,80.3094,80240.0
2019-09-30 12:20:00,93.64,93.71,93.64,93.68,30621.0,80.3009,80.3609,80.3009,80.3352,30621.0
2019-09-30 12:30:00,93.67,93.69,93.61,93.66,32056.0,80.3266,80.3437,80.2751,80.318,32056.0
2019-09-30 12:40:00,93.66,93.7,93.63,93.67,93336.0,80.318,80.3523,80.2923,80.3266,93336.0
2019-09-30 12:50:00,93.68,93.72,93.66,93.69,27243.0,80.3352,80.3695,80.318,80.3437,27243.0
2019-09-30 13:00:00,93.69,93.72,93.68,93.7,29999.0,80.3437,80.3695,80.3352,80.3523,29999.0
2019-09-30 13:10:00,93.71,93.73,93.69,93.69,81866.0,80.3609,80.378,80.3437,80.3437,81866.0
2019-09-30 13:20:00,93.69,93.72,93.66,93.67,21350.0,80.3437,80.3695,80.318,80.3266,21350.0
2019-09-30 13:30:00,93.67,93.71,93.6,93.65,26903.0,80.3266,80.3609,80.2666,80.3094,26903.0
2019-09-30 13:40:00,93.65,93.68,93.62,93.67,82454.0,80.3094,80.3352,80.2837,80.3266,82454.0
2019-09-30 13:50:00,93.68,93.7,93.59,93.61,198452.0,80.3352,80.3523,80.258,80.2751,198452.0
2019-09-30 14:00:00,93.61,93.64,93.56,93.61,202301.0,80.2751,80.3009,80.2323,80.2751,202301.0
2019-09-30 14:10:00,93.61,93.65,93.58,93.65,160046.0,80.2751,80.3094,80.2494,80.3094,160046.0
2019-09-30 14:20:00,93.65,93.74,93.64,93.73,79314.0,80.3094,80.3866,80.3009,80.378,79314.0
2019-09-30 14:30:00,93.73,93.74,93.69,93.73,61212.0,80.378,80.3866,80.3437,80.378,61212.0
2019-09-30 14:40:00,93.74,93.75,93.65,93.68,50901.0,80.3866,80.3952,80.3094,80.3352,50901.0
2019-09-30 14:50:00,93.69,93.71,93.57,93.6,97067.0,80.3437,80.3609,80.2408,80.2666,97067.0
2019-09-30 15:00:00,93.61,93.65,93.6,93.65,56030.0,80.2751,80.3094,80.2666,80.3094,56030.0
2019-09-30 15:10:00,93.65,93.69,93.63,93.67,84399.0,80.3094,80.3437,80.2923,80.3266,84399.0
2019-09-30 15:20:00,93.67,93.67,93.48,93.52,110324.0,80.3266,80.3266,80.1637,80.198,110324.0
2019-09-30 15:30:00,93.52,93.53,93.42,93.53,135086.0,80.198,80.2065,80.1122,80.2065,135086.0
2019-09-30 15:40:00,93.52,93.6,93.46,93.52,355776.0,80.198,80.2666,80.1465,80.198,355776.0
2019-09-30 15:50:00,93.52,93.67,93.42,93.48,1157204.0,80.198,80.3266,80.1122,80.1637,1157204.0
2019-10-01 09:30:00,93.26,93.67,93.14,93.2,553061.0,79.975,80.3266,79.8721,79.9235,553061.0
2019-10-01 09:40:00,93.2,93.22,92.67,92.68,701207.0,79.9235,79.9407,79.469,79.4776,701207.0
2019-10-01 09:50:00,92.68,92.73,92.58,92.69,648034.0,79.4776,79.5205,79.3919,79.4862,648034.0
2019-10-01 10:00:00,92.68,92.76,92.49,92.52,1162863.0,79.4776,79.5462,79.3147,79.3404,1162863.0
2019-10-01 10:10:00,92.52,92.69,92.47,92.65,282172.0,79.3404,79.4862,79.2975,79.4519,282172.0
2019-10-01 10:20:00,92.64,92.86,92.6,92.86,191285.0,79.4433,79.632,79.409,79.632,191285.0
2019-10-01 10:30:00,92.87,93.06,92.83,93.02,89623.0,79.6405,79.8035,79.6062,79.7692,89623.0
2019-10-01 10:40:00,93.03,93.07,92.92,92.97,177248.0,79.7778,79.8121,79.6834,79.7263,177248.0
2019-10-01 10:50:00,92.96,93.04,92.91,92.91,115378.0,79.7177,79.7863,79.6748,79.6748,115378.0
2019-10-01 11:00:00,92.91,92.91,92.77,92.81,114969.0,79.6748,79.6748,79.5548,79.5891,114969.0
2019-10-01 11:10:00,92.83,92.87,92.76,92.84,97529.0,79.6062,79.6405,79.5462,79.6148,97529.0
2019-10-01 11:20:00,92.84,92.99,92.84,92.95,125689.0,79.6148,79.7435,79.6148,79.7091,125689.0
2019-10-01 11:30:00,92.95,93.02,92.93,92.96,72608.0,79.7091,79.7692,79.692,79.7177,72608.0
2019-10-01 11:40:00,92.95,92.96,92.73,92.73,79040.0,79.7091,79.7177,79.5205,79.5205,79040.0
2019-10-01 11:50:00,92.73,92.78,92.71,92.75,59043.0,79.5205,79.5634,79.5033,79.5376,59043.0
2019-10-01 12:00:00,92.74,92.76,92.56,92.56,114563.0,79.5291,79.5462,79.3747,79.3747,114563.0
2019-10-01 12:10:00,92.56,92.61,92.53,92.6,173111.0,79.3747,79.4176,79.349,79.409,173111.0
2019-10-01 12:20:00,92.59,92.78,92.59,92.78,118532.0,79.4004,79.5634,79.4004,79.5634,118532.0
2019-10-01 12:30:00,92.78,92.81,92.71,92.71,120147.0,79.5634,79.5891,79.5033,79.5033,120147.0
2019-10-01 12:40:00,92.71,92.83,92.71,92.77,58680.0,79.5033,79.6062,79.5033,79.5548,58680.0
2019-10-01 12:50:00,92.78,92.83,92.77,92.78,109326.0,79.5634,79.6062,79.5548,79.5634,109326.0
2019-10-01 13:00:00,92.78,92.78,92.67,92.69,71120.0,79.5634,79.5634,79.469,79.4862,71120.0
2019-10-01 13:10:00,92.68,92.68,92.54,92.57,96813.0,79.4776,79.4776,79.3576,79.3833,96813.0
2019-10-01 13:20:00,92.57,92.6,92.54,92.56,100826.0,79.3833,79.409,79.3576,79.3747,100826.0
2019-10-01 13:30:00,92.57,92.6,92.51,92.52,195703.0,79.3833,79.409,79.3318,79.3404,195703.0
2019-10-01 13:40:00,92.53,92.62,92.48,92.61,191353.0,79.349,79.4262,79.3061,79.4176,191353.0
2019-10-01 13:50:00,92.62,92.67,92.53,92.56,267211.0,79.4262,79.469,79.349,79.3747,267211.0
2019-10-01 14:00:00,92.57,92.65,92.48,92.48,188456.0,79.3833,79.4519,79.3061,79.3061,188456.0
2019-10-01 14:10:00,92.49,92.66,92.48,92.62,128774.0,79.3147,79.4605,79.3061,79.4262,128774.0
2019-10-01 14:20:00,92.63,92.63,92.53,92.61,404350.0,79.4347,79.4347,79.349,79.4176,404350.0
2019-10-01 14:30:00,92.62,92.72,92.61,92.67,194962.0,79.4262,79.5119,79.4176,79.469,194962.0
2019-10-01 14:40:00,92.68,92.76,92.66,92.71,127912.0,79.4776,79.5462,79.4605,79.5033,127912.0
2019-10-01 14:50:00,92.7,92.81,92.7,92.76,236553.0,79.4948,79.5891,79.4948,79.5462,236553.0
2019-10-01 15:00:00,92.76,92.84,92.65,92.81,161247.0,79.5462,79.6148,79.4519,79.5891,161247.0
2019-10-01 15:10:00,92.81,92.81,92.62,92.69,183872.0,79.5891,79.5891,79.4262,79.4862,183872.0
2019-10-01 15:20:00,92.7,92.8,92.69,92.79,676415.0,79.4948,79.5805,79.4862,79.5719,676415.0
2019-10-01 15:30:00,92.79,92.8,92.63,92.64,873559.0,79.5719,79.5805,79.4347,79.4433,873559.0
2019-10-01 15:40:00,92.64,92.65,92.47,92.49,740501.0,79.4433,79.4519,79.2975,79.3147,740501.0
2019-10-01 15:50:00,92.48,92.71,92.47,92.57,2371822.0,79.3061,79.5033,79.2975,79.3833,2371822.0
2019-10-02 09:30:00,92.59,92.67,92.42,92.46,308113.0,79.4004,79.469,79.2546,79.289,308113.0
2019-10-02 09:40:00,92.45,92.51,92.28,92.32,227543.0,79.2804,79.3318,79.1346,79.1689,227543.0
2019-10-02 09:50:00,92.31,92.33,92.16,92.27,156653.0,79.1603,79.1775,79.0317,79.126,156653.0
2019-10-02 10:00:00,92.25,92.27,92.04,92.14,243809.0,79.1089,79.126,78.9288,79.0145,243809.0
2019-10-02 10:10:00,92.14,92.21,92.02,92.14,192588.0,79.0145,79.0746,78.9116,79.0145,192588.0
2019-10-02 10:20:00,92.14,92.14,91.96,92.06,202599.0,79.0145,79.0145,78.8602,78.9459,202599.0
2019-10-02 10:30:00,92.06,92.06,91.92,91.92,288338.0,78.9459,78.9459,78.8259,78.8259,288338.0
2019-10-02 10:40:00,91.93,92.01,91.86,91.91,142956.0,78.8345,78.9031,78.7744,78.8173,142956.0
2019-10-02 10:50:00,91.91,92.06,91.87,91.99,123696.0,78.8173,78.9459,78.783,78.8859,123696.0
2019-10-02 11:00:00,91.98,92.11,91.96,92.07,169267.0,78.8773,78.9888,78.8602,78.9545,169267.0
2019-10-02 11:10:00,92.07,92.15,92.04,92.14,87826.0,78.9545,79.0231,78.9288,79.0145,87826.0
2019-10-02 11:20:00,92.15,92.17,91.99,92.04,73829.0,79.0231,79.0403,78.8859,78.9288,73829.0
2019-10-02 11:30:00,92.04,92.06,91.89,92.0,123626.0,78.9288,78.9459,78.8001,78.8945,123626.0
2019-10-02 11:40:00,91.99,92.05,91.94,92.05,57401.0,78.8859,78.9374,78.843,78.9374,57401.0
2019-10-02 11:50:00,92.06,92.19,92.02,92.18,101247.0,78.9459,79.0574,78.9116,79.0488,101247.0
2019-10-02 12:00:00,92.18,92.18,92.06,92.09,123506.0,79.0488,79.0488,78.9459,78.9717,123506.0
2019-10-02 12:10:00,92.09,92.09,91.86,91.88,74857.0,78.9717,78.9717,78.7744,78.7916,74857.0
2019-10-02 12:20:00,91.88,91.98,91.84,91.98,68901.0,78.7916,78.8773,78.7573,78.8773,68901.0
2019-10-02 12:30:00,91.99,92.02,91.78,91.8,124990.0,78.8859,78.9116,78.7058,78.723,124990.0
2019-10-02 12:40:00,91.8,91.81,91.67,91.7,67505.0,78.723,78.7315,78.6115,78.6372,67505.0
2019-10-02 12:50:00,91.7,91.79,91.66,91.76,62949.0,78.6372,78.7144,78.6029,78.6887,62949.0
2019-10-02 13:00:00,91.75,91.8,91.7,91.75,308152.0,78.6801,78.723,78.6372,78.6801,308152.0
2019-10-02 13:10:00,91.74,91.82,91.64,91.64,193774.0,78.6715,78.7401,78.5858,78.5858,193774.0
2019-10-02 13:20:00,91.65,91.71,91.58,91.7,75555.0,78.5943,78.6458,78.5343,78.6372,75555.0
2019-10-02 13:30:00,91.7,91.74,91.66,91.73,99461.0,78.6372,78.6715,78.6029,78.6629,99461.0
2019-10-02 13:40:00,91.73,91.74,91.67,91.7,50084.0,78.6629,78.6715,78.6115,78.6372,50084.0
2019-10-02 13:50:00,91.69,91.81,91.67,91.8,38202.0,78.6286,78.7315,78.6115,78.723,38202.0
2019-10-02 14:00:00,91.79,91.86,91.75,91.81,60486.0,78.7144,78.7744,78.6801,78.7315,60486.0
2019-10-02 14:10:00,91.81,91.94,91.79,91.88,44915.0,78.7315,78.843,78.7144,78.7916,44915.0
2019-10-02 14:20:00,91.88,91.99,91.88,91.93,57628.0,78.7916,78.8859,78.7916,78.8345,57628.0
2019-10-02 14:30:00,91.93,91.99,91.89,91.99,85809.0,78.8345,78.8859,78.8001,78.8859,85809.0
2019-10-02 14:40:00,92.0,92.08,91.98,92.04,135967.0,78.8945,78.9631,78.8773,78.9288,135967.0
2019-10-02 14:50:00,92.04,92.05,92.0,92.05,50689.0,78.9288,78.9374,78.8945,78.9374,50689.0
2019-10-02 15:00:00,92.06,92.07,91.94,91.97,57345.0,78.9459,78.9545,78.843,78.8688,57345.0
2019-10-02 15:10:00,91.98,92.09,91.98,92.01,134822.0,78.8773,78.9717,78.8773,78.9031,134822.0
2019-10-02 15:20:00,92.0,92.06,91.95,91.95,107997.0,78.8945,78.9459,78.8516,78.8516,107997.0
2019-10-02 15:30:00,91.94,91.98,91.86,91.95,142254.0,78.843,78.8773,78.7744,78.8516,142254.0
2019-10-02 15:40:00,91.95,92.03,91.87,91.89,179901.0,78.8516,78.9202,78.783,78.8001,179901.0
2019-10-02 15:50:00,91.89,92.16,91.86,92.15,755359.0,78.8001,79.0317,78.7744,79.0231,755359.0
2019-10-03 09:30:00,92.1,92.44,92.07,92.36,288880.0,78.9802,79.2718,78.9545,79.2032,288880.0
2019-10-03 09:40:00,92.35,92.64,92.33,92.59,163504.0,79.1946,79.4433,79.1775,79.4004,163504.0
2019-10-03 09:50:00,92.6,92.69,92.49,92.54,143151.0,79.409,79.4862,79.3147,79.3576,143151.0
2019-10-03 10:00:00,92.51,92.51,91.95,92.03,483072.0,79.3318,79.3318,78.8516,78.9202,483072.0
2019-10-03 10:10:00,92.02,92.25,91.97,92.23,137214.0,78.9116,79.1089,78.8688,79.0917,137214.0
2019-10-03 10:20:00,92.21,93.03,92.2,93.0,457574.0,79.0746,79.7778,79.066,79.752,457574.0
2019-10-03 10:30:00,93.0,93.27,92.97,93.13,789492.0,79.752,79.9836,79.7263,79.8635,789492.0
2019-10-03 10:40:00,93.13,93.24,92.94,92.94,579217.0,79.8635,79.9578,79.7006,79.7006,579217.0
2019-10-03 10:50:00,92.94,92.95,92.56,92.67,349389.0,79.7006,79.7091,79.3747,79.469,349389.0
2019-10-03 11:00:00,92.67,92.92,92.62,92.78,385960.0,79.469,79.6834,79.4262,79.5634,385960.0
2019-10-03 11:10:00,92.78,93.01,92.73,92.98,316056.0,79.5634,79.7606,79.5205,79.7349,316056.0
2019-10-03 11:20:00,92.97,92.97,92.86,92.93,86507.0,79.7263,79.7263,79.632,79.692,86507.0
2019-10-03 11:30:00,92.93,92.94,92.72,92.72,203968.0,79.692,79.7006,79.5119,79.5119,203968.0
2019-10-03 11:40:00,92.73,92.86,92.72,92.78,133832.0,79.5205,79.632,79.5119,79.5634,133832.0
2019-10-03 11:50:00,92.78,92.8,92.7,92.71,139251.0,79.5634,79.5805,79.4948,79.5033,139251.0
2019-10-03 12:00:00,92.72,92.76,92.64,92.73,100453.0,79.5119,79.5462,79.4433,79.5205,100453.0
2019-10-03 12:10:00,92.74,92.82,92.66,92.67,83390.0,79.5291,79.5977,79.4605,79.469,83390.0
2019-10-03 12:20:00,92.66,92.8,92.63,92.79,98092.0,79.4605,79.5805,79.4347,79.5719,98092.0
2019-10-03 12:30:00,92.8,92.93,92.78,92.93,62460.0,79.5805,79.692,79.5634,79.692,62460.0
2019-10-03 12:40:00,92.93,92.99,92.9,92.94,78965.0,79.692,79.7435,79.6663,79.7006,78965.0
2019-10-03 12:50:00,92.95,92.99,92.9,92.95,58971.0,79.7091,79.7435,79.6663,79.7091,58971.0
2019-10-03 13:00:00,92.94,92.94,92.89,92.93,64493.0,79.7006,79.7006,79.6577,79.692,64493.0
2019-10-03 13:10:00,92.93,92.98,92.92,92.92,85618.0,79.692,79.7349,79.6834,79.6834,85618.0
2019-10-03 13:20:00,92.93,92.96,92.9,92.92,54313.0,79.692,79.7177,79.6663,79.6834,54313.0
2019-10-03 13:30:00,92.92,92.93,92.74,92.77,182834.0,79.6834,79.692,79.5291,79.5548,182834.0
2019-10-03 13:40:00,92.77,92.91,92.75,92.91,73814.0,79.5548,79.6748,79.5376,79.6748,73814.0
2019-10-03 13:50:00,92.91,92.92,92.87,92.92,200492.0,79.6748,79.6834,79.6405,79.6834,200492.0
2019-10-03 14:00:00,92.93,92.98,92.91,92.96,68767.0,79.692,79.7349,79.6748,79.7177,68767.0
2019-10-03 14:10:00,92.95,93.06,92.94,93.02,56018.0,79.7091,79.8035,79.7006,79.7692,56018.0
2019-10-03 14:20:00,93.01,93.07,93.0,93.06,32739.0,79.7606,79.8121,79.752,79.8035,32739.0
2019-10-03 14:30:00,93.06,93.07,92.99,93.0,68459.0,79.8035,79.8121,79.7435,79.752,68459.0
2019-10-03 14:40:00,92.99,93.03,92.95,92.96,86817.0,79.7435,79.7778,79.7091,79.7177,86817.0
2019-10-03 14:50:00,92.96,92.97,92.9,92.95,161538.0,79.7177,79.7263,79.6663,79.7091,161538.0
2019-10-03 15:00:00,92.96,92.97,92.92,92.97,74268.0,79.7177,79.7263,79.6834,79.7263,74268.0
2019-10-03 15:10:00,92.97,92.98,92.91,92.93,77675.0,79.7263,79.7349,79.6748,79.692,77675.0
2019-10-03 15:20:00,92.92,92.95,92.88,92.9,76313.0,79.6834,79.7091,79.6491,79.6663,76313.0
2019-10-03 15:30:00,92.9,92.92,92.81,92.9,235897.0,79.6663,79.6834,79.5891,79.6663,235897.0
2019-10-03 15:40:00,92.89,92.92,92.81,92.81,329541.0,79.6577,79.6834,79.5891,79.5891,329541.0
2019-10-03 15:50:00,92.81,93.11,92.77,93.1,1042972.0,79.5891,79.8464,79.5548,79.8378,1042972.0
2019-10-04 09:30:00,93.27,93.57,93.13,93.43,256150.0,79.9836,80.2408,79.8635,80.1208,256150.0
2019-10-04 09:40:00,93.43,93.53,93.43,93.47,121588.0,80.1208,80.2065,80.1208,80.1551,121588.0
2019-10-04 09:50:00,93.46,93.46,93.32,93.35,167527.0,80.1465,80.1465,80.0264,80.0522,167527.0
2019-10-04 10:00:00,93.36,93.51,93.29,93.31,306850.0,80.0607,80.1894,80.0007,80.0179,306850.0
2019-10-04 10:10:00,93.31,93.43,93.26,93.43,119740.0,80.0179,80.1208,79.975,80.1208,119740.0
2019-10-04 10:20:00,93.43,93.48,93.37,93.42,61400.0,80.1208,80.1637,80.0693,80.1122,61400.0
2019-10-04 10:30:00,93.41,93.44,93.24,93.28,53849.0,80.1036,80.1293,79.9578,79.9921,53849.0
2019-10-04 10:40:00,93.28,93.3,93.24,93.29,38152.0,79.9921,80.0093,79.9578,80.0007,38152.0
2019-10-04 10:50:00,93.29,93.4,93.24,93.29,103386.0,80.0007,80.095,79.9578,80.0007,103386.0
2019-10-04 11:00:00,93.3,93.42,93.26,93.4,59489.0,80.0093,80.1122,79.975,80.095,59489.0
2019-10-04 11:10:00,93.41,93.52,93.4,93.51,68242.0,80.1036,80.198,80.095,80.1894,68242.0
2019-10-04 11:20:00,93.51,93.55,93.47,93.53,42902.0,80.1894,80.2237,80.1551,80.2065,42902.0
2019-10-04 11:30:00,93.54,93.64,93.53,93.62,261711.0,80.2151,80.3009,80.2065,80.2837,261711.0
2019-10-04 11:40:00,93.61,93.64,93.57,93.6,187528.0,80.2751,80.3009,80.2408,80.2666,187528.0
2019-10-04 11:50:00,93.61,93.63,93.53,93.54,128993.0,80.2751,80.2923,80.2065,80.2151,128993.0
2019-10-04 12:00:00,93.55,93.55,93.34,93.36,77304.0,80.2237,80.2237,80.0436,80.0607,77304.0
2019-10-04 12:10:00,93.36,93.38,93.25,93.29,76689.0,80.0607,80.0779,79.9664,80.0007,76689.0
2019-10-04 12:20:00,93.28,93.37,93.27,93.34,78293.0,79.9921,80.0693,79.9836,80.0436,78293.0
2019-10-04 12:30:00,93.34,93.4,93.33,93.37,95172.0,80.0436,80.095,80.035,80.0693,95172.0
2019-10-04 12:40:00,93.37,93.4,93.27,93.39,47403.0,80.0693,80.095,79.9836,80.0865,47403.0
2019-10-04 12:50:00,93.39,93.41,93.29,93.31,366170.0,80.0865,80.1036,80.0007,80.0179,366170.0
2019-10-04 13:00:00,93.31,93.34,93.2,93.2,191010.0,80.0179,80.0436,79.9235,79.9235,191010.0
2019-10-04 13:10:00,93.2,93.37,93.2,93.3,770417.0,79.9235,80.0693,79.9235,80.0093,770417.0
2019-10-04 13:20:00,93.29,93.37,93.28,93.35,164055.0,80.0007,80.0693,79.9921,80.0522,164055.0
2019-10-04 13:30:00,93.34,93.37,93.3,93.31,180336.0,80.0436,80.0693,80.0093,80.0179,180336.0
2019-10-04 13:40:00,93.31,93.32,93.27,93.3,263260.0,80.0179,80.0264,79.9836,80.0093,263260.0
2019-10-04 13:50:00,93.3,93.31,93.25,93.29,188862.0,80.0093,80.0179,79.9664,80.0007,188862.0
2019-10-04 14:00:00,93.29,93.37,93.28,93.31,159308.0,80.0007,80.0693,79.9921,80.0179,159308.0
2019-10-04 14:10:00,93.32,93.33,93.26,93.31,184711.0,80.0264,80.035,79.975,80.0179,184711.0
2019-10-04 14:20:00,93.3,93.41,93.3,93.34,42980.0,80.0093,80.1036,80.0093,80.0436,42980.0
2019-10-04 14:30:00,93.34,93.45,93.32,93.41,44973.0,80.0436,80.1379,80.0264,80.1036,44973.0
2019-10-04 14:40:00,93.42,93.45,93.33,93.35,316943.0,80.1122,80.1379,80.035,80.0522,316943.0
2019-10-04 14:50:00,93.35,93.39,93.33,93.34,238659.0,80.0522,80.0865,80.035,80.0436,238659.0
2019-10-04 15:00:00,93.35,93.35,93.26,93.35,399698.0,80.0522,80.0522,79.975,80.0522,399698.0
2019-10-04 15:10:00,93.36,93.41,93.31,93.31,225353.0,80.0607,80.1036,80.0179,80.0179,225353.0
2019-10-04 15:20:00,93.32,93.34,93.25,93.3,537364.0,80.0264,80.0436,79.9664,80.0093,537364.0
2019-10-04 15:30:00,93.3,93.52,93.29,93.49,440928.0,80.0093,80.198,80.0007,80.1722,440928.0
2019-10-04 15:40:00,93.5,93.56,93.47,93.54,249665.0,80.1808,80.2323,80.1551,80.2151,249665.0
2019-10-04 15:50:00,93.54,93.64,93.47,93.58,937045.0,80.2151,80.3009,80.1551,80.2494,937045.0
2019-10-07 09:30:00,93.14,93.42,93.11,93.12,154189.0,79.8721,80.1122,79.8464,79.8549,154189.0
2019-10-07 09:40:00,93.12,93.26,93.1,93.14,130126.0,79.8549,79.975,79.8378,79.8721,130126.0
2019-10-07 09:50:00,93.13,93.21,93.04,93.15,291411.0,79.8635,79.9321,79.7863,79.8807,291411.0
2019-10-07 10:00:00,93.15,93.3,93.11,93.29,170935.0,79.8807,80.0093,79.8464,80.0007,170935.0
2019-10-07 10:10:00,93.3,93.31,93.22,93.26,150335.0,80.0093,80.0179,79.9407,79.975,150335.0
2019-10-07 10:20:00,93.24,93.4,93.24,93.34,70794.0,79.9578,80.095,79.9578,80.0436,70794.0
2019-10-07 10:30:00,93.33,93.46,93.33,93.44,85997.0,80.035,80.1465,80.035,80.1293,85997.0
2019-10-07 10:40:00,93.44,93.57,93.43,93.49,51863.0,80.1293,80.2408,80.1208,80.1722,51863.0
2019-10-07 10:50:00,93.49,93.59,93.44,93.54,35699.0,80.1722,80.258,80.1293,80.2151,35699.0
2019-10-07 11:00:00,93.55,93.55,93.41,93.42,66481.0,80.2237,80.2237,80.1036,80.1122,66481.0
2019-10-07 11:10:00,93.43,93.48,93.38,93.47,51794.0,80.1208,80.1637,80.0779,80.1551,51794.0
2019-10-07 11:20:00,93.48,93.52,93.43,93.5,55002.0,80.1637,80.198,80.1208,80.1808,55002.0
2019-10-07 11:30:00,93.49,93.61,93.47,93.59,75230.0,80.1722,80.2751,80.1551,80.258,75230.0
2019-10-07 11:40:00,93.58,93.7,93.56,93.61,102059.0,80.2494,80.3523,80.2323,80.2751,102059.0
2019-10-07 11:50:00,93.61,93.72,93.59,93.71,97108.0,80.2751,80.3695,80.258,80.3609,97108.0
2019-10-07 12:00:00,93.71,93.74,93.68,93.73,46524.0,80.3609,80.3866,80.3352,80.378,46524.0
2019-10-07 12:10:00,93.72,93.79,93.7,93.75,99698.0,80.3695,80.4295,80.3523,80.3952,99698.0
2019-10-07 12:20:00,93.76,93.79,93.64,93.64,84199.0,80.4038,80.4295,80.3009,80.3009,84199.0
2019-10-07 12:30:00,93.64,93.64,93.59,93.62,53044.0,80.3009,80.3009,80.258,80.2837,53044.0
2019-10-07 12:40:00,93.62,93.72,93.62,93.72,29373.0,80.2837,80.3695,80.2837,80.3695,29373.0
2019-10-07 12:50:00,93.71,93.74,93.71,93.72,23481.0,80.3609,80.3866,80.3609,80.3695,23481.0
2019-10-07 13:00:00,93.72,93.77,93.69,93.7,65125.0,80.3695,80.4123,80.3437,80.3523,65125.0
2019-10-07 13:10:00,93.68,93.7,93.6,93.63,71966.0,80.3352,80.3523,80.2666,80.2923,71966.0
2019-10-07 13:20:00,93.63,93.7,93.62,93.69,47166.0,80.2923,80.3523,80.2837,80.3437,47166.0
2019-10-07 13:30:00,93.69,93.86,93.66,93.68,687489.0,80.3437,80.4895,80.318,80.3352,687489.0
2019-10-07 13:40:00,93.67,93.74,93.66,93.71,67718.0,80.3266,80.3866,80.318,80.3609,67718.0
2019-10-07 13:50:00,93.72,93.72,93.68,93.7,69408.0,80.3695,80.3695,80.3352,80.3523,69408.0
2019-10-07 14:00:00,93.71,93.73,93.55,93.57,91968.0,80.3609,80.378,80.2237,80.2408,91968.0
2019-10-07 14:10:00,93.57,93.58,93.42,93.47,114785.0,80.2408,80.2494,80.1122,80.1551,114785.0
2019-10-07 14:20:00,93.46,93.51,93.43,93.5,130230.0,80.1465,80.1894,80.1208,80.1808,130230.0
2019-10-07 14:30:00,93.5,93.5,93.37,93.49,174522.0,80.1808,80.1808,80.0693,80.1722,174522.0
2019-10-07 14:40:00,93.48,93.54,93.44,93.51,109136.0,80.1637,80.2151,80.1293,80.1894,109136.0
2019-10-07 14:50:00,93.51,93.52,93.41,93.46,111343.0,80.1894,80.198,80.1036,80.1465,111343.0
2019-10-07 15:00:00,93.46,93.56,93.44,93.56,92945.0,80.1465,80.2323,80.1293,80.2323,92945.0
2019-10-07 15:10:00,93.55,93.58,93.48,93.54,89431.0,80.2237,80.2494,80.1637,80.2151,89431.0
2019-10-07 15:20:00,93.53,93.58,93.46,93.54,66744.0,80.2065,80.2494,80.1465,80.2151,66744.0
2019-10-07 15:30:00,93.55,93.55,93.4,93.45,91968.0,80.2237,80.2237,80.095,80.1379,91968.0
2019-10-07 15:40:00,93.45,93.46,93.31,93.34,129431.0,80.1379,80.1465,80.0179,80.0436,129431.0
2019-10-07 15:50:00,93.34,93.49,93.31,93.38,1040063.0,80.0436,80.1722,80.0179,80.0779,1040063.0
2019-10-08 09:30:00,93.28,93.43,93.0,93.02,168131.0,79.9921,80.1208,79.752,79.7692,168131.0
2019-10-08 09:40:00,93.01,93.04,92.81,92.83,125247.0,79.7606,79.7863,79.5891,79.6062,125247.0
2019-10-08 09:50:00,92.83,92.92,92.74,92.78,92605.0,79.6062,79.6834,79.5291,79.5634,92605.0
2019-10-08 10:00:00,92.77,92.87,92.63,92.64,169308.0,79.5548,79.6405,79.4347,79.4433,169308.0
2019-10-08 10:10:00,92.63,92.67,92.49,92.66,153680.0,79.4347,79.469,79.3147,79.4605,153680.0
2019-10-08 10:20:00,92.66,92.75,92.62,92.69,128585.0,79.4605,79.5376,79.4262,79.4862,128585.0
2019-10-08 10:30:00,92.68,92.81,92.62,92.75,64644.0,79.4776,79.5891,79.4262,79.5376,64644.0
2019-10-08 10:40:00,92.75,92.81,92.69,92.7,83023.0,79.5376,79.5891,79.4862,79.4948,83023.0
2019-10-08 10:50:00,92.72,92.89,92.65,92.87,85962.0,79.5119,79.6577,79.4519,79.6405,85962.0
2019-10-08 11:00:00,92.88,92.91,92.81,92.82,46556.0,79.6491,79.6748,79.5891,79.5977,46556.0
2019-10-08 11:10:00,92.81,92.97,92.8,92.92,85697.0,79.5891,79.7263,79.5805,79.6834,85697.0
2019-10-08 11:20:00,92.9,92.9,92.73,92.75,50185.0,79.6663,79.6663,79.5205,79.5376,50185.0
2019-10-08 11:30:00,92.75,92.79,92.58,92.75,55866.0,79.5376,79.5719,79.3919,79.5376,55866.0
2019-10-08 11:40:00,92.75,92.91,92.73,92.9,57206.0,79.5376,79.6748,79.5205,79.6663,57206.0
2019-10-08 11:50:00,92.91,92.96,92.86,92.96,56063.0,79.6748,79.7177,79.632,79.7177,56063.0
2019-10-08 12:00:00,92.95,93.0,92.89,92.98,46053.0,79.7091,79.752,79.6577,79.7349,46053.0
2019-10-08 12:10:00,93.0,93.05,92.97,93.02,49573.0,79.752,79.7949,79.7263,79.7692,49573.0
2019-10-08 12:20:00,93.02,93.17,93.02,93.15,37389.0,79.7692,79.8978,79.7692,79.8807,37389.0
2019-10-08 12:30:00,93.14,93.18,93.1,93.11,79994.0,79.8721,79.9064,79.8378,79.8464,79994.0
2019-10-08 12:40:00,93.12,93.25,93.1,93.12,106486.0,79.8549,79.9664,79.8378,79.8549,106486.0
2019-10-08 12:50:00,93.13,93.18,93.1,93.11,32234.0,79.8635,79.9064,79.8378,79.8464,32234.0
2019-10-08 13:00:00,93.12,93.16,93.09,93.1,73014.0,79.8549,79.8892,79.8292,79.8378,73014.0
2019-10-08 13:10:00,93.1,93.19,93.06,93.19,23044.0,79.8378,79.915,79.8035,79.915,23044.0
2019-10-08 13:20:00,93.2,93.3,93.2,93.3,47389.0,79.9235,80.0093,79.9235,80.0093,47389.0
2019-10-08 13:30:00,93.3,93.38,93.28,93.33,75143.0,80.0093,80.0779,79.9921,80.035,75143.0
2019-10-08 13:40:00,93.32,93.39,93.29,93.38,74044.0,80.0264,80.0865,80.0007,80.0779,74044.0
2019-10-08 13:50:00,93.38,93.41,93.35,93.36,94435.0,80.0779,80.1036,80.0522,80.0607,94435.0
2019-10-08 14:00:00,93.36,93.39,93.27,93.38,93155.0,80.0607,80.0865,79.9836,80.0779,93155.0
2019-10-08 14:10:00,93.38,93.38,93.29,93.29,25821.0,80.0779,80.0779,80.0007,80.0007,25821.0
2019-10-08 14:20:00,93.3,93.4,93.3,93.39,49417.0,80.0093,80.095,80.0093,80.0865,49417.0
2019-10-08 14:30:00,93.39,93.61,93.36,93.6,317921.0,80.0865,80.2751,80.0607,80.2666,317921.0
2019-10-08 14:40:00,93.59,93.63,93.54,93.61,169566.0,80.258,80.2923,80.2151,80.2751,169566.0
2019-10-08 14:50:00,93.61,93.61,93.18,93.34,271268.0,80.2751,80.2751,79.9064,80.0436,271268.0
2019-10-08 15:00:00,93.34,93.48,93.27,93.32,88026.0,80.0436,80.1637,79.9836,80.0264,88026.0
2019-10-08 15:10:00,93.33,93.33,93.21,93.31,49093.0,80.035,80.035,79.9321,80.0179,49093.0
2019-10-08 15:20:00,93.32,93.4,93.31,93.37,42410.0,80.0264,80.095,80.0179,80.0693,42410.0
2019-10-08 15:30:00,93.38,93.47,93.08,93.1,84689.0,80.0779,80.1551,79.8206,79.8378,84689.0
2019-10-08 15:40:00,93.11,93.15,92.99,93.03,193031.0,79.8464,79.8807,79.7435,79.7778,193031.0
2019-10-08 15:50:00,93.03,93.13,92.89,92.9,595877.0,79.7778,79.8635,79.6577,79.6663,595877.0
2019-10-09 09:30:00,93.27,93.55,93.27,93.4,173564.0,79.9836,80.2237,79.9836,80.095,173564.0
2019-10-09 09:40:00,93.41,93.49,93.32,93.35,83355.0,80.1036,80.1722,80.0264,80.0522,83355.0
2019-10-09 09:50:00,93.35,93.35,93.22,93.26,72075.0,80.0522,80.0522,79.9407,79.975,72075.0
2019-10-09 10:00:00,93.26,93.35,93.02,93.04,76168.0,79.975,80.0522,79.7692,79.7863,76168.0
2019-10-09 10:10:00,93.03,93.14,92.98,93.02,65543.0,79.7778,79.8721,79.7349,79.7692,65543.0
2019-10-09 10:20:00,93.01,93.16,93.0,93.15,78145.0,79.7606,79.8892,79.752,79.8807,78145.0
2019-10-09 10:30:00,93.14,93.2,93.06,93.09,66612.0,79.8721,79.9235,79.8035,79.8292,66612.0
2019-10-09 10:40:00,93.08,93.31,93.07,93.27,113736.0,79.8206,80.0179,79.8121,79.9836,113736.0
2019-10-09 10:50:00,93.27,93.28,93.04,93.05,33835.0,79.9836,79.9921,79.7863,79.7949,33835.0
2019-10-09 11:00:00,93.05,93.06,92.97,93.05,42660.0,79.7949,79.8035,79.7263,79.7949,42660.0
2019-10-09 11:10:00,93.07,93.09,92.97,93.07,45083.0,79.8121,79.8292,79.7263,79.8121,45083.0
2019-10-09 11:20:00,93.05,93.09,92.95,93.05,79664.0,79.7949,79.8292,79.7091,79.7949,79664.0
2019-10-09 11:30:00,93.06,93.1,93.01,93.07,46031.0,79.8035,79.8378,79.7606,79.8121,46031.0
2019-10-09 11:40:00,93.06,93.15,93.03,93.06,40685.0,79.8035,79.8807,79.7778,79.8035,40685.0
2019-10-09 11:50:00,93.07,93.12,93.04,93.08,59944.0,79.8121,79.8549,79.7863,79.8206,59944.0
2019-10-09 12:00:00,93.09,93.18,93.08,93.14,86438.0,79.8292,79.9064,79.8206,79.8721,86438.0
2019-10-09 12:10:00,93.14,93.23,93.13,93.21,21697.0,79.8721,79.9493,79.8635,79.9321,21697.0
2019-10-09 12:20:00,93.22,93.23,93.2,93.23,13813.0,79.9407,79.9493,79.9235,79.9493,13813.0
2019-10-09 12:30:00,93.23,93.35,93.23,93.34,22374.0,79.9493,80.0522,79.9493,80.0436,22374.0
2019-10-09 12:40:00,93.35,93.38,93.32,93.33,41803.0,80.0522,80.0779,80.0264,80.035,41803.0
2019-10-09 12:50:00,93.32,93.37,93.29,93.37,27071.0,80.0264,80.0693,80.0007,80.0693,27071.0
2019-10-09 13:00:00,93.37,93.45,93.33,93.38,126775.0,80.0693,80.1379,80.035,80.0779,126775.0
2019-10-09 13:10:00,93.37,93.4,93.34,93.37,28684.0,80.0693,80.095,80.0436,80.0693,28684.0
2019-10-09 13:20:00,93.38,93.41,93.37,93.38,25007.0,80.0779,80.1036,80.0693,80.0779,25007.0
2019-10-09 13:30:00,93.39,93.47,93.37,93.46,25310.0,80.0865,80.1551,80.0693,80.1465,25310.0
2019-10-09 13:40:00,93.45,93.5,93.43,93.49,24358.0,80.1379,80.1808,80.1208,80.1722,24358.0
2019-10-09 13:50:00,93.49,93.55,93.47,93.47,19255.0,80.1722,80.2237,80.1551,80.1551,19255.0
2019-10-09 14:00:00,93.46,93.47,93.33,93.34,259362.0,80.1465,80.1551,80.035,80.0436,259362.0
2019-10-09 14:10:00,93.34,93.39,93.28,93.36,109046.0,80.0436,80.0865,79.9921,80.0607,109046.0
2019-10-09 14:20:00,93.35,93.4,93.31,93.34,92540.0,80.0522,80.095,80.0179,80.0436,92540.0
2019-10-09 14:30:00,93.34,93.42,93.33,93.42,40423.0,80.0436,80.1122,80.035,80.1122,40423.0
2019-10-09 14:40:00,93.41,93.46,93.39,93.42,112432.0,80.1036,80.1465,80.0865,80.1122,112432.0
2019-10-09 14:50:00,93.42,93.47,93.38,93.46,166573.0,80.1122,80.1551,80.0779,80.1465,166573.0
2019-10-09 15:00:00,93.46,93.48,93.41,93.43,137617.0,80.1465,80.1637,80.1036,80.1208,137617.0
2019-10-09 15:10:00,93.42,93.44,93.36,93.41,140233.0,80.1122,80.1293,80.0607,80.1036,140233.0
2019-10-09 15:20:00,93.41,93.44,93.33,93.36,126788.0,80.1036,80.1293,80.035,80.0607,126788.0
2019-10-09 15:30:00,93.37,93.4,93.31,93.39,129947.0,80.0693,80.095,80.0179,80.0865,129947.0
2019-10-09 15:40:00,93.39,93.4,93.07,93.12,424906.0,80.0865,80.095,79.8121,79.8549,424906.0
2019-10-09 15:50:00,93.13,93.25,93.12,93.15,522119.0,79.8635,79.9664,79.8549,79.8807,522119.0
2019-10-10 09:30:00,93.06,93.06,92.82,92.86,259940.0,79.8035,79.8035,79.5977,79.632,259940.0
2019-10-10 09:40:00,92.84,92.95,92.75,92.94,164013.0,79.6148,79.7091,79.5376,79.7006,164013.0
2019-10-10 09:50:00,92.93,93.05,92.84,93.04,157547.0,79.692,79.7949,79.6148,79.7863,157547.0
2019-10-10 10:00:00,93.05,93.1,92.99,93.04,156513.0,79.7949,79.8378,79.7435,79.7863,156513.0
2019-10-10 10:10:00,93.05,93.14,93.0,93.12,78399.0,79.7949,79.8721,79.752,79.8549,78399.0
2019-10-10 10:20:00,93.12,93.14,92.94,93.0,64426.0,79.8549,79.8721,79.7006,79.752,64426.0
2019-10-10 10:30:00,93.01,93.1,92.98,93.04,45895.0,79.7606,79.8378,79.7349,79.7863,45895.0
2019-10-10 10:40:00,93.06,93.07,92.98,92.98,56753.0,79.8035,79.8121,79.7349,79.7349,56753.0
2019-10-10 10:50:00,92.98,93.2,92.96,93.2,68425.0,79.7349,79.9235,79.7177,79.9235,68425.0
2019-10-10 11:00:00,93.2,93.31,93.17,93.25,210479.0,79.9235,80.0179,79.8978,79.9664,210479.0
2019-10-10 11:10:00,93.27,93.41,93.25,93.4,87701.0,79.9836,80.1036,79.9664,80.095,87701.0
2019-10-10 11:20:00,93.4,93.47,93.37,93.45,92967.0,80.095,80.1551,80.0693,80.1379,92967.0
2019-10-10 11:30:00,93.45,93.51,93.39,93.41,82658.0,80.1379,80.1894,80.0865,80.1036,82658.0
2019-10-10 11:40:00,93.42,93.42,93.36,93.38,151738.0,80.1122,80.1122,80.0607,80.0779,151738.0
2019-10-10 11:50:00,93.37,93.37,93.29,93.36,202015.0,80.0693,80.0693,80.0007,80.0607,202015.0
2019-10-10 12:00:00,93.36,93.36,93.23,93.23,83381.0,80.0607,80.0607,79.9493,79.9493,83381.0
2019-10-10 12:10:00,93.22,93.31,93.21,93.31,99634.0,79.9407,80.0179,79.9321,80.0179,99634.0
2019-10-10 12:20:00,93.31,93.38,93.31,93.32,112731.0,80.0179,80.0779,80.0179,80.0264,112731.0
2019-10-10 12:30:00,93.32,93.33,93.22,93.27,96203.0,80.0264,80.035,79.9407,79.9836,96203.0
2019-10-10 12:40:00,93.26,93.28,93.22,93.26,34652.0,79.975,79.9921,79.9407,79.975,34652.0
2019-10-10 12:50:00,93.26,93.31,93.25,93.28,50029.0,79.975,80.0179,79.9664,79.9921,50029.0
2019-10-10 13:00:00,93.28,93.33,93.26,93.3,45277.0,79.9921,80.035,79.975,80.0093,45277.0
2019-10-10 13:10:00,93.3,93.39,93.29,93.36,57545.0,80.0093,80.0865,80.0007,80.0607,57545.0
2019-10-10 13:20:00,93.36,93.44,93.35,93.4,63888.0,80.0607,80.1293,80.0522,80.095,63888.0
2019-10-10 13:30:00,93.39,93.4,93.35,93.37,52356.0,80.0865,80.095,80.0522,80.0693,52356.0
2019-10-10 13:40:00,93.37,93.45,93.37,93.43,85060.0,80.0693,80.1379,80.0693,80.1208,85060.0
2019-10-10 13:50:00,93.43,93.53,93.43,93.46,56526.0,80.1208,80.2065,80.1208,80.1465,56526.0
2019-10-10 14:00:00,93.46,93.46,93.09,93.17,134543.0,80.1465,80.1465,79.8292,79.8978,134543.0
2019-10-10 14:10:00,93.15,93.35,93.15,93.3,143677.0,79.8807,80.0522,79.8807,80.0093,143677.0
2019-10-10 14:20:00,93.29,93.32,93.24,93.31,120821.0,80.0007,80.0264,79.9578,80.0179,120821.0
2019-10-10 14:30:00,93.3,93.34,93.24,93.25,42608.0,80.0093,80.0436,79.9578,79.9664,42608.0
2019-10-10 14:40:00,93.25,93.26,93.19,93.25,37004.0,79.9664,79.975,79.915,79.9664,37004.0
2019-10-10 14:50:00,93.26,93.32,93.21,93.26,45781.0,79.975,80.0264,79.9321,79.975,45781.0
2019-10-10 15:00:00,93.25,93.27,93.2,93.23,56141.0,79.9664,79.9836,79.9235,79.9493,56141.0
2019-10-10 15:10:00,93.22,93.28,93.16,93.28,67025.0,79.9407,79.9921,79.8892,79.9921,67025.0
2019-10-10 15:20:00,93.28,93.34,93.23,93.34,75988.0,79.9921,80.0436,79.9493,80.0436,75988.0
2019-10-10 15:30:00,93.34,93.4,93.31,93.34,89300.0,80.0436,80.095,80.0179,80.0436,89300.0
2019-10-10 15:40:00,93.34,93.43,93.3,93.42,126424.0,80.0436,80.1208,80.0093,80.1122,126424.0
2019-10-10 15:50:00,93.41,93.5,93.27,93.33,544318.0,80.1036,80.1808,79.9836,80.035,544318.0
2019-10-11 09:30:00,93.52,93.74,93.32,93.35,401474.0,80.198,80.3866,80.0264,80.0522,401474.0
2019-10-11 09:40:00,93.37,93.73,93.36,93.61,174720.0,80.0693,80.378,80.0607,80.2751,174720.0
2019-10-11 09:50:00,93.6,93.68,93.37,93.38,168143.0,80.2666,80.3352,80.0693,80.0779,168143.0
2019-10-11 10:00:00,93.38,93.43,93.28,93.41,184500.0,80.0779,80.1208,79.9921,80.1036,184500.0
2019-10-11 10:10:00,93.41,93.7,93.39,93.68,197042.0,80.1036,80.3523,80.0865,80.3352,197042.0
2019-10-11 10:20:00,93.68,93.68,93.56,93.66,76990.0,80.3352,80.3352,80.2323,80.318,76990.0
2019-10-11 10:30:00,93.66,93.68,93.55,93.62,190321.0,80.318,80.3352,80.2237,80.2837,190321.0
2019-10-11 10:40:00,93.62,93.75,93.59,93.69,141976.0,80.2837,80.3952,80.258,80.3437,141976.0
2019-10-11 10:50:00,93.68,93.75,93.66,93.75,60997.0,80.3352,80.3952,80.318,80.3952,60997.0
2019-10-11 11:00:00,93.76,93.86,93.74,93.79,103027.0,80.4038,80.4895,80.3866,80.4295,103027.0
2019-10-11 11:10:00,93.8,93.89,93.72,93.87,151837.0,80.4381,80.5152,80.3695,80.4981,151837.0
2019-10-11 11:20:00,93.87,93.95,93.81,93.88,178281.0,80.4981,80.5667,80.4466,80.5067,178281.0
2019-10-11 11:30:00,93.88,94.03,93.88,93.98,144990.0,80.5067,80.6353,80.5067,80.5924,144990.0
2019-10-11 11:40:00,93.98,93.99,93.79,93.86,153795.0,80.5924,80.601,80.4295,80.4895,153795.0
2019-10-11 11:50:00,93.85,93.86,93.78,93.86,38653.0,80.4809,80.4895,80.4209,80.4895,38653.0
2019-10-11 12:00:00,93.87,93.9,93.76,93.78,254267.0,80.4981,80.5238,80.4038,80.4209,254267.0
2019-10-11 12:10:00,93.79,93.81,93.72,93.77,62228.0,80.4295,80.4466,80.3695,80.4123,62228.0
2019-10-11 12:20:00,93.78,93.78,93.65,93.68,81396.0,80.4209,80.4209,80.3094,80.3352,81396.0
2019-10-11 12:30:00,93.68,93.7,93.41,93.66,158529.0,80.3352,80.3523,80.1036,80.318,158529.0
2019-10-11 12:40:00,93.66,93.72,93.61,93.69,84344.0,80.318,80.3695,80.2751,80.3437,84344.0
2019-10-11 12:50:00,93.71,93.75,93.67,93.73,62900.0,80.3609,80.3952,80.3266,80.378,62900.0
2019-10-11 13:00:00,93.73,93.78,93.65,93.65,37083.0,80.378,80.4209,80.3094,80.3094,37083.0
2019-10-11 13:10:00,93.64,93.66,93.54,93.57,50172.0,80.3009,80.318,80.2151,80.2408,50172.0
2019-10-11 13:20:00,93.58,93.82,93.53,93.7,197512.0,80.2494,80.4552,80.2065,80.3523,197512.0
2019-10-11 13:30:00,93.71,93.73,93.64,93.69,58373.0,80.3609,80.378,80.3009,80.3437,58373.0
2019-10-11 13:40:00,93.68,93.75,93.68,93.71,58722.0,80.3352,80.3952,80.3352,80.3609,58722.0
2019-10-11 13:50:00,93.72,93.74,93.65,93.71,27870.0,80.3695,80.3866,80.3094,80.3609,27870.0
2019-10-11 14:00:00,93.7,93.71,93.63,93.63,26002.0,80.3523,80.3609,80.2923,80.2923,26002.0
2019-10-11 14:10:00,93.63,93.64,93.57,93.62,60686.0,80.2923,80.3009,80.2408,80.2837,60686.0
2019-10-11 14:20:00,93.62,93.69,93.59,93.66,54822.0,80.2837,80.3437,80.258,80.318,54822.0
2019-10-11 14:30:00,93.67,93.73,93.67,93.71,37875.0,80.3266,80.378,80.3266,80.3609,37875.0
2019-10-11 14:40:00,93.72,93.74,93.69,93.7,33207.0,80.3695,80.3866,80.3437,80.3523,33207.0
2019-10-11 14:50:00,93.69,93.72,93.67,93.72,98648.0,80.3437,80.3695,80.3266,80.3695,98648.0
2019-10-11 15:00:00,93.72,93.82,93.7,93.73,49627.0,80.3695,80.4552,80.3523,80.378,49627.0
2019-10-11 15:10:00,93.73,93.78,93.7,93.7,67997.0,80.378,80.4209,80.3523,80.3523,67997.0
2019-10-11 15:20:00,93.71,93.73,93.62,93.67,155149.0,80.3609,80.378,80.2837,80.3266,155149.0
2019-10-11 15:30:00,93.67,93.78,93.54,93.75,246747.0,80.3266,80.4209,80.2151,80.3952,246747.0
2019-10-11 15:40:00,93.75,93.77,93.34,93.37,345661.0,80.3952,80.4123,80.0436,80.0693,345661.0
2019-10-11 15:50:00,93.38,93.48,93.21,93.28,1149870.0,80.0779,80.1637,79.9321,79.9921,1149870.0
2019-10-14 09:30:00,93.58,93.8,93.0,93.18,210009.0,80.2494,80.4381,79.752,79.9064,210009.0
2019-10-14 09:40:00,93.19,93.23,93.02,93.1,132349.0,79.915,79.9493,79.7692,79.8378,132349.0
2019-10-14 09:50:00,93.12,93.12,92.99,93.06,68123.0,79.8549,79.8549,79.7435,79.8035,68123.0
2019-10-14 10:00:00,93.05,93.22,93.0,93.2,83345.0,79.7949,79.9407,79.752,79.9235,83345.0
2019-10-14 10:10:00,93.2,93.2,93.01,93.03,84516.0,79.9235,79.9235,79.7606,79.7778,84516.0
2019-10-14 10:20:00,93.04,93.13,92.98,93.12,62039.0,79.7863,79.8635,79.7349,79.8549,62039.0
2019-10-14 10:30:00,93.13,93.19,93.11,93.16,33273.0,79.8635,79.915,79.8464,79.8892,33273.0
2019-10-14 10:40:00,93.15,93.23,93.1,93.17,52674.0,79.8807,79.9493,79.8378,79.8978,52674.0
2019-10-14 10:50:00,93.17,93.21,93.13,93.2,27316.0,79.8978,79.9321,79.8635,79.9235,27316.0
2019-10-14 11:00:00,93.2,93.22,93.1,93.2,46263.0,79.9235,79.9407,79.8378,79.9235,46263.0
2019-10-14 11:10:00,93.19,93.2,93.07,93.1,34232.0,79.915,79.9235,79.8121,79.8378,34232.0
2019-10-14 11:20:00,93.09,93.13,93.05,93.08,34336.0,79.8292,79.8635,79.7949,79.8206,34336.0
2019-10-14 11:30:00,93.08,93.2,93.08,93.2,67837.0,79.8206,79.9235,79.8206,79.9235,67837.0
2019-10-14 11:40:00,93.2,93.24,93.15,93.21,30484.0,79.9235,79.9578,79.8807,79.9321,30484.0
2019-10-14 11:50:00,93.21,93.23,93.14,93.16,50150.0,79.9321,79.9493,79.8721,79.8892,50150.0
2019-10-14 12:00:00,93.17,93.22,93.16,93.22,21502.0,79.8978,79.9407,79.8892,79.9407,21502.0
2019-10-14 12:10:00,93.22,93.24,93.18,93.19,24509.0,79.9407,79.9578,79.9064,79.915,24509.0
2019-10-14 12:20:00,93.18,93.18,93.08,93.13,69407.0,79.9064,79.9064,79.8206,79.8635,69407.0
2019-10-14 12:30:00,93.12,93.18,93.11,93.16,32701.0,79.8549,79.9064,79.8464,79.8892,32701.0
2019-10-14 12:40:00,93.15,93.17,93.12,93.14,20556.0,79.8807,79.8978,79.8549,79.8721,20556.0
2019-10-14 12:50:00,93.14,93.14,93.1,93.14,18741.0,79.8721,79.8721,79.8378,79.8721,18741.0
2019-10-14 13:00:00,93.13,93.19,93.11,93.16,28880.0,79.8635,79.915,79.8464,79.8892,28880.0
2019-10-14 13:10:00,93.15,93.17,93.1,93.13,91980.0,79.8807,79.8978,79.8378,79.8635,91980.0
2019-10-14 13:20:00,93.13,93.16,93.1,93.16,31963.0,79.8635,79.8892,79.8378,79.8892,31963.0
2019-10-14 13:30:00,93.16,93.16,93.05,93.06,25302.0,79.8892,79.8892,79.7949,79.8035,25302.0
2019-10-14 13:40:00,93.06,93.18,93.06,93.18,29793.0,79.8035,79.9064,79.8035,79.9064,29793.0
2019-10-14 13:50:00,93.17,93.21,93.14,93.19,40023.0,79.8978,79.9321,79.8721,79.915,40023.0
2019-10-14 14:00:00,93.19,93.22,93.16,93.18,72342.0,79.915,79.9407,79.8892,79.9064,72342.0
2019-10-14 14:10:00,93.19,93.28,93.19,93.27,35256.0,79.915,79.9921,79.915,79.9836,35256.0
2019-10-14 14:20:00,93.27,93.29,93.23,93.24,14415.0,79.9836,80.0007,79.9493,79.9578,14415.0
2019-10-14 14:30:00,93.23,93.24,93.16,93.16,25673.0,79.9493,79.9578,79.8892,79.8892,25673.0
2019-10-14 14:40:00,93.17,93.18,93.14,93.17,25228.0,79.8978,79.9064,79.8721,79.8978,25228.0
2019-10-14 14:50:00,93.18,93.2,93.12,93.12,57353.0,79.9064,79.9235,79.8549,79.8549,57353.0
2019-10-14 15:00:00,93.11,93.16,93.08,93.11,189550.0,79.8464,79.8892,79.8206,79.8464,189550.0
2019-10-14 15:10:00,93.11,93.21,93.1,93.19,95764.0,79.8464,79.9321,79.8378,79.915,95764.0
2019-10-14 15:20:00,93.19,93.25,93.17,93.21,125666.0,79.915,79.9664,79.8978,79.9321,125666.0
2019-10-14 15:30:00,93.21,93.22,93.13,93.16,147874.0,79.9321,79.9407,79.8635,79.8892,147874.0
2019-10-14 15:40:00,93.15,93.18,93.11,93.17,220051.0,79.8807,79.9064,79.8464,79.8978,220051.0
2019-10-14 15:50:00,93.18,93.3,93.17,93.28,1034411.0,79.9064,80.0093,79.8978,79.9921,1034411.0
2019-10-15 09:30:00,93.36,93.52,93.27,93.3,169059.0,80.0607,80.198,79.9836,80.0093,169059.0
2019-10-15 09:40:00,93.3,93.42,93.29,93.38,58647.0,80.0093,80.1122,80.0007,80.0779,58647.0
2019-10-15 09:50:00,93.39,93.41,93.3,93.36,66744.0,80.0865,80.1036,80.0093,80.0607,66744.0
2019-10-15 10:00:00,93.36,93.4,93.32,93.38,86980.0,80.0607,80.095,80.0264,80.0779,86980.0
2019-10-15 10:10:00,93.39,93.4,93.19,93.19,112445.0,80.0865,80.095,79.915,79.915,112445.0
2019-10-15 10:20:00,93.2,93.22,93.13,93.17,163117.0,79.9235,79.9407,79.8635,79.8978,163117.0
2019-10-15 10:30:00,93.17,93.17,92.87,92.89,234282.0,79.8978,79.8978,79.6405,79.6577,234282.0
2019-10-15 10:40:00,92.89,92.99,92.78,92.91,242508.0,79.6577,79.7435,79.5634,79.6748,242508.0
2019-10-15 10:50:00,92.91,93.07,92.9,93.05,169203.0,79.6748,79.8121,79.6663,79.7949,169203.0
2019-10-15 11:00:00,93.05,93.14,92.96,93.12,119581.0,79.7949,79.8721,79.7177,79.8549,119581.0
2019-10-15 11:10:00,93.12,93.15,93.03,93.03,73054.0,79.8549,79.8807,79.7778,79.7778,73054.0
2019-10-15 11:20:00,93.02,93.1,92.97,93.05,89391.0,79.7692,79.8378,79.7263,79.7949,89391.0
2019-10-15 11:30:00,93.05,93.1,92.97,93.0,50879.0,79.7949,79.8378,79.7263,79.752,50879.0
2019-10-15 11:40:00,92.99,93.15,92.99,93.13,81634.0,79.7435,79.8807,79.7435,79.8635,81634.0
2019-10-15 11:50:00,93.12,93.18,93.09,93.16,34559.0,79.8549,79.9064,79.8292,79.8892,34559.0
2019-10-15 12:00:00,93.17,93.28,93.16,93.26,40252.0,79.8978,79.9921,79.8892,79.975,40252.0
2019-10-15 12:10:00,93.26,93.26,93.17,93.18,34324.0,79.975,79.975,79.8978,79.9064,34324.0
2019-10-15 12:20:00,93.18,93.23,93.15,93.2,46415.0,79.9064,79.9493,79.8807,79.9235,46415.0
2019-10-15 12:30:00,93.21,93.25,93.19,93.22,27766.0,79.9321,79.9664,79.915,79.9407,27766.0
2019-10-15 12:40:00,93.22,93.25,93.19,93.24,30519.0,79.9407,79.9664,79.915,79.9578,30519.0
2019-10-15 12:50:00,93.24,93.35,93.23,93.34,50733.0,79.9578,80.0522,79.9493,80.0436,50733.0
2019-10-15 13:00:00,93.33,93.34,93.19,93.19,26894.0,80.035,80.0436,79.915,79.915,26894.0
2019-10-15 13:10:00,93.2,93.27,93.2,93.23,45701.0,79.9235,79.9836,79.9235,79.9493,45701.0
2019-10-15 13:20:00,93.24,93.24,93.19,93.24,43174.0,79.9578,79.9578,79.915,79.9578,43174.0
2019-10-15 13:30:00,93.23,93.3,93.22,93.29,42927.0,79.9493,80.0093,79.9407,80.0007,42927.0
2019-10-15 13:40:00,93.29,93.3,93.23,93.25,94938.0,80.0007,80.0093,79.9493,79.9664,94938.0
2019-10-15 13:50:00,93.25,93.26,93.22,93.25,39706.0,79.9664,79.975,79.9407,79.9664,39706.0
2019-10-15 14:00:00,93.25,93.3,93.16,93.16,53086.0,79.9664,80.0093,79.8892,79.8892,53086.0
2019-10-15 14:10:00,93.16,93.19,93.13,93.15,37002.0,79.8892,79.915,79.8635,79.8807,37002.0
2019-10-15 14:20:00,93.15,93.23,93.13,93.2,70532.0,79.8807,79.9493,79.8635,79.9235,70532.0
2019-10-15 14:30:00,93.21,93.21,93.15,93.18,64647.0,79.9321,79.9321,79.8807,79.9064,64647.0
2019-10-15 14:40:00,93.18,93.2,93.07,93.07,66222.0,79.9064,79.9235,79.8121,79.8121,66222.0
2019-10-15 14:50:00,93.07,93.12,93.04,93.11,79444.0,79.8121,79.8549,79.7863,79.8464,79444.0
2019-10-15 15:00:00,93.11,93.2,93.09,93.14,64444.0,79.8464,79.9235,79.8292,79.8721,64444.0
2019-10-15 15:10:00,93.15,93.16,93.09,93.12,104139.0,79.8807,79.8892,79.8292,79.8549,104139.0
2019-10-15 15:20:00,93.11,93.26,93.1,93.26,109585.0,79.8464,79.975,79.8378,79.975,109585.0
2019-10-15 15:30:00,93.27,93.31,93.24,93.27,125761.0,79.9836,80.0179,79.9578,79.9836,125761.0
2019-10-15 15:40:00,93.26,93.29,93.21,93.28,273378.0,79.975,80.0007,79.9321,79.9921,273378.0
2019-10-15 15:50:00,93.28,93.37,93.27,93.34,1023032.0,79.9921,80.0693,79.9836,80.0436,1023032.0
2019-10-16 09:30:00,93.27,93.29,92.85,92.93,209476.0,79.9836,80.0007,79.6234,79.692,209476.0
2019-10-16 09:40:00,92.92,92.93,92.76,92.8,196573.0,79.6834,79.692,79.5462,79.5805,196573.0
2019-10-16 09:50:00,92.8,92.98,92.76,92.98,195172.0,79.5805,79.7349,79.5462,79.7349,195172.0
2019-10-16 10:00:00,92.98,93.07,92.93,93.01,238896.0,79.7349,79.8121,79.692,79.7606,238896.0
2019-10-16 10:10:00,93.01,93.11,93.0,93.06,62469.0,79.7606,79.8464,79.752,79.8035,62469.0
2019-10-16 10:20:00,93.05,93.08,92.99,93.06,82504.0,79.7949,79.8206,79.7435,79.8035,82504.0
2019-10-16 10:30:00,93.07,93.12,93.02,93.05,59669.0,79.8121,79.8549,79.7692,79.7949,59669.0
2019-10-16 10:40:00,93.05,93.2,93.0,93.15,57650.0,79.7949,79.9235,79.752,79.8807,57650.0
2019-10-16 10:50:00,93.15,93.16,93.07,93.12,88409.0,79.8807,79.8892,79.8121,79.8549,88409.0
2019-10-16 11:00:00,93.13,93.16,93.09,93.12,34899.0,79.8635,79.8892,79.8292,79.8549,34899.0
2019-10-16 11:10:00,93.12,93.15,93.04,93.05,45563.0,79.8549,79.8807,79.7863,79.7949,45563.0
2019-10-16 11:20:00,93.05,93.12,93.02,93.1,26204.0,79.7949,79.8549,79.7692,79.8378,26204.0
2019-10-16 11:30:00,93.11,93.11,92.92,92.93,37335.0,79.8464,79.8464,79.6834,79.692,37335.0
2019-10-16 11:40:00,92.93,93.04,92.9,93.04,66615.0,79.692,79.7863,79.6663,79.7863,66615.0
2019-10-16 11:50:00,93.05,93.07,92.98,92.98,44426.0,79.7949,79.8121,79.7349,79.7349,44426.0
2019-10-16 12:00:00,92.97,93.06,92.97,93.04,26608.0,79.7263,79.8035,79.7263,79.7863,26608.0
2019-10-16 12:10:00,93.04,93.04,92.99,93.02,19884.0,79.7863,79.7863,79.7435,79.7692,19884.0
2019-10-16 12:20:00,93.01,93.05,93.01,93.02,34584.0,79.7606,79.7949,79.7606,79.7692,34584.0
2019-10-16 12:30:00,93.02,93.07,93.01,93.05,84073.0,79.7692,79.8121,79.7606,79.7949,84073.0
2019-10-16 12:40:00,93.05,93.06,93.01,93.03,101448.0,79.7949,79.8035,79.7606,79.7778,101448.0
2019-10-16 12:50:00,93.04,93.04,92.98,93.04,31833.0,79.7863,79.7863,79.7349,79.7863,31833.0
2019-10-16 13:00:00,93.03,93.06,92.94,92.96,101942.0,79.7778,79.8035,79.7006,79.7177,101942.0
2019-10-16 13:10:00,92.95,92.96,92.89,92.91,100911.0,79.7091,79.7177,79.6577,79.6748,100911.0
2019-10-16 13:20:00,92.91,92.95,92.86,92.95,71142.0,79.6748,79.7091,79.632,79.7091,71142.0
2019-10-16 13:30:00,92.95,93.04,92.95,93.01,49664.0,79.7091,79.7863,79.7091,79.7606,49664.0
2019-10-16 13:40:00,93.0,93.01,92.94,92.97,81698.0,79.752,79.7606,79.7006,79.7263,81698.0
2019-10-16 13:50:00,92.97,92.99,92.88,92.88,42975.0,79.7263,79.7435,79.6491,79.6491,42975.0
2019-10-16 14:00:00,92.88,92.93,92.84,92.87,70657.0,79.6491,79.692,79.6148,79.6405,70657.0
2019-10-16 14:10:00,92.87,92.93,92.86,92.92,51909.0,79.6405,79.692,79.632,79.6834,51909.0
2019-10-16 14:20:00,92.92,92.93,92.82,92.83,65808.0,79.6834,79.692,79.5977,79.6062,65808.0
2019-10-16 14:30:00,92.83,93.01,92.83,92.98,70648.0,79.6062,79.7606,79.6062,79.7349,70648.0
2019-10-16 14:40:00,92.99,93.04,92.95,92.97,78411.0,79.7435,79.7863,79.7091,79.7263,78411.0
2019-10-16 14:50:00,92.97,93.02,92.96,93.01,33540.0,79.7263,79.7692,79.7177,79.7606,33540.0
2019-10-16 15:00:00,93.02,93.07,92.98,93.03,43199.0,79.7692,79.8121,79.7349,79.7778,43199.0
2019-10-16 15:10:00,93.02,93.06,92.97,93.05,231595.0,79.7692,79.8035,79.7263,79.7949,231595.0
2019-10-16 15:20:00,93.06,93.14,93.06,93.12,246716.0,79.8035,79.8721,79.8035,79.8549,246716.0
2019-10-16 15:30:00,93.12,93.25,93.11,93.25,215131.0,79.8549,79.9664,79.8464,79.9664,215131.0
2019-10-16 15:40:00,93.23,93.33,93.17,93.26,515416.0,79.9493,80.035,79.8978,79.975,515416.0
2019-10-16 15:50:00,93.26,93.36,93.25,93.35,695557.0,79.975,80.0607,79.9664,80.0522,695557.0
2019-10-17 09:30:00,93.4,93.65,93.4,93.56,244006.0,80.095,80.3094,80.095,80.2323,244006.0
2019-10-17 09:40:00,93.56,93.73,93.54,93.73,120309.0,80.2323,80.378,80.2151,80.378,120309.0
2019-10-17 09:50:00,93.73,93.9,93.65,93.89,147771.0,80.378,80.5238,80.3094,80.5152,147771.0
2019-10-17 10:00:00,93.89,93.98,93.8,93.83,134972.0,80.5152,80.5924,80.4381,80.4638,134972.0
2019-10-17 10:10:00,93.83,93.91,93.82,93.89,233133.0,80.4638,80.5324,80.4552,80.5152,233133.0
2019-10-17 10:20:00,93.89,93.91,93.84,93.88,152841.0,80.5152,80.5324,80.4724,80.5067,152841.0
2019-10-17 10:30:00,93.88,93.9,93.8,93.86,114702.0,80.5067,80.5238,80.4381,80.4895,114702.0
2019-10-17 10:40:00,93.87,93.95,93.76,93.76,170239.0,80.4981,80.5667,80.4038,80.4038,170239.0
2019-10-17 10:50:00,93.75,93.8,93.67,93.76,99868.0,80.3952,80.4381,80.3266,80.4038,99868.0
2019-10-17 11:00:00,93.75,93.76,93.64,93.67,50509.0,80.3952,80.4038,80.3009,80.3266,50509.0
2019-10-17 11:10:00,93.68,93.84,93.67,93.81,28822.0,80.3352,80.4724,80.3266,80.4466,28822.0
2019-10-17 11:20:00,93.82,93.86,93.76,93.8,97968.0,80.4552,80.4895,80.4038,80.4381,97968.0
2019-10-17 11:30:00,93.81,93.81,93.73,93.78,30170.0,80.4466,80.4466,80.378,80.4209,30170.0
2019-10-17 11:40:00,93.78,93.8,93.71,93.78,44132.0,80.4209,80.4381,80.3609,80.4209,44132.0
2019-10-17 11:50:00,93.78,93.79,93.69,93.75,116350.0,80.4209,80.4295,80.3437,80.3952,116350.0
2019-10-17 12:00:00,93.75,93.82,93.71,93.79,74083.0,80.3952,80.4552,80.3609,80.4295,74083.0
2019-10-17 12:10:00,93.79,93.83,93.78,93.81,22034.0,80.4295,80.4638,80.4209,80.4466,22034.0
2019-10-17 12:20:00,93.81,93.92,93.81,93.91,68583.0,80.4466,80.541,80.4466,80.5324,68583.0
2019-10-17 12:30:00,93.9,93.95,93.88,93.95,103017.0,80.5238,80.5667,80.5067,80.5667,103017.0
2019-10-17 12:40:00,93.95,93.97,93.9,93.92,124210.0,80.5667,80.5838,80.5238,80.541,124210.0
2019-10-17 12:50:00,93.92,94.04,93.92,94.02,89066.0,80.541,80.6439,80.541,80.6267,89066.0
2019-10-17 13:00:00,94.02,94.03,93.98,94.01,118573.0,80.6267,80.6353,80.5924,80.6182,118573.0
2019-10-17 13:10:00,94.0,94.04,93.96,94.03,77191.0,80.6096,80.6439,80.5753,80.6353,77191.0
2019-10-17 13:20:00,94.02,94.04,93.97,94.01,67366.0,80.6267,80.6439,80.5838,80.6182,67366.0
2019-10-17 13:30:00,94.01,94.04,93.97,93.98,40221.0,80.6182,80.6439,80.5838,80.5924,40221.0
2019-10-17 13:40:00,93.97,93.99,93.92,93.96,23083.0,80.5838,80.601,80.541,80.5753,23083.0
2019-10-17 13:50:00,93.96,93.97,93.94,93.95,23952.0,80.5753,80.5838,80.5581,80.5667,23952.0
2019-10-17 14:00:00,93.95,93.96,93.81,93.94,39952.0,80.5667,80.5753,80.4466,80.5581,39952.0
2019-10-17 14:10:00,93.93,93.99,93.92,93.98,36298.0,80.5495,80.601,80.541,80.5924,36298.0
2019-10-17 14:20:00,93.98,93.99,93.93,93.97,31252.0,80.5924,80.601,80.5495,80.5838,31252.0
2019-10-17 14:30:00,93.96,94.0,93.94,93.99,66340.0,80.5753,80.6096,80.5581,80.601,66340.0
2019-10-17 14:40:00,93.98,94.04,93.98,94.04,43335.0,80.5924,80.6439,80.5924,80.6439,43335.0
2019-10-17 14:50:00,94.03,94.07,93.98,93.99,62571.0,80.6353,80.6696,80.5924,80.601,62571.0
2019-10-17 15:00:00,93.99,94.06,93.99,94.01,35532.0,80.601,80.661,80.601,80.6182,35532.0
2019-10-17 15:10:00,94.01,94.06,93.99,94.01,41731.0,80.6182,80.661,80.601,80.6182,41731.0
2019-10-17 15:20:00,94.01,94.02,93.92,93.93,384392.0,80.6182,80.6267,80.541,80.5495,384392.0
2019-10-17 15:30:00,93.93,93.94,93.76,93.86,220396.0,80.5495,80.5581,80.4038,80.4895,220396.0
2019-10-17 15:40:00,93.86,93.9,93.82,93.84,309314.0,80.4895,80.5238,80.4552,80.4724,309314.0
2019-10-17 15:50:00,93.85,93.95,93.83,93.9,511669.0,80.4809,80.5667,80.4638,80.5238,511669.0
2019-10-18 09:30:00,93.85,94.05,93.83,93.86,135438.0,80.4809,80.6525,80.4638,80.4895,135438.0
2019-10-18 09:40:00,93.86,93.98,93.84,93.88,70947.0,80.4895,80.5924,80.4724,80.5067,70947.0
2019-10-18 09:50:00,93.88,93.99,93.81,93.97,80957.0,80.5067,80.601,80.4466,80.5838,80957.0
2019-10-18 10:00:00,93.98,94.02,93.88,93.94,76647.0,80.5924,80.6267,80.5067,80.5581,76647.0
2019-10-18 10:10:00,93.96,94.1,93.94,94.06,95235.0,80.5753,80.6953,80.5581,80.661,95235.0
2019-10-18 10:20:00,94.07,94.18,94.06,94.16,97262.0,80.6696,80.7639,80.661,80.7468,97262.0
2019-10-18 10:30:00,94.16,94.19,94.08,94.19,124889.0,80.7468,80.7725,80.6782,80.7725,124889.0
2019-10-18 10:40:00,94.19,94.19,94.08,94.15,101504.0,80.7725,80.7725,80.6782,80.7382,101504.0
2019-10-18 10:50:00,94.15,94.22,94.12,94.18,203381.0,80.7382,80.7982,80.7125,80.7639,203381.0
2019-10-18 11:00:00,94.18,94.25,94.13,94.14,174467.0,80.7639,80.824,80.7211,80.7296,174467.0
2019-10-18 11:10:00,94.13,94.29,94.13,94.25,128502.0,80.7211,80.8583,80.7211,80.824,128502.0
2019-10-18 11:20:00,94.26,94.31,94.22,94.31,128016.0,80.8325,80.8754,80.7982,80.8754,128016.0
2019-10-18 11:30:00,94.31,94.32,94.24,94.32,185178.0,80.8754,80.884,80.8154,80.884,185178.0
2019-10-18 11:40:00,94.32,94.32,94.19,94.19,236292.0,80.884,80.884,80.7725,80.7725,236292.0
2019-10-18 11:50:00,94.19,94.25,94.14,94.21,138426.0,80.7725,80.824,80.7296,80.7897,138426.0
2019-10-18 12:00:00,94.21,94.22,94.15,94.16,74626.0,80.7897,80.7982,80.7382,80.7468,74626.0
2019-10-18 12:10:00,94.16,94.23,94.14,94.17,74914.0,80.7468,80.8068,80.7296,80.7554,74914.0
2019-10-18 12:20:00,94.17,94.26,94.11,94.25,136311.0,80.7554,80.8325,80.7039,80.824,136311.0
2019-10-18 12:30:00,94.24,94.35,94.22,94.28,142023.0,80.8154,80.9097,80.7982,80.8497,142023.0
2019-10-18 12:40:00,94.27,94.32,94.25,94.29,23997.0,80.8411,80.884,80.824,80.8583,23997.0
2019-10-18 12:50:00,94.29,94.32,94.26,94.3,75304.0,80.8583,80.884,80.8325,80.8668,75304.0
2019-10-18 13:00:00,94.29,94.34,94.28,94.32,226572.0,80.8583,80.9011,80.8497,80.884,226572.0
2019-10-18 13:10:00,94.32,94.43,94.31,94.42,73747.0,80.884,80.9783,80.8754,80.9697,73747.0
2019-10-18 13:20:00,94.42,94.5,94.39,94.45,72884.0,80.9697,81.0384,80.944,80.9955,72884.0
2019-10-18 13:30:00,94.45,94.46,94.41,94.43,50203.0,80.9955,81.004,80.9612,80.9783,50203.0
2019-10-18 13:40:00,94.43,94.54,94.43,94.5,66994.0,80.9783,81.0727,80.9783,81.0384,66994.0
2019-10-18 13:50:00,94.5,94.57,94.48,94.56,194276.0,81.0384,81.0984,81.0212,81.0898,194276.0
2019-10-18 14:00:00,94.58,94.6,94.51,94.6,43781.0,81.107,81.1241,81.0469,81.1241,43781.0
2019-10-18 14:10:00,94.6,94.7,94.59,94.68,67355.0,81.1241,81.2099,81.1155,81.1927,67355.0
2019-10-18 14:20:00,94.69,94.75,94.68,94.71,118856.0,81.2013,81.2527,81.1927,81.2184,118856.0
2019-10-18 14:30:00,94.72,94.73,94.67,94.71,85994.0,81.227,81.2356,81.1841,81.2184,85994.0
2019-10-18 14:40:00,94.7,94.72,94.68,94.69,71088.0,81.2099,81.227,81.1927,81.2013,71088.0
2019-10-18 14:50:00,94.68,94.73,94.66,94.72,239069.0,81.1927,81.2356,81.1756,81.227,239069.0
2019-10-18 15:00:00,94.71,94.76,94.69,94.74,255859.0,81.2184,81.2613,81.2013,81.2442,255859.0
2019-10-18 15:10:00,94.75,94.8,94.74,94.74,91776.0,81.2527,81.2956,81.2442,81.2442,91776.0
2019-10-18 15:20:00,94.75,94.79,94.65,94.66,129969.0,81.2527,81.287,81.167,81.1756,129969.0
2019-10-18 15:30:00,94.65,94.72,94.61,94.64,197563.0,81.167,81.227,81.1327,81.1584,197563.0
2019-10-18 15:40:00,94.64,94.69,94.6,94.64,350799.0,81.1584,81.2013,81.1241,81.1584,350799.0
2019-10-18 15:50:00,94.64,94.75,94.61,94.66,1137617.0,81.1584,81.2527,81.1327,81.1756,1137617.0
2019-10-21 09:30:00,94.57,94.83,94.52,94.55,200471.0,81.0984,81.3213,81.0555,81.0812,200471.0
2019-10-21 09:40:00,94.56,94.68,94.55,94.67,214729.0,81.0898,81.1927,81.0812,81.1841,214729.0
2019-10-21 09:50:00,94.67,94.67,94.57,94.63,143170.0,81.1841,81.1841,81.0984,81.1498,143170.0
2019-10-21 10:00:00,94.63,94.94,94.63,94.93,120945.0,81.1498,81.4157,81.1498,81.4071,120945.0
2019-10-21 10:10:00,94.92,94.98,94.83,94.91,316305.0,81.3985,81.45,81.3213,81.3899,316305.0
2019-10-21 10:20:00,94.92,95.03,94.91,95.03,86861.0,81.3985,81.4929,81.3899,81.4929,86861.0
2019-10-21 10:30:00,95.02,95.08,94.98,95.06,128481.0,81.4843,81.5357,81.45,81.5186,128481.0
2019-10-21 10:40:00,95.07,95.11,94.96,94.99,76407.0,81.5272,81.5615,81.4328,81.4585,76407.0
2019-10-21 10:50:00,95.0,95.01,94.9,94.94,94138.0,81.4671,81.4757,81.3814,81.4157,94138.0
2019-10-21 11:00:00,94.95,94.98,94.81,94.91,76845.0,81.4242,81.45,81.3042,81.3899,76845.0
2019-10-21 11:10:00,94.91,94.97,94.86,94.87,42809.0,81.3899,81.4414,81.3471,81.3556,42809.0
2019-10-21 11:20:00,94.88,94.92,94.86,94.9,45252.0,81.3642,81.3985,81.3471,81.3814,45252.0
2019-10-21 11:30:00,94.88,94.93,94.86,94.88,49240.0,81.3642,81.4071,81.3471,81.3642,49240.0
2019-10-21 11:40:00,94.87,94.89,94.85,94.85,35833.0,81.3556,81.3728,81.3385,81.3385,35833.0
2019-10-21 11:50:00,94.85,94.9,94.83,94.88,42432.0,81.3385,81.3814,81.3213,81.3642,42432.0
2019-10-21 12:00:00,94.87,94.87,94.77,94.78,86158.0,81.3556,81.3556,81.2699,81.2785,86158.0
2019-10-21 12:10:00,94.78,94.81,94.77,94.78,111044.0,81.2785,81.3042,81.2699,81.2785,111044.0
2019-10-21 12:20:00,94.77,94.8,94.7,94.73,384314.0,81.2699,81.2956,81.2099,81.2356,384314.0
2019-10-21 12:30:00,94.73,94.81,94.71,94.8,127851.0,81.2356,81.3042,81.2184,81.2956,127851.0
2019-10-21 12:40:00,94.8,94.83,94.74,94.77,35861.0,81.2956,81.3213,81.2442,81.2699,35861.0
2019-10-21 12:50:00,94.77,94.86,94.76,94.81,169499.0,81.2699,81.3471,81.2613,81.3042,169499.0
2019-10-21 13:00:00,94.82,94.94,94.81,94.92,45483.0,81.3128,81.4157,81.3042,81.3985,45483.0
2019-10-21 13:10:00,94.92,94.95,94.9,94.93,24489.0,81.3985,81.4242,81.3814,81.4071,24489.0
2019-10-21 13:20:00,94.93,95.02,94.91,95.01,30456.0,81.4071,81.4843,81.3899,81.4757,30456.0
2019-10-21 13:30:00,94.99,95.02,94.87,94.87,34508.0,81.4585,81.4843,81.3556,81.3556,34508.0
2019-10-21 13:40:00,94.88,94.97,94.86,94.95,271403.0,81.3642,81.4414,81.3471,81.4242,271403.0
2019-10-21 13:50:00,94.95,94.95,94.87,94.9,35268.0,81.4242,81.4242,81.3556,81.3814,35268.0
2019-10-21 14:00:00,94.9,95.08,94.89,95.08,197164.0,81.3814,81.5357,81.3728,81.5357,197164.0
2019-10-21 14:10:00,95.08,95.13,95.05,95.08,74044.0,81.5357,81.5786,81.51,81.5357,74044.0
2019-10-21 14:20:00,95.09,95.12,95.04,95.06,29691.0,81.5443,81.57,81.5014,81.5186,29691.0
2019-10-21 14:30:00,95.06,95.08,95.01,95.07,29280.0,81.5186,81.5357,81.4757,81.5272,29280.0
2019-10-21 14:40:00,95.07,95.18,95.07,95.17,225982.0,81.5272,81.6215,81.5272,81.6129,225982.0
2019-10-21 14:50:00,95.17,95.19,95.13,95.18,100891.0,81.6129,81.6301,81.5786,81.6215,100891.0
2019-10-21 15:00:00,95.18,95.23,95.15,95.18,47771.0,81.6215,81.6644,81.5958,81.6215,47771.0
2019-10-21 15:10:00,95.18,95.24,95.16,95.17,82460.0,81.6215,81.6729,81.6043,81.6129,82460.0
2019-10-21 15:20:00,95.17,95.18,95.07,95.13,75409.0,81.6129,81.6215,81.5272,81.5786,75409.0
2019-10-21 15:30:00,95.12,95.16,95.08,95.15,86665.0,81.57,81.6043,81.5357,81.5958,86665.0
2019-10-21 15:40:00,95.15,95.29,95.14,95.26,178247.0,81.5958,81.7158,81.5872,81.6901,178247.0
2019-10-21 15:50:00,95.27,95.37,95.24,95.35,1324920.0,81.6987,81.7844,81.6729,81.7673,1324920.0
2019-10-22 09:30:00,95.55,96.0,95.23,95.34,204416.0,81.9388,82.3247,81.6644,81.7587,204416.0
2019-10-22 09:40:00,95.33,95.4,95.25,95.39,136892.0,81.7501,81.8101,81.6815,81.8016,136892.0
2019-10-22 09:50:00,95.39,95.54,95.39,95.49,81725.0,81.8016,81.9302,81.8016,81.8873,81725.0
2019-10-22 10:00:00,95.49,95.54,95.37,95.47,81849.0,81.8873,81.9302,81.7844,81.8702,81849.0
2019-10-22 10:10:00,95.47,95.53,95.35,95.39,76722.0,81.8702,81.9216,81.7673,81.8016,76722.0
2019-10-22 10:20:00,95.38,95.39,95.32,95.35,58039.0,81.793,81.8016,81.7415,81.7673,58039.0
2019-10-22 10:30:00,95.36,95.43,95.3,95.32,64938.0,81.7758,81.8359,81.7244,81.7415,64938.0
2019-10-22 10:40:00,95.33,95.36,95.28,95.34,78881.0,81.7501,81.7758,81.7072,81.7587,78881.0
2019-10-22 10:50:00,95.34,95.36,95.2,95.2,35228.0,81.7587,81.7758,81.6386,81.6386,35228.0
2019-10-22 11:00:00,95.19,95.27,95.15,95.19,75473.0,81.6301,81.6987,81.5958,81.6301,75473.0
2019-10-22 11:10:00,95.2,95.21,95.09,95.17,83658.0,81.6386,81.6472,81.5443,81.6129,83658.0
2019-10-22 11:20:00,95.18,95.23,95.16,95.2,43577.0,81.6215,81.6644,81.6043,81.6386,43577.0
2019-10-22 11:30:00,95.2,95.24,95.16,95.2,121548.0,81.6386,81.6729,81.6043,81.6386,121548.0
2019-10-22 11:40:00,95.19,95.21,95.08,95.1,99974.0,81.6301,81.6472,81.5357,81.5529,99974.0
2019-10-22 11:50:00,95.09,95.09,94.87,94.9,183896.0,81.5443,81.5443,81.3556,81.3814,183896.0
2019-10-22 12:00:00,94.9,94.97,94.89,94.91,98376.0,81.3814,81.4414,81.3728,81.3899,98376.0
2019-10-22 12:10:00,94.91,95.06,94.9,95.06,23190.0,81.3899,81.5186,81.3814,81.5186,23190.0
2019-10-22 12:20:00,95.07,95.14,95.06,95.1,69715.0,81.5272,81.5872,81.5186,81.5529,69715.0
2019-10-22 12:30:00,95.09,95.11,95.07,95.11,26339.0,81.5443,81.5615,81.5272,81.5615,26339.0
2019-10-22 12:40:00,95.11,95.14,95.07,95.14,188810.0,81.5615,81.5872,81.5272,81.5872,188810.0
2019-10-22 12:50:00,95.14,95.22,95.14,95.2,33578.0,81.5872,81.6558,81.5872,81.6386,33578.0
2019-10-22 13:00:00,95.21,95.31,95.21,95.25,39718.0,81.6472,81.733,81.6472,81.6815,39718.0
2019-10-22 13:10:00,95.25,95.28,95.18,95.2,29478.0,81.6815,81.7072,81.6215,81.6386,29478.0
2019-10-22 13:20:00,95.2,95.24,95.2,95.21,27312.0,81.6386,81.6729,81.6386,81.6472,27312.0
2019-10-22 13:30:00,95.22,95.27,95.17,95.26,36583.0,81.6558,81.6987,81.6129,81.6901,36583.0
2019-10-22 13:40:00,95.27,95.28,95.23,95.25,30672.0,81.6987,81.7072,81.6644,81.6815,30672.0
2019-10-22 13:50:00,95.25,95.25,95.19,95.21,723194.0,81.6815,81.6815,81.6301,81.6472,723194.0
2019-10-22 14:00:00,95.21,95.23,95.14,95.22,71107.0,81.6472,81.6644,81.5872,81.6558,71107.0
2019-10-22 14:10:00,95.22,95.24,95.06,95.07,47784.0,81.6558,81.6729,81.5186,81.5272,47784.0
2019-10-22 14:20:00,95.08,95.13,95.03,95.09,46111.0,81.5357,81.5786,81.4929,81.5443,46111.0
2019-10-22 14:30:00,95.1,95.15,94.98,95.13,102912.0,81.5529,81.5958,81.45,81.5786,102912.0
2019-10-22 14:40:00,95.14,95.14,95.05,95.1,56321.0,81.5872,81.5872,81.51,81.5529,56321.0
2019-10-22 14:50:00,95.1,95.13,95.01,95.07,108624.0,81.5529,81.5786,81.4757,81.5272,108624.0
2019-10-22 15:00:00,95.08,95.15,95.03,95.14,162556.0,81.5357,81.5958,81.4929,81.5872,162556.0
2019-10-22 15:10:00,95.13,95.15,95.02,95.05,82645.0,81.5786,81.5958,81.4843,81.51,82645.0
2019-10-22 15:20:00,95.04,95.09,94.99,95.09,91358.0,81.5014,81.5443,81.4585,81.5443,91358.0
2019-10-22 15:30:00,95.09,95.12,94.95,94.96,105621.0,81.5443,81.57,81.4242,81.4328,105621.0
2019-10-22 15:40:00,94.95,94.97,94.85,94.97,344977.0,81.4242,81.4414,81.3385,81.4414,344977.0
2019-10-22 15:50:00,94.97,95.04,94.94,94.99,1106703.0,81.4414,81.5014,81.4157,81.4585,1106703.0
2019-10-23 09:30:00,95.22,95.22,94.62,94.65,243027.0,81.6558,81.6558,81.1413,81.167,243027.0
2019-10-23 09:40:00,94.64,94.84,94.64,94.84,66975.0,81.1584,81.3299,81.1584,81.3299,66975.0
2019-10-23 09:50:00,94.84,95.0,94.83,94.98,77277.0,81.3299,81.4671,81.3213,81.45,77277.0
2019-10-23 10:00:00,94.98,95.17,94.98,95.03,80422.0,81.45,81.6129,81.45,81.4929,80422.0
2019-10-23 10:10:00,95.04,95.17,95.01,95.03,64195.0,81.5014,81.6129,81.4757,81.4929,64195.0
2019-10-23 10:20:00,95.04,95.18,95.03,95.17,97822.0,81.5014,81.6215,81.4929,81.6129,97822.0
2019-10-23 10:30:00,95.16,95.18,95.07,95.09,102331.0,81.6043,81.6215,81.5272,81.5443,102331.0
2019-10-23 10:40:00,95.09,95.18,95.09,95.15,33006.0,81.5443,81.6215,81.5443,81.5958,33006.0
2019-10-23 10:50:00,95.15,95.2,95.1,95.14,45746.0,81.5958,81.6386,81.5529,81.5872,45746.0
2019-10-23 11:00:00,95.14,95.18,95.08,95.09,135428.0,81.5872,81.6215,81.5357,81.5443,135428.0
2019-10-23 11:10:00,95.08,95.11,95.03,95.03,48424.0,81.5357,81.5615,81.4929,81.4929,48424.0
2019-10-23 11:20:00,95.04,95.05,94.98,95.03,44199.0,81.5014,81.51,81.45,81.4929,44199.0
2019-10-23 11:30:00,95.03,95.05,94.95,94.98,65638.0,81.4929,81.51,81.4242,81.45,65638.0
2019-10-23 11:40:00,94.98,94.99,94.93,94.95,37027.0,81.45,81.4585,81.4071,81.4242,37027.0
2019-10-23 11:50:00,94.96,94.98,94.92,94.95,45114.0,81.4328,81.45,81.3985,81.4242,45114.0
2019-10-23 12:00:00,94.95,94.99,94.89,94.91,31288.0,81.4242,81.4585,81.3728,81.3899,31288.0
2019-10-23 12:10:00,94.9,94.94,94.88,94.91,46799.0,81.3814,81.4157,81.3642,81.3899,46799.0
2019-10-23 12:20:00,94.9,94.9,94.76,94.77,37121.0,81.3814,81.3814,81.2613,81.2699,37121.0
2019-10-23 12:30:00,94.76,94.76,94.61,94.62,94578.0,81.2613,81.2613,81.1327,81.1413,94578.0
2019-10-23 12:40:00,94.62,94.65,94.6,94.61,67015.0,81.1413,81.167,81.1241,81.1327,67015.0
2019-10-23 12:50:00,94.61,94.61,94.46,94.46,65673.0,81.1327,81.1327,81.004,81.004,65673.0
2019-10-23 13:00:00,94.45,94.54,94.4,94.42,145206.0,80.9955,81.0727,80.9526,80.9697,145206.0
2019-10-23 13:10:00,94.42,94.49,94.39,94.44,38626.0,80.9697,81.0298,80.944,80.9869,38626.0
2019-10-23 13:20:00,94.45,94.53,94.39,94.52,51514.0,80.9955,81.0641,80.944,81.0555,51514.0
2019-10-23 13:30:00,94.52,94.61,94.52,94.58,24378.0,81.0555,81.1327,81.0555,81.107,24378.0
2019-10-23 13:40:00,94.57,94.6,94.55,94.57,52211.0,81.0984,81.1241,81.0812,81.0984,52211.0
2019-10-23 13:50:00,94.57,94.63,94.56,94.58,28855.0,81.0984,81.1498,81.0898,81.107,28855.0
2019-10-23 14:00:00,94.59,94.61,94.56,94.6,31182.0,81.1155,81.1327,81.0898,81.1241,31182.0
2019-10-23 14:10:00,94.6,94.63,94.58,94.58,30862.0,81.1241,81.1498,81.107,81.107,30862.0
2019-10-23 14:20:00,94.58,94.65,94.57,94.57,47202.0,81.107,81.167,81.0984,81.0984,47202.0
2019-10-23 14:30:00,94.57,94.61,94.53,94.56,40870.0,81.0984,81.1327,81.0641,81.0898,40870.0
2019-10-23 14:40:00,94.56,94.65,94.55,94.64,40783.0,81.0898,81.167,81.0812,81.1584,40783.0
2019-10-23 14:50:00,94.65,94.73,94.61,94.72,38269.0,81.167,81.2356,81.1327,81.227,38269.0
2019-10-23 15:00:00,94.72,94.8,94.7,94.79,32855.0,81.227,81.2956,81.2099,81.287,32855.0
2019-10-23 15:10:00,94.8,94.85,94.77,94.83,89876.0,81.2956,81.3385,81.2699,81.3213,89876.0
2019-10-23 15:20:00,94.83,94.88,94.79,94.84,227785.0,81.3213,81.3642,81.287,81.3299,227785.0
2019-10-23 15:30:00,94.83,94.96,94.83,94.96,283712.0,81.3213,81.4328,81.3213,81.4328,283712.0
2019-10-23 15:40:00,94.96,95.01,94.91,95.0,333276.0,81.4328,81.4757,81.3899,81.4671,333276.0
2019-10-23 15:50:00,94.99,95.18,94.99,95.17,908367.0,81.4585,81.6215,81.4585,81.6129,908367.0
2019-10-24 09:30:00,95.39,95.39,94.76,94.87,218288.0,81.8016,81.8016,81.2613,81.3556,218288.0
2019-10-24 09:40:00,94.9,94.92,94.76,94.83,68506.0,81.3814,81.3985,81.2613,81.3213,68506.0
2019-10-24 09:50:00,94.85,94.98,94.79,94.81,37912.0,81.3385,81.45,81.287,81.3042,37912.0
2019-10-24 10:00:00,94.81,94.91,94.76,94.9,44790.0,81.3042,81.3899,81.2613,81.3814,44790.0
2019-10-24 10:10:00,94.9,94.94,94.86,94.88,44904.0,81.3814,81.4157,81.3471,81.3642,44904.0
2019-10-24 10:20:00,94.88,95.04,94.88,95.01,159909.0,81.3642,81.5014,81.3642,81.4757,159909.0
2019-10-24 10:30:00,95.0,95.01,94.9,95.0,60973.0,81.4671,81.4757,81.3814,81.4671,60973.0
2019-10-24 10:40:00,95.01,95.02,94.94,94.99,49871.0,81.4757,81.4843,81.4157,81.4585,49871.0
2019-10-24 10:50:00,94.99,95.16,94.99,95.14,69344.0,81.4585,81.6043,81.4585,81.5872,69344.0
2019-10-24 11:00:00,95.15,95.28,95.15,95.18,67092.0,81.5958,81.7072,81.5958,81.6215,67092.0
2019-10-24 11:10:00,95.18,95.24,95.11,95.12,42327.0,81.6215,81.6729,81.5615,81.57,42327.0
2019-10-24 11:20:00,95.12,95.18,95.09,95.18,42965.0,81.57,81.6215,81.5443,81.6215,42965.0
2019-10-24 11:30:00,95.18,95.19,95.04,95.06,48333.0,81.6215,81.6301,81.5014,81.5186,48333.0
2019-10-24 11:40:00,95.08,95.14,95.07,95.12,119576.0,81.5357,81.5872,81.5272,81.57,119576.0
2019-10-24 11:50:00,95.13,95.13,95.04,95.09,91494.0,81.5786,81.5786,81.5014,81.5443,91494.0
2019-10-24 12:00:00,95.09,95.14,94.94,94.95,27777.0,81.5443,81.5872,81.4157,81.4242,27777.0
2019-10-24 12:10:00,94.96,94.98,94.86,94.92,74867.0,81.4328,81.45,81.3471,81.3985,74867.0
2019-10-24 12:20:00,94.91,94.95,94.89,94.95,26619.0,81.3899,81.4242,81.3728,81.4242,26619.0
2019-10-24 12:30:00,94.95,94.95,94.85,94.88,32170.0,81.4242,81.4242,81.3385,81.3642,32170.0
2019-10-24 12:40:00,94.89,94.91,94.84,94.9,21102.0,81.3728,81.3899,81.3299,81.3814,21102.0
2019-10-24 12:50:00,94.9,94.91,94.85,94.89,27065.0,81.3814,81.3899,81.3385,81.3728,27065.0
2019-10-24 13:00:00,94.88,94.94,94.83,94.86,49932.0,81.3642,81.4157,81.3213,81.3471,49932.0
2019-10-24 13:10:00,94.85,94.89,94.84,94.87,29970.0,81.3385,81.3728,81.3299,81.3556,29970.0
2019-10-24 13:20:00,94.86,94.89,94.85,94.87,26231.0,81.3471,81.3728,81.3385,81.3556,26231.0
2019-10-24 13:30:00,94.87,94.9,94.84,94.85,56948.0,81.3556,81.3814,81.3299,81.3385,56948.0
2019-10-24 13:40:00,94.85,94.86,94.76,94.79,40979.0,81.3385,81.3471,81.2613,81.287,40979.0
2019-10-24 13:50:00,94.78,94.79,94.7,94.73,66388.0,81.2785,81.287,81.2099,81.2356,66388.0
2019-10-24 14:00:00,94.73,94.84,94.73,94.84,142475.0,81.2356,81.3299,81.2356,81.3299,142475.0
2019-10-24 14:10:00,94.84,94.86,94.77,94.78,53498.0,81.3299,81.3471,81.2699,81.2785,53498.0
2019-10-24 14:20:00,94.78,94.84,94.76,94.81,58367.0,81.2785,81.3299,81.2613,81.3042,58367.0
2019-10-24 14:30:00,94.81,94.97,94.8,94.96,69899.0,81.3042,81.4414,81.2956,81.4328,69899.0
2019-10-24 14:40:00,94.95,94.99,94.93,94.95,31325.0,81.4242,81.4585,81.4071,81.4242,31325.0
2019-10-24 14:50:00,94.95,95.05,94.93,95.04,87617.0,81.4242,81.51,81.4071,81.5014,87617.0
2019-10-24 15:00:00,95.04,95.09,95.02,95.07,83883.0,81.5014,81.5443,81.4843,81.5272,83883.0
2019-10-24 15:10:00,95.06,95.11,95.03,95.07,80048.0,81.5186,81.5615,81.4929,81.5272,80048.0
2019-10-24 15:20:00,95.06,95.11,95.04,95.1,73306.0,81.5186,81.5615,81.5014,81.5529,73306.0
2019-10-24 15:30:00,95.11,95.11,94.97,95.02,160588.0,81.5615,81.5615,81.4414,81.4843,160588.0
2019-10-24 15:40:00,95.02,95.04,94.95,95.0,246800.0,81.4843,81.5014,81.4242,81.4671,246800.0
2019-10-24 15:50:00,95.01,95.1,94.98,95.04,763647.0,81.4757,81.5529,81.45,81.5014,763647.0
2019-10-25 09:30:00,94.73,94.85,94.26,94.34,357875.0,81.2356,81.3385,80.8325,80.9011,357875.0
2019-10-25 09:40:00,94.34,94.38,94.03,94.19,321338.0,80.9011,80.9354,80.6353,80.7725,321338.0
2019-10-25 09:50:00,94.19,94.25,94.05,94.24,278185.0,80.7725,80.824,80.6525,80.8154,278185.0
2019-10-25 10:00:00,94.24,94.24,94.12,94.19,141982.0,80.8154,80.8154,80.7125,80.7725,141982.0
2019-10-25 10:10:00,94.18,94.28,94.17,94.22,80232.0,80.7639,80.8497,80.7554,80.7982,80232.0
2019-10-25 10:20:00,94.22,94.29,94.16,94.26,96965.0,80.7982,80.8583,80.7468,80.8325,96965.0
2019-10-25 10:30:00,94.24,94.4,94.22,94.28,104057.0,80.8154,80.9526,80.7982,80.8497,104057.0
2019-10-25 10:40:00,94.27,94.44,94.27,94.43,62070.0,80.8411,80.9869,80.8411,80.9783,62070.0
2019-10-25 10:50:00,94.44,94.45,94.34,94.43,49249.0,80.9869,80.9955,80.9011,80.9783,49249.0
2019-10-25 11:00:00,94.43,94.43,94.33,94.42,47752.0,80.9783,80.9783,80.8926,80.9697,47752.0
2019-10-25 11:10:00,94.43,94.5,94.33,94.34,112691.0,80.9783,81.0384,80.8926,80.9011,112691.0
2019-10-25 11:20:00,94.34,94.48,94.34,94.46,52811.0,80.9011,81.0212,80.9011,81.004,52811.0
2019-10-25 11:30:00,94.47,94.48,94.24,94.25,72359.0,81.0126,81.0212,80.8154,80.824,72359.0
2019-10-25 11:40:00,94.26,94.37,94.26,94.3,35406.0,80.8325,80.9269,80.8325,80.8668,35406.0
2019-10-25 11:50:00,94.31,94.37,94.25,94.26,82293.0,80.8754,80.9269,80.824,80.8325,82293.0
2019-10-25 12:00:00,94.26,94.29,94.21,94.26,57947.0,80.8325,80.8583,80.7897,80.8325,57947.0
2019-10-25 12:10:00,94.27,94.35,94.27,94.32,68846.0,80.8411,80.9097,80.8411,80.884,68846.0
2019-10-25 12:20:00,94.33,94.35,94.24,94.27,77051.0,80.8926,80.9097,80.8154,80.8411,77051.0
2019-10-25 12:30:00,94.27,94.31,94.25,94.28,25138.0,80.8411,80.8754,80.824,80.8497,25138.0
2019-10-25 12:40:00,94.29,94.29,94.2,94.22,31050.0,80.8583,80.8583,80.7811,80.7982,31050.0
2019-10-25 12:50:00,94.22,94.24,94.16,94.16,55269.0,80.7982,80.8154,80.7468,80.7468,55269.0
2019-10-25 13:00:00,94.16,94.16,94.06,94.08,135516.0,80.7468,80.7468,80.661,80.6782,135516.0
2019-10-25 13:10:00,94.08,94.11,94.03,94.04,50314.0,80.6782,80.7039,80.6353,80.6439,50314.0
2019-10-25 13:20:00,94.04,94.07,93.99,94.0,35786.0,80.6439,80.6696,80.601,80.6096,35786.0
2019-10-25 13:30:00,94.0,94.03,93.94,93.95,54833.0,80.6096,80.6353,80.5581,80.5667,54833.0
2019-10-25 13:40:00,93.94,94.03,93.91,94.01,138117.0,80.5581,80.6353,80.5324,80.6182,138117.0
2019-10-25 13:50:00,94.0,94.06,93.96,94.04,31494.0,80.6096,80.661,80.5753,80.6439,31494.0
2019-10-25 14:00:00,94.03,94.1,93.99,94.05,84978.0,80.6353,80.6953,80.601,80.6525,84978.0
2019-10-25 14:10:00,94.05,94.1,94.02,94.03,24030.0,80.6525,80.6953,80.6267,80.6353,24030.0
2019-10-25 14:20:00,94.04,94.09,94.01,94.03,41136.0,80.6439,80.6868,80.6182,80.6353,41136.0
2019-10-25 14:30:00,94.03,94.06,93.95,94.06,34967.0,80.6353,80.661,80.5667,80.661,34967.0
2019-10-25 14:40:00,94.06,94.06,94.0,94.05,26234.0,80.661,80.661,80.6096,80.6525,26234.0
2019-10-25 14:50:00,94.05,94.14,94.02,94.1,45284.0,80.6525,80.7296,80.6267,80.6953,45284.0
2019-10-25 15:00:00,94.1,94.1,94.0,94.03,31796.0,80.6953,80.6953,80.6096,80.6353,31796.0
2019-10-25 15:10:00,94.02,94.08,94.01,94.04,54558.0,80.6267,80.6782,80.6182,80.6439,54558.0
2019-10-25 15:20:00,94.04,94.11,94.04,94.06,136533.0,80.6439,80.7039,80.6439,80.661,136533.0
2019-10-25 15:30:00,94.06,94.1,94.04,94.05,217685.0,80.661,80.6953,80.6439,80.6525,217685.0
2019-10-25 15:40:00,94.05,94.06,93.99,94.0,332253.0,80.6525,80.661,80.601,80.6096,332253.0
2019-10-25 15:50:00,94.0,94.15,93.99,94.08,738925.0,80.6096,80.7382,80.601,80.6782,738925.0
2019-10-28 09:30:00,94.01,94.1,93.7,93.8,292354.0,80.6182,80.6953,80.3523,80.4381,292354.0
2019-10-28 09:40:00,93.79,93.96,93.66,93.69,150301.0,80.4295,80.5753,80.318,80.3437,150301.0
2019-10-28 09:50:00,93.69,93.81,93.57,93.72,280367.0,80.3437,80.4466,80.2408,80.3695,280367.0
2019-10-28 10:00:00,93.73,93.77,93.64,93.65,129168.0,80.378,80.4123,80.3009,80.3094,129168.0
2019-10-28 10:10:00,93.68,93.83,93.64,93.75,95783.0,80.3352,80.4638,80.3009,80.3952,95783.0
2019-10-28 10:20:00,93.75,93.76,93.67,93.67,113648.0,80.3952,80.4038,80.3266,80.3266,113648.0
2019-10-28 10:30:00,93.67,93.75,93.66,93.68,78879.0,80.3266,80.3952,80.318,80.3352,78879.0
2019-10-28 10:40:00,93.69,93.75,93.68,93.72,119615.0,80.3437,80.3952,80.3352,80.3695,119615.0
2019-10-28 10:50:00,93.73,93.77,93.66,93.75,111497.0,80.378,80.4123,80.318,80.3952,111497.0
2019-10-28 11:00:00,93.74,93.75,93.66,93.66,53427.0,80.3866,80.3952,80.318,80.318,53427.0
2019-10-28 11:10:00,93.66,93.72,93.63,93.63,47309.0,80.318,80.3695,80.2923,80.2923,47309.0
2019-10-28 11:20:00,93.62,93.67,93.6,93.65,67044.0,80.2837,80.3266,80.2666,80.3094,67044.0
2019-10-28 11:30:00,93.65,93.66,93.59,93.63,37920.0,80.3094,80.318,80.258,80.2923,37920.0
2019-10-28 11:40:00,93.65,93.72,93.63,93.63,55580.0,80.3094,80.3695,80.2923,80.2923,55580.0
2019-10-28 11:50:00,93.63,93.68,93.57,93.59,147651.0,80.2923,80.3352,80.2408,80.258,147651.0
2019-10-28 12:00:00,93.59,93.66,93.57,93.62,76181.0,80.258,80.318,80.2408,80.2837,76181.0
2019-10-28 12:10:00,93.61,93.67,93.61,93.66,31359.0,80.2751,80.3266,80.2751,80.318,31359.0
2019-10-28 12:20:00,93.66,93.67,93.64,93.66,30353.0,80.318,80.3266,80.3009,80.318,30353.0
2019-10-28 12:30:00,93.65,93.69,93.61,93.68,55091.0,80.3094,80.3437,80.2751,80.3352,55091.0
2019-10-28 12:40:00,93.68,93.79,93.68,93.78,44428.0,80.3352,80.4295,80.3352,80.4209,44428.0
2019-10-28 12:50:00,93.78,93.78,93.69,93.69,34393.0,80.4209,80.4209,80.3437,80.3437,34393.0
2019-10-28 13:00:00,93.69,93.72,93.68,93.7,13407.0,80.3437,80.3695,80.3352,80.3523,13407.0
2019-10-28 13:10:00,93.7,93.73,93.68,93.71,36257.0,80.3523,80.378,80.3352,80.3609,36257.0
2019-10-28 13:20:00,93.7,93.74,93.68,93.69,23668.0,80.3523,80.3866,80.3352,80.3437,23668.0
2019-10-28 13:30:00,93.68,93.73,93.67,93.72,37922.0,80.3352,80.378,80.3266,80.3695,37922.0
2019-10-28 13:40:00,93.71,93.73,93.64,93.66,56765.0,80.3609,80.378,80.3009,80.318,56765.0
2019-10-28 13:50:00,93.66,93.71,93.63,93.67,55716.0,80.318,80.3609,80.2923,80.3266,55716.0
2019-10-28 14:00:00,93.67,93.72,93.57,93.57,43093.0,80.3266,80.3695,80.2408,80.2408,43093.0
2019-10-28 14:10:00,93.57,93.58,93.46,93.47,63338.0,80.2408,80.2494,80.1465,80.1551,63338.0
2019-10-28 14:20:00,93.48,93.49,93.42,93.43,46172.0,80.1637,80.1722,80.1122,80.1208,46172.0
2019-10-28 14:30:00,93.44,93.49,93.4,93.48,75288.0,80.1293,80.1722,80.095,80.1637,75288.0
2019-10-28 14:40:00,93.48,93.51,93.46,93.48,33478.0,80.1637,80.1894,80.1465,80.1637,33478.0
2019-10-28 14:50:00,93.47,93.5,93.45,93.5,28985.0,80.1551,80.1808,80.1379,80.1808,28985.0
2019-10-28 15:00:00,93.5,93.54,93.49,93.53,47058.0,80.1808,80.2151,80.1722,80.2065,47058.0
2019-10-28 15:10:00,93.53,93.61,93.52,93.58,138161.0,80.2065,80.2751,80.198,80.2494,138161.0
2019-10-28 15:20:00,93.58,93.61,93.55,93.6,83190.0,80.2494,80.2751,80.2237,80.2666,83190.0
2019-10-28 15:30:00,93.6,93.65,93.59,93.61,346370.0,80.2666,80.3094,80.258,80.2751,346370.0
2019-10-28 15:40:00,93.61,93.62,93.58,93.6,390928.0,80.2751,80.2837,80.2494,80.2666,390928.0
2019-10-28 15:50:00,93.6,93.62,93.53,93.55,1034589.0,80.2666,80.2837,80.2065,80.2237,1034589.0
2019-10-29 09:30:00,93.7,93.99,93.47,93.81,429034.0,80.3523,80.601,80.1551,80.4466,429034.0
2019-10-29 09:40:00,93.81,93.93,93.8,93.93,92400.0,80.4466,80.5495,80.4381,80.5495,92400.0
2019-10-29 09:50:00,93.92,94.01,93.85,94.0,113885.0,80.541,80.6182,80.4809,80.6096,113885.0
2019-10-29 10:00:00,94.01,94.18,93.99,94.17,152598.0,80.6182,80.7639,80.601,80.7554,152598.0
2019-10-29 10:10:00,94.17,94.17,94.09,94.1,84619.0,80.7554,80.7554,80.6868,80.6953,84619.0
2019-10-29 10:20:00,94.11,94.2,94.11,94.2,90510.0,80.7039,80.7811,80.7039,80.7811,90510.0
2019-10-29 10:30:00,94.2,94.22,94.04,94.12,100234.0,80.7811,80.7982,80.6439,80.7125,100234.0
2019-10-29 10:40:00,94.12,94.24,94.08,94.13,71634.0,80.7125,80.8154,80.6782,80.7211,71634.0
2019-10-29 10:50:00,94.14,94.18,94.11,94.17,47130.0,80.7296,80.7639,80.7039,80.7554,47130.0
2019-10-29 11:00:00,94.17,94.23,94.13,94.2,78506.0,80.7554,80.8068,80.7211,80.7811,78506.0
2019-10-29 11:10:00,94.2,94.21,94.09,94.1,54197.0,80.7811,80.7897,80.6868,80.6953,54197.0
2019-10-29 11:20:00,94.09,94.19,94.04,94.18,41275.0,80.6868,80.7725,80.6439,80.7639,41275.0
2019-10-29 11:30:00,94.17,94.22,94.13,94.18,55713.0,80.7554,80.7982,80.7211,80.7639,55713.0
2019-10-29 11:40:00,94.19,94.25,94.14,94.19,49009.0,80.7725,80.824,80.7296,80.7725,49009.0
2019-10-29 11:50:00,94.18,94.25,94.12,94.16,60109.0,80.7639,80.824,80.7125,80.7468,60109.0
2019-10-29 12:00:00,94.15,94.27,94.11,94.25,196615.0,80.7382,80.8411,80.7039,80.824,196615.0
2019-10-29 12:10:00,94.25,94.25,94.18,94.18,63112.0,80.824,80.824,80.7639,80.7639,63112.0
2019-10-29 12:20:00,94.18,94.22,94.16,94.2,32451.0,80.7639,80.7982,80.7468,80.7811,32451.0
2019-10-29 12:30:00,94.2,94.21,94.16,94.17,140109.0,80.7811,80.7897,80.7468,80.7554,140109.0
2019-10-29 12:40:00,94.17,94.2,94.15,94.17,147380.0,80.7554,80.7811,80.7382,80.7554,147380.0
2019-10-29 12:50:00,94.17,94.23,94.17,94.23,180664.0,80.7554,80.8068,80.7554,80.8068,180664.0
2019-10-29 13:00:00,94.22,94.29,94.22,94.28,59959.0,80.7982,80.8583,80.7982,80.8497,59959.0
2019-10-29 13:10:00,94.27,94.32,94.27,94.28,59136.0,80.8411,80.884,80.8411,80.8497,59136.0
2019-10-29 13:20:00,94.29,94.29,94.19,94.2,60024.0,80.8583,80.8583,80.7725,80.7811,60024.0
2019-10-29 13:30:00,94.21,94.27,94.18,94.26,28737.0,80.7897,80.8411,80.7639,80.8325,28737.0
2019-10-29 13:40:00,94.25,94.28,94.23,94.27,32697.0,80.824,80.8497,80.8068,80.8411,32697.0
2019-10-29 13:50:00,94.26,94.31,94.23,94.24,16486.0,80.8325,80.8754,80.8068,80.8154,16486.0
2019-10-29 14:00:00,94.24,94.24,94.1,94.13,31810.0,80.8154,80.8154,80.6953,80.7211,31810.0
2019-10-29 14:10:00,94.12,94.15,94.08,94.1,33677.0,80.7125,80.7382,80.6782,80.6953,33677.0
2019-10-29 14:20:00,94.09,94.09,94.02,94.09,34730.0,80.6868,80.6868,80.6267,80.6868,34730.0
2019-10-29 14:30:00,94.09,94.12,94.05,94.11,57346.0,80.6868,80.7125,80.6525,80.7039,57346.0
2019-10-29 14:40:00,94.11,94.11,94.06,94.06,47069.0,80.7039,80.7039,80.661,80.661,47069.0
2019-10-29 14:50:00,94.06,94.1,94.02,94.02,40926.0,80.661,80.6953,80.6267,80.6267,40926.0
2019-10-29 15:00:00,94.02,94.08,94.01,94.03,46966.0,80.6267,80.6782,80.6182,80.6353,46966.0
2019-10-29 15:10:00,94.03,94.04,93.94,93.97,56697.0,80.6353,80.6439,80.5581,80.5838,56697.0
2019-10-29 15:20:00,93.98,93.99,93.92,93.96,88898.0,80.5924,80.601,80.541,80.5753,88898.0
2019-10-29 15:30:00,93.96,93.97,93.83,93.84,146152.0,80.5753,80.5838,80.4638,80.4724,146152.0
2019-10-29 15:40:00,93.84,93.84,93.64,93.69,385962.0,80.4724,80.4724,80.3009,80.3437,385962.0
2019-10-29 15:50:00,93.68,93.96,93.64,93.88,1346363.0,80.3352,80.5753,80.3009,80.5067,1346363.0
2019-10-30 09:30:00,93.96,93.96,93.6,93.63,194048.0,80.5753,80.5753,80.2666,80.2923,194048.0
2019-10-30 09:40:00,93.63,93.67,93.46,93.56,297985.0,80.2923,80.3266,80.1465,80.2323,297985.0
2019-10-30 09:50:00,93.56,93.57,93.42,93.55,241571.0,80.2323,80.2408,80.1122,80.2237,241571.0
2019-10-30 10:00:00,93.53,93.79,93.47,93.73,328489.0,80.2065,80.4295,80.1551,80.378,328489.0
2019-10-30 10:10:00,93.73,93.8,93.59,93.61,52594.0,80.378,80.4381,80.258,80.2751,52594.0
2019-10-30 10:20:00,93.62,93.67,93.55,93.67,97019.0,80.2837,80.3266,80.2237,80.3266,97019.0
2019-10-30 10:30:00,93.67,93.74,93.62,93.72,54266.0,80.3266,80.3866,80.2837,80.3695,54266.0
2019-10-30 10:40:00,93.71,93.73,93.64,93.64,47688.0,80.3609,80.378,80.3009,80.3009,47688.0
2019-10-30 10:50:00,93.64,93.77,93.57,93.77,36806.0,80.3009,80.4123,80.2408,80.4123,36806.0
2019-10-30 11:00:00,93.79,93.92,93.78,93.83,80848.0,80.4295,80.541,80.4209,80.4638,80848.0
2019-10-30 11:10:00,93.84,93.91,93.76,93.9,86521.0,80.4724,80.5324,80.4038,80.5238,86521.0
2019-10-30 11:20:00,93.9,93.97,93.82,93.96,50712.0,80.5238,80.5838,80.4552,80.5753,50712.0
2019-10-30 11:30:00,93.95,93.99,93.91,93.94,39418.0,80.5667,80.601,80.5324,80.5581,39418.0
2019-10-30 11:40:00,93.94,93.98,93.9,93.98,34410.0,80.5581,80.5924,80.5238,80.5924,34410.0
2019-10-30 11:50:00,93.97,94.05,93.96,94.04,65333.0,80.5838,80.6525,80.5753,80.6439,65333.0
2019-10-30 12:00:00,94.03,94.09,93.98,94.06,56071.0,80.6353,80.6868,80.5924,80.661,56071.0
2019-10-30 12:10:00,94.06,94.12,94.04,94.12,53458.0,80.661,80.7125,80.6439,80.7125,53458.0
2019-10-30 12:20:00,94.12,94.21,94.12,94.16,29814.0,80.7125,80.7897,80.7125,80.7468,29814.0
2019-10-30 12:30:00,94.15,94.22,94.13,94.15,115613.0,80.7382,80.7982,80.7211,80.7382,115613.0
2019-10-30 12:40:00,94.15,94.21,94.13,94.18,208489.0,80.7382,80.7897,80.7211,80.7639,208489.0
2019-10-30 12:50:00,94.18,94.21,94.04,94.07,56581.0,80.7639,80.7897,80.6439,80.6696,56581.0
2019-10-30 13:00:00,94.06,94.06,93.86,93.87,126776.0,80.661,80.661,80.4895,80.4981,126776.0
2019-10-30 13:10:00,93.87,93.87,93.75,93.77,110470.0,80.4981,80.4981,80.3952,80.4123,110470.0
2019-10-30 13:20:00,93.77,93.85,93.76,93.85,65786.0,80.4123,80.4809,80.4038,80.4809,65786.0
2019-10-30 13:30:00,93.84,93.85,93.79,93.82,36756.0,80.4724,80.4809,80.4295,80.4552,36756.0
2019-10-30 13:40:00,93.81,93.85,93.72,93.84,187067.0,80.4466,80.4809,80.3695,80.4724,187067.0
2019-10-30 13:50:00,93.84,93.96,93.84,93.88,183585.0,80.4724,80.5753,80.4724,80.5067,183585.0
2019-10-30 14:00:00,93.86,93.86,93.7,93.83,86265.0,80.4895,80.4895,80.3523,80.4638,86265.0
2019-10-30 14:10:00,93.84,93.88,93.78,93.81,73260.0,80.4724,80.5067,80.4209,80.4466,73260.0
2019-10-30 14:20:00,93.82,93.87,93.79,93.86,170203.0,80.4552,80.4981,80.4295,80.4895,170203.0
2019-10-30 14:30:00,93.86,93.87,93.57,93.6,293471.0,80.4895,80.4981,80.2408,80.2666,293471.0
2019-10-30 14:40:00,93.61,93.87,93.6,93.79,233229.0,80.2751,80.4981,80.2666,80.4295,233229.0
2019-10-30 14:50:00,93.8,93.94,93.8,93.93,197453.0,80.4381,80.5581,80.4381,80.5495,197453.0
2019-10-30 15:00:00,93.93,94.12,93.92,94.09,268745.0,80.5495,80.7125,80.541,80.6868,268745.0
2019-10-30 15:10:00,94.08,94.16,94.06,94.15,136252.0,80.6782,80.7468,80.661,80.7382,136252.0
2019-10-30 15:20:00,94.15,94.27,94.12,94.25,298315.0,80.7382,80.8411,80.7125,80.824,298315.0
2019-10-30 15:30:00,94.25,94.28,94.18,94.23,214721.0,80.824,80.8497,80.7639,80.8068,214721.0
2019-10-30 15:40:00,94.23,94.35,94.21,94.33,507140.0,80.8068,80.9097,80.7897,80.8926,507140.0
2019-10-30 15:50:00,94.33,94.42,94.32,94.41,730549.0,80.8926,80.9697,80.884,80.9612,730549.0
2019-10-31 09:30:00,94.65,94.71,94.06,94.49,495042.0,81.167,81.2184,80.661,81.0298,495042.0
2019-10-31 09:40:00,94.49,94.66,94.35,94.5,271586.0,81.0298,81.1756,80.9097,81.0384,271586.0
2019-10-31 09:50:00,94.5,94.64,94.26,94.31,186291.0,81.0384,81.1584,80.8325,80.8754,186291.0
2019-10-31 10:00:00,94.29,94.49,94.2,94.27,96305.0,80.8583,81.0298,80.7811,80.8411,96305.0
2019-10-31 10:10:00,94.27,94.43,94.23,94.42,143151.0,80.8411,80.9783,80.8068,80.9697,143151.0
2019-10-31 10:20:00,94.42,94.59,94.37,94.39,150208.0,80.9697,81.1155,80.9269,80.944,150208.0
2019-10-31 10:30:00,94.41,94.49,94.27,94.45,158900.0,80.9612,81.0298,80.8411,80.9955,158900.0
2019-10-31 10:40:00,94.45,94.45,94.26,94.28,56648.0,80.9955,80.9955,80.8325,80.8497,56648.0
2019-10-31 10:50:00,94.29,94.46,94.25,94.45,75972.0,80.8583,81.004,80.824,80.9955,75972.0
2019-10-31 11:00:00,94.46,94.51,94.37,94.37,77840.0,81.004,81.0469,80.9269,80.9269,77840.0
2019-10-31 11:10:00,94.36,94.42,94.28,94.39,128594.0,80.9183,80.9697,80.8497,80.944,128594.0
2019-10-31 11:20:00,94.39,94.43,94.35,94.36,63944.0,80.944,80.9783,80.9097,80.9183,63944.0
2019-10-31 11:30:00,94.36,94.37,94.21,94.24,60631.0,80.9183,80.9269,80.7897,80.8154,60631.0
2019-10-31 11:40:00,94.23,94.25,94.16,94.17,100324.0,80.8068,80.824,80.7468,80.7554,100324.0
2019-10-31 11:50:00,94.17,94.23,94.12,94.2,137473.0,80.7554,80.8068,80.7125,80.7811,137473.0
2019-10-31 12:00:00,94.19,94.2,94.08,94.12,79872.0,80.7725,80.7811,80.6782,80.7125,79872.0
2019-10-31 12:10:00,94.11,94.19,94.1,94.18,41797.0,80.7039,80.7725,80.6953,80.7639,41797.0
2019-10-31 12:20:00,94.18,94.18,94.06,94.1,129338.0,80.7639,80.7639,80.661,80.6953,129338.0
2019-10-31 12:30:00,94.1,94.13,93.99,94.0,173904.0,80.6953,80.7211,80.601,80.6096,173904.0
2019-10-31 12:40:00,94.0,94.01,93.92,93.96,172426.0,80.6096,80.6182,80.541,80.5753,172426.0
2019-10-31 12:50:00,93.96,94.15,93.94,94.15,159087.0,80.5753,80.7382,80.5581,80.7382,159087.0
2019-10-31 13:00:00,94.15,94.21,94.1,94.19,119467.0,80.7382,80.7897,80.6953,80.7725,119467.0
2019-10-31 13:10:00,94.19,94.19,94.06,94.08,107893.0,80.7725,80.7725,80.661,80.6782,107893.0
2019-10-31 13:20:00,94.08,94.17,94.04,94.15,112337.0,80.6782,80.7554,80.6439,80.7382,112337.0
2019-10-31 13:30:00,94.15,94.21,94.13,94.18,146719.0,80.7382,80.7897,80.7211,80.7639,146719.0
2019-10-31 13:40:00,94.19,94.28,94.16,94.24,56742.0,80.7725,80.8497,80.7468,80.8154,56742.0
2019-10-31 13:50:00,94.23,94.28,94.21,94.21,39007.0,80.8068,80.8497,80.7897,80.7897,39007.0
2019-10-31 14:00:00,94.2,94.22,94.08,94.09,45882.0,80.7811,80.7982,80.6782,80.6868,45882.0
2019-10-31 14:10:00,94.08,94.17,94.08,94.09,53929.0,80.6782,80.7554,80.6782,80.6868,53929.0
2019-10-31 14:20:00,94.09,94.21,94.05,94.17,153980.0,80.6868,80.7897,80.6525,80.7554,153980.0
2019-10-31 14:30:00,94.16,94.18,94.13,94.13,79685.0,80.7468,80.7639,80.7211,80.7211,79685.0
2019-10-31 14:40:00,94.13,94.13,94.0,94.05,42191.0,80.7211,80.7211,80.6096,80.6525,42191.0
2019-10-31 14:50:00,94.05,94.15,94.05,94.15,32532.0,80.6525,80.7382,80.6525,80.7382,32532.0
2019-10-31 15:00:00,94.15,94.19,94.12,94.19,78523.0,80.7382,80.7725,80.7125,80.7725,78523.0
2019-10-31 15:10:00,94.2,94.26,94.18,94.2,41803.0,80.7811,80.8325,80.7639,80.7811,41803.0
2019-10-31 15:20:00,94.21,94.24,94.19,94.2,133419.0,80.7897,80.8154,80.7725,80.7811,133419.0
2019-10-31 15:30:00,94.2,94.28,94.1,94.15,335719.0,80.7811,80.8497,80.6953,80.7382,335719.0
2019-10-31 15:40:00,94.15,94.2,94.14,94.17,213300.0,80.7382,80.7811,80.7296,80.7554,213300.0
2019-10-31 15:50:00,94.16,94.27,94.05,94.25,650009.0,80.7468,80.8411,80.6525,80.824,650009.0
2019-11-01 09:30:00,94.37,94.57,94.37,94.55,190046.0,80.9269,81.0984,80.9269,81.0812,190046.0
2019-11-01 09:40:00,94.55,94.73,94.54,94.58,285951.0,81.0812,81.2356,81.0727,81.107,285951.0
2019-11-01 09:50:00,94.59,94.61,94.49,94.54,73100.0,81.1155,81.1327,81.0298,81.0727,73100.0
2019-11-01 10:00:00,94.54,94.63,94.42,94.51,120128.0,81.0727,81.1498,80.9697,81.0469,120128.0
2019-11-01 10:10:00,94.52,94.54,94.19,94.2,200377.0,81.0555,81.0727,80.7725,80.7811,200377.0
2019-11-01 10:20:00,94.2,94.23,94.15,94.18,49892.0,80.7811,80.8068,80.7382,80.7639,49892.0
2019-11-01 10:30:00,94.19,94.22,93.95,94.06,224427.0,80.7725,80.7982,80.5667,80.661,224427.0
2019-11-01 10:40:00,94.05,94.05,93.89,93.95,186523.0,80.6525,80.6525,80.5152,80.5667,186523.0
2019-11-01 10:50:00,93.95,93.97,93.87,93.94,146333.0,80.5667,80.5838,80.4981,80.5581,146333.0
2019-11-01 11:00:00,93.94,93.97,93.84,93.86,75195.0,80.5581,80.5838,80.4724,80.4895,75195.0
2019-11-01 11:10:00,93.86,93.86,93.63,93.66,144195.0,80.4895,80.4895,80.2923,80.318,144195.0
2019-11-01 11:20:00,93.67,93.74,93.63,93.71,58187.0,80.3266,80.3866,80.2923,80.3609,58187.0
2019-11-01 11:30:00,93.72,93.78,93.65,93.66,104029.0,80.3695,80.4209,80.3094,80.318,104029.0
2019-11-01 11:40:00,93.66,93.68,93.53,93.53,89891.0,80.318,80.3352,80.2065,80.2065,89891.0
2019-11-01 11:50:00,93.52,93.55,93.44,93.49,113822.0,80.198,80.2237,80.1293,80.1722,113822.0
2019-11-01 12:00:00,93.48,93.51,93.4,93.51,115542.0,80.1637,80.1894,80.095,80.1894,115542.0
2019-11-01 12:10:00,93.51,93.58,93.47,93.5,225539.0,80.1894,80.2494,80.1551,80.1808,225539.0
2019-11-01 12:20:00,93.49,93.57,93.48,93.5,230435.0,80.1722,80.2408,80.1637,80.1808,230435.0
2019-11-01 12:30:00,93.51,93.64,93.48,93.61,142318.0,80.1894,80.3009,80.1637,80.2751,142318.0
2019-11-01 12:40:00,93.61,93.66,93.58,93.59,107592.0,80.2751,80.318,80.2494,80.258,107592.0
2019-11-01 12:50:00,93.59,93.61,93.52,93.59,111485.0,80.258,80.2751,80.198,80.258,111485.0
2019-11-01 13:00:00,93.59,93.67,93.59,93.63,86017.0,80.258,80.3266,80.258,80.2923,86017.0
2019-11-01 13:10:00,93.64,93.66,93.53,93.53,91586.0,80.3009,80.318,80.2065,80.2065,91586.0
2019-11-01 13:20:00,93.53,93.61,93.52,93.59,231526.0,80.2065,80.2751,80.198,80.258,231526.0
2019-11-01 13:30:00,93.59,93.68,93.57,93.64,70620.0,80.258,80.3352,80.2408,80.3009,70620.0
2019-11-01 13:40:00,93.64,93.66,93.6,93.63,76161.0,80.3009,80.318,80.2666,80.2923,76161.0
2019-11-01 13:50:00,93.63,93.67,93.61,93.62,93059.0,80.2923,80.3266,80.2751,80.2837,93059.0
2019-11-01 14:00:00,93.63,93.72,93.63,93.66,112220.0,80.2923,80.3695,80.2923,80.318,112220.0
2019-11-01 14:10:00,93.66,93.72,93.64,93.65,102535.0,80.318,80.3695,80.3009,80.3094,102535.0
2019-11-01 14:20:00,93.64,93.67,93.6,93.65,51279.0,80.3009,80.3266,80.2666,80.3094,51279.0
2019-11-01 14:30:00,93.65,93.79,93.65,93.75,85746.0,80.3094,80.4295,80.3094,80.3952,85746.0
2019-11-01 14:40:00,93.76,93.85,93.75,93.78,112548.0,80.4038,80.4809,80.3952,80.4209,112548.0
2019-11-01 14:50:00,93.79,93.85,93.77,93.82,148792.0,80.4295,80.4809,80.4123,80.4552,148792.0
2019-11-01 15:00:00,93.82,93.83,93.75,93.79,137688.0,80.4552,80.4638,80.3952,80.4295,137688.0
2019-11-01 15:10:00,93.78,93.88,93.78,93.81,159560.0,80.4209,80.5067,80.4209,80.4466,159560.0
2019-11-01 15:20:00,93.8,93.86,93.75,93.86,184105.0,80.4381,80.4895,80.3952,80.4895,184105.0
2019-11-01 15:30:00,93.86,93.93,93.84,93.91,566645.0,80.4895,80.5495,80.4724,80.5324,566645.0
2019-11-01 15:40:00,93.9,94.02,93.89,93.98,579911.0,80.5238,80.6267,80.5152,80.5924,579911.0
2019-11-01 15:50:00,93.99,94.18,93.98,94.18,1824513.0,80.601,80.7639,80.5924,80.7639,1824513.0
2019-11-04 09:30:00,94.1,94.18,93.61,93.73,597639.0,80.6953,80.7639,80.2751,80.378,597639.0
2019-11-04 09:40:00,93.72,93.72,93.54,93.65,470199.0,80.3695,80.3695,80.2151,80.3094,470199.0
2019-11-04 09:50:00,93.64,93.84,93.61,93.73,129787.0,80.3009,80.4724,80.2751,80.378,129787.0
2019-11-04 10:00:00,93.74,93.94,93.71,93.9,272118.0,80.3866,80.5581,80.3609,80.5238,272118.0
2019-11-04 10:10:00,93.89,93.96,93.84,93.96,67674.0,80.5152,80.5753,80.4724,80.5753,67674.0
2019-11-04 10:20:00,93.96,93.97,93.82,93.86,50478.0,80.5753,80.5838,80.4552,80.4895,50478.0
2019-11-04 10:30:00,93.86,93.9,93.8,93.8,120982.0,80.4895,80.5238,80.4381,80.4381,120982.0
2019-11-04 10:40:00,93.81,93.81,93.62,93.66,91722.0,80.4466,80.4466,80.2837,80.318,91722.0
2019-11-04 10:50:00,93.66,93.68,93.59,93.64,155975.0,80.318,80.3352,80.258,80.3009,155975.0
2019-11-04 11:00:00,93.64,93.67,93.57,93.62,59701.0,80.3009,80.3266,80.2408,80.2837,59701.0
2019-11-04 11:10:00,93.63,93.69,93.6,93.67,126255.0,80.2923,80.3437,80.2666,80.3266,126255.0
2019-11-04 11:20:00,93.67,93.74,93.62,93.63,48190.0,80.3266,80.3866,80.2837,80.2923,48190.0
2019-11-04 11:30:00,93.62,93.64,93.56,93.59,67851.0,80.2837,80.3009,80.2323,80.258,67851.0
2019-11-04 11:40:00,93.59,93.62,93.57,93.61,51357.0,80.258,80.2837,80.2408,80.2751,51357.0
2019-11-04 11:50:00,93.59,93.62,93.4,93.42,181242.0,80.258,80.2837,80.095,80.1122,181242.0
2019-11-04 12:00:00,93.42,93.53,93.37,93.51,141735.0,80.1122,80.2065,80.0693,80.1894,141735.0
2019-11-04 12:10:00,93.51,93.59,93.5,93.58,93541.0,80.1894,80.258,80.1808,80.2494,93541.0
2019-11-04 12:20:00,93.59,93.59,93.48,93.54,79300.0,80.258,80.258,80.1637,80.2151,79300.0
2019-11-04 12:30:00,93.54,93.58,93.49,93.5,42153.0,80.2151,80.2494,80.1722,80.1808,42153.0
2019-11-04 12:40:00,93.5,93.57,93.5,93.5,32549.0,80.1808,80.2408,80.1808,80.1808,32549.0
2019-11-04 12:50:00,93.5,93.54,93.47,93.5,86573.0,80.1808,80.2151,80.1551,80.1808,86573.0
2019-11-04 13:00:00,93.49,93.5,93.43,93.47,35585.0,80.1722,80.1808,80.1208,80.1551,35585.0
2019-11-04 13:10:00,93.47,93.5,93.45,93.48,41927.0,80.1551,80.1808,80.1379,80.1637,41927.0
2019-11-04 13:20:00,93.48,93.59,93.46,93.59,70938.0,80.1637,80.258,80.1465,80.258,70938.0
2019-11-04 13:30:00,93.58,93.58,93.5,93.5,34363.0,80.2494,80.2494,80.1808,80.1808,34363.0
2019-11-04 13:40:00,93.51,93.55,93.44,93.47,34039.0,80.1894,80.2237,80.1293,80.1551,34039.0
2019-11-04 13:50:00,93.47,93.47,93.39,93.41,105269.0,80.1551,80.1551,80.0865,80.1036,105269.0
2019-11-04 14:00:00,93.41,93.41,93.31,93.32,117013.0,80.1036,80.1036,80.0179,80.0264,117013.0
2019-11-04 14:10:00,93.32,93.38,93.31,93.37,98678.0,80.0264,80.0779,80.0179,80.0693,98678.0
2019-11-04 14:20:00,93.37,93.41,93.35,93.41,110944.0,80.0693,80.1036,80.0522,80.1036,110944.0
2019-11-04 14:30:00,93.41,93.47,93.36,93.47,110463.0,80.1036,80.1551,80.0607,80.1551,110463.0
2019-11-04 14:40:00,93.46,93.5,93.44,93.49,52559.0,80.1465,80.1808,80.1293,80.1722,52559.0
2019-11-04 14:50:00,93.48,93.56,93.48,93.53,70208.0,80.1637,80.2323,80.1637,80.2065,70208.0
2019-11-04 15:00:00,93.54,93.61,93.5,93.6,83186.0,80.2151,80.2751,80.1808,80.2666,83186.0
2019-11-04 15:10:00,93.6,93.62,93.49,93.51,148030.0,80.2666,80.2837,80.1722,80.1894,148030.0
2019-11-04 15:20:00,93.51,93.55,93.47,93.52,94665.0,80.1894,80.2237,80.1551,80.198,94665.0
2019-11-04 15:30:00,93.52,93.53,93.39,93.42,128417.0,80.198,80.2065,80.0865,80.1122,128417.0
2019-11-04 15:40:00,93.42,93.54,93.41,93.53,266912.0,80.1122,80.2151,80.1036,80.2065,266912.0
2019-11-04 15:50:00,93.53,93.55,93.44,93.46,442458.0,80.2065,80.2237,80.1293,80.1465,442458.0
2019-11-05 09:30:00,93.15,93.2,92.45,92.45,669438.0,79.8807,79.9235,79.2804,79.2804,669438.0
2019-11-05 09:40:00,92.46,92.53,92.23,92.47,474897.0,79.289,79.349,79.0917,79.2975,474897.0
2019-11-05 09:50:00,92.47,92.51,92.32,92.39,522496.0,79.2975,79.3318,79.1689,79.2289,522496.0
2019-11-05 10:00:00,92.4,92.46,92.18,92.22,409435.0,79.2375,79.289,79.0488,79.0831,409435.0
2019-11-05 10:10:00,92.22,92.3,92.18,92.19,432672.0,79.0831,79.1517,79.0488,79.0574,432672.0
2019-11-05 10:20:00,92.19,92.25,92.15,92.22,430682.0,79.0574,79.1089,79.0231,79.0831,430682.0
2019-11-05 10:30:00,92.2,92.27,92.17,92.18,276200.0,79.066,79.126,79.0403,79.0488,276200.0
2019-11-05 10:40:00,92.17,92.19,91.9,91.9,510933.0,79.0403,79.0574,78.8087,78.8087,510933.0
2019-11-05 10:50:00,91.9,92.01,91.86,91.87,385361.0,78.8087,78.9031,78.7744,78.783,385361.0
2019-11-05 11:00:00,91.87,91.95,91.78,91.88,364761.0,78.783,78.8516,78.7058,78.7916,364761.0
2019-11-05 11:10:00,91.88,91.98,91.74,91.92,384952.0,78.7916,78.8773,78.6715,78.8259,384952.0
2019-11-05 11:20:00,91.93,91.93,91.64,91.7,588481.0,78.8345,78.8345,78.5858,78.6372,588481.0
2019-11-05 11:30:00,91.69,91.91,91.63,91.88,473065.0,78.6286,78.8173,78.5772,78.7916,473065.0
2019-11-05 11:40:00,91.88,91.88,91.74,91.82,93350.0,78.7916,78.7916,78.6715,78.7401,93350.0
2019-11-05 11:50:00,91.81,91.92,91.77,91.79,87619.0,78.7315,78.8259,78.6972,78.7144,87619.0
2019-11-05 12:00:00,91.79,91.82,91.72,91.77,129323.0,78.7144,78.7401,78.6544,78.6972,129323.0
2019-11-05 12:10:00,91.78,91.78,91.66,91.68,121049.0,78.7058,78.7058,78.6029,78.6201,121049.0
2019-11-05 12:20:00,91.68,91.7,91.6,91.7,146547.0,78.6201,78.6372,78.5515,78.6372,146547.0
2019-11-05 12:30:00,91.7,91.76,91.62,91.75,64688.0,78.6372,78.6887,78.5686,78.6801,64688.0
2019-11-05 12:40:00,91.75,91.75,91.69,91.75,111409.0,78.6801,78.6801,78.6286,78.6801,111409.0
2019-11-05 12:50:00,91.74,91.74,91.68,91.71,112339.0,78.6715,78.6715,78.6201,78.6458,112339.0
2019-11-05 13:00:00,91.71,91.73,91.63,91.66,71758.0,78.6458,78.6629,78.5772,78.6029,71758.0
2019-11-05 13:10:00,91.65,91.72,91.62,91.69,53725.0,78.5943,78.6544,78.5686,78.6286,53725.0
2019-11-05 13:20:00,91.69,91.7,91.61,91.67,38037.0,78.6286,78.6372,78.56,78.6115,38037.0
2019-11-05 13:30:00,91.67,91.74,91.62,91.74,149469.0,78.6115,78.6715,78.5686,78.6715,149469.0
2019-11-05 13:40:00,91.74,91.81,91.73,91.77,119604.0,78.6715,78.7315,78.6629,78.6972,119604.0
2019-11-05 13:50:00,91.78,91.92,91.78,91.87,312739.0,78.7058,78.8259,78.7058,78.783,312739.0
2019-11-05 14:00:00,91.87,91.95,91.85,91.95,135554.0,78.783,78.8516,78.7658,78.8516,135554.0
2019-11-05 14:10:00,91.94,91.99,91.9,91.98,142508.0,78.843,78.8859,78.8087,78.8773,142508.0
2019-11-05 14:20:00,91.97,92.0,91.95,92.0,89990.0,78.8688,78.8945,78.8516,78.8945,89990.0
2019-11-05 14:30:00,91.99,92.02,91.91,92.01,136850.0,78.8859,78.9116,78.8173,78.9031,136850.0
2019-11-05 14:40:00,92.01,92.12,92.0,92.12,157002.0,78.9031,78.9974,78.8945,78.9974,157002.0
2019-11-05 14:50:00,92.11,92.16,92.08,92.11,104522.0,78.9888,79.0317,78.9631,78.9888,104522.0
2019-11-05 15:00:00,92.1,92.19,92.08,92.18,196693.0,78.9802,79.0574,78.9631,79.0488,196693.0
2019-11-05 15:10:00,92.18,92.24,92.14,92.2,92544.0,79.0488,79.1003,79.0145,79.066,92544.0
2019-11-05 15:20:00,92.2,92.24,92.06,92.07,210693.0,79.066,79.1003,78.9459,78.9545,210693.0
2019-11-05 15:30:00,92.07,92.14,92.04,92.06,216909.0,78.9545,79.0145,78.9288,78.9459,216909.0
2019-11-05 15:40:00,92.06,92.06,91.95,92.01,411493.0,78.9459,78.9459,78.8516,78.9031,411493.0
2019-11-05 15:50:00,92.02,92.09,91.91,91.95,1775552.0,78.9116,78.9717,78.8173,78.8516,1775552.0
2019-11-06 09:30:00,92.13,92.59,92.13,92.37,354993.0,79.006,79.4004,79.006,79.2118,354993.0
2019-11-06 09:40:00,92.38,92.46,92.22,92.36,199930.0,79.2203,79.289,79.0831,79.2032,199930.0
2019-11-06 09:50:00,92.36,92.42,92.29,92.32,209475.0,79.2032,79.2546,79.1432,79.1689,209475.0
2019-11-06 10:00:00,92.3,92.44,92.28,92.41,107310.0,79.1517,79.2718,79.1346,79.2461,107310.0
2019-11-06 10:10:00,92.41,92.48,92.3,92.44,92843.0,79.2461,79.3061,79.1517,79.2718,92843.0
2019-11-06 10:20:00,92.44,92.49,92.27,92.28,81318.0,79.2718,79.3147,79.126,79.1346,81318.0
2019-11-06 10:30:00,92.28,92.38,92.26,92.28,137776.0,79.1346,79.2203,79.1174,79.1346,137776.0
2019-11-06 10:40:00,92.28,92.31,92.13,92.21,94393.0,79.1346,79.1603,79.006,79.0746,94393.0
2019-11-06 10:50:00,92.22,92.28,92.18,92.18,69507.0,79.0831,79.1346,79.0488,79.0488,69507.0
2019-11-06 11:00:00,92.18,92.26,92.12,92.16,100623.0,79.0488,79.1174,78.9974,79.0317,100623.0
2019-11-06 11:10:00,92.16,92.22,92.06,92.1,85340.0,79.0317,79.0831,78.9459,78.9802,85340.0
2019-11-06 11:20:00,92.1,92.11,92.0,92.1,102731.0,78.9802,78.9888,78.8945,78.9802,102731.0
2019-11-06 11:30:00,92.1,92.12,91.99,92.1,61130.0,78.9802,78.9974,78.8859,78.9802,61130.0
2019-11-06 11:40:00,92.1,92.18,92.01,92.15,176630.0,78.9802,79.0488,78.9031,79.0231,176630.0
2019-11-06 11:50:00,92.14,92.22,92.09,92.11,142609.0,79.0145,79.0831,78.9717,78.9888,142609.0
2019-11-06 12:00:00,92.11,92.18,92.06,92.15,44285.0,78.9888,79.0488,78.9459,79.0231,44285.0
2019-11-06 12:10:00,92.15,92.17,92.11,92.13,86345.0,79.0231,79.0403,78.9888,79.006,86345.0
2019-11-06 12:20:00,92.13,92.17,92.11,92.11,78788.0,79.006,79.0403,78.9888,78.9888,78788.0
2019-11-06 12:30:00,92.1,92.21,92.07,92.19,25815.0,78.9802,79.0746,78.9545,79.0574,25815.0
2019-11-06 12:40:00,92.19,92.19,92.1,92.13,24929.0,79.0574,79.0574,78.9802,79.006,24929.0
2019-11-06 12:50:00,92.14,92.15,92.07,92.1,23824.0,79.0145,79.0231,78.9545,78.9802,23824.0
2019-11-06 13:00:00,92.09,92.18,92.04,92.1,60121.0,78.9717,79.0488,78.9288,78.9802,60121.0
2019-11-06 13:10:00,92.09,92.1,92.01,92.03,35153.0,78.9717,78.9802,78.9031,78.9202,35153.0
2019-11-06 13:20:00,92.04,92.17,92.03,92.14,29383.0,78.9288,79.0403,78.9202,79.0145,29383.0
2019-11-06 13:30:00,92.14,92.18,92.1,92.16,38363.0,79.0145,79.0488,78.9802,79.0317,38363.0
2019-11-06 13:40:00,92.16,92.19,92.11,92.15,67699.0,79.0317,79.0574,78.9888,79.0231,67699.0
2019-11-06 13:50:00,92.16,92.2,92.13,92.19,51492.0,79.0317,79.066,79.006,79.0574,51492.0
2019-11-06 14:00:00,92.2,92.26,92.17,92.22,109706.0,79.066,79.1174,79.0403,79.0831,109706.0
2019-11-06 14:10:00,92.22,92.28,92.2,92.26,170929.0,79.0831,79.1346,79.066,79.1174,170929.0
2019-11-06 14:20:00,92.27,92.3,92.12,92.12,72560.0,79.126,79.1517,78.9974,78.9974,72560.0
2019-11-06 14:30:00,92.13,92.16,92.07,92.07,39910.0,79.006,79.0317,78.9545,78.9545,39910.0
2019-11-06 14:40:00,92.07,92.16,92.07,92.15,101380.0,78.9545,79.0317,78.9545,79.0231,101380.0
2019-11-06 14:50:00,92.15,92.19,92.12,92.18,39834.0,79.0231,79.0574,78.9974,79.0488,39834.0
2019-11-06 15:00:00,92.19,92.21,92.15,92.19,104735.0,79.0574,79.0746,79.0231,79.0574,104735.0
2019-11-06 15:10:00,92.19,92.31,92.18,92.31,63604.0,79.0574,79.1603,79.0488,79.1603,63604.0
2019-11-06 15:20:00,92.31,92.41,92.31,92.33,153099.0,79.1603,79.2461,79.1603,79.1775,153099.0
2019-11-06 15:30:00,92.32,92.34,92.27,92.3,201946.0,79.1689,79.186,79.126,79.1517,201946.0
2019-11-06 15:40:00,92.3,92.31,92.27,92.29,229831.0,79.1517,79.1603,79.126,79.1432,229831.0
2019-11-06 15:50:00,92.29,92.3,92.13,92.22,1197096.0,79.1432,79.1517,79.006,79.0831,1197096.0
2019-11-07 09:30:00,91.8,92.06,91.71,91.91,526497.0,78.723,78.9459,78.6458,78.8173,526497.0
2019-11-07 09:40:00,91.92,91.92,91.79,91.89,218078.0,78.8259,78.8259,78.7144,78.8001,218078.0
2019-11-07 09:50:00,91.88,91.88,91.57,91.63,195013.0,78.7916,78.7916,78.5257,78.5772,195013.0
2019-11-07 10:00:00,91.63,91.83,91.62,91.69,139555.0,78.5772,78.7487,78.5686,78.6286,139555.0
2019-11-07 10:10:00,91.7,91.85,91.65,91.79,63050.0,78.6372,78.7658,78.5943,78.7144,63050.0
2019-11-07 10:20:00,91.79,91.8,91.65,91.65,78491.0,78.7144,78.723,78.5943,78.5943,78491.0
2019-11-07 10:30:00,91.66,91.7,91.61,91.61,103678.0,78.6029,78.6372,78.56,78.56,103678.0
2019-11-07 10:40:00,91.62,91.64,91.54,91.57,117042.0,78.5686,78.5858,78.5,78.5257,117042.0
2019-11-07 10:50:00,91.56,91.61,91.4,91.42,107162.0,78.5172,78.56,78.3799,78.3971,107162.0
2019-11-07 11:00:00,91.43,91.44,91.14,91.14,264018.0,78.4057,78.4143,78.157,78.157,264018.0
2019-11-07 11:10:00,91.14,91.23,91.04,91.22,371890.0,78.157,78.2342,78.0712,78.2256,371890.0
2019-11-07 11:20:00,91.24,91.44,91.23,91.36,175849.0,78.2427,78.4143,78.2342,78.3456,175849.0
2019-11-07 11:30:00,91.34,91.38,91.25,91.3,132212.0,78.3285,78.3628,78.2513,78.2942,132212.0
2019-11-07 11:40:00,91.29,91.37,91.23,91.36,118190.0,78.2856,78.3542,78.2342,78.3456,118190.0
2019-11-07 11:50:00,91.37,91.49,91.35,91.48,192169.0,78.3542,78.4571,78.3371,78.4486,192169.0
2019-11-07 12:00:00,91.47,91.49,91.29,91.3,168603.0,78.44,78.4571,78.2856,78.2942,168603.0
2019-11-07 12:10:00,91.3,91.3,91.18,91.2,210468.0,78.2942,78.2942,78.1913,78.2084,210468.0
2019-11-07 12:20:00,91.2,91.28,91.2,91.24,60328.0,78.2084,78.277,78.2084,78.2427,60328.0
2019-11-07 12:30:00,91.24,91.24,91.13,91.14,133812.0,78.2427,78.2427,78.1484,78.157,133812.0
2019-11-07 12:40:00,91.14,91.16,91.01,91.05,129148.0,78.157,78.1741,78.0455,78.0798,129148.0
2019-11-07 12:50:00,91.06,91.16,91.03,91.1,119276.0,78.0884,78.1741,78.0627,78.1227,119276.0
2019-11-07 13:00:00,91.09,91.19,91.08,91.15,112210.0,78.1141,78.1999,78.1055,78.1656,112210.0
2019-11-07 13:10:00,91.16,91.18,91.1,91.15,102059.0,78.1741,78.1913,78.1227,78.1656,102059.0
2019-11-07 13:20:00,91.15,91.33,91.14,91.31,111129.0,78.1656,78.3199,78.157,78.3028,111129.0
2019-11-07 13:30:00,91.31,91.36,91.28,91.29,272850.0,78.3028,78.3456,78.277,78.2856,272850.0
2019-11-07 13:40:00,91.29,91.37,91.27,91.37,237186.0,78.2856,78.3542,78.2685,78.3542,237186.0
2019-11-07 13:50:00,91.36,91.39,91.34,91.37,108810.0,78.3456,78.3714,78.3285,78.3542,108810.0
2019-11-07 14:00:00,91.37,91.43,91.37,91.4,101862.0,78.3542,78.4057,78.3542,78.3799,101862.0
2019-11-07 14:10:00,91.4,91.42,91.34,91.41,179571.0,78.3799,78.3971,78.3285,78.3885,179571.0
2019-11-07 14:20:00,91.41,91.43,91.37,91.41,95234.0,78.3885,78.4057,78.3542,78.3885,95234.0
2019-11-07 14:30:00,91.4,91.42,91.37,91.41,219370.0,78.3799,78.3971,78.3542,78.3885,219370.0
2019-11-07 14:40:00,91.41,91.49,91.38,91.48,194584.0,78.3885,78.4571,78.3628,78.4486,194584.0
2019-11-07 14:50:00,91.48,91.56,91.46,91.53,138691.0,78.4486,78.5172,78.4314,78.4914,138691.0
2019-11-07 15:00:00,91.53,91.59,91.51,91.52,155608.0,78.4914,78.5429,78.4743,78.4829,155608.0
2019-11-07 15:10:00,91.51,91.54,91.42,91.43,120630.0,78.4743,78.5,78.3971,78.4057,120630.0
2019-11-07 15:20:00,91.43,91.52,91.4,91.5,233035.0,78.4057,78.4829,78.3799,78.4657,233035.0
2019-11-07 15:30:00,91.5,91.5,91.36,91.37,242587.0,78.4657,78.4657,78.3456,78.3542,242587.0
2019-11-07 15:40:00,91.36,91.38,91.28,91.38,285575.0,78.3456,78.3628,78.277,78.3628,285575.0
2019-11-07 15:50:00,91.37,91.38,91.25,91.34,1128028.0,78.3542,78.3628,78.2513,78.3285,1128028.0
2019-11-08 09:30:00,91.19,91.28,90.95,91.2,241395.0,78.1999,78.277,77.9941,78.2084,241395.0
2019-11-08 09:40:00,91.2,91.32,91.15,91.16,106957.0,78.2084,78.3113,78.1656,78.1741,106957.0
2019-11-08 09:50:00,91.17,91.45,91.17,91.41,125782.0,78.1827,78.4228,78.1827,78.3885,125782.0
2019-11-08 10:00:00,91.41,91.64,91.34,91.52,212050.0,78.3885,78.5858,78.3285,78.4829,212050.0
2019-11-08 10:10:00,91.52,91.71,91.5,91.6,143583.0,78.4829,78.6458,78.4657,78.5515,143583.0
2019-11-08 10:20:00,91.58,91.58,91.46,91.5,138727.0,78.5343,78.5343,78.4314,78.4657,138727.0
2019-11-08 10:30:00,91.5,91.52,91.42,91.48,72787.0,78.4657,78.4829,78.3971,78.4486,72787.0
2019-11-08 10:40:00,91.47,91.47,91.23,91.3,92560.0,78.44,78.44,78.2342,78.2942,92560.0
2019-11-08 10:50:00,91.3,91.5,91.25,91.49,66726.0,78.2942,78.4657,78.2513,78.4571,66726.0
2019-11-08 11:00:00,91.49,91.51,91.33,91.34,76465.0,78.4571,78.4743,78.3199,78.3285,76465.0
2019-11-08 11:10:00,91.34,91.42,91.33,91.34,47029.0,78.3285,78.3971,78.3199,78.3285,47029.0
2019-11-08 11:20:00,91.34,91.45,91.34,91.42,51244.0,78.3285,78.4228,78.3285,78.3971,51244.0
2019-11-08 11:30:00,91.42,91.47,91.4,91.46,70636.0,78.3971,78.44,78.3799,78.4314,70636.0
2019-11-08 11:40:00,91.45,91.45,91.35,91.4,67269.0,78.4228,78.4228,78.3371,78.3799,67269.0
2019-11-08 11:50:00,91.4,91.44,91.35,91.35,35795.0,78.3799,78.4143,78.3371,78.3371,35795.0
2019-11-08 12:00:00,91.35,91.41,91.32,91.36,43733.0,78.3371,78.3885,78.3113,78.3456,43733.0
2019-11-08 12:10:00,91.37,91.4,91.31,91.35,41145.0,78.3542,78.3799,78.3028,78.3371,41145.0
2019-11-08 12:20:00,91.34,91.36,91.26,91.29,57892.0,78.3285,78.3456,78.2599,78.2856,57892.0
2019-11-08 12:30:00,91.28,91.38,91.27,91.36,109792.0,78.277,78.3628,78.2685,78.3456,109792.0
2019-11-08 12:40:00,91.36,91.37,91.3,91.32,72989.0,78.3456,78.3542,78.2942,78.3113,72989.0
2019-11-08 12:50:00,91.31,91.39,91.3,91.39,29367.0,78.3028,78.3714,78.2942,78.3714,29367.0
2019-11-08 13:00:00,91.39,91.41,91.36,91.4,119251.0,78.3714,78.3885,78.3456,78.3799,119251.0
2019-11-08 13:10:00,91.39,91.44,91.36,91.37,149899.0,78.3714,78.4143,78.3456,78.3542,149899.0
2019-11-08 13:20:00,91.37,91.42,91.36,91.41,127953.0,78.3542,78.3971,78.3456,78.3885,127953.0
2019-11-08 13:30:00,91.42,91.43,91.37,91.43,169561.0,78.3971,78.4057,78.3542,78.4057,169561.0
2019-11-08 13:40:00,91.43,91.43,91.39,91.39,146128.0,78.4057,78.4057,78.3714,78.3714,146128.0
2019-11-08 13:50:00,91.39,91.39,91.35,91.35,190399.0,78.3714,78.3714,78.3371,78.3371,190399.0
2019-11-08 14:00:00,91.35,91.39,91.35,91.37,77463.0,78.3371,78.3714,78.3371,78.3542,77463.0
2019-11-08 14:10:00,91.37,91.39,91.33,91.35,180926.0,78.3542,78.3714,78.3199,78.3371,180926.0
2019-11-08 14:20:00,91.35,91.37,91.34,91.36,141093.0,78.3371,78.3542,78.3285,78.3456,141093.0
2019-11-08 14:30:00,91.35,91.35,91.28,91.31,47262.0,78.3371,78.3371,78.277,78.3028,47262.0
2019-11-08 14:40:00,91.31,91.36,91.29,91.31,55445.0,78.3028,78.3456,78.2856,78.3028,55445.0
2019-11-08 14:50:00,91.31,91.32,91.28,91.29,65071.0,78.3028,78.3113,78.277,78.2856,65071.0
2019-11-08 15:00:00,91.29,91.32,91.25,91.31,50668.0,78.2856,78.3113,78.2513,78.3028,50668.0
2019-11-08 15:10:00,91.31,91.32,91.25,91.26,71446.0,78.3028,78.3113,78.2513,78.2599,71446.0
2019-11-08 15:20:00,91.26,91.3,91.2,91.21,46755.0,78.2599,78.2942,78.2084,78.217,46755.0
2019-11-08 15:30:00,91.2,91.29,91.19,91.19,345112.0,78.2084,78.2856,78.1999,78.1999,345112.0
2019-11-08 15:40:00,91.2,91.21,91.1,91.13,271885.0,78.2084,78.217,78.1227,78.1484,271885.0
2019-11-08 15:50:00,91.13,91.19,91.12,91.17,794593.0,78.1484,78.1999,78.1398,78.1827,794593.0
2019-11-11 09:30:00,91.1,91.39,91.1,91.38,193477.0,78.1227,78.3714,78.1227,78.3628,193477.0
2019-11-11 09:40:00,91.39,91.49,91.3,91.36,124956.0,78.3714,78.4571,78.2942,78.3456,124956.0
2019-11-11 09:50:00,91.35,91.43,91.31,91.39,79160.0,78.3371,78.4057,78.3028,78.3714,79160.0
2019-11-11 10:00:00,91.39,91.55,91.36,91.54,59559.0,78.3714,78.5086,78.3456,78.5,59559.0
2019-11-11 10:10:00,91.53,91.53,91.43,91.44,46728.0,78.4914,78.4914,78.4057,78.4143,46728.0
2019-11-11 10:20:00,91.46,91.53,91.37,91.42,114083.0,78.4314,78.4914,78.3542,78.3971,114083.0
2019-11-11 10:30:00,91.42,91.46,91.36,91.38,85032.0,78.3971,78.4314,78.3456,78.3628,85032.0
2019-11-11 10:40:00,91.38,91.48,91.34,91.35,75997.0,78.3628,78.4486,78.3285,78.3371,75997.0
2019-11-11 10:50:00,91.34,91.37,91.23,91.27,46784.0,78.3285,78.3542,78.2342,78.2685,46784.0
2019-11-11 11:00:00,91.28,91.39,91.27,91.34,58101.0,78.277,78.3714,78.2685,78.3285,58101.0
2019-11-11 11:10:00,91.34,91.49,91.34,91.47,51759.0,78.3285,78.4571,78.3285,78.44,51759.0
2019-11-11 11:20:00,91.46,91.5,91.41,91.41,65800.0,78.4314,78.4657,78.3885,78.3885,65800.0
2019-11-11 11:30:00,91.41,91.44,91.38,91.41,70040.0,78.3885,78.4143,78.3628,78.3885,70040.0
2019-11-11 11:40:00,91.4,91.4,91.3,91.32,27720.0,78.3799,78.3799,78.2942,78.3113,27720.0
2019-11-11 11:50:00,91.32,91.4,91.3,91.31,26032.0,78.3113,78.3799,78.2942,78.3028,26032.0
2019-11-11 12:00:00,91.31,91.31,91.23,91.25,109617.0,78.3028,78.3028,78.2342,78.2513,109617.0
2019-11-11 12:10:00,91.25,91.25,91.15,91.17,40686.0,78.2513,78.2513,78.1656,78.1827,40686.0
2019-11-11 12:20:00,91.16,91.17,91.1,91.1,66199.0,78.1741,78.1827,78.1227,78.1227,66199.0
2019-11-11 12:30:00,91.11,91.21,91.11,91.18,46319.0,78.1313,78.217,78.1313,78.1913,46319.0
2019-11-11 12:40:00,91.19,91.22,91.16,91.19,66006.0,78.1999,78.2256,78.1741,78.1999,66006.0
2019-11-11 12:50:00,91.19,91.22,91.17,91.21,19640.0,78.1999,78.2256,78.1827,78.217,19640.0
2019-11-11 13:00:00,91.21,91.23,91.17,91.22,69235.0,78.217,78.2342,78.1827,78.2256,69235.0
2019-11-11 13:10:00,91.22,91.27,91.21,91.25,28192.0,78.2256,78.2685,78.217,78.2513,28192.0
2019-11-11 13:20:00,91.24,91.27,91.23,91.27,20245.0,78.2427,78.2685,78.2342,78.2685,20245.0
2019-11-11 13:30:00,91.27,91.31,91.23,91.26,25930.0,78.2685,78.3028,78.2342,78.2599,25930.0
2019-11-11 13:40:00,91.27,91.34,91.27,91.33,21855.0,78.2685,78.3285,78.2685,78.3199,21855.0
2019-11-11 13:50:00,91.33,91.39,91.32,91.36,34173.0,78.3199,78.3714,78.3113,78.3456,34173.0
2019-11-11 14:00:00,91.36,91.4,91.32,91.39,35356.0,78.3456,78.3799,78.3113,78.3714,35356.0
2019-11-11 14:10:00,91.39,91.48,91.38,91.48,34948.0,78.3714,78.4486,78.3628,78.4486,34948.0
2019-11-11 14:20:00,91.47,91.48,91.43,91.47,34236.0,78.44,78.4486,78.4057,78.44,34236.0
2019-11-11 14:30:00,91.47,91.51,91.45,91.49,38630.0,78.44,78.4743,78.4228,78.4571,38630.0
2019-11-11 14:40:00,91.49,91.51,91.45,91.5,29459.0,78.4571,78.4743,78.4228,78.4657,29459.0
2019-11-11 14:50:00,91.5,91.52,91.48,91.49,31655.0,78.4657,78.4829,78.4486,78.4571,31655.0
2019-11-11 15:00:00,91.5,91.54,91.44,91.53,55817.0,78.4657,78.5,78.4143,78.4914,55817.0
2019-11-11 15:10:00,91.52,91.61,91.52,91.58,37278.0,78.4829,78.56,78.4829,78.5343,37278.0
2019-11-11 15:20:00,91.58,91.62,91.57,91.61,50390.0,78.5343,78.5686,78.5257,78.56,50390.0
2019-11-11 15:30:00,91.6,91.62,91.44,91.45,216489.0,78.5515,78.5686,78.4143,78.4228,216489.0
2019-11-11 15:40:00,91.44,91.45,91.36,91.37,131567.0,78.4143,78.4228,78.3456,78.3542,131567.0
2019-11-11 15:50:00,91.37,91.38,91.29,91.37,507943.0,78.3542,78.3628,78.2856,78.3542,507943.0
2019-11-12 09:30:00,91.39,91.6,91.26,91.42,108139.0,78.3714,78.5515,78.2599,78.3971,108139.0
2019-11-12 09:40:00,91.41,91.53,91.39,91.51,113353.0,78.3885,78.4914,78.3714,78.4743,113353.0
2019-11-12 09:50:00,91.52,91.81,91.52,91.8,69621.0,78.4829,78.7315,78.4829,78.723,69621.0
2019-11-12 10:00:00,91.84,91.93,91.8,91.92,76318.0,78.7573,78.8345,78.723,78.8259,76318.0
2019-11-12 10:10:00,91.92,91.92,91.8,91.87,141751.0,78.8259,78.8259,78.723,78.783,141751.0
2019-11-12 10:20:00,91.88,91.91,91.8,91.87,142306.0,78.7916,78.8173,78.723,78.783,142306.0
2019-11-12 10:30:00,91.87,91.9,91.71,91.77,83552.0,78.783,78.8087,78.6458,78.6972,83552.0
2019-11-12 10:40:00,91.76,91.79,91.68,91.7,74698.0,78.6887,78.7144,78.6201,78.6372,74698.0
2019-11-12 10:50:00,91.69,91.69,91.59,91.66,64468.0,78.6286,78.6286,78.5429,78.6029,64468.0
2019-11-12 11:00:00,91.65,91.68,91.38,91.39,164079.0,78.5943,78.6201,78.3628,78.3714,164079.0
2019-11-12 11:10:00,91.39,91.48,91.38,91.44,72117.0,78.3714,78.4486,78.3628,78.4143,72117.0
2019-11-12 11:20:00,91.43,91.49,91.36,91.41,86489.0,78.4057,78.4571,78.3456,78.3885,86489.0
2019-11-12 11:30:00,91.41,91.42,91.31,91.34,65830.0,78.3885,78.3971,78.3028,78.3285,65830.0
2019-11-12 11:40:00,91.34,91.38,91.19,91.25,107661.0,78.3285,78.3628,78.1999,78.2513,107661.0
2019-11-12 11:50:00,91.25,91.26,91.16,91.17,140747.0,78.2513,78.2599,78.1741,78.1827,140747.0
2019-11-12 12:00:00,91.16,91.17,90.98,90.98,70941.0,78.1741,78.1827,78.0198,78.0198,70941.0
2019-11-12 12:10:00,90.97,91.07,90.95,91.02,113659.0,78.0112,78.097,77.9941,78.0541,113659.0
2019-11-12 12:20:00,91.02,91.02,90.93,90.95,84758.0,78.0541,78.0541,77.9769,77.9941,84758.0
2019-11-12 12:30:00,90.95,90.96,90.89,90.93,64225.0,77.9941,78.0026,77.9426,77.9769,64225.0
2019-11-12 12:40:00,90.95,90.96,90.83,90.86,137808.0,77.9941,78.0026,77.8911,77.9169,137808.0
2019-11-12 12:50:00,90.85,91.0,90.84,91.0,83124.0,77.9083,78.0369,77.8997,78.0369,83124.0
2019-11-12 13:00:00,91.0,91.1,91.0,91.07,59624.0,78.0369,78.1227,78.0369,78.097,59624.0
2019-11-12 13:10:00,91.07,91.08,90.99,91.0,51978.0,78.097,78.1055,78.0284,78.0369,51978.0
2019-11-12 13:20:00,91.0,91.12,91.0,91.11,87111.0,78.0369,78.1398,78.0369,78.1313,87111.0
2019-11-12 13:30:00,91.11,91.22,91.1,91.2,128412.0,78.1313,78.2256,78.1227,78.2084,128412.0
2019-11-12 13:40:00,91.21,91.4,91.2,91.4,218983.0,78.217,78.3799,78.2084,78.3799,218983.0
2019-11-12 13:50:00,91.39,91.43,91.36,91.4,104663.0,78.3714,78.4057,78.3456,78.3799,104663.0
2019-11-12 14:00:00,91.4,91.4,91.3,91.39,90730.0,78.3799,78.3799,78.2942,78.3714,90730.0
2019-11-12 14:10:00,91.39,91.4,91.29,91.3,44734.0,78.3714,78.3799,78.2856,78.2942,44734.0
2019-11-12 14:20:00,91.3,91.34,91.26,91.33,62530.0,78.2942,78.3285,78.2599,78.3199,62530.0
2019-11-12 14:30:00,91.32,91.33,91.27,91.3,71351.0,78.3113,78.3199,78.2685,78.2942,71351.0
2019-11-12 14:40:00,91.31,91.32,91.26,91.31,35492.0,78.3028,78.3113,78.2599,78.3028,35492.0
2019-11-12 14:50:00,91.3,91.31,91.22,91.23,52216.0,78.2942,78.3028,78.2256,78.2342,52216.0
2019-11-12 15:00:00,91.22,91.24,91.18,91.22,80759.0,78.2256,78.2427,78.1913,78.2256,80759.0
2019-11-12 15:10:00,91.21,91.24,91.15,91.21,113091.0,78.217,78.2427,78.1656,78.217,113091.0
2019-11-12 15:20:00,91.21,91.23,91.12,91.15,94765.0,78.217,78.2342,78.1398,78.1656,94765.0
2019-11-12 15:30:00,91.15,91.2,91.0,91.02,178289.0,78.1656,78.2084,78.0369,78.0541,178289.0
2019-11-12 15:40:00,91.01,91.07,90.99,91.06,394791.0,78.0455,78.097,78.0284,78.0884,394791.0
2019-11-12 15:50:00,91.07,91.07,90.64,90.72,1381746.0,78.097,78.097,77.7282,77.7968,1381746.0
2019-11-13 09:30:00,90.86,91.13,90.8,91.01,257896.0,77.9169,78.1484,77.8654,78.0455,257896.0
2019-11-13 09:40:00,91.0,91.04,90.95,91.03,197159.0,78.0369,78.0712,77.9941,78.0627,197159.0
2019-11-13 09:50:00,91.03,91.11,90.99,91.05,94210.0,78.0627,78.1313,78.0284,78.0798,94210.0
2019-11-13 10:00:00,91.05,91.13,91.03,91.09,153941.0,78.0798,78.1484,78.0627,78.1141,153941.0
2019-11-13 10:10:00,91.09,91.26,91.08,91.19,117119.0,78.1141,78.2599,78.1055,78.1999,117119.0
2019-11-13 10:20:00,91.2,91.23,91.14,91.19,176393.0,78.2084,78.2342,78.157,78.1999,176393.0
2019-11-13 10:30:00,91.18,91.35,91.15,91.33,174188.0,78.1913,78.3371,78.1656,78.3199,174188.0
2019-11-13 10:40:00,91.34,91.41,91.23,91.35,83742.0,78.3285,78.3885,78.2342,78.3371,83742.0
2019-11-13 10:50:00,91.36,91.54,91.35,91.54,124740.0,78.3456,78.5,78.3371,78.5,124740.0
2019-11-13 11:00:00,91.54,91.59,91.45,91.46,125689.0,78.5,78.5429,78.4228,78.4314,125689.0
2019-11-13 11:10:00,91.46,91.47,91.34,91.37,83256.0,78.4314,78.44,78.3285,78.3542,83256.0
2019-11-13 11:20:00,91.37,91.5,91.36,91.46,74856.0,78.3542,78.4657,78.3456,78.4314,74856.0
2019-11-13 11:30:00,91.45,91.49,91.4,91.44,170147.0,78.4228,78.4571,78.3799,78.4143,170147.0
2019-11-13 11:40:00,91.45,91.47,91.42,91.44,33306.0,78.4228,78.44,78.3971,78.4143,33306.0
2019-11-13 11:50:00,91.43,91.53,91.43,91.53,82345.0,78.4057,78.4914,78.4057,78.4914,82345.0
2019-11-13 12:00:00,91.52,91.6,91.49,91.59,60778.0,78.4829,78.5515,78.4571,78.5429,60778.0
2019-11-13 12:10:00,91.59,91.64,91.57,91.61,110829.0,78.5429,78.5858,78.5257,78.56,110829.0
2019-11-13 12:20:00,91.6,91.61,91.57,91.58,104337.0,78.5515,78.56,78.5257,78.5343,104337.0
2019-11-13 12:30:00,91.58,91.58,91.49,91.54,115849.0,78.5343,78.5343,78.4571,78.5,115849.0
2019-11-13 12:40:00,91.54,91.58,91.49,91.53,125051.0,78.5,78.5343,78.4571,78.4914,125051.0
2019-11-13 12:50:00,91.52,91.57,91.48,91.5,83595.0,78.4829,78.5257,78.4486,78.4657,83595.0
2019-11-13 13:00:00,91.5,91.57,91.48,91.56,92333.0,78.4657,78.5257,78.4486,78.5172,92333.0
2019-11-13 13:10:00,91.57,91.6,91.52,91.54,45971.0,78.5257,78.5515,78.4829,78.5,45971.0
2019-11-13 13:20:00,91.54,91.59,91.53,91.57,38149.0,78.5,78.5429,78.4914,78.5257,38149.0
2019-11-13 13:30:00,91.57,91.61,91.55,91.57,43448.0,78.5257,78.56,78.5086,78.5257,43448.0
2019-11-13 13:40:00,91.57,91.62,91.55,91.62,53611.0,78.5257,78.5686,78.5086,78.5686,53611.0
2019-11-13 13:50:00,91.62,91.63,91.41,91.47,165399.0,78.5686,78.5772,78.3885,78.44,165399.0
2019-11-13 14:00:00,91.47,91.55,91.43,91.52,70716.0,78.44,78.5086,78.4057,78.4829,70716.0
2019-11-13 14:10:00,91.52,91.59,91.51,91.56,57886.0,78.4829,78.5429,78.4743,78.5172,57886.0
2019-11-13 14:20:00,91.56,91.57,91.49,91.54,72344.0,78.5172,78.5257,78.4571,78.5,72344.0
2019-11-13 14:30:00,91.54,91.57,91.49,91.52,78284.0,78.5,78.5257,78.4571,78.4829,78284.0
2019-11-13 14:40:00,91.52,91.6,91.51,91.56,99375.0,78.4829,78.5515,78.4743,78.5172,99375.0
2019-11-13 14:50:00,91.56,91.64,91.55,91.64,85188.0,78.5172,78.5858,78.5086,78.5858,85188.0
2019-11-13 15:00:00,91.64,91.67,91.58,91.59,108831.0,78.5858,78.6115,78.5343,78.5429,108831.0
2019-11-13 15:10:00,91.59,91.62,91.55,91.62,111737.0,78.5429,78.5686,78.5086,78.5686,111737.0
2019-11-13 15:20:00,91.62,91.64,91.51,91.52,74895.0,78.5686,78.5858,78.4743,78.4829,74895.0
2019-11-13 15:30:00,91.51,91.61,91.49,91.59,303478.0,78.4743,78.56,78.4571,78.5429,303478.0
2019-11-13 15:40:00,91.59,91.68,91.55,91.66,509327.0,78.5429,78.6201,78.5086,78.6029,509327.0
2019-11-13 15:50:00,91.65,91.65,91.48,91.48,1396906.0,78.5943,78.5943,78.4486,78.4486,1396906.0
2019-11-14 09:30:00,91.81,91.9,91.61,91.85,334910.0,78.7315,78.8087,78.56,78.7658,334910.0
2019-11-14 09:40:00,91.84,91.99,91.8,91.9,449752.0,78.7573,78.8859,78.723,78.8087,449752.0
2019-11-14 09:50:00,91.9,92.04,91.85,92.03,147395.0,78.8087,78.9288,78.7658,78.9202,147395.0
2019-11-14 10:00:00,92.04,92.11,91.94,91.97,108017.0,78.9288,78.9888,78.843,78.8688,108017.0
2019-11-14 10:10:00,91.97,91.98,91.9,91.95,135217.0,78.8688,78.8773,78.8087,78.8516,135217.0
2019-11-14 10:20:00,91.96,92.06,91.91,92.06,115880.0,78.8602,78.9459,78.8173,78.9459,115880.0
2019-11-14 10:30:00,92.05,92.1,92.03,92.05,93013.0,78.9374,78.9802,78.9202,78.9374,93013.0
2019-11-14 10:40:00,92.05,92.09,92.02,92.04,62521.0,78.9374,78.9717,78.9116,78.9288,62521.0
2019-11-14 10:50:00,92.04,92.13,92.03,92.13,61310.0,78.9288,79.006,78.9202,79.006,61310.0
2019-11-14 11:00:00,92.12,92.18,92.08,92.1,86724.0,78.9974,79.0488,78.9631,78.9802,86724.0
2019-11-14 11:10:00,92.09,92.17,92.09,92.13,94183.0,78.9717,79.0403,78.9717,79.006,94183.0
2019-11-14 11:20:00,92.13,92.15,92.02,92.04,71288.0,79.006,79.0231,78.9116,78.9288,71288.0
2019-11-14 11:30:00,92.04,92.05,91.87,91.9,48153.0,78.9288,78.9374,78.783,78.8087,48153.0
2019-11-14 11:40:00,91.89,91.89,91.77,91.81,97864.0,78.8001,78.8001,78.6972,78.7315,97864.0
2019-11-14 11:50:00,91.83,91.97,91.83,91.89,100587.0,78.7487,78.8688,78.7487,78.8001,100587.0
2019-11-14 12:00:00,91.89,91.98,91.85,91.95,140381.0,78.8001,78.8773,78.7658,78.8516,140381.0
2019-11-14 12:10:00,91.95,91.96,91.84,91.92,42230.0,78.8516,78.8602,78.7573,78.8259,42230.0
2019-11-14 12:20:00,91.92,91.95,91.89,91.91,45441.0,78.8259,78.8516,78.8001,78.8173,45441.0
2019-11-14 12:30:00,91.9,91.97,91.9,91.97,36942.0,78.8087,78.8688,78.8087,78.8688,36942.0
2019-11-14 12:40:00,91.97,91.97,91.88,91.93,36657.0,78.8688,78.8688,78.7916,78.8345,36657.0
2019-11-14 12:50:00,91.93,91.99,91.91,91.93,34737.0,78.8345,78.8859,78.8173,78.8345,34737.0
2019-11-14 13:00:00,91.94,91.96,91.89,91.89,35073.0,78.843,78.8602,78.8001,78.8001,35073.0
2019-11-14 13:10:00,91.9,91.91,91.86,91.9,64347.0,78.8087,78.8173,78.7744,78.8087,64347.0
2019-11-14 13:20:00,91.9,91.93,91.88,91.88,45650.0,78.8087,78.8345,78.7916,78.7916,45650.0
2019-11-14 13:30:00,91.89,92.03,91.89,91.98,43572.0,78.8001,78.9202,78.8001,78.8773,43572.0
2019-11-14 13:40:00,91.98,92.0,91.92,91.93,51840.0,78.8773,78.8945,78.8259,78.8345,51840.0
2019-11-14 13:50:00,91.92,91.93,91.81,91.89,104090.0,78.8259,78.8345,78.7315,78.8001,104090.0
2019-11-14 14:00:00,91.89,91.98,91.87,91.96,50837.0,78.8001,78.8773,78.783,78.8602,50837.0
2019-11-14 14:10:00,91.96,92.0,91.94,91.97,60746.0,78.8602,78.8945,78.843,78.8688,60746.0
2019-11-14 14:20:00,91.96,92.02,91.94,91.94,41063.0,78.8602,78.9116,78.843,78.843,41063.0
2019-11-14 14:30:00,91.94,91.95,91.88,91.91,53008.0,78.843,78.8516,78.7916,78.8173,53008.0
2019-11-14 14:40:00,91.91,92.0,91.89,91.99,63901.0,78.8173,78.8945,78.8001,78.8859,63901.0
2019-11-14 14:50:00,91.99,91.99,91.97,91.98,68741.0,78.8859,78.8859,78.8688,78.8773,68741.0
2019-11-14 15:00:00,91.97,91.98,91.92,91.94,135479.0,78.8688,78.8773,78.8259,78.843,135479.0
2019-11-14 15:10:00,91.94,91.96,91.88,91.93,72036.0,78.843,78.8602,78.7916,78.8345,72036.0
2019-11-14 15:20:00,91.94,91.95,91.87,91.89,90161.0,78.843,78.8516,78.783,78.8001,90161.0
2019-11-14 15:30:00,91.88,91.96,91.85,91.95,192233.0,78.7916,78.8602,78.7658,78.8516,192233.0
2019-11-14 15:40:00,91.95,92.03,91.93,92.02,190298.0,78.8516,78.9202,78.8345,78.9116,190298.0
2019-11-14 15:50:00,92.02,92.2,92.02,92.2,958327.0,78.9116,79.066,78.9116,79.066,958327.0
2019-11-15 09:30:00,92.28,92.35,92.07,92.24,263148.0,79.1346,79.1946,78.9545,79.1003,263148.0
2019-11-15 09:40:00,92.24,92.41,92.21,92.36,164268.0,79.1003,79.2461,79.0746,79.2032,164268.0
2019-11-15 09:50:00,92.36,92.43,92.3,92.33,145203.0,79.2032,79.2632,79.1517,79.1775,145203.0
2019-11-15 10:00:00,92.33,92.45,92.32,92.35,191482.0,79.1775,79.2804,79.1689,79.1946,191482.0
2019-11-15 10:10:00,92.36,92.4,92.32,92.38,184234.0,79.2032,79.2375,79.1689,79.2203,184234.0
2019-11-15 10:20:00,92.38,92.4,92.32,92.36,80054.0,79.2203,79.2375,79.1689,79.2032,80054.0
2019-11-15 10:30:00,92.37,92.43,92.35,92.38,108284.0,79.2118,79.2632,79.1946,79.2203,108284.0
2019-11-15 10:40:00,92.38,92.44,92.37,92.41,133270.0,79.2203,79.2718,79.2118,79.2461,133270.0
2019-11-15 10:50:00,92.41,92.48,92.37,92.45,73869.0,79.2461,79.3061,79.2118,79.2804,73869.0
2019-11-15 11:00:00,92.47,92.5,92.29,92.4,121887.0,79.2975,79.3233,79.1432,79.2375,121887.0
2019-11-15 11:10:00,92.4,92.47,92.38,92.44,29058.0,79.2375,79.2975,79.2203,79.2718,29058.0
2019-11-15 11:20:00,92.44,92.5,92.4,92.46,69431.0,79.2718,79.3233,79.2375,79.289,69431.0
2019-11-15 11:30:00,92.45,92.5,92.43,92.49,48311.0,79.2804,79.3233,79.2632,79.3147,48311.0
2019-11-15 11:40:00,92.5,92.51,92.45,92.48,70400.0,79.3233,79.3318,79.2804,79.3061,70400.0
2019-11-15 11:50:00,92.47,92.52,92.45,92.5,77195.0,79.2975,79.3404,79.2804,79.3233,77195.0
2019-11-15 12:00:00,92.49,92.56,92.49,92.52,97647.0,79.3147,79.3747,79.3147,79.3404,97647.0
2019-11-15 12:10:00,92.52,92.56,92.51,92.53,37000.0,79.3404,79.3747,79.3318,79.349,37000.0
2019-11-15 12:20:00,92.54,92.55,92.5,92.53,100145.0,79.3576,79.3661,79.3233,79.349,100145.0
2019-11-15 12:30:00,92.53,92.56,92.5,92.53,229167.0,79.349,79.3747,79.3233,79.349,229167.0
2019-11-15 12:40:00,92.53,92.55,92.5,92.53,76997.0,79.349,79.3661,79.3233,79.349,76997.0
2019-11-15 12:50:00,92.53,92.56,92.52,92.53,84954.0,79.349,79.3747,79.3404,79.349,84954.0
2019-11-15 13:00:00,92.53,92.56,92.48,92.56,83807.0,79.349,79.3747,79.3061,79.3747,83807.0
2019-11-15 13:10:00,92.56,92.57,92.53,92.56,79311.0,79.3747,79.3833,79.349,79.3747,79311.0
2019-11-15 13:20:00,92.57,92.58,92.54,92.54,102957.0,79.3833,79.3919,79.3576,79.3576,102957.0
2019-11-15 13:30:00,92.54,92.54,92.38,92.38,76897.0,79.3576,79.3576,79.2203,79.2203,76897.0
2019-11-15 13:40:00,92.38,92.46,92.38,92.44,32518.0,79.2203,79.289,79.2203,79.2718,32518.0
2019-11-15 13:50:00,92.43,92.44,92.42,92.42,33587.0,79.2632,79.2718,79.2546,79.2546,33587.0
2019-11-15 14:00:00,92.43,92.43,92.36,92.36,32166.0,79.2632,79.2632,79.2032,79.2032,32166.0
2019-11-15 14:10:00,92.37,92.48,92.36,92.43,76483.0,79.2118,79.3061,79.2032,79.2632,76483.0
2019-11-15 14:20:00,92.44,92.45,92.41,92.41,71989.0,79.2718,79.2804,79.2461,79.2461,71989.0
2019-11-15 14:30:00,92.42,92.43,92.39,92.42,83475.0,79.2546,79.2632,79.2289,79.2546,83475.0
2019-11-15 14:40:00,92.42,92.53,92.41,92.52,136190.0,79.2546,79.349,79.2461,79.3404,136190.0
2019-11-15 14:50:00,92.52,92.56,92.49,92.52,73951.0,79.3404,79.3747,79.3147,79.3404,73951.0
2019-11-15 15:00:00,92.52,92.57,92.5,92.56,90908.0,79.3404,79.3833,79.3233,79.3747,90908.0
2019-11-15 15:10:00,92.56,92.6,92.54,92.55,121216.0,79.3747,79.409,79.3576,79.3661,121216.0
2019-11-15 15:20:00,92.55,92.61,92.51,92.58,114169.0,79.3661,79.4176,79.3318,79.3919,114169.0
2019-11-15 15:30:00,92.58,92.61,92.53,92.55,216245.0,79.3919,79.4176,79.349,79.3661,216245.0
2019-11-15 15:40:00,92.55,92.62,92.52,92.6,359403.0,79.3661,79.4262,79.3404,79.409,359403.0
2019-11-15 15:50:00,92.6,92.71,92.59,92.7,839653.0,79.409,79.5033,79.4004,79.4948,839653.0
2019-11-18 09:30:00,92.77,93.14,92.71,93.09,228186.0,79.5548,79.8721,79.5033,79.8292,228186.0
2019-11-18 09:40:00,93.1,93.36,93.08,93.32,223365.0,79.8378,80.0607,79.8206,80.0264,223365.0
2019-11-18 09:50:00,93.32,93.33,93.17,93.2,98650.0,80.0264,80.035,79.8978,79.9235,98650.0
2019-11-18 10:00:00,93.19,93.3,93.15,93.22,130741.0,79.915,80.0093,79.8807,79.9407,130741.0
2019-11-18 10:10:00,93.23,93.38,93.23,93.29,84583.0,79.9493,80.0779,79.9493,80.0007,84583.0
2019-11-18 10:20:00,93.29,93.34,93.21,93.29,74234.0,80.0007,80.0436,79.9321,80.0007,74234.0
2019-11-18 10:30:00,93.29,93.34,93.21,93.32,114886.0,80.0007,80.0436,79.9321,80.0264,114886.0
2019-11-18 10:40:00,93.32,93.38,93.31,93.36,200254.0,80.0264,80.0779,80.0179,80.0607,200254.0
2019-11-18 10:50:00,93.36,93.45,93.34,93.44,66940.0,80.0607,80.1379,80.0436,80.1293,66940.0
2019-11-18 11:00:00,93.44,93.44,93.29,93.33,79002.0,80.1293,80.1293,80.0007,80.035,79002.0
2019-11-18 11:10:00,93.33,93.38,93.27,93.36,46847.0,80.035,80.0779,79.9836,80.0607,46847.0
2019-11-18 11:20:00,93.36,93.4,93.31,93.37,67284.0,80.0607,80.095,80.0179,80.0693,67284.0
2019-11-18 11:30:00,93.37,93.39,93.32,93.35,37126.0,80.0693,80.0865,80.0264,80.0522,37126.0
2019-11-18 11:40:00,93.36,93.38,93.28,93.36,40158.0,80.0607,80.0779,79.9921,80.0607,40158.0
2019-11-18 11:50:00,93.36,93.44,93.35,93.41,32896.0,80.0607,80.1293,80.0522,80.1036,32896.0
2019-11-18 12:00:00,93.4,93.53,93.39,93.49,44529.0,80.095,80.2065,80.0865,80.1722,44529.0
2019-11-18 12:10:00,93.5,93.53,93.47,93.49,80406.0,80.1808,80.2065,80.1551,80.1722,80406.0
2019-11-18 12:20:00,93.49,93.53,93.45,93.45,149912.0,80.1722,80.2065,80.1379,80.1379,149912.0
2019-11-18 12:30:00,93.44,93.5,93.42,93.47,75615.0,80.1293,80.1808,80.1122,80.1551,75615.0
2019-11-18 12:40:00,93.47,93.49,93.42,93.48,32544.0,80.1551,80.1722,80.1122,80.1637,32544.0
2019-11-18 12:50:00,93.48,93.5,93.43,93.43,117100.0,80.1637,80.1808,80.1208,80.1208,117100.0
2019-11-18 13:00:00,93.44,93.53,93.44,93.5,88569.0,80.1293,80.2065,80.1293,80.1808,88569.0
2019-11-18 13:10:00,93.5,93.58,93.5,93.51,32921.0,80.1808,80.2494,80.1808,80.1894,32921.0
2019-11-18 13:20:00,93.5,93.51,93.45,93.46,81628.0,80.1808,80.1894,80.1379,80.1465,81628.0
2019-11-18 13:30:00,93.46,93.49,93.4,93.49,39319.0,80.1465,80.1722,80.095,80.1722,39319.0
2019-11-18 13:40:00,93.48,93.5,93.44,93.48,53731.0,80.1637,80.1808,80.1293,80.1637,53731.0
2019-11-18 13:50:00,93.48,93.51,93.48,93.5,35660.0,80.1637,80.1894,80.1637,80.1808,35660.0
2019-11-18 14:00:00,93.5,93.51,93.38,93.42,32255.0,80.1808,80.1894,80.0779,80.1122,32255.0
2019-11-18 14:10:00,93.42,93.47,93.35,93.35,58329.0,80.1122,80.1551,80.0522,80.0522,58329.0
2019-11-18 14:20:00,93.35,93.38,93.28,93.32,49002.0,80.0522,80.0779,79.9921,80.0264,49002.0
2019-11-18 14:30:00,93.32,93.35,93.28,93.28,34014.0,80.0264,80.0522,79.9921,79.9921,34014.0
2019-11-18 14:40:00,93.29,93.35,93.26,93.28,38915.0,80.0007,80.0522,79.975,79.9921,38915.0
2019-11-18 14:50:00,93.28,93.31,93.27,93.28,21327.0,79.9921,80.0179,79.9836,79.9921,21327.0
2019-11-18 15:00:00,93.28,93.3,93.25,93.25,52243.0,79.9921,80.0093,79.9664,79.9664,52243.0
2019-11-18 15:10:00,93.26,93.27,93.2,93.21,91376.0,79.975,79.9836,79.9235,79.9321,91376.0
2019-11-18 15:20:00,93.22,93.23,93.16,93.19,83741.0,79.9407,79.9493,79.8892,79.915,83741.0
2019-11-18 15:30:00,93.19,93.19,93.04,93.08,373618.0,79.915,79.915,79.7863,79.8206,373618.0
2019-11-18 15:40:00,93.08,93.16,93.06,93.15,395190.0,79.8206,79.8892,79.8035,79.8807,395190.0
2019-11-18 15:50:00,93.14,93.21,93.09,93.2,666043.0,79.8721,79.9321,79.8292,79.9235,666043.0
2019-11-19 09:30:00,93.39,93.51,93.09,93.25,157561.0,80.0865,80.1894,79.8292,79.9664,157561.0
2019-11-19 09:40:00,93.25,93.29,93.14,93.22,112720.0,79.9664,80.0007,79.8721,79.9407,112720.0
2019-11-19 09:50:00,93.23,93.27,93.1,93.14,97967.0,79.9493,79.9836,79.8378,79.8721,97967.0
2019-11-19 10:00:00,93.14,93.2,93.13,93.17,68051.0,79.8721,79.9235,79.8635,79.8978,68051.0
2019-11-19 10:10:00,93.16,93.18,93.1,93.15,99563.0,79.8892,79.9064,79.8378,79.8807,99563.0
2019-11-19 10:20:00,93.15,93.19,93.12,93.17,73330.0,79.8807,79.915,79.8549,79.8978,73330.0
2019-11-19 10:30:00,93.16,93.38,93.15,93.35,137903.0,79.8892,80.0779,79.8807,80.0522,137903.0
2019-11-19 10:40:00,93.35,93.36,93.24,93.24,59036.0,80.0522,80.0607,79.9578,79.9578,59036.0
2019-11-19 10:50:00,93.25,93.33,93.24,93.26,62517.0,79.9664,80.035,79.9578,79.975,62517.0
2019-11-19 11:00:00,93.26,93.38,93.24,93.36,52948.0,79.975,80.0779,79.9578,80.0607,52948.0
2019-11-19 11:10:00,93.36,93.37,93.3,93.33,58172.0,80.0607,80.0693,80.0093,80.035,58172.0
2019-11-19 11:20:00,93.32,93.41,93.31,93.35,64742.0,80.0264,80.1036,80.0179,80.0522,64742.0
2019-11-19 11:30:00,93.36,93.39,93.29,93.3,99793.0,80.0607,80.0865,80.0007,80.0093,99793.0
2019-11-19 11:40:00,93.3,93.34,93.27,93.3,37217.0,80.0093,80.0436,79.9836,80.0093,37217.0
2019-11-19 11:50:00,93.31,93.33,93.25,93.29,52148.0,80.0179,80.035,79.9664,80.0007,52148.0
2019-11-19 12:00:00,93.29,93.33,93.26,93.27,101924.0,80.0007,80.035,79.975,79.9836,101924.0
2019-11-19 12:10:00,93.26,93.37,93.25,93.34,117235.0,79.975,80.0693,79.9664,80.0436,117235.0
2019-11-19 12:20:00,93.34,93.36,93.3,93.3,65619.0,80.0436,80.0607,80.0093,80.0093,65619.0
2019-11-19 12:30:00,93.31,93.31,93.24,93.27,42778.0,80.0179,80.0179,79.9578,79.9836,42778.0
2019-11-19 12:40:00,93.28,93.28,93.24,93.27,30093.0,79.9921,79.9921,79.9578,79.9836,30093.0
2019-11-19 12:50:00,93.27,93.32,93.25,93.32,42545.0,79.9836,80.0264,79.9664,80.0264,42545.0
2019-11-19 13:00:00,93.32,93.32,93.23,93.25,66414.0,80.0264,80.0264,79.9493,79.9664,66414.0
2019-11-19 13:10:00,93.26,93.32,93.24,93.31,23725.0,79.975,80.0264,79.9578,80.0179,23725.0
2019-11-19 13:20:00,93.3,93.31,93.2,93.2,29148.0,80.0093,80.0179,79.9235,79.9235,29148.0
2019-11-19 13:30:00,93.2,93.32,93.2,93.32,48047.0,79.9235,80.0264,79.9235,80.0264,48047.0
2019-11-19 13:40:00,93.31,93.37,93.28,93.37,38252.0,80.0179,80.0693,79.9921,80.0693,38252.0
2019-11-19 13:50:00,93.37,93.39,93.32,93.34,33038.0,80.0693,80.0865,80.0264,80.0436,33038.0
2019-11-19 14:00:00,93.33,93.42,93.33,93.42,54403.0,80.035,80.1122,80.035,80.1122,54403.0
2019-11-19 14:10:00,93.43,93.47,93.41,93.44,54505.0,80.1208,80.1551,80.1036,80.1293,54505.0
2019-11-19 14:20:00,93.44,93.48,93.42,93.48,63694.0,80.1293,80.1637,80.1122,80.1637,63694.0
2019-11-19 14:30:00,93.47,93.49,93.44,93.48,42108.0,80.1551,80.1722,80.1293,80.1637,42108.0
2019-11-19 14:40:00,93.49,93.56,93.49,93.51,78480.0,80.1722,80.2323,80.1722,80.1894,78480.0
2019-11-19 14:50:00,93.51,93.53,93.47,93.51,102596.0,80.1894,80.2065,80.1551,80.1894,102596.0
2019-11-19 15:00:00,93.52,93.56,93.48,93.55,54618.0,80.198,80.2323,80.1637,80.2237,54618.0
2019-11-19 15:10:00,93.55,93.58,93.45,93.49,70412.0,80.2237,80.2494,80.1379,80.1722,70412.0
2019-11-19 15:20:00,93.48,93.51,93.41,93.43,178909.0,80.1637,80.1894,80.1036,80.1208,178909.0
2019-11-19 15:30:00,93.43,93.53,93.42,93.51,191880.0,80.1208,80.2065,80.1122,80.1894,191880.0
2019-11-19 15:40:00,93.51,93.53,93.41,93.45,317060.0,80.1894,80.2065,80.1036,80.1379,317060.0
2019-11-19 15:50:00,93.44,93.44,93.32,93.34,872930.0,80.1293,80.1293,80.0264,80.0436,872930.0
2019-11-20 09:30:00,93.33,93.45,93.16,93.33,153946.0,80.035,80.1379,79.8892,80.035,153946.0
2019-11-20 09:40:00,93.33,93.58,93.32,93.54,262149.0,80.035,80.2494,80.0264,80.2151,262149.0
2019-11-20 09:50:00,93.55,93.59,93.41,93.56,81712.0,80.2237,80.258,80.1036,80.2323,81712.0
2019-11-20 10:00:00,93.57,93.6,93.47,93.53,59988.0,80.2408,80.2666,80.1551,80.2065,59988.0
2019-11-20 10:10:00,93.53,93.56,93.44,93.45,74954.0,80.2065,80.2323,80.1293,80.1379,74954.0
2019-11-20 10:20:00,93.47,93.59,93.42,93.56,83822.0,80.1551,80.258,80.1122,80.2323,83822.0
2019-11-20 10:30:00,93.56,93.56,93.32,93.39,86078.0,80.2323,80.2323,80.0264,80.0865,86078.0
2019-11-20 10:40:00,93.38,93.42,93.35,93.38,99411.0,80.0779,80.1122,80.0522,80.0779,99411.0
2019-11-20 10:50:00,93.38,93.39,93.28,93.36,52003.0,80.0779,80.0865,79.9921,80.0607,52003.0
2019-11-20 11:00:00,93.36,93.36,93.2,93.22,91916.0,80.0607,80.0607,79.9235,79.9407,91916.0
2019-11-20 11:10:00,93.21,93.28,93.13,93.2,98003.0,79.9321,79.9921,79.8635,79.9235,98003.0
2019-11-20 11:20:00,93.2,93.21,93.12,93.17,74526.0,79.9235,79.9321,79.8549,79.8978,74526.0
2019-11-20 11:30:00,93.16,93.18,93.06,93.1,62599.0,79.8892,79.9064,79.8035,79.8378,62599.0
2019-11-20 11:40:00,93.11,93.17,93.09,93.09,53526.0,79.8464,79.8978,79.8292,79.8292,53526.0
2019-11-20 11:50:00,93.09,93.13,93.06,93.13,38582.0,79.8292,79.8635,79.8035,79.8635,38582.0
2019-11-20 12:00:00,93.12,93.17,93.02,93.09,50590.0,79.8549,79.8978,79.7692,79.8292,50590.0
2019-11-20 12:10:00,93.09,93.15,93.02,93.03,42898.0,79.8292,79.8807,79.7692,79.7778,42898.0
2019-11-20 12:20:00,93.04,93.09,93.01,93.04,26414.0,79.7863,79.8292,79.7606,79.7863,26414.0
2019-11-20 12:30:00,93.04,93.05,92.89,93.0,44635.0,79.7863,79.7949,79.6577,79.752,44635.0
2019-11-20 12:40:00,93.0,93.06,92.97,93.06,71966.0,79.752,79.8035,79.7263,79.8035,71966.0
2019-11-20 12:50:00,93.06,93.13,92.98,93.06,149445.0,79.8035,79.8635,79.7349,79.8035,149445.0
2019-11-20 13:00:00,93.06,93.08,92.98,93.04,49254.0,79.8035,79.8206,79.7349,79.7863,49254.0
2019-11-20 13:10:00,93.04,93.12,93.02,93.09,69636.0,79.7863,79.8549,79.7692,79.8292,69636.0
2019-11-20 13:20:00,93.09,93.13,93.03,93.05,46284.0,79.8292,79.8635,79.7778,79.7949,46284.0
2019-11-20 13:30:00,93.06,93.07,92.97,93.01,48095.0,79.8035,79.8121,79.7263,79.7606,48095.0
2019-11-20 13:40:00,93.01,93.07,93.0,93.05,36233.0,79.7606,79.8121,79.752,79.7949,36233.0
2019-11-20 13:50:00,93.04,93.16,93.02,93.16,101345.0,79.7863,79.8892,79.7692,79.8892,101345.0
2019-11-20 14:00:00,93.16,93.21,93.13,93.17,63439.0,79.8892,79.9321,79.8635,79.8978,63439.0
2019-11-20 14:10:00,93.17,93.43,93.17,93.43,98525.0,79.8978,80.1208,79.8978,80.1208,98525.0
2019-11-20 14:20:00,93.42,93.51,93.38,93.45,69501.0,80.1122,80.1894,80.0779,80.1379,69501.0
2019-11-20 14:30:00,93.45,93.53,93.41,93.49,97229.0,80.1379,80.2065,80.1036,80.1722,97229.0
2019-11-20 14:40:00,93.5,93.53,93.47,93.5,188022.0,80.1808,80.2065,80.1551,80.1808,188022.0
2019-11-20 14:50:00,93.49,93.49,93.44,93.47,38081.0,80.1722,80.1722,80.1293,80.1551,38081.0
2019-11-20 15:00:00,93.47,93.5,93.36,93.37,79955.0,80.1551,80.1808,80.0607,80.0693,79955.0
2019-11-20 15:10:00,93.37,93.47,93.37,93.41,113420.0,80.0693,80.1551,80.0693,80.1036,113420.0
2019-11-20 15:20:00,93.41,93.43,93.35,93.37,104744.0,80.1036,80.1208,80.0522,80.0693,104744.0
2019-11-20 15:30:00,93.36,93.36,93.29,93.31,158672.0,80.0607,80.0607,80.0007,80.0179,158672.0
2019-11-20 15:40:00,93.32,93.44,93.31,93.34,215390.0,80.0264,80.1293,80.0179,80.0436,215390.0
2019-11-20 15:50:00,93.35,93.4,93.29,93.31,709058.0,80.0522,80.095,80.0007,80.0179,709058.0
2019-11-21 09:30:00,93.1,93.14,92.74,92.87,367594.0,79.8378,79.8721,79.5291,79.6405,367594.0
2019-11-21 09:40:00,92.88,92.91,92.53,92.55,330910.0,79.6491,79.6748,79.349,79.3661,330910.0
2019-11-21 09:50:00,92.55,92.61,92.46,92.48,240331.0,79.3661,79.4176,79.289,79.3061,240331.0
2019-11-21 10:00:00,92.51,92.54,92.35,92.49,148746.0,79.3318,79.3576,79.1946,79.3147,148746.0
2019-11-21 10:10:00,92.49,92.54,92.38,92.41,172813.0,79.3147,79.3576,79.2203,79.2461,172813.0
2019-11-21 10:20:00,92.4,92.49,92.38,92.42,82335.0,79.2375,79.3147,79.2203,79.2546,82335.0
2019-11-21 10:30:00,92.41,92.49,92.35,92.48,93738.0,79.2461,79.3147,79.1946,79.3061,93738.0
2019-11-21 10:40:00,92.47,92.54,92.4,92.5,61087.0,79.2975,79.3576,79.2375,79.3233,61087.0
2019-11-21 10:50:00,92.51,92.55,92.38,92.43,208533.0,79.3318,79.3661,79.2203,79.2632,208533.0
2019-11-21 11:00:00,92.44,92.61,92.42,92.61,167306.0,79.2718,79.4176,79.2546,79.4176,167306.0
2019-11-21 11:10:00,92.61,92.7,92.59,92.63,74120.0,79.4176,79.4948,79.4004,79.4347,74120.0
2019-11-21 11:20:00,92.63,92.63,92.52,92.54,60328.0,79.4347,79.4347,79.3404,79.3576,60328.0
2019-11-21 11:30:00,92.53,92.55,92.44,92.47,105361.0,79.349,79.3661,79.2718,79.2975,105361.0
2019-11-21 11:40:00,92.48,92.57,92.46,92.54,46131.0,79.3061,79.3833,79.289,79.3576,46131.0
2019-11-21 11:50:00,92.55,92.55,92.45,92.51,55982.0,79.3661,79.3661,79.2804,79.3318,55982.0
2019-11-21 12:00:00,92.5,92.51,92.41,92.42,66539.0,79.3233,79.3318,79.2461,79.2546,66539.0
2019-11-21 12:10:00,92.43,92.46,92.32,92.34,57941.0,79.2632,79.289,79.1689,79.186,57941.0
2019-11-21 12:20:00,92.34,92.41,92.3,92.41,56003.0,79.186,79.2461,79.1517,79.2461,56003.0
2019-11-21 12:30:00,92.4,92.46,92.39,92.44,66670.0,79.2375,79.289,79.2289,79.2718,66670.0
2019-11-21 12:40:00,92.44,92.46,92.29,92.29,139758.0,79.2718,79.289,79.1432,79.1432,139758.0
2019-11-21 12:50:00,92.29,92.29,92.21,92.24,100237.0,79.1432,79.1432,79.0746,79.1003,100237.0
2019-11-21 13:00:00,92.24,92.29,92.2,92.25,84808.0,79.1003,79.1432,79.066,79.1089,84808.0
2019-11-21 13:10:00,92.25,92.3,92.23,92.3,87525.0,79.1089,79.1517,79.0917,79.1517,87525.0
2019-11-21 13:20:00,92.3,92.3,92.2,92.25,54383.0,79.1517,79.1517,79.066,79.1089,54383.0
2019-11-21 13:30:00,92.26,92.34,92.26,92.29,64792.0,79.1174,79.186,79.1174,79.1432,64792.0
2019-11-21 13:40:00,92.28,92.3,92.25,92.27,68153.0,79.1346,79.1517,79.1089,79.126,68153.0
2019-11-21 13:50:00,92.27,92.28,92.22,92.27,56379.0,79.126,79.1346,79.0831,79.126,56379.0
2019-11-21 14:00:00,92.27,92.3,92.21,92.29,115348.0,79.126,79.1517,79.0746,79.1432,115348.0
2019-11-21 14:10:00,92.29,92.31,92.27,92.28,60040.0,79.1432,79.1603,79.126,79.1346,60040.0
2019-11-21 14:20:00,92.29,92.37,92.28,92.34,73016.0,79.1432,79.2118,79.1346,79.186,73016.0
2019-11-21 14:30:00,92.34,92.4,92.33,92.35,33369.0,79.186,79.2375,79.1775,79.1946,33369.0
2019-11-21 14:40:00,92.36,92.36,92.33,92.33,30704.0,79.2032,79.2032,79.1775,79.1775,30704.0
2019-11-21 14:50:00,92.34,92.37,92.28,92.29,52959.0,79.186,79.2118,79.1346,79.1432,52959.0
2019-11-21 15:00:00,92.29,92.29,92.19,92.2,75723.0,79.1432,79.1432,79.0574,79.066,75723.0
2019-11-21 15:10:00,92.2,92.24,92.18,92.23,78162.0,79.066,79.1003,79.0488,79.0917,78162.0
2019-11-21 15:20:00,92.24,92.25,92.17,92.18,106744.0,79.1003,79.1089,79.0403,79.0488,106744.0
2019-11-21 15:30:00,92.17,92.26,92.13,92.14,242787.0,79.0403,79.1174,79.006,79.0145,242787.0
2019-11-21 15:40:00,92.14,92.15,92.03,92.08,745603.0,79.0145,79.0231,78.9202,78.9631,745603.0
2019-11-21 15:50:00,92.07,92.13,91.99,92.0,2702727.0,78.9545,79.006,78.8859,78.8945,2702727.0
2019-11-22 09:30:00,92.25,92.26,91.99,92.07,189995.0,79.1089,79.1174,78.8859,78.9545,189995.0
2019-11-22 09:40:00,92.06,92.13,91.89,91.9,128818.0,78.9459,79.006,78.8001,78.8087,128818.0
2019-11-22 09:50:00,91.91,91.94,91.77,91.84,188366.0,78.8173,78.843,78.6972,78.7573,188366.0
2019-11-22 10:00:00,91.85,91.88,91.52,91.64,227821.0,78.7658,78.7916,78.4829,78.5858,227821.0
2019-11-22 10:10:00,91.63,91.67,91.42,91.43,196444.0,78.5772,78.6115,78.3971,78.4057,196444.0
2019-11-22 10:20:00,91.42,91.42,91.22,91.3,365235.0,78.3971,78.3971,78.2256,78.2942,365235.0
2019-11-22 10:30:00,91.31,91.45,91.3,91.31,298962.0,78.3028,78.4228,78.2942,78.3028,298962.0
2019-11-22 10:40:00,91.32,91.54,91.29,91.5,131151.0,78.3113,78.5,78.2856,78.4657,131151.0
2019-11-22 10:50:00,91.5,91.63,91.48,91.62,228238.0,78.4657,78.5772,78.4486,78.5686,228238.0
2019-11-22 11:00:00,91.62,91.64,91.47,91.47,96331.0,78.5686,78.5858,78.44,78.44,96331.0
2019-11-22 11:10:00,91.47,91.49,91.35,91.43,79782.0,78.44,78.4571,78.3371,78.4057,79782.0
2019-11-22 11:20:00,91.43,91.48,91.39,91.48,102658.0,78.4057,78.4486,78.3714,78.4486,102658.0
2019-11-22 11:30:00,91.48,91.57,91.46,91.56,89204.0,78.4486,78.5257,78.4314,78.5172,89204.0
2019-11-22 11:40:00,91.57,91.65,91.55,91.65,51875.0,78.5257,78.5943,78.5086,78.5943,51875.0
2019-11-22 11:50:00,91.65,91.78,91.62,91.76,503202.0,78.5943,78.7058,78.5686,78.6887,503202.0
2019-11-22 12:00:00,91.77,91.9,91.76,91.85,59312.0,78.6972,78.8087,78.6887,78.7658,59312.0
2019-11-22 12:10:00,91.85,91.91,91.81,91.84,52502.0,78.7658,78.8173,78.7315,78.7573,52502.0
2019-11-22 12:20:00,91.83,91.93,91.82,91.91,67214.0,78.7487,78.8345,78.7401,78.8173,67214.0
2019-11-22 12:30:00,91.91,91.92,91.82,91.88,74540.0,78.8173,78.8259,78.7401,78.7916,74540.0
2019-11-22 12:40:00,91.88,91.94,91.87,91.9,51861.0,78.7916,78.843,78.783,78.8087,51861.0
2019-11-22 12:50:00,91.9,91.93,91.89,91.91,69740.0,78.8087,78.8345,78.8001,78.8173,69740.0
2019-11-22 13:00:00,91.91,91.95,91.84,91.94,52603.0,78.8173,78.8516,78.7573,78.843,52603.0
2019-11-22 13:10:00,91.94,91.94,91.83,91.86,36187.0,78.843,78.843,78.7487,78.7744,36187.0
2019-11-22 13:20:00,91.86,91.89,91.83,91.83,44528.0,78.7744,78.8001,78.7487,78.7487,44528.0
2019-11-22 13:30:00,91.83,91.86,91.81,91.81,23358.0,78.7487,78.7744,78.7315,78.7315,23358.0
2019-11-22 13:40:00,91.82,91.86,91.8,91.8,70210.0,78.7401,78.7744,78.723,78.723,70210.0
2019-11-22 13:50:00,91.8,91.83,91.76,91.79,33856.0,78.723,78.7487,78.6887,78.7144,33856.0
2019-11-22 14:00:00,91.79,91.81,91.75,91.78,38687.0,78.7144,78.7315,78.6801,78.7058,38687.0
2019-11-22 14:10:00,91.78,91.82,91.74,91.78,102353.0,78.7058,78.7401,78.6715,78.7058,102353.0
2019-11-22 14:20:00,91.79,91.88,91.78,91.81,45278.0,78.7144,78.7916,78.7058,78.7315,45278.0
2019-11-22 14:30:00,91.8,91.83,91.78,91.79,48606.0,78.723,78.7487,78.7058,78.7144,48606.0
2019-11-22 14:40:00,91.78,91.82,91.76,91.8,104995.0,78.7058,78.7401,78.6887,78.723,104995.0
2019-11-22 14:50:00,91.8,91.83,91.78,91.81,83006.0,78.723,78.7487,78.7058,78.7315,83006.0
2019-11-22 15:00:00,91.82,91.83,91.75,91.77,100851.0,78.7401,78.7487,78.6801,78.6972,100851.0
2019-11-22 15:10:00,91.77,91.85,91.74,91.83,134638.0,78.6972,78.7658,78.6715,78.7487,134638.0
2019-11-22 15:20:00,91.83,91.84,91.74,91.76,171723.0,78.7487,78.7573,78.6715,78.6887,171723.0
2019-11-22 15:30:00,91.76,91.81,91.73,91.76,316369.0,78.6887,78.7315,78.6629,78.6887,316369.0
2019-11-22 15:40:00,91.76,91.81,91.75,91.77,199483.0,78.6887,78.7315,78.6801,78.6972,199483.0
2019-11-22 15:50:00,91.76,91.79,91.69,91.71,757241.0,78.6887,78.7144,78.6286,78.6458,757241.0
2019-11-25 09:30:00,91.89,92.1,91.85,91.95,284207.0,78.8001,78.9802,78.7658,78.8516,284207.0
2019-11-25 09:40:00,91.94,92.16,91.9,92.16,142663.0,78.843,79.0317,78.8087,79.0317,142663.0
2019-11-25 09:50:00,92.17,92.34,92.16,92.33,169578.0,79.0403,79.186,79.0317,79.1775,169578.0
2019-11-25 10:00:00,92.33,92.51,92.33,92.34,291928.0,79.1775,79.3318,79.1775,79.186,291928.0
2019-11-25 10:10:00,92.34,92.34,92.14,92.18,87151.0,79.186,79.186,79.0145,79.0488,87151.0
2019-11-25 10:20:00,92.17,92.17,92.05,92.05,64006.0,79.0403,79.0403,78.9374,78.9374,64006.0
2019-11-25 10:30:00,92.05,92.1,92.03,92.09,85903.0,78.9374,78.9802,78.9202,78.9717,85903.0
2019-11-25 10:40:00,92.09,92.14,92.04,92.13,89017.0,78.9717,79.0145,78.9288,79.006,89017.0
2019-11-25 10:50:00,92.13,92.13,92.02,92.08,76173.0,79.006,79.006,78.9116,78.9631,76173.0
2019-11-25 11:00:00,92.07,92.16,92.04,92.05,57922.0,78.9545,79.0317,78.9288,78.9374,57922.0
2019-11-25 11:10:00,92.06,92.09,92.04,92.09,39658.0,78.9459,78.9717,78.9288,78.9717,39658.0
2019-11-25 11:20:00,92.09,92.12,92.0,92.05,116271.0,78.9717,78.9974,78.8945,78.9374,116271.0
2019-11-25 11:30:00,92.05,92.08,91.99,92.01,258078.0,78.9374,78.9631,78.8859,78.9031,258078.0
2019-11-25 11:40:00,92.02,92.08,92.0,92.05,93725.0,78.9116,78.9631,78.8945,78.9374,93725.0
2019-11-25 11:50:00,92.04,92.11,91.99,92.1,60586.0,78.9288,78.9888,78.8859,78.9802,60586.0
2019-11-25 12:00:00,92.1,92.17,92.09,92.12,44252.0,78.9802,79.0403,78.9717,78.9974,44252.0
2019-11-25 12:10:00,92.11,92.13,92.0,92.01,45566.0,78.9888,79.006,78.8945,78.9031,45566.0
2019-11-25 12:20:00,92.0,92.08,91.99,92.0,43989.0,78.8945,78.9631,78.8859,78.8945,43989.0
2019-11-25 12:30:00,92.0,92.03,91.97,92.01,75539.0,78.8945,78.9202,78.8688,78.9031,75539.0
2019-11-25 12:40:00,92.02,92.07,92.01,92.04,44763.0,78.9116,78.9545,78.9031,78.9288,44763.0
2019-11-25 12:50:00,92.05,92.05,91.98,92.01,51551.0,78.9374,78.9374,78.8773,78.9031,51551.0
2019-11-25 13:00:00,92.02,92.09,92.01,92.07,54292.0,78.9116,78.9717,78.9031,78.9545,54292.0
2019-11-25 13:10:00,92.07,92.09,92.01,92.01,45220.0,78.9545,78.9717,78.9031,78.9031,45220.0
2019-11-25 13:20:00,92.01,92.05,91.98,92.04,57045.0,78.9031,78.9374,78.8773,78.9288,57045.0
2019-11-25 13:30:00,92.04,92.05,91.99,92.02,45239.0,78.9288,78.9374,78.8859,78.9116,45239.0
2019-11-25 13:40:00,92.01,92.02,91.96,91.98,65601.0,78.9031,78.9116,78.8602,78.8773,65601.0
2019-11-25 13:50:00,91.99,92.01,91.92,91.96,92882.0,78.8859,78.9031,78.8259,78.8602,92882.0
2019-11-25 14:00:00,91.95,92.03,91.95,92.0,29824.0,78.8516,78.9202,78.8516,78.8945,29824.0
2019-11-25 14:10:00,92.0,92.04,91.99,92.02,41390.0,78.8945,78.9288,78.8859,78.9116,41390.0
2019-11-25 14:20:00,92.02,92.08,92.01,92.01,51349.0,78.9116,78.9631,78.9031,78.9031,51349.0
2019-11-25 14:30:00,92.02,92.02,91.96,92.01,102856.0,78.9116,78.9116,78.8602,78.9031,102856.0
2019-11-25 14:40:00,92.0,92.02,91.96,91.98,61866.0,78.8945,78.9116,78.8602,78.8773,61866.0
2019-11-25 14:50:00,91.98,92.05,91.96,92.03,59477.0,78.8773,78.9374,78.8602,78.9202,59477.0
2019-11-25 15:00:00,92.03,92.09,92.02,92.06,122799.0,78.9202,78.9717,78.9116,78.9459,122799.0
2019-11-25 15:10:00,92.05,92.08,92.02,92.03,137586.0,78.9374,78.9631,78.9116,78.9202,137586.0
2019-11-25 15:20:00,92.02,92.11,92.01,92.11,105527.0,78.9116,78.9888,78.9031,78.9888,105527.0
2019-11-25 15:30:00,92.11,92.15,92.05,92.1,137227.0,78.9888,79.0231,78.9374,78.9802,137227.0
2019-11-25 15:40:00,92.1,92.12,92.04,92.08,335063.0,78.9802,78.9974,78.9288,78.9631,335063.0
2019-11-25 15:50:00,92.08,92.1,91.95,92.03,1443813.0,78.9631,78.9802,78.8516,78.9202,1443813.0
2019-11-26 09:30:00,92.23,92.4,92.14,92.29,212783.0,79.0917,79.2375,79.0145,79.1432,212783.0
2019-11-26 09:40:00,92.28,92.62,92.27,92.61,166377.0,79.1346,79.4262,79.126,79.4176,166377.0
2019-11-26 09:50:00,92.6,92.72,92.53,92.69,158848.0,79.409,79.5119,79.349,79.4862,158848.0
2019-11-26 10:00:00,92.69,92.78,92.63,92.7,347894.0,79.4862,79.5634,79.4347,79.4948,347894.0
2019-11-26 10:10:00,92.71,92.79,92.65,92.79,175983.0,79.5033,79.5719,79.4519,79.5719,175983.0
2019-11-26 10:20:00,92.79,92.84,92.73,92.81,192627.0,79.5719,79.6148,79.5205,79.5891,192627.0
2019-11-26 10:30:00,92.81,92.98,92.79,92.95,257995.0,79.5891,79.7349,79.5719,79.7091,257995.0
2019-11-26 10:40:00,92.94,92.94,92.81,92.84,120836.0,79.7006,79.7006,79.5891,79.6148,120836.0
2019-11-26 10:50:00,92.83,92.86,92.73,92.79,219785.0,79.6062,79.632,79.5205,79.5719,219785.0
2019-11-26 11:00:00,92.8,92.95,92.79,92.88,108779.0,79.5805,79.7091,79.5719,79.6491,108779.0
2019-11-26 11:10:00,92.88,92.92,92.77,92.78,54419.0,79.6491,79.6834,79.5548,79.5634,54419.0
2019-11-26 11:20:00,92.78,92.82,92.72,92.81,99079.0,79.5634,79.5977,79.5119,79.5891,99079.0
2019-11-26 11:30:00,92.81,92.92,92.8,92.91,120734.0,79.5891,79.6834,79.5805,79.6748,120734.0
2019-11-26 11:40:00,92.91,92.92,92.83,92.88,57872.0,79.6748,79.6834,79.6062,79.6491,57872.0
2019-11-26 11:50:00,92.88,92.93,92.85,92.93,85970.0,79.6491,79.692,79.6234,79.692,85970.0
2019-11-26 12:00:00,92.93,92.97,92.91,92.94,52103.0,79.692,79.7263,79.6748,79.7006,52103.0
2019-11-26 12:10:00,92.95,93.01,92.95,92.96,111287.0,79.7091,79.7606,79.7091,79.7177,111287.0
2019-11-26 12:20:00,92.96,93.01,92.94,92.99,68438.0,79.7177,79.7606,79.7006,79.7435,68438.0
2019-11-26 12:30:00,92.98,93.02,92.96,93.01,71888.0,79.7349,79.7692,79.7177,79.7606,71888.0
2019-11-26 12:40:00,93.01,93.02,92.95,92.99,58258.0,79.7606,79.7692,79.7091,79.7435,58258.0
2019-11-26 12:50:00,92.98,93.0,92.91,92.95,96395.0,79.7349,79.752,79.6748,79.7091,96395.0
2019-11-26 13:00:00,92.95,92.97,92.91,92.91,39544.0,79.7091,79.7263,79.6748,79.6748,39544.0
2019-11-26 13:10:00,92.91,93.0,92.88,93.0,71666.0,79.6748,79.752,79.6491,79.752,71666.0
2019-11-26 13:20:00,93.01,93.01,92.9,92.95,61116.0,79.7606,79.7606,79.6663,79.7091,61116.0
2019-11-26 13:30:00,92.96,92.99,92.93,92.97,69924.0,79.7177,79.7435,79.692,79.7263,69924.0
2019-11-26 13:40:00,92.97,92.97,92.92,92.94,113027.0,79.7263,79.7263,79.6834,79.7006,113027.0
2019-11-26 13:50:00,92.94,92.96,92.9,92.96,45139.0,79.7006,79.7177,79.6663,79.7177,45139.0
2019-11-26 14:00:00,92.95,93.0,92.93,92.95,64715.0,79.7091,79.752,79.692,79.7091,64715.0
2019-11-26 14:10:00,92.95,93.0,92.94,92.95,68382.0,79.7091,79.752,79.7006,79.7091,68382.0
2019-11-26 14:20:00,92.95,92.97,92.88,92.92,87747.0,79.7091,79.7263,79.6491,79.6834,87747.0
2019-11-26 14:30:00,92.91,92.94,92.8,92.84,96284.0,79.6748,79.7006,79.5805,79.6148,96284.0
2019-11-26 14:40:00,92.84,92.91,92.81,92.91,76449.0,79.6148,79.6748,79.5891,79.6748,76449.0
2019-11-26 14:50:00,92.91,92.92,92.85,92.9,77185.0,79.6748,79.6834,79.6234,79.6663,77185.0
2019-11-26 15:00:00,92.9,92.9,92.83,92.84,62442.0,79.6663,79.6663,79.6062,79.6148,62442.0
2019-11-26 15:10:00,92.85,92.89,92.82,92.87,121175.0,79.6234,79.6577,79.5977,79.6405,121175.0
2019-11-26 15:20:00,92.88,92.98,92.87,92.98,121160.0,79.6491,79.7349,79.6405,79.7349,121160.0
2019-11-26 15:30:00,92.98,93.07,92.98,93.06,722155.0,79.7349,79.8121,79.7349,79.8035,722155.0
2019-11-26 15:40:00,93.06,93.16,93.05,93.14,555937.0,79.8035,79.8892,79.7949,79.8721,555937.0
2019-11-26 15:50:00,93.15,93.29,93.14,93.24,1586312.0,79.8807,80.0007,79.8721,79.9578,1586312.0
2019-11-27 09:30:00,93.16,93.24,92.95,93.17,178623.0,79.8892,79.9578,79.7091,79.8978,178623.0
2019-11-27 09:40:00,93.17,93.2,92.98,93.05,143355.0,79.8978,79.9235,79.7349,79.7949,143355.0
2019-11-27 09:50:00,93.05,93.15,93.04,93.14,63188.0,79.7949,79.8807,79.7863,79.8721,63188.0
2019-11-27 10:00:00,93.14,93.22,93.1,93.17,76677.0,79.8721,79.9407,79.8378,79.8978,76677.0
2019-11-27 10:10:00,93.17,93.28,93.14,93.22,50346.0,79.8978,79.9921,79.8721,79.9407,50346.0
2019-11-27 10:20:00,93.23,93.27,93.19,93.25,63343.0,79.9493,79.9836,79.915,79.9664,63343.0
2019-11-27 10:30:00,93.25,93.3,93.2,93.28,70801.0,79.9664,80.0093,79.9235,79.9921,70801.0
2019-11-27 10:40:00,93.29,93.34,93.25,93.33,92441.0,80.0007,80.0436,79.9664,80.035,92441.0
2019-11-27 10:50:00,93.33,93.34,93.16,93.17,100410.0,80.035,80.0436,79.8892,79.8978,100410.0
2019-11-27 11:00:00,93.17,93.25,93.15,93.21,42939.0,79.8978,79.9664,79.8807,79.9321,42939.0
2019-11-27 11:10:00,93.21,93.3,93.19,93.25,65681.0,79.9321,80.0093,79.915,79.9664,65681.0
2019-11-27 11:20:00,93.24,93.38,93.22,93.37,53296.0,79.9578,80.0779,79.9407,80.0693,53296.0
2019-11-27 11:30:00,93.37,93.44,93.36,93.42,72713.0,80.0693,80.1293,80.0607,80.1122,72713.0
2019-11-27 11:40:00,93.42,93.46,93.37,93.4,75741.0,80.1122,80.1465,80.0693,80.095,75741.0
2019-11-27 11:50:00,93.4,93.49,93.4,93.46,140182.0,80.095,80.1722,80.095,80.1465,140182.0
2019-11-27 12:00:00,93.46,93.55,93.46,93.53,50533.0,80.1465,80.2237,80.1465,80.2065,50533.0
2019-11-27 12:10:00,93.52,93.53,93.47,93.48,93782.0,80.198,80.2065,80.1551,80.1637,93782.0
2019-11-27 12:20:00,93.48,93.5,93.45,93.48,33404.0,80.1637,80.1808,80.1379,80.1637,33404.0
2019-11-27 12:30:00,93.49,93.51,93.47,93.5,58283.0,80.1722,80.1894,80.1551,80.1808,58283.0
2019-11-27 12:40:00,93.5,93.52,93.46,93.47,36103.0,80.1808,80.198,80.1465,80.1551,36103.0
2019-11-27 12:50:00,93.47,93.5,93.41,93.44,127834.0,80.1551,80.1808,80.1036,80.1293,127834.0
2019-11-27 13:00:00,93.45,93.48,93.4,93.45,205702.0,80.1379,80.1637,80.095,80.1379,205702.0
2019-11-27 13:10:00,93.45,93.49,93.44,93.48,209891.0,80.1379,80.1722,80.1293,80.1637,209891.0
2019-11-27 13:20:00,93.48,93.51,93.43,93.49,206777.0,80.1637,80.1894,80.1208,80.1722,206777.0
2019-11-27 13:30:00,93.48,93.49,93.44,93.47,137123.0,80.1637,80.1722,80.1293,80.1551,137123.0
2019-11-27 13:40:00,93.47,93.53,93.44,93.5,211091.0,80.1551,80.2065,80.1293,80.1808,211091.0
2019-11-27 13:50:00,93.5,93.52,93.46,93.49,115463.0,80.1808,80.198,80.1465,80.1722,115463.0
2019-11-27 14:00:00,93.49,93.52,93.47,93.47,85706.0,80.1722,80.198,80.1551,80.1551,85706.0
2019-11-27 14:10:00,93.48,93.5,93.45,93.45,87849.0,80.1637,80.1808,80.1379,80.1379,87849.0
2019-11-27 14:20:00,93.45,93.48,93.43,93.46,39931.0,80.1379,80.1637,80.1208,80.1465,39931.0
2019-11-27 14:30:00,93.46,93.5,93.45,93.47,53708.0,80.1465,80.1808,80.1379,80.1551,53708.0
2019-11-27 14:40:00,93.47,93.5,93.47,93.5,44422.0,80.1551,80.1808,80.1551,80.1808,44422.0
2019-11-27 14:50:00,93.5,93.5,93.44,93.48,97993.0,80.1808,80.1808,80.1293,80.1637,97993.0
2019-11-27 15:00:00,93.47,93.48,93.42,93.43,177661.0,80.1551,80.1637,80.1122,80.1208,177661.0
2019-11-27 15:10:00,93.44,93.46,93.42,93.45,88238.0,80.1293,80.1465,80.1122,80.1379,88238.0
2019-11-27 15:20:00,93.44,93.53,93.43,93.53,186316.0,80.1293,80.2065,80.1208,80.2065,186316.0
2019-11-27 15:30:00,93.53,93.53,93.44,93.5,245636.0,80.2065,80.2065,80.1293,80.1808,245636.0
2019-11-27 15:40:00,93.49,93.6,93.49,93.59,389762.0,80.1722,80.2666,80.1722,80.258,389762.0
2019-11-27 15:50:00,93.58,93.69,93.57,93.65,1217782.0,80.2494,80.3437,80.2408,80.3094,1217782.0
2019-11-29 09:30:00,93.55,93.97,93.51,93.81,180641.0,80.2237,80.5838,80.1894,80.4466,180641.0
2019-11-29 09:40:00,93.81,93.81,93.64,93.67,58939.0,80.4466,80.4466,80.3009,80.3266,58939.0
2019-11-29 09:50:00,93.65,93.77,93.61,93.74,70215.0,80.3094,80.4123,80.2751,80.3866,70215.0
2019-11-29 10:00:00,93.73,93.73,93.63,93.69,51993.0,80.378,80.378,80.2923,80.3437,51993.0
2019-11-29 10:10:00,93.71,93.79,93.7,93.72,70808.0,80.3609,80.4295,80.3523,80.3695,70808.0
2019-11-29 10:20:00,93.72,93.75,93.58,93.59,53920.0,80.3695,80.3952,80.2494,80.258,53920.0
2019-11-29 10:30:00,93.6,93.63,93.58,93.63,93471.0,80.2666,80.2923,80.2494,80.2923,93471.0
2019-11-29 10:40:00,93.62,93.62,93.53,93.57,77102.0,80.2837,80.2837,80.2065,80.2408,77102.0
2019-11-29 10:50:00,93.57,93.64,93.55,93.59,79980.0,80.2408,80.3009,80.2237,80.258,79980.0
2019-11-29 11:00:00,93.57,93.65,93.55,93.63,76519.0,80.2408,80.3094,80.2237,80.2923,76519.0
2019-11-29 11:10:00,93.63,93.68,93.6,93.6,75942.0,80.2923,80.3352,80.2666,80.2666,75942.0
2019-11-29 11:20:00,93.6,93.63,93.56,93.61,69887.0,80.2666,80.2923,80.2323,80.2751,69887.0
2019-11-29 11:30:00,93.61,93.67,93.58,93.67,82742.0,80.2751,80.3266,80.2494,80.3266,82742.0
2019-11-29 11:40:00,93.66,93.68,93.49,93.49,74022.0,80.318,80.3352,80.1722,80.1722,74022.0
2019-11-29 11:50:00,93.49,93.51,93.41,93.49,190708.0,80.1722,80.1894,80.1036,80.1722,190708.0
2019-11-29 12:00:00,93.49,93.51,93.41,93.48,128760.0,80.1722,80.1894,80.1036,80.1637,128760.0
2019-11-29 12:10:00,93.47,93.51,93.36,93.37,129133.0,80.1551,80.1894,80.0607,80.0693,129133.0
2019-11-29 12:20:00,93.38,93.39,93.3,93.33,134831.0,80.0779,80.0865,80.0093,80.035,134831.0
2019-11-29 12:30:00,93.34,93.39,93.32,93.33,164692.0,80.0436,80.0865,80.0264,80.035,164692.0
2019-11-29 12:40:00,93.33,93.36,93.2,93.2,468192.0,80.035,80.0607,79.9235,79.9235,468192.0
2019-11-29 12:50:00,93.21,93.28,93.17,93.2,1526229.0,79.9321,79.9921,79.8978,79.9235,1526229.0
2019-12-02 09:30:00,93.1,93.17,92.71,92.86,544347.0,79.8378,79.8978,79.5033,79.632,544347.0
2019-12-02 09:40:00,92.86,92.86,92.45,92.48,369536.0,79.632,79.632,79.2804,79.3061,369536.0
2019-12-02 09:50:00,92.48,92.49,92.21,92.22,387357.0,79.3061,79.3147,79.0746,79.0831,387357.0
2019-12-02 10:00:00,92.22,92.41,92.1,92.31,509112.0,79.0831,79.2461,78.9802,79.1603,509112.0
2019-12-02 10:10:00,92.3,92.39,92.19,92.19,312797.0,79.1517,79.2289,79.0574,79.0574,312797.0
2019-12-02 10:20:00,92.19,92.31,92.19,92.31,491495.0,79.0574,79.1603,79.0574,79.1603,491495.0
2019-12-02 10:30:00,92.31,92.33,92.16,92.3,324946.0,79.1603,79.1775,79.0317,79.1517,324946.0
2019-12-02 10:40:00,92.3,92.44,92.29,92.32,360762.0,79.1517,79.2718,79.1432,79.1689,360762.0
2019-12-02 10:50:00,92.32,92.4,92.22,92.32,128964.0,79.1689,79.2375,79.0831,79.1689,128964.0
2019-12-02 11:00:00,92.32,92.35,92.25,92.29,161568.0,79.1689,79.1946,79.1089,79.1432,161568.0
2019-12-02 11:10:00,92.29,92.43,92.26,92.42,228336.0,79.1432,79.2632,79.1174,79.2546,228336.0
2019-12-02 11:20:00,92.42,92.47,92.39,92.4,118471.0,79.2546,79.2975,79.2289,79.2375,118471.0
2019-12-02 11:30:00,92.39,92.4,92.24,92.32,103714.0,79.2289,79.2375,79.1003,79.1689,103714.0
2019-12-02 11:40:00,92.32,92.35,92.26,92.34,154980.0,79.1689,79.1946,79.1174,79.186,154980.0
2019-12-02 11:50:00,92.34,92.4,92.33,92.39,116610.0,79.186,79.2375,79.1775,79.2289,116610.0
2019-12-02 12:00:00,92.39,92.43,92.37,92.42,173868.0,79.2289,79.2632,79.2118,79.2546,173868.0
2019-12-02 12:10:00,92.42,92.44,92.33,92.35,206696.0,79.2546,79.2718,79.1775,79.1946,206696.0
2019-12-02 12:20:00,92.35,92.36,92.24,92.29,165216.0,79.1946,79.2032,79.1003,79.1432,165216.0
2019-12-02 12:30:00,92.29,92.31,92.1,92.12,132967.0,79.1432,79.1603,78.9802,78.9974,132967.0
2019-12-02 12:40:00,92.12,92.24,92.11,92.19,169140.0,78.9974,79.1003,78.9888,79.0574,169140.0
2019-12-02 12:50:00,92.18,92.25,92.14,92.16,194005.0,79.0488,79.1089,79.0145,79.0317,194005.0
2019-12-02 13:00:00,92.16,92.29,92.15,92.28,124741.0,79.0317,79.1432,79.0231,79.1346,124741.0
2019-12-02 13:10:00,92.28,92.32,92.22,92.24,235774.0,79.1346,79.1689,79.0831,79.1003,235774.0
2019-12-02 13:20:00,92.25,92.3,92.21,92.27,140315.0,79.1089,79.1517,79.0746,79.126,140315.0
2019-12-02 13:30:00,92.26,92.31,92.24,92.25,130500.0,79.1174,79.1603,79.1003,79.1089,130500.0
2019-12-02 13:40:00,92.24,92.26,92.18,92.22,147774.0,79.1003,79.1174,79.0488,79.0831,147774.0
2019-12-02 13:50:00,92.22,92.24,92.19,92.21,129174.0,79.0831,79.1003,79.0574,79.0746,129174.0
2019-12-02 14:00:00,92.21,92.22,92.17,92.2,95225.0,79.0746,79.0831,79.0403,79.066,95225.0
2019-12-02 14:10:00,92.2,92.24,92.15,92.18,110216.0,79.066,79.1003,79.0231,79.0488,110216.0
2019-12-02 14:20:00,92.18,92.19,92.08,92.11,220319.0,79.0488,79.0574,78.9631,78.9888,220319.0
2019-12-02 14:30:00,92.11,92.2,92.11,92.18,90866.0,78.9888,79.066,78.9888,79.0488,90866.0
2019-12-02 14:40:00,92.18,92.23,92.17,92.21,83812.0,79.0488,79.0917,79.0403,79.0746,83812.0
2019-12-02 14:50:00,92.21,92.22,92.18,92.21,80848.0,79.0746,79.0831,79.0488,79.0746,80848.0
2019-12-02 15:00:00,92.22,92.26,92.13,92.16,127274.0,79.0831,79.1174,79.006,79.0317,127274.0
2019-12-02 15:10:00,92.16,92.23,92.1,92.2,158017.0,79.0317,79.0917,78.9802,79.066,158017.0
2019-12-02 15:20:00,92.21,92.21,92.12,92.15,92268.0,79.0746,79.0746,78.9974,79.0231,92268.0
2019-12-02 15:30:00,92.15,92.21,92.12,92.12,311644.0,79.0231,79.0746,78.9974,78.9974,311644.0
2019-12-02 15:40:00,92.12,92.13,92.03,92.04,607962.0,78.9974,79.006,78.9202,78.9288,607962.0
2019-12-02 15:50:00,92.04,92.04,91.8,91.83,3379242.0,78.9288,78.9288,78.723,78.7487,3379242.0
2019-12-03 09:30:00,91.75,92.02,91.69,91.89,442571.0,78.6801,78.9116,78.6286,78.8001,442571.0
2019-12-03 09:40:00,91.91,92.02,91.85,91.85,248005.0,78.8173,78.9116,78.7658,78.7658,248005.0
2019-12-03 09:50:00,91.85,92.18,91.84,92.06,198227.0,78.7658,79.0488,78.7573,78.9459,198227.0
2019-12-03 10:00:00,92.06,92.17,92.0,92.12,263735.0,78.9459,79.0403,78.8945,78.9974,263735.0
2019-12-03 10:10:00,92.12,92.34,92.09,92.34,251966.0,78.9974,79.186,78.9717,79.186,251966.0
2019-12-03 10:20:00,92.31,92.37,92.25,92.31,296575.0,79.1603,79.2118,79.1089,79.1603,296575.0
2019-12-03 10:30:00,92.32,92.45,92.31,92.44,322065.0,79.1689,79.2804,79.1603,79.2718,322065.0
2019-12-03 10:40:00,92.44,92.47,92.31,92.38,170225.0,79.2718,79.2975,79.1603,79.2203,170225.0
2019-12-03 10:50:00,92.39,92.43,92.3,92.42,147099.0,79.2289,79.2632,79.1517,79.2546,147099.0
2019-12-03 11:00:00,92.41,92.41,92.23,92.32,69717.0,79.2461,79.2461,79.0917,79.1689,69717.0
2019-12-03 11:10:00,92.33,92.38,92.31,92.34,93175.0,79.1775,79.2203,79.1603,79.186,93175.0
2019-12-03 11:20:00,92.35,92.44,92.32,92.43,113764.0,79.1946,79.2718,79.1689,79.2632,113764.0
2019-12-03 11:30:00,92.43,92.48,92.35,92.46,61784.0,79.2632,79.3061,79.1946,79.289,61784.0
2019-12-03 11:40:00,92.45,92.51,92.39,92.39,63863.0,79.2804,79.3318,79.2289,79.2289,63863.0
2019-12-03 11:50:00,92.38,92.39,92.29,92.32,51635.0,79.2203,79.2289,79.1432,79.1689,51635.0
2019-12-03 12:00:00,92.32,92.36,92.25,92.25,82684.0,79.1689,79.2032,79.1089,79.1089,82684.0
2019-12-03 12:10:00,92.26,92.28,92.19,92.21,53852.0,79.1174,79.1346,79.0574,79.0746,53852.0
2019-12-03 12:20:00,92.22,92.26,92.2,92.22,43923.0,79.0831,79.1174,79.066,79.0831,43923.0
2019-12-03 12:30:00,92.23,92.27,92.19,92.27,38408.0,79.0917,79.126,79.0574,79.126,38408.0
2019-12-03 12:40:00,92.27,92.31,92.23,92.27,48714.0,79.126,79.1603,79.0917,79.126,48714.0
2019-12-03 12:50:00,92.27,92.3,92.21,92.23,87549.0,79.126,79.1517,79.0746,79.0917,87549.0
2019-12-03 13:00:00,92.24,92.32,92.23,92.28,58148.0,79.1003,79.1689,79.0917,79.1346,58148.0
2019-12-03 13:10:00,92.29,92.34,92.28,92.32,35363.0,79.1432,79.186,79.1346,79.1689,35363.0
2019-12-03 13:20:00,92.32,92.36,92.3,92.33,103980.0,79.1689,79.2032,79.1517,79.1775,103980.0
2019-12-03 13:30:00,92.33,92.4,92.33,92.37,73765.0,79.1775,79.2375,79.1775,79.2118,73765.0
2019-12-03 13:40:00,92.37,92.45,92.34,92.43,196481.0,79.2118,79.2804,79.186,79.2632,196481.0
2019-12-03 13:50:00,92.43,92.46,92.41,92.44,104492.0,79.2632,79.289,79.2461,79.2718,104492.0
2019-12-03 14:00:00,92.44,92.45,92.34,92.36,143654.0,79.2718,79.2804,79.186,79.2032,143654.0
2019-12-03 14:10:00,92.37,92.4,92.3,92.32,100006.0,79.2118,79.2375,79.1517,79.1689,100006.0
2019-12-03 14:20:00,92.32,92.34,92.26,92.29,60010.0,79.1689,79.186,79.1174,79.1432,60010.0
2019-12-03 14:30:00,92.28,92.29,92.22,92.26,144775.0,79.1346,79.1432,79.0831,79.1174,144775.0
2019-12-03 14:40:00,92.27,92.29,92.25,92.26,98994.0,79.126,79.1432,79.1089,79.1174,98994.0
2019-12-03 14:50:00,92.26,92.27,92.23,92.24,77197.0,79.1174,79.126,79.0917,79.1003,77197.0
2019-12-03 15:00:00,92.24,92.31,92.2,92.29,75515.0,79.1003,79.1603,79.066,79.1432,75515.0
2019-12-03 15:10:00,92.3,92.36,92.27,92.35,92054.0,79.1517,79.2032,79.126,79.1946,92054.0
2019-12-03 15:20:00,92.35,92.46,92.34,92.45,112850.0,79.1946,79.289,79.186,79.2804,112850.0
2019-12-03 15:30:00,92.46,92.5,92.36,92.39,274838.0,79.289,79.3233,79.2032,79.2289,274838.0
2019-12-03 15:40:00,92.4,92.43,92.26,92.31,570574.0,79.2375,79.2632,79.1174,79.1603,570574.0
2019-12-03 15:50:00,92.32,92.48,92.31,92.39,1515997.0,79.1689,79.3061,79.1603,79.2289,1515997.0
2019-12-04 09:30:00,92.13,92.53,92.1,92.53,222047.0,79.006,79.349,78.9802,79.349,222047.0
2019-12-04 09:40:00,92.53,92.76,92.41,92.76,175658.0,79.349,79.5462,79.2461,79.5462,175658.0
2019-12-04 09:50:00,92.76,93.08,92.76,93.01,261577.0,79.5462,79.8206,79.5462,79.7606,261577.0
2019-12-04 10:00:00,93.0,93.08,92.9,92.94,365025.0,79.752,79.8206,79.6663,79.7006,365025.0
2019-12-04 10:10:00,92.94,92.95,92.77,92.83,369936.0,79.7006,79.7091,79.5548,79.6062,369936.0
2019-12-04 10:20:00,92.84,92.87,92.65,92.66,105451.0,79.6148,79.6405,79.4519,79.4605,105451.0
2019-12-04 10:30:00,92.66,92.77,92.62,92.72,305472.0,79.4605,79.5548,79.4262,79.5119,305472.0
2019-12-04 10:40:00,92.72,92.85,92.71,92.85,137430.0,79.5119,79.6234,79.5033,79.6234,137430.0
2019-12-04 10:50:00,92.85,92.86,92.74,92.76,151553.0,79.6234,79.632,79.5291,79.5462,151553.0
2019-12-04 11:00:00,92.76,92.78,92.63,92.64,104771.0,79.5462,79.5634,79.4347,79.4433,104771.0
2019-12-04 11:10:00,92.65,92.69,92.6,92.62,108596.0,79.4519,79.4862,79.409,79.4262,108596.0
2019-12-04 11:20:00,92.62,92.68,92.6,92.67,177619.0,79.4262,79.4776,79.409,79.469,177619.0
2019-12-04 11:30:00,92.67,92.73,92.67,92.7,66293.0,79.469,79.5205,79.469,79.4948,66293.0
2019-12-04 11:40:00,92.71,92.72,92.59,92.63,48677.0,79.5033,79.5119,79.4004,79.4347,48677.0
2019-12-04 11:50:00,92.64,92.69,92.61,92.64,40653.0,79.4433,79.4862,79.4176,79.4433,40653.0
2019-12-04 12:00:00,92.63,92.64,92.57,92.57,63295.0,79.4347,79.4433,79.3833,79.3833,63295.0
2019-12-04 12:10:00,92.57,92.63,92.54,92.62,68350.0,79.3833,79.4347,79.3576,79.4262,68350.0
2019-12-04 12:20:00,92.62,92.63,92.56,92.58,53565.0,79.4262,79.4347,79.3747,79.3919,53565.0
2019-12-04 12:30:00,92.57,92.6,92.52,92.59,35498.0,79.3833,79.409,79.3404,79.4004,35498.0
2019-12-04 12:40:00,92.59,92.6,92.52,92.6,37943.0,79.4004,79.409,79.3404,79.409,37943.0
2019-12-04 12:50:00,92.61,92.69,92.61,92.68,38048.0,79.4176,79.4862,79.4176,79.4776,38048.0
2019-12-04 13:00:00,92.67,92.67,92.6,92.62,139460.0,79.469,79.469,79.409,79.4262,139460.0
2019-12-04 13:10:00,92.63,92.67,92.56,92.56,142269.0,79.4347,79.469,79.3747,79.3747,142269.0
2019-12-04 13:20:00,92.57,92.62,92.55,92.6,46931.0,79.3833,79.4262,79.3661,79.409,46931.0
2019-12-04 13:30:00,92.61,92.62,92.58,92.62,39928.0,79.4176,79.4262,79.3919,79.4262,39928.0
2019-12-04 13:40:00,92.62,92.63,92.58,92.59,36250.0,79.4262,79.4347,79.3919,79.4004,36250.0
2019-12-04 13:50:00,92.58,92.61,92.54,92.61,58598.0,79.3919,79.4176,79.3576,79.4176,58598.0
2019-12-04 14:00:00,92.6,92.69,92.6,92.69,77343.0,79.409,79.4862,79.409,79.4862,77343.0
2019-12-04 14:10:00,92.69,92.75,92.69,92.75,47247.0,79.4862,79.5376,79.4862,79.5376,47247.0
2019-12-04 14:20:00,92.74,92.86,92.73,92.83,81899.0,79.5291,79.632,79.5205,79.6062,81899.0
2019-12-04 14:30:00,92.84,92.87,92.8,92.85,35428.0,79.6148,79.6405,79.5805,79.6234,35428.0
2019-12-04 14:40:00,92.86,92.86,92.8,92.83,92736.0,79.632,79.632,79.5805,79.6062,92736.0
2019-12-04 14:50:00,92.83,92.83,92.79,92.81,55867.0,79.6062,79.6062,79.5719,79.5891,55867.0
2019-12-04 15:00:00,92.81,92.84,92.79,92.83,76294.0,79.5891,79.6148,79.5719,79.6062,76294.0
2019-12-04 15:10:00,92.84,92.84,92.79,92.81,189887.0,79.6148,79.6148,79.5719,79.5891,189887.0
2019-12-04 15:20:00,92.82,92.84,92.78,92.8,139623.0,79.5977,79.6148,79.5634,79.5805,139623.0
2019-12-04 15:30:00,92.8,92.85,92.76,92.85,333561.0,79.5805,79.6234,79.5462,79.6234,333561.0
2019-12-04 15:40:00,92.86,92.94,92.81,92.93,326085.0,79.632,79.7006,79.5891,79.692,326085.0
2019-12-04 15:50:00,92.93,92.95,92.73,92.76,1023112.0,79.692,79.7091,79.5205,79.5462,1023112.0
2019-12-05 09:30:00,92.56,92.67,92.42,92.66,310481.0,79.3747,79.469,79.2546,79.4605,310481.0
2019-12-05 09:40:00,92.66,92.71,92.56,92.6,165253.0,79.4605,79.5033,79.3747,79.409,165253.0
2019-12-05 09:50:00,92.6,92.6,92.45,92.45,160747.0,79.409,79.409,79.2804,79.2804,160747.0
2019-12-05 10:00:00,92.45,92.5,92.35,92.36,222979.0,79.2804,79.3233,79.1946,79.2032,222979.0
2019-12-05 10:10:00,92.37,92.42,92.29,92.36,169769.0,79.2118,79.2546,79.1432,79.2032,169769.0
2019-12-05 10:20:00,92.37,92.56,92.36,92.55,224852.0,79.2118,79.3747,79.2032,79.3661,224852.0
2019-12-05 10:30:00,92.54,92.57,92.49,92.56,73314.0,79.3576,79.3833,79.3147,79.3747,73314.0
2019-12-05 10:40:00,92.57,92.67,92.51,92.67,44424.0,79.3833,79.469,79.3318,79.469,44424.0
2019-12-05 10:50:00,92.67,92.72,92.62,92.66,72213.0,79.469,79.5119,79.4262,79.4605,72213.0
2019-12-05 11:00:00,92.66,92.67,92.62,92.67,101068.0,79.4605,79.469,79.4262,79.469,101068.0
2019-12-05 11:10:00,92.67,92.79,92.65,92.75,85175.0,79.469,79.5719,79.4519,79.5376,85175.0
2019-12-05 11:20:00,92.75,92.76,92.69,92.7,82028.0,79.5376,79.5462,79.4862,79.4948,82028.0
2019-12-05 11:30:00,92.7,92.72,92.61,92.65,60733.0,79.4948,79.5119,79.4176,79.4519,60733.0
2019-12-05 11:40:00,92.64,92.71,92.62,92.7,46256.0,79.4433,79.5033,79.4262,79.4948,46256.0
2019-12-05 11:50:00,92.7,92.71,92.58,92.6,35682.0,79.4948,79.5033,79.3919,79.409,35682.0
2019-12-05 12:00:00,92.6,92.67,92.6,92.65,45570.0,79.409,79.469,79.409,79.4519,45570.0
2019-12-05 12:10:00,92.65,92.65,92.57,92.57,62662.0,79.4519,79.4519,79.3833,79.3833,62662.0
2019-12-05 12:20:00,92.58,92.59,92.54,92.59,42411.0,79.3919,79.4004,79.3576,79.4004,42411.0
2019-12-05 12:30:00,92.59,92.6,92.53,92.58,77409.0,79.4004,79.409,79.349,79.3919,77409.0
2019-12-05 12:40:00,92.58,92.63,92.54,92.56,62884.0,79.3919,79.4347,79.3576,79.3747,62884.0
2019-12-05 12:50:00,92.55,92.57,92.53,92.55,25111.0,79.3661,79.3833,79.349,79.3661,25111.0
2019-12-05 13:00:00,92.55,92.57,92.54,92.55,24739.0,79.3661,79.3833,79.3576,79.3661,24739.0
2019-12-05 13:10:00,92.56,92.64,92.56,92.64,62935.0,79.3747,79.4433,79.3747,79.4433,62935.0
2019-12-05 13:20:00,92.64,92.65,92.59,92.65,49040.0,79.4433,79.4519,79.4004,79.4519,49040.0
2019-12-05 13:30:00,92.66,92.67,92.59,92.59,83170.0,79.4605,79.469,79.4004,79.4004,83170.0
2019-12-05 13:40:00,92.59,92.62,92.55,92.61,47403.0,79.4004,79.4262,79.3661,79.4176,47403.0
2019-12-05 13:50:00,92.61,92.61,92.56,92.59,37771.0,79.4176,79.4176,79.3747,79.4004,37771.0
2019-12-05 14:00:00,92.59,92.63,92.56,92.63,69668.0,79.4004,79.4347,79.3747,79.4347,69668.0
2019-12-05 14:10:00,92.63,92.67,92.61,92.63,70354.0,79.4347,79.469,79.4176,79.4347,70354.0
2019-12-05 14:20:00,92.64,92.69,92.59,92.69,75796.0,79.4433,79.4862,79.4004,79.4862,75796.0
2019-12-05 14:30:00,92.68,92.68,92.63,92.67,62028.0,79.4776,79.4776,79.4347,79.469,62028.0
2019-12-05 14:40:00,92.68,92.68,92.56,92.58,152750.0,79.4776,79.4776,79.3747,79.3919,152750.0
2019-12-05 14:50:00,92.58,92.6,92.36,92.45,313015.0,79.3919,79.409,79.2032,79.2804,313015.0
2019-12-05 15:00:00,92.46,92.55,92.45,92.51,126070.0,79.289,79.3661,79.2804,79.3318,126070.0
2019-12-05 15:10:00,92.51,92.63,92.5,92.6,125972.0,79.3318,79.4347,79.3233,79.409,125972.0
2019-12-05 15:20:00,92.6,92.64,92.56,92.64,74196.0,79.409,79.4433,79.3747,79.4433,74196.0
2019-12-05 15:30:00,92.64,92.77,92.58,92.77,125302.0,79.4433,79.5548,79.3919,79.5548,125302.0
2019-12-05 15:40:00,92.77,92.84,92.73,92.76,210417.0,79.5548,79.6148,79.5205,79.5462,210417.0
2019-12-05 15:50:00,92.76,92.86,92.75,92.83,1746690.0,79.5462,79.632,79.5376,79.6062,1746690.0
2019-12-06 09:30:00,92.75,93.17,92.73,93.13,295020.0,79.5376,79.8978,79.5205,79.8635,295020.0
2019-12-06 09:40:00,93.13,93.17,93.01,93.02,115888.0,79.8635,79.8978,79.7606,79.7692,115888.0
2019-12-06 09:50:00,93.02,93.09,92.92,93.02,141300.0,79.7692,79.8292,79.6834,79.7692,141300.0
2019-12-06 10:00:00,93.01,93.12,92.98,93.03,97225.0,79.7606,79.8549,79.7349,79.7778,97225.0
2019-12-06 10:10:00,93.02,93.13,93.02,93.11,139606.0,79.7692,79.8635,79.7692,79.8464,139606.0
2019-12-06 10:20:00,93.12,93.17,93.07,93.15,68654.0,79.8549,79.8978,79.8121,79.8807,68654.0
2019-12-06 10:30:00,93.16,93.27,93.15,93.27,174575.0,79.8892,79.9836,79.8807,79.9836,174575.0
2019-12-06 10:40:00,93.27,93.39,93.25,93.38,128910.0,79.9836,80.0865,79.9664,80.0779,128910.0
2019-12-06 10:50:00,93.37,93.46,93.37,93.41,177433.0,80.0693,80.1465,80.0693,80.1036,177433.0
2019-12-06 11:00:00,93.42,93.45,93.3,93.36,95583.0,80.1122,80.1379,80.0093,80.0607,95583.0
2019-12-06 11:10:00,93.36,93.38,93.29,93.31,69312.0,80.0607,80.0779,80.0007,80.0179,69312.0
2019-12-06 11:20:00,93.31,93.41,93.28,93.4,66778.0,80.0179,80.1036,79.9921,80.095,66778.0
2019-12-06 11:30:00,93.39,93.46,93.36,93.42,82477.0,80.0865,80.1465,80.0607,80.1122,82477.0
2019-12-06 11:40:00,93.42,93.44,93.38,93.38,59338.0,80.1122,80.1293,80.0779,80.0779,59338.0
2019-12-06 11:50:00,93.38,93.4,93.3,93.3,116253.0,80.0779,80.095,80.0093,80.0093,116253.0
2019-12-06 12:00:00,93.3,93.31,93.24,93.3,61816.0,80.0093,80.0179,79.9578,80.0093,61816.0
2019-12-06 12:10:00,93.3,93.34,93.29,93.31,53984.0,80.0093,80.0436,80.0007,80.0179,53984.0
2019-12-06 12:20:00,93.31,93.32,93.26,93.29,52447.0,80.0179,80.0264,79.975,80.0007,52447.0
2019-12-06 12:30:00,93.28,93.32,93.26,93.3,133572.0,79.9921,80.0264,79.975,80.0093,133572.0
2019-12-06 12:40:00,93.3,93.36,93.28,93.35,48192.0,80.0093,80.0607,79.9921,80.0522,48192.0
2019-12-06 12:50:00,93.34,93.36,93.3,93.31,40983.0,80.0436,80.0607,80.0093,80.0179,40983.0
2019-12-06 13:00:00,93.31,93.31,93.24,93.25,61020.0,80.0179,80.0179,79.9578,79.9664,61020.0
2019-12-06 13:10:00,93.24,93.27,93.22,93.25,54428.0,79.9578,79.9836,79.9407,79.9664,54428.0
2019-12-06 13:20:00,93.24,93.25,93.21,93.21,42953.0,79.9578,79.9664,79.9321,79.9321,42953.0
2019-12-06 13:30:00,93.21,93.22,93.13,93.15,48591.0,79.9321,79.9407,79.8635,79.8807,48591.0
2019-12-06 13:40:00,93.15,93.18,93.05,93.05,67711.0,79.8807,79.9064,79.7949,79.7949,67711.0
2019-12-06 13:50:00,93.06,93.07,93.02,93.03,24387.0,79.8035,79.8121,79.7692,79.7778,24387.0
2019-12-06 14:00:00,93.02,93.08,93.01,93.05,43918.0,79.7692,79.8206,79.7606,79.7949,43918.0
2019-12-06 14:10:00,93.04,93.05,92.97,93.0,44419.0,79.7863,79.7949,79.7263,79.752,44419.0
2019-12-06 14:20:00,93.0,93.07,92.99,93.06,61937.0,79.752,79.8121,79.7435,79.8035,61937.0
2019-12-06 14:30:00,93.07,93.11,93.05,93.09,60521.0,79.8121,79.8464,79.7949,79.8292,60521.0
2019-12-06 14:40:00,93.09,93.22,93.09,93.19,122111.0,79.8292,79.9407,79.8292,79.915,122111.0
2019-12-06 14:50:00,93.2,93.2,93.13,93.14,49207.0,79.9235,79.9235,79.8635,79.8721,49207.0
2019-12-06 15:00:00,93.14,93.16,93.1,93.16,58712.0,79.8721,79.8892,79.8378,79.8892,58712.0
2019-12-06 15:10:00,93.16,93.16,93.09,93.13,55019.0,79.8892,79.8892,79.8292,79.8635,55019.0
2019-12-06 15:20:00,93.12,93.19,93.1,93.18,99320.0,79.8549,79.915,79.8378,79.9064,99320.0
2019-12-06 15:30:00,93.17,93.22,93.12,93.13,234149.0,79.8978,79.9407,79.8549,79.8635,234149.0
2019-12-06 15:40:00,93.13,93.16,92.99,93.01,303802.0,79.8635,79.8892,79.7435,79.7606,303802.0
2019-12-06 15:50:00,93.01,93.05,92.97,92.99,1035106.0,79.7606,79.7949,79.7263,79.7435,1035106.0
2019-12-09 09:30:00,93.08,93.1,92.86,92.9,90001.0,79.8206,79.8378,79.632,79.6663,90001.0
2019-12-09 09:40:00,92.88,92.89,92.73,92.77,106253.0,79.6491,79.6577,79.5205,79.5548,106253.0
2019-12-09 09:50:00,92.78,92.94,92.77,92.89,135939.0,79.5634,79.7006,79.5548,79.6577,135939.0
2019-12-09 10:00:00,92.89,93.04,92.81,93.02,174131.0,79.6577,79.7863,79.5891,79.7692,174131.0
2019-12-09 10:10:00,93.02,93.1,92.92,93.09,73762.0,79.7692,79.8378,79.6834,79.8292,73762.0
2019-12-09 10:20:00,93.08,93.11,93.01,93.06,76102.0,79.8206,79.8464,79.7606,79.8035,76102.0
2019-12-09 10:30:00,93.06,93.13,93.06,93.13,101531.0,79.8035,79.8635,79.8035,79.8635,101531.0
2019-12-09 10:40:00,93.13,93.17,93.09,93.15,56518.0,79.8635,79.8978,79.8292,79.8807,56518.0
2019-12-09 10:50:00,93.16,93.31,93.15,93.28,46486.0,79.8892,80.0179,79.8807,79.9921,46486.0
2019-12-09 11:00:00,93.29,93.29,93.16,93.2,34949.0,80.0007,80.0007,79.8892,79.9235,34949.0
2019-12-09 11:10:00,93.19,93.24,93.13,93.15,37455.0,79.915,79.9578,79.8635,79.8807,37455.0
2019-12-09 11:20:00,93.15,93.23,93.14,93.21,27116.0,79.8807,79.9493,79.8721,79.9321,27116.0
2019-12-09 11:30:00,93.21,93.21,93.13,93.19,98152.0,79.9321,79.9321,79.8635,79.915,98152.0
2019-12-09 11:40:00,93.18,93.24,93.15,93.23,33906.0,79.9064,79.9578,79.8807,79.9493,33906.0
2019-12-09 11:50:00,93.23,93.27,93.2,93.22,32746.0,79.9493,79.9836,79.9235,79.9407,32746.0
2019-12-09 12:00:00,93.22,93.31,93.2,93.3,35577.0,79.9407,80.0179,79.9235,80.0093,35577.0
2019-12-09 12:10:00,93.3,93.31,93.26,93.29,27582.0,80.0093,80.0179,79.975,80.0007,27582.0
2019-12-09 12:20:00,93.29,93.29,93.25,93.26,75654.0,80.0007,80.0007,79.9664,79.975,75654.0
2019-12-09 12:30:00,93.26,93.3,93.24,93.3,222987.0,79.975,80.0093,79.9578,80.0093,222987.0
2019-12-09 12:40:00,93.3,93.34,93.26,93.27,81751.0,80.0093,80.0436,79.975,79.9836,81751.0
2019-12-09 12:50:00,93.27,93.27,93.21,93.22,119244.0,79.9836,79.9836,79.9321,79.9407,119244.0
2019-12-09 13:00:00,93.22,93.23,93.19,93.23,39864.0,79.9407,79.9493,79.915,79.9493,39864.0
2019-12-09 13:10:00,93.22,93.22,93.16,93.17,35615.0,79.9407,79.9407,79.8892,79.8978,35615.0
2019-12-09 13:20:00,93.17,93.18,93.09,93.1,29367.0,79.8978,79.9064,79.8292,79.8378,29367.0
2019-12-09 13:30:00,93.09,93.11,93.06,93.09,26481.0,79.8292,79.8464,79.8035,79.8292,26481.0
2019-12-09 13:40:00,93.09,93.15,93.07,93.14,55640.0,79.8292,79.8807,79.8121,79.8721,55640.0
2019-12-09 13:50:00,93.14,93.19,93.13,93.18,28087.0,79.8721,79.915,79.8635,79.9064,28087.0
2019-12-09 14:00:00,93.18,93.19,93.06,93.09,56379.0,79.9064,79.915,79.8035,79.8292,56379.0
2019-12-09 14:10:00,93.08,93.1,93.06,93.1,74164.0,79.8206,79.8378,79.8035,79.8378,74164.0
2019-12-09 14:20:00,93.1,93.12,93.08,93.1,39331.0,79.8378,79.8549,79.8206,79.8378,39331.0
2019-12-09 14:30:00,93.09,93.14,93.08,93.08,43637.0,79.8292,79.8721,79.8206,79.8206,43637.0
2019-12-09 14:40:00,93.08,93.12,93.07,93.09,33648.0,79.8206,79.8549,79.8121,79.8292,33648.0
2019-12-09 14:50:00,93.09,93.15,93.09,93.11,50835.0,79.8292,79.8807,79.8292,79.8464,50835.0
2019-12-09 15:00:00,93.11,93.12,93.08,93.12,49156.0,79.8464,79.8549,79.8206,79.8549,49156.0
2019-12-09 15:10:00,93.12,93.21,93.11,93.21,91460.0,79.8549,79.9321,79.8464,79.9321,91460.0
2019-12-09 15:20:00,93.21,93.24,93.18,93.21,81098.0,79.9321,79.9578,79.9064,79.9321,81098.0
2019-12-09 15:30:00,93.21,93.22,93.09,93.09,131438.0,79.9321,79.9407,79.8292,79.8292,131438.0
2019-12-09 15:40:00,93.09,93.24,93.08,93.22,322243.0,79.8292,79.9578,79.8206,79.9407,322243.0
2019-12-09 15:50:00,93.22,93.22,93.14,93.17,601293.0,79.9407,79.9407,79.8721,79.8978,601293.0
2019-12-10 09:30:00,93.23,93.4,93.16,93.34,163699.0,79.9493,80.095,79.8892,80.0436,163699.0
2019-12-10 09:40:00,93.33,93.34,93.02,93.03,175139.0,80.035,80.0436,79.7692,79.7778,175139.0
2019-12-10 09:50:00,93.04,93.11,92.94,92.97,189552.0,79.7863,79.8464,79.7006,79.7263,189552.0
2019-12-10 10:00:00,92.98,92.99,92.86,92.87,266375.0,79.7349,79.7435,79.632,79.6405,266375.0
2019-12-10 10:10:00,92.87,92.91,92.77,92.78,262246.0,79.6405,79.6748,79.5548,79.5634,262246.0
2019-12-10 10:20:00,92.79,92.8,92.59,92.59,505530.0,79.5719,79.5805,79.4004,79.4004,505530.0
2019-12-10 10:30:00,92.61,92.63,92.47,92.5,266216.0,79.4176,79.4347,79.2975,79.3233,266216.0
2019-12-10 10:40:00,92.5,92.55,92.41,92.49,282991.0,79.3233,79.3661,79.2461,79.3147,282991.0
2019-12-10 10:50:00,92.48,92.55,92.44,92.51,399842.0,79.3061,79.3661,79.2718,79.3318,399842.0
2019-12-10 11:00:00,92.51,92.6,92.51,92.56,361467.0,79.3318,79.409,79.3318,79.3747,361467.0
2019-12-10 11:10:00,92.56,92.62,92.49,92.53,191031.0,79.3747,79.4262,79.3147,79.349,191031.0
2019-12-10 11:20:00,92.53,92.75,92.53,92.73,165665.0,79.349,79.5376,79.349,79.5205,165665.0
2019-12-10 11:30:00,92.74,92.75,92.62,92.69,158676.0,79.5291,79.5376,79.4262,79.4862,158676.0
2019-12-10 11:40:00,92.69,92.74,92.68,92.7,163234.0,79.4862,79.5291,79.4776,79.4948,163234.0
2019-12-10 11:50:00,92.7,92.72,92.66,92.69,69754.0,79.4948,79.5119,79.4605,79.4862,69754.0
2019-12-10 12:00:00,92.68,92.76,92.66,92.75,91974.0,79.4776,79.5462,79.4605,79.5376,91974.0
2019-12-10 12:10:00,92.74,92.78,92.72,92.74,88754.0,79.5291,79.5634,79.5119,79.5291,88754.0
2019-12-10 12:20:00,92.74,92.75,92.67,92.69,93552.0,79.5291,79.5376,79.469,79.4862,93552.0
2019-12-10 12:30:00,92.69,92.71,92.67,92.69,51897.0,79.4862,79.5033,79.469,79.4862,51897.0
2019-12-10 12:40:00,92.69,92.69,92.63,92.65,50507.0,79.4862,79.4862,79.4347,79.4519,50507.0
2019-12-10 12:50:00,92.64,92.77,92.63,92.75,87869.0,79.4433,79.5548,79.4347,79.5376,87869.0
2019-12-10 13:00:00,92.75,92.76,92.62,92.63,347926.0,79.5376,79.5462,79.4262,79.4347,347926.0
2019-12-10 13:10:00,92.63,92.77,92.61,92.75,42844.0,79.4347,79.5548,79.4176,79.5376,42844.0
2019-12-10 13:20:00,92.76,92.77,92.73,92.74,41598.0,79.5462,79.5548,79.5205,79.5291,41598.0
2019-12-10 13:30:00,92.74,92.75,92.71,92.75,74631.0,79.5291,79.5376,79.5033,79.5376,74631.0
2019-12-10 13:40:00,92.75,92.77,92.72,92.74,37985.0,79.5376,79.5548,79.5119,79.5291,37985.0
2019-12-10 13:50:00,92.75,92.75,92.67,92.7,54232.0,79.5376,79.5376,79.469,79.4948,54232.0
2019-12-10 14:00:00,92.71,92.79,92.7,92.76,52122.0,79.5033,79.5719,79.4948,79.5462,52122.0
2019-12-10 14:10:00,92.76,92.79,92.73,92.76,144187.0,79.5462,79.5719,79.5205,79.5462,144187.0
2019-12-10 14:20:00,92.76,92.76,92.66,92.68,107873.0,79.5462,79.5462,79.4605,79.4776,107873.0
2019-12-10 14:30:00,92.68,92.7,92.62,92.64,100270.0,79.4776,79.4948,79.4262,79.4433,100270.0
2019-12-10 14:40:00,92.63,92.64,92.59,92.63,165528.0,79.4347,79.4433,79.4004,79.4347,165528.0
2019-12-10 14:50:00,92.62,92.65,92.61,92.62,76132.0,79.4262,79.4519,79.4176,79.4262,76132.0
2019-12-10 15:00:00,92.63,92.68,92.59,92.63,185547.0,79.4347,79.4776,79.4004,79.4347,185547.0
2019-12-10 15:10:00,92.63,92.69,92.6,92.63,108955.0,79.4347,79.4862,79.409,79.4347,108955.0
2019-12-10 15:20:00,92.62,92.65,92.6,92.62,61616.0,79.4262,79.4519,79.409,79.4262,61616.0
2019-12-10 15:30:00,92.62,92.62,92.42,92.47,321309.0,79.4262,79.4262,79.2546,79.2975,321309.0
2019-12-10 15:40:00,92.47,92.6,92.46,92.59,434330.0,79.2975,79.409,79.289,79.4004,434330.0
2019-12-10 15:50:00,92.6,92.61,92.54,92.59,383853.0,79.409,79.4176,79.3576,79.4004,383853.0
2019-12-11 09:30:00,92.58,92.73,92.51,92.6,96143.0,79.3919,79.5205,79.3318,79.409,96143.0
2019-12-11 09:40:00,92.6,92.61,92.46,92.6,87026.0,79.409,79.4176,79.289,79.409,87026.0
2019-12-11 09:50:00,92.6,92.64,92.56,92.61,145201.0,79.409,79.4433,79.3747,79.4176,145201.0
2019-12-11 10:00:00,92.62,92.62,92.45,92.46,170602.0,79.4262,79.4262,79.2804,79.289,170602.0
2019-12-11 10:10:00,92.48,92.53,92.41,92.44,87510.0,79.3061,79.349,79.2461,79.2718,87510.0
2019-12-11 10:20:00,92.44,92.49,92.35,92.44,148267.0,79.2718,79.3147,79.1946,79.2718,148267.0
2019-12-11 10:30:00,92.44,92.48,92.36,92.39,109480.0,79.2718,79.3061,79.2032,79.2289,109480.0
2019-12-11 10:40:00,92.4,92.43,92.33,92.38,124161.0,79.2375,79.2632,79.1775,79.2203,124161.0
2019-12-11 10:50:00,92.38,92.39,92.32,92.33,132209.0,79.2203,79.2289,79.1689,79.1775,132209.0
2019-12-11 11:00:00,92.33,92.36,92.26,92.28,124920.0,79.1775,79.2032,79.1174,79.1346,124920.0
2019-12-11 11:10:00,92.28,92.29,92.14,92.17,219801.0,79.1346,79.1432,79.0145,79.0403,219801.0
2019-12-11 11:20:00,92.19,92.25,92.17,92.17,114274.0,79.0574,79.1089,79.0403,79.0403,114274.0
2019-12-11 11:30:00,92.17,92.22,92.09,92.13,124031.0,79.0403,79.0831,78.9717,79.006,124031.0
2019-12-11 11:40:00,92.12,92.18,92.09,92.18,214085.0,78.9974,79.0488,78.9717,79.0488,214085.0
2019-12-11 11:50:00,92.17,92.21,91.96,92.0,287882.0,79.0403,79.0746,78.8602,78.8945,287882.0
2019-12-11 12:00:00,92.0,92.0,91.89,91.97,176015.0,78.8945,78.8945,78.8001,78.8688,176015.0
2019-12-11 12:10:00,91.96,91.97,91.86,91.93,95923.0,78.8602,78.8688,78.7744,78.8345,95923.0
2019-12-11 12:20:00,91.93,91.96,91.85,91.87,101574.0,78.8345,78.8602,78.7658,78.783,101574.0
2019-12-11 12:30:00,91.87,91.91,91.84,91.85,152183.0,78.783,78.8173,78.7573,78.7658,152183.0
2019-12-11 12:40:00,91.86,91.87,91.78,91.8,99522.0,78.7744,78.783,78.7058,78.723,99522.0
2019-12-11 12:50:00,91.8,91.81,91.74,91.79,85964.0,78.723,78.7315,78.6715,78.7144,85964.0
2019-12-11 13:00:00,91.78,91.84,91.76,91.77,67933.0,78.7058,78.7573,78.6887,78.6972,67933.0
2019-12-11 13:10:00,91.76,91.77,91.65,91.66,216802.0,78.6887,78.6972,78.5943,78.6029,216802.0
2019-12-11 13:20:00,91.66,91.67,91.47,91.47,256355.0,78.6029,78.6115,78.44,78.44,256355.0
2019-12-11 13:30:00,91.48,91.54,91.42,91.51,269293.0,78.4486,78.5,78.3971,78.4743,269293.0
2019-12-11 13:40:00,91.51,91.57,91.44,91.51,126746.0,78.4743,78.5257,78.4143,78.4743,126746.0
2019-12-11 13:50:00,91.51,91.78,91.47,91.76,229029.0,78.4743,78.7058,78.44,78.6887,229029.0
2019-12-11 14:00:00,91.79,91.79,91.54,91.71,260848.0,78.7144,78.7144,78.5,78.6458,260848.0
2019-12-11 14:10:00,91.7,91.89,91.7,91.89,177773.0,78.6372,78.8001,78.6372,78.8001,177773.0
2019-12-11 14:20:00,91.88,91.99,91.86,91.96,65388.0,78.7916,78.8859,78.7744,78.8602,65388.0
2019-12-11 14:30:00,91.96,91.97,91.85,91.89,119642.0,78.8602,78.8688,78.7658,78.8001,119642.0
2019-12-11 14:40:00,91.9,91.92,91.76,91.91,109706.0,78.8087,78.8259,78.6887,78.8173,109706.0
2019-12-11 14:50:00,91.9,91.94,91.88,91.92,213677.0,78.8087,78.843,78.7916,78.8259,213677.0
2019-12-11 15:00:00,91.93,91.94,91.83,91.89,107172.0,78.8345,78.843,78.7487,78.8001,107172.0
2019-12-11 15:10:00,91.89,91.89,91.68,91.7,100750.0,78.8001,78.8001,78.6201,78.6372,100750.0
2019-12-11 15:20:00,91.7,91.74,91.65,91.7,185387.0,78.6372,78.6715,78.5943,78.6372,185387.0
2019-12-11 15:30:00,91.7,91.84,91.69,91.77,502808.0,78.6372,78.7573,78.6286,78.6972,502808.0
2019-12-11 15:40:00,91.77,91.77,91.54,91.56,636393.0,78.6972,78.6972,78.5,78.5172,636393.0
2019-12-11 15:50:00,91.55,91.78,91.55,91.72,1400113.0,78.5086,78.7058,78.5086,78.6544,1400113.0
2019-12-12 09:30:00,91.75,92.05,91.63,91.98,288565.0,78.6801,78.9374,78.5772,78.8773,288565.0
2019-12-12 09:40:00,91.98,92.0,91.73,91.82,248562.0,78.8773,78.8945,78.6629,78.7401,248562.0
2019-12-12 09:50:00,91.82,91.9,91.76,91.83,140247.0,78.7401,78.8087,78.6887,78.7487,140247.0
2019-12-12 10:00:00,91.83,91.9,91.58,91.58,267711.0,78.7487,78.8087,78.5343,78.5343,267711.0
2019-12-12 10:10:00,91.58,91.72,91.43,91.45,274771.0,78.5343,78.6544,78.4057,78.4228,274771.0
2019-12-12 10:20:00,91.45,91.48,91.34,91.38,179031.0,78.4228,78.4486,78.3285,78.3628,179031.0
2019-12-12 10:30:00,91.38,91.4,91.31,91.36,120821.0,78.3628,78.3799,78.3028,78.3456,120821.0
2019-12-12 10:40:00,91.35,91.36,91.01,91.02,312621.0,78.3371,78.3456,78.0455,78.0541,312621.0
2019-12-12 10:50:00,91.03,91.34,91.03,91.17,211640.0,78.0627,78.3285,78.0627,78.1827,211640.0
2019-12-12 11:00:00,91.18,91.27,91.1,91.19,383058.0,78.1913,78.2685,78.1227,78.1999,383058.0
2019-12-12 11:10:00,91.19,91.21,90.92,90.95,212569.0,78.1999,78.217,77.9683,77.9941,212569.0
2019-12-12 11:20:00,90.94,90.94,90.76,90.84,330050.0,77.9855,77.9855,77.8311,77.8997,330050.0
2019-12-12 11:30:00,90.84,90.9,90.61,90.69,165244.0,77.8997,77.9512,77.7025,77.7711,165244.0
2019-12-12 11:40:00,90.69,90.7,90.6,90.61,121856.0,77.7711,77.7797,77.6939,77.7025,121856.0
2019-12-12 11:50:00,90.6,90.62,90.41,90.58,370867.0,77.6939,77.7111,77.531,77.6768,370867.0
2019-12-12 12:00:00,90.57,90.59,90.42,90.48,128412.0,77.6682,77.6853,77.5396,77.591,128412.0
2019-12-12 12:10:00,90.48,90.56,90.43,90.5,205715.0,77.591,77.6596,77.5481,77.6082,205715.0
2019-12-12 12:20:00,90.51,90.62,90.5,90.59,125598.0,77.6167,77.7111,77.6082,77.6853,125598.0
2019-12-12 12:30:00,90.59,90.73,90.58,90.73,161064.0,77.6853,77.8054,77.6768,77.8054,161064.0
2019-12-12 12:40:00,90.74,90.83,90.72,90.78,108530.0,77.814,77.8911,77.7968,77.8483,108530.0
2019-12-12 12:50:00,90.78,90.82,90.72,90.73,114812.0,77.8483,77.8826,77.7968,77.8054,114812.0
2019-12-12 13:00:00,90.73,90.88,90.73,90.81,292469.0,77.8054,77.934,77.8054,77.874,292469.0
2019-12-12 13:10:00,90.81,90.86,90.78,90.86,289872.0,77.874,77.9169,77.8483,77.9169,289872.0
2019-12-12 13:20:00,90.86,90.86,90.77,90.83,71312.0,77.9169,77.9169,77.8397,77.8911,71312.0
2019-12-12 13:30:00,90.82,90.83,90.74,90.78,105140.0,77.8826,77.8911,77.814,77.8483,105140.0
2019-12-12 13:40:00,90.79,90.79,90.66,90.68,50318.0,77.8568,77.8568,77.7454,77.7625,50318.0
2019-12-12 13:50:00,90.68,90.7,90.61,90.69,133523.0,77.7625,77.7797,77.7025,77.7711,133523.0
2019-12-12 14:00:00,90.68,90.69,90.55,90.56,117267.0,77.7625,77.7711,77.651,77.6596,117267.0
2019-12-12 14:10:00,90.56,90.61,90.5,90.58,58988.0,77.6596,77.7025,77.6082,77.6768,58988.0
2019-12-12 14:20:00,90.59,90.65,90.57,90.57,106996.0,77.6853,77.7368,77.6682,77.6682,106996.0
2019-12-12 14:30:00,90.57,90.9,90.53,90.53,405850.0,77.6682,77.9512,77.6339,77.6339,405850.0
2019-12-12 14:40:00,90.51,90.57,90.4,90.42,176024.0,77.6167,77.6682,77.5224,77.5396,176024.0
2019-12-12 14:50:00,90.42,90.48,90.37,90.47,159857.0,77.5396,77.591,77.4967,77.5824,159857.0
2019-12-12 15:00:00,90.46,90.67,90.46,90.62,155373.0,77.5739,77.7539,77.5739,77.7111,155373.0
2019-12-12 15:10:00,90.63,90.65,90.47,90.55,122624.0,77.7196,77.7368,77.5824,77.651,122624.0
2019-12-12 15:20:00,90.55,90.57,90.46,90.56,222841.0,77.651,77.6682,77.5739,77.6596,222841.0
2019-12-12 15:30:00,90.56,90.6,90.44,90.6,510059.0,77.6596,77.6939,77.5567,77.6939,510059.0
2019-12-12 15:40:00,90.59,90.66,90.55,90.63,744248.0,77.6853,77.7454,77.651,77.7196,744248.0
2019-12-12 15:50:00,90.63,90.68,90.5,90.53,1648013.0,77.7196,77.7625,77.6082,77.6339,1648013.0
2019-12-13 09:30:00,90.66,90.98,90.57,90.85,283599.0,77.7454,78.0198,77.6682,77.9083,283599.0
2019-12-13 09:40:00,90.86,90.86,90.51,90.54,222864.0,77.9169,77.9169,77.6167,77.6425,222864.0
2019-12-13 09:50:00,90.54,90.63,90.45,90.47,153713.0,77.6425,77.7196,77.5653,77.5824,153713.0
2019-12-13 10:00:00,90.46,90.53,90.21,90.23,395247.0,77.5739,77.6339,77.3595,77.3766,395247.0
2019-12-13 10:10:00,90.24,90.26,89.98,90.0,303685.0,77.3852,77.4023,77.1622,77.1794,303685.0
2019-12-13 10:20:00,89.98,90.15,89.92,90.12,296400.0,77.1622,77.308,77.1108,77.2823,296400.0
2019-12-13 10:30:00,90.12,90.2,90.02,90.19,448854.0,77.2823,77.3509,77.1965,77.3423,448854.0
2019-12-13 10:40:00,90.2,90.22,90.07,90.18,176729.0,77.3509,77.368,77.2394,77.3337,176729.0
2019-12-13 10:50:00,90.19,90.28,90.15,90.17,190917.0,77.3423,77.4195,77.308,77.3252,190917.0
2019-12-13 11:00:00,90.18,90.23,90.03,90.15,100088.0,77.3337,77.3766,77.2051,77.308,100088.0
2019-12-13 11:10:00,90.15,90.17,90.05,90.13,101964.0,77.308,77.3252,77.2223,77.2909,101964.0
2019-12-13 11:20:00,90.13,90.13,90.0,90.04,361156.0,77.2909,77.2909,77.1794,77.2137,361156.0
2019-12-13 11:30:00,90.04,90.16,90.02,90.04,292708.0,77.2137,77.3166,77.1965,77.2137,292708.0
2019-12-13 11:40:00,90.04,90.18,90.04,90.11,140665.0,77.2137,77.3337,77.2137,77.2737,140665.0
2019-12-13 11:50:00,90.12,90.24,90.12,90.19,282826.0,77.2823,77.3852,77.2823,77.3423,282826.0
2019-12-13 12:00:00,90.18,90.22,90.16,90.17,120308.0,77.3337,77.368,77.3166,77.3252,120308.0
2019-12-13 12:10:00,90.18,90.26,90.12,90.2,116791.0,77.3337,77.4023,77.2823,77.3509,116791.0
2019-12-13 12:20:00,90.19,90.21,90.13,90.16,48735.0,77.3423,77.3595,77.2909,77.3166,48735.0
2019-12-13 12:30:00,90.17,90.18,90.12,90.14,32955.0,77.3252,77.3337,77.2823,77.2994,32955.0
2019-12-13 12:40:00,90.14,90.2,90.14,90.15,131830.0,77.2994,77.3509,77.2994,77.308,131830.0
2019-12-13 12:50:00,90.15,90.23,90.14,90.23,47665.0,77.308,77.3766,77.2994,77.3766,47665.0
2019-12-13 13:00:00,90.22,90.37,90.22,90.36,42221.0,77.368,77.4967,77.368,77.4881,42221.0
2019-12-13 13:10:00,90.35,90.35,90.24,90.24,45577.0,77.4795,77.4795,77.3852,77.3852,45577.0
2019-12-13 13:20:00,90.24,90.26,90.11,90.12,96742.0,77.3852,77.4023,77.2737,77.2823,96742.0
2019-12-13 13:30:00,90.11,90.16,90.09,90.1,92098.0,77.2737,77.3166,77.2566,77.2651,92098.0
2019-12-13 13:40:00,90.11,90.13,90.06,90.07,51758.0,77.2737,77.2909,77.2308,77.2394,51758.0
2019-12-13 13:50:00,90.07,90.13,90.05,90.13,61999.0,77.2394,77.2909,77.2223,77.2909,61999.0
2019-12-13 14:00:00,90.13,90.15,90.08,90.13,88118.0,77.2909,77.308,77.248,77.2909,88118.0
2019-12-13 14:10:00,90.11,90.15,90.11,90.13,253240.0,77.2737,77.308,77.2737,77.2909,253240.0
2019-12-13 14:20:00,90.14,90.18,90.12,90.15,59782.0,77.2994,77.3337,77.2823,77.308,59782.0
2019-12-13 14:30:00,90.14,90.23,90.13,90.21,75185.0,77.2994,77.3766,77.2909,77.3595,75185.0
2019-12-13 14:40:00,90.21,90.27,90.19,90.25,57667.0,77.3595,77.4109,77.3423,77.3938,57667.0
2019-12-13 14:50:00,90.25,90.29,90.24,90.26,40347.0,77.3938,77.4281,77.3852,77.4023,40347.0
2019-12-13 15:00:00,90.26,90.32,90.26,90.3,126990.0,77.4023,77.4538,77.4023,77.4366,126990.0
2019-12-13 15:10:00,90.3,90.36,90.29,90.36,123740.0,77.4366,77.4881,77.4281,77.4881,123740.0
2019-12-13 15:20:00,90.35,90.35,90.23,90.25,191779.0,77.4795,77.4795,77.3766,77.3938,191779.0
2019-12-13 15:30:00,90.25,90.3,90.21,90.27,155949.0,77.3938,77.4366,77.3595,77.4109,155949.0
2019-12-13 15:40:00,90.27,90.34,90.25,90.31,225531.0,77.4109,77.4709,77.3938,77.4452,225531.0
2019-12-13 15:50:00,90.32,90.69,90.32,90.62,1036587.0,77.4538,77.7711,77.4538,77.7111,1036587.0
2019-12-16 09:30:00,89.92,90.08,89.7,89.73,361969.0,77.8676,78.0062,77.6771,77.7031,361969.0
2019-12-16 09:40:00,89.72,89.75,89.48,89.48,302432.0,77.6944,77.7204,77.4866,77.4866,302432.0
2019-12-16 09:50:00,89.48,89.61,89.45,89.48,201498.0,77.4866,77.5992,77.4606,77.4866,201498.0
2019-12-16 10:00:00,89.47,89.63,89.44,89.56,119075.0,77.478,77.6165,77.452,77.5559,119075.0
2019-12-16 10:10:00,89.56,89.56,89.39,89.42,226513.0,77.5559,77.5559,77.4087,77.4347,226513.0
2019-12-16 10:20:00,89.43,89.54,89.41,89.43,123572.0,77.4433,77.5386,77.426,77.4433,123572.0
2019-12-16 10:30:00,89.42,89.5,89.39,89.49,173896.0,77.4347,77.5039,77.4087,77.4953,173896.0
2019-12-16 10:40:00,89.49,89.66,89.49,89.56,153031.0,77.4953,77.6425,77.4953,77.5559,153031.0
2019-12-16 10:50:00,89.56,89.76,89.56,89.7,148648.0,77.5559,77.7291,77.5559,77.6771,148648.0
2019-12-16 11:00:00,89.67,89.69,89.6,89.63,214129.0,77.6511,77.6685,77.5905,77.6165,214129.0
2019-12-16 11:10:00,89.63,89.73,89.61,89.68,238086.0,77.6165,77.7031,77.5992,77.6598,238086.0
2019-12-16 11:20:00,89.67,89.76,89.64,89.74,131849.0,77.6511,77.7291,77.6252,77.7118,131849.0
2019-12-16 11:30:00,89.73,89.74,89.67,89.71,144352.0,77.7031,77.7118,77.6511,77.6858,144352.0
2019-12-16 11:40:00,89.72,89.89,89.7,89.85,158402.0,77.6944,77.8417,77.6771,77.807,158402.0
2019-12-16 11:50:00,89.85,89.96,89.85,89.93,148364.0,77.807,77.9023,77.807,77.8763,148364.0
2019-12-16 12:00:00,89.93,89.93,89.81,89.87,103177.0,77.8763,77.8763,77.7724,77.8243,103177.0
2019-12-16 12:10:00,89.86,89.94,89.83,89.91,112407.0,77.8157,77.885,77.7897,77.859,112407.0
2019-12-16 12:20:00,89.91,89.93,89.77,89.77,131884.0,77.859,77.8763,77.7377,77.7377,131884.0
2019-12-16 12:30:00,89.77,89.78,89.68,89.7,408121.0,77.7377,77.7464,77.6598,77.6771,408121.0
2019-12-16 12:40:00,89.7,89.74,89.67,89.7,213869.0,77.6771,77.7118,77.6511,77.6771,213869.0
2019-12-16 12:50:00,89.7,89.77,89.68,89.74,69788.0,77.6771,77.7377,77.6598,77.7118,69788.0
2019-12-16 13:00:00,89.75,89.79,89.72,89.76,53946.0,77.7204,77.7551,77.6944,77.7291,53946.0
2019-12-16 13:10:00,89.76,89.77,89.71,89.73,70371.0,77.7291,77.7377,77.6858,77.7031,70371.0
2019-12-16 13:20:00,89.74,89.84,89.73,89.84,103541.0,77.7118,77.7984,77.7031,77.7984,103541.0
2019-12-16 13:30:00,89.84,89.88,89.77,89.84,130798.0,77.7984,77.833,77.7377,77.7984,130798.0
2019-12-16 13:40:00,89.84,89.93,89.79,89.91,112787.0,77.7984,77.8763,77.7551,77.859,112787.0
2019-12-16 13:50:00,89.92,89.97,89.91,89.96,73521.0,77.8676,77.9109,77.859,77.9023,73521.0
2019-12-16 14:00:00,89.96,90.07,89.96,90.02,128899.0,77.9023,77.9975,77.9023,77.9542,128899.0
2019-12-16 14:10:00,90.02,90.05,89.96,89.98,158196.0,77.9542,77.9802,77.9023,77.9196,158196.0
2019-12-16 14:20:00,89.98,90.04,89.95,90.0,203300.0,77.9196,77.9716,77.8936,77.9369,203300.0
2019-12-16 14:30:00,90.01,90.06,90.0,90.05,121775.0,77.9456,77.9889,77.9369,77.9802,121775.0
2019-12-16 14:40:00,90.05,90.14,90.02,90.1,171322.0,77.9802,78.0581,77.9542,78.0235,171322.0
2019-12-16 14:50:00,90.1,90.21,90.09,90.21,130767.0,78.0235,78.1188,78.0149,78.1188,130767.0
2019-12-16 15:00:00,90.2,90.24,90.16,90.21,166756.0,78.1101,78.1447,78.0755,78.1188,166756.0
2019-12-16 15:10:00,90.2,90.26,90.19,90.24,82861.0,78.1101,78.1621,78.1014,78.1447,82861.0
2019-12-16 15:20:00,90.23,90.34,90.23,90.34,130813.0,78.1361,78.2313,78.1361,78.2313,130813.0
2019-12-16 15:30:00,90.34,90.5,90.31,90.49,285998.0,78.2313,78.3699,78.2054,78.3612,285998.0
2019-12-16 15:40:00,90.48,90.52,90.42,90.5,441100.0,78.3526,78.3872,78.3006,78.3699,441100.0
2019-12-16 15:50:00,90.51,90.56,90.32,90.36,1281121.0,78.3786,78.4219,78.214,78.2487,1281121.0
2019-12-17 09:30:00,90.54,90.68,90.46,90.47,238310.0,78.4045,78.5258,78.3353,78.3439,238310.0
2019-12-17 09:40:00,90.46,90.54,90.16,90.27,200442.0,78.3353,78.4045,78.0755,78.1707,200442.0
2019-12-17 09:50:00,90.27,90.32,90.17,90.2,84166.0,78.1707,78.214,78.0841,78.1101,84166.0
2019-12-17 10:00:00,90.2,90.38,90.18,90.32,73149.0,78.1101,78.266,78.0928,78.214,73149.0
2019-12-17 10:10:00,90.32,90.33,90.15,90.31,94859.0,78.214,78.2227,78.0668,78.2054,94859.0
2019-12-17 10:20:00,90.3,90.4,90.28,90.4,90838.0,78.1967,78.2833,78.1794,78.2833,90838.0
2019-12-17 10:30:00,90.4,90.42,90.23,90.31,115105.0,78.2833,78.3006,78.1361,78.2054,115105.0
2019-12-17 10:40:00,90.31,90.31,90.21,90.21,45195.0,78.2054,78.2054,78.1188,78.1188,45195.0
2019-12-17 10:50:00,90.21,90.22,89.98,89.99,89841.0,78.1188,78.1274,77.9196,77.9283,89841.0
2019-12-17 11:00:00,89.98,90.04,89.97,89.97,66749.0,77.9196,77.9716,77.9109,77.9109,66749.0
2019-12-17 11:10:00,89.97,90.03,89.91,89.92,109944.0,77.9109,77.9629,77.859,77.8676,109944.0
2019-12-17 11:20:00,89.92,90.0,89.92,89.96,83762.0,77.8676,77.9369,77.8676,77.9023,83762.0
2019-12-17 11:30:00,89.95,89.98,89.88,89.96,152631.0,77.8936,77.9196,77.833,77.9023,152631.0
2019-12-17 11:40:00,89.96,90.01,89.92,90.01,94066.0,77.9023,77.9456,77.8676,77.9456,94066.0
2019-12-17 11:50:00,90.0,90.08,89.99,90.05,160493.0,77.9369,78.0062,77.9283,77.9802,160493.0
2019-12-17 12:00:00,90.05,90.13,90.05,90.08,169578.0,77.9802,78.0495,77.9802,78.0062,169578.0
2019-12-17 12:10:00,90.08,90.11,90.04,90.09,231290.0,78.0062,78.0322,77.9716,78.0149,231290.0
2019-12-17 12:20:00,90.09,90.12,90.06,90.09,98533.0,78.0149,78.0408,77.9889,78.0149,98533.0
2019-12-17 12:30:00,90.08,90.08,89.94,89.99,138337.0,78.0062,78.0062,77.885,77.9283,138337.0
2019-12-17 12:40:00,89.99,90.03,89.96,89.97,50729.0,77.9283,77.9629,77.9023,77.9109,50729.0
2019-12-17 12:50:00,89.96,89.98,89.91,89.96,43519.0,77.9023,77.9196,77.859,77.9023,43519.0
2019-12-17 13:00:00,89.96,89.96,89.81,89.81,48841.0,77.9023,77.9023,77.7724,77.7724,48841.0
2019-12-17 13:10:00,89.81,89.85,89.74,89.82,80724.0,77.7724,77.807,77.7118,77.781,80724.0
2019-12-17 13:20:00,89.82,89.82,89.72,89.74,127718.0,77.781,77.781,77.6944,77.7118,127718.0
2019-12-17 13:30:00,89.73,89.73,89.62,89.71,124417.0,77.7031,77.7031,77.6078,77.6858,124417.0
2019-12-17 13:40:00,89.72,89.74,89.68,89.69,111824.0,77.6944,77.7118,77.6598,77.6685,111824.0
2019-12-17 13:50:00,89.69,89.69,89.6,89.63,55712.0,77.6685,77.6685,77.5905,77.6165,55712.0
2019-12-17 14:00:00,89.63,89.65,89.49,89.55,52326.0,77.6165,77.6338,77.4953,77.5472,52326.0
2019-12-17 14:10:00,89.56,89.58,89.47,89.55,85527.0,77.5559,77.5732,77.478,77.5472,85527.0
2019-12-17 14:20:00,89.56,89.57,89.49,89.5,120892.0,77.5559,77.5645,77.4953,77.5039,120892.0
2019-12-17 14:30:00,89.5,89.6,89.5,89.58,75457.0,77.5039,77.5905,77.5039,77.5732,75457.0
2019-12-17 14:40:00,89.58,89.73,89.56,89.71,105390.0,77.5732,77.7031,77.5559,77.6858,105390.0
2019-12-17 14:50:00,89.71,89.74,89.68,89.69,77627.0,77.6858,77.7118,77.6598,77.6685,77627.0
2019-12-17 15:00:00,89.69,89.7,89.62,89.64,147680.0,77.6685,77.6771,77.6078,77.6252,147680.0
2019-12-17 15:10:00,89.64,89.66,89.59,89.65,73864.0,77.6252,77.6425,77.5819,77.6338,73864.0
2019-12-17 15:20:00,89.65,89.71,89.64,89.67,142274.0,77.6338,77.6858,77.6252,77.6511,142274.0
2019-12-17 15:30:00,89.67,89.72,89.64,89.67,238433.0,77.6511,77.6944,77.6252,77.6511,238433.0
2019-12-17 15:40:00,89.67,89.7,89.49,89.51,182142.0,77.6511,77.6771,77.4953,77.5126,182142.0
2019-12-17 15:50:00,89.51,89.61,89.45,89.59,588889.0,77.5126,77.5992,77.4606,77.5819,588889.0
2019-12-18 09:30:00,89.63,90.18,89.59,90.06,246414.0,77.6165,78.0928,77.5819,77.9889,246414.0
2019-12-18 09:40:00,90.06,90.09,89.74,89.74,275627.0,77.9889,78.0149,77.7118,77.7118,275627.0
2019-12-18 09:50:00,89.74,89.9,89.71,89.78,230324.0,77.7118,77.8503,77.6858,77.7464,230324.0
2019-12-18 10:00:00,89.77,89.95,89.73,89.91,138376.0,77.7377,77.8936,77.7031,77.859,138376.0
2019-12-18 10:10:00,89.9,90.02,89.87,89.97,115041.0,77.8503,77.9542,77.8243,77.9109,115041.0
2019-12-18 10:20:00,89.96,90.04,89.88,89.99,103567.0,77.9023,77.9716,77.833,77.9283,103567.0
2019-12-18 10:30:00,89.98,90.14,89.91,90.14,220140.0,77.9196,78.0581,77.859,78.0581,220140.0
2019-12-18 10:40:00,90.14,90.25,90.09,90.19,133920.0,78.0581,78.1534,78.0149,78.1014,133920.0
2019-12-18 10:50:00,90.19,90.25,90.11,90.13,121638.0,78.1014,78.1534,78.0322,78.0495,121638.0
2019-12-18 11:00:00,90.13,90.15,90.07,90.13,119910.0,78.0495,78.0668,77.9975,78.0495,119910.0
2019-12-18 11:10:00,90.13,90.23,90.08,90.21,164709.0,78.0495,78.1361,78.0062,78.1188,164709.0
2019-12-18 11:20:00,90.2,90.24,90.14,90.19,74531.0,78.1101,78.1447,78.0581,78.1014,74531.0
2019-12-18 11:30:00,90.18,90.24,90.14,90.21,259663.0,78.0928,78.1447,78.0581,78.1188,259663.0
2019-12-18 11:40:00,90.21,90.3,90.19,90.26,68325.0,78.1188,78.1967,78.1014,78.1621,68325.0
2019-12-18 11:50:00,90.24,90.43,90.24,90.42,120590.0,78.1447,78.3093,78.1447,78.3006,120590.0
2019-12-18 12:00:00,90.42,90.48,90.38,90.45,69815.0,78.3006,78.3526,78.266,78.3266,69815.0
2019-12-18 12:10:00,90.45,90.48,90.41,90.45,62923.0,78.3266,78.3526,78.292,78.3266,62923.0
2019-12-18 12:20:00,90.45,90.47,90.39,90.46,99980.0,78.3266,78.3439,78.2746,78.3353,99980.0
2019-12-18 12:30:00,90.47,90.53,90.44,90.52,78406.0,78.3439,78.3959,78.3179,78.3872,78406.0
2019-12-18 12:40:00,90.52,90.56,90.47,90.56,88727.0,78.3872,78.4219,78.3439,78.4219,88727.0
2019-12-18 12:50:00,90.57,90.65,90.56,90.61,38621.0,78.4305,78.4998,78.4219,78.4652,38621.0
2019-12-18 13:00:00,90.61,90.7,90.61,90.69,72671.0,78.4652,78.5431,78.4652,78.5344,72671.0
2019-12-18 13:10:00,90.68,90.69,90.61,90.65,42103.0,78.5258,78.5344,78.4652,78.4998,42103.0
2019-12-18 13:20:00,90.66,90.68,90.57,90.62,47244.0,78.5085,78.5258,78.4305,78.4738,47244.0
2019-12-18 13:30:00,90.61,90.71,90.6,90.71,104721.0,78.4652,78.5517,78.4565,78.5517,104721.0
2019-12-18 13:40:00,90.7,90.76,90.69,90.7,60941.0,78.5431,78.595,78.5344,78.5431,60941.0
2019-12-18 13:50:00,90.71,90.75,90.67,90.74,75110.0,78.5517,78.5864,78.5171,78.5777,75110.0
2019-12-18 14:00:00,90.73,90.79,90.7,90.73,88980.0,78.5691,78.621,78.5431,78.5691,88980.0
2019-12-18 14:10:00,90.74,90.76,90.67,90.7,66254.0,78.5777,78.595,78.5171,78.5431,66254.0
2019-12-18 14:20:00,90.7,90.74,90.66,90.7,133851.0,78.5431,78.5777,78.5085,78.5431,133851.0
2019-12-18 14:30:00,90.7,90.73,90.66,90.67,54342.0,78.5431,78.5691,78.5085,78.5171,54342.0
2019-12-18 14:40:00,90.67,90.77,90.64,90.71,182036.0,78.5171,78.6037,78.4911,78.5517,182036.0
2019-12-18 14:50:00,90.71,90.73,90.66,90.68,74659.0,78.5517,78.5691,78.5085,78.5258,74659.0
2019-12-18 15:00:00,90.69,90.77,90.68,90.75,93024.0,78.5344,78.6037,78.5258,78.5864,93024.0
2019-12-18 15:10:00,90.74,90.78,90.69,90.78,78810.0,78.5777,78.6124,78.5344,78.6124,78810.0
2019-12-18 15:20:00,90.78,90.81,90.75,90.8,81121.0,78.6124,78.6383,78.5864,78.6297,81121.0
2019-12-18 15:30:00,90.8,90.83,90.68,90.78,286013.0,78.6297,78.6557,78.5258,78.6124,286013.0
2019-12-18 15:40:00,90.78,90.81,90.64,90.7,308757.0,78.6124,78.6383,78.4911,78.5431,308757.0
2019-12-18 15:50:00,90.7,90.72,90.61,90.63,1161459.0,78.5431,78.5604,78.4652,78.4825,1161459.0
2019-12-19 09:30:00,90.56,90.83,90.47,90.76,250139.0,78.4219,78.6557,78.3439,78.595,250139.0
2019-12-19 09:40:00,90.75,90.88,90.7,90.83,84800.0,78.5864,78.699,78.5431,78.6557,84800.0
2019-12-19 09:50:00,90.83,91.0,90.8,90.98,86224.0,78.6557,78.8029,78.6297,78.7856,86224.0
2019-12-19 10:00:00,91.0,91.02,90.88,91.02,87607.0,78.8029,78.8202,78.699,78.8202,87607.0
2019-12-19 10:10:00,91.02,91.07,90.89,90.96,106750.0,78.8202,78.8635,78.7076,78.7682,106750.0
2019-12-19 10:20:00,90.96,91.05,90.94,91.04,43087.0,78.7682,78.8462,78.7509,78.8375,43087.0
2019-12-19 10:30:00,91.06,91.11,91.0,91.08,178800.0,78.8548,78.8981,78.8029,78.8722,178800.0
2019-12-19 10:40:00,91.08,91.18,91.05,91.07,88171.0,78.8722,78.9588,78.8462,78.8635,88171.0
2019-12-19 10:50:00,91.07,91.18,91.07,91.15,52607.0,78.8635,78.9588,78.8635,78.9328,52607.0
2019-12-19 11:00:00,91.16,91.17,91.07,91.12,78571.0,78.9414,78.9501,78.8635,78.9068,78571.0
2019-12-19 11:10:00,91.12,91.21,91.11,91.19,91692.0,78.9068,78.9847,78.8981,78.9674,91692.0
2019-12-19 11:20:00,91.21,91.3,91.2,91.21,132495.0,78.9847,79.0627,78.9761,78.9847,132495.0
2019-12-19 11:30:00,91.21,91.28,91.18,91.2,54599.0,78.9847,79.0453,78.9588,78.9761,54599.0
2019-12-19 11:40:00,91.2,91.23,91.15,91.17,63498.0,78.9761,79.0021,78.9328,78.9501,63498.0
2019-12-19 11:50:00,91.18,91.23,91.17,91.2,113206.0,78.9588,79.0021,78.9501,78.9761,113206.0
2019-12-19 12:00:00,91.21,91.33,91.18,91.33,128330.0,78.9847,79.0886,78.9588,79.0886,128330.0
2019-12-19 12:10:00,91.32,91.33,91.25,91.3,52137.0,79.08,79.0886,79.0194,79.0627,52137.0
2019-12-19 12:20:00,91.3,91.32,91.26,91.31,38962.0,79.0627,79.08,79.028,79.0713,38962.0
2019-12-19 12:30:00,91.31,91.37,91.3,91.34,57476.0,79.0713,79.1233,79.0627,79.0973,57476.0
2019-12-19 12:40:00,91.34,91.35,91.3,91.31,105649.0,79.0973,79.106,79.0627,79.0713,105649.0
2019-12-19 12:50:00,91.31,91.37,91.3,91.33,101694.0,79.0713,79.1233,79.0627,79.0886,101694.0
2019-12-19 13:00:00,91.33,91.36,91.29,91.31,31325.0,79.0886,79.1146,79.054,79.0713,31325.0
2019-12-19 13:10:00,91.31,91.35,91.26,91.29,50222.0,79.0713,79.106,79.028,79.054,50222.0
2019-12-19 13:20:00,91.29,91.29,91.21,91.23,130646.0,79.054,79.054,78.9847,79.0021,130646.0
2019-12-19 13:30:00,91.24,91.35,91.19,91.32,190895.0,79.0107,79.106,78.9674,79.08,190895.0
2019-12-19 13:40:00,91.32,91.37,91.31,91.35,44124.0,79.08,79.1233,79.0713,79.106,44124.0
2019-12-19 13:50:00,91.35,91.41,91.35,91.4,45850.0,79.106,79.1579,79.106,79.1493,45850.0
2019-12-19 14:00:00,91.4,91.42,91.33,91.36,110225.0,79.1493,79.1666,79.0886,79.1146,110225.0
2019-12-19 14:10:00,91.35,91.36,91.28,91.32,189201.0,79.106,79.1146,79.0453,79.08,189201.0
2019-12-19 14:20:00,91.32,91.41,91.31,91.37,75627.0,79.08,79.1579,79.0713,79.1233,75627.0
2019-12-19 14:30:00,91.37,91.41,91.33,91.4,48272.0,79.1233,79.1579,79.0886,79.1493,48272.0
2019-12-19 14:40:00,91.4,91.44,91.38,91.39,42358.0,79.1493,79.1839,79.1319,79.1406,42358.0
2019-12-19 14:50:00,91.4,91.42,91.35,91.4,73703.0,79.1493,79.1666,79.106,79.1493,73703.0
2019-12-19 15:00:00,91.4,91.43,91.37,91.4,75644.0,79.1493,79.1752,79.1233,79.1493,75644.0
2019-12-19 15:10:00,91.39,91.4,91.31,91.37,78460.0,79.1406,79.1493,79.0713,79.1233,78460.0
2019-12-19 15:20:00,91.37,91.39,91.32,91.34,82528.0,79.1233,79.1406,79.08,79.0973,82528.0
2019-12-19 15:30:00,91.34,91.38,91.27,91.31,256314.0,79.0973,79.1319,79.0367,79.0713,256314.0
2019-12-19 15:40:00,91.31,91.36,91.27,91.35,361763.0,79.0713,79.1146,79.0367,79.106,361763.0
2019-12-19 15:50:00,91.34,91.47,91.32,91.45,802258.0,79.0973,79.2099,79.08,79.1926,802258.0
2019-12-20 09:30:00,91.71,91.99,91.54,91.96,393723.0,79.4177,79.6602,79.2705,79.6342,393723.0
2019-12-20 09:40:00,91.96,91.98,91.81,91.91,459830.0,79.6342,79.6515,79.5043,79.5909,459830.0
2019-12-20 09:50:00,91.91,91.94,91.78,91.84,187221.0,79.5909,79.6169,79.4783,79.5303,187221.0
2019-12-20 10:00:00,91.83,91.92,91.78,91.82,190537.0,79.5216,79.5996,79.4783,79.513,190537.0
2019-12-20 10:10:00,91.82,91.82,91.73,91.77,180433.0,79.513,79.513,79.435,79.4697,180433.0
2019-12-20 10:20:00,91.77,91.84,91.72,91.83,166275.0,79.4697,79.5303,79.4264,79.5216,166275.0
2019-12-20 10:30:00,91.84,92.04,91.84,92.03,265625.0,79.5303,79.7035,79.5303,79.6948,265625.0
2019-12-20 10:40:00,92.03,92.11,92.02,92.07,151247.0,79.6948,79.7641,79.6862,79.7295,151247.0
2019-12-20 10:50:00,92.07,92.15,92.04,92.13,209466.0,79.7295,79.7987,79.7035,79.7814,209466.0
2019-12-20 11:00:00,92.12,92.18,92.05,92.17,157224.0,79.7728,79.8247,79.7121,79.8161,157224.0
2019-12-20 11:10:00,92.18,92.21,92.02,92.06,172048.0,79.8247,79.8507,79.6862,79.7208,172048.0
2019-12-20 11:20:00,92.06,92.09,91.94,91.95,159876.0,79.7208,79.7468,79.6169,79.6255,159876.0
2019-12-20 11:30:00,91.96,91.99,91.88,91.9,134225.0,79.6342,79.6602,79.5649,79.5822,134225.0
2019-12-20 11:40:00,91.91,91.91,91.84,91.88,68240.0,79.5909,79.5909,79.5303,79.5649,68240.0
2019-12-20 11:50:00,91.88,91.98,91.86,91.95,84604.0,79.5649,79.6515,79.5476,79.6255,84604.0
2019-12-20 12:00:00,91.95,91.98,91.91,91.96,105794.0,79.6255,79.6515,79.5909,79.6342,105794.0
2019-12-20 12:10:00,91.96,92.04,91.93,92.03,136027.0,79.6342,79.7035,79.6082,79.6948,136027.0
2019-12-20 12:20:00,92.03,92.09,92.02,92.07,188095.0,79.6948,79.7468,79.6862,79.7295,188095.0
2019-12-20 12:30:00,92.06,92.1,92.05,92.06,78240.0,79.7208,79.7554,79.7121,79.7208,78240.0
2019-12-20 12:40:00,92.06,92.11,92.05,92.06,81185.0,79.7208,79.7641,79.7121,79.7208,81185.0
2019-12-20 12:50:00,92.06,92.08,92.03,92.03,63226.0,79.7208,79.7381,79.6948,79.6948,63226.0
2019-12-20 13:00:00,92.03,92.08,92.01,92.05,67960.0,79.6948,79.7381,79.6775,79.7121,67960.0
2019-12-20 13:10:00,92.05,92.09,92.05,92.08,52198.0,79.7121,79.7468,79.7121,79.7381,52198.0
2019-12-20 13:20:00,92.07,92.09,92.04,92.06,64379.0,79.7295,79.7468,79.7035,79.7208,64379.0
2019-12-20 13:30:00,92.07,92.09,92.03,92.04,61262.0,79.7295,79.7468,79.6948,79.7035,61262.0
2019-12-20 13:40:00,92.04,92.07,91.99,92.01,87106.0,79.7035,79.7295,79.6602,79.6775,87106.0
2019-12-20 13:50:00,92.01,92.03,91.97,91.99,71498.0,79.6775,79.6948,79.6429,79.6602,71498.0
2019-12-20 14:00:00,91.99,92.0,91.94,91.97,150800.0,79.6602,79.6688,79.6169,79.6429,150800.0
2019-12-20 14:10:00,91.96,91.97,91.93,91.94,200319.0,79.6342,79.6429,79.6082,79.6169,200319.0
2019-12-20 14:20:00,91.94,91.99,91.91,91.98,149215.0,79.6169,79.6602,79.5909,79.6515,149215.0
2019-12-20 14:30:00,91.99,92.06,91.97,92.05,171541.0,79.6602,79.7208,79.6429,79.7121,171541.0
2019-12-20 14:40:00,92.05,92.1,92.01,92.1,132225.0,79.7121,79.7554,79.6775,79.7554,132225.0
2019-12-20 14:50:00,92.1,92.17,92.08,92.1,407225.0,79.7554,79.8161,79.7381,79.7554,407225.0
2019-12-20 15:00:00,92.11,92.14,92.07,92.11,141864.0,79.7641,79.7901,79.7295,79.7641,141864.0
2019-12-20 15:10:00,92.11,92.16,92.03,92.16,177335.0,79.7641,79.8074,79.6948,79.8074,177335.0
2019-12-20 15:20:00,92.17,92.26,92.16,92.26,332704.0,79.8161,79.894,79.8074,79.894,332704.0
2019-12-20 15:30:00,92.26,92.3,92.24,92.26,382890.0,79.894,79.9286,79.8767,79.894,382890.0
2019-12-20 15:40:00,92.26,92.33,92.21,92.21,619120.0,79.894,79.9546,79.8507,79.8507,619120.0
2019-12-20 15:50:00,92.22,92.23,92.01,92.04,2930465.0,79.8594,79.868,79.6775,79.7035,2930465.0
2019-12-23 09:30:00,92.32,92.42,92.08,92.09,203482.0,79.946,80.0326,79.7381,79.7468,203482.0
2019-12-23 09:40:00,92.09,92.1,91.83,91.98,147958.0,79.7468,79.7554,79.5216,79.6515,147958.0
2019-12-23 09:50:00,91.99,92.11,91.97,92.0,132565.0,79.6602,79.7641,79.6429,79.6688,132565.0
2019-12-23 10:00:00,92.0,92.02,91.86,91.99,97832.0,79.6688,79.6862,79.5476,79.6602,97832.0
2019-12-23 10:10:00,91.99,92.01,91.89,91.96,74993.0,79.6602,79.6775,79.5736,79.6342,74993.0
2019-12-23 10:20:00,91.96,92.07,91.94,92.06,168941.0,79.6342,79.7295,79.6169,79.7208,168941.0
2019-12-23 10:30:00,92.06,92.15,92.05,92.09,61838.0,79.7208,79.7987,79.7121,79.7468,61838.0
2019-12-23 10:40:00,92.09,92.09,92.01,92.02,42005.0,79.7468,79.7468,79.6775,79.6862,42005.0
2019-12-23 10:50:00,92.02,92.12,91.99,92.1,56475.0,79.6862,79.7728,79.6602,79.7554,56475.0
2019-12-23 11:00:00,92.09,92.11,91.92,91.94,66228.0,79.7468,79.7641,79.5996,79.6169,66228.0
2019-12-23 11:10:00,91.95,91.95,91.87,91.9,124497.0,79.6255,79.6255,79.5563,79.5822,124497.0
2019-12-23 11:20:00,91.9,91.91,91.78,91.82,151156.0,79.5822,79.5909,79.4783,79.513,151156.0
2019-12-23 11:30:00,91.82,91.88,91.79,91.81,75576.0,79.513,79.5649,79.487,79.5043,75576.0
2019-12-23 11:40:00,91.82,91.89,91.81,91.87,38120.0,79.513,79.5736,79.5043,79.5563,38120.0
2019-12-23 11:50:00,91.86,91.93,91.84,91.92,63049.0,79.5476,79.6082,79.5303,79.5996,63049.0
2019-12-23 12:00:00,91.92,91.94,91.85,91.87,74973.0,79.5996,79.6169,79.539,79.5563,74973.0
2019-12-23 12:10:00,91.86,91.9,91.85,91.85,79510.0,79.5476,79.5822,79.539,79.539,79510.0
2019-12-23 12:20:00,91.85,91.87,91.71,91.71,75911.0,79.539,79.5563,79.4177,79.4177,75911.0
2019-12-23 12:30:00,91.72,91.81,91.71,91.8,48969.0,79.4264,79.5043,79.4177,79.4957,48969.0
2019-12-23 12:40:00,91.8,91.87,91.79,91.84,60124.0,79.4957,79.5563,79.487,79.5303,60124.0
2019-12-23 12:50:00,91.84,91.87,91.82,91.86,76679.0,79.5303,79.5563,79.513,79.5476,76679.0
2019-12-23 13:00:00,91.85,91.87,91.82,91.86,145547.0,79.539,79.5563,79.513,79.5476,145547.0
2019-12-23 13:10:00,91.86,91.89,91.83,91.87,54411.0,79.5476,79.5736,79.5216,79.5563,54411.0
2019-12-23 13:20:00,91.87,91.87,91.72,91.73,46553.0,79.5563,79.5563,79.4264,79.435,46553.0
2019-12-23 13:30:00,91.73,91.74,91.68,91.7,102671.0,79.435,79.4437,79.3917,79.4091,102671.0
2019-12-23 13:40:00,91.69,91.7,91.6,91.61,77603.0,79.4004,79.4091,79.3225,79.3311,77603.0
2019-12-23 13:50:00,91.62,91.67,91.6,91.6,50357.0,79.3398,79.3831,79.3225,79.3225,50357.0
2019-12-23 14:00:00,91.6,91.62,91.47,91.48,96527.0,79.3225,79.3398,79.2099,79.2185,96527.0
2019-12-23 14:10:00,91.48,91.57,91.47,91.55,51539.0,79.2185,79.2965,79.2099,79.2792,51539.0
2019-12-23 14:20:00,91.56,91.61,91.52,91.61,59324.0,79.2878,79.3311,79.2532,79.3311,59324.0
2019-12-23 14:30:00,91.61,91.66,91.58,91.66,46090.0,79.3311,79.3744,79.3051,79.3744,46090.0
2019-12-23 14:40:00,91.66,91.69,91.64,91.67,61457.0,79.3744,79.4004,79.3571,79.3831,61457.0
2019-12-23 14:50:00,91.66,91.71,91.63,91.69,74677.0,79.3744,79.4177,79.3484,79.4004,74677.0
2019-12-23 15:00:00,91.69,91.7,91.54,91.58,167285.0,79.4004,79.4091,79.2705,79.3051,167285.0
2019-12-23 15:10:00,91.58,91.61,91.51,91.55,119667.0,79.3051,79.3311,79.2445,79.2792,119667.0
2019-12-23 15:20:00,91.55,91.56,91.46,91.48,157169.0,79.2792,79.2878,79.2012,79.2185,157169.0
2019-12-23 15:30:00,91.48,91.54,91.48,91.5,226059.0,79.2185,79.2705,79.2185,79.2359,226059.0
2019-12-23 15:40:00,91.5,91.5,91.43,91.47,329461.0,79.2359,79.2359,79.1752,79.2099,329461.0
2019-12-23 15:50:00,91.47,91.56,91.44,91.54,1074457.0,79.2099,79.2878,79.1839,79.2705,1074457.0
2019-12-24 09:30:00,91.78,91.78,91.45,91.52,160581.0,79.4783,79.4783,79.1926,79.2532,160581.0
2019-12-24 09:40:00,91.52,91.59,91.41,91.56,103286.0,79.2532,79.3138,79.1579,79.2878,103286.0
2019-12-24 09:50:00,91.57,91.63,91.43,91.45,70368.0,79.2965,79.3484,79.1752,79.1926,70368.0
2019-12-24 10:00:00,91.45,91.64,91.45,91.62,211274.0,79.1926,79.3571,79.1926,79.3398,211274.0
2019-12-24 10:10:00,91.62,91.75,91.62,91.75,145748.0,79.3398,79.4524,79.3398,79.4524,145748.0
2019-12-24 10:20:00,91.74,91.81,91.67,91.81,54557.0,79.4437,79.5043,79.3831,79.5043,54557.0
2019-12-24 10:30:00,91.81,91.89,91.79,91.84,42222.0,79.5043,79.5736,79.487,79.5303,42222.0
2019-12-24 10:40:00,91.84,91.89,91.82,91.86,40774.0,79.5303,79.5736,79.513,79.5476,40774.0
2019-12-24 10:50:00,91.86,91.9,91.77,91.78,128224.0,79.5476,79.5822,79.4697,79.4783,128224.0
2019-12-24 11:00:00,91.77,91.89,91.76,91.84,82547.0,79.4697,79.5736,79.461,79.5303,82547.0
2019-12-24 11:10:00,91.85,91.88,91.78,91.8,76335.0,79.539,79.5649,79.4783,79.4957,76335.0
2019-12-24 11:20:00,91.81,91.82,91.77,91.81,63072.0,79.5043,79.513,79.4697,79.5043,63072.0
2019-12-24 11:30:00,91.81,91.82,91.74,91.77,80615.0,79.5043,79.513,79.4437,79.4697,80615.0
2019-12-24 11:40:00,91.77,91.87,91.76,91.82,79800.0,79.4697,79.5563,79.461,79.513,79800.0
2019-12-24 11:50:00,91.82,91.91,91.82,91.9,153669.0,79.513,79.5909,79.513,79.5822,153669.0
2019-12-24 12:00:00,91.89,91.9,91.8,91.81,44807.0,79.5736,79.5822,79.4957,79.5043,44807.0
2019-12-24 12:10:00,91.81,91.88,91.8,91.87,67775.0,79.5043,79.5649,79.4957,79.5563,67775.0
2019-12-24 12:20:00,91.87,91.89,91.85,91.85,44679.0,79.5563,79.5736,79.539,79.539,44679.0
2019-12-24 12:30:00,91.85,91.87,91.81,91.83,63265.0,79.539,79.5563,79.5043,79.5216,63265.0
2019-12-24 12:40:00,91.82,91.82,91.68,91.72,298757.0,79.513,79.513,79.3917,79.4264,298757.0
2019-12-24 12:50:00,91.71,91.75,91.68,91.72,359120.0,79.4177,79.4524,79.3917,79.4264,359120.0
2019-12-26 09:30:00,91.84,92.0,91.82,91.88,131049.0,79.5303,79.6688,79.513,79.5649,131049.0
2019-12-26 09:40:00,91.88,91.88,91.7,91.74,85156.0,79.5649,79.5649,79.4091,79.4437,85156.0
2019-12-26 09:50:00,91.75,91.95,91.75,91.95,70144.0,79.4524,79.6255,79.4524,79.6255,70144.0
2019-12-26 10:00:00,91.95,92.01,91.89,91.93,77167.0,79.6255,79.6775,79.5736,79.6082,77167.0
2019-12-26 10:10:00,91.92,91.97,91.9,91.91,65176.0,79.5996,79.6429,79.5822,79.5909,65176.0
2019-12-26 10:20:00,91.92,92.01,91.87,91.88,86790.0,79.5996,79.6775,79.5563,79.5649,86790.0
2019-12-26 10:30:00,91.89,92.06,91.89,92.05,36061.0,79.5736,79.7208,79.5736,79.7121,36061.0
2019-12-26 10:40:00,92.05,92.13,92.05,92.12,29441.0,79.7121,79.7814,79.7121,79.7728,29441.0
2019-12-26 10:50:00,92.12,92.16,92.07,92.16,52847.0,79.7728,79.8074,79.7295,79.8074,52847.0
2019-12-26 11:00:00,92.16,92.2,92.08,92.19,106997.0,79.8074,79.842,79.7381,79.8334,106997.0
2019-12-26 11:10:00,92.18,92.18,92.1,92.15,43898.0,79.8247,79.8247,79.7554,79.7987,43898.0
2019-12-26 11:20:00,92.15,92.15,92.02,92.03,47069.0,79.7987,79.7987,79.6862,79.6948,47069.0
2019-12-26 11:30:00,92.04,92.05,91.95,91.98,62731.0,79.7035,79.7121,79.6255,79.6515,62731.0
2019-12-26 11:40:00,91.97,92.0,91.95,91.98,26843.0,79.6429,79.6688,79.6255,79.6515,26843.0
2019-12-26 11:50:00,91.98,92.07,91.97,92.07,80903.0,79.6515,79.7295,79.6429,79.7295,80903.0
2019-12-26 12:00:00,92.07,92.08,92.01,92.04,66284.0,79.7295,79.7381,79.6775,79.7035,66284.0
2019-12-26 12:10:00,92.03,92.04,91.96,92.02,43940.0,79.6948,79.7035,79.6342,79.6862,43940.0
2019-12-26 12:20:00,92.02,92.04,91.99,92.0,30972.0,79.6862,79.7035,79.6602,79.6688,30972.0
2019-12-26 12:30:00,92.01,92.07,91.99,91.99,67512.0,79.6775,79.7295,79.6602,79.6602,67512.0
2019-12-26 12:40:00,91.98,91.99,91.91,91.94,41373.0,79.6515,79.6602,79.5909,79.6169,41373.0
2019-12-26 12:50:00,91.93,91.94,91.9,91.93,19641.0,79.6082,79.6169,79.5822,79.6082,19641.0
2019-12-26 13:00:00,91.93,91.93,91.89,91.92,39337.0,79.6082,79.6082,79.5736,79.5996,39337.0
2019-12-26 13:10:00,91.92,91.94,91.9,91.9,16249.0,79.5996,79.6169,79.5822,79.5822,16249.0
2019-12-26 13:20:00,91.91,91.92,91.88,91.89,23930.0,79.5909,79.5996,79.5649,79.5736,23930.0
2019-12-26 13:30:00,91.89,91.9,91.87,91.89,25392.0,79.5736,79.5822,79.5563,79.5736,25392.0
2019-12-26 13:40:00,91.88,91.9,91.83,91.89,28153.0,79.5649,79.5822,79.5216,79.5736,28153.0
2019-12-26 13:50:00,91.89,91.91,91.88,91.91,16778.0,79.5736,79.5909,79.5649,79.5909,16778.0
2019-12-26 14:00:00,91.91,91.95,91.9,91.93,34311.0,79.5909,79.6255,79.5822,79.6082,34311.0
2019-12-26 14:10:00,91.93,91.93,91.9,91.91,39052.0,79.6082,79.6082,79.5822,79.5909,39052.0
2019-12-26 14:20:00,91.91,91.93,91.9,91.93,17708.0,79.5909,79.6082,79.5822,79.6082,17708.0
2019-12-26 14:30:00,91.92,91.94,91.91,91.92,35321.0,79.5996,79.6169,79.5909,79.5996,35321.0
2019-12-26 14:40:00,91.92,91.97,91.91,91.95,16850.0,79.5996,79.6429,79.5909,79.6255,16850.0
2019-12-26 14:50:00,91.95,91.96,91.91,91.92,22638.0,79.6255,79.6342,79.5909,79.5996,22638.0
2019-12-26 15:00:00,91.92,91.96,91.92,91.94,24931.0,79.5996,79.6342,79.5996,79.6169,24931.0
2019-12-26 15:10:00,91.94,91.98,91.94,91.97,34700.0,79.6169,79.6515,79.6169,79.6429,34700.0
2019-12-26 15:20:00,91.97,91.98,91.95,91.95,33486.0,79.6429,79.6515,79.6255,79.6255,33486.0
2019-12-26 15:30:00,91.95,91.98,91.91,91.97,88035.0,79.6255,79.6515,79.5909,79.6429,88035.0
2019-12-26 15:40:00,91.96,92.11,91.95,92.11,141358.0,79.6342,79.7641,79.6255,79.7641,141358.0
2019-12-26 15:50:00,92.11,92.22,92.07,92.22,700329.0,79.7641,79.8594,79.7295,79.8594,700329.0
2019-12-27 09:30:00,92.3,92.63,92.3,92.59,226028.0,79.9286,80.2144,79.9286,80.1798,226028.0
2019-12-27 09:40:00,92.59,92.6,92.37,92.38,80613.0,80.1798,80.1884,79.9893,79.9979,80613.0
2019-12-27 09:50:00,92.39,92.39,92.2,92.2,77882.0,80.0066,80.0066,79.842,79.842,77882.0
2019-12-27 10:00:00,92.21,92.38,92.19,92.36,75521.0,79.8507,79.9979,79.8334,79.9806,75521.0
2019-12-27 10:10:00,92.35,92.41,92.28,92.38,62920.0,79.9719,80.0239,79.9113,79.9979,62920.0
2019-12-27 10:20:00,92.37,92.39,92.27,92.33,51904.0,79.9893,80.0066,79.9027,79.9546,51904.0
2019-12-27 10:30:00,92.33,92.34,92.23,92.33,45826.0,79.9546,79.9633,79.868,79.9546,45826.0
2019-12-27 10:40:00,92.32,92.4,92.27,92.4,44434.0,79.946,80.0152,79.9027,80.0152,44434.0
2019-12-27 10:50:00,92.4,92.42,92.34,92.37,27776.0,80.0152,80.0326,79.9633,79.9893,27776.0
2019-12-27 11:00:00,92.38,92.4,92.32,92.32,34207.0,79.9979,80.0152,79.946,79.946,34207.0
2019-12-27 11:10:00,92.31,92.33,92.18,92.23,38387.0,79.9373,79.9546,79.8247,79.868,38387.0
2019-12-27 11:20:00,92.23,92.34,92.23,92.33,40622.0,79.868,79.9633,79.868,79.9546,40622.0
2019-12-27 11:30:00,92.33,92.38,92.32,92.34,34435.0,79.9546,79.9979,79.946,79.9633,34435.0
2019-12-27 11:40:00,92.34,92.36,92.28,92.29,31248.0,79.9633,79.9806,79.9113,79.92,31248.0
2019-12-27 11:50:00,92.3,92.32,92.26,92.31,37094.0,79.9286,79.946,79.894,79.9373,37094.0
2019-12-27 12:00:00,92.31,92.32,92.22,92.23,30568.0,79.9373,79.946,79.8594,79.868,30568.0
2019-12-27 12:10:00,92.22,92.24,92.21,92.23,42703.0,79.8594,79.8767,79.8507,79.868,42703.0
2019-12-27 12:20:00,92.23,92.24,92.16,92.21,76758.0,79.868,79.8767,79.8074,79.8507,76758.0
2019-12-27 12:30:00,92.21,92.28,92.18,92.27,49838.0,79.8507,79.9113,79.8247,79.9027,49838.0
2019-12-27 12:40:00,92.27,92.29,92.23,92.26,41655.0,79.9027,79.92,79.868,79.894,41655.0
2019-12-27 12:50:00,92.26,92.28,92.24,92.28,35015.0,79.894,79.9113,79.8767,79.9113,35015.0
2019-12-27 13:00:00,92.28,92.31,92.26,92.3,81050.0,79.9113,79.9373,79.894,79.9286,81050.0
2019-12-27 13:10:00,92.3,92.36,92.3,92.31,65999.0,79.9286,79.9806,79.9286,79.9373,65999.0
2019-12-27 13:20:00,92.32,92.34,92.28,92.33,54271.0,79.946,79.9633,79.9113,79.9546,54271.0
2019-12-27 13:30:00,92.33,92.33,92.29,92.33,35658.0,79.9546,79.9546,79.92,79.9546,35658.0
2019-12-27 13:40:00,92.32,92.38,92.31,92.33,32369.0,79.946,79.9979,79.9373,79.9546,32369.0
2019-12-27 13:50:00,92.33,92.34,92.31,92.32,47891.0,79.9546,79.9633,79.9373,79.946,47891.0
2019-12-27 14:00:00,92.33,92.38,92.33,92.38,43919.0,79.9546,79.9979,79.9546,79.9979,43919.0
2019-12-27 14:10:00,92.38,92.43,92.35,92.36,39283.0,79.9979,80.0412,79.9719,79.9806,39283.0
2019-12-27 14:20:00,92.36,92.39,92.34,92.38,62594.0,79.9806,80.0066,79.9633,79.9979,62594.0
2019-12-27 14:30:00,92.38,92.41,92.37,92.37,23853.0,79.9979,80.0239,79.9893,79.9893,23853.0
2019-12-27 14:40:00,92.37,92.46,92.37,92.45,40591.0,79.9893,80.0672,79.9893,80.0585,40591.0
2019-12-27 14:50:00,92.45,92.49,92.42,92.48,33743.0,80.0585,80.0932,80.0326,80.0845,33743.0
2019-12-27 15:00:00,92.48,92.5,92.43,92.47,63113.0,80.0845,80.1018,80.0412,80.0758,63113.0
2019-12-27 15:10:00,92.46,92.49,92.44,92.48,53940.0,80.0672,80.0932,80.0499,80.0845,53940.0
2019-12-27 15:20:00,92.48,92.5,92.41,92.44,167714.0,80.0845,80.1018,80.0239,80.0499,167714.0
2019-12-27 15:30:00,92.44,92.48,92.34,92.36,371237.0,80.0499,80.0845,79.9633,79.9806,371237.0
2019-12-27 15:40:00,92.36,92.43,92.32,92.38,403672.0,79.9806,80.0412,79.946,79.9979,403672.0
2019-12-27 15:50:00,92.39,92.5,92.34,92.49,800982.0,80.0066,80.1018,79.9633,80.0932,800982.0
2019-12-30 09:30:00,92.2,92.47,92.2,92.42,469315.0,79.842,80.0758,79.842,80.0326,469315.0
2019-12-30 09:40:00,92.42,92.44,92.3,92.4,274257.0,80.0326,80.0499,79.9286,80.0152,274257.0
2019-12-30 09:50:00,92.4,92.41,92.29,92.39,218879.0,80.0152,80.0239,79.92,80.0066,218879.0
2019-12-30 10:00:00,92.4,92.6,92.4,92.46,90138.0,80.0152,80.1884,80.0152,80.0672,90138.0
2019-12-30 10:10:00,92.45,92.45,92.16,92.2,103760.0,80.0585,80.0585,79.8074,79.842,103760.0
2019-12-30 10:20:00,92.21,92.23,92.05,92.05,129976.0,79.8507,79.868,79.7121,79.7121,129976.0
2019-12-30 10:30:00,92.06,92.21,92.03,92.21,256472.0,79.7208,79.8507,79.6948,79.8507,256472.0
2019-12-30 10:40:00,92.21,92.28,92.18,92.27,260560.0,79.8507,79.9113,79.8247,79.9027,260560.0
2019-12-30 10:50:00,92.26,92.27,92.17,92.26,251686.0,79.894,79.9027,79.8161,79.894,251686.0
2019-12-30 11:00:00,92.27,92.28,92.13,92.15,127947.0,79.9027,79.9113,79.7814,79.7987,127947.0
2019-12-30 11:10:00,92.15,92.32,92.14,92.31,103890.0,79.7987,79.946,79.7901,79.9373,103890.0
2019-12-30 11:20:00,92.3,92.31,92.23,92.26,102459.0,79.9286,79.9373,79.868,79.894,102459.0
2019-12-30 11:30:00,92.26,92.31,92.23,92.29,307355.0,79.894,79.9373,79.868,79.92,307355.0
2019-12-30 11:40:00,92.29,92.33,92.27,92.32,74615.0,79.92,79.9546,79.9027,79.946,74615.0
2019-12-30 11:50:00,92.32,92.34,92.28,92.33,51652.0,79.946,79.9633,79.9113,79.9546,51652.0
2019-12-30 12:00:00,92.32,92.37,92.31,92.34,46392.0,79.946,79.9893,79.9373,79.9633,46392.0
2019-12-30 12:10:00,92.34,92.42,92.32,92.36,62924.0,79.9633,80.0326,79.946,79.9806,62924.0
2019-12-30 12:20:00,92.36,92.4,92.32,92.38,116216.0,79.9806,80.0152,79.946,79.9979,116216.0
2019-12-30 12:30:00,92.38,92.42,92.32,92.32,70740.0,79.9979,80.0326,79.946,79.946,70740.0
2019-12-30 12:40:00,92.32,92.36,92.3,92.35,39643.0,79.946,79.9806,79.9286,79.9719,39643.0
2019-12-30 12:50:00,92.35,92.37,92.3,92.3,44189.0,79.9719,79.9893,79.9286,79.9286,44189.0
2019-12-30 13:00:00,92.3,92.31,92.22,92.23,62647.0,79.9286,79.9373,79.8594,79.868,62647.0
2019-12-30 13:10:00,92.22,92.31,92.22,92.31,59457.0,79.8594,79.9373,79.8594,79.9373,59457.0
2019-12-30 13:20:00,92.32,92.33,92.29,92.3,55561.0,79.946,79.9546,79.92,79.9286,55561.0
2019-12-30 13:30:00,92.31,92.36,92.29,92.34,47822.0,79.9373,79.9806,79.92,79.9633,47822.0
2019-12-30 13:40:00,92.34,92.39,92.33,92.38,114207.0,79.9633,80.0066,79.9546,79.9979,114207.0
2019-12-30 13:50:00,92.39,92.42,92.36,92.37,151057.0,80.0066,80.0326,79.9806,79.9893,151057.0
2019-12-30 14:00:00,92.38,92.38,92.31,92.35,42175.0,79.9979,79.9979,79.9373,79.9719,42175.0
2019-12-30 14:10:00,92.35,92.38,92.34,92.36,23038.0,79.9719,79.9979,79.9633,79.9806,23038.0
2019-12-30 14:20:00,92.36,92.37,92.3,92.37,55060.0,79.9806,79.9893,79.9286,79.9893,55060.0
2019-12-30 14:30:00,92.37,92.39,92.35,92.36,27561.0,79.9893,80.0066,79.9719,79.9806,27561.0
2019-12-30 14:40:00,92.37,92.4,92.34,92.37,34648.0,79.9893,80.0152,79.9633,79.9893,34648.0
2019-12-30 14:50:00,92.36,92.4,92.35,92.39,49994.0,79.9806,80.0152,79.9719,80.0066,49994.0
2019-12-30 15:00:00,92.39,92.45,92.36,92.44,65698.0,80.0066,80.0585,79.9806,80.0499,65698.0
2019-12-30 15:10:00,92.43,92.48,92.41,92.47,46385.0,80.0412,80.0845,80.0239,80.0758,46385.0
2019-12-30 15:20:00,92.47,92.51,92.44,92.44,54417.0,80.0758,80.1105,80.0499,80.0499,54417.0
2019-12-30 15:30:00,92.44,92.48,92.36,92.48,142271.0,80.0499,80.0845,79.9806,80.0845,142271.0
2019-12-30 15:40:00,92.47,92.51,92.44,92.49,309178.0,80.0758,80.1105,80.0499,80.0932,309178.0
2019-12-30 15:50:00,92.5,92.55,92.4,92.54,680153.0,80.1018,80.1451,80.0152,80.1365,680153.0
2019-12-31 09:30:00,92.49,92.66,92.27,92.62,174151.0,80.0932,80.2404,79.9027,80.2057,174151.0
2019-12-31 09:40:00,92.61,92.66,92.57,92.63,137494.0,80.1971,80.2404,80.1624,80.2144,137494.0
2019-12-31 09:50:00,92.62,92.66,92.52,92.56,83152.0,80.2057,80.2404,80.1191,80.1538,83152.0
2019-12-31 10:00:00,92.58,92.74,92.52,92.57,90007.0,80.1711,80.3097,80.1191,80.1624,90007.0
2019-12-31 10:10:00,92.57,92.72,92.57,92.7,100499.0,80.1624,80.2923,80.1624,80.275,100499.0
2019-12-31 10:20:00,92.69,92.7,92.63,92.68,39516.0,80.2664,80.275,80.2144,80.2577,39516.0
2019-12-31 10:30:00,92.68,92.71,92.6,92.64,61470.0,80.2577,80.2837,80.1884,80.2231,61470.0
2019-12-31 10:40:00,92.63,92.73,92.61,92.73,76123.0,80.2144,80.301,80.1971,80.301,76123.0
2019-12-31 10:50:00,92.72,92.76,92.64,92.66,199353.0,80.2923,80.327,80.2231,80.2404,199353.0
2019-12-31 11:00:00,92.66,92.7,92.62,92.67,35131.0,80.2404,80.275,80.2057,80.249,35131.0
2019-12-31 11:10:00,92.69,92.69,92.59,92.66,44084.0,80.2664,80.2664,80.1798,80.2404,44084.0
2019-12-31 11:20:00,92.67,92.68,92.63,92.64,39368.0,80.249,80.2577,80.2144,80.2231,39368.0
2019-12-31 11:30:00,92.63,92.66,92.61,92.66,52719.0,80.2144,80.2404,80.1971,80.2404,52719.0
2019-12-31 11:40:00,92.65,92.66,92.55,92.56,46248.0,80.2317,80.2404,80.1451,80.1538,46248.0
2019-12-31 11:50:00,92.56,92.61,92.54,92.61,29957.0,80.1538,80.1971,80.1365,80.1971,29957.0
2019-12-31 12:00:00,92.6,92.63,92.57,92.62,52529.0,80.1884,80.2144,80.1624,80.2057,52529.0
2019-12-31 12:10:00,92.62,92.67,92.6,92.64,83820.0,80.2057,80.249,80.1884,80.2231,83820.0
2019-12-31 12:20:00,92.64,92.67,92.63,92.67,32408.0,80.2231,80.249,80.2144,80.249,32408.0
2019-12-31 12:30:00,92.67,92.69,92.65,92.66,35245.0,80.249,80.2664,80.2317,80.2404,35245.0
2019-12-31 12:40:00,92.68,92.8,92.68,92.78,35676.0,80.2577,80.3616,80.2577,80.3443,35676.0
2019-12-31 12:50:00,92.78,92.84,92.76,92.83,53292.0,80.3443,80.3963,80.327,80.3876,53292.0
2019-12-31 13:00:00,92.82,92.86,92.77,92.86,51424.0,80.3789,80.4136,80.3356,80.4136,51424.0
2019-12-31 13:10:00,92.85,92.87,92.84,92.86,31332.0,80.4049,80.4222,80.3963,80.4136,31332.0
2019-12-31 13:20:00,92.85,92.87,92.83,92.87,23309.0,80.4049,80.4222,80.3876,80.4222,23309.0
2019-12-31 13:30:00,92.88,92.98,92.88,92.91,66744.0,80.4309,80.5175,80.4309,80.4569,66744.0
2019-12-31 13:40:00,92.92,92.94,92.89,92.9,27891.0,80.4655,80.4829,80.4396,80.4482,27891.0
2019-12-31 13:50:00,92.9,92.97,92.89,92.96,26410.0,80.4482,80.5088,80.4396,80.5002,26410.0
2019-12-31 14:00:00,92.95,93.03,92.95,93.03,76307.0,80.4915,80.5608,80.4915,80.5608,76307.0
2019-12-31 14:10:00,93.03,93.07,93.0,93.05,67064.0,80.5608,80.5954,80.5348,80.5781,67064.0
2019-12-31 14:20:00,93.06,93.08,93.04,93.06,51949.0,80.5868,80.6041,80.5694,80.5868,51949.0
2019-12-31 14:30:00,93.05,93.09,93.03,93.06,39757.0,80.5781,80.6127,80.5608,80.5868,39757.0
2019-12-31 14:40:00,93.06,93.09,93.03,93.03,79856.0,80.5868,80.6127,80.5608,80.5608,79856.0
2019-12-31 14:50:00,93.03,93.05,93.0,93.02,159771.0,80.5608,80.5781,80.5348,80.5521,159771.0
2019-12-31 15:00:00,93.02,93.02,92.97,92.99,207917.0,80.5521,80.5521,80.5088,80.5262,207917.0
2019-12-31 15:10:00,92.99,92.99,92.93,92.94,182859.0,80.5262,80.5262,80.4742,80.4829,182859.0
2019-12-31 15:20:00,92.94,92.94,92.87,92.88,136901.0,80.4829,80.4829,80.4222,80.4309,136901.0
2019-12-31 15:30:00,92.88,92.99,92.87,92.98,419958.0,80.4309,80.5262,80.4222,80.5175,419958.0
2019-12-31 15:40:00,92.98,93.05,92.97,93.0,552114.0,80.5175,80.5781,80.5088,80.5348,552114.0
2019-12-31 15:50:00,93.0,93.18,92.96,93.15,1273665.0,80.5348,80.6907,80.5002,80.6647,1273665.0
2020-01-02 09:30:00,93.44,93.54,93.09,93.22,331836.0,80.9158,81.0024,80.6127,80.7253,331836.0
2020-01-02 09:40:00,93.23,93.25,93.06,93.08,293934.0,80.734,80.7513,80.5868,80.6041,293934.0
2020-01-02 09:50:00,93.08,93.13,92.97,92.99,144731.0,80.6041,80.6474,80.5088,80.5262,144731.0
2020-01-02 10:00:00,92.99,93.0,92.73,92.8,139029.0,80.5262,80.5348,80.301,80.3616,139029.0
2020-01-02 10:10:00,92.8,92.8,92.52,92.52,194023.0,80.3616,80.3616,80.1191,80.1191,194023.0
2020-01-02 10:20:00,92.52,92.59,92.4,92.51,207133.0,80.1191,80.1798,80.0152,80.1105,207133.0
2020-01-02 10:30:00,92.53,92.53,92.4,92.49,379578.0,80.1278,80.1278,80.0152,80.0932,379578.0
2020-01-02 10:40:00,92.48,92.57,92.26,92.27,214116.0,80.0845,80.1624,79.894,79.9027,214116.0
2020-01-02 10:50:00,92.27,92.28,92.16,92.25,143883.0,79.9027,79.9113,79.8074,79.8853,143883.0
2020-01-02 11:00:00,92.26,92.44,92.26,92.44,289472.0,79.894,80.0499,79.894,80.0499,289472.0
2020-01-02 11:10:00,92.44,92.44,92.33,92.34,151359.0,80.0499,80.0499,79.9546,79.9633,151359.0
2020-01-02 11:20:00,92.34,92.37,92.25,92.26,156914.0,79.9633,79.9893,79.8853,79.894,156914.0
2020-01-02 11:30:00,92.25,92.3,92.09,92.19,120602.0,79.8853,79.9286,79.7468,79.8334,120602.0
2020-01-02 11:40:00,92.2,92.23,92.1,92.12,155574.0,79.842,79.868,79.7554,79.7728,155574.0
2020-01-02 11:50:00,92.12,92.12,91.82,91.82,133019.0,79.7728,79.7728,79.513,79.513,133019.0
2020-01-02 12:00:00,91.82,91.83,91.7,91.75,346745.0,79.513,79.5216,79.4091,79.4524,346745.0
2020-01-02 12:10:00,91.75,91.81,91.69,91.72,431817.0,79.4524,79.5043,79.4004,79.4264,431817.0
2020-01-02 12:20:00,91.72,91.76,91.68,91.72,174480.0,79.4264,79.461,79.3917,79.4264,174480.0
2020-01-02 12:30:00,91.71,91.78,91.65,91.78,221315.0,79.4177,79.4783,79.3658,79.4783,221315.0
2020-01-02 12:40:00,91.78,91.87,91.77,91.84,273139.0,79.4783,79.5563,79.4697,79.5303,273139.0
2020-01-02 12:50:00,91.84,91.94,91.81,91.86,282737.0,79.5303,79.6169,79.5043,79.5476,282737.0
2020-01-02 13:00:00,91.87,91.91,91.79,91.81,92128.0,79.5563,79.5909,79.487,79.5043,92128.0
2020-01-02 13:10:00,91.81,91.86,91.76,91.77,74680.0,79.5043,79.5476,79.461,79.4697,74680.0
2020-01-02 13:20:00,91.78,91.87,91.77,91.81,59414.0,79.4783,79.5563,79.4697,79.5043,59414.0
2020-01-02 13:30:00,91.8,91.81,91.67,91.71,154219.0,79.4957,79.5043,79.3831,79.4177,154219.0
2020-01-02 13:40:00,91.71,91.78,91.69,91.77,92107.0,79.4177,79.4783,79.4004,79.4697,92107.0
2020-01-02 13:50:00,91.77,91.79,91.68,91.74,162897.0,79.4697,79.487,79.3917,79.4437,162897.0
2020-01-02 14:00:00,91.74,91.75,91.66,91.71,117352.0,79.4437,79.4524,79.3744,79.4177,117352.0
2020-01-02 14:10:00,91.71,91.72,91.6,91.6,165665.0,79.4177,79.4264,79.3225,79.3225,165665.0
2020-01-02 14:20:00,91.61,91.75,91.6,91.72,88694.0,79.3311,79.4524,79.3225,79.4264,88694.0
2020-01-02 14:30:00,91.72,91.79,91.66,91.78,109261.0,79.4264,79.487,79.3744,79.4783,109261.0
2020-01-02 14:40:00,91.78,91.81,91.73,91.79,133971.0,79.4783,79.5043,79.435,79.487,133971.0
2020-01-02 14:50:00,91.79,91.82,91.74,91.81,87710.0,79.487,79.513,79.4437,79.5043,87710.0
2020-01-02 15:00:00,91.81,91.82,91.73,91.8,150332.0,79.5043,79.513,79.435,79.4957,150332.0
2020-01-02 15:10:00,91.8,91.91,91.79,91.86,235442.0,79.4957,79.5909,79.487,79.5476,235442.0
2020-01-02 15:20:00,91.87,91.89,91.81,91.84,201962.0,79.5563,79.5736,79.5043,79.5303,201962.0
2020-01-02 15:30:00,91.85,91.87,91.79,91.8,224931.0,79.539,79.5563,79.487,79.4957,224931.0
2020-01-02 15:40:00,91.81,91.98,91.8,91.98,437881.0,79.5043,79.6515,79.4957,79.6515,437881.0
2020-01-02 15:50:00,91.98,92.05,91.9,92.05,1128360.0,79.6515,79.7121,79.5822,79.7121,1128360.0
2020-01-03 09:30:00,91.8,91.94,91.55,91.79,492083.0,79.4957,79.6169,79.2792,79.487,492083.0
2020-01-03 09:40:00,91.78,91.97,91.68,91.89,247791.0,79.4783,79.6429,79.3917,79.5736,247791.0
2020-01-03 09:50:00,91.89,92.19,91.88,92.19,123580.0,79.5736,79.8334,79.5649,79.8334,123580.0
2020-01-03 10:00:00,92.17,92.29,92.06,92.24,217203.0,79.8161,79.92,79.7208,79.8767,217203.0
2020-01-03 10:10:00,92.22,92.37,92.19,92.23,257507.0,79.8594,79.9893,79.8334,79.868,257507.0
2020-01-03 10:20:00,92.24,92.33,92.18,92.33,328145.0,79.8767,79.9546,79.8247,79.9546,328145.0
2020-01-03 10:30:00,92.32,92.49,92.29,92.49,250103.0,79.946,80.0932,79.92,80.0932,250103.0
2020-01-03 10:40:00,92.49,92.57,92.48,92.5,241380.0,80.0932,80.1624,80.0845,80.1018,241380.0
2020-01-03 10:50:00,92.5,92.51,92.35,92.45,166247.0,80.1018,80.1105,79.9719,80.0585,166247.0
2020-01-03 11:00:00,92.44,92.53,92.41,92.51,130382.0,80.0499,80.1278,80.0239,80.1105,130382.0
2020-01-03 11:10:00,92.51,92.65,92.51,92.63,137534.0,80.1105,80.2317,80.1105,80.2144,137534.0
2020-01-03 11:20:00,92.63,92.67,92.54,92.62,289902.0,80.2144,80.249,80.1365,80.2057,289902.0
2020-01-03 11:30:00,92.62,92.71,92.6,92.66,181034.0,80.2057,80.2837,80.1884,80.2404,181034.0
2020-01-03 11:40:00,92.65,92.7,92.59,92.69,54331.0,80.2317,80.275,80.1798,80.2664,54331.0
2020-01-03 11:50:00,92.69,92.82,92.69,92.82,90895.0,80.2664,80.3789,80.2664,80.3789,90895.0
2020-01-03 12:00:00,92.8,92.87,92.79,92.82,84627.0,80.3616,80.4222,80.353,80.3789,84627.0
2020-01-03 12:10:00,92.82,92.88,92.75,92.86,84320.0,80.3789,80.4309,80.3183,80.4136,84320.0
2020-01-03 12:20:00,92.86,92.87,92.79,92.81,58580.0,80.4136,80.4222,80.353,80.3703,58580.0
2020-01-03 12:30:00,92.81,92.83,92.77,92.78,44793.0,80.3703,80.3876,80.3356,80.3443,44793.0
2020-01-03 12:40:00,92.78,92.8,92.71,92.76,122743.0,80.3443,80.3616,80.2837,80.327,122743.0
2020-01-03 12:50:00,92.76,92.76,92.66,92.66,163522.0,80.327,80.327,80.2404,80.2404,163522.0
2020-01-03 13:00:00,92.67,92.73,92.64,92.73,59026.0,80.249,80.301,80.2231,80.301,59026.0
2020-01-03 13:10:00,92.73,92.83,92.73,92.76,34918.0,80.301,80.3876,80.301,80.327,34918.0
2020-01-03 13:20:00,92.76,92.8,92.71,92.74,124425.0,80.327,80.3616,80.2837,80.3097,124425.0
2020-01-03 13:30:00,92.73,92.73,92.56,92.64,85829.0,80.301,80.301,80.1538,80.2231,85829.0
2020-01-03 13:40:00,92.63,92.67,92.56,92.58,50675.0,80.2144,80.249,80.1538,80.1711,50675.0
2020-01-03 13:50:00,92.57,92.59,92.51,92.55,25974.0,80.1624,80.1798,80.1105,80.1451,25974.0
2020-01-03 14:00:00,92.55,92.58,92.49,92.53,77968.0,80.1451,80.1711,80.0932,80.1278,77968.0
2020-01-03 14:10:00,92.54,92.57,92.47,92.56,52792.0,80.1365,80.1624,80.0758,80.1538,52792.0
2020-01-03 14:20:00,92.56,92.6,92.54,92.59,59996.0,80.1538,80.1884,80.1365,80.1798,59996.0
2020-01-03 14:30:00,92.59,92.71,92.58,92.71,41468.0,80.1798,80.2837,80.1711,80.2837,41468.0
2020-01-03 14:40:00,92.71,92.77,92.71,92.77,42510.0,80.2837,80.3356,80.2837,80.3356,42510.0
2020-01-03 14:50:00,92.77,92.92,92.76,92.88,62726.0,80.3356,80.4655,80.327,80.4309,62726.0
2020-01-03 15:00:00,92.88,92.94,92.83,92.88,80814.0,80.4309,80.4829,80.3876,80.4309,80814.0
2020-01-03 15:10:00,92.87,92.89,92.68,92.68,686345.0,80.4222,80.4396,80.2577,80.2577,686345.0
2020-01-03 15:20:00,92.69,92.72,92.61,92.68,430432.0,80.2664,80.2923,80.1971,80.2577,430432.0
2020-01-03 15:30:00,92.69,92.73,92.63,92.68,559531.0,80.2664,80.301,80.2144,80.2577,559531.0
2020-01-03 15:40:00,92.68,92.75,92.62,92.7,153427.0,80.2577,80.3183,80.2057,80.275,153427.0
2020-01-03 15:50:00,92.7,92.82,92.69,92.75,607804.0,80.275,80.3789,80.2664,80.3183,607804.0
2020-01-06 09:30:00,92.62,92.88,92.34,92.84,170405.0,80.2057,80.4309,79.9633,80.3963,170405.0
2020-01-06 09:40:00,92.84,92.88,92.66,92.67,174020.0,80.3963,80.4309,80.2404,80.249,174020.0
2020-01-06 09:50:00,92.68,92.72,92.47,92.58,79389.0,80.2577,80.2923,80.0758,80.1711,79389.0
2020-01-06 10:00:00,92.55,92.55,92.47,92.52,133959.0,80.1451,80.1451,80.0758,80.1191,133959.0
2020-01-06 10:10:00,92.52,92.62,92.44,92.44,59289.0,80.1191,80.2057,80.0499,80.0499,59289.0
2020-01-06 10:20:00,92.45,92.6,92.44,92.58,116544.0,80.0585,80.1884,80.0499,80.1711,116544.0
2020-01-06 10:30:00,92.59,92.61,92.5,92.57,91091.0,80.1798,80.1971,80.1018,80.1624,91091.0
2020-01-06 10:40:00,92.56,92.76,92.55,92.7,48396.0,80.1538,80.327,80.1451,80.275,48396.0
2020-01-06 10:50:00,92.69,92.73,92.62,92.66,77889.0,80.2664,80.301,80.2057,80.2404,77889.0
2020-01-06 11:00:00,92.66,92.73,92.65,92.67,60129.0,80.2404,80.301,80.2317,80.249,60129.0
2020-01-06 11:10:00,92.67,92.67,92.54,92.56,68761.0,80.249,80.249,80.1365,80.1538,68761.0
2020-01-06 11:20:00,92.55,92.61,92.55,92.58,55264.0,80.1451,80.1971,80.1451,80.1711,55264.0
2020-01-06 11:30:00,92.58,92.77,92.57,92.72,130501.0,80.1711,80.3356,80.1624,80.2923,130501.0
2020-01-06 11:40:00,92.73,92.81,92.7,92.77,139412.0,80.301,80.3703,80.275,80.3356,139412.0
2020-01-06 11:50:00,92.77,92.83,92.74,92.81,92104.0,80.3356,80.3876,80.3097,80.3703,92104.0
2020-01-06 12:00:00,92.81,92.83,92.78,92.82,121547.0,80.3703,80.3876,80.3443,80.3789,121547.0
2020-01-06 12:10:00,92.83,92.87,92.8,92.82,97589.0,80.3876,80.4222,80.3616,80.3789,97589.0
2020-01-06 12:20:00,92.81,92.93,92.8,92.93,138148.0,80.3703,80.4742,80.3616,80.4742,138148.0
2020-01-06 12:30:00,92.92,92.95,92.89,92.92,81512.0,80.4655,80.4915,80.4396,80.4655,81512.0
2020-01-06 12:40:00,92.91,92.99,92.9,92.94,145801.0,80.4569,80.5262,80.4482,80.4829,145801.0
2020-01-06 12:50:00,92.94,92.96,92.9,92.94,77558.0,80.4829,80.5002,80.4482,80.4829,77558.0
2020-01-06 13:00:00,92.94,93.03,92.91,93.02,131410.0,80.4829,80.5608,80.4569,80.5521,131410.0
2020-01-06 13:10:00,93.03,93.04,92.98,93.0,90968.0,80.5608,80.5694,80.5175,80.5348,90968.0
2020-01-06 13:20:00,93.0,93.07,93.0,93.06,85673.0,80.5348,80.5954,80.5348,80.5868,85673.0
2020-01-06 13:30:00,93.06,93.07,93.0,93.03,60253.0,80.5868,80.5954,80.5348,80.5608,60253.0
2020-01-06 13:40:00,93.03,93.03,92.98,93.01,36372.0,80.5608,80.5608,80.5175,80.5435,36372.0
2020-01-06 13:50:00,93.01,93.02,92.94,92.94,50030.0,80.5435,80.5521,80.4829,80.4829,50030.0
2020-01-06 14:00:00,92.94,92.98,92.86,92.98,80716.0,80.4829,80.5175,80.4136,80.5175,80716.0
2020-01-06 14:10:00,92.99,93.04,92.98,93.02,59498.0,80.5262,80.5694,80.5175,80.5521,59498.0
2020-01-06 14:20:00,93.02,93.02,92.97,92.99,80264.0,80.5521,80.5521,80.5088,80.5262,80264.0
2020-01-06 14:30:00,93.0,93.05,92.97,93.02,39629.0,80.5348,80.5781,80.5088,80.5521,39629.0
2020-01-06 14:40:00,93.02,93.11,93.02,93.1,73196.0,80.5521,80.6301,80.5521,80.6214,73196.0
2020-01-06 14:50:00,93.09,93.13,93.08,93.1,87417.0,80.6127,80.6474,80.6041,80.6214,87417.0
2020-01-06 15:00:00,93.11,93.13,93.03,93.06,63556.0,80.6301,80.6474,80.5608,80.5868,63556.0
2020-01-06 15:10:00,93.06,93.13,93.02,93.05,66546.0,80.5868,80.6474,80.5521,80.5781,66546.0
2020-01-06 15:20:00,93.05,93.09,93.0,93.05,98535.0,80.5781,80.6127,80.5348,80.5781,98535.0
2020-01-06 15:30:00,93.04,93.04,92.91,92.95,118208.0,80.5694,80.5694,80.4569,80.4915,118208.0
2020-01-06 15:40:00,92.95,92.96,92.8,92.82,266222.0,80.4915,80.5002,80.3616,80.3789,266222.0
2020-01-06 15:50:00,92.82,92.89,92.75,92.81,1327782.0,80.3789,80.4396,80.3183,80.3703,1327782.0
2020-01-07 09:30:00,92.58,92.58,92.08,92.18,220741.0,80.1711,80.1711,79.7381,79.8247,220741.0
2020-01-07 09:40:00,92.17,92.22,91.94,92.02,191947.0,79.8161,79.8594,79.6169,79.6862,191947.0
2020-01-07 09:50:00,92.02,92.09,91.73,91.82,167848.0,79.6862,79.7468,79.435,79.513,167848.0
2020-01-07 10:00:00,91.84,91.88,91.75,91.8,200966.0,79.5303,79.5649,79.4524,79.4957,200966.0
2020-01-07 10:10:00,91.79,91.83,91.57,91.61,312841.0,79.487,79.5216,79.2965,79.3311,312841.0
2020-01-07 10:20:00,91.61,91.64,91.52,91.6,172959.0,79.3311,79.3571,79.2532,79.3225,172959.0
2020-01-07 10:30:00,91.6,91.67,91.42,91.67,477707.0,79.3225,79.3831,79.1666,79.3831,477707.0
2020-01-07 10:40:00,91.68,91.75,91.64,91.68,78285.0,79.3917,79.4524,79.3571,79.3917,78285.0
2020-01-07 10:50:00,91.68,91.85,91.65,91.84,105226.0,79.3917,79.539,79.3658,79.5303,105226.0
2020-01-07 11:00:00,91.84,91.96,91.79,91.96,115763.0,79.5303,79.6342,79.487,79.6342,115763.0
2020-01-07 11:10:00,91.94,92.04,91.9,91.98,118146.0,79.6169,79.7035,79.5822,79.6515,118146.0
2020-01-07 11:20:00,91.98,92.16,91.97,92.11,112370.0,79.6515,79.8074,79.6429,79.7641,112370.0
2020-01-07 11:30:00,92.1,92.1,92.0,92.03,76722.0,79.7554,79.7554,79.6688,79.6948,76722.0
2020-01-07 11:40:00,92.03,92.07,91.99,92.02,77156.0,79.6948,79.7295,79.6602,79.6862,77156.0
2020-01-07 11:50:00,92.02,92.06,91.95,92.03,89227.0,79.6862,79.7208,79.6255,79.6948,89227.0
2020-01-07 12:00:00,92.02,92.07,91.97,91.99,99010.0,79.6862,79.7295,79.6429,79.6602,99010.0
2020-01-07 12:10:00,91.98,91.98,91.83,91.83,75012.0,79.6515,79.6515,79.5216,79.5216,75012.0
2020-01-07 12:20:00,91.84,91.87,91.82,91.83,34844.0,79.5303,79.5563,79.513,79.5216,34844.0
2020-01-07 12:30:00,91.83,91.95,91.81,91.94,44072.0,79.5216,79.6255,79.5043,79.6169,44072.0
2020-01-07 12:40:00,91.94,91.96,91.9,91.96,45722.0,79.6169,79.6342,79.5822,79.6342,45722.0
2020-01-07 12:50:00,91.95,91.98,91.92,91.92,35037.0,79.6255,79.6515,79.5996,79.5996,35037.0
2020-01-07 13:00:00,91.92,91.97,91.92,91.94,26146.0,79.5996,79.6429,79.5996,79.6169,26146.0
2020-01-07 13:10:00,91.94,92.01,91.93,91.95,50599.0,79.6169,79.6775,79.6082,79.6255,50599.0
2020-01-07 13:20:00,91.95,91.97,91.86,91.87,52274.0,79.6255,79.6429,79.5476,79.5563,52274.0
2020-01-07 13:30:00,91.86,91.87,91.78,91.78,64337.0,79.5476,79.5563,79.4783,79.4783,64337.0
2020-01-07 13:40:00,91.78,91.79,91.72,91.73,95195.0,79.4783,79.487,79.4264,79.435,95195.0
2020-01-07 13:50:00,91.73,91.75,91.66,91.68,58585.0,79.435,79.4524,79.3744,79.3917,58585.0
2020-01-07 14:00:00,91.68,91.69,91.61,91.62,58046.0,79.3917,79.4004,79.3311,79.3398,58046.0
2020-01-07 14:10:00,91.61,91.61,91.4,91.4,137677.0,79.3311,79.3311,79.1493,79.1493,137677.0
2020-01-07 14:20:00,91.4,91.57,91.38,91.51,154269.0,79.1493,79.2965,79.1319,79.2445,154269.0
2020-01-07 14:30:00,91.51,91.6,91.49,91.53,60731.0,79.2445,79.3225,79.2272,79.2618,60731.0
2020-01-07 14:40:00,91.54,91.59,91.52,91.56,73480.0,79.2705,79.3138,79.2532,79.2878,73480.0
2020-01-07 14:50:00,91.57,91.7,91.57,91.67,71892.0,79.2965,79.4091,79.2965,79.3831,71892.0
2020-01-07 15:00:00,91.68,91.8,91.68,91.8,99637.0,79.3917,79.4957,79.3917,79.4957,99637.0
2020-01-07 15:10:00,91.8,91.88,91.78,91.86,140459.0,79.4957,79.5649,79.4783,79.5476,140459.0
2020-01-07 15:20:00,91.86,91.88,91.78,91.83,239310.0,79.5476,79.5649,79.4783,79.5216,239310.0
2020-01-07 15:30:00,91.84,91.87,91.76,91.78,281524.0,79.5303,79.5563,79.461,79.4783,281524.0
2020-01-07 15:40:00,91.78,91.85,91.77,91.84,321007.0,79.4783,79.539,79.4697,79.5303,321007.0
2020-01-07 15:50:00,91.83,91.91,91.79,91.83,1384682.0,79.5216,79.5909,79.487,79.5216,1384682.0
2020-01-08 09:30:00,91.86,91.91,91.62,91.75,134070.0,79.5476,79.5909,79.3398,79.4524,134070.0
2020-01-08 09:40:00,91.74,91.94,91.74,91.91,104569.0,79.4437,79.6169,79.4437,79.5909,104569.0
2020-01-08 09:50:00,91.9,92.01,91.88,91.91,152787.0,79.5822,79.6775,79.5649,79.5909,152787.0
2020-01-08 10:00:00,91.9,91.99,91.86,91.94,77622.0,79.5822,79.6602,79.5476,79.6169,77622.0
2020-01-08 10:10:00,91.94,92.08,91.92,91.93,65393.0,79.6169,79.7381,79.5996,79.6082,65393.0
2020-01-08 10:20:00,91.92,92.0,91.88,91.92,71701.0,79.5996,79.6688,79.5649,79.5996,71701.0
2020-01-08 10:30:00,91.91,91.98,91.89,91.98,79640.0,79.5909,79.6515,79.5736,79.6515,79640.0
2020-01-08 10:40:00,91.96,91.96,91.8,91.88,74474.0,79.6342,79.6342,79.4957,79.5649,74474.0
2020-01-08 10:50:00,91.88,91.92,91.83,91.88,54681.0,79.5649,79.5996,79.5216,79.5649,54681.0
2020-01-08 11:00:00,91.89,91.93,91.78,91.92,47909.0,79.5736,79.6082,79.4783,79.5996,47909.0
2020-01-08 11:10:00,91.92,91.97,91.88,91.95,55234.0,79.5996,79.6429,79.5649,79.6255,55234.0
2020-01-08 11:20:00,91.95,92.02,91.93,92.0,106636.0,79.6255,79.6862,79.6082,79.6688,106636.0
2020-01-08 11:30:00,91.99,92.15,91.92,92.09,128826.0,79.6602,79.7987,79.5996,79.7468,128826.0
2020-01-08 11:40:00,92.09,92.17,92.07,92.13,221628.0,79.7468,79.8161,79.7295,79.7814,221628.0
2020-01-08 11:50:00,92.13,92.19,92.02,92.02,79175.0,79.7814,79.8334,79.6862,79.6862,79175.0
2020-01-08 12:00:00,92.01,92.02,91.88,91.88,149585.0,79.6775,79.6862,79.5649,79.5649,149585.0
2020-01-08 12:10:00,91.88,91.9,91.8,91.9,93274.0,79.5649,79.5822,79.4957,79.5822,93274.0
2020-01-08 12:20:00,91.89,91.89,91.76,91.76,117129.0,79.5736,79.5736,79.461,79.461,117129.0
2020-01-08 12:30:00,91.77,91.87,91.77,91.84,72218.0,79.4697,79.5563,79.4697,79.5303,72218.0
2020-01-08 12:40:00,91.84,91.9,91.83,91.85,38129.0,79.5303,79.5822,79.5216,79.539,38129.0
2020-01-08 12:50:00,91.85,91.93,91.83,91.91,67356.0,79.539,79.6082,79.5216,79.5909,67356.0
2020-01-08 13:00:00,91.9,91.91,91.8,91.8,97618.0,79.5822,79.5909,79.4957,79.4957,97618.0
2020-01-08 13:10:00,91.8,91.84,91.77,91.8,90769.0,79.4957,79.5303,79.4697,79.4957,90769.0
2020-01-08 13:20:00,91.8,91.87,91.8,91.87,59850.0,79.4957,79.5563,79.4957,79.5563,59850.0
2020-01-08 13:30:00,91.87,91.97,91.86,91.95,65946.0,79.5563,79.6429,79.5476,79.6255,65946.0
2020-01-08 13:40:00,91.96,92.04,91.96,91.99,84835.0,79.6342,79.7035,79.6342,79.6602,84835.0
2020-01-08 13:50:00,91.98,92.05,91.97,92.0,98672.0,79.6515,79.7121,79.6429,79.6688,98672.0
2020-01-08 14:00:00,92.0,92.07,91.99,92.01,61313.0,79.6688,79.7295,79.6602,79.6775,61313.0
2020-01-08 14:10:00,92.02,92.1,91.99,92.06,55030.0,79.6862,79.7554,79.6602,79.7208,55030.0
2020-01-08 14:20:00,92.05,92.1,92.0,92.03,45387.0,79.7121,79.7554,79.6688,79.6948,45387.0
2020-01-08 14:30:00,92.03,92.08,91.99,92.08,111364.0,79.6948,79.7381,79.6602,79.7381,111364.0
2020-01-08 14:40:00,92.07,92.16,92.03,92.16,107935.0,79.7295,79.8074,79.6948,79.8074,107935.0
2020-01-08 14:50:00,92.16,92.25,92.13,92.25,51970.0,79.8074,79.8853,79.7814,79.8853,51970.0
2020-01-08 15:00:00,92.25,92.33,92.23,92.32,254967.0,79.8853,79.9546,79.868,79.946,254967.0
2020-01-08 15:10:00,92.32,92.32,92.25,92.25,168665.0,79.946,79.946,79.8853,79.8853,168665.0
2020-01-08 15:20:00,92.25,92.31,92.24,92.28,448464.0,79.8853,79.9373,79.8767,79.9113,448464.0
2020-01-08 15:30:00,92.29,92.33,92.25,92.33,250347.0,79.92,79.9546,79.8853,79.9546,250347.0
2020-01-08 15:40:00,92.32,92.32,92.13,92.13,318994.0,79.946,79.946,79.7814,79.7814,318994.0
2020-01-08 15:50:00,92.13,92.19,92.07,92.1,791683.0,79.7814,79.8334,79.7295,79.7554,791683.0
2020-01-09 09:30:00,92.1,92.18,91.87,91.89,192816.0,79.7554,79.8247,79.5563,79.5736,192816.0
2020-01-09 09:40:00,91.89,92.2,91.89,92.16,99253.0,79.5736,79.842,79.5736,79.8074,99253.0
2020-01-09 09:50:00,92.17,92.2,92.05,92.11,145164.0,79.8161,79.842,79.7121,79.7641,145164.0
2020-01-09 10:00:00,92.11,92.17,92.1,92.12,75022.0,79.7641,79.8161,79.7554,79.7728,75022.0
2020-01-09 10:10:00,92.12,92.22,92.08,92.19,82296.0,79.7728,79.8594,79.7381,79.8334,82296.0
2020-01-09 10:20:00,92.18,92.24,92.15,92.2,70268.0,79.8247,79.8767,79.7987,79.842,70268.0
2020-01-09 10:30:00,92.2,92.24,92.15,92.21,78829.0,79.842,79.8767,79.7987,79.8507,78829.0
2020-01-09 10:40:00,92.21,92.27,92.18,92.24,54516.0,79.8507,79.9027,79.8247,79.8767,54516.0
2020-01-09 10:50:00,92.24,92.24,92.15,92.17,48579.0,79.8767,79.8767,79.7987,79.8161,48579.0
2020-01-09 11:00:00,92.18,92.21,92.15,92.21,38851.0,79.8247,79.8507,79.7987,79.8507,38851.0
2020-01-09 11:10:00,92.19,92.21,92.16,92.19,77413.0,79.8334,79.8507,79.8074,79.8334,77413.0
2020-01-09 11:20:00,92.19,92.26,92.18,92.2,73220.0,79.8334,79.894,79.8247,79.842,73220.0
2020-01-09 11:30:00,92.19,92.27,92.17,92.24,81683.0,79.8334,79.9027,79.8161,79.8767,81683.0
2020-01-09 11:40:00,92.25,92.29,92.24,92.25,54198.0,79.8853,79.92,79.8767,79.8853,54198.0
2020-01-09 11:50:00,92.24,92.26,92.14,92.15,50069.0,79.8767,79.894,79.7901,79.7987,50069.0
2020-01-09 12:00:00,92.16,92.28,92.15,92.25,67782.0,79.8074,79.9113,79.7987,79.8853,67782.0
2020-01-09 12:10:00,92.26,92.37,92.24,92.37,87388.0,79.894,79.9893,79.8767,79.9893,87388.0
2020-01-09 12:20:00,92.37,92.37,92.27,92.27,78658.0,79.9893,79.9893,79.9027,79.9027,78658.0
2020-01-09 12:30:00,92.27,92.28,92.2,92.24,65242.0,79.9027,79.9113,79.842,79.8767,65242.0
2020-01-09 12:40:00,92.23,92.28,92.21,92.24,61985.0,79.868,79.9113,79.8507,79.8767,61985.0
2020-01-09 12:50:00,92.24,92.29,92.23,92.24,58418.0,79.8767,79.92,79.868,79.8767,58418.0
2020-01-09 13:00:00,92.24,92.3,92.23,92.27,41748.0,79.8767,79.9286,79.868,79.9027,41748.0
2020-01-09 13:10:00,92.27,92.32,92.23,92.27,92212.0,79.9027,79.946,79.868,79.9027,92212.0
2020-01-09 13:20:00,92.28,92.33,92.22,92.32,50235.0,79.9113,79.9546,79.8594,79.946,50235.0
2020-01-09 13:30:00,92.32,92.33,92.26,92.3,95074.0,79.946,79.9546,79.894,79.9286,95074.0
2020-01-09 13:40:00,92.3,92.37,92.29,92.34,57888.0,79.9286,79.9893,79.92,79.9633,57888.0
2020-01-09 13:50:00,92.33,92.37,92.33,92.33,40734.0,79.9546,79.9893,79.9546,79.9546,40734.0
2020-01-09 14:00:00,92.33,92.4,92.3,92.31,44821.0,79.9546,80.0152,79.9286,79.9373,44821.0
2020-01-09 14:10:00,92.3,92.33,92.25,92.28,49602.0,79.9286,79.9546,79.8853,79.9113,49602.0
2020-01-09 14:20:00,92.29,92.3,92.27,92.3,58868.0,79.92,79.9286,79.9027,79.9286,58868.0
2020-01-09 14:30:00,92.3,92.34,92.27,92.3,59691.0,79.9286,79.9633,79.9027,79.9286,59691.0
2020-01-09 14:40:00,92.29,92.33,92.27,92.27,68856.0,79.92,79.9546,79.9027,79.9027,68856.0
2020-01-09 14:50:00,92.28,92.29,92.24,92.28,47409.0,79.9113,79.92,79.8767,79.9113,47409.0
2020-01-09 15:00:00,92.28,92.29,92.2,92.2,356100.0,79.9113,79.92,79.842,79.842,356100.0
2020-01-09 15:10:00,92.21,92.28,92.18,92.28,105945.0,79.8507,79.9113,79.8247,79.9113,105945.0
2020-01-09 15:20:00,92.28,92.29,92.22,92.23,103398.0,79.9113,79.92,79.8594,79.868,103398.0
2020-01-09 15:30:00,92.24,92.26,92.09,92.09,172190.0,79.8767,79.894,79.7468,79.7468,172190.0
2020-01-09 15:40:00,92.1,92.12,92.02,92.03,410188.0,79.7554,79.7728,79.6862,79.6948,410188.0
2020-01-09 15:50:00,92.03,92.14,92.01,92.12,680183.0,79.6948,79.7901,79.6775,79.7728,680183.0
2020-01-10 09:30:00,92.3,92.38,92.14,92.15,194996.0,79.9286,79.9979,79.7901,79.7987,194996.0
2020-01-10 09:40:00,92.17,92.23,92.1,92.21,101637.0,79.8161,79.868,79.7554,79.8507,101637.0
2020-01-10 09:50:00,92.21,92.37,92.21,92.37,68329.0,79.8507,79.9893,79.8507,79.9893,68329.0
2020-01-10 10:00:00,92.37,92.54,92.37,92.54,76439.0,79.9893,80.1365,79.9893,80.1365,76439.0
2020-01-10 10:10:00,92.54,92.55,92.45,92.53,152732.0,80.1365,80.1451,80.0585,80.1278,152732.0
2020-01-10 10:20:00,92.54,92.58,92.5,92.57,164360.0,80.1365,80.1711,80.1018,80.1624,164360.0
2020-01-10 10:30:00,92.56,92.58,92.48,92.53,99923.0,80.1538,80.1711,80.0845,80.1278,99923.0
2020-01-10 10:40:00,92.53,92.58,92.45,92.48,47315.0,80.1278,80.1711,80.0585,80.0845,47315.0
2020-01-10 10:50:00,92.48,92.66,92.46,92.66,89677.0,80.0845,80.2404,80.0672,80.2404,89677.0
2020-01-10 11:00:00,92.66,92.73,92.64,92.71,91871.0,80.2404,80.301,80.2231,80.2837,91871.0
2020-01-10 11:10:00,92.7,92.75,92.67,92.72,62906.0,80.275,80.3183,80.249,80.2923,62906.0
2020-01-10 11:20:00,92.73,92.74,92.63,92.65,73855.0,80.301,80.3097,80.2144,80.2317,73855.0
2020-01-10 11:30:00,92.64,92.66,92.57,92.64,71600.0,80.2231,80.2404,80.1624,80.2231,71600.0
2020-01-10 11:40:00,92.64,92.65,92.56,92.59,99643.0,80.2231,80.2317,80.1538,80.1798,99643.0
2020-01-10 11:50:00,92.59,92.65,92.59,92.63,139506.0,80.1798,80.2317,80.1798,80.2144,139506.0
2020-01-10 12:00:00,92.63,92.65,92.48,92.49,119276.0,80.2144,80.2317,80.0845,80.0932,119276.0
2020-01-10 12:10:00,92.5,92.52,92.43,92.43,72560.0,80.1018,80.1191,80.0412,80.0412,72560.0
2020-01-10 12:20:00,92.43,92.46,92.41,92.43,144974.0,80.0412,80.0672,80.0239,80.0412,144974.0
2020-01-10 12:30:00,92.44,92.58,92.42,92.57,332467.0,80.0499,80.1711,80.0326,80.1624,332467.0
2020-01-10 12:40:00,92.57,92.71,92.56,92.7,214997.0,80.1624,80.2837,80.1538,80.275,214997.0
2020-01-10 12:50:00,92.7,92.72,92.6,92.66,132595.0,80.275,80.2923,80.1884,80.2404,132595.0
2020-01-10 13:00:00,92.65,92.77,92.65,92.76,209808.0,80.2317,80.3356,80.2317,80.327,209808.0
2020-01-10 13:10:00,92.76,92.77,92.7,92.77,210186.0,80.327,80.3356,80.275,80.3356,210186.0
2020-01-10 13:20:00,92.77,92.88,92.76,92.81,112322.0,80.3356,80.4309,80.327,80.3703,112322.0
2020-01-10 13:30:00,92.81,92.82,92.77,92.82,88783.0,80.3703,80.3789,80.3356,80.3789,88783.0
2020-01-10 13:40:00,92.81,92.87,92.77,92.87,57778.0,80.3703,80.4222,80.3356,80.4222,57778.0
2020-01-10 13:50:00,92.88,92.93,92.86,92.92,208278.0,80.4309,80.4742,80.4136,80.4655,208278.0
2020-01-10 14:00:00,92.92,92.97,92.86,92.88,115621.0,80.4655,80.5088,80.4136,80.4309,115621.0
2020-01-10 14:10:00,92.87,92.9,92.81,92.89,201202.0,80.4222,80.4482,80.3703,80.4396,201202.0
2020-01-10 14:20:00,92.9,92.95,92.86,92.92,75187.0,80.4482,80.4915,80.4136,80.4655,75187.0
2020-01-10 14:30:00,92.92,92.95,92.88,92.89,79810.0,80.4655,80.4915,80.4309,80.4396,79810.0
2020-01-10 14:40:00,92.88,92.88,92.81,92.84,63129.0,80.4309,80.4309,80.3703,80.3963,63129.0
2020-01-10 14:50:00,92.84,92.89,92.81,92.87,66702.0,80.3963,80.4396,80.3703,80.4222,66702.0
2020-01-10 15:00:00,92.87,92.87,92.77,92.83,91686.0,80.4222,80.4222,80.3356,80.3876,91686.0
2020-01-10 15:10:00,92.83,92.88,92.82,92.86,78060.0,80.3876,80.4309,80.3789,80.4136,78060.0
2020-01-10 15:20:00,92.85,92.92,92.84,92.84,95452.0,80.4049,80.4655,80.3963,80.3963,95452.0
2020-01-10 15:30:00,92.84,92.94,92.81,92.91,211901.0,80.3963,80.4829,80.3703,80.4569,211901.0
2020-01-10 15:40:00,92.92,92.96,92.82,92.82,463094.0,80.4655,80.5002,80.3789,80.3789,463094.0
2020-01-10 15:50:00,92.83,92.96,92.82,92.92,1040153.0,80.3876,80.5002,80.3789,80.4655,1040153.0
2020-01-13 09:30:00,93.12,93.17,92.96,93.13,192217.0,80.6387,80.682,80.5002,80.6474,192217.0
2020-01-13 09:40:00,93.14,93.39,93.11,93.38,291815.0,80.656,80.8725,80.6301,80.8639,291815.0
2020-01-13 09:50:00,93.38,93.39,93.22,93.34,248046.0,80.8639,80.8725,80.7253,80.8292,248046.0
2020-01-13 10:00:00,93.37,93.47,93.35,93.46,158974.0,80.8552,80.9418,80.8379,80.9332,158974.0
2020-01-13 10:10:00,93.47,93.55,93.41,93.41,207649.0,80.9418,81.0111,80.8899,80.8899,207649.0
2020-01-13 10:20:00,93.41,93.48,93.41,93.47,257569.0,80.8899,80.9505,80.8899,80.9418,257569.0
2020-01-13 10:30:00,93.47,93.53,93.43,93.49,193943.0,80.9418,80.9938,80.9072,80.9591,193943.0
2020-01-13 10:40:00,93.48,93.57,93.46,93.51,80425.0,80.9505,81.0284,80.9332,80.9765,80425.0
2020-01-13 10:50:00,93.51,93.62,93.46,93.57,42663.0,80.9765,81.0717,80.9332,81.0284,42663.0
2020-01-13 11:00:00,93.58,93.72,93.46,93.7,109139.0,81.0371,81.1583,80.9332,81.141,109139.0
2020-01-13 11:10:00,93.7,93.72,93.63,93.67,122166.0,81.141,81.1583,81.0804,81.115,122166.0
2020-01-13 11:20:00,93.66,93.66,93.57,93.6,234767.0,81.1063,81.1063,81.0284,81.0544,234767.0
2020-01-13 11:30:00,93.6,93.69,93.57,93.66,43500.0,81.0544,81.1323,81.0284,81.1063,43500.0
2020-01-13 11:40:00,93.65,93.69,93.64,93.68,34594.0,81.0977,81.1323,81.089,81.1237,34594.0
2020-01-13 11:50:00,93.69,93.77,93.68,93.76,127040.0,81.1323,81.2016,81.1237,81.1929,127040.0
2020-01-13 12:00:00,93.77,93.81,93.67,93.68,332087.0,81.2016,81.2362,81.115,81.1237,332087.0
2020-01-13 12:10:00,93.69,93.77,93.68,93.75,83663.0,81.1323,81.2016,81.1237,81.1843,83663.0
2020-01-13 12:20:00,93.75,93.79,93.69,93.73,99680.0,81.1843,81.2189,81.1323,81.167,99680.0
2020-01-13 12:30:00,93.72,93.77,93.65,93.66,74204.0,81.1583,81.2016,81.0977,81.1063,74204.0
2020-01-13 12:40:00,93.66,93.71,93.64,93.66,111676.0,81.1063,81.1496,81.089,81.1063,111676.0
2020-01-13 12:50:00,93.67,93.68,93.61,93.62,48514.0,81.115,81.1237,81.0631,81.0717,48514.0
2020-01-13 13:00:00,93.62,93.62,93.56,93.59,55337.0,81.0717,81.0717,81.0198,81.0457,55337.0
2020-01-13 13:10:00,93.59,93.59,93.49,93.57,51534.0,81.0457,81.0457,80.9591,81.0284,51534.0
2020-01-13 13:20:00,93.56,93.57,93.52,93.53,22761.0,81.0198,81.0284,80.9851,80.9938,22761.0
2020-01-13 13:30:00,93.54,93.56,93.51,93.54,50240.0,81.0024,81.0198,80.9765,81.0024,50240.0
2020-01-13 13:40:00,93.55,93.59,93.53,93.58,55749.0,81.0111,81.0457,80.9938,81.0371,55749.0
2020-01-13 13:50:00,93.59,93.67,93.59,93.63,68575.0,81.0457,81.115,81.0457,81.0804,68575.0
2020-01-13 14:00:00,93.63,93.68,93.62,93.66,54357.0,81.0804,81.1237,81.0717,81.1063,54357.0
2020-01-13 14:10:00,93.65,93.76,93.65,93.76,76865.0,81.0977,81.1929,81.0977,81.1929,76865.0
2020-01-13 14:20:00,93.76,93.85,93.76,93.84,75725.0,81.1929,81.2709,81.1929,81.2622,75725.0
2020-01-13 14:30:00,93.83,93.86,93.75,93.75,82689.0,81.2536,81.2795,81.1843,81.1843,82689.0
2020-01-13 14:40:00,93.76,93.76,93.66,93.68,37837.0,81.1929,81.1929,81.1063,81.1237,37837.0
2020-01-13 14:50:00,93.68,93.69,93.63,93.68,118663.0,81.1237,81.1323,81.0804,81.1237,118663.0
2020-01-13 15:00:00,93.67,93.73,93.65,93.7,175866.0,81.115,81.167,81.0977,81.141,175866.0
2020-01-13 15:10:00,93.7,93.74,93.67,93.68,75829.0,81.141,81.1756,81.115,81.1237,75829.0
2020-01-13 15:20:00,93.69,93.74,93.65,93.65,350214.0,81.1323,81.1756,81.0977,81.0977,350214.0
2020-01-13 15:30:00,93.66,93.83,93.65,93.76,373166.0,81.1063,81.2536,81.0977,81.1929,373166.0
2020-01-13 15:40:00,93.76,93.86,93.75,93.82,243778.0,81.1929,81.2795,81.1843,81.2449,243778.0
2020-01-13 15:50:00,93.83,93.93,93.82,93.92,1570928.0,81.2536,81.3402,81.2449,81.3315,1570928.0
2020-01-14 09:30:00,93.89,93.92,93.49,93.61,267266.0,81.3055,81.3315,80.9591,81.0631,267266.0
2020-01-14 09:40:00,93.62,93.75,93.54,93.69,188108.0,81.0717,81.1843,81.0024,81.1323,188108.0
2020-01-14 09:50:00,93.7,93.7,93.52,93.58,110412.0,81.141,81.141,80.9851,81.0371,110412.0
2020-01-14 10:00:00,93.57,93.61,93.45,93.49,110998.0,81.0284,81.0631,80.9245,80.9591,110998.0
2020-01-14 10:10:00,93.49,93.57,93.48,93.49,55693.0,80.9591,81.0284,80.9505,80.9591,55693.0
2020-01-14 10:20:00,93.48,93.48,93.24,93.3,148653.0,80.9505,80.9505,80.7426,80.7946,148653.0
2020-01-14 10:30:00,93.32,93.46,93.31,93.41,75653.0,80.8119,80.9332,80.8033,80.8899,75653.0
2020-01-14 10:40:00,93.4,93.57,93.38,93.56,59414.0,80.8812,81.0284,80.8639,81.0198,59414.0
2020-01-14 10:50:00,93.56,93.58,93.41,93.43,48059.0,81.0198,81.0371,80.8899,80.9072,48059.0
2020-01-14 11:00:00,93.44,93.47,93.38,93.46,70480.0,80.9158,80.9418,80.8639,80.9332,70480.0
2020-01-14 11:10:00,93.45,93.48,93.34,93.36,40615.0,80.9245,80.9505,80.8292,80.8466,40615.0
2020-01-14 11:20:00,93.36,93.37,93.29,93.37,70236.0,80.8466,80.8552,80.7859,80.8552,70236.0
2020-01-14 11:30:00,93.37,93.39,93.31,93.32,65557.0,80.8552,80.8725,80.8033,80.8119,65557.0
2020-01-14 11:40:00,93.32,93.4,93.31,93.33,45323.0,80.8119,80.8812,80.8033,80.8206,45323.0
2020-01-14 11:50:00,93.33,93.35,93.22,93.25,59875.0,80.8206,80.8379,80.7253,80.7513,59875.0
2020-01-14 12:00:00,93.25,93.29,93.21,93.23,38051.0,80.7513,80.7859,80.7167,80.734,38051.0
2020-01-14 12:10:00,93.23,93.29,93.18,93.2,57990.0,80.734,80.7859,80.6907,80.708,57990.0
2020-01-14 12:20:00,93.21,93.34,93.21,93.3,49373.0,80.7167,80.8292,80.7167,80.7946,49373.0
2020-01-14 12:30:00,93.3,93.44,93.3,93.44,59582.0,80.7946,80.9158,80.7946,80.9158,59582.0
2020-01-14 12:40:00,93.45,93.5,93.42,93.5,28471.0,80.9245,80.9678,80.8985,80.9678,28471.0
2020-01-14 12:50:00,93.5,93.5,93.43,93.44,24149.0,80.9678,80.9678,80.9072,80.9158,24149.0
2020-01-14 13:00:00,93.46,93.47,93.4,93.45,23962.0,80.9332,80.9418,80.8812,80.9245,23962.0
2020-01-14 13:10:00,93.46,93.46,93.33,93.33,29630.0,80.9332,80.9332,80.8206,80.8206,29630.0
2020-01-14 13:20:00,93.32,93.38,93.32,93.33,25009.0,80.8119,80.8639,80.8119,80.8206,25009.0
2020-01-14 13:30:00,93.36,93.4,93.22,93.3,202568.0,80.8466,80.8812,80.7253,80.7946,202568.0
2020-01-14 13:40:00,93.31,93.33,93.24,93.3,82614.0,80.8033,80.8206,80.7426,80.7946,82614.0
2020-01-14 13:50:00,93.31,93.32,93.23,93.23,44025.0,80.8033,80.8119,80.734,80.734,44025.0
2020-01-14 14:00:00,93.23,93.23,93.09,93.17,121894.0,80.734,80.734,80.6127,80.682,121894.0
2020-01-14 14:10:00,93.17,93.21,93.12,93.18,104155.0,80.682,80.7167,80.6387,80.6907,104155.0
2020-01-14 14:20:00,93.19,93.28,93.18,93.24,73587.0,80.6993,80.7773,80.6907,80.7426,73587.0
2020-01-14 14:30:00,93.24,93.29,93.21,93.29,53175.0,80.7426,80.7859,80.7167,80.7859,53175.0
2020-01-14 14:40:00,93.3,93.37,93.27,93.36,72157.0,80.7946,80.8552,80.7686,80.8466,72157.0
2020-01-14 14:50:00,93.36,93.36,93.25,93.26,86948.0,80.8466,80.8466,80.7513,80.76,86948.0
2020-01-14 15:00:00,93.25,93.36,93.25,93.33,89645.0,80.7513,80.8466,80.7513,80.8206,89645.0
2020-01-14 15:10:00,93.32,93.38,93.26,93.36,121723.0,80.8119,80.8639,80.76,80.8466,121723.0
2020-01-14 15:20:00,93.36,93.4,93.31,93.34,88995.0,80.8466,80.8812,80.8033,80.8292,88995.0
2020-01-14 15:30:00,93.34,93.45,93.33,93.42,201542.0,80.8292,80.9245,80.8206,80.8985,201542.0
2020-01-14 15:40:00,93.42,93.52,93.42,93.45,493951.0,80.8985,80.9851,80.8985,80.9245,493951.0
2020-01-14 15:50:00,93.44,93.6,93.37,93.57,596550.0,80.9158,81.0544,80.8552,81.0284,596550.0
2020-01-15 09:30:00,93.83,94.33,93.8,94.02,362750.0,81.2536,81.6865,81.2276,81.4181,362750.0
2020-01-15 09:40:00,94.01,94.28,94.01,94.14,122505.0,81.4094,81.6432,81.4094,81.522,122505.0
2020-01-15 09:50:00,94.14,94.21,94.08,94.18,207604.0,81.522,81.5826,81.4701,81.5567,207604.0
2020-01-15 10:00:00,94.18,94.2,94.0,94.0,230192.0,81.5567,81.574,81.4008,81.4008,230192.0
2020-01-15 10:10:00,94.01,94.08,93.89,94.08,195461.0,81.4094,81.4701,81.3055,81.4701,195461.0
2020-01-15 10:20:00,94.08,94.2,94.06,94.19,133335.0,81.4701,81.574,81.4527,81.5653,133335.0
2020-01-15 10:30:00,94.2,94.29,94.17,94.21,178248.0,81.574,81.6519,81.548,81.5826,178248.0
2020-01-15 10:40:00,94.21,94.44,94.21,94.43,106036.0,81.5826,81.7818,81.5826,81.7731,106036.0
2020-01-15 10:50:00,94.43,94.45,94.27,94.27,151278.0,81.7731,81.7905,81.6346,81.6346,151278.0
2020-01-15 11:00:00,94.29,94.38,94.23,94.37,133904.0,81.6519,81.7298,81.5999,81.7212,133904.0
2020-01-15 11:10:00,94.36,94.42,94.27,94.41,106603.0,81.7125,81.7645,81.6346,81.7558,106603.0
2020-01-15 11:20:00,94.4,94.47,94.31,94.45,100716.0,81.7472,81.8078,81.6692,81.7905,100716.0
2020-01-15 11:30:00,94.46,94.53,94.45,94.48,128900.0,81.7991,81.8597,81.7905,81.8164,128900.0
2020-01-15 11:40:00,94.49,94.55,94.47,94.53,150482.0,81.8251,81.8771,81.8078,81.8597,150482.0
2020-01-15 11:50:00,94.53,94.55,94.4,94.44,131043.0,81.8597,81.8771,81.7472,81.7818,131043.0
2020-01-15 12:00:00,94.45,94.49,94.36,94.4,60779.0,81.7905,81.8251,81.7125,81.7472,60779.0
2020-01-15 12:10:00,94.4,94.42,94.32,94.34,69893.0,81.7472,81.7645,81.6779,81.6952,69893.0
2020-01-15 12:20:00,94.34,94.42,94.3,94.31,79199.0,81.6952,81.7645,81.6606,81.6692,79199.0
2020-01-15 12:30:00,94.3,94.42,94.3,94.41,75655.0,81.6606,81.7645,81.6606,81.7558,75655.0
2020-01-15 12:40:00,94.42,94.46,94.38,94.4,78535.0,81.7645,81.7991,81.7298,81.7472,78535.0
2020-01-15 12:50:00,94.39,94.42,94.32,94.36,62923.0,81.7385,81.7645,81.6779,81.7125,62923.0
2020-01-15 13:00:00,94.36,94.43,94.35,94.42,58207.0,81.7125,81.7731,81.7039,81.7645,58207.0
2020-01-15 13:10:00,94.42,94.43,94.38,94.4,64460.0,81.7645,81.7731,81.7298,81.7472,64460.0
2020-01-15 13:20:00,94.4,94.44,94.37,94.39,75359.0,81.7472,81.7818,81.7212,81.7385,75359.0
2020-01-15 13:30:00,94.39,94.45,94.38,94.43,45567.0,81.7385,81.7905,81.7298,81.7731,45567.0
2020-01-15 13:40:00,94.44,94.52,94.43,94.51,107883.0,81.7818,81.8511,81.7731,81.8424,107883.0
2020-01-15 13:50:00,94.51,94.53,94.42,94.49,106038.0,81.8424,81.8597,81.7645,81.8251,106038.0
2020-01-15 14:00:00,94.49,94.52,94.4,94.49,50723.0,81.8251,81.8511,81.7472,81.8251,50723.0
2020-01-15 14:10:00,94.5,94.6,94.48,94.57,71586.0,81.8338,81.9204,81.8164,81.8944,71586.0
2020-01-15 14:20:00,94.58,94.6,94.53,94.56,47001.0,81.903,81.9204,81.8597,81.8857,47001.0
2020-01-15 14:30:00,94.56,94.61,94.51,94.61,90846.0,81.8857,81.929,81.8424,81.929,90846.0
2020-01-15 14:40:00,94.61,94.61,94.5,94.54,100555.0,81.929,81.929,81.8338,81.8684,100555.0
2020-01-15 14:50:00,94.54,94.57,94.5,94.51,134676.0,81.8684,81.8944,81.8338,81.8424,134676.0
2020-01-15 15:00:00,94.5,94.52,94.35,94.35,184541.0,81.8338,81.8511,81.7039,81.7039,184541.0
2020-01-15 15:10:00,94.34,94.44,94.33,94.43,235712.0,81.6952,81.7818,81.6865,81.7731,235712.0
2020-01-15 15:20:00,94.44,94.44,94.32,94.34,214291.0,81.7818,81.7818,81.6779,81.6952,214291.0
2020-01-15 15:30:00,94.34,94.34,94.13,94.29,446392.0,81.6952,81.6952,81.5134,81.6519,446392.0
2020-01-15 15:40:00,94.29,94.31,94.2,94.25,377815.0,81.6519,81.6692,81.574,81.6173,377815.0
2020-01-15 15:50:00,94.25,94.37,94.23,94.36,944292.0,81.6173,81.7212,81.5999,81.7125,944292.0
2020-01-16 09:30:00,94.6,94.67,94.39,94.44,151602.0,81.9204,81.981,81.7385,81.7818,151602.0
2020-01-16 09:40:00,94.43,94.75,94.42,94.75,86298.0,81.7731,82.0503,81.7645,82.0503,86298.0
2020-01-16 09:50:00,94.75,94.78,94.59,94.59,110460.0,82.0503,82.0762,81.9117,81.9117,110460.0
2020-01-16 10:00:00,94.6,94.86,94.6,94.82,108171.0,81.9204,82.1455,81.9204,82.1109,108171.0
2020-01-16 10:10:00,94.81,94.93,94.8,94.88,151996.0,82.1022,82.2061,82.0935,82.1628,151996.0
2020-01-16 10:20:00,94.88,94.94,94.8,94.92,183266.0,82.1628,82.2148,82.0935,82.1975,183266.0
2020-01-16 10:30:00,94.93,94.97,94.86,94.87,127225.0,82.2061,82.2408,82.1455,82.1542,127225.0
2020-01-16 10:40:00,94.87,94.95,94.74,94.76,70561.0,82.1542,82.2234,82.0416,82.0589,70561.0
2020-01-16 10:50:00,94.76,94.82,94.73,94.82,134933.0,82.0589,82.1109,82.0329,82.1109,134933.0
2020-01-16 11:00:00,94.82,94.93,94.81,94.91,189018.0,82.1109,82.2061,82.1022,82.1888,189018.0
2020-01-16 11:10:00,94.91,95.0,94.91,94.95,50393.0,82.1888,82.2667,82.1888,82.2234,50393.0
2020-01-16 11:20:00,94.95,94.96,94.78,94.79,76749.0,82.2234,82.2321,82.0762,82.0849,76749.0
2020-01-16 11:30:00,94.79,94.84,94.76,94.81,122906.0,82.0849,82.1282,82.0589,82.1022,122906.0
2020-01-16 11:40:00,94.82,94.84,94.79,94.82,64789.0,82.1109,82.1282,82.0849,82.1109,64789.0
2020-01-16 11:50:00,94.81,94.85,94.79,94.8,33388.0,82.1022,82.1368,82.0849,82.0935,33388.0
2020-01-16 12:00:00,94.79,94.92,94.78,94.92,68570.0,82.0849,82.1975,82.0762,82.1975,68570.0
2020-01-16 12:10:00,94.92,94.98,94.87,94.9,55918.0,82.1975,82.2494,82.1542,82.1801,55918.0
2020-01-16 12:20:00,94.91,94.95,94.88,94.93,93003.0,82.1888,82.2234,82.1628,82.2061,93003.0
2020-01-16 12:30:00,94.93,94.96,94.89,94.95,35700.0,82.2061,82.2321,82.1715,82.2234,35700.0
2020-01-16 12:40:00,94.96,95.04,94.96,95.03,29730.0,82.2321,82.3014,82.2321,82.2927,29730.0
2020-01-16 12:50:00,95.04,95.07,95.03,95.05,51597.0,82.3014,82.3274,82.2927,82.31,51597.0
2020-01-16 13:00:00,95.05,95.08,95.03,95.08,68857.0,82.31,82.336,82.2927,82.336,68857.0
2020-01-16 13:10:00,95.08,95.09,94.99,95.02,90552.0,82.336,82.3447,82.2581,82.2841,90552.0
2020-01-16 13:20:00,95.02,95.04,94.9,94.92,114896.0,82.2841,82.3014,82.1801,82.1975,114896.0
2020-01-16 13:30:00,94.92,94.98,94.91,94.95,66058.0,82.1975,82.2494,82.1888,82.2234,66058.0
2020-01-16 13:40:00,94.95,94.97,94.91,94.94,83113.0,82.2234,82.2408,82.1888,82.2148,83113.0
2020-01-16 13:50:00,94.94,95.01,94.93,95.0,64506.0,82.2148,82.2754,82.2061,82.2667,64506.0
2020-01-16 14:00:00,95.0,95.05,95.0,95.0,33676.0,82.2667,82.31,82.2667,82.2667,33676.0
2020-01-16 14:10:00,95.0,95.0,94.95,94.97,54736.0,82.2667,82.2667,82.2234,82.2408,54736.0
2020-01-16 14:20:00,94.97,95.0,94.92,94.94,47250.0,82.2408,82.2667,82.1975,82.2148,47250.0
2020-01-16 14:30:00,94.94,94.94,94.85,94.86,44032.0,82.2148,82.2148,82.1368,82.1455,44032.0
2020-01-16 14:40:00,94.86,94.91,94.84,94.88,60558.0,82.1455,82.1888,82.1282,82.1628,60558.0
2020-01-16 14:50:00,94.89,94.89,94.85,94.85,37215.0,82.1715,82.1715,82.1368,82.1368,37215.0
2020-01-16 15:00:00,94.85,94.87,94.79,94.86,49587.0,82.1368,82.1542,82.0849,82.1455,49587.0
2020-01-16 15:10:00,94.86,94.92,94.85,94.91,64499.0,82.1455,82.1975,82.1368,82.1888,64499.0
2020-01-16 15:20:00,94.91,94.92,94.84,94.88,102653.0,82.1888,82.1975,82.1282,82.1628,102653.0
2020-01-16 15:30:00,94.88,94.92,94.82,94.89,220681.0,82.1628,82.1975,82.1109,82.1715,220681.0
2020-01-16 15:40:00,94.89,94.91,94.86,94.89,493576.0,82.1715,82.1888,82.1455,82.1715,493576.0
2020-01-16 15:50:00,94.89,95.12,94.88,95.1,1182824.0,82.1715,82.3707,82.1628,82.3533,1182824.0
2020-01-17 09:30:00,94.9,95.35,94.9,95.05,353484.0,82.1801,82.5698,82.1801,82.31,353484.0
2020-01-17 09:40:00,95.06,95.25,95.06,95.22,166416.0,82.3187,82.4832,82.3187,82.4573,166416.0
2020-01-17 09:50:00,95.22,95.34,95.2,95.32,258285.0,82.4573,82.5612,82.4399,82.5439,258285.0
2020-01-17 10:00:00,95.32,95.4,95.24,95.29,232288.0,82.5439,82.6131,82.4746,82.5179,232288.0
2020-01-17 10:10:00,95.31,95.31,95.12,95.18,179965.0,82.5352,82.5352,82.3707,82.4226,179965.0
2020-01-17 10:20:00,95.19,95.24,95.14,95.22,92024.0,82.4313,82.4746,82.388,82.4573,92024.0
2020-01-17 10:30:00,95.23,95.27,95.2,95.26,87450.0,82.4659,82.5006,82.4399,82.4919,87450.0
2020-01-17 10:40:00,95.27,95.28,95.16,95.22,78551.0,82.5006,82.5092,82.4053,82.4573,78551.0
2020-01-17 10:50:00,95.22,95.29,95.18,95.25,87838.0,82.4573,82.5179,82.4226,82.4832,87838.0
2020-01-17 11:00:00,95.24,95.33,95.22,95.3,78672.0,82.4746,82.5525,82.4573,82.5265,78672.0
2020-01-17 11:10:00,95.31,95.46,95.29,95.45,246360.0,82.5352,82.6651,82.5179,82.6564,246360.0
2020-01-17 11:20:00,95.45,95.5,95.39,95.4,80123.0,82.6564,82.6997,82.6045,82.6131,80123.0
2020-01-17 11:30:00,95.4,95.48,95.37,95.37,65668.0,82.6131,82.6824,82.5871,82.5871,65668.0
2020-01-17 11:40:00,95.38,95.4,95.31,95.4,83178.0,82.5958,82.6131,82.5352,82.6131,83178.0
2020-01-17 11:50:00,95.38,95.46,95.37,95.45,78921.0,82.5958,82.6651,82.5871,82.6564,78921.0
2020-01-17 12:00:00,95.45,95.5,95.38,95.39,98062.0,82.6564,82.6997,82.5958,82.6045,98062.0
2020-01-17 12:10:00,95.38,95.44,95.36,95.44,59380.0,82.5958,82.6478,82.5785,82.6478,59380.0
2020-01-17 12:20:00,95.42,95.53,95.42,95.51,34975.0,82.6304,82.7257,82.6304,82.7084,34975.0
2020-01-17 12:30:00,95.5,95.51,95.4,95.42,61123.0,82.6997,82.7084,82.6131,82.6304,61123.0
2020-01-17 12:40:00,95.43,95.48,95.43,95.44,57175.0,82.6391,82.6824,82.6391,82.6478,57175.0
2020-01-17 12:50:00,95.44,95.49,95.4,95.44,134017.0,82.6478,82.6911,82.6131,82.6478,134017.0
2020-01-17 13:00:00,95.44,95.47,95.41,95.47,34145.0,82.6478,82.6737,82.6218,82.6737,34145.0
2020-01-17 13:10:00,95.47,95.5,95.46,95.49,54659.0,82.6737,82.6997,82.6651,82.6911,54659.0
2020-01-17 13:20:00,95.5,95.51,95.41,95.42,65890.0,82.6997,82.7084,82.6218,82.6304,65890.0
2020-01-17 13:30:00,95.42,95.43,95.38,95.39,30434.0,82.6304,82.6391,82.5958,82.6045,30434.0
2020-01-17 13:40:00,95.39,95.4,95.32,95.34,37482.0,82.6045,82.6131,82.5439,82.5612,37482.0
2020-01-17 13:50:00,95.34,95.36,95.28,95.29,38202.0,82.5612,82.5785,82.5092,82.5179,38202.0
2020-01-17 14:00:00,95.29,95.36,95.29,95.34,41024.0,82.5179,82.5785,82.5179,82.5612,41024.0
2020-01-17 14:10:00,95.34,95.4,95.34,95.39,24089.0,82.5612,82.6131,82.5612,82.6045,24089.0
2020-01-17 14:20:00,95.39,95.43,95.36,95.4,45922.0,82.6045,82.6391,82.5785,82.6131,45922.0
2020-01-17 14:30:00,95.4,95.41,95.31,95.31,49863.0,82.6131,82.6218,82.5352,82.5352,49863.0
2020-01-17 14:40:00,95.31,95.38,95.31,95.32,87134.0,82.5352,82.5958,82.5352,82.5439,87134.0
2020-01-17 14:50:00,95.32,95.41,95.31,95.39,36634.0,82.5439,82.6218,82.5352,82.6045,36634.0
2020-01-17 15:00:00,95.39,95.41,95.32,95.33,150639.0,82.6045,82.6218,82.5439,82.5525,150639.0
2020-01-17 15:10:00,95.33,95.35,95.3,95.31,55527.0,82.5525,82.5698,82.5265,82.5352,55527.0
2020-01-17 15:20:00,95.32,95.35,95.29,95.31,159380.0,82.5439,82.5698,82.5179,82.5352,159380.0
2020-01-17 15:30:00,95.32,95.35,95.22,95.25,403486.0,82.5439,82.5698,82.4573,82.4832,403486.0
2020-01-17 15:40:00,95.25,95.31,95.17,95.17,397256.0,82.4832,82.5352,82.414,82.414,397256.0
2020-01-17 15:50:00,95.18,95.23,95.13,95.19,790150.0,82.4226,82.4659,82.3793,82.4313,790150.0
2020-01-21 09:30:00,95.33,95.47,95.25,95.28,144936.0,82.5525,82.6737,82.4832,82.5092,144936.0
2020-01-21 09:40:00,95.28,95.3,95.1,95.16,136831.0,82.5092,82.5265,82.3533,82.4053,136831.0
2020-01-21 09:50:00,95.16,95.33,95.16,95.28,73169.0,82.4053,82.5525,82.4053,82.5092,73169.0
2020-01-21 10:00:00,95.28,95.51,95.28,95.39,159620.0,82.5092,82.7084,82.5092,82.6045,159620.0
2020-01-21 10:10:00,95.39,95.45,95.35,95.35,110814.0,82.6045,82.6564,82.5698,82.5698,110814.0
2020-01-21 10:20:00,95.36,95.48,95.35,95.48,95062.0,82.5785,82.6824,82.5698,82.6824,95062.0
2020-01-21 10:30:00,95.48,95.51,95.44,95.45,95482.0,82.6824,82.7084,82.6478,82.6564,95482.0
2020-01-21 10:40:00,95.45,95.46,95.38,95.43,75786.0,82.6564,82.6651,82.5958,82.6391,75786.0
2020-01-21 10:50:00,95.44,95.58,95.43,95.56,127893.0,82.6478,82.769,82.6391,82.7517,127893.0
2020-01-21 11:00:00,95.56,95.77,95.56,95.72,85759.0,82.7517,82.9335,82.7517,82.8902,85759.0
2020-01-21 11:10:00,95.72,95.77,95.67,95.76,128043.0,82.8902,82.9335,82.8469,82.9249,128043.0
2020-01-21 11:20:00,95.77,95.83,95.75,95.77,54225.0,82.9335,82.9855,82.9162,82.9335,54225.0
2020-01-21 11:30:00,95.78,95.8,95.72,95.74,65682.0,82.9422,82.9595,82.8902,82.9076,65682.0
2020-01-21 11:40:00,95.74,95.83,95.72,95.79,64483.0,82.9076,82.9855,82.8902,82.9509,64483.0
2020-01-21 11:50:00,95.79,95.82,95.74,95.75,115153.0,82.9509,82.9768,82.9076,82.9162,115153.0
2020-01-21 12:00:00,95.76,95.77,95.66,95.74,98148.0,82.9249,82.9335,82.8383,82.9076,98148.0
2020-01-21 12:10:00,95.75,95.75,95.69,95.72,46211.0,82.9162,82.9162,82.8643,82.8902,46211.0
2020-01-21 12:20:00,95.72,95.73,95.66,95.72,98887.0,82.8902,82.8989,82.8383,82.8902,98887.0
2020-01-21 12:30:00,95.73,95.88,95.73,95.87,87189.0,82.8989,83.0288,82.8989,83.0201,87189.0
2020-01-21 12:40:00,95.86,95.88,95.82,95.85,146048.0,83.0115,83.0288,82.9768,83.0028,146048.0
2020-01-21 12:50:00,95.85,95.94,95.84,95.93,49181.0,83.0028,83.0808,82.9942,83.0721,49181.0
2020-01-21 13:00:00,95.93,95.93,95.86,95.91,51880.0,83.0721,83.0721,83.0115,83.0548,51880.0
2020-01-21 13:10:00,95.92,95.92,95.85,95.88,37181.0,83.0634,83.0634,83.0028,83.0288,37181.0
2020-01-21 13:20:00,95.87,95.87,95.81,95.87,59880.0,83.0201,83.0201,82.9682,83.0201,59880.0
2020-01-21 13:30:00,95.87,95.87,95.82,95.86,50299.0,83.0201,83.0201,82.9768,83.0115,50299.0
2020-01-21 13:40:00,95.87,95.93,95.81,95.91,32623.0,83.0201,83.0721,82.9682,83.0548,32623.0
2020-01-21 13:50:00,95.92,96.01,95.92,96.0,68489.0,83.0634,83.1414,83.0634,83.1327,68489.0
2020-01-21 14:00:00,96.01,96.08,95.96,96.07,93281.0,83.1414,83.202,83.0981,83.1933,93281.0
2020-01-21 14:10:00,96.07,96.1,96.04,96.07,85303.0,83.1933,83.2193,83.1673,83.1933,85303.0
2020-01-21 14:20:00,96.06,96.13,96.03,96.1,98842.0,83.1847,83.2453,83.1587,83.2193,98842.0
2020-01-21 14:30:00,96.09,96.1,95.99,96.05,93009.0,83.2106,83.2193,83.124,83.176,93009.0
2020-01-21 14:40:00,96.04,96.11,96.04,96.09,99833.0,83.1673,83.228,83.1673,83.2106,99833.0
2020-01-21 14:50:00,96.09,96.14,96.07,96.12,68491.0,83.2106,83.2539,83.1933,83.2366,68491.0
2020-01-21 15:00:00,96.13,96.17,96.08,96.11,142515.0,83.2453,83.2799,83.202,83.228,142515.0
2020-01-21 15:10:00,96.12,96.16,96.09,96.11,134431.0,83.2366,83.2713,83.2106,83.228,134431.0
2020-01-21 15:20:00,96.11,96.11,96.03,96.09,131382.0,83.228,83.228,83.1587,83.2106,131382.0
2020-01-21 15:30:00,96.09,96.17,96.06,96.14,267219.0,83.2106,83.2799,83.1847,83.2539,267219.0
2020-01-21 15:40:00,96.14,96.14,96.01,96.02,325016.0,83.2539,83.2539,83.1414,83.15,325016.0
2020-01-21 15:50:00,96.02,96.18,96.0,96.13,1385924.0,83.15,83.2886,83.1327,83.2453,1385924.0
2020-01-22 09:30:00,96.38,96.62,96.27,96.42,150075.0,83.4618,83.6696,83.3665,83.4964,150075.0
2020-01-22 09:40:00,96.43,96.6,96.41,96.54,125393.0,83.5051,83.6523,83.4878,83.6003,125393.0
2020-01-22 09:50:00,96.54,96.55,96.39,96.43,111867.0,83.6003,83.609,83.4704,83.5051,111867.0
2020-01-22 10:00:00,96.42,96.53,96.31,96.33,137743.0,83.4964,83.5917,83.4012,83.4185,137743.0
2020-01-22 10:10:00,96.33,96.33,96.17,96.28,97520.0,83.4185,83.4185,83.2799,83.3752,97520.0
2020-01-22 10:20:00,96.28,96.35,96.24,96.31,252206.0,83.3752,83.4358,83.3405,83.4012,252206.0
2020-01-22 10:30:00,96.31,96.37,96.25,96.37,206385.0,83.4012,83.4531,83.3492,83.4531,206385.0
2020-01-22 10:40:00,96.37,96.39,96.2,96.2,80272.0,83.4531,83.4704,83.3059,83.3059,80272.0
2020-01-22 10:50:00,96.21,96.27,96.2,96.23,67965.0,83.3146,83.3665,83.3059,83.3319,67965.0
2020-01-22 11:00:00,96.24,96.27,96.16,96.2,116884.0,83.3405,83.3665,83.2713,83.3059,116884.0
2020-01-22 11:10:00,96.19,96.22,96.14,96.15,81107.0,83.2972,83.3232,83.2539,83.2626,81107.0
2020-01-22 11:20:00,96.14,96.15,96.04,96.1,84555.0,83.2539,83.2626,83.1673,83.2193,84555.0
2020-01-22 11:30:00,96.1,96.13,96.01,96.02,81798.0,83.2193,83.2453,83.1414,83.15,81798.0
2020-01-22 11:40:00,96.02,96.02,95.82,95.83,175855.0,83.15,83.15,82.9768,82.9855,175855.0
2020-01-22 11:50:00,95.82,95.86,95.72,95.75,126205.0,82.9768,83.0115,82.8902,82.9162,126205.0
2020-01-22 12:00:00,95.75,95.77,95.65,95.73,76896.0,82.9162,82.9335,82.8296,82.8989,76896.0
2020-01-22 12:10:00,95.73,95.81,95.7,95.73,101861.0,82.8989,82.9682,82.8729,82.8989,101861.0
2020-01-22 12:20:00,95.73,95.77,95.68,95.7,92291.0,82.8989,82.9335,82.8556,82.8729,92291.0
2020-01-22 12:30:00,95.7,95.79,95.68,95.72,193581.0,82.8729,82.9509,82.8556,82.8902,193581.0
2020-01-22 12:40:00,95.72,95.73,95.63,95.67,85841.0,82.8902,82.8989,82.8123,82.8469,85841.0
2020-01-22 12:50:00,95.67,95.75,95.67,95.71,82115.0,82.8469,82.9162,82.8469,82.8816,82115.0
2020-01-22 13:00:00,95.72,95.76,95.62,95.63,94337.0,82.8902,82.9249,82.8036,82.8123,94337.0
2020-01-22 13:10:00,95.63,95.65,95.57,95.6,143818.0,82.8123,82.8296,82.7603,82.7863,143818.0
2020-01-22 13:20:00,95.6,95.62,95.51,95.54,131234.0,82.7863,82.8036,82.7084,82.7344,131234.0
2020-01-22 13:30:00,95.55,95.55,95.41,95.47,122567.0,82.743,82.743,82.6218,82.6737,122567.0
2020-01-22 13:40:00,95.47,95.54,95.47,95.5,87387.0,82.6737,82.7344,82.6737,82.6997,87387.0
2020-01-22 13:50:00,95.49,95.52,95.45,95.46,92815.0,82.6911,82.717,82.6564,82.6651,92815.0
2020-01-22 14:00:00,95.46,95.62,95.46,95.61,68121.0,82.6651,82.8036,82.6651,82.795,68121.0
2020-01-22 14:10:00,95.62,95.64,95.57,95.57,116262.0,82.8036,82.821,82.7603,82.7603,116262.0
2020-01-22 14:20:00,95.58,95.61,95.52,95.58,77311.0,82.769,82.795,82.717,82.769,77311.0
2020-01-22 14:30:00,95.58,95.63,95.55,95.58,105044.0,82.769,82.8123,82.743,82.769,105044.0
2020-01-22 14:40:00,95.59,95.65,95.57,95.63,73689.0,82.7777,82.8296,82.7603,82.8123,73689.0
2020-01-22 14:50:00,95.64,95.66,95.61,95.63,44985.0,82.821,82.8383,82.795,82.8123,44985.0
2020-01-22 15:00:00,95.63,95.63,95.53,95.53,119764.0,82.8123,82.8123,82.7257,82.7257,119764.0
2020-01-22 15:10:00,95.53,95.55,95.43,95.5,114338.0,82.7257,82.743,82.6391,82.6997,114338.0
2020-01-22 15:20:00,95.5,95.51,95.44,95.47,120059.0,82.6997,82.7084,82.6478,82.6737,120059.0
2020-01-22 15:30:00,95.47,95.55,95.4,95.43,226040.0,82.6737,82.743,82.6131,82.6391,226040.0
2020-01-22 15:40:00,95.42,95.45,95.35,95.41,290957.0,82.6304,82.6564,82.5698,82.6218,290957.0
2020-01-22 15:50:00,95.42,95.61,95.38,95.52,1568766.0,82.6304,82.795,82.5958,82.717,1568766.0
2020-01-23 09:30:00,95.53,95.7,95.23,95.44,568263.0,82.7257,82.8729,82.4659,82.6478,568263.0
2020-01-23 09:40:00,95.44,95.72,95.44,95.71,90250.0,82.6478,82.8902,82.6478,82.8816,90250.0
2020-01-23 09:50:00,95.71,95.89,95.71,95.81,119553.0,82.8816,83.0375,82.8816,82.9682,119553.0
2020-01-23 10:00:00,95.82,95.86,95.7,95.74,372945.0,82.9768,83.0115,82.8729,82.9076,372945.0
2020-01-23 10:10:00,95.72,95.91,95.72,95.89,120825.0,82.8902,83.0548,82.8902,83.0375,120825.0
2020-01-23 10:20:00,95.89,95.9,95.73,95.8,140799.0,83.0375,83.0461,82.8989,82.9595,140799.0
2020-01-23 10:30:00,95.8,95.87,95.78,95.86,78209.0,82.9595,83.0201,82.9422,83.0115,78209.0
2020-01-23 10:40:00,95.85,95.99,95.84,95.92,57342.0,83.0028,83.124,82.9942,83.0634,57342.0
2020-01-23 10:50:00,95.92,95.98,95.89,95.9,106680.0,83.0634,83.1154,83.0375,83.0461,106680.0
2020-01-23 11:00:00,95.9,95.92,95.82,95.9,117907.0,83.0461,83.0634,82.9768,83.0461,117907.0
2020-01-23 11:10:00,95.91,95.98,95.88,95.95,66600.0,83.0548,83.1154,83.0288,83.0894,66600.0
2020-01-23 11:20:00,95.93,95.99,95.86,95.88,101047.0,83.0721,83.124,83.0115,83.0288,101047.0
2020-01-23 11:30:00,95.89,95.95,95.87,95.92,75065.0,83.0375,83.0894,83.0201,83.0634,75065.0
2020-01-23 11:40:00,95.91,95.98,95.84,95.97,74171.0,83.0548,83.1154,82.9942,83.1067,74171.0
2020-01-23 11:50:00,95.97,95.97,95.89,95.96,62585.0,83.1067,83.1067,83.0375,83.0981,62585.0
2020-01-23 12:00:00,95.96,96.0,95.92,95.97,63673.0,83.0981,83.1327,83.0634,83.1067,63673.0
2020-01-23 12:10:00,95.97,96.12,95.93,96.03,158545.0,83.1067,83.2366,83.0721,83.1587,158545.0
2020-01-23 12:20:00,96.04,96.08,96.03,96.05,79107.0,83.1673,83.202,83.1587,83.176,79107.0
2020-01-23 12:30:00,96.05,96.07,95.9,95.9,92311.0,83.176,83.1933,83.0461,83.0461,92311.0
2020-01-23 12:40:00,95.91,95.96,95.89,95.95,47702.0,83.0548,83.0981,83.0375,83.0894,47702.0
2020-01-23 12:50:00,95.94,95.94,95.83,95.84,85753.0,83.0808,83.0808,82.9855,82.9942,85753.0
2020-01-23 13:00:00,95.85,95.87,95.79,95.8,65433.0,83.0028,83.0201,82.9509,82.9595,65433.0
2020-01-23 13:10:00,95.81,95.88,95.81,95.88,74096.0,82.9682,83.0288,82.9682,83.0288,74096.0
2020-01-23 13:20:00,95.89,95.93,95.86,95.87,59984.0,83.0375,83.0721,83.0115,83.0201,59984.0
2020-01-23 13:30:00,95.87,95.91,95.85,95.86,89396.0,83.0201,83.0548,83.0028,83.0115,89396.0
2020-01-23 13:40:00,95.85,95.99,95.85,95.98,54908.0,83.0028,83.124,83.0028,83.1154,54908.0
2020-01-23 13:50:00,95.99,95.99,95.94,95.97,72350.0,83.124,83.124,83.0808,83.1067,72350.0
2020-01-23 14:00:00,95.97,96.04,95.94,96.04,70699.0,83.1067,83.1673,83.0808,83.1673,70699.0
2020-01-23 14:10:00,96.04,96.11,96.02,96.1,59017.0,83.1673,83.228,83.15,83.2193,59017.0
2020-01-23 14:20:00,96.1,96.15,96.07,96.1,87653.0,83.2193,83.2626,83.1933,83.2193,87653.0
2020-01-23 14:30:00,96.1,96.15,96.09,96.15,72626.0,83.2193,83.2626,83.2106,83.2626,72626.0
2020-01-23 14:40:00,96.16,96.16,96.09,96.12,59072.0,83.2713,83.2713,83.2106,83.2366,59072.0
2020-01-23 14:50:00,96.12,96.19,96.06,96.18,133031.0,83.2366,83.2972,83.1847,83.2886,133031.0
2020-01-23 15:00:00,96.19,96.21,96.13,96.17,143569.0,83.2972,83.3146,83.2453,83.2799,143569.0
2020-01-23 15:10:00,96.17,96.19,96.12,96.15,123225.0,83.2799,83.2972,83.2366,83.2626,123225.0
2020-01-23 15:20:00,96.16,96.22,96.14,96.2,125004.0,83.2713,83.3232,83.2539,83.3059,125004.0
2020-01-23 15:30:00,96.2,96.26,96.17,96.2,206983.0,83.3059,83.3579,83.2799,83.3059,206983.0
2020-01-23 15:40:00,96.2,96.26,96.17,96.24,280545.0,83.3059,83.3579,83.2799,83.3405,280545.0
2020-01-23 15:50:00,96.24,96.25,96.16,96.19,670834.0,83.3405,83.3492,83.2713,83.2972,670834.0
2020-01-24 09:30:00,96.32,96.37,96.12,96.24,106195.0,83.4098,83.4531,83.2366,83.3405,106195.0
2020-01-24 09:40:00,96.26,96.37,96.16,96.3,55422.0,83.3579,83.4531,83.2713,83.3925,55422.0
2020-01-24 09:50:00,96.3,96.36,96.21,96.33,73099.0,83.3925,83.4445,83.3146,83.4185,73099.0
2020-01-24 10:00:00,96.35,96.47,96.35,96.45,56614.0,83.4358,83.5397,83.4358,83.5224,56614.0
2020-01-24 10:10:00,96.45,96.53,96.35,96.39,83016.0,83.5224,83.5917,83.4358,83.4704,83016.0
2020-01-24 10:20:00,96.39,96.46,96.33,96.36,79193.0,83.4704,83.5311,83.4185,83.4445,79193.0
2020-01-24 10:30:00,96.36,96.5,96.31,96.42,81454.0,83.4445,83.5657,83.4012,83.4964,81454.0
2020-01-24 10:40:00,96.42,96.42,96.28,96.29,80002.0,83.4964,83.4964,83.3752,83.3838,80002.0
2020-01-24 10:50:00,96.29,96.31,96.22,96.25,76036.0,83.3838,83.4012,83.3232,83.3492,76036.0
2020-01-24 11:00:00,96.26,96.41,96.24,96.36,53853.0,83.3579,83.4878,83.3405,83.4445,53853.0
2020-01-24 11:10:00,96.36,96.36,96.22,96.26,38404.0,83.4445,83.4445,83.3232,83.3579,38404.0
2020-01-24 11:20:00,96.26,96.36,96.25,96.32,90623.0,83.3579,83.4445,83.3492,83.4098,90623.0
2020-01-24 11:30:00,96.32,96.38,96.29,96.34,115790.0,83.4098,83.4618,83.3838,83.4271,115790.0
2020-01-24 11:40:00,96.36,96.36,96.21,96.27,79307.0,83.4445,83.4445,83.3146,83.3665,79307.0
2020-01-24 11:50:00,96.28,96.31,96.2,96.21,62477.0,83.3752,83.4012,83.3059,83.3146,62477.0
2020-01-24 12:00:00,96.2,96.2,96.12,96.16,64775.0,83.3059,83.3059,83.2366,83.2713,64775.0
2020-01-24 12:10:00,96.16,96.16,95.86,95.87,88980.0,83.2713,83.2713,83.0115,83.0201,88980.0
2020-01-24 12:20:00,95.88,96.02,95.88,95.91,63622.0,83.0288,83.15,83.0288,83.0548,63622.0
2020-01-24 12:30:00,95.91,96.03,95.89,95.96,88362.0,83.0548,83.1587,83.0375,83.0981,88362.0
2020-01-24 12:40:00,95.96,96.01,95.92,95.95,79909.0,83.0981,83.1414,83.0634,83.0894,79909.0
2020-01-24 12:50:00,95.95,96.08,95.95,96.08,30676.0,83.0894,83.202,83.0894,83.202,30676.0
2020-01-24 13:00:00,96.08,96.08,95.96,95.98,34792.0,83.202,83.202,83.0981,83.1154,34792.0
2020-01-24 13:10:00,95.98,95.99,95.92,95.93,30297.0,83.1154,83.124,83.0634,83.0721,30297.0
2020-01-24 13:20:00,95.93,96.03,95.9,95.96,35082.0,83.0721,83.1587,83.0461,83.0981,35082.0
2020-01-24 13:30:00,95.96,96.02,95.92,95.99,35867.0,83.0981,83.15,83.0634,83.124,35867.0
2020-01-24 13:40:00,95.98,95.98,95.83,95.85,52675.0,83.1154,83.1154,82.9855,83.0028,52675.0
2020-01-24 13:50:00,95.84,95.89,95.78,95.87,37836.0,82.9942,83.0375,82.9422,83.0201,37836.0
2020-01-24 14:00:00,95.86,95.92,95.79,95.91,69793.0,83.0115,83.0634,82.9509,83.0548,69793.0
2020-01-24 14:10:00,95.91,95.91,95.76,95.78,52466.0,83.0548,83.0548,82.9249,82.9422,52466.0
2020-01-24 14:20:00,95.78,95.8,95.67,95.67,64376.0,82.9422,82.9595,82.8469,82.8469,64376.0
2020-01-24 14:30:00,95.68,95.77,95.65,95.75,61436.0,82.8556,82.9335,82.8296,82.9162,61436.0
2020-01-24 14:40:00,95.75,95.82,95.71,95.82,63663.0,82.9162,82.9768,82.8816,82.9768,63663.0
2020-01-24 14:50:00,95.82,95.94,95.81,95.91,105177.0,82.9768,83.0808,82.9682,83.0548,105177.0
2020-01-24 15:00:00,95.9,95.98,95.83,95.91,77414.0,83.0461,83.1154,82.9855,83.0548,77414.0
2020-01-24 15:10:00,95.92,95.97,95.86,95.94,100699.0,83.0634,83.1067,83.0115,83.0808,100699.0
2020-01-24 15:20:00,95.95,96.0,95.85,95.9,124123.0,83.0894,83.1327,83.0028,83.0461,124123.0
2020-01-24 15:30:00,95.89,95.91,95.64,95.67,187216.0,83.0375,83.0548,82.821,82.8469,187216.0
2020-01-24 15:40:00,95.67,95.83,95.63,95.79,193383.0,82.8469,82.9855,82.8123,82.9509,193383.0
2020-01-24 15:50:00,95.79,95.97,95.75,95.95,542508.0,82.9509,83.1067,82.9162,83.0894,542508.0
2020-01-27 09:30:00,95.39,95.75,95.23,95.43,262934.0,82.6045,82.9162,82.4659,82.6391,262934.0
2020-01-27 09:40:00,95.43,95.66,95.43,95.56,192758.0,82.6391,82.8383,82.6391,82.7517,192758.0
2020-01-27 09:50:00,95.56,95.57,95.35,95.39,153507.0,82.7517,82.7603,82.5698,82.6045,153507.0
2020-01-27 10:00:00,95.39,95.47,95.29,95.45,131114.0,82.6045,82.6737,82.5179,82.6564,131114.0
2020-01-27 10:10:00,95.45,95.53,95.24,95.24,97743.0,82.6564,82.7257,82.4746,82.4746,97743.0
2020-01-27 10:20:00,95.23,95.35,95.2,95.34,151245.0,82.4659,82.5698,82.4399,82.5612,151245.0
2020-01-27 10:30:00,95.34,95.45,95.27,95.42,113515.0,82.5612,82.6564,82.5006,82.6304,113515.0
2020-01-27 10:40:00,95.45,95.56,95.44,95.5,50745.0,82.6564,82.7517,82.6478,82.6997,50745.0
2020-01-27 10:50:00,95.49,95.52,95.45,95.5,97276.0,82.6911,82.717,82.6564,82.6997,97276.0
2020-01-27 11:00:00,95.5,95.57,95.46,95.48,135075.0,82.6997,82.7603,82.6651,82.6824,135075.0
2020-01-27 11:10:00,95.47,95.5,95.4,95.45,91942.0,82.6737,82.6997,82.6131,82.6564,91942.0
2020-01-27 11:20:00,95.44,95.56,95.43,95.47,65327.0,82.6478,82.7517,82.6391,82.6737,65327.0
2020-01-27 11:30:00,95.48,95.54,95.39,95.5,101555.0,82.6824,82.7344,82.6045,82.6997,101555.0
2020-01-27 11:40:00,95.51,95.53,95.47,95.52,102387.0,82.7084,82.7257,82.6737,82.717,102387.0
2020-01-27 11:50:00,95.5,95.57,95.46,95.54,46372.0,82.6997,82.7603,82.6651,82.7344,46372.0
2020-01-27 12:00:00,95.53,95.54,95.42,95.47,45290.0,82.7257,82.7344,82.6304,82.6737,45290.0
2020-01-27 12:10:00,95.47,95.55,95.47,95.54,46748.0,82.6737,82.743,82.6737,82.7344,46748.0
2020-01-27 12:20:00,95.54,95.59,95.48,95.53,109938.0,82.7344,82.7777,82.6824,82.7257,109938.0
2020-01-27 12:30:00,95.53,95.59,95.51,95.53,34515.0,82.7257,82.7777,82.7084,82.7257,34515.0
2020-01-27 12:40:00,95.52,95.62,95.5,95.6,48262.0,82.717,82.8036,82.6997,82.7863,48262.0
2020-01-27 12:50:00,95.59,95.6,95.42,95.46,81482.0,82.7777,82.7863,82.6304,82.6651,81482.0
2020-01-27 13:00:00,95.45,95.51,95.43,95.47,40255.0,82.6564,82.7084,82.6391,82.6737,40255.0
2020-01-27 13:10:00,95.47,95.63,95.46,95.6,39430.0,82.6737,82.8123,82.6651,82.7863,39430.0
2020-01-27 13:20:00,95.6,95.64,95.57,95.63,31912.0,82.7863,82.821,82.7603,82.8123,31912.0
2020-01-27 13:30:00,95.62,95.67,95.57,95.63,53734.0,82.8036,82.8469,82.7603,82.8123,53734.0
2020-01-27 13:40:00,95.64,95.75,95.63,95.75,67564.0,82.821,82.9162,82.8123,82.9162,67564.0
2020-01-27 13:50:00,95.74,95.75,95.63,95.65,47284.0,82.9076,82.9162,82.8123,82.8296,47284.0
2020-01-27 14:00:00,95.66,95.71,95.55,95.7,116054.0,82.8383,82.8816,82.743,82.8729,116054.0
2020-01-27 14:10:00,95.69,95.69,95.62,95.66,34321.0,82.8643,82.8643,82.8036,82.8383,34321.0
2020-01-27 14:20:00,95.67,95.7,95.6,95.7,29831.0,82.8469,82.8729,82.7863,82.8729,29831.0
2020-01-27 14:30:00,95.7,95.7,95.6,95.66,43019.0,82.8729,82.8729,82.7863,82.8383,43019.0
2020-01-27 14:40:00,95.67,95.71,95.61,95.62,26744.0,82.8469,82.8816,82.795,82.8036,26744.0
2020-01-27 14:50:00,95.61,95.64,95.55,95.62,48413.0,82.795,82.821,82.743,82.8036,48413.0
2020-01-27 15:00:00,95.62,95.7,95.6,95.6,47240.0,82.8036,82.8729,82.7863,82.7863,47240.0
2020-01-27 15:10:00,95.59,95.69,95.55,95.69,68731.0,82.7777,82.8643,82.743,82.8643,68731.0
2020-01-27 15:20:00,95.69,95.76,95.64,95.69,158756.0,82.8643,82.9249,82.821,82.8643,158756.0
2020-01-27 15:30:00,95.68,95.69,95.54,95.58,204371.0,82.8556,82.8643,82.7344,82.769,204371.0
2020-01-27 15:40:00,95.59,95.65,95.47,95.48,259938.0,82.7777,82.8296,82.6737,82.6824,259938.0
2020-01-27 15:50:00,95.48,95.56,95.41,95.5,926137.0,82.6824,82.7517,82.6218,82.6997,926137.0
2020-01-28 09:30:00,95.6,95.74,95.47,95.63,142523.0,82.7863,82.9076,82.6737,82.8123,142523.0
2020-01-28 09:40:00,95.64,95.85,95.64,95.84,124432.0,82.821,83.0028,82.821,82.9942,124432.0
2020-01-28 09:50:00,95.84,95.88,95.67,95.77,156966.0,82.9942,83.0288,82.8469,82.9335,156966.0
2020-01-28 10:00:00,95.77,96.09,95.76,96.08,178080.0,82.9335,83.2106,82.9249,83.202,178080.0
2020-01-28 10:10:00,96.06,96.17,95.99,96.01,140601.0,83.1847,83.2799,83.124,83.1414,140601.0
2020-01-28 10:20:00,96.02,96.05,95.87,95.92,391699.0,83.15,83.176,83.0201,83.0634,391699.0
2020-01-28 10:30:00,95.92,95.97,95.83,95.86,168539.0,83.0634,83.1067,82.9855,83.0115,168539.0
2020-01-28 10:40:00,95.86,96.01,95.81,95.94,94487.0,83.0115,83.1414,82.9682,83.0808,94487.0
2020-01-28 10:50:00,95.94,95.99,95.9,95.95,77507.0,83.0808,83.124,83.0461,83.0894,77507.0
2020-01-28 11:00:00,95.94,95.99,95.88,95.89,130098.0,83.0808,83.124,83.0288,83.0375,130098.0
2020-01-28 11:10:00,95.89,95.97,95.89,95.92,55578.0,83.0375,83.1067,83.0375,83.0634,55578.0
2020-01-28 11:20:00,95.92,96.02,95.92,95.98,80083.0,83.0634,83.15,83.0634,83.1154,80083.0
2020-01-28 11:30:00,95.98,95.99,95.83,95.83,68612.0,83.1154,83.124,82.9855,82.9855,68612.0
2020-01-28 11:40:00,95.83,95.85,95.73,95.75,47237.0,82.9855,83.0028,82.8989,82.9162,47237.0
2020-01-28 11:50:00,95.75,95.81,95.74,95.78,55745.0,82.9162,82.9682,82.9076,82.9422,55745.0
2020-01-28 12:00:00,95.78,95.81,95.7,95.72,44218.0,82.9422,82.9682,82.8729,82.8902,44218.0
2020-01-28 12:10:00,95.72,95.8,95.68,95.79,59901.0,82.8902,82.9595,82.8556,82.9509,59901.0
2020-01-28 12:20:00,95.8,95.86,95.76,95.82,79831.0,82.9595,83.0115,82.9249,82.9768,79831.0
2020-01-28 12:30:00,95.83,95.89,95.79,95.79,92242.0,82.9855,83.0375,82.9509,82.9509,92242.0
2020-01-28 12:40:00,95.79,95.89,95.77,95.89,76974.0,82.9509,83.0375,82.9335,83.0375,76974.0
2020-01-28 12:50:00,95.89,95.91,95.85,95.88,54921.0,83.0375,83.0548,83.0028,83.0288,54921.0
2020-01-28 13:00:00,95.88,95.9,95.76,95.78,31899.0,83.0288,83.0461,82.9249,82.9422,31899.0
2020-01-28 13:10:00,95.78,95.84,95.75,95.82,84697.0,82.9422,82.9942,82.9162,82.9768,84697.0
2020-01-28 13:20:00,95.82,95.85,95.79,95.81,50035.0,82.9768,83.0028,82.9509,82.9682,50035.0
2020-01-28 13:30:00,95.81,95.81,95.74,95.8,137062.0,82.9682,82.9682,82.9076,82.9595,137062.0
2020-01-28 13:40:00,95.8,95.91,95.8,95.89,109493.0,82.9595,83.0548,82.9595,83.0375,109493.0
2020-01-28 13:50:00,95.9,95.95,95.9,95.93,34499.0,83.0461,83.0894,83.0461,83.0721,34499.0
2020-01-28 14:00:00,95.92,95.99,95.92,95.99,102769.0,83.0634,83.124,83.0634,83.124,102769.0
2020-01-28 14:10:00,96.0,96.08,95.99,96.02,45642.0,83.1327,83.202,83.124,83.15,45642.0
2020-01-28 14:20:00,96.03,96.04,95.96,95.98,45538.0,83.1587,83.1673,83.0981,83.1154,45538.0
2020-01-28 14:30:00,95.98,96.1,95.95,96.08,66811.0,83.1154,83.2193,83.0894,83.202,66811.0
2020-01-28 14:40:00,96.08,96.11,96.07,96.08,48553.0,83.202,83.228,83.1933,83.202,48553.0
2020-01-28 14:50:00,96.07,96.08,96.0,96.06,73519.0,83.1933,83.202,83.1327,83.1847,73519.0
2020-01-28 15:00:00,96.05,96.09,95.99,96.02,107241.0,83.176,83.2106,83.124,83.15,107241.0
2020-01-28 15:10:00,96.02,96.07,95.99,96.06,47173.0,83.15,83.1933,83.124,83.1847,47173.0
2020-01-28 15:20:00,96.06,96.13,96.04,96.09,102021.0,83.1847,83.2453,83.1673,83.2106,102021.0
2020-01-28 15:30:00,96.1,96.1,95.96,95.98,299644.0,83.2193,83.2193,83.0981,83.1154,299644.0
2020-01-28 15:40:00,95.99,96.03,95.93,96.02,396538.0,83.124,83.1587,83.0721,83.15,396538.0
2020-01-28 15:50:00,96.02,96.02,95.89,95.9,895038.0,83.15,83.15,83.0375,83.0461,895038.0
2020-01-29 09:30:00,96.13,96.31,95.81,95.95,279715.0,83.2453,83.4012,82.9682,83.0894,279715.0
2020-01-29 09:40:00,95.95,96.0,95.75,95.8,64526.0,83.0894,83.1327,82.9162,82.9595,64526.0
2020-01-29 09:50:00,95.78,95.93,95.77,95.81,238845.0,82.9422,83.0721,82.9335,82.9682,238845.0
2020-01-29 10:00:00,95.81,95.83,95.66,95.72,161430.0,82.9682,82.9855,82.8383,82.8902,161430.0
2020-01-29 10:10:00,95.75,95.76,95.66,95.66,51194.0,82.9162,82.9249,82.8383,82.8383,51194.0
2020-01-29 10:20:00,95.64,95.65,95.53,95.61,106622.0,82.821,82.8296,82.7257,82.795,106622.0
2020-01-29 10:30:00,95.6,95.65,95.51,95.54,83921.0,82.7863,82.8296,82.7084,82.7344,83921.0
2020-01-29 10:40:00,95.55,95.56,95.46,95.51,25880.0,82.743,82.7517,82.6651,82.7084,25880.0
2020-01-29 10:50:00,95.51,95.66,95.51,95.6,50283.0,82.7084,82.8383,82.7084,82.7863,50283.0
2020-01-29 11:00:00,95.61,95.65,95.54,95.58,60594.0,82.795,82.8296,82.7344,82.769,60594.0
2020-01-29 11:10:00,95.58,95.65,95.55,95.61,39074.0,82.769,82.8296,82.743,82.795,39074.0
2020-01-29 11:20:00,95.61,95.8,95.61,95.77,65784.0,82.795,82.9595,82.795,82.9335,65784.0
2020-01-29 11:30:00,95.77,95.8,95.72,95.76,63483.0,82.9335,82.9595,82.8902,82.9249,63483.0
2020-01-29 11:40:00,95.76,95.77,95.68,95.69,47302.0,82.9249,82.9335,82.8556,82.8643,47302.0
2020-01-29 11:50:00,95.69,95.8,95.69,95.7,53436.0,82.8643,82.9595,82.8643,82.8729,53436.0
2020-01-29 12:00:00,95.7,95.81,95.69,95.79,54267.0,82.8729,82.9682,82.8643,82.9509,54267.0
2020-01-29 12:10:00,95.78,95.86,95.76,95.83,42129.0,82.9422,83.0115,82.9249,82.9855,42129.0
2020-01-29 12:20:00,95.83,95.85,95.77,95.81,15671.0,82.9855,83.0028,82.9335,82.9682,15671.0
2020-01-29 12:30:00,95.81,95.82,95.69,95.73,22520.0,82.9682,82.9768,82.8643,82.8989,22520.0
2020-01-29 12:40:00,95.73,95.75,95.69,95.72,16308.0,82.8989,82.9162,82.8643,82.8902,16308.0
2020-01-29 12:50:00,95.71,95.77,95.71,95.74,12443.0,82.8816,82.9335,82.8816,82.9076,12443.0
2020-01-29 13:00:00,95.75,95.8,95.74,95.79,28871.0,82.9162,82.9595,82.9076,82.9509,28871.0
2020-01-29 13:10:00,95.78,95.83,95.77,95.82,16828.0,82.9422,82.9855,82.9335,82.9768,16828.0
2020-01-29 13:20:00,95.82,95.89,95.79,95.89,29299.0,82.9768,83.0375,82.9509,83.0375,29299.0
2020-01-29 13:30:00,95.88,95.92,95.86,95.9,26793.0,83.0288,83.0634,83.0115,83.0461,26793.0
2020-01-29 13:40:00,95.9,95.95,95.88,95.93,31587.0,83.0461,83.0894,83.0288,83.0721,31587.0
2020-01-29 13:50:00,95.94,95.97,95.75,95.78,75991.0,83.0808,83.1067,82.9162,82.9422,75991.0
2020-01-29 14:00:00,95.79,95.92,95.73,95.86,24735.0,82.9509,83.0634,82.8989,83.0115,24735.0
2020-01-29 14:10:00,95.85,95.88,95.76,95.8,91075.0,83.0028,83.0288,82.9249,82.9595,91075.0
2020-01-29 14:20:00,95.81,95.82,95.75,95.77,48483.0,82.9682,82.9768,82.9162,82.9335,48483.0
2020-01-29 14:30:00,95.77,95.84,95.74,95.79,37501.0,82.9335,82.9942,82.9076,82.9509,37501.0
2020-01-29 14:40:00,95.79,95.81,95.75,95.78,52474.0,82.9509,82.9682,82.9162,82.9422,52474.0
2020-01-29 14:50:00,95.78,95.81,95.71,95.77,56255.0,82.9422,82.9682,82.8816,82.9335,56255.0
2020-01-29 15:00:00,95.78,95.79,95.69,95.79,72696.0,82.9422,82.9509,82.8643,82.9509,72696.0
2020-01-29 15:10:00,95.78,95.81,95.67,95.7,101495.0,82.9422,82.9682,82.8469,82.8729,101495.0
2020-01-29 15:20:00,95.7,95.7,95.58,95.59,171429.0,82.8729,82.8729,82.769,82.7777,171429.0
2020-01-29 15:30:00,95.59,95.65,95.54,95.56,270813.0,82.7777,82.8296,82.7344,82.7517,270813.0
2020-01-29 15:40:00,95.57,95.64,95.54,95.61,299321.0,82.7603,82.821,82.7344,82.795,299321.0
2020-01-29 15:50:00,95.6,95.62,95.53,95.57,745878.0,82.7863,82.8036,82.7257,82.7603,745878.0
2020-01-30 09:30:00,95.24,95.56,95.17,95.45,160651.0,82.4746,82.7517,82.414,82.6564,160651.0
2020-01-30 09:40:00,95.46,95.66,95.45,95.47,133627.0,82.6651,82.8383,82.6564,82.6737,133627.0
2020-01-30 09:50:00,95.47,95.57,95.44,95.5,94374.0,82.6737,82.7603,82.6478,82.6997,94374.0
2020-01-30 10:00:00,95.51,95.77,95.51,95.52,208843.0,82.7084,82.9335,82.7084,82.717,208843.0
2020-01-30 10:10:00,95.53,95.54,95.38,95.39,83034.0,82.7257,82.7344,82.5958,82.6045,83034.0
2020-01-30 10:20:00,95.41,95.45,95.35,95.4,149463.0,82.6218,82.6564,82.5698,82.6131,149463.0
2020-01-30 10:30:00,95.41,95.42,95.32,95.37,116433.0,82.6218,82.6304,82.5439,82.5871,116433.0
2020-01-30 10:40:00,95.39,95.42,95.31,95.42,122999.0,82.6045,82.6304,82.5352,82.6304,122999.0
2020-01-30 10:50:00,95.42,95.51,95.29,95.29,63722.0,82.6304,82.7084,82.5179,82.5179,63722.0
2020-01-30 11:00:00,95.29,95.33,95.24,95.24,86826.0,82.5179,82.5525,82.4746,82.4746,86826.0
2020-01-30 11:10:00,95.24,95.4,95.24,95.37,139298.0,82.4746,82.6131,82.4746,82.5871,139298.0
2020-01-30 11:20:00,95.37,95.53,95.35,95.48,261214.0,82.5871,82.7257,82.5698,82.6824,261214.0
2020-01-30 11:30:00,95.47,95.67,95.47,95.64,68246.0,82.6737,82.8469,82.6737,82.821,68246.0
2020-01-30 11:40:00,95.65,95.85,95.64,95.8,66369.0,82.8296,83.0028,82.821,82.9595,66369.0
2020-01-30 11:50:00,95.8,95.84,95.73,95.73,74892.0,82.9595,82.9942,82.8989,82.8989,74892.0
2020-01-30 12:00:00,95.73,95.77,95.69,95.7,81802.0,82.8989,82.9335,82.8643,82.8729,81802.0
2020-01-30 12:10:00,95.69,95.71,95.64,95.69,37772.0,82.8643,82.8816,82.821,82.8643,37772.0
2020-01-30 12:20:00,95.68,95.75,95.59,95.59,111325.0,82.8556,82.9162,82.7777,82.7777,111325.0
2020-01-30 12:30:00,95.59,95.65,95.5,95.51,76358.0,82.7777,82.8296,82.6997,82.7084,76358.0
2020-01-30 12:40:00,95.5,95.52,95.4,95.43,52713.0,82.6997,82.717,82.6131,82.6391,52713.0
2020-01-30 12:50:00,95.44,95.53,95.43,95.51,73210.0,82.6478,82.7257,82.6391,82.7084,73210.0
2020-01-30 13:00:00,95.52,95.54,95.44,95.48,62089.0,82.717,82.7344,82.6478,82.6824,62089.0
2020-01-30 13:10:00,95.47,95.51,95.43,95.46,76736.0,82.6737,82.7084,82.6391,82.6651,76736.0
2020-01-30 13:20:00,95.47,95.57,95.45,95.55,51461.0,82.6737,82.7603,82.6564,82.743,51461.0
2020-01-30 13:30:00,95.55,95.59,95.5,95.56,34774.0,82.743,82.7777,82.6997,82.7517,34774.0
2020-01-30 13:40:00,95.57,95.59,95.46,95.5,30257.0,82.7603,82.7777,82.6651,82.6997,30257.0
2020-01-30 13:50:00,95.5,95.52,95.44,95.46,76661.0,82.6997,82.717,82.6478,82.6651,76661.0
2020-01-30 14:00:00,95.47,95.5,95.39,95.41,46185.0,82.6737,82.6997,82.6045,82.6218,46185.0
2020-01-30 14:10:00,95.41,95.49,95.4,95.45,44244.0,82.6218,82.6911,82.6131,82.6564,44244.0
2020-01-30 14:20:00,95.45,95.46,95.37,95.39,53889.0,82.6564,82.6651,82.5871,82.6045,53889.0
2020-01-30 14:30:00,95.4,95.42,95.32,95.37,59845.0,82.6131,82.6304,82.5439,82.5871,59845.0
2020-01-30 14:40:00,95.37,95.55,95.31,95.45,150510.0,82.5871,82.743,82.5352,82.6564,150510.0
2020-01-30 14:50:00,95.45,95.54,95.4,95.49,68242.0,82.6564,82.7344,82.6131,82.6911,68242.0
2020-01-30 15:00:00,95.5,95.65,95.48,95.52,131416.0,82.6997,82.8296,82.6824,82.717,131416.0
2020-01-30 15:10:00,95.52,95.58,95.46,95.54,112751.0,82.717,82.769,82.6651,82.7344,112751.0
2020-01-30 15:20:00,95.54,95.59,95.49,95.5,242201.0,82.7344,82.7777,82.6911,82.6997,242201.0
2020-01-30 15:30:00,95.5,95.61,95.45,95.53,314751.0,82.6997,82.795,82.6564,82.7257,314751.0
2020-01-30 15:40:00,95.53,95.69,95.52,95.63,389870.0,82.7257,82.8643,82.717,82.8123,389870.0
2020-01-30 15:50:00,95.63,95.76,95.59,95.71,1086269.0,82.8123,82.9249,82.7777,82.8816,1086269.0
2020-01-31 09:30:00,95.54,95.67,95.31,95.56,175287.0,82.7344,82.8469,82.5352,82.7517,175287.0
2020-01-31 09:40:00,95.56,95.7,95.4,95.45,365912.0,82.7517,82.8729,82.6131,82.6564,365912.0
2020-01-31 09:50:00,95.46,95.48,95.32,95.46,84233.0,82.6651,82.6824,82.5439,82.6651,84233.0
2020-01-31 10:00:00,95.46,95.47,95.26,95.32,101730.0,82.6651,82.6737,82.4919,82.5439,101730.0
2020-01-31 10:10:00,95.32,95.35,95.21,95.27,90635.0,82.5439,82.5698,82.4486,82.5006,90635.0
2020-01-31 10:20:00,95.28,95.38,95.26,95.29,72209.0,82.5092,82.5958,82.4919,82.5179,72209.0
2020-01-31 10:30:00,95.29,95.33,95.21,95.26,80367.0,82.5179,82.5525,82.4486,82.4919,80367.0
2020-01-31 10:40:00,95.26,95.3,95.15,95.17,76692.0,82.4919,82.5265,82.3966,82.414,76692.0
2020-01-31 10:50:00,95.18,95.18,95.06,95.09,105752.0,82.4226,82.4226,82.3187,82.3447,105752.0
2020-01-31 11:00:00,95.09,95.12,94.87,94.89,101852.0,82.3447,82.3707,82.1542,82.1715,101852.0
2020-01-31 11:10:00,94.89,95.01,94.74,94.96,213391.0,82.1715,82.2754,82.0416,82.2321,213391.0
2020-01-31 11:20:00,94.95,94.96,94.74,94.74,105506.0,82.2234,82.2321,82.0416,82.0416,105506.0
2020-01-31 11:30:00,94.74,94.86,94.7,94.73,105975.0,82.0416,82.1455,82.007,82.0329,105975.0
2020-01-31 11:40:00,94.74,94.87,94.71,94.81,128456.0,82.0416,82.1542,82.0156,82.1022,128456.0
2020-01-31 11:50:00,94.8,94.87,94.79,94.87,95273.0,82.0935,82.1542,82.0849,82.1542,95273.0
2020-01-31 12:00:00,94.86,94.95,94.83,94.88,168866.0,82.1455,82.2234,82.1195,82.1628,168866.0
2020-01-31 12:10:00,94.87,94.91,94.79,94.81,80259.0,82.1542,82.1888,82.0849,82.1022,80259.0
2020-01-31 12:20:00,94.81,94.87,94.79,94.82,101386.0,82.1022,82.1542,82.0849,82.1109,101386.0
2020-01-31 12:30:00,94.83,94.84,94.54,94.61,141329.0,82.1195,82.1282,81.8684,81.929,141329.0
2020-01-31 12:40:00,94.61,94.7,94.56,94.64,100548.0,81.929,82.007,81.8857,81.955,100548.0
2020-01-31 12:50:00,94.64,94.79,94.57,94.7,160097.0,81.955,82.0849,81.8944,82.007,160097.0
2020-01-31 13:00:00,94.7,94.73,94.56,94.56,85537.0,82.007,82.0329,81.8857,81.8857,85537.0
2020-01-31 13:10:00,94.56,94.59,94.43,94.48,69551.0,81.8857,81.9117,81.7731,81.8164,69551.0
2020-01-31 13:20:00,94.47,94.57,94.41,94.45,95203.0,81.8078,81.8944,81.7558,81.7905,95203.0
2020-01-31 13:30:00,94.46,94.53,94.4,94.46,129174.0,81.7991,81.8597,81.7472,81.7991,129174.0
2020-01-31 13:40:00,94.46,94.5,94.41,94.49,134330.0,81.7991,81.8338,81.7558,81.8251,134330.0
2020-01-31 13:50:00,94.49,94.62,94.44,94.6,63659.0,81.8251,81.9377,81.7818,81.9204,63659.0
2020-01-31 14:00:00,94.6,94.74,94.59,94.66,43855.0,81.9204,82.0416,81.9117,81.9723,43855.0
2020-01-31 14:10:00,94.66,94.73,94.62,94.73,58929.0,81.9723,82.0329,81.9377,82.0329,58929.0
2020-01-31 14:20:00,94.73,94.75,94.58,94.65,107545.0,82.0329,82.0503,81.903,81.9637,107545.0
2020-01-31 14:30:00,94.65,94.82,94.63,94.79,91442.0,81.9637,82.1109,81.9463,82.0849,91442.0
2020-01-31 14:40:00,94.79,94.83,94.74,94.75,74108.0,82.0849,82.1195,82.0416,82.0503,74108.0
2020-01-31 14:50:00,94.76,94.85,94.71,94.8,93997.0,82.0589,82.1368,82.0156,82.0935,93997.0
2020-01-31 15:00:00,94.81,94.85,94.64,94.69,154038.0,82.1022,82.1368,81.955,81.9983,154038.0
2020-01-31 15:10:00,94.69,94.7,94.52,94.58,290446.0,81.9983,82.007,81.8511,81.903,290446.0
2020-01-31 15:20:00,94.59,94.61,94.48,94.48,208189.0,81.9117,81.929,81.8164,81.8164,208189.0
2020-01-31 15:30:00,94.47,94.53,94.36,94.41,351886.0,81.8078,81.8597,81.7125,81.7558,351886.0
2020-01-31 15:40:00,94.42,94.57,94.3,94.48,690097.0,81.7645,81.8944,81.6606,81.8164,690097.0
2020-01-31 15:50:00,94.48,94.65,94.42,94.56,1573138.0,81.8164,81.9637,81.7645,81.8857,1573138.0
2020-02-03 09:30:00,94.71,94.99,94.56,94.81,352643.0,82.0156,82.2581,81.8857,82.1022,352643.0
2020-02-03 09:40:00,94.81,95.0,94.81,94.89,123288.0,82.1022,82.2667,82.1022,82.1715,123288.0
2020-02-03 09:50:00,94.89,95.02,94.85,94.92,116586.0,82.1715,82.2841,82.1368,82.1975,116586.0
2020-02-03 10:00:00,94.93,95.17,94.93,95.17,168805.0,82.2061,82.414,82.2061,82.414,168805.0
2020-02-03 10:10:00,95.17,95.41,95.14,95.4,185661.0,82.414,82.6218,82.388,82.6131,185661.0
2020-02-03 10:20:00,95.41,95.55,95.4,95.51,227128.0,82.6218,82.743,82.6131,82.7084,227128.0
2020-02-03 10:30:00,95.51,95.57,95.27,95.31,246355.0,82.7084,82.7603,82.5006,82.5352,246355.0
2020-02-03 10:40:00,95.31,95.35,95.09,95.1,121153.0,82.5352,82.5698,82.3447,82.3533,121153.0
2020-02-03 10:50:00,95.1,95.17,95.01,95.05,80003.0,82.3533,82.414,82.2754,82.31,80003.0
2020-02-03 11:00:00,95.06,95.14,95.04,95.07,106963.0,82.3187,82.388,82.3014,82.3274,106963.0
2020-02-03 11:10:00,95.08,95.11,94.95,95.0,103033.0,82.336,82.362,82.2234,82.2667,103033.0
2020-02-03 11:20:00,95.01,95.07,94.98,94.99,69980.0,82.2754,82.3274,82.2494,82.2581,69980.0
2020-02-03 11:30:00,95.0,95.03,94.9,94.95,96600.0,82.2667,82.2927,82.1801,82.2234,96600.0
2020-02-03 11:40:00,94.95,94.95,94.81,94.83,97484.0,82.2234,82.2234,82.1022,82.1195,97484.0
2020-02-03 11:50:00,94.84,94.93,94.82,94.89,127212.0,82.1282,82.2061,82.1109,82.1715,127212.0
2020-02-03 12:00:00,94.9,95.03,94.83,95.01,180100.0,82.1801,82.2927,82.1195,82.2754,180100.0
2020-02-03 12:10:00,95.01,95.04,94.92,95.03,64365.0,82.2754,82.3014,82.1975,82.2927,64365.0
2020-02-03 12:20:00,95.03,95.12,94.95,95.09,143173.0,82.2927,82.3707,82.2234,82.3447,143173.0
2020-02-03 12:30:00,95.1,95.14,95.05,95.09,84042.0,82.3533,82.388,82.31,82.3447,84042.0
2020-02-03 12:40:00,95.09,95.2,95.09,95.18,79643.0,82.3447,82.4399,82.3447,82.4226,79643.0
2020-02-03 12:50:00,95.19,95.3,95.15,95.29,71035.0,82.4313,82.5265,82.3966,82.5179,71035.0
2020-02-03 13:00:00,95.29,95.32,95.21,95.27,55341.0,82.5179,82.5439,82.4486,82.5006,55341.0
2020-02-03 13:10:00,95.27,95.3,95.18,95.21,103570.0,82.5006,82.5265,82.4226,82.4486,103570.0
2020-02-03 13:20:00,95.21,95.3,95.16,95.16,118951.0,82.4486,82.5265,82.4053,82.4053,118951.0
2020-02-03 13:30:00,95.17,95.23,95.08,95.21,155823.0,82.414,82.4659,82.336,82.4486,155823.0
2020-02-03 13:40:00,95.21,95.25,95.16,95.23,52728.0,82.4486,82.4832,82.4053,82.4659,52728.0
2020-02-03 13:50:00,95.22,95.22,95.12,95.14,81462.0,82.4573,82.4573,82.3707,82.388,81462.0
2020-02-03 14:00:00,95.15,95.16,95.01,95.07,91988.0,82.3966,82.4053,82.2754,82.3274,91988.0
2020-02-03 14:10:00,95.08,95.13,95.04,95.11,63186.0,82.336,82.3793,82.3014,82.362,63186.0
2020-02-03 14:20:00,95.11,95.16,95.05,95.08,141184.0,82.362,82.4053,82.31,82.336,141184.0
2020-02-03 14:30:00,95.08,95.12,94.99,95.09,86401.0,82.336,82.3707,82.2581,82.3447,86401.0
2020-02-03 14:40:00,95.08,95.16,95.03,95.15,135650.0,82.336,82.4053,82.2927,82.3966,135650.0
2020-02-03 14:50:00,95.15,95.2,95.14,95.19,173591.0,82.3966,82.4399,82.388,82.4313,173591.0
2020-02-03 15:00:00,95.18,95.22,95.14,95.19,183501.0,82.4226,82.4573,82.388,82.4313,183501.0
2020-02-03 15:10:00,95.2,95.21,95.1,95.16,169196.0,82.4399,82.4486,82.3533,82.4053,169196.0
2020-02-03 15:20:00,95.16,95.29,95.14,95.28,264561.0,82.4053,82.5179,82.388,82.5092,264561.0
2020-02-03 15:30:00,95.28,95.32,95.17,95.2,212355.0,82.5092,82.5439,82.414,82.4399,212355.0
2020-02-03 15:40:00,95.2,95.21,94.97,94.97,334014.0,82.4399,82.4486,82.2408,82.2408,334014.0
2020-02-03 15:50:00,94.97,94.97,94.69,94.84,2408544.0,82.2408,82.2408,81.9983,82.1282,2408544.0
2020-02-04 09:30:00,95.11,95.18,94.92,95.05,457764.0,82.362,82.4226,82.1975,82.31,457764.0
2020-02-04 09:40:00,95.05,95.4,95.03,95.4,201064.0,82.31,82.6131,82.2927,82.6131,201064.0
2020-02-04 09:50:00,95.39,95.76,95.36,95.73,127377.0,82.6045,82.9249,82.5785,82.8989,127377.0
2020-02-04 10:00:00,95.74,95.83,95.68,95.74,304600.0,82.9076,82.9855,82.8556,82.9076,304600.0
2020-02-04 10:10:00,95.73,95.77,95.57,95.66,279824.0,82.8989,82.9335,82.7603,82.8383,279824.0
2020-02-04 10:20:00,95.66,95.71,95.56,95.61,124412.0,82.8383,82.8816,82.7517,82.795,124412.0
2020-02-04 10:30:00,95.61,95.66,95.56,95.57,117910.0,82.795,82.8383,82.7517,82.7603,117910.0
2020-02-04 10:40:00,95.58,95.68,95.58,95.62,85190.0,82.769,82.8556,82.769,82.8036,85190.0
2020-02-04 10:50:00,95.61,95.68,95.54,95.56,74012.0,82.795,82.8556,82.7344,82.7517,74012.0
2020-02-04 11:00:00,95.56,95.67,95.55,95.65,82173.0,82.7517,82.8469,82.743,82.8296,82173.0
2020-02-04 11:10:00,95.64,95.81,95.62,95.78,97883.0,82.821,82.9682,82.8036,82.9422,97883.0
2020-02-04 11:20:00,95.78,95.88,95.73,95.85,126223.0,82.9422,83.0288,82.8989,83.0028,126223.0
2020-02-04 11:30:00,95.85,95.99,95.8,95.99,65550.0,83.0028,83.124,82.9595,83.124,65550.0
2020-02-04 11:40:00,95.99,96.07,95.92,96.01,84978.0,83.124,83.1933,83.0634,83.1414,84978.0
2020-02-04 11:50:00,96.01,96.03,95.89,95.93,100205.0,83.1414,83.1587,83.0375,83.0721,100205.0
2020-02-04 12:00:00,95.94,96.01,95.91,95.99,65749.0,83.0808,83.1414,83.0548,83.124,65749.0
2020-02-04 12:10:00,95.99,96.09,95.98,96.09,83451.0,83.124,83.2106,83.1154,83.2106,83451.0
2020-02-04 12:20:00,96.09,96.1,96.03,96.07,77314.0,83.2106,83.2193,83.1587,83.1933,77314.0
2020-02-04 12:30:00,96.07,96.07,95.95,95.97,48980.0,83.1933,83.1933,83.0894,83.1067,48980.0
2020-02-04 12:40:00,95.98,96.03,95.96,96.01,75427.0,83.1154,83.1587,83.0981,83.1414,75427.0
2020-02-04 12:50:00,96.01,96.07,95.97,96.07,99760.0,83.1414,83.1933,83.1067,83.1933,99760.0
2020-02-04 13:00:00,96.07,96.07,95.95,95.99,106831.0,83.1933,83.1933,83.0894,83.124,106831.0
2020-02-04 13:10:00,95.99,96.0,95.87,95.9,53483.0,83.124,83.1327,83.0201,83.0461,53483.0
2020-02-04 13:20:00,95.91,95.94,95.88,95.91,61549.0,83.0548,83.0808,83.0288,83.0548,61549.0
2020-02-04 13:30:00,95.91,95.97,95.9,95.94,41863.0,83.0548,83.1067,83.0461,83.0808,41863.0
2020-02-04 13:40:00,95.93,96.0,95.91,95.98,53864.0,83.0721,83.1327,83.0548,83.1154,53864.0
2020-02-04 13:50:00,95.97,96.03,95.94,95.98,64108.0,83.1067,83.1587,83.0808,83.1154,64108.0
2020-02-04 14:00:00,95.98,96.08,95.96,96.05,101662.0,83.1154,83.202,83.0981,83.176,101662.0
2020-02-04 14:10:00,96.05,96.05,95.99,96.04,54063.0,83.176,83.176,83.124,83.1673,54063.0
2020-02-04 14:20:00,96.04,96.14,96.03,96.09,73792.0,83.1673,83.2539,83.1587,83.2106,73792.0
2020-02-04 14:30:00,96.09,96.17,96.06,96.15,71185.0,83.2106,83.2799,83.1847,83.2626,71185.0
2020-02-04 14:40:00,96.15,96.19,96.13,96.14,59158.0,83.2626,83.2972,83.2453,83.2539,59158.0
2020-02-04 14:50:00,96.14,96.14,96.08,96.12,62519.0,83.2539,83.2539,83.202,83.2366,62519.0
2020-02-04 15:00:00,96.12,96.22,96.09,96.12,80254.0,83.2366,83.3232,83.2106,83.2366,80254.0
2020-02-04 15:10:00,96.13,96.21,96.11,96.14,108283.0,83.2453,83.3146,83.228,83.2539,108283.0
2020-02-04 15:20:00,96.15,96.17,96.07,96.11,97795.0,83.2626,83.2799,83.1933,83.228,97795.0
2020-02-04 15:30:00,96.1,96.11,95.97,96.01,153743.0,83.2193,83.228,83.1067,83.1414,153743.0
2020-02-04 15:40:00,96.01,96.02,95.86,95.87,259600.0,83.1414,83.15,83.0115,83.0201,259600.0
2020-02-04 15:50:00,95.88,95.91,95.74,95.84,1207794.0,83.0288,83.0548,82.9076,82.9942,1207794.0
2020-02-05 09:30:00,95.92,96.08,95.71,95.81,210327.0,83.0634,83.202,82.8816,82.9682,210327.0
2020-02-05 09:40:00,95.8,95.88,95.68,95.84,118620.0,82.9595,83.0288,82.8556,82.9942,118620.0
2020-02-05 09:50:00,95.84,96.06,95.83,96.04,166587.0,82.9942,83.1847,82.9855,83.1673,166587.0
2020-02-05 10:00:00,96.03,96.04,95.74,95.79,119312.0,83.1587,83.1673,82.9076,82.9509,119312.0
2020-02-05 10:10:00,95.81,95.92,95.79,95.92,128586.0,82.9682,83.0634,82.9509,83.0634,128586.0
2020-02-05 10:20:00,95.92,96.0,95.84,95.91,86462.0,83.0634,83.1327,82.9942,83.0548,86462.0
2020-02-05 10:30:00,95.88,95.97,95.83,95.94,98745.0,83.0288,83.1067,82.9855,83.0808,98745.0
2020-02-05 10:40:00,95.94,96.18,95.92,96.17,91809.0,83.0808,83.2886,83.0634,83.2799,91809.0
2020-02-05 10:50:00,96.18,96.23,96.09,96.11,85045.0,83.2886,83.3319,83.2106,83.228,85045.0
2020-02-05 11:00:00,96.11,96.18,96.06,96.07,85761.0,83.228,83.2886,83.1847,83.1933,85761.0
2020-02-05 11:10:00,96.08,96.18,96.07,96.17,79328.0,83.202,83.2886,83.1933,83.2799,79328.0
2020-02-05 11:20:00,96.16,96.16,96.07,96.11,92096.0,83.2713,83.2713,83.1933,83.228,92096.0
2020-02-05 11:30:00,96.11,96.11,95.98,96.01,122442.0,83.228,83.228,83.1154,83.1414,122442.0
2020-02-05 11:40:00,96.01,96.01,95.88,95.91,244096.0,83.1414,83.1414,83.0288,83.0548,244096.0
2020-02-05 11:50:00,95.91,95.92,95.82,95.84,163937.0,83.0548,83.0634,82.9768,82.9942,163937.0
2020-02-05 12:00:00,95.85,95.93,95.84,95.92,97734.0,83.0028,83.0721,82.9942,83.0634,97734.0
2020-02-05 12:10:00,95.92,95.94,95.85,95.86,82133.0,83.0634,83.0808,83.0028,83.0115,82133.0
2020-02-05 12:20:00,95.86,95.89,95.8,95.88,105437.0,83.0115,83.0375,82.9595,83.0288,105437.0
2020-02-05 12:30:00,95.88,95.9,95.77,95.86,110891.0,83.0288,83.0461,82.9335,83.0115,110891.0
2020-02-05 12:40:00,95.86,95.88,95.82,95.86,38199.0,83.0115,83.0288,82.9768,83.0115,38199.0
2020-02-05 12:50:00,95.87,95.88,95.78,95.79,40339.0,83.0201,83.0288,82.9422,82.9509,40339.0
2020-02-05 13:00:00,95.79,95.88,95.78,95.87,62843.0,82.9509,83.0288,82.9422,83.0201,62843.0
2020-02-05 13:10:00,95.87,95.89,95.84,95.87,50181.0,83.0201,83.0375,82.9942,83.0201,50181.0
2020-02-05 13:20:00,95.86,95.9,95.82,95.88,85460.0,83.0115,83.0461,82.9768,83.0288,85460.0
2020-02-05 13:30:00,95.88,95.93,95.87,95.88,65336.0,83.0288,83.0721,83.0201,83.0288,65336.0
2020-02-05 13:40:00,95.88,95.93,95.87,95.93,75907.0,83.0288,83.0721,83.0201,83.0721,75907.0
2020-02-05 13:50:00,95.93,95.94,95.88,95.91,44684.0,83.0721,83.0808,83.0288,83.0548,44684.0
2020-02-05 14:00:00,95.91,95.91,95.69,95.69,689996.0,83.0548,83.0548,82.8643,82.8643,689996.0
2020-02-05 14:10:00,95.68,95.77,95.65,95.74,190323.0,82.8556,82.9335,82.8296,82.9076,190323.0
2020-02-05 14:20:00,95.74,95.77,95.71,95.73,58353.0,82.9076,82.9335,82.8816,82.8989,58353.0
2020-02-05 14:30:00,95.73,95.8,95.73,95.79,64554.0,82.8989,82.9595,82.8989,82.9509,64554.0
2020-02-05 14:40:00,95.79,95.79,95.71,95.75,51084.0,82.9509,82.9509,82.8816,82.9162,51084.0
2020-02-05 14:50:00,95.76,95.85,95.76,95.82,69130.0,82.9249,83.0028,82.9249,82.9768,69130.0
2020-02-05 15:00:00,95.82,95.85,95.8,95.84,121874.0,82.9768,83.0028,82.9595,82.9942,121874.0
2020-02-05 15:10:00,95.84,95.87,95.8,95.83,112390.0,82.9942,83.0201,82.9595,82.9855,112390.0
2020-02-05 15:20:00,95.83,95.88,95.75,95.76,77235.0,82.9855,83.0288,82.9162,82.9249,77235.0
2020-02-05 15:30:00,95.76,95.79,95.71,95.73,114323.0,82.9249,82.9509,82.8816,82.8989,114323.0
2020-02-05 15:40:00,95.73,95.8,95.69,95.77,178294.0,82.8989,82.9595,82.8643,82.9335,178294.0
2020-02-05 15:50:00,95.76,95.86,95.67,95.83,1356599.0,82.9249,83.0115,82.8469,82.9855,1356599.0
2020-02-06 09:30:00,96.15,96.27,95.99,96.23,210750.0,83.2626,83.3665,83.124,83.3319,210750.0
2020-02-06 09:40:00,96.21,96.28,96.09,96.19,160898.0,83.3146,83.3752,83.2106,83.2972,160898.0
2020-02-06 09:50:00,96.17,96.22,96.08,96.2,199004.0,83.2799,83.3232,83.202,83.3059,199004.0
2020-02-06 10:00:00,96.2,96.34,96.13,96.3,212460.0,83.3059,83.4271,83.2453,83.3925,212460.0
2020-02-06 10:10:00,96.29,96.46,96.2,96.2,185890.0,83.3838,83.5311,83.3059,83.3059,185890.0
2020-02-06 10:20:00,96.2,96.3,96.16,96.19,121453.0,83.3059,83.3925,83.2713,83.2972,121453.0
2020-02-06 10:30:00,96.19,96.24,96.12,96.13,69044.0,83.2972,83.3405,83.2366,83.2453,69044.0
2020-02-06 10:40:00,96.14,96.22,96.12,96.16,75409.0,83.2539,83.3232,83.2366,83.2713,75409.0
2020-02-06 10:50:00,96.16,96.16,96.03,96.16,49177.0,83.2713,83.2713,83.1587,83.2713,49177.0
2020-02-06 11:00:00,96.16,96.26,96.11,96.26,63193.0,83.2713,83.3579,83.228,83.3579,63193.0
2020-02-06 11:10:00,96.25,96.31,96.13,96.17,50028.0,83.3492,83.4012,83.2453,83.2799,50028.0
2020-02-06 11:20:00,96.16,96.19,96.09,96.18,78164.0,83.2713,83.2972,83.2106,83.2886,78164.0
2020-02-06 11:30:00,96.18,96.18,96.05,96.07,72088.0,83.2886,83.2886,83.176,83.1933,72088.0
2020-02-06 11:40:00,96.07,96.18,96.03,96.17,144366.0,83.1933,83.2886,83.1587,83.2799,144366.0
2020-02-06 11:50:00,96.18,96.25,96.14,96.17,136232.0,83.2886,83.3492,83.2539,83.2799,136232.0
2020-02-06 12:00:00,96.17,96.25,96.17,96.25,39805.0,83.2799,83.3492,83.2799,83.3492,39805.0
2020-02-06 12:10:00,96.24,96.27,96.19,96.23,56335.0,83.3405,83.3665,83.2972,83.3319,56335.0
2020-02-06 12:20:00,96.23,96.31,96.2,96.31,49163.0,83.3319,83.4012,83.3059,83.4012,49163.0
2020-02-06 12:30:00,96.31,96.36,96.29,96.33,31933.0,83.4012,83.4445,83.3838,83.4185,31933.0
2020-02-06 12:40:00,96.32,96.37,96.29,96.34,121167.0,83.4098,83.4531,83.3838,83.4271,121167.0
2020-02-06 12:50:00,96.34,96.37,96.32,96.35,57749.0,83.4271,83.4531,83.4098,83.4358,57749.0
2020-02-06 13:00:00,96.34,96.41,96.32,96.34,34093.0,83.4271,83.4878,83.4098,83.4271,34093.0
2020-02-06 13:10:00,96.34,96.36,96.28,96.32,44432.0,83.4271,83.4445,83.3752,83.4098,44432.0
2020-02-06 13:20:00,96.32,96.37,96.28,96.28,33180.0,83.4098,83.4531,83.3752,83.3752,33180.0
2020-02-06 13:30:00,96.29,96.31,96.17,96.19,73766.0,83.3838,83.4012,83.2799,83.2972,73766.0
2020-02-06 13:40:00,96.19,96.27,96.19,96.25,40502.0,83.2972,83.3665,83.2972,83.3492,40502.0
2020-02-06 13:50:00,96.26,96.26,96.22,96.24,31648.0,83.3579,83.3579,83.3232,83.3405,31648.0
2020-02-06 14:00:00,96.24,96.38,96.22,96.38,47074.0,83.3405,83.4618,83.3232,83.4618,47074.0
2020-02-06 14:10:00,96.38,96.42,96.36,96.37,60695.0,83.4618,83.4964,83.4445,83.4531,60695.0
2020-02-06 14:20:00,96.38,96.45,96.36,96.44,74395.0,83.4618,83.5224,83.4445,83.5137,74395.0
2020-02-06 14:30:00,96.45,96.46,96.39,96.42,60741.0,83.5224,83.5311,83.4704,83.4964,60741.0
2020-02-06 14:40:00,96.42,96.44,96.36,96.42,36869.0,83.4964,83.5137,83.4445,83.4964,36869.0
2020-02-06 14:50:00,96.41,96.43,96.37,96.41,38510.0,83.4878,83.5051,83.4531,83.4878,38510.0
2020-02-06 15:00:00,96.4,96.4,96.24,96.27,64705.0,83.4791,83.4791,83.3405,83.3665,64705.0
2020-02-06 15:10:00,96.28,96.28,96.18,96.25,38705.0,83.3752,83.3752,83.2886,83.3492,38705.0
2020-02-06 15:20:00,96.25,96.25,96.16,96.2,80443.0,83.3492,83.3492,83.2713,83.3059,80443.0
2020-02-06 15:30:00,96.2,96.32,96.19,96.24,234599.0,83.3059,83.4098,83.2972,83.3405,234599.0
2020-02-06 15:40:00,96.24,96.26,96.17,96.19,154365.0,83.3405,83.3579,83.2799,83.2972,154365.0
2020-02-06 15:50:00,96.18,96.24,96.13,96.2,668367.0,83.2886,83.3405,83.2453,83.3059,668367.0
2020-02-07 09:30:00,96.29,96.39,96.03,96.22,430359.0,83.3838,83.4704,83.1587,83.3232,430359.0
2020-02-07 09:40:00,96.21,96.3,96.19,96.23,65966.0,83.3146,83.3925,83.2972,83.3319,65966.0
2020-02-07 09:50:00,96.22,96.25,96.05,96.15,72416.0,83.3232,83.3492,83.176,83.2626,72416.0
2020-02-07 10:00:00,96.14,96.24,96.13,96.22,110930.0,83.2539,83.3405,83.2453,83.3232,110930.0
2020-02-07 10:10:00,96.2,96.31,96.18,96.31,73490.0,83.3059,83.4012,83.2886,83.4012,73490.0
2020-02-07 10:20:00,96.3,96.38,96.27,96.38,112055.0,83.3925,83.4618,83.3665,83.4618,112055.0
2020-02-07 10:30:00,96.39,96.41,96.18,96.18,64198.0,83.4704,83.4878,83.2886,83.2886,64198.0
2020-02-07 10:40:00,96.18,96.25,96.13,96.18,47990.0,83.2886,83.3492,83.2453,83.2886,47990.0
2020-02-07 10:50:00,96.18,96.3,96.16,96.27,33239.0,83.2886,83.3925,83.2713,83.3665,33239.0
2020-02-07 11:00:00,96.27,96.32,96.22,96.27,61251.0,83.3665,83.4098,83.3232,83.3665,61251.0
2020-02-07 11:10:00,96.26,96.3,96.2,96.22,34253.0,83.3579,83.3925,83.3059,83.3232,34253.0
2020-02-07 11:20:00,96.25,96.27,96.15,96.16,58272.0,83.3492,83.3665,83.2626,83.2713,58272.0
2020-02-07 11:30:00,96.17,96.21,96.05,96.12,70742.0,83.2799,83.3146,83.176,83.2366,70742.0
2020-02-07 11:40:00,96.11,96.17,96.08,96.17,38633.0,83.228,83.2799,83.202,83.2799,38633.0
2020-02-07 11:50:00,96.17,96.21,96.14,96.15,41848.0,83.2799,83.3146,83.2539,83.2626,41848.0
2020-02-07 12:00:00,96.16,96.19,96.13,96.18,33838.0,83.2713,83.2972,83.2453,83.2886,33838.0
2020-02-07 12:10:00,96.18,96.22,96.15,96.2,29089.0,83.2886,83.3232,83.2626,83.3059,29089.0
2020-02-07 12:20:00,96.19,96.21,96.16,96.19,23712.0,83.2972,83.3146,83.2713,83.2972,23712.0
2020-02-07 12:30:00,96.19,96.22,96.17,96.2,29944.0,83.2972,83.3232,83.2799,83.3059,29944.0
2020-02-07 12:40:00,96.2,96.21,96.17,96.18,27374.0,83.3059,83.3146,83.2799,83.2886,27374.0
2020-02-07 12:50:00,96.19,96.27,96.19,96.27,16099.0,83.2972,83.3665,83.2972,83.3665,16099.0
2020-02-07 13:00:00,96.27,96.27,96.24,96.27,37894.0,83.3665,83.3665,83.3405,83.3665,37894.0
2020-02-07 13:10:00,96.27,96.27,96.19,96.23,45140.0,83.3665,83.3665,83.2972,83.3319,45140.0
2020-02-07 13:20:00,96.23,96.24,96.17,96.22,33419.0,83.3319,83.3405,83.2799,83.3232,33419.0
2020-02-07 13:30:00,96.24,96.26,96.13,96.14,196150.0,83.3405,83.3579,83.2453,83.2539,196150.0
2020-02-07 13:40:00,96.14,96.19,96.06,96.06,40477.0,83.2539,83.2972,83.1847,83.1847,40477.0
2020-02-07 13:50:00,96.06,96.13,96.04,96.09,230964.0,83.1847,83.2453,83.1673,83.2106,230964.0
2020-02-07 14:00:00,96.09,96.09,95.97,96.0,91108.0,83.2106,83.2106,83.1067,83.1327,91108.0
2020-02-07 14:10:00,96.0,96.02,95.94,95.96,86019.0,83.1327,83.15,83.0808,83.0981,86019.0
2020-02-07 14:20:00,95.96,96.03,95.95,96.03,78049.0,83.0981,83.1587,83.0894,83.1587,78049.0
2020-02-07 14:30:00,96.02,96.11,96.01,96.1,31896.0,83.15,83.228,83.1414,83.2193,31896.0
2020-02-07 14:40:00,96.1,96.16,96.05,96.12,101029.0,83.2193,83.2713,83.176,83.2366,101029.0
2020-02-07 14:50:00,96.12,96.17,96.09,96.16,52048.0,83.2366,83.2799,83.2106,83.2713,52048.0
2020-02-07 15:00:00,96.17,96.21,96.14,96.21,65106.0,83.2799,83.3146,83.2539,83.3146,65106.0
2020-02-07 15:10:00,96.21,96.26,96.2,96.23,111754.0,83.3146,83.3579,83.3059,83.3319,111754.0
2020-02-07 15:20:00,96.23,96.24,96.16,96.17,99705.0,83.3319,83.3405,83.2713,83.2799,99705.0
2020-02-07 15:30:00,96.17,96.23,96.14,96.18,131417.0,83.2799,83.3319,83.2539,83.2886,131417.0
2020-02-07 15:40:00,96.17,96.27,96.15,96.24,196133.0,83.2799,83.3665,83.2626,83.3405,196133.0
2020-02-07 15:50:00,96.23,96.26,96.11,96.16,657463.0,83.3319,83.3579,83.228,83.2713,657463.0
2020-02-10 09:30:00,96.6,96.67,96.38,96.6,178808.0,83.6523,83.7129,83.4618,83.6523,178808.0
2020-02-10 09:40:00,96.61,96.63,96.45,96.47,90373.0,83.6609,83.6783,83.5224,83.5397,90373.0
2020-02-10 09:50:00,96.47,96.62,96.45,96.6,98249.0,83.5397,83.6696,83.5224,83.6523,98249.0
2020-02-10 10:00:00,96.61,96.64,96.52,96.53,81339.0,83.6609,83.6869,83.583,83.5917,81339.0
2020-02-10 10:10:00,96.54,96.62,96.5,96.6,103102.0,83.6003,83.6696,83.5657,83.6523,103102.0
2020-02-10 10:20:00,96.6,96.8,96.6,96.75,189811.0,83.6523,83.8255,83.6523,83.7822,189811.0
2020-02-10 10:30:00,96.75,96.77,96.66,96.76,126855.0,83.7822,83.7995,83.7042,83.7908,126855.0
2020-02-10 10:40:00,96.77,96.78,96.71,96.74,52094.0,83.7995,83.8082,83.7475,83.7735,52094.0
2020-02-10 10:50:00,96.74,96.79,96.71,96.75,62839.0,83.7735,83.8168,83.7475,83.7822,62839.0
2020-02-10 11:00:00,96.75,96.8,96.73,96.79,45742.0,83.7822,83.8255,83.7649,83.8168,45742.0
2020-02-10 11:10:00,96.79,96.91,96.78,96.84,63690.0,83.8168,83.9207,83.8082,83.8601,63690.0
2020-02-10 11:20:00,96.85,96.86,96.78,96.84,70043.0,83.8688,83.8774,83.8082,83.8601,70043.0
2020-02-10 11:30:00,96.84,97.08,96.84,97.0,123860.0,83.8601,84.068,83.8601,83.9987,123860.0
2020-02-10 11:40:00,97.0,97.03,96.94,96.94,144886.0,83.9987,84.0247,83.9467,83.9467,144886.0
2020-02-10 11:50:00,96.95,96.95,96.86,96.88,38023.0,83.9554,83.9554,83.8774,83.8948,38023.0
2020-02-10 12:00:00,96.88,96.91,96.84,96.91,45090.0,83.8948,83.9207,83.8601,83.9207,45090.0
2020-02-10 12:10:00,96.91,97.01,96.9,96.99,53256.0,83.9207,84.0073,83.9121,83.99,53256.0
2020-02-10 12:20:00,97.0,97.04,96.96,96.98,73719.0,83.9987,84.0333,83.964,83.9814,73719.0
2020-02-10 12:30:00,96.98,96.98,96.76,96.78,63743.0,83.9814,83.9814,83.7908,83.8082,63743.0
2020-02-10 12:40:00,96.79,96.83,96.77,96.82,39816.0,83.8168,83.8515,83.7995,83.8428,39816.0
2020-02-10 12:50:00,96.82,96.83,96.76,96.82,46202.0,83.8428,83.8515,83.7908,83.8428,46202.0
2020-02-10 13:00:00,96.83,96.85,96.76,96.78,96635.0,83.8515,83.8688,83.7908,83.8082,96635.0
2020-02-10 13:10:00,96.79,96.83,96.77,96.8,36100.0,83.8168,83.8515,83.7995,83.8255,36100.0
2020-02-10 13:20:00,96.8,96.86,96.79,96.86,19752.0,83.8255,83.8774,83.8168,83.8774,19752.0
2020-02-10 13:30:00,96.87,96.89,96.81,96.84,31105.0,83.8861,83.9034,83.8341,83.8601,31105.0
2020-02-10 13:40:00,96.83,96.92,96.81,96.91,34782.0,83.8515,83.9294,83.8341,83.9207,34782.0
2020-02-10 13:50:00,96.91,96.91,96.83,96.84,36209.0,83.9207,83.9207,83.8515,83.8601,36209.0
2020-02-10 14:00:00,96.84,96.84,96.77,96.79,26795.0,83.8601,83.8601,83.7995,83.8168,26795.0
2020-02-10 14:10:00,96.78,96.88,96.78,96.83,32485.0,83.8082,83.8948,83.8082,83.8515,32485.0
2020-02-10 14:20:00,96.83,96.83,96.76,96.83,28752.0,83.8515,83.8515,83.7908,83.8515,28752.0
2020-02-10 14:30:00,96.83,96.85,96.79,96.85,20839.0,83.8515,83.8688,83.8168,83.8688,20839.0
2020-02-10 14:40:00,96.84,96.9,96.84,96.87,38547.0,83.8601,83.9121,83.8601,83.8861,38547.0
2020-02-10 14:50:00,96.88,96.92,96.88,96.91,26544.0,83.8948,83.9294,83.8948,83.9207,26544.0
2020-02-10 15:00:00,96.92,96.98,96.92,96.95,66552.0,83.9294,83.9814,83.9294,83.9554,66552.0
2020-02-10 15:10:00,96.95,97.06,96.95,97.06,80212.0,83.9554,84.0506,83.9554,84.0506,80212.0
2020-02-10 15:20:00,97.06,97.08,97.01,97.04,177502.0,84.0506,84.068,84.0073,84.0333,177502.0
2020-02-10 15:30:00,97.04,97.06,96.99,97.02,270431.0,84.0333,84.0506,83.99,84.016,270431.0
2020-02-10 15:40:00,97.03,97.11,97.01,97.09,317178.0,84.0247,84.0939,84.0073,84.0766,317178.0
2020-02-10 15:50:00,97.1,97.22,97.07,97.21,904872.0,84.0853,84.1892,84.0593,84.1805,904872.0
2020-02-11 09:30:00,97.45,98.2,97.45,98.18,518344.0,84.3884,85.0378,84.3884,85.0205,518344.0
2020-02-11 09:40:00,98.18,98.32,98.04,98.08,375271.0,85.0205,85.1417,84.8993,84.9339,375271.0
2020-02-11 09:50:00,98.08,98.18,97.98,98.15,291684.0,84.9339,85.0205,84.8473,84.9945,291684.0
2020-02-11 10:00:00,98.16,98.29,98.14,98.24,336302.0,85.0032,85.1158,84.9859,85.0725,336302.0
2020-02-11 10:10:00,98.24,98.41,98.23,98.34,335747.0,85.0725,85.2197,85.0638,85.1591,335747.0
2020-02-11 10:20:00,98.34,98.5,98.3,98.31,182409.0,85.1591,85.2976,85.1244,85.1331,182409.0
2020-02-11 10:30:00,98.31,98.32,98.14,98.2,133854.0,85.1331,85.1417,84.9859,85.0378,133854.0
2020-02-11 10:40:00,98.2,98.24,98.03,98.05,137547.0,85.0378,85.0725,84.8906,84.9079,137547.0
2020-02-11 10:50:00,98.04,98.11,97.9,97.99,111188.0,84.8993,84.9599,84.778,84.856,111188.0
2020-02-11 11:00:00,97.99,98.06,97.96,97.99,226584.0,84.856,84.9166,84.83,84.856,226584.0
2020-02-11 11:10:00,98.0,98.04,97.94,98.04,105661.0,84.8646,84.8993,84.8127,84.8993,105661.0
2020-02-11 11:20:00,98.03,98.07,97.99,98.06,75642.0,84.8906,84.9253,84.856,84.9166,75642.0
2020-02-11 11:30:00,98.06,98.09,98.01,98.06,112649.0,84.9166,84.9426,84.8733,84.9166,112649.0
2020-02-11 11:40:00,98.06,98.19,98.05,98.12,359058.0,84.9166,85.0292,84.9079,84.9686,359058.0
2020-02-11 11:50:00,98.12,98.17,98.08,98.12,143996.0,84.9686,85.0119,84.9339,84.9686,143996.0
2020-02-11 12:00:00,98.13,98.18,98.11,98.14,92727.0,84.9772,85.0205,84.9599,84.9859,92727.0
2020-02-11 12:10:00,98.14,98.14,98.01,98.06,70855.0,84.9859,84.9859,84.8733,84.9166,70855.0
2020-02-11 12:20:00,98.07,98.12,98.06,98.08,72780.0,84.9253,84.9686,84.9166,84.9339,72780.0
2020-02-11 12:30:00,98.08,98.17,98.03,98.13,95747.0,84.9339,85.0119,84.8906,84.9772,95747.0
2020-02-11 12:40:00,98.13,98.15,98.08,98.09,93333.0,84.9772,84.9945,84.9339,84.9426,93333.0
2020-02-11 12:50:00,98.09,98.12,98.06,98.09,108210.0,84.9426,84.9686,84.9166,84.9426,108210.0
2020-02-11 13:00:00,98.09,98.15,98.07,98.08,66254.0,84.9426,84.9945,84.9253,84.9339,66254.0
2020-02-11 13:10:00,98.09,98.11,98.07,98.1,66514.0,84.9426,84.9599,84.9253,84.9512,66514.0
2020-02-11 13:20:00,98.1,98.1,97.99,98.03,168221.0,84.9512,84.9512,84.856,84.8906,168221.0
2020-02-11 13:30:00,98.04,98.06,97.99,98.01,80718.0,84.8993,84.9166,84.856,84.8733,80718.0
2020-02-11 13:40:00,98.01,98.04,97.99,98.03,80723.0,84.8733,84.8993,84.856,84.8906,80723.0
2020-02-11 13:50:00,98.03,98.03,97.86,97.88,141529.0,84.8906,84.8906,84.7434,84.7607,141529.0
2020-02-11 14:00:00,97.88,97.89,97.75,97.79,128103.0,84.7607,84.7694,84.6481,84.6828,128103.0
2020-02-11 14:10:00,97.79,97.85,97.68,97.69,96503.0,84.6828,84.7347,84.5875,84.5962,96503.0
2020-02-11 14:20:00,97.69,97.8,97.66,97.8,112244.0,84.5962,84.6914,84.5702,84.6914,112244.0
2020-02-11 14:30:00,97.8,97.86,97.73,97.77,101958.0,84.6914,84.7434,84.6308,84.6655,101958.0
2020-02-11 14:40:00,97.76,97.77,97.68,97.71,69597.0,84.6568,84.6655,84.5875,84.6135,69597.0
2020-02-11 14:50:00,97.72,97.81,97.7,97.77,91881.0,84.6222,84.7001,84.6048,84.6655,91881.0
2020-02-11 15:00:00,97.77,97.82,97.7,97.73,172453.0,84.6655,84.7088,84.6048,84.6308,172453.0
2020-02-11 15:10:00,97.73,97.78,97.7,97.73,107834.0,84.6308,84.6741,84.6048,84.6308,107834.0
2020-02-11 15:20:00,97.72,97.81,97.69,97.8,170061.0,84.6222,84.7001,84.5962,84.6914,170061.0
2020-02-11 15:30:00,97.81,97.92,97.81,97.86,164715.0,84.7001,84.7954,84.7001,84.7434,164715.0
2020-02-11 15:40:00,97.86,97.94,97.85,97.87,179875.0,84.7434,84.8127,84.7347,84.7521,179875.0
2020-02-11 15:50:00,97.86,97.98,97.85,97.93,633749.0,84.7434,84.8473,84.7347,84.804,633749.0
2020-02-12 09:30:00,98.17,98.19,97.9,98.18,513042.0,85.0119,85.0292,84.778,85.0205,513042.0
2020-02-12 09:40:00,98.18,98.18,97.88,98.12,171820.0,85.0205,85.0205,84.7607,84.9686,171820.0
2020-02-12 09:50:00,98.12,98.15,97.84,97.96,134491.0,84.9686,84.9945,84.7261,84.83,134491.0
2020-02-12 10:00:00,97.96,98.03,97.88,97.98,95865.0,84.83,84.8906,84.7607,84.8473,95865.0
2020-02-12 10:10:00,97.98,98.16,97.96,98.15,72357.0,84.8473,85.0032,84.83,84.9945,72357.0
2020-02-12 10:20:00,98.15,98.35,98.15,98.27,116256.0,84.9945,85.1677,84.9945,85.0985,116256.0
2020-02-12 10:30:00,98.26,98.34,98.22,98.25,116512.0,85.0898,85.1591,85.0552,85.0811,116512.0
2020-02-12 10:40:00,98.25,98.33,98.23,98.33,90228.0,85.0811,85.1504,85.0638,85.1504,90228.0
2020-02-12 10:50:00,98.33,98.38,98.21,98.29,96635.0,85.1504,85.1937,85.0465,85.1158,96635.0
2020-02-12 11:00:00,98.29,98.33,98.23,98.33,119958.0,85.1158,85.1504,85.0638,85.1504,119958.0
2020-02-12 11:10:00,98.33,98.5,98.26,98.47,155403.0,85.1504,85.2976,85.0898,85.2716,155403.0
2020-02-12 11:20:00,98.46,98.7,98.43,98.7,182269.0,85.263,85.4708,85.237,85.4708,182269.0
2020-02-12 11:30:00,98.71,98.83,98.7,98.83,246631.0,85.4795,85.5834,85.4708,85.5834,246631.0
2020-02-12 11:40:00,98.83,98.96,98.82,98.92,132240.0,85.5834,85.696,85.5747,85.6613,132240.0
2020-02-12 11:50:00,98.92,98.96,98.87,98.89,117200.0,85.6613,85.696,85.618,85.6353,117200.0
2020-02-12 12:00:00,98.89,98.93,98.83,98.92,90183.0,85.6353,85.67,85.5834,85.6613,90183.0
2020-02-12 12:10:00,98.92,98.94,98.84,98.87,109566.0,85.6613,85.6786,85.5921,85.618,109566.0
2020-02-12 12:20:00,98.87,98.89,98.84,98.87,50469.0,85.618,85.6353,85.5921,85.618,50469.0
2020-02-12 12:30:00,98.86,98.88,98.8,98.86,150388.0,85.6094,85.6267,85.5574,85.6094,150388.0
2020-02-12 12:40:00,98.86,98.88,98.79,98.86,50924.0,85.6094,85.6267,85.5488,85.6094,50924.0
2020-02-12 12:50:00,98.85,98.87,98.76,98.78,46577.0,85.6007,85.618,85.5228,85.5401,46577.0
2020-02-12 13:00:00,98.78,98.79,98.7,98.71,36587.0,85.5401,85.5488,85.4708,85.4795,36587.0
2020-02-12 13:10:00,98.7,98.7,98.65,98.69,38101.0,85.4708,85.4708,85.4275,85.4622,38101.0
2020-02-12 13:20:00,98.7,98.7,98.59,98.65,109367.0,85.4708,85.4708,85.3756,85.4275,109367.0
2020-02-12 13:30:00,98.65,98.75,98.63,98.71,81560.0,85.4275,85.5141,85.4102,85.4795,81560.0
2020-02-12 13:40:00,98.71,98.74,98.66,98.68,83950.0,85.4795,85.5055,85.4362,85.4535,83950.0
2020-02-12 13:50:00,98.69,98.73,98.64,98.68,42511.0,85.4622,85.4968,85.4189,85.4535,42511.0
2020-02-12 14:00:00,98.68,98.74,98.64,98.66,55302.0,85.4535,85.5055,85.4189,85.4362,55302.0
2020-02-12 14:10:00,98.66,98.73,98.63,98.71,47608.0,85.4362,85.4968,85.4102,85.4795,47608.0
2020-02-12 14:20:00,98.72,98.73,98.66,98.66,50349.0,85.4881,85.4968,85.4362,85.4362,50349.0
2020-02-12 14:30:00,98.66,98.66,98.55,98.64,57890.0,85.4362,85.4362,85.3409,85.4189,57890.0
2020-02-12 14:40:00,98.63,98.67,98.61,98.64,60304.0,85.4102,85.4448,85.3929,85.4189,60304.0
2020-02-12 14:50:00,98.64,98.69,98.64,98.67,42950.0,85.4189,85.4622,85.4189,85.4448,42950.0
2020-02-12 15:00:00,98.67,98.72,98.63,98.64,108105.0,85.4448,85.4881,85.4102,85.4189,108105.0
2020-02-12 15:10:00,98.64,98.64,98.55,98.56,107879.0,85.4189,85.4189,85.3409,85.3496,107879.0
2020-02-12 15:20:00,98.56,98.58,98.49,98.53,120486.0,85.3496,85.3669,85.289,85.3236,120486.0
2020-02-12 15:30:00,98.53,98.57,98.47,98.5,195522.0,85.3236,85.3582,85.2716,85.2976,195522.0
2020-02-12 15:40:00,98.51,98.63,98.46,98.61,235166.0,85.3063,85.4102,85.263,85.3929,235166.0
2020-02-12 15:50:00,98.61,98.74,98.6,98.71,618582.0,85.3929,85.5055,85.3842,85.4795,618582.0
2020-02-13 09:30:00,98.55,98.96,98.49,98.83,161471.0,85.3409,85.696,85.289,85.5834,161471.0
2020-02-13 09:40:00,98.82,98.93,98.8,98.89,91743.0,85.5747,85.67,85.5574,85.6353,91743.0
2020-02-13 09:50:00,98.9,99.1,98.88,98.96,268845.0,85.644,85.8172,85.6267,85.696,268845.0
2020-02-13 10:00:00,98.96,99.06,98.89,99.02,100251.0,85.696,85.7826,85.6353,85.7479,100251.0
2020-02-13 10:10:00,99.02,99.13,99.02,99.12,65598.0,85.7479,85.8432,85.7479,85.8345,65598.0
2020-02-13 10:20:00,99.12,99.23,99.1,99.17,96748.0,85.8345,85.9298,85.8172,85.8778,96748.0
2020-02-13 10:30:00,99.17,99.26,99.16,99.22,114321.0,85.8778,85.9558,85.8692,85.9211,114321.0
2020-02-13 10:40:00,99.23,99.36,99.19,99.35,179792.0,85.9298,86.0424,85.8951,86.0337,179792.0
2020-02-13 10:50:00,99.35,99.41,99.29,99.32,240109.0,86.0337,86.0857,85.9817,86.0077,240109.0
2020-02-13 11:00:00,99.32,99.42,99.29,99.33,146342.0,86.0077,86.0943,85.9817,86.0164,146342.0
2020-02-13 11:10:00,99.33,99.38,99.22,99.23,80457.0,86.0164,86.0597,85.9211,85.9298,80457.0
2020-02-13 11:20:00,99.23,99.29,99.21,99.25,96798.0,85.9298,85.9817,85.9125,85.9471,96798.0
2020-02-13 11:30:00,99.25,99.35,99.16,99.18,123336.0,85.9471,86.0337,85.8692,85.8865,123336.0
2020-02-13 11:40:00,99.18,99.25,99.17,99.2,77643.0,85.8865,85.9471,85.8778,85.9038,77643.0
2020-02-13 11:50:00,99.21,99.21,99.13,99.18,82142.0,85.9125,85.9125,85.8432,85.8865,82142.0
2020-02-13 12:00:00,99.19,99.24,99.17,99.23,65899.0,85.8951,85.9384,85.8778,85.9298,65899.0
2020-02-13 12:10:00,99.22,99.31,99.2,99.27,56663.0,85.9211,85.9991,85.9038,85.9644,56663.0
2020-02-13 12:20:00,99.28,99.31,99.22,99.24,25980.0,85.9731,85.9991,85.9211,85.9384,25980.0
2020-02-13 12:30:00,99.25,99.28,99.21,99.25,68116.0,85.9471,85.9731,85.9125,85.9471,68116.0
2020-02-13 12:40:00,99.25,99.35,99.24,99.33,36734.0,85.9471,86.0337,85.9384,86.0164,36734.0
2020-02-13 12:50:00,99.33,99.38,99.26,99.28,36587.0,86.0164,86.0597,85.9558,85.9731,36587.0
2020-02-13 13:00:00,99.3,99.38,99.3,99.36,95821.0,85.9904,86.0597,85.9904,86.0424,95821.0
2020-02-13 13:10:00,99.36,99.38,99.3,99.37,52901.0,86.0424,86.0597,85.9904,86.051,52901.0
2020-02-13 13:20:00,99.37,99.41,99.36,99.39,53679.0,86.051,86.0857,86.0424,86.0683,53679.0
2020-02-13 13:30:00,99.39,99.4,99.35,99.39,38848.0,86.0683,86.077,86.0337,86.0683,38848.0
2020-02-13 13:40:00,99.4,99.45,99.37,99.44,73635.0,86.077,86.1203,86.051,86.1116,73635.0
2020-02-13 13:50:00,99.43,99.43,99.26,99.31,61012.0,86.103,86.103,85.9558,85.9991,61012.0
2020-02-13 14:00:00,99.3,99.4,99.29,99.32,56452.0,85.9904,86.077,85.9817,86.0077,56452.0
2020-02-13 14:10:00,99.31,99.37,99.3,99.31,32098.0,85.9991,86.051,85.9904,85.9991,32098.0
2020-02-13 14:20:00,99.32,99.39,99.3,99.31,41204.0,86.0077,86.0683,85.9904,85.9991,41204.0
2020-02-13 14:30:00,99.31,99.42,99.29,99.39,49632.0,85.9991,86.0943,85.9817,86.0683,49632.0
2020-02-13 14:40:00,99.39,99.44,99.39,99.42,57952.0,86.0683,86.1116,86.0683,86.0943,57952.0
2020-02-13 14:50:00,99.43,99.46,99.39,99.4,52519.0,86.103,86.1289,86.0683,86.077,52519.0
2020-02-13 15:00:00,99.41,99.43,99.23,99.33,152829.0,86.0857,86.103,85.9298,86.0164,152829.0
2020-02-13 15:10:00,99.32,99.38,99.32,99.35,71528.0,86.0077,86.0597,86.0077,86.0337,71528.0
2020-02-13 15:20:00,99.35,99.36,99.19,99.2,95001.0,86.0337,86.0424,85.8951,85.9038,95001.0
2020-02-13 15:30:00,99.2,99.21,99.04,99.13,339103.0,85.9038,85.9125,85.7652,85.8432,339103.0
2020-02-13 15:40:00,99.13,99.22,99.06,99.22,242310.0,85.8432,85.9211,85.7826,85.9211,242310.0
2020-02-13 15:50:00,99.22,99.3,99.19,99.3,990670.0,85.9211,85.9904,85.8951,85.9904,990670.0
2020-02-14 09:30:00,99.49,99.72,99.36,99.64,127231.0,86.1549,86.3541,86.0424,86.2848,127231.0
2020-02-14 09:40:00,99.65,99.87,99.64,99.87,101767.0,86.2935,86.484,86.2848,86.484,101767.0
2020-02-14 09:50:00,99.88,99.9,99.65,99.7,141887.0,86.4927,86.51,86.2935,86.3368,141887.0
2020-02-14 10:00:00,99.7,99.78,99.63,99.67,110223.0,86.3368,86.4061,86.2762,86.3108,110223.0
2020-02-14 10:10:00,99.68,99.88,99.68,99.84,79775.0,86.3195,86.4927,86.3195,86.458,79775.0
2020-02-14 10:20:00,99.84,99.84,99.72,99.78,53604.0,86.458,86.458,86.3541,86.4061,53604.0
2020-02-14 10:30:00,99.79,99.92,99.73,99.74,185180.0,86.4147,86.5273,86.3628,86.3714,185180.0
2020-02-14 10:40:00,99.75,99.9,99.69,99.9,92137.0,86.3801,86.51,86.3281,86.51,92137.0
2020-02-14 10:50:00,99.91,100.13,99.9,100.05,92532.0,86.5186,86.7091,86.51,86.6399,92532.0
2020-02-14 11:00:00,100.07,100.17,100.05,100.06,139303.0,86.6572,86.7438,86.6399,86.6485,139303.0
2020-02-14 11:10:00,100.08,100.13,100.02,100.08,34163.0,86.6658,86.7091,86.6139,86.6658,34163.0
2020-02-14 11:20:00,100.09,100.11,100.03,100.1,65220.0,86.6745,86.6918,86.6225,86.6832,65220.0
2020-02-14 11:30:00,100.11,100.16,100.07,100.1,78744.0,86.6918,86.7351,86.6572,86.6832,78744.0
2020-02-14 11:40:00,100.09,100.14,100.08,100.09,57296.0,86.6745,86.7178,86.6658,86.6745,57296.0
2020-02-14 11:50:00,100.08,100.11,100.03,100.08,43898.0,86.6658,86.6918,86.6225,86.6658,43898.0
2020-02-14 12:00:00,100.07,100.1,99.99,99.99,33924.0,86.6572,86.6832,86.5879,86.5879,33924.0
2020-02-14 12:10:00,99.99,100.07,99.97,100.0,43207.0,86.5879,86.6572,86.5706,86.5966,43207.0
2020-02-14 12:20:00,100.0,100.09,100.0,100.04,39520.0,86.5966,86.6745,86.5966,86.6312,39520.0
2020-02-14 12:30:00,100.04,100.04,99.96,100.04,41811.0,86.6312,86.6312,86.5619,86.6312,41811.0
2020-02-14 12:40:00,100.05,100.06,99.97,100.0,63797.0,86.6399,86.6485,86.5706,86.5966,63797.0
2020-02-14 12:50:00,100.0,100.02,99.96,99.98,53446.0,86.5966,86.6139,86.5619,86.5793,53446.0
2020-02-14 13:00:00,99.98,100.03,99.93,99.94,35968.0,86.5793,86.6225,86.536,86.5446,35968.0
2020-02-14 13:10:00,99.94,99.95,99.88,99.91,23531.0,86.5446,86.5533,86.4927,86.5186,23531.0
2020-02-14 13:20:00,99.91,99.99,99.9,99.97,35236.0,86.5186,86.5879,86.51,86.5706,35236.0
2020-02-14 13:30:00,99.97,99.97,99.92,99.93,34269.0,86.5706,86.5706,86.5273,86.536,34269.0
2020-02-14 13:40:00,99.93,99.99,99.92,99.95,22863.0,86.536,86.5879,86.5273,86.5533,22863.0
2020-02-14 13:50:00,99.95,100.01,99.94,99.98,58216.0,86.5533,86.6052,86.5446,86.5793,58216.0
2020-02-14 14:00:00,99.98,100.03,99.97,99.98,71022.0,86.5793,86.6225,86.5706,86.5793,71022.0
2020-02-14 14:10:00,99.98,100.0,99.83,99.86,49561.0,86.5793,86.5966,86.4494,86.4753,49561.0
2020-02-14 14:20:00,99.86,99.95,99.86,99.91,32320.0,86.4753,86.5533,86.4753,86.5186,32320.0
2020-02-14 14:30:00,99.91,99.95,99.86,99.91,59787.0,86.5186,86.5533,86.4753,86.5186,59787.0
2020-02-14 14:40:00,99.91,99.96,99.89,99.92,28111.0,86.5186,86.5619,86.5013,86.5273,28111.0
2020-02-14 14:50:00,99.92,99.97,99.9,99.91,35741.0,86.5273,86.5706,86.51,86.5186,35741.0
2020-02-14 15:00:00,99.92,99.99,99.89,99.97,49105.0,86.5273,86.5879,86.5013,86.5706,49105.0
2020-02-14 15:10:00,99.96,100.0,99.87,99.91,66929.0,86.5619,86.5966,86.484,86.5186,66929.0
2020-02-14 15:20:00,99.91,99.98,99.91,99.98,99322.0,86.5186,86.5793,86.5186,86.5793,99322.0
2020-02-14 15:30:00,99.98,100.08,99.96,100.06,134256.0,86.5793,86.6658,86.5619,86.6485,134256.0
2020-02-14 15:40:00,100.06,100.21,100.03,100.2,301113.0,86.6485,86.7784,86.6225,86.7698,301113.0
2020-02-14 15:50:00,100.21,100.31,100.19,100.28,712250.0,86.7784,86.865,86.7611,86.839,712250.0
2020-02-18 09:30:00,100.36,100.36,100.01,100.19,145568.0,86.9083,86.9083,86.6052,86.7611,145568.0
2020-02-18 09:40:00,100.19,100.4,100.18,100.33,107704.0,86.7611,86.943,86.7524,86.8823,107704.0
2020-02-18 09:50:00,100.33,100.36,100.23,100.33,44498.0,86.8823,86.9083,86.7957,86.8823,44498.0
2020-02-18 10:00:00,100.33,100.39,100.18,100.24,61393.0,86.8823,86.9343,86.7524,86.8044,61393.0
2020-02-18 10:10:00,100.25,100.31,100.12,100.15,134510.0,86.8131,86.865,86.7005,86.7265,134510.0
2020-02-18 10:20:00,100.17,100.19,100.04,100.06,83151.0,86.7438,86.7611,86.6312,86.6485,83151.0
2020-02-18 10:30:00,100.09,100.09,99.95,100.04,92241.0,86.6745,86.6745,86.5533,86.6312,92241.0
2020-02-18 10:40:00,100.04,100.1,99.98,100.06,79977.0,86.6312,86.6832,86.5793,86.6485,79977.0
2020-02-18 10:50:00,100.06,100.11,100.01,100.06,33338.0,86.6485,86.6918,86.6052,86.6485,33338.0
2020-02-18 11:00:00,100.06,100.08,100.01,100.02,33256.0,86.6485,86.6658,86.6052,86.6139,33256.0
2020-02-18 11:10:00,100.03,100.05,99.9,99.91,39865.0,86.6225,86.6399,86.51,86.5186,39865.0
2020-02-18 11:20:00,99.92,99.92,99.8,99.81,59126.0,86.5273,86.5273,86.4234,86.432,59126.0
2020-02-18 11:30:00,99.81,99.83,99.77,99.79,52653.0,86.432,86.4494,86.3974,86.4147,52653.0
2020-02-18 11:40:00,99.79,99.8,99.74,99.75,39229.0,86.4147,86.4234,86.3714,86.3801,39229.0
2020-02-18 11:50:00,99.76,99.79,99.72,99.73,41611.0,86.3887,86.4147,86.3541,86.3628,41611.0
2020-02-18 12:00:00,99.74,99.76,99.68,99.7,47750.0,86.3714,86.3887,86.3195,86.3368,47750.0
2020-02-18 12:10:00,99.7,99.72,99.65,99.67,28971.0,86.3368,86.3541,86.2935,86.3108,28971.0
2020-02-18 12:20:00,99.68,99.79,99.68,99.77,24403.0,86.3195,86.4147,86.3195,86.3974,24403.0
2020-02-18 12:30:00,99.78,99.87,99.76,99.87,45097.0,86.4061,86.484,86.3887,86.484,45097.0
2020-02-18 12:40:00,99.87,99.93,99.86,99.91,34210.0,86.484,86.536,86.4753,86.5186,34210.0
2020-02-18 12:50:00,99.92,99.93,99.87,99.9,37008.0,86.5273,86.536,86.484,86.51,37008.0
2020-02-18 13:00:00,99.89,99.96,99.88,99.93,51129.0,86.5013,86.5619,86.4927,86.536,51129.0
2020-02-18 13:10:00,99.93,99.97,99.89,99.91,52402.0,86.536,86.5706,86.5013,86.5186,52402.0
2020-02-18 13:20:00,99.92,99.95,99.88,99.89,25244.0,86.5273,86.5533,86.4927,86.5013,25244.0
2020-02-18 13:30:00,99.9,99.94,99.84,99.86,39960.0,86.51,86.5446,86.458,86.4753,39960.0
2020-02-18 13:40:00,99.87,100.0,99.86,99.98,29648.0,86.484,86.5966,86.4753,86.5793,29648.0
2020-02-18 13:50:00,99.98,99.99,99.92,99.98,34413.0,86.5793,86.5879,86.5273,86.5793,34413.0
2020-02-18 14:00:00,99.99,99.99,99.93,99.94,19596.0,86.5879,86.5879,86.536,86.5446,19596.0
2020-02-18 14:10:00,99.93,100.0,99.91,99.99,35725.0,86.536,86.5966,86.5186,86.5879,35725.0
2020-02-18 14:20:00,99.98,100.07,99.97,100.03,145886.0,86.5793,86.6572,86.5706,86.6225,145886.0
2020-02-18 14:30:00,100.02,100.03,99.94,100.0,46151.0,86.6139,86.6225,86.5446,86.5966,46151.0
2020-02-18 14:40:00,100.0,100.08,99.99,100.05,295655.0,86.5966,86.6658,86.5879,86.6399,295655.0
2020-02-18 14:50:00,100.05,100.09,100.04,100.09,113515.0,86.6399,86.6745,86.6312,86.6745,113515.0
2020-02-18 15:00:00,100.09,100.16,100.03,100.14,84186.0,86.6745,86.7351,86.6225,86.7178,84186.0
2020-02-18 15:10:00,100.14,100.19,100.13,100.14,45683.0,86.7178,86.7611,86.7091,86.7178,45683.0
2020-02-18 15:20:00,100.14,100.18,100.1,100.16,50697.0,86.7178,86.7524,86.6832,86.7351,50697.0
2020-02-18 15:30:00,100.16,100.19,100.1,100.16,125239.0,86.7351,86.7611,86.6832,86.7351,125239.0
2020-02-18 15:40:00,100.16,100.18,100.09,100.09,176116.0,86.7351,86.7524,86.6745,86.6745,176116.0
2020-02-18 15:50:00,100.09,100.22,100.04,100.2,1668208.0,86.6745,86.7871,86.6312,86.7698,1668208.0
2020-02-19 09:30:00,100.23,100.75,99.76,99.77,218711.0,86.7957,87.246,86.3887,86.3974,218711.0
2020-02-19 09:40:00,99.78,99.8,99.67,99.7,136599.0,86.4061,86.4234,86.3108,86.3368,136599.0
2020-02-19 09:50:00,99.7,99.71,99.57,99.58,109790.0,86.3368,86.3454,86.2242,86.2329,109790.0
2020-02-19 10:00:00,99.58,99.58,99.39,99.43,78705.0,86.2329,86.2329,86.0683,86.103,78705.0
2020-02-19 10:10:00,99.42,99.42,99.24,99.28,92552.0,86.0943,86.0943,85.9384,85.9731,92552.0
2020-02-19 10:20:00,99.27,99.31,99.13,99.16,142580.0,85.9644,85.9991,85.8432,85.8692,142580.0
2020-02-19 10:30:00,99.15,99.17,99.09,99.12,177489.0,85.8605,85.8778,85.8085,85.8345,177489.0
2020-02-19 10:40:00,99.12,99.14,99.06,99.06,126643.0,85.8345,85.8518,85.7826,85.7826,126643.0
2020-02-19 10:50:00,99.06,99.27,99.04,99.22,219867.0,85.7826,85.9644,85.7652,85.9211,219867.0
2020-02-19 11:00:00,99.23,99.29,99.17,99.28,114331.0,85.9298,85.9817,85.8778,85.9731,114331.0
2020-02-19 11:10:00,99.29,99.43,99.26,99.43,158987.0,85.9817,86.103,85.9558,86.103,158987.0
2020-02-19 11:20:00,99.42,99.44,99.35,99.39,109172.0,86.0943,86.1116,86.0337,86.0683,109172.0
2020-02-19 11:30:00,99.39,99.43,99.36,99.41,82149.0,86.0683,86.103,86.0424,86.0857,82149.0
2020-02-19 11:40:00,99.41,99.43,99.35,99.36,63256.0,86.0857,86.103,86.0337,86.0424,63256.0
2020-02-19 11:50:00,99.36,99.38,99.25,99.29,86117.0,86.0424,86.0597,85.9471,85.9817,86117.0
2020-02-19 12:00:00,99.29,99.29,99.24,99.29,27095.0,85.9817,85.9817,85.9384,85.9817,27095.0
2020-02-19 12:10:00,99.28,99.28,99.21,99.25,30893.0,85.9731,85.9731,85.9125,85.9471,30893.0
2020-02-19 12:20:00,99.24,99.25,99.19,99.21,33487.0,85.9384,85.9471,85.8951,85.9125,33487.0
2020-02-19 12:30:00,99.22,99.28,99.21,99.21,45467.0,85.9211,85.9731,85.9125,85.9125,45467.0
2020-02-19 12:40:00,99.21,99.27,99.18,99.26,91774.0,85.9125,85.9644,85.8865,85.9558,91774.0
2020-02-19 12:50:00,99.26,99.28,99.17,99.18,53773.0,85.9558,85.9731,85.8778,85.8865,53773.0
2020-02-19 13:00:00,99.18,99.21,99.13,99.13,37152.0,85.8865,85.9125,85.8432,85.8432,37152.0
2020-02-19 13:10:00,99.13,99.24,99.12,99.24,43011.0,85.8432,85.9384,85.8345,85.9384,43011.0
2020-02-19 13:20:00,99.23,99.29,99.22,99.23,71211.0,85.9298,85.9817,85.9211,85.9298,71211.0
2020-02-19 13:30:00,99.24,99.28,99.24,99.25,42745.0,85.9384,85.9731,85.9384,85.9471,42745.0
2020-02-19 13:40:00,99.26,99.29,99.23,99.25,89030.0,85.9558,85.9817,85.9298,85.9471,89030.0
2020-02-19 13:50:00,99.24,99.31,99.24,99.28,226183.0,85.9384,85.9991,85.9384,85.9731,226183.0
2020-02-19 14:00:00,99.27,99.31,99.27,99.31,88727.0,85.9644,85.9991,85.9644,85.9991,88727.0
2020-02-19 14:10:00,99.32,99.34,99.25,99.25,65253.0,86.0077,86.025,85.9471,85.9471,65253.0
2020-02-19 14:20:00,99.24,99.24,99.13,99.15,69240.0,85.9384,85.9384,85.8432,85.8605,69240.0
2020-02-19 14:30:00,99.15,99.18,99.06,99.13,101617.0,85.8605,85.8865,85.7826,85.8432,101617.0
2020-02-19 14:40:00,99.13,99.16,99.11,99.14,66779.0,85.8432,85.8692,85.8259,85.8518,66779.0
2020-02-19 14:50:00,99.15,99.18,99.13,99.16,77766.0,85.8605,85.8865,85.8432,85.8692,77766.0
2020-02-19 15:00:00,99.17,99.18,99.03,99.05,120511.0,85.8778,85.8865,85.7566,85.7739,120511.0
2020-02-19 15:10:00,99.05,99.1,99.01,99.09,106220.0,85.7739,85.8172,85.7393,85.8085,106220.0
2020-02-19 15:20:00,99.08,99.11,99.03,99.09,235075.0,85.7999,85.8259,85.7566,85.8085,235075.0
2020-02-19 15:30:00,99.09,99.13,98.99,99.06,523546.0,85.8085,85.8432,85.7219,85.7826,523546.0
2020-02-19 15:40:00,99.05,99.13,99.02,99.12,373100.0,85.7739,85.8432,85.7479,85.8345,373100.0
2020-02-19 15:50:00,99.11,99.12,98.9,98.92,1319698.0,85.8259,85.8345,85.644,85.6613,1319698.0
2020-02-20 09:30:00,98.97,99.11,98.69,99.09,231616.0,85.7046,85.8259,85.4622,85.8085,231616.0
2020-02-20 09:40:00,99.09,99.24,99.05,99.13,56212.0,85.8085,85.9384,85.7739,85.8432,56212.0
2020-02-20 09:50:00,99.13,99.33,99.13,99.19,87566.0,85.8432,86.0164,85.8432,85.8951,87566.0
2020-02-20 10:00:00,99.21,99.34,99.18,99.24,90414.0,85.9125,86.025,85.8865,85.9384,90414.0
2020-02-20 10:10:00,99.25,99.44,99.24,99.25,94872.0,85.9471,86.1116,85.9384,85.9471,94872.0
2020-02-20 10:20:00,99.23,99.3,99.2,99.26,54476.0,85.9298,85.9904,85.9038,85.9558,54476.0
2020-02-20 10:30:00,99.27,99.42,99.27,99.39,199805.0,85.9644,86.0943,85.9644,86.0683,199805.0
2020-02-20 10:40:00,99.38,99.43,99.35,99.39,215175.0,86.0597,86.103,86.0337,86.0683,215175.0
2020-02-20 10:50:00,99.38,99.45,99.33,99.33,285482.0,86.0597,86.1203,86.0164,86.0164,285482.0
2020-02-20 11:00:00,99.33,99.43,99.32,99.35,201491.0,86.0164,86.103,86.0077,86.0337,201491.0
2020-02-20 11:10:00,99.35,99.36,99.13,99.25,480463.0,86.0337,86.0424,85.8432,85.9471,480463.0
2020-02-20 11:20:00,99.26,99.31,99.08,99.09,62481.0,85.9558,85.9991,85.7999,85.8085,62481.0
2020-02-20 11:30:00,99.08,99.14,98.76,99.05,242100.0,85.7999,85.8518,85.5228,85.7739,242100.0
2020-02-20 11:40:00,99.04,99.17,99.02,99.1,100083.0,85.7652,85.8778,85.7479,85.8172,100083.0
2020-02-20 11:50:00,99.1,99.33,99.06,99.25,144567.0,85.8172,86.0164,85.7826,85.9471,144567.0
2020-02-20 12:00:00,99.23,99.27,99.16,99.18,56233.0,85.9298,85.9644,85.8692,85.8865,56233.0
2020-02-20 12:10:00,99.19,99.33,99.19,99.26,80794.0,85.8951,86.0164,85.8951,85.9558,80794.0
2020-02-20 12:20:00,99.26,99.28,99.14,99.22,108555.0,85.9558,85.9731,85.8518,85.9211,108555.0
2020-02-20 12:30:00,99.22,99.4,99.2,99.37,174536.0,85.9211,86.077,85.9038,86.051,174536.0
2020-02-20 12:40:00,99.37,99.38,99.26,99.31,63324.0,86.051,86.0597,85.9558,85.9991,63324.0
2020-02-20 12:50:00,99.29,99.38,99.26,99.37,27017.0,85.9817,86.0597,85.9558,86.051,27017.0
2020-02-20 13:00:00,99.36,99.55,99.34,99.55,52500.0,86.0424,86.2069,86.025,86.2069,52500.0
2020-02-20 13:10:00,99.55,99.64,99.53,99.54,53563.0,86.2069,86.2848,86.1896,86.1982,53563.0
2020-02-20 13:20:00,99.54,99.62,99.49,99.59,71143.0,86.1982,86.2675,86.1549,86.2415,71143.0
2020-02-20 13:30:00,99.58,99.63,99.5,99.54,42937.0,86.2329,86.2762,86.1636,86.1982,42937.0
2020-02-20 13:40:00,99.54,99.56,99.46,99.54,39458.0,86.1982,86.2155,86.1289,86.1982,39458.0
2020-02-20 13:50:00,99.55,99.59,99.5,99.58,89432.0,86.2069,86.2415,86.1636,86.2329,89432.0
2020-02-20 14:00:00,99.59,99.72,99.59,99.63,63309.0,86.2415,86.3541,86.2415,86.2762,63309.0
2020-02-20 14:10:00,99.64,99.73,99.64,99.69,53999.0,86.2848,86.3628,86.2848,86.3281,53999.0
2020-02-20 14:20:00,99.69,99.75,99.68,99.73,67754.0,86.3281,86.3801,86.3195,86.3628,67754.0
2020-02-20 14:30:00,99.74,99.85,99.72,99.78,47391.0,86.3714,86.4667,86.3541,86.4061,47391.0
2020-02-20 14:40:00,99.77,99.85,99.75,99.84,71112.0,86.3974,86.4667,86.3801,86.458,71112.0
2020-02-20 14:50:00,99.84,99.84,99.74,99.81,67434.0,86.458,86.458,86.3714,86.432,67434.0
2020-02-20 15:00:00,99.81,99.83,99.72,99.74,193593.0,86.432,86.4494,86.3541,86.3714,193593.0
2020-02-20 15:10:00,99.73,99.85,99.66,99.85,105996.0,86.3628,86.4667,86.3021,86.4667,105996.0
2020-02-20 15:20:00,99.85,99.88,99.74,99.78,196048.0,86.4667,86.4927,86.3714,86.4061,196048.0
2020-02-20 15:30:00,99.79,99.87,99.78,99.8,190689.0,86.4147,86.484,86.4061,86.4234,190689.0
2020-02-20 15:40:00,99.8,99.92,99.78,99.83,296580.0,86.4234,86.5273,86.4061,86.4494,296580.0
2020-02-20 15:50:00,99.83,100.06,99.81,100.0,1561332.0,86.4494,86.6485,86.432,86.5966,1561332.0
2020-02-21 09:30:00,99.79,100.18,99.79,99.97,330345.0,86.4147,86.7524,86.4147,86.5706,330345.0
2020-02-21 09:40:00,99.95,100.1,99.85,100.04,258279.0,86.5533,86.6832,86.4667,86.6312,258279.0
2020-02-21 09:50:00,100.04,100.14,99.94,100.06,281133.0,86.6312,86.7178,86.5446,86.6485,281133.0
2020-02-21 10:00:00,100.05,100.15,100.02,100.1,118023.0,86.6399,86.7265,86.6139,86.6832,118023.0
2020-02-21 10:10:00,100.11,100.21,100.03,100.12,95567.0,86.6918,86.7784,86.6225,86.7005,95567.0
2020-02-21 10:20:00,100.12,100.19,100.03,100.09,107841.0,86.7005,86.7611,86.6225,86.6745,107841.0
2020-02-21 10:30:00,100.09,100.11,100.0,100.05,73862.0,86.6745,86.6918,86.5966,86.6399,73862.0
2020-02-21 10:40:00,100.06,100.09,99.97,100.05,90683.0,86.6485,86.6745,86.5706,86.6399,90683.0
2020-02-21 10:50:00,100.05,100.07,99.96,100.06,83845.0,86.6399,86.6572,86.5619,86.6485,83845.0
2020-02-21 11:00:00,100.05,100.1,100.01,100.08,84558.0,86.6399,86.6832,86.6052,86.6658,84558.0
2020-02-21 11:10:00,100.08,100.17,100.03,100.14,390216.0,86.6658,86.7438,86.6225,86.7178,390216.0
2020-02-21 11:20:00,100.14,100.27,100.11,100.22,158473.0,86.7178,86.8304,86.6918,86.7871,158473.0
2020-02-21 11:30:00,100.22,100.35,100.2,100.32,130327.0,86.7871,86.8997,86.7698,86.8737,130327.0
2020-02-21 11:40:00,100.32,100.39,100.28,100.29,53259.0,86.8737,86.9343,86.839,86.8477,53259.0
2020-02-21 11:50:00,100.28,100.39,100.28,100.36,125878.0,86.839,86.9343,86.839,86.9083,125878.0
2020-02-21 12:00:00,100.35,100.36,100.24,100.26,209033.0,86.8997,86.9083,86.8044,86.8217,209033.0
2020-02-21 12:10:00,100.26,100.3,100.22,100.28,61179.0,86.8217,86.8564,86.7871,86.839,61179.0
2020-02-21 12:20:00,100.27,100.29,100.2,100.24,41157.0,86.8304,86.8477,86.7698,86.8044,41157.0
2020-02-21 12:30:00,100.25,100.28,100.17,100.23,39650.0,86.8131,86.839,86.7438,86.7957,39650.0
2020-02-21 12:40:00,100.22,100.25,100.15,100.16,30675.0,86.7871,86.8131,86.7265,86.7351,30675.0
2020-02-21 12:50:00,100.15,100.17,100.13,100.15,17787.0,86.7265,86.7438,86.7091,86.7265,17787.0
2020-02-21 13:00:00,100.15,100.28,100.14,100.26,73242.0,86.7265,86.839,86.7178,86.8217,73242.0
2020-02-21 13:10:00,100.26,100.31,100.23,100.24,59325.0,86.8217,86.865,86.7957,86.8044,59325.0
2020-02-21 13:20:00,100.23,100.24,100.09,100.09,26420.0,86.7957,86.8044,86.6745,86.6745,26420.0
2020-02-21 13:30:00,100.08,100.15,100.07,100.14,42254.0,86.6658,86.7265,86.6572,86.7178,42254.0
2020-02-21 13:40:00,100.14,100.24,100.14,100.21,32997.0,86.7178,86.8044,86.7178,86.7784,32997.0
2020-02-21 13:50:00,100.2,100.31,100.12,100.29,51544.0,86.7698,86.865,86.7005,86.8477,51544.0
2020-02-21 14:00:00,100.29,100.33,100.21,100.3,49418.0,86.8477,86.8823,86.7784,86.8564,49418.0
2020-02-21 14:10:00,100.3,100.38,100.27,100.35,53995.0,86.8564,86.9256,86.8304,86.8997,53995.0
2020-02-21 14:20:00,100.34,100.38,100.24,100.37,139253.0,86.891,86.9256,86.8044,86.917,139253.0
2020-02-21 14:30:00,100.37,100.38,100.22,100.28,199378.0,86.917,86.9256,86.7871,86.839,199378.0
2020-02-21 14:40:00,100.27,100.3,100.2,100.24,192770.0,86.8304,86.8564,86.7698,86.8044,192770.0
2020-02-21 14:50:00,100.24,100.32,100.23,100.27,61202.0,86.8044,86.8737,86.7957,86.8304,61202.0
2020-02-21 15:00:00,100.28,100.29,100.16,100.2,62975.0,86.839,86.8477,86.7351,86.7698,62975.0
2020-02-21 15:10:00,100.2,100.24,100.13,100.15,66055.0,86.7698,86.8044,86.7091,86.7265,66055.0
2020-02-21 15:20:00,100.14,100.25,100.11,100.24,56032.0,86.7178,86.8131,86.6918,86.8044,56032.0
2020-02-21 15:30:00,100.25,100.28,100.09,100.2,126254.0,86.8131,86.839,86.6745,86.7698,126254.0
2020-02-21 15:40:00,100.19,100.29,100.15,100.27,170078.0,86.7611,86.8477,86.7265,86.8304,170078.0
2020-02-21 15:50:00,100.26,100.35,100.17,100.21,949892.0,86.8217,86.8997,86.7438,86.7784,949892.0
2020-02-24 09:30:00,99.0,99.53,98.9,99.47,349130.0,85.7306,86.1896,85.644,86.1376,349130.0
2020-02-24 09:40:00,99.48,99.77,99.43,99.62,198680.0,86.1463,86.3974,86.103,86.2675,198680.0
2020-02-24 09:50:00,99.63,99.64,99.36,99.42,197602.0,86.2762,86.2848,86.0424,86.0943,197602.0
2020-02-24 10:00:00,99.42,99.53,99.31,99.47,161292.0,86.0943,86.1896,85.9991,86.1376,161292.0
2020-02-24 10:10:00,99.46,99.55,99.29,99.29,221289.0,86.1289,86.2069,85.9817,85.9817,221289.0
2020-02-24 10:20:00,99.29,99.32,99.2,99.31,133176.0,85.9817,86.0077,85.9038,85.9991,133176.0
2020-02-24 10:30:00,99.31,99.41,99.27,99.39,136327.0,85.9991,86.0857,85.9644,86.0683,136327.0
2020-02-24 10:40:00,99.4,99.55,99.39,99.54,179090.0,86.077,86.2069,86.0683,86.1982,179090.0
2020-02-24 10:50:00,99.55,99.59,99.44,99.49,173376.0,86.2069,86.2415,86.1116,86.1549,173376.0
2020-02-24 11:00:00,99.48,99.53,99.34,99.41,83349.0,86.1463,86.1896,86.025,86.0857,83349.0
2020-02-24 11:10:00,99.4,99.44,99.33,99.42,50052.0,86.077,86.1116,86.0164,86.0943,50052.0
2020-02-24 11:20:00,99.42,99.42,99.24,99.28,72625.0,86.0943,86.0943,85.9384,85.9731,72625.0
2020-02-24 11:30:00,99.28,99.34,99.23,99.34,68432.0,85.9731,86.025,85.9298,86.025,68432.0
2020-02-24 11:40:00,99.34,99.34,99.12,99.14,145050.0,86.025,86.025,85.8345,85.8518,145050.0
2020-02-24 11:50:00,99.15,99.18,99.05,99.08,193811.0,85.8605,85.8865,85.7739,85.7999,193811.0
2020-02-24 12:00:00,99.06,99.06,98.91,98.91,72615.0,85.7826,85.7826,85.6527,85.6527,72615.0
2020-02-24 12:10:00,98.91,98.94,98.78,98.87,64899.0,85.6527,85.6786,85.5401,85.618,64899.0
2020-02-24 12:20:00,98.87,98.9,98.81,98.82,121004.0,85.618,85.644,85.5661,85.5747,121004.0
2020-02-24 12:30:00,98.81,98.87,98.7,98.87,186716.0,85.5661,85.618,85.4708,85.618,186716.0
2020-02-24 12:40:00,98.86,98.87,98.8,98.82,76459.0,85.6094,85.618,85.5574,85.5747,76459.0
2020-02-24 12:50:00,98.81,98.84,98.69,98.69,83869.0,85.5661,85.5921,85.4622,85.4622,83869.0
2020-02-24 13:00:00,98.69,98.69,98.52,98.64,137656.0,85.4622,85.4622,85.3149,85.4189,137656.0
2020-02-24 13:10:00,98.64,98.65,98.5,98.52,73626.0,85.4189,85.4275,85.2976,85.3149,73626.0
2020-02-24 13:20:00,98.52,98.68,98.43,98.67,169512.0,85.3149,85.4535,85.237,85.4448,169512.0
2020-02-24 13:30:00,98.67,98.87,98.63,98.86,214587.0,85.4448,85.618,85.4102,85.6094,214587.0
2020-02-24 13:40:00,98.85,98.97,98.78,98.94,141254.0,85.6007,85.7046,85.5401,85.6786,141254.0
2020-02-24 13:50:00,98.94,98.98,98.84,98.92,109129.0,85.6786,85.7133,85.5921,85.6613,109129.0
2020-02-24 14:00:00,98.91,98.95,98.76,98.82,87834.0,85.6527,85.6873,85.5228,85.5747,87834.0
2020-02-24 14:10:00,98.81,98.83,98.67,98.7,42641.0,85.5661,85.5834,85.4448,85.4708,42641.0
2020-02-24 14:20:00,98.7,98.97,98.7,98.95,84931.0,85.4708,85.7046,85.4708,85.6873,84931.0
2020-02-24 14:30:00,98.97,98.99,98.89,98.95,98417.0,85.7046,85.7219,85.6353,85.6873,98417.0
2020-02-24 14:40:00,98.95,99.07,98.94,99.02,94550.0,85.6873,85.7912,85.6786,85.7479,94550.0
2020-02-24 14:50:00,99.03,99.12,98.96,99.11,147032.0,85.7566,85.8345,85.696,85.8259,147032.0
2020-02-24 15:00:00,99.11,99.13,99.05,99.07,112389.0,85.8259,85.8432,85.7739,85.7912,112389.0
2020-02-24 15:10:00,99.07,99.08,98.96,99.05,113456.0,85.7912,85.7999,85.696,85.7739,113456.0
2020-02-24 15:20:00,99.04,99.12,99.01,99.03,289513.0,85.7652,85.8345,85.7393,85.7566,289513.0
2020-02-24 15:30:00,99.04,99.13,98.93,98.95,172636.0,85.7652,85.8432,85.67,85.6873,172636.0
2020-02-24 15:40:00,98.95,99.14,98.87,99.14,196351.0,85.6873,85.8518,85.618,85.8518,196351.0
2020-02-24 15:50:00,99.13,99.13,98.84,98.85,1131272.0,85.8432,85.8432,85.5921,85.6007,1131272.0
2020-02-25 09:30:00,99.07,99.29,99.02,99.17,162854.0,85.7912,85.9817,85.7479,85.8778,162854.0
2020-02-25 09:40:00,99.17,99.17,98.85,98.88,264156.0,85.8778,85.8778,85.6007,85.6267,264156.0
2020-02-25 09:50:00,98.87,98.97,98.67,98.71,289511.0,85.618,85.7046,85.4448,85.4795,289511.0
2020-02-25 10:00:00,98.71,98.87,98.6,98.8,190453.0,85.4795,85.618,85.3842,85.5574,190453.0
2020-02-25 10:10:00,98.79,98.82,98.61,98.7,115132.0,85.5488,85.5747,85.3929,85.4708,115132.0
2020-02-25 10:20:00,98.67,98.72,98.26,98.26,101074.0,85.4448,85.4881,85.0898,85.0898,101074.0
2020-02-25 10:30:00,98.28,98.42,98.15,98.38,190517.0,85.1071,85.2283,84.9945,85.1937,190517.0
2020-02-25 10:40:00,98.37,98.56,98.31,98.34,167760.0,85.185,85.3496,85.1331,85.1591,167760.0
2020-02-25 10:50:00,98.34,98.36,98.06,98.35,147013.0,85.1591,85.1764,84.9166,85.1677,147013.0
2020-02-25 11:00:00,98.36,98.41,98.04,98.09,83826.0,85.1764,85.2197,84.8993,84.9426,83826.0
2020-02-25 11:10:00,98.06,98.19,97.71,97.75,68424.0,84.9166,85.0292,84.6135,84.6481,68424.0
2020-02-25 11:20:00,97.75,97.8,97.55,97.77,102991.0,84.6481,84.6914,84.475,84.6655,102991.0
2020-02-25 11:30:00,97.77,97.88,97.71,97.88,132166.0,84.6655,84.7607,84.6135,84.7607,132166.0
2020-02-25 11:40:00,97.89,98.09,97.82,98.05,83142.0,84.7694,84.9426,84.7088,84.9079,83142.0
2020-02-25 11:50:00,98.04,98.05,97.91,97.93,141191.0,84.8993,84.9079,84.7867,84.804,141191.0
2020-02-25 12:00:00,97.95,98.03,97.82,97.85,59787.0,84.8213,84.8906,84.7088,84.7347,59787.0
2020-02-25 12:10:00,97.84,97.91,97.61,97.62,76660.0,84.7261,84.7867,84.5269,84.5356,76660.0
2020-02-25 12:20:00,97.61,97.68,97.56,97.57,97254.0,84.5269,84.5875,84.4836,84.4923,97254.0
2020-02-25 12:30:00,97.56,97.64,97.52,97.64,42219.0,84.4836,84.5529,84.449,84.5529,42219.0
2020-02-25 12:40:00,97.63,97.63,97.12,97.17,204120.0,84.5442,84.5442,84.1026,84.1459,204120.0
2020-02-25 12:50:00,97.16,97.23,96.99,97.04,158892.0,84.1372,84.1978,83.99,84.0333,158892.0
2020-02-25 13:00:00,97.04,97.07,96.88,97.01,171175.0,84.0333,84.0593,83.8948,84.0073,171175.0
2020-02-25 13:10:00,97.02,97.16,96.85,96.88,132142.0,84.016,84.1372,83.8688,83.8948,132142.0
2020-02-25 13:20:00,96.88,97.0,96.86,96.97,125791.0,83.8948,83.9987,83.8774,83.9727,125791.0
2020-02-25 13:30:00,96.97,97.01,96.85,96.89,73411.0,83.9727,84.0073,83.8688,83.9034,73411.0
2020-02-25 13:40:00,96.9,96.98,96.81,96.82,74698.0,83.9121,83.9814,83.8341,83.8428,74698.0
2020-02-25 13:50:00,96.83,96.92,96.63,96.63,114673.0,83.8515,83.9294,83.6783,83.6783,114673.0
2020-02-25 14:00:00,96.63,96.64,96.14,96.18,167516.0,83.6783,83.6869,83.2539,83.2886,167516.0
2020-02-25 14:10:00,96.21,96.61,96.14,96.42,395683.0,83.3146,83.6609,83.2539,83.4964,395683.0
2020-02-25 14:20:00,96.42,96.49,96.08,96.1,214893.0,83.4964,83.557,83.202,83.2193,214893.0
2020-02-25 14:30:00,96.11,96.24,95.96,96.1,273881.0,83.228,83.3405,83.0981,83.2193,273881.0
2020-02-25 14:40:00,96.09,96.55,96.03,96.5,218887.0,83.2106,83.609,83.1587,83.5657,218887.0
2020-02-25 14:50:00,96.5,96.72,96.46,96.57,201419.0,83.5657,83.7562,83.5311,83.6263,201419.0
2020-02-25 15:00:00,96.58,96.92,96.58,96.85,133763.0,83.635,83.9294,83.635,83.8688,133763.0
2020-02-25 15:10:00,96.84,96.86,96.6,96.76,141014.0,83.8601,83.8774,83.6523,83.7908,141014.0
2020-02-25 15:20:00,96.77,96.8,96.38,96.69,176318.0,83.7995,83.8255,83.4618,83.7302,176318.0
2020-02-25 15:30:00,96.68,96.68,96.22,96.33,563052.0,83.7216,83.7216,83.3232,83.4185,563052.0
2020-02-25 15:40:00,96.33,96.72,96.33,96.47,363745.0,83.4185,83.7562,83.4185,83.5397,363745.0
2020-02-25 15:50:00,96.47,96.48,96.2,96.23,1264664.0,83.5397,83.5484,83.3059,83.3319,1264664.0
2020-02-26 09:30:00,96.41,96.7,96.09,96.69,329685.0,83.4878,83.7389,83.2106,83.7302,329685.0
2020-02-26 09:40:00,96.69,97.01,96.48,96.55,231458.0,83.7302,84.0073,83.5484,83.609,231458.0
2020-02-26 09:50:00,96.54,96.55,96.18,96.3,233404.0,83.6003,83.609,83.2886,83.3925,233404.0
2020-02-26 10:00:00,96.28,96.33,96.13,96.28,231313.0,83.3752,83.4185,83.2453,83.3752,231313.0
2020-02-26 10:10:00,96.31,96.59,96.15,96.56,245561.0,83.4012,83.6436,83.2626,83.6176,245561.0
2020-02-26 10:20:00,96.57,96.7,96.44,96.5,247703.0,83.6263,83.7389,83.5137,83.5657,247703.0
2020-02-26 10:30:00,96.5,96.74,96.5,96.69,86033.0,83.5657,83.7735,83.5657,83.7302,86033.0
2020-02-26 10:40:00,96.7,97.08,96.69,97.03,139455.0,83.7389,84.068,83.7302,84.0247,139455.0
2020-02-26 10:50:00,97.06,97.11,96.9,97.04,103191.0,84.0506,84.0939,83.9121,84.0333,103191.0
2020-02-26 11:00:00,97.03,97.12,96.82,96.86,129842.0,84.0247,84.1026,83.8428,83.8774,129842.0
2020-02-26 11:10:00,96.88,97.1,96.82,97.05,102942.0,83.8948,84.0853,83.8428,84.042,102942.0
2020-02-26 11:20:00,97.06,97.16,97.01,97.04,120943.0,84.0506,84.1372,84.0073,84.0333,120943.0
2020-02-26 11:30:00,97.04,97.05,96.79,96.91,152098.0,84.0333,84.042,83.8168,83.9207,152098.0
2020-02-26 11:40:00,96.9,96.98,96.82,96.93,246181.0,83.9121,83.9814,83.8428,83.9381,246181.0
2020-02-26 11:50:00,96.92,96.95,96.72,96.73,387659.0,83.9294,83.9554,83.7562,83.7649,387659.0
2020-02-26 12:00:00,96.74,96.77,96.33,96.34,218491.0,83.7735,83.7995,83.4185,83.4271,218491.0
2020-02-26 12:10:00,96.33,96.36,96.01,96.14,181716.0,83.4185,83.4445,83.1414,83.2539,181716.0
2020-02-26 12:20:00,96.13,96.24,95.96,96.11,288279.0,83.2453,83.3405,83.0981,83.228,288279.0
2020-02-26 12:30:00,96.12,96.37,96.12,96.24,196978.0,83.2366,83.4531,83.2366,83.3405,196978.0
2020-02-26 12:40:00,96.23,96.54,96.2,96.42,299075.0,83.3319,83.6003,83.3059,83.4964,299075.0
2020-02-26 12:50:00,96.42,96.49,96.13,96.26,133551.0,83.4964,83.557,83.2453,83.3579,133551.0
2020-02-26 13:00:00,96.26,96.4,96.17,96.19,183527.0,83.3579,83.4791,83.2799,83.2972,183527.0
2020-02-26 13:10:00,96.2,96.3,96.16,96.2,100739.0,83.3059,83.3925,83.2713,83.3059,100739.0
2020-02-26 13:20:00,96.2,96.33,96.14,96.26,81386.0,83.3059,83.4185,83.2539,83.3579,81386.0
2020-02-26 13:30:00,96.25,96.28,95.53,95.53,251753.0,83.3492,83.3752,82.7257,82.7257,251753.0
2020-02-26 13:40:00,95.53,95.77,95.41,95.64,304308.0,82.7257,82.9335,82.6218,82.821,304308.0
2020-02-26 13:50:00,95.63,95.73,95.18,95.23,337402.0,82.8123,82.8989,82.4226,82.4659,337402.0
2020-02-26 14:00:00,95.22,95.56,95.14,95.44,326041.0,82.4573,82.7517,82.388,82.6478,326041.0
2020-02-26 14:10:00,95.45,95.75,95.35,95.58,262465.0,82.6564,82.9162,82.5698,82.769,262465.0
2020-02-26 14:20:00,95.58,95.87,95.55,95.74,153442.0,82.769,83.0201,82.743,82.9076,153442.0
2020-02-26 14:30:00,95.74,95.9,95.5,95.84,190591.0,82.9076,83.0461,82.6997,82.9942,190591.0
2020-02-26 14:40:00,95.84,95.89,95.6,95.73,115910.0,82.9942,83.0375,82.7863,82.8989,115910.0
2020-02-26 14:50:00,95.72,95.72,95.45,95.49,141634.0,82.8902,82.8902,82.6564,82.6911,141634.0
2020-02-26 15:00:00,95.52,95.79,95.51,95.73,217227.0,82.717,82.9509,82.7084,82.8989,217227.0
2020-02-26 15:10:00,95.75,95.99,95.69,95.92,153744.0,82.9162,83.124,82.8643,83.0634,153744.0
2020-02-26 15:20:00,95.93,95.96,95.55,95.61,174053.0,83.0721,83.0981,82.743,82.795,174053.0
2020-02-26 15:30:00,95.6,95.85,95.53,95.84,342692.0,82.7863,83.0028,82.7257,82.9942,342692.0
2020-02-26 15:40:00,95.83,95.85,95.61,95.63,286159.0,82.9855,83.0028,82.795,82.8123,286159.0
2020-02-26 15:50:00,95.63,95.65,95.2,95.2,2160266.0,82.8123,82.8296,82.4399,82.4399,2160266.0
2020-02-27 09:30:00,93.98,93.98,93.16,93.86,899116.0,81.3835,81.3835,80.6734,81.2795,899116.0
2020-02-27 09:40:00,93.85,93.92,93.21,93.41,619987.0,81.2709,81.3315,80.7167,80.8899,619987.0
2020-02-27 09:50:00,93.42,93.75,93.27,93.28,366660.0,80.8985,81.1843,80.7686,80.7773,366660.0
2020-02-27 10:00:00,93.27,93.42,93.05,93.11,323575.0,80.7686,80.8985,80.5781,80.6301,323575.0
2020-02-27 10:10:00,93.11,93.12,92.65,92.79,449190.0,80.6301,80.6387,80.2317,80.353,449190.0
2020-02-27 10:20:00,92.78,92.78,92.19,92.24,382913.0,80.3443,80.3443,79.8334,79.8767,382913.0
2020-02-27 10:30:00,92.24,92.27,91.51,91.99,642201.0,79.8767,79.9027,79.2445,79.6602,642201.0
2020-02-27 10:40:00,91.99,92.56,91.93,92.54,613505.0,79.6602,80.1538,79.6082,80.1365,613505.0
2020-02-27 10:50:00,92.54,92.77,92.44,92.75,567338.0,80.1365,80.3356,80.0499,80.3183,567338.0
2020-02-27 11:00:00,92.77,92.97,92.6,92.88,332009.0,80.3356,80.5088,80.1884,80.4309,332009.0
2020-02-27 11:10:00,92.88,93.06,92.55,93.06,410402.0,80.4309,80.5868,80.1451,80.5868,410402.0
2020-02-27 11:20:00,93.07,93.09,92.6,92.83,371811.0,80.5954,80.6127,80.1884,80.3876,371811.0
2020-02-27 11:30:00,92.82,92.93,92.54,92.65,281887.0,80.3789,80.4742,80.1365,80.2317,281887.0
2020-02-27 11:40:00,92.64,92.78,92.46,92.71,293745.0,80.2231,80.3443,80.0672,80.2837,293745.0
2020-02-27 11:50:00,92.7,93.06,92.61,93.01,681237.0,80.275,80.5868,80.1971,80.5435,681237.0
2020-02-27 12:00:00,93.0,93.28,92.91,93.24,308879.0,80.5348,80.7773,80.4569,80.7426,308879.0
2020-02-27 12:10:00,93.24,93.61,93.24,93.58,299778.0,80.7426,81.0631,80.7426,81.0371,299778.0
2020-02-27 12:20:00,93.58,93.58,93.1,93.5,289405.0,81.0371,81.0371,80.6214,80.9678,289405.0
2020-02-27 12:30:00,93.49,93.83,93.44,93.82,294350.0,80.9591,81.2536,80.9158,81.2449,294350.0
2020-02-27 12:40:00,93.82,93.82,93.55,93.68,224700.0,81.2449,81.2449,81.0111,81.1237,224700.0
2020-02-27 12:50:00,93.68,93.82,93.46,93.51,217422.0,81.1237,81.2449,80.9332,80.9765,217422.0
2020-02-27 13:00:00,93.49,93.85,93.41,93.84,202548.0,80.9591,81.2709,80.8899,81.2622,202548.0
2020-02-27 13:10:00,93.85,93.98,93.58,93.63,127734.0,81.2709,81.3835,81.0371,81.0804,127734.0
2020-02-27 13:20:00,93.64,93.67,93.37,93.39,189084.0,81.089,81.115,80.8552,80.8725,189084.0
2020-02-27 13:30:00,93.4,93.46,92.96,93.01,217880.0,80.8812,80.9332,80.5002,80.5435,217880.0
2020-02-27 13:40:00,93.02,93.09,92.43,92.79,489247.0,80.5521,80.6127,80.0412,80.353,489247.0
2020-02-27 13:50:00,92.79,93.06,92.56,92.64,293912.0,80.353,80.5868,80.1538,80.2231,293912.0
2020-02-27 14:00:00,92.64,92.8,92.35,92.36,201882.0,80.2231,80.3616,79.9719,79.9806,201882.0
2020-02-27 14:10:00,92.36,92.59,92.28,92.29,374388.0,79.9806,80.1798,79.9113,79.92,374388.0
2020-02-27 14:20:00,92.28,92.74,92.22,92.72,225869.0,79.9113,80.3097,79.8594,80.2923,225869.0
2020-02-27 14:30:00,92.7,92.71,92.37,92.46,138687.0,80.275,80.2837,79.9893,80.0672,138687.0
2020-02-27 14:40:00,92.46,92.5,92.2,92.42,240148.0,80.0672,80.1018,79.842,80.0326,240148.0
2020-02-27 14:50:00,92.42,92.49,92.14,92.17,111352.0,80.0326,80.0932,79.7901,79.8161,111352.0
2020-02-27 15:00:00,92.15,92.31,91.96,92.27,421448.0,79.7987,79.9373,79.6342,79.9027,421448.0
2020-02-27 15:10:00,92.27,92.43,92.06,92.1,258033.0,79.9027,80.0412,79.7208,79.7554,258033.0
2020-02-27 15:20:00,92.09,92.19,91.85,91.85,268082.0,79.7468,79.8334,79.539,79.539,268082.0
2020-02-27 15:30:00,91.84,91.89,91.4,91.43,614899.0,79.5303,79.5736,79.1493,79.1752,614899.0
2020-02-27 15:40:00,91.44,91.49,91.19,91.3,673772.0,79.1839,79.2272,78.9674,79.0627,673772.0
2020-02-27 15:50:00,91.29,91.31,90.2,90.2,1905788.0,79.054,79.0713,78.1101,78.1101,1905788.0
2020-02-28 09:30:00,88.43,88.5,87.87,88.13,1343677.0,76.5773,76.638,76.0924,76.3176,1343677.0
2020-02-28 09:40:00,88.12,88.27,86.95,86.97,1171753.0,76.3089,76.4388,75.2957,75.313,1171753.0
2020-02-28 09:50:00,86.96,87.28,85.87,86.17,1209383.0,75.3044,75.5815,74.3605,74.6203,1209383.0
2020-02-28 10:00:00,86.15,86.3,85.32,86.17,1367264.0,74.6029,74.7328,73.8842,74.6203,1367264.0
2020-02-28 10:10:00,86.17,86.47,85.86,86.18,1132741.0,74.6203,74.8801,74.3518,74.6289,1132741.0
2020-02-28 10:20:00,86.19,86.62,86.08,86.11,1026684.0,74.6376,75.0099,74.5423,74.5683,1026684.0
2020-02-28 10:30:00,86.1,86.87,86.09,86.73,626706.0,74.5596,75.2264,74.551,75.1052,626706.0
2020-02-28 10:40:00,86.72,86.85,86.38,86.47,479085.0,75.0965,75.2091,74.8021,74.8801,479085.0
2020-02-28 10:50:00,86.46,87.31,86.42,86.9,379929.0,74.8714,75.6075,74.8368,75.2524,379929.0
2020-02-28 11:00:00,86.89,87.05,86.52,86.77,677369.0,75.2438,75.3823,74.9234,75.1398,677369.0
2020-02-28 11:10:00,86.78,87.49,86.77,87.44,559686.0,75.1485,75.7633,75.1398,75.72,559686.0
2020-02-28 11:20:00,87.43,87.58,87.08,87.54,618263.0,75.7114,75.8413,75.4083,75.8066,618263.0
2020-02-28 11:30:00,87.56,88.03,87.41,88.0,717644.0,75.824,76.231,75.6941,76.205,717644.0
2020-02-28 11:40:00,88.0,88.7,87.6,87.88,1000750.0,76.205,76.8112,75.8586,76.1011,1000750.0
2020-02-28 11:50:00,87.88,88.12,87.41,87.71,794451.0,76.1011,76.3089,75.6941,75.9539,794451.0
2020-02-28 12:00:00,87.71,87.84,87.24,87.59,607634.0,75.9539,76.0664,75.5468,75.8499,607634.0
2020-02-28 12:10:00,87.59,87.97,87.35,87.97,458016.0,75.8499,76.179,75.6421,76.179,458016.0
2020-02-28 12:20:00,87.97,88.38,87.94,88.36,494527.0,76.179,76.534,76.153,76.5167,494527.0
2020-02-28 12:30:00,88.37,88.75,88.16,88.5,664168.0,76.5254,76.8545,76.3435,76.638,664168.0
2020-02-28 12:40:00,88.5,88.89,88.12,88.31,674010.0,76.638,76.9757,76.3089,76.4734,674010.0
2020-02-28 12:50:00,88.29,88.77,88.2,88.69,521621.0,76.4561,76.8718,76.3782,76.8025,521621.0
2020-02-28 13:00:00,88.69,88.81,88.37,88.61,424248.0,76.8025,76.9064,76.5254,76.7332,424248.0
2020-02-28 13:10:00,88.61,88.62,88.07,88.37,581241.0,76.7332,76.7419,76.2656,76.5254,581241.0
2020-02-28 13:20:00,88.35,88.56,88.16,88.3,542223.0,76.5081,76.6899,76.3435,76.4648,542223.0
2020-02-28 13:30:00,88.27,88.4,87.79,87.91,738866.0,76.4388,76.5514,76.0231,76.127,738866.0
2020-02-28 13:40:00,87.9,87.94,87.48,87.77,465371.0,76.1184,76.153,75.7547,76.0058,465371.0
2020-02-28 13:50:00,87.77,87.79,87.44,87.65,439780.0,76.0058,76.0231,75.72,75.9019,439780.0
2020-02-28 14:00:00,87.63,87.63,86.9,86.98,380713.0,75.8846,75.8846,75.2524,75.3217,380713.0
2020-02-28 14:10:00,86.97,87.52,86.96,87.46,429565.0,75.313,75.7893,75.3044,75.7374,429565.0
2020-02-28 14:20:00,87.45,87.8,87.21,87.42,524412.0,75.7287,76.0318,75.5209,75.7027,524412.0
2020-02-28 14:30:00,87.41,88.09,87.35,87.64,752863.0,75.6941,76.2829,75.6421,75.8932,752863.0
2020-02-28 14:40:00,87.65,88.6,87.61,88.18,587859.0,75.9019,76.7246,75.8673,76.3609,587859.0
2020-02-28 14:50:00,88.19,88.28,87.71,87.97,543925.0,76.3695,76.4475,75.9539,76.179,543925.0
2020-02-28 15:00:00,87.99,88.11,87.46,87.63,675320.0,76.1963,76.3002,75.7374,75.8846,675320.0
2020-02-28 15:10:00,87.63,88.18,87.54,87.98,597437.0,75.8846,76.3609,75.8066,76.1877,597437.0
2020-02-28 15:20:00,87.99,88.02,87.0,87.0,701524.0,76.1963,76.2223,75.339,75.339,701524.0
2020-02-28 15:30:00,86.99,87.57,86.95,87.22,1298952.0,75.3304,75.8326,75.2957,75.5295,1298952.0
2020-02-28 15:40:00,87.23,87.51,86.73,87.5,1598325.0,75.5382,75.7807,75.1052,75.772,1598325.0
2020-02-28 15:50:00,87.5,88.13,87.2,88.1,2519805.0,75.772,76.3176,75.5122,76.2916,2519805.0
2020-03-02 09:30:00,88.49,89.26,88.19,88.55,646233.0,76.6293,77.2961,76.3695,76.6813,646233.0
2020-03-02 09:40:00,88.51,89.22,88.49,88.96,626811.0,76.6466,77.2615,76.6293,77.0363,626811.0
2020-03-02 09:50:00,88.96,89.09,88.36,88.39,707351.0,77.0363,77.1489,76.5167,76.5427,707351.0
2020-03-02 10:00:00,88.39,88.54,87.98,88.07,362237.0,76.5427,76.6726,76.1877,76.2656,362237.0
2020-03-02 10:10:00,88.06,88.56,88.06,88.28,397091.0,76.2569,76.6899,76.2569,76.4475,397091.0
2020-03-02 10:20:00,88.28,88.57,87.96,88.56,414087.0,76.4475,76.6986,76.1703,76.6899,414087.0
2020-03-02 10:30:00,88.58,89.01,88.31,88.96,481000.0,76.7072,77.0796,76.4734,77.0363,481000.0
2020-03-02 10:40:00,88.97,89.53,88.95,89.53,328944.0,77.045,77.5299,77.0276,77.5299,328944.0
2020-03-02 10:50:00,89.52,89.74,89.26,89.28,481338.0,77.5213,77.7118,77.2961,77.3134,481338.0
2020-03-02 11:00:00,89.29,89.58,89.27,89.47,399015.0,77.3221,77.5732,77.3048,77.478,399015.0
2020-03-02 11:10:00,89.47,90.06,89.46,89.94,464161.0,77.478,77.9889,77.4693,77.885,464161.0
2020-03-02 11:20:00,89.95,90.48,89.95,90.31,287310.0,77.8936,78.3526,77.8936,78.2054,287310.0
2020-03-02 11:30:00,90.35,90.53,90.09,90.48,434546.0,78.24,78.3959,78.0149,78.3526,434546.0
2020-03-02 11:40:00,90.49,90.5,90.19,90.38,415385.0,78.3612,78.3699,78.1014,78.266,415385.0
2020-03-02 11:50:00,90.38,90.89,90.35,90.71,365654.0,78.266,78.7076,78.24,78.5517,365654.0
2020-03-02 12:00:00,90.71,90.93,90.66,90.69,600486.0,78.5517,78.7423,78.5085,78.5344,600486.0
2020-03-02 12:10:00,90.68,90.77,90.34,90.4,446648.0,78.5258,78.6037,78.2313,78.2833,446648.0
2020-03-02 12:20:00,90.4,90.49,90.17,90.43,396666.0,78.2833,78.3612,78.0841,78.3093,396666.0
2020-03-02 12:30:00,90.44,90.87,90.43,90.77,396017.0,78.3179,78.6903,78.3093,78.6037,396017.0
2020-03-02 12:40:00,90.76,90.86,90.57,90.7,405015.0,78.595,78.6816,78.4305,78.5431,405015.0
2020-03-02 12:50:00,90.71,90.87,90.59,90.81,284651.0,78.5517,78.6903,78.4478,78.6383,284651.0
2020-03-02 13:00:00,90.81,90.95,90.57,90.66,280510.0,78.6383,78.7596,78.4305,78.5085,280510.0
2020-03-02 13:10:00,90.66,90.79,90.36,90.41,237749.0,78.5085,78.621,78.2487,78.292,237749.0
2020-03-02 13:20:00,90.42,90.56,90.32,90.54,257309.0,78.3006,78.4219,78.214,78.4045,257309.0
2020-03-02 13:30:00,90.53,91.07,90.46,91.06,314935.0,78.3959,78.8635,78.3353,78.8548,314935.0
2020-03-02 13:40:00,91.06,91.08,90.65,90.78,351853.0,78.8548,78.8722,78.4998,78.6124,351853.0
2020-03-02 13:50:00,90.78,91.06,90.58,91.03,166184.0,78.6124,78.8548,78.4392,78.8289,166184.0
2020-03-02 14:00:00,91.0,91.13,90.9,91.08,200261.0,78.8029,78.9155,78.7163,78.8722,200261.0
2020-03-02 14:10:00,91.08,91.08,90.74,90.79,119048.0,78.8722,78.8722,78.5777,78.621,119048.0
2020-03-02 14:20:00,90.8,90.89,90.46,90.48,163202.0,78.6297,78.7076,78.3353,78.3526,163202.0
2020-03-02 14:30:00,90.49,90.6,90.03,90.06,252940.0,78.3612,78.4565,77.9629,77.9889,252940.0
2020-03-02 14:40:00,90.07,90.15,89.65,90.09,380648.0,77.9975,78.0668,77.6338,78.0149,380648.0
2020-03-02 14:50:00,90.09,90.23,89.83,89.91,320275.0,78.0149,78.1361,77.7897,77.859,320275.0
2020-03-02 15:00:00,89.91,90.35,89.86,90.27,329737.0,77.859,78.24,77.8157,78.1707,329737.0
2020-03-02 15:10:00,90.26,90.47,90.17,90.39,191110.0,78.1621,78.3439,78.0841,78.2746,191110.0
2020-03-02 15:20:00,90.38,90.83,90.33,90.74,207905.0,78.266,78.6557,78.2227,78.5777,207905.0
2020-03-02 15:30:00,90.74,91.07,90.65,91.06,673936.0,78.5777,78.8635,78.4998,78.8548,673936.0
2020-03-02 15:40:00,91.05,91.54,90.95,91.48,622345.0,78.8462,79.2705,78.7596,79.2185,622345.0
2020-03-02 15:50:00,91.48,91.96,91.48,91.95,3094408.0,79.2185,79.6342,79.2185,79.6255,3094408.0
2020-03-03 09:30:00,91.9,92.14,91.32,91.89,658288.0,79.5822,79.7901,79.08,79.5736,658288.0
2020-03-03 09:40:00,91.89,92.16,91.74,91.94,445403.0,79.5736,79.8074,79.4437,79.6169,445403.0
2020-03-03 09:50:00,91.94,91.94,91.4,91.77,469817.0,79.6169,79.6169,79.1493,79.4697,469817.0
2020-03-03 10:00:00,91.76,94.16,91.75,93.56,753139.0,79.461,81.5393,79.4524,81.0198,753139.0
2020-03-03 10:10:00,93.53,93.72,92.63,92.89,800174.0,80.9938,81.1583,80.2144,80.4396,800174.0
2020-03-03 10:20:00,92.87,93.83,92.86,93.41,594896.0,80.4222,81.2536,80.4136,80.8899,594896.0
2020-03-03 10:30:00,93.36,93.98,93.31,93.88,774048.0,80.8466,81.3835,80.8033,81.2969,774048.0
2020-03-03 10:40:00,93.87,94.07,93.38,93.46,508864.0,81.2882,81.4614,80.8639,80.9332,508864.0
2020-03-03 10:50:00,93.46,94.07,93.36,93.84,369143.0,80.9332,81.4614,80.8466,81.2622,369143.0
2020-03-03 11:00:00,93.83,93.95,93.16,93.17,486412.0,81.2536,81.3575,80.6734,80.682,486412.0
2020-03-03 11:10:00,93.16,93.17,92.23,92.28,736171.0,80.6734,80.682,79.868,79.9113,736171.0
2020-03-03 11:20:00,92.27,92.33,91.03,91.63,1081479.0,79.9027,79.9546,78.8289,79.3484,1081479.0
2020-03-03 11:30:00,91.6,92.46,91.55,92.46,593651.0,79.3225,80.0672,79.2792,80.0672,593651.0
2020-03-03 11:40:00,92.46,92.56,92.03,92.12,229021.0,80.0672,80.1538,79.6948,79.7728,229021.0
2020-03-03 11:50:00,92.11,93.09,92.1,93.04,211860.0,79.7641,80.6127,79.7554,80.5694,211860.0
2020-03-03 12:00:00,93.03,93.39,92.82,93.33,264202.0,80.5608,80.8725,80.3789,80.8206,264202.0
2020-03-03 12:10:00,93.34,93.34,92.73,92.81,272762.0,80.8292,80.8292,80.301,80.3703,272762.0
2020-03-03 12:20:00,92.82,93.08,92.59,92.72,204527.0,80.3789,80.6041,80.1798,80.2923,204527.0
2020-03-03 12:30:00,92.72,92.77,92.51,92.75,192853.0,80.2923,80.3356,80.1105,80.3183,192853.0
2020-03-03 12:40:00,92.73,92.92,92.5,92.8,167061.0,80.301,80.4655,80.1018,80.3616,167061.0
2020-03-03 12:50:00,92.8,92.81,92.46,92.59,154698.0,80.3616,80.3703,80.0672,80.1798,154698.0
2020-03-03 13:00:00,92.59,92.59,92.31,92.46,256965.0,80.1798,80.1798,79.9373,80.0672,256965.0
2020-03-03 13:10:00,92.46,92.61,92.32,92.42,384789.0,80.0672,80.1971,79.946,80.0326,384789.0
2020-03-03 13:20:00,92.43,92.66,91.98,92.24,512608.0,80.0412,80.2404,79.6515,79.8767,512608.0
2020-03-03 13:30:00,92.23,92.51,91.98,92.35,355754.0,79.868,80.1105,79.6515,79.9719,355754.0
2020-03-03 13:40:00,92.32,92.35,91.67,91.79,321729.0,79.946,79.9719,79.3831,79.487,321729.0
2020-03-03 13:50:00,91.79,91.94,91.63,91.71,252582.0,79.487,79.6169,79.3484,79.4177,252582.0
2020-03-03 14:00:00,91.68,91.89,91.01,91.02,463835.0,79.3917,79.5736,78.8115,78.8202,463835.0
2020-03-03 14:10:00,91.0,91.66,90.99,91.05,378432.0,78.8029,79.3744,78.7942,78.8462,378432.0
2020-03-03 14:20:00,91.03,91.87,90.89,91.84,306967.0,78.8289,79.5563,78.7076,79.5303,306967.0
2020-03-03 14:30:00,91.85,91.99,91.22,91.23,234761.0,79.539,79.6602,78.9934,79.0021,234761.0
2020-03-03 14:40:00,91.22,91.89,91.05,91.87,229513.0,78.9934,79.5736,78.8462,79.5563,229513.0
2020-03-03 14:50:00,91.86,92.12,91.46,91.84,210375.0,79.5476,79.7728,79.2012,79.5303,210375.0
2020-03-03 15:00:00,91.85,92.26,91.7,91.99,513655.0,79.539,79.894,79.4091,79.6602,513655.0
2020-03-03 15:10:00,92.03,92.78,91.96,92.61,329392.0,79.6948,80.3443,79.6342,80.1971,329392.0
2020-03-03 15:20:00,92.61,92.66,91.83,92.65,287843.0,80.1971,80.2404,79.5216,80.2317,287843.0
2020-03-03 15:30:00,92.64,92.64,91.08,91.16,646826.0,80.2231,80.2231,78.8722,78.9414,646826.0
2020-03-03 15:40:00,91.16,92.49,91.1,91.98,687873.0,78.9414,80.0932,78.8895,79.6515,687873.0
2020-03-03 15:50:00,91.96,92.25,91.28,91.66,1735318.0,79.6342,79.8853,79.0453,79.3744,1735318.0
2020-03-04 09:30:00,93.03,93.83,92.96,93.48,663426.0,80.5608,81.2536,80.5002,80.9505,663426.0
2020-03-04 09:40:00,93.49,94.28,93.45,93.85,562687.0,80.9591,81.6432,80.9245,81.2709,562687.0
2020-03-04 09:50:00,93.85,94.25,93.69,93.93,340376.0,81.2709,81.6173,81.1323,81.3402,340376.0
2020-03-04 10:00:00,93.94,93.99,93.31,93.77,454163.0,81.3488,81.3921,80.8033,81.2016,454163.0
2020-03-04 10:10:00,93.79,94.26,93.67,94.22,220555.0,81.2189,81.6259,81.115,81.5913,220555.0
2020-03-04 10:20:00,94.21,94.36,93.99,94.06,252251.0,81.5826,81.7125,81.3921,81.4527,252251.0
2020-03-04 10:30:00,94.06,94.08,93.55,93.67,283166.0,81.4527,81.4701,81.0111,81.115,283166.0
2020-03-04 10:40:00,93.66,93.84,93.43,93.76,250292.0,81.1063,81.2622,80.9072,81.1929,250292.0
2020-03-04 10:50:00,93.78,93.87,93.57,93.63,191478.0,81.2103,81.2882,81.0284,81.0804,191478.0
2020-03-04 11:00:00,93.63,93.84,93.39,93.57,329248.0,81.0804,81.2622,80.8725,81.0284,329248.0
2020-03-04 11:10:00,93.57,93.66,93.41,93.5,228349.0,81.0284,81.1063,80.8899,80.9678,228349.0
2020-03-04 11:20:00,93.51,93.57,93.3,93.56,383982.0,80.9765,81.0284,80.7946,81.0198,383982.0
2020-03-04 11:30:00,93.56,93.61,93.22,93.27,321422.0,81.0198,81.0631,80.7253,80.7686,321422.0
2020-03-04 11:40:00,93.26,93.42,93.05,93.18,133814.0,80.76,80.8985,80.5781,80.6907,133814.0
2020-03-04 11:50:00,93.18,93.41,93.09,93.26,319195.0,80.6907,80.8899,80.6127,80.76,319195.0
2020-03-04 12:00:00,93.27,93.51,93.22,93.29,139078.0,80.7686,80.9765,80.7253,80.7859,139078.0
2020-03-04 12:10:00,93.31,93.5,93.27,93.37,203959.0,80.8033,80.9678,80.7686,80.8552,203959.0
2020-03-04 12:20:00,93.38,93.7,93.34,93.66,127331.0,80.8639,81.141,80.8292,81.1063,127331.0
2020-03-04 12:30:00,93.67,93.85,93.64,93.73,113000.0,81.115,81.2709,81.089,81.167,113000.0
2020-03-04 12:40:00,93.73,93.96,93.62,93.95,190504.0,81.167,81.3661,81.0717,81.3575,190504.0
2020-03-04 12:50:00,93.94,94.06,93.86,94.03,89691.0,81.3488,81.4527,81.2795,81.4268,89691.0
2020-03-04 13:00:00,94.03,94.25,94.03,94.15,167870.0,81.4268,81.6173,81.4268,81.5307,167870.0
2020-03-04 13:10:00,94.15,94.32,93.95,94.3,191299.0,81.5307,81.6779,81.3575,81.6606,191299.0
2020-03-04 13:20:00,94.32,94.4,94.22,94.27,137944.0,81.6779,81.7472,81.5913,81.6346,137944.0
2020-03-04 13:30:00,94.28,94.45,94.23,94.26,98601.0,81.6432,81.7905,81.5999,81.6259,98601.0
2020-03-04 13:40:00,94.28,94.37,94.25,94.33,204016.0,81.6432,81.7212,81.6173,81.6865,204016.0
2020-03-04 13:50:00,94.33,94.44,94.3,94.33,146620.0,81.6865,81.7818,81.6606,81.6865,146620.0
2020-03-04 14:00:00,94.33,94.39,94.12,94.36,173933.0,81.6865,81.7385,81.5047,81.7125,173933.0
2020-03-04 14:10:00,94.36,94.52,94.28,94.49,110440.0,81.7125,81.8511,81.6432,81.8251,110440.0
2020-03-04 14:20:00,94.48,94.6,94.41,94.44,128245.0,81.8164,81.9204,81.7558,81.7818,128245.0
2020-03-04 14:30:00,94.46,94.57,94.31,94.36,154393.0,81.7991,81.8944,81.6692,81.7125,154393.0
2020-03-04 14:40:00,94.37,94.51,94.31,94.48,141222.0,81.7212,81.8424,81.6692,81.8164,141222.0
2020-03-04 14:50:00,94.48,94.54,94.26,94.39,148205.0,81.8164,81.8684,81.6259,81.7385,148205.0
2020-03-04 15:00:00,94.37,94.5,94.28,94.32,186068.0,81.7212,81.8338,81.6432,81.6779,186068.0
2020-03-04 15:10:00,94.33,94.5,94.24,94.29,196709.0,81.6865,81.8338,81.6086,81.6519,196709.0
2020-03-04 15:20:00,94.3,94.69,94.28,94.63,197334.0,81.6606,81.9983,81.6432,81.9463,197334.0
2020-03-04 15:30:00,94.64,95.15,94.63,95.07,516423.0,81.955,82.3966,81.9463,82.3274,516423.0
2020-03-04 15:40:00,95.07,95.1,94.44,94.62,504635.0,82.3274,82.3533,81.7818,81.9377,504635.0
2020-03-04 15:50:00,94.62,95.29,94.62,95.16,1856643.0,81.9377,82.5179,81.9377,82.4053,1856643.0
2020-03-05 09:30:00,93.6,93.8,92.97,93.61,451740.0,81.0544,81.2276,80.5088,81.0631,451740.0
2020-03-05 09:40:00,93.62,93.99,93.56,93.64,454584.0,81.0717,81.3921,81.0198,81.089,454584.0
2020-03-05 09:50:00,93.66,93.7,92.95,93.18,578412.0,81.1063,81.141,80.4915,80.6907,578412.0
2020-03-05 10:00:00,93.14,93.32,93.08,93.21,201047.0,80.656,80.8119,80.6041,80.7167,201047.0
2020-03-05 10:10:00,93.21,93.68,93.17,93.64,195613.0,80.7167,81.1237,80.682,81.089,195613.0
2020-03-05 10:20:00,93.64,93.79,93.26,93.42,403794.0,81.089,81.2189,80.76,80.8985,403794.0
2020-03-05 10:30:00,93.41,93.74,93.41,93.47,148464.0,80.8899,81.1756,80.8899,80.9418,148464.0
2020-03-05 10:40:00,93.45,93.64,93.34,93.55,290659.0,80.9245,81.089,80.8292,81.0111,290659.0
2020-03-05 10:50:00,93.55,93.88,93.5,93.73,116414.0,81.0111,81.2969,80.9678,81.167,116414.0
2020-03-05 11:00:00,93.74,94.18,93.7,94.07,300410.0,81.1756,81.5567,81.141,81.4614,300410.0
2020-03-05 11:10:00,94.07,94.27,93.92,94.13,126920.0,81.4614,81.6346,81.3315,81.5134,126920.0
2020-03-05 11:20:00,94.14,94.31,93.98,94.2,288680.0,81.522,81.6692,81.3835,81.574,288680.0
2020-03-05 11:30:00,94.18,94.2,93.33,93.35,175399.0,81.5567,81.574,80.8206,80.8379,175399.0
2020-03-05 11:40:00,93.35,93.55,93.24,93.53,144309.0,80.8379,81.0111,80.7426,80.9938,144309.0
2020-03-05 11:50:00,93.54,93.63,93.21,93.31,156544.0,81.0024,81.0804,80.7167,80.8033,156544.0
2020-03-05 12:00:00,93.31,93.44,92.98,93.03,111611.0,80.8033,80.9158,80.5175,80.5608,111611.0
2020-03-05 12:10:00,93.03,93.16,92.88,92.92,111503.0,80.5608,80.6734,80.4309,80.4655,111503.0
2020-03-05 12:20:00,92.93,93.02,92.75,92.98,144301.0,80.4742,80.5521,80.3183,80.5175,144301.0
2020-03-05 12:30:00,92.97,93.2,92.86,92.89,188525.0,80.5088,80.708,80.4136,80.4396,188525.0
2020-03-05 12:40:00,92.89,92.93,92.37,92.65,163498.0,80.4396,80.4742,79.9893,80.2317,163498.0
2020-03-05 12:50:00,92.66,92.76,92.51,92.67,160223.0,80.2404,80.327,80.1105,80.249,160223.0
2020-03-05 13:00:00,92.66,92.8,92.58,92.65,113231.0,80.2404,80.3616,80.1711,80.2317,113231.0
2020-03-05 13:10:00,92.65,92.85,92.39,92.48,148730.0,80.2317,80.4049,80.0066,80.0845,148730.0
2020-03-05 13:20:00,92.46,92.88,92.44,92.88,201944.0,80.0672,80.4309,80.0499,80.4309,201944.0
2020-03-05 13:30:00,92.88,93.19,92.78,92.98,128363.0,80.4309,80.6993,80.3443,80.5175,128363.0
2020-03-05 13:40:00,92.98,93.07,92.79,93.04,127458.0,80.5175,80.5954,80.353,80.5694,127458.0
2020-03-05 13:50:00,93.06,93.13,92.62,92.86,143755.0,80.5868,80.6474,80.2057,80.4136,143755.0
2020-03-05 14:00:00,92.83,92.83,92.37,92.45,171212.0,80.3876,80.3876,79.9893,80.0585,171212.0
2020-03-05 14:10:00,92.44,92.73,92.41,92.47,121918.0,80.0499,80.301,80.0239,80.0758,121918.0
2020-03-05 14:20:00,92.46,92.51,92.04,92.22,202175.0,80.0672,80.1105,79.7035,79.8594,202175.0
2020-03-05 14:30:00,92.23,92.68,92.23,92.61,239640.0,79.868,80.2577,79.868,80.1971,239640.0
2020-03-05 14:40:00,92.61,92.71,92.46,92.7,511954.0,80.1971,80.2837,80.0672,80.275,511954.0
2020-03-05 14:50:00,92.71,92.79,92.44,92.53,170640.0,80.2837,80.353,80.0499,80.1278,170640.0
2020-03-05 15:00:00,92.55,92.57,92.27,92.55,160476.0,80.1451,80.1624,79.9027,80.1451,160476.0
2020-03-05 15:10:00,92.55,92.64,92.08,92.23,150418.0,80.1451,80.2231,79.7381,79.868,150418.0
2020-03-05 15:20:00,92.25,92.39,92.06,92.31,205853.0,79.8853,80.0066,79.7208,79.9373,205853.0
2020-03-05 15:30:00,92.29,93.03,92.23,92.62,578605.0,79.92,80.5608,79.868,80.2057,578605.0
2020-03-05 15:40:00,92.64,92.74,92.34,92.61,394449.0,80.2231,80.3097,79.9633,80.1971,394449.0
2020-03-05 15:50:00,92.62,93.17,92.56,93.1,1759379.0,80.2057,80.682,80.1538,80.6214,1759379.0
2020-03-06 09:30:00,90.77,90.83,90.22,90.29,707532.0,78.6037,78.6557,78.1274,78.188,707532.0
2020-03-06 09:40:00,90.28,90.4,89.85,89.85,520095.0,78.1794,78.2833,77.807,77.807,520095.0
2020-03-06 09:50:00,89.85,90.26,89.58,90.22,652190.0,77.807,78.1621,77.5732,78.1274,652190.0
2020-03-06 10:00:00,90.21,90.36,89.94,90.01,746556.0,78.1188,78.2487,77.885,77.9456,746556.0
2020-03-06 10:10:00,90.0,90.61,89.93,90.44,451111.0,77.9369,78.4652,77.8763,78.3179,451111.0
2020-03-06 10:20:00,90.43,90.94,90.29,90.87,573594.0,78.3093,78.7509,78.188,78.6903,573594.0
2020-03-06 10:30:00,90.86,91.19,90.61,91.15,450545.0,78.6816,78.9674,78.4652,78.9328,450545.0
2020-03-06 10:40:00,91.14,91.61,91.04,91.61,429210.0,78.9241,79.3311,78.8375,79.3311,429210.0
2020-03-06 10:50:00,91.6,91.68,91.4,91.58,278886.0,79.3225,79.3917,79.1493,79.3051,278886.0
2020-03-06 11:00:00,91.6,91.72,91.09,91.1,496239.0,79.3225,79.4264,78.8808,78.8895,496239.0
2020-03-06 11:10:00,91.08,91.29,91.0,91.2,232982.0,78.8722,79.054,78.8029,78.9761,232982.0
2020-03-06 11:20:00,91.18,91.29,91.02,91.09,165767.0,78.9588,79.054,78.8202,78.8808,165767.0
2020-03-06 11:30:00,91.09,91.26,90.79,90.98,448007.0,78.8808,79.028,78.621,78.7856,448007.0
2020-03-06 11:40:00,90.96,90.96,90.28,90.31,308344.0,78.7682,78.7682,78.1794,78.2054,308344.0
2020-03-06 11:50:00,90.31,90.71,90.29,90.54,217263.0,78.2054,78.5517,78.188,78.4045,217263.0
2020-03-06 12:00:00,90.57,90.62,90.2,90.22,194231.0,78.4305,78.4738,78.1101,78.1274,194231.0
2020-03-06 12:10:00,90.23,90.35,90.05,90.06,242456.0,78.1361,78.24,77.9802,77.9889,242456.0
2020-03-06 12:20:00,90.06,90.26,89.92,89.96,317002.0,77.9889,78.1621,77.8676,77.9023,317002.0
2020-03-06 12:30:00,89.98,90.73,89.9,90.5,305608.0,77.9196,78.5691,77.8503,78.3699,305608.0
2020-03-06 12:40:00,90.5,90.68,90.41,90.43,196735.0,78.3699,78.5258,78.292,78.3093,196735.0
2020-03-06 12:50:00,90.41,90.43,90.16,90.19,246890.0,78.292,78.3093,78.0755,78.1014,246890.0
2020-03-06 13:00:00,90.2,90.53,90.16,90.37,120235.0,78.1101,78.3959,78.0755,78.2573,120235.0
2020-03-06 13:10:00,90.37,90.52,90.21,90.46,178482.0,78.2573,78.3872,78.1188,78.3353,178482.0
2020-03-06 13:20:00,90.46,90.85,90.46,90.53,130462.0,78.3353,78.673,78.3353,78.3959,130462.0
2020-03-06 13:30:00,90.52,90.65,90.16,90.32,162724.0,78.3872,78.4998,78.0755,78.214,162724.0
2020-03-06 13:40:00,90.31,90.41,89.81,89.88,171291.0,78.2054,78.292,77.7724,77.833,171291.0
2020-03-06 13:50:00,89.87,89.98,89.7,89.82,172762.0,77.8243,77.9196,77.6771,77.781,172762.0
2020-03-06 14:00:00,89.84,89.85,89.54,89.63,291778.0,77.7984,77.807,77.5386,77.6165,291778.0
2020-03-06 14:10:00,89.61,89.77,89.51,89.52,100334.0,77.5992,77.7377,77.5126,77.5213,100334.0
2020-03-06 14:20:00,89.52,89.87,89.45,89.78,212772.0,77.5213,77.8243,77.4606,77.7464,212772.0
2020-03-06 14:30:00,89.78,89.82,89.24,89.27,205186.0,77.7464,77.781,77.2788,77.3048,205186.0
2020-03-06 14:40:00,89.29,89.3,88.82,88.84,148778.0,77.3221,77.3307,76.9151,76.9324,148778.0
2020-03-06 14:50:00,88.83,89.0,88.72,88.85,321268.0,76.9237,77.0709,76.8285,76.9411,321268.0
2020-03-06 15:00:00,88.82,88.89,88.59,88.64,318942.0,76.9151,76.9757,76.7159,76.7592,318942.0
2020-03-06 15:10:00,88.64,89.44,88.62,89.41,464993.0,76.7592,77.452,76.7419,77.426,464993.0
2020-03-06 15:20:00,89.42,89.62,89.23,89.41,256487.0,77.4347,77.6078,77.2701,77.426,256487.0
2020-03-06 15:30:00,89.4,90.6,89.26,90.07,556042.0,77.4173,78.4565,77.2961,77.9975,556042.0
2020-03-06 15:40:00,90.08,90.75,90.04,90.75,812063.0,78.0062,78.5864,77.9716,78.5864,812063.0
2020-03-06 15:50:00,90.76,91.81,90.72,91.46,1283197.0,78.595,79.5043,78.5604,79.2012,1283197.0
2020-03-09 09:30:00,85.15,87.09,84.76,87.09,330583.0,73.737,75.417,73.3993,75.417,330583.0
2020-03-09 09:40:00,84.1,86.58,84.1,85.95,29033.0,72.8277,74.9753,72.8277,74.4298,29033.0
2020-03-09 09:50:00,85.88,86.35,85.44,85.95,156327.0,74.3691,74.7761,73.9881,74.4298,156327.0
2020-03-09 10:00:00,85.95,86.38,85.47,86.25,281897.0,74.4298,74.8021,74.0141,74.6895,281897.0
2020-03-09 10:10:00,86.24,86.65,85.68,86.5,380378.0,74.6809,75.0359,74.1959,74.906,380378.0
2020-03-09 10:20:00,86.49,86.93,86.16,86.8,543319.0,74.8974,75.2784,74.6116,75.1658,543319.0
2020-03-09 10:30:00,86.79,87.01,86.44,86.92,505036.0,75.1572,75.3477,74.8541,75.2697,505036.0
2020-03-09 10:40:00,86.9,87.07,86.63,86.86,630912.0,75.2524,75.3996,75.0186,75.2178,630912.0
2020-03-09 10:50:00,86.89,86.9,86.12,86.12,686726.0,75.2438,75.2524,74.577,74.577,686726.0
2020-03-09 11:00:00,86.09,86.25,85.88,86.05,237821.0,74.551,74.6895,74.3691,74.5163,237821.0
2020-03-09 11:10:00,86.02,86.83,86.01,86.75,217800.0,74.4904,75.1918,74.4817,75.1225,217800.0
2020-03-09 11:20:00,86.74,87.0,86.67,86.88,453649.0,75.1139,75.339,75.0532,75.2351,453649.0
2020-03-09 11:30:00,86.88,87.37,86.59,87.11,348821.0,75.2351,75.6594,74.984,75.4343,348821.0
2020-03-09 11:40:00,87.16,87.38,87.02,87.33,225311.0,75.4776,75.6681,75.3563,75.6248,225311.0
2020-03-09 11:50:00,87.32,87.39,86.86,86.88,135297.0,75.6161,75.6767,75.2178,75.2351,135297.0
2020-03-09 12:00:00,86.85,87.25,86.48,87.16,255452.0,75.2091,75.5555,74.8887,75.4776,255452.0
2020-03-09 12:10:00,87.14,87.36,86.97,87.12,252539.0,75.4603,75.6508,75.313,75.4429,252539.0
2020-03-09 12:20:00,87.13,87.33,86.86,86.88,216415.0,75.4516,75.6248,75.2178,75.2351,216415.0
2020-03-09 12:30:00,86.87,86.99,86.43,86.75,203454.0,75.2264,75.3304,74.8454,75.1225,203454.0
2020-03-09 12:40:00,86.75,86.89,86.18,86.25,214078.0,75.1225,75.2438,74.6289,74.6895,214078.0
2020-03-09 12:50:00,86.25,86.47,86.18,86.34,179149.0,74.6895,74.8801,74.6289,74.7675,179149.0
2020-03-09 13:00:00,86.36,86.54,85.82,86.0,382416.0,74.7848,74.9407,74.3172,74.4731,382416.0
2020-03-09 13:10:00,85.95,86.41,85.95,86.09,200682.0,74.4298,74.8281,74.4298,74.551,200682.0
2020-03-09 13:20:00,86.07,86.22,85.9,86.08,205401.0,74.5337,74.6636,74.3865,74.5423,205401.0
2020-03-09 13:30:00,86.08,86.09,85.35,85.38,198581.0,74.5423,74.551,73.9102,73.9362,198581.0
2020-03-09 13:40:00,85.37,85.53,84.99,85.36,295285.0,73.9275,74.066,73.5984,73.9188,295285.0
2020-03-09 13:50:00,85.37,85.39,84.89,85.08,255519.0,73.9275,73.9448,73.5118,73.6764,255519.0
2020-03-09 14:00:00,85.09,85.24,84.56,84.72,332083.0,73.685,73.8149,73.2261,73.3646,332083.0
2020-03-09 14:10:00,84.71,85.67,84.69,85.42,264762.0,73.356,74.1873,73.3386,73.9708,264762.0
2020-03-09 14:20:00,85.44,85.6,84.81,84.83,283919.0,73.9881,74.1267,73.4426,73.4599,283919.0
2020-03-09 14:30:00,84.81,85.16,84.59,85.15,166621.0,73.4426,73.7456,73.252,73.737,166621.0
2020-03-09 14:40:00,85.18,85.19,84.5,84.77,197290.0,73.763,73.7716,73.1741,73.4079,197290.0
2020-03-09 14:50:00,84.76,85.73,84.76,85.44,273588.0,73.3993,74.2392,73.3993,73.9881,273588.0
2020-03-09 15:00:00,85.44,85.93,85.09,85.62,269271.0,73.9881,74.4124,73.685,74.144,269271.0
2020-03-09 15:10:00,85.66,85.66,85.12,85.23,204204.0,74.1786,74.1786,73.711,73.8063,204204.0
2020-03-09 15:20:00,85.2,85.99,85.02,85.6,256367.0,73.7803,74.4644,73.6244,74.1267,256367.0
2020-03-09 15:30:00,85.59,85.75,85.03,85.6,396965.0,74.118,74.2566,73.6331,74.1267,396965.0
2020-03-09 15:40:00,85.61,85.93,85.39,85.72,506657.0,74.1353,74.4124,73.9448,74.2306,506657.0
2020-03-09 15:50:00,85.65,85.66,84.52,84.56,1564275.0,74.17,74.1786,73.1914,73.2261,1564275.0
2020-03-10 09:30:00,86.79,86.92,86.1,86.66,313864.0,75.1572,75.2697,74.5596,75.0446,313864.0
2020-03-10 09:40:00,86.65,86.7,85.88,86.03,293830.0,75.0359,75.0792,74.3691,74.499,293830.0
2020-03-10 09:50:00,86.02,86.28,85.84,86.06,465314.0,74.4904,74.7155,74.3345,74.525,465314.0
2020-03-10 10:00:00,86.06,87.06,85.87,86.83,313753.0,74.525,75.391,74.3605,75.1918,313753.0
2020-03-10 10:10:00,86.84,87.14,86.67,86.81,360386.0,75.2005,75.4603,75.0532,75.1745,360386.0
2020-03-10 10:20:00,86.81,87.01,86.37,86.37,357309.0,75.1745,75.3477,74.7935,74.7935,357309.0
2020-03-10 10:30:00,86.38,86.4,85.75,85.88,527049.0,74.8021,74.8194,74.2566,74.3691,527049.0
2020-03-10 10:40:00,85.87,85.89,85.36,85.39,533276.0,74.3605,74.3778,73.9188,73.9448,533276.0
2020-03-10 10:50:00,85.39,85.51,85.13,85.13,247237.0,73.9448,74.0487,73.7197,73.7197,247237.0
2020-03-10 11:00:00,85.13,85.47,84.96,85.28,311879.0,73.7197,74.0141,73.5724,73.8496,311879.0
2020-03-10 11:10:00,85.28,85.3,84.55,84.58,379874.0,73.8496,73.8669,73.2174,73.2434,379874.0
2020-03-10 11:20:00,84.59,84.65,83.52,83.53,391689.0,73.252,73.304,72.3255,72.3341,391689.0
2020-03-10 11:30:00,83.53,83.78,83.39,83.74,340345.0,72.3341,72.5506,72.2129,72.516,340345.0
2020-03-10 11:40:00,83.75,84.31,83.59,84.12,384587.0,72.5246,73.0096,72.3861,72.845,384587.0
2020-03-10 11:50:00,84.12,84.26,83.55,83.79,270033.0,72.845,72.9663,72.3514,72.5593,270033.0
2020-03-10 12:00:00,83.79,84.38,83.79,84.27,378355.0,72.5593,73.0702,72.5593,72.9749,378355.0
2020-03-10 12:10:00,84.29,85.07,84.29,84.93,339111.0,72.9922,73.6677,72.9922,73.5465,339111.0
2020-03-10 12:20:00,84.92,85.03,84.62,84.64,228301.0,73.5378,73.6331,73.278,73.2953,228301.0
2020-03-10 12:30:00,84.6,84.66,83.97,84.28,266117.0,73.2607,73.3127,72.7151,72.9836,266117.0
2020-03-10 12:40:00,84.29,84.73,84.07,84.67,300730.0,72.9922,73.3733,72.8017,73.3213,300730.0
2020-03-10 12:50:00,84.67,85.08,84.19,84.77,510101.0,73.3213,73.6764,72.9057,73.4079,510101.0
2020-03-10 13:00:00,84.77,84.94,84.29,84.94,434580.0,73.4079,73.5551,72.9922,73.5551,434580.0
2020-03-10 13:10:00,84.93,85.23,84.71,85.09,321032.0,73.5465,73.8063,73.356,73.685,321032.0
2020-03-10 13:20:00,85.11,85.33,84.7,84.83,305968.0,73.7023,73.8929,73.3473,73.4599,305968.0
2020-03-10 13:30:00,84.86,85.02,84.37,84.56,300767.0,73.4859,73.6244,73.0615,73.2261,300767.0
2020-03-10 13:40:00,84.57,84.69,84.01,84.03,377688.0,73.2347,73.3386,72.7498,72.7671,377688.0
2020-03-10 13:50:00,84.07,84.15,83.76,83.98,298357.0,72.8017,72.871,72.5333,72.7238,298357.0
2020-03-10 14:00:00,84.0,84.23,83.66,84.2,366129.0,72.7411,72.9403,72.4467,72.9143,366129.0
2020-03-10 14:10:00,84.17,84.56,84.07,84.47,207952.0,72.8883,73.2261,72.8017,73.1481,207952.0
2020-03-10 14:20:00,84.48,84.7,84.13,84.63,246670.0,73.1568,73.3473,72.8537,73.2867,246670.0
2020-03-10 14:30:00,84.63,85.08,84.55,84.88,211051.0,73.2867,73.6764,73.2174,73.5032,211051.0
2020-03-10 14:40:00,84.89,85.97,84.82,85.94,451133.0,73.5118,74.4471,73.4512,74.4211,451133.0
2020-03-10 14:50:00,85.95,85.95,85.43,85.67,352759.0,74.4298,74.4298,73.9795,74.1873,352759.0
2020-03-10 15:00:00,85.68,86.31,85.65,86.04,392204.0,74.1959,74.7415,74.17,74.5077,392204.0
2020-03-10 15:10:00,86.05,86.84,86.01,86.81,434365.0,74.5163,75.2005,74.4817,75.1745,434365.0
2020-03-10 15:20:00,86.79,87.19,86.5,86.56,334159.0,75.1572,75.5036,74.906,74.958,334159.0
2020-03-10 15:30:00,86.55,86.9,86.17,86.78,500341.0,74.9493,75.2524,74.6203,75.1485,500341.0
2020-03-10 15:40:00,86.79,87.29,86.59,87.23,495714.0,75.1572,75.5901,74.984,75.5382,495714.0
2020-03-10 15:50:00,87.23,88.18,87.21,88.07,2447929.0,75.5382,76.3609,75.5209,76.2656,2447929.0
2020-03-11 09:30:00,85.83,86.12,85.14,85.19,176237.0,74.3258,74.577,73.7283,73.7716,176237.0
2020-03-11 09:40:00,85.15,85.34,84.67,84.67,227399.0,73.737,73.9015,73.3213,73.3213,227399.0
2020-03-11 09:50:00,84.67,85.27,84.49,85.21,192395.0,73.3213,73.8409,73.1654,73.7889,192395.0
2020-03-11 10:00:00,85.24,85.48,84.96,85.39,186613.0,73.8149,74.0227,73.5724,73.9448,186613.0
2020-03-11 10:10:00,85.43,85.5,84.92,84.98,98179.0,73.9795,74.0401,73.5378,73.5898,98179.0
2020-03-11 10:20:00,84.99,85.0,84.24,84.35,161066.0,73.5984,73.6071,72.949,73.0442,161066.0
2020-03-11 10:30:00,84.35,84.69,84.21,84.46,180611.0,73.0442,73.3386,72.923,73.1395,180611.0
2020-03-11 10:40:00,84.42,84.68,84.11,84.19,122448.0,73.1048,73.33,72.8364,72.9057,122448.0
2020-03-11 10:50:00,84.19,84.25,83.87,84.2,224054.0,72.9057,72.9576,72.6285,72.9143,224054.0
2020-03-11 11:00:00,84.18,84.56,83.78,84.16,306863.0,72.897,73.2261,72.5506,72.8797,306863.0
2020-03-11 11:10:00,84.17,84.35,83.62,83.68,150433.0,72.8883,73.0442,72.4121,72.464,150433.0
2020-03-11 11:20:00,83.69,83.82,83.41,83.65,228697.0,72.4727,72.5852,72.2302,72.438,228697.0
2020-03-11 11:30:00,83.68,83.89,83.5,83.83,209945.0,72.464,72.6459,72.3081,72.5939,209945.0
2020-03-11 11:40:00,83.82,83.92,83.09,83.36,205376.0,72.5852,72.6718,71.9531,72.1869,205376.0
2020-03-11 11:50:00,83.38,83.64,83.21,83.6,442912.0,72.2042,72.4294,72.057,72.3947,442912.0
2020-03-11 12:00:00,83.6,83.81,83.27,83.71,160231.0,72.3947,72.5766,72.109,72.49,160231.0
2020-03-11 12:10:00,83.72,84.17,83.7,83.99,89251.0,72.4986,72.8883,72.4813,72.7325,89251.0
2020-03-11 12:20:00,83.99,84.13,83.23,83.23,151415.0,72.7325,72.8537,72.0743,72.0743,151415.0
2020-03-11 12:30:00,83.24,83.27,82.72,82.75,174379.0,72.083,72.109,71.6327,71.6587,174379.0
2020-03-11 12:40:00,82.75,82.87,82.45,82.78,252999.0,71.6587,71.7626,71.3989,71.6846,252999.0
2020-03-11 12:50:00,82.79,83.15,82.71,83.13,164789.0,71.6933,72.005,71.624,71.9877,164789.0
2020-03-11 13:00:00,83.12,83.12,82.5,82.55,152193.0,71.9791,71.9791,71.4422,71.4855,152193.0
2020-03-11 13:10:00,82.55,83.09,82.52,83.02,163897.0,71.4855,71.9531,71.4595,71.8925,163897.0
2020-03-11 13:20:00,83.02,83.41,83.01,83.27,123590.0,71.8925,72.2302,71.8838,72.109,123590.0
2020-03-11 13:30:00,83.29,83.45,82.92,82.92,130653.0,72.1263,72.2648,71.8059,71.8059,130653.0
2020-03-11 13:40:00,82.9,83.25,82.61,83.16,155092.0,71.7886,72.0916,71.5374,72.0137,155092.0
2020-03-11 13:50:00,83.16,83.38,82.85,83.19,143933.0,72.0137,72.2042,71.7453,72.0397,143933.0
2020-03-11 14:00:00,83.19,83.43,83.0,83.23,170376.0,72.0397,72.2475,71.8752,72.0743,170376.0
2020-03-11 14:10:00,83.23,83.38,82.97,82.97,89523.0,72.0743,72.2042,71.8492,71.8492,89523.0
2020-03-11 14:20:00,82.97,83.05,82.78,82.84,163831.0,71.8492,71.9185,71.6846,71.7366,163831.0
2020-03-11 14:30:00,82.83,83.23,82.71,83.03,147510.0,71.7279,72.0743,71.624,71.9011,147510.0
2020-03-11 14:40:00,83.04,83.44,82.77,82.77,235373.0,71.9098,72.2562,71.676,71.676,235373.0
2020-03-11 14:50:00,82.78,82.99,82.59,82.77,175526.0,71.6846,71.8665,71.5201,71.676,175526.0
2020-03-11 15:00:00,82.76,82.99,82.12,82.21,423430.0,71.6673,71.8665,71.1131,71.191,423430.0
2020-03-11 15:10:00,82.22,82.69,82.07,82.59,505855.0,71.1997,71.6067,71.0698,71.5201,505855.0
2020-03-11 15:20:00,82.58,82.82,82.35,82.65,358001.0,71.5114,71.7193,71.3123,71.5721,358001.0
2020-03-11 15:30:00,82.61,83.06,82.4,82.98,600207.0,71.5374,71.9271,71.3556,71.8578,600207.0
2020-03-11 15:40:00,83.0,83.33,82.78,83.1,552848.0,71.8752,72.1609,71.6846,71.9618,552848.0
2020-03-11 15:50:00,83.07,83.26,82.36,82.83,2166083.0,71.9358,72.1003,71.3209,71.7279,2166083.0
2020-03-12 09:30:00,78.07,78.1,75.42,75.55,209568.0,67.6059,67.6319,65.3111,65.4237,209568.0
2020-03-12 09:40:00,75.55,75.55,75.55,75.55,0.0,65.4237,65.4237,65.4237,65.4237,0.0
2020-03-12 09:50:00,74.63,76.52,73.36,76.52,365386.0,64.627,66.2637,63.5272,66.2637,365386.0
2020-03-12 10:00:00,76.52,76.97,75.75,75.89,252859.0,66.2637,66.6534,65.5969,65.7181,252859.0
2020-03-12 10:10:00,75.8,76.1,75.22,75.84,193263.0,65.6402,65.9,65.1379,65.6748,193263.0
2020-03-12 10:20:00,75.83,76.41,75.75,76.37,255120.0,65.6662,66.1684,65.5969,66.1338,255120.0
2020-03-12 10:30:00,76.39,77.28,76.32,76.87,206878.0,66.1511,66.9218,66.0905,66.5668,206878.0
2020-03-12 10:40:00,76.88,77.2,76.26,76.52,353638.0,66.5754,66.8526,66.0385,66.2637,353638.0
2020-03-12 10:50:00,76.52,76.82,76.47,76.74,272523.0,66.2637,66.5235,66.2204,66.4542,272523.0
2020-03-12 11:00:00,76.74,76.74,75.76,75.76,367526.0,66.4542,66.4542,65.6056,65.6056,367526.0
2020-03-12 11:10:00,75.75,75.77,75.29,75.37,232125.0,65.5969,65.6142,65.1986,65.2678,232125.0
2020-03-12 11:20:00,75.38,75.76,75.25,75.66,147891.0,65.2765,65.6056,65.1639,65.519,147891.0
2020-03-12 11:30:00,75.66,76.18,75.57,75.6,121464.0,65.519,65.9693,65.441,65.467,121464.0
2020-03-12 11:40:00,75.62,75.7,75.32,75.35,138476.0,65.4843,65.5536,65.2245,65.2505,138476.0
2020-03-12 11:50:00,75.34,75.36,74.97,75.32,243576.0,65.2419,65.2592,64.9214,65.2245,243576.0
2020-03-12 12:00:00,75.32,75.53,75.05,75.06,256970.0,65.2245,65.4064,64.9907,64.9994,256970.0
2020-03-12 12:10:00,75.06,75.3,74.86,75.09,257377.0,64.9994,65.2072,64.8262,65.0254,257377.0
2020-03-12 12:20:00,75.06,75.93,75.03,75.84,231774.0,64.9994,65.7528,64.9734,65.6748,231774.0
2020-03-12 12:30:00,75.83,75.94,75.55,75.59,153781.0,65.6662,65.7614,65.4237,65.4583,153781.0
2020-03-12 12:40:00,75.58,75.59,75.1,75.1,161990.0,65.4497,65.4583,65.034,65.034,161990.0
2020-03-12 12:50:00,75.06,77.52,75.06,77.34,401103.0,64.9994,67.1297,64.9994,66.9738,401103.0
2020-03-12 13:00:00,77.35,79.96,77.1,79.74,395905.0,66.9824,69.2426,66.766,69.0521,395905.0
2020-03-12 13:10:00,79.75,79.87,77.49,77.71,340233.0,69.0608,69.1647,67.1037,67.2942,340233.0
2020-03-12 13:20:00,77.7,77.72,76.96,77.07,125888.0,67.2855,67.3029,66.6447,66.74,125888.0
2020-03-12 13:30:00,77.06,77.41,75.93,75.96,173305.0,66.7313,67.0344,65.7528,65.7788,173305.0
2020-03-12 13:40:00,75.96,76.79,75.87,76.72,212600.0,65.7788,66.4975,65.7008,66.4369,212600.0
2020-03-12 13:50:00,76.72,76.9,76.27,76.61,126426.0,66.4369,66.5928,66.0472,66.3416,126426.0
2020-03-12 14:00:00,76.61,76.83,75.98,76.17,192153.0,66.3416,66.5321,65.7961,65.9606,192153.0
2020-03-12 14:10:00,76.21,76.25,75.58,75.6,107957.0,65.9952,66.0299,65.4497,65.467,107957.0
2020-03-12 14:20:00,75.6,75.98,75.43,75.87,173966.0,65.467,65.7961,65.3198,65.7008,173966.0
2020-03-12 14:30:00,75.83,75.95,75.46,75.48,90537.0,65.6662,65.7701,65.3458,65.3631,90537.0
2020-03-12 14:40:00,75.48,75.85,75.31,75.84,147073.0,65.3631,65.6835,65.2159,65.6748,147073.0
2020-03-12 14:50:00,75.82,75.96,74.67,74.7,143869.0,65.6575,65.7788,64.6617,64.6876,143869.0
2020-03-12 15:00:00,74.71,75.08,74.51,74.94,185222.0,64.6963,65.0167,64.5231,64.8955,185222.0
2020-03-12 15:10:00,74.93,75.52,74.55,74.55,216057.0,64.8868,65.3977,64.5577,64.5577,216057.0
2020-03-12 15:20:00,74.56,74.61,74.28,74.39,244702.0,64.5664,64.6097,64.3239,64.4192,244702.0
2020-03-12 15:30:00,74.39,74.57,74.22,74.55,313987.0,64.4192,64.5751,64.272,64.5577,313987.0
2020-03-12 15:40:00,74.55,75.17,74.52,75.11,660596.0,64.5577,65.0946,64.5318,65.0427,660596.0
2020-03-12 15:50:00,75.11,75.94,74.76,74.77,1681170.0,65.0427,65.7614,64.7396,64.7483,1681170.0
2020-03-13 09:30:00,78.41,79.34,78.36,78.65,325054.0,67.9004,68.7057,67.8571,68.1082,325054.0
2020-03-13 09:40:00,78.65,78.65,77.5,77.84,171415.0,68.1082,68.1082,67.1123,67.4068,171415.0
2020-03-13 09:50:00,77.85,77.87,76.91,77.02,147225.0,67.4154,67.4327,66.6014,66.6967,147225.0
2020-03-13 10:00:00,77.04,77.46,76.78,76.85,483123.0,66.714,67.0777,66.4888,66.5495,483123.0
2020-03-13 10:10:00,76.86,78.05,76.76,77.92,375725.0,66.5581,67.5886,66.4715,67.476,375725.0
2020-03-13 10:20:00,77.92,78.32,77.7,77.74,464499.0,67.476,67.8224,67.2855,67.3202,464499.0
2020-03-13 10:30:00,77.76,77.89,77.34,77.41,232077.0,67.3375,67.4501,66.9738,67.0344,232077.0
2020-03-13 10:40:00,77.41,77.53,76.91,76.95,366828.0,67.0344,67.1383,66.6014,66.6361,366828.0
2020-03-13 10:50:00,76.93,77.04,75.84,75.86,294318.0,66.6187,66.714,65.6748,65.6922,294318.0
2020-03-13 11:00:00,75.87,76.49,75.85,76.37,210651.0,65.7008,66.2377,65.6835,66.1338,210651.0
2020-03-13 11:10:00,76.37,76.52,75.9,76.1,134647.0,66.1338,66.2637,65.7268,65.9,134647.0
2020-03-13 11:20:00,76.1,76.35,75.48,75.48,121507.0,65.9,66.1165,65.3631,65.3631,121507.0
2020-03-13 11:30:00,75.48,75.59,74.84,75.14,142854.0,65.3631,65.4583,64.8089,65.0687,142854.0
2020-03-13 11:40:00,75.14,75.14,74.4,74.41,278960.0,65.0687,65.0687,64.4278,64.4365,278960.0
2020-03-13 11:50:00,74.41,75.44,74.39,75.34,134904.0,64.4365,65.3285,64.4192,65.2419,134904.0
2020-03-13 12:00:00,75.41,75.48,75.01,75.35,143094.0,65.3025,65.3631,64.9561,65.2505,143094.0
2020-03-13 12:10:00,75.32,75.56,75.18,75.33,60424.0,65.2245,65.4324,65.1033,65.2332,60424.0
2020-03-13 12:20:00,75.31,75.39,74.91,75.09,67727.0,65.2159,65.2852,64.8695,65.0254,67727.0
2020-03-13 12:30:00,75.08,76.28,75.05,76.27,126023.0,65.0167,66.0559,64.9907,66.0472,126023.0
2020-03-13 12:40:00,76.26,76.97,76.25,76.95,142383.0,66.0385,66.6534,66.0299,66.6361,142383.0
2020-03-13 12:50:00,76.96,77.1,76.56,76.57,121756.0,66.6447,66.766,66.2983,66.307,121756.0
2020-03-13 13:00:00,76.57,76.65,75.73,75.78,143019.0,66.307,66.3763,65.5796,65.6229,143019.0
2020-03-13 13:10:00,75.77,76.35,75.62,76.32,170714.0,65.6142,66.1165,65.4843,66.0905,170714.0
2020-03-13 13:20:00,76.31,76.84,76.31,76.8,110870.0,66.0818,66.5408,66.0818,66.5062,110870.0
2020-03-13 13:30:00,76.82,77.01,76.18,76.42,140402.0,66.5235,66.688,65.9693,66.1771,140402.0
2020-03-13 13:40:00,76.42,77.02,76.42,76.99,69064.0,66.1771,66.6967,66.1771,66.6707,69064.0
2020-03-13 13:50:00,77.0,77.19,76.83,76.94,99657.0,66.6794,66.8439,66.5321,66.6274,99657.0
2020-03-13 14:00:00,76.94,76.94,76.27,76.53,289861.0,66.6274,66.6274,66.0472,66.2724,289861.0
2020-03-13 14:10:00,76.52,76.92,76.42,76.74,105313.0,66.2637,66.6101,66.1771,66.4542,105313.0
2020-03-13 14:20:00,76.76,76.95,76.66,76.69,78203.0,66.4715,66.6361,66.3849,66.4109,78203.0
2020-03-13 14:30:00,76.67,76.73,76.31,76.35,80259.0,66.3936,66.4455,66.0818,66.1165,80259.0
2020-03-13 14:40:00,76.36,77.07,76.23,76.83,105635.0,66.1251,66.74,66.0126,66.5321,105635.0
2020-03-13 14:50:00,76.81,77.33,76.73,77.33,269034.0,66.5148,66.9651,66.4455,66.9651,269034.0
2020-03-13 15:00:00,77.33,77.93,77.2,77.69,392237.0,66.9651,67.4847,66.8526,67.2769,392237.0
2020-03-13 15:10:00,77.7,77.87,77.27,77.84,473711.0,67.2855,67.4327,66.9132,67.4068,473711.0
2020-03-13 15:20:00,77.84,78.35,77.67,78.31,388812.0,67.4068,67.8484,67.2596,67.8138,388812.0
2020-03-13 15:30:00,78.31,78.53,76.88,78.08,565216.0,67.8138,68.0043,66.5754,67.6146,565216.0
2020-03-13 15:40:00,78.08,80.31,78.01,80.31,489846.0,67.6146,69.5457,67.554,69.5457,489846.0
2020-03-13 15:50:00,80.31,81.17,79.81,81.15,1303347.0,69.5457,70.2904,69.1127,70.2731,1303347.0
2020-03-16 09:30:00,72.85,73.0,72.85,73.0,61537.0,63.0856,63.2155,63.0856,63.2155,61537.0
2020-03-16 09:40:00,72.59,73.4,72.59,73.38,29436.0,62.8605,63.5619,62.8605,63.5446,29436.0
2020-03-16 09:50:00,73.33,73.79,73.2,73.28,209567.0,63.5013,63.8996,63.3887,63.458,209567.0
2020-03-16 10:00:00,72.96,72.96,71.3,71.9,125166.0,63.1809,63.1809,61.7434,62.2629,125166.0
2020-03-16 10:10:00,71.88,72.28,71.43,71.74,273531.0,62.2456,62.592,61.8559,62.1244,273531.0
2020-03-16 10:20:00,71.74,72.44,71.25,72.24,228034.0,62.1244,62.7306,61.7001,62.5574,228034.0
2020-03-16 10:30:00,72.32,73.67,72.28,73.66,274028.0,62.6266,63.7957,62.592,63.787,274028.0
2020-03-16 10:40:00,73.72,73.78,72.88,72.88,239415.0,63.839,63.891,63.1116,63.1116,239415.0
2020-03-16 10:50:00,72.91,72.94,72.34,72.47,131542.0,63.1376,63.1635,62.644,62.7565,131542.0
2020-03-16 11:00:00,72.41,73.04,72.34,73.03,132607.0,62.7046,63.2501,62.644,63.2415,132607.0
2020-03-16 11:10:00,73.07,74.07,73.07,74.04,168559.0,63.2761,64.1421,63.2761,64.1161,168559.0
2020-03-16 11:20:00,74.06,74.32,73.68,73.77,187975.0,64.1334,64.3586,63.8044,63.8823,187975.0
2020-03-16 11:30:00,73.77,73.9,73.1,73.28,335910.0,63.8823,63.9949,63.3021,63.458,335910.0
2020-03-16 11:40:00,73.3,73.33,72.68,73.11,144555.0,63.4753,63.5013,62.9384,63.3108,144555.0
2020-03-16 11:50:00,73.11,73.32,72.92,73.31,158699.0,63.3108,63.4926,63.1462,63.4839,158699.0
2020-03-16 12:00:00,73.31,73.46,73.12,73.36,93322.0,63.4839,63.6138,63.3194,63.5272,93322.0
2020-03-16 12:10:00,73.36,73.37,72.7,72.7,210609.0,63.5272,63.5359,62.9557,62.9557,210609.0
2020-03-16 12:20:00,72.69,72.99,72.62,72.81,80434.0,62.947,63.2068,62.8864,63.051,80434.0
2020-03-16 12:30:00,72.77,73.26,72.77,72.95,112096.0,63.0163,63.4406,63.0163,63.1722,112096.0
2020-03-16 12:40:00,73.02,73.12,72.61,72.62,82941.0,63.2328,63.3194,62.8778,62.8864,82941.0
2020-03-16 12:50:00,72.61,72.61,72.06,72.2,81765.0,62.8778,62.8778,62.4015,62.5227,81765.0
2020-03-16 13:00:00,72.18,72.35,71.95,72.0,118001.0,62.5054,62.6526,62.3062,62.3495,118001.0
2020-03-16 13:10:00,72.0,72.45,71.92,72.03,107987.0,62.3495,62.7392,62.2803,62.3755,107987.0
2020-03-16 13:20:00,72.02,72.07,71.73,71.73,114620.0,62.3669,62.4101,62.1157,62.1157,114620.0
2020-03-16 13:30:00,71.71,71.71,70.68,70.72,125626.0,62.0984,62.0984,61.2065,61.2411,125626.0
2020-03-16 13:40:00,70.69,70.86,70.44,70.83,120556.0,61.2151,61.3623,60.9986,61.3364,120556.0
2020-03-16 13:50:00,70.84,71.46,70.84,71.4,120383.0,61.345,61.8819,61.345,61.83,120383.0
2020-03-16 14:00:00,71.38,71.39,70.66,70.84,139284.0,61.8126,61.8213,61.1891,61.345,139284.0
2020-03-16 14:10:00,70.84,71.23,70.8,70.99,202278.0,61.345,61.6827,61.3104,61.4749,202278.0
2020-03-16 14:20:00,70.98,71.21,70.72,71.21,204187.0,61.4662,61.6654,61.2411,61.6654,204187.0
2020-03-16 14:30:00,71.24,72.19,71.14,71.9,137901.0,61.6914,62.5141,61.6048,62.2629,137901.0
2020-03-16 14:40:00,71.88,71.89,71.17,71.27,110186.0,62.2456,62.2543,61.6308,61.7174,110186.0
2020-03-16 14:50:00,71.28,71.7,71.02,71.4,118552.0,61.726,62.0897,61.5009,61.83,118552.0
2020-03-16 15:00:00,71.41,71.64,71.24,71.33,83180.0,61.8386,62.0378,61.6914,61.7693,83180.0
2020-03-16 15:10:00,71.34,71.38,70.86,71.0,220165.0,61.778,61.8126,61.3623,61.4836,220165.0
2020-03-16 15:20:00,71.0,71.03,70.39,70.41,185285.0,61.4836,61.5095,60.9553,60.9726,185285.0
2020-03-16 15:30:00,70.4,70.4,68.68,68.86,382187.0,60.964,60.964,59.4745,59.6304,382187.0
2020-03-16 15:40:00,68.87,69.64,68.55,69.1,503067.0,59.6391,60.3059,59.3619,59.8382,503067.0
2020-03-16 15:50:00,69.0,69.0,66.85,67.26,1494840.0,59.7516,59.7516,57.8898,58.2449,1494840.0
2020-03-17 09:30:00,68.26,69.16,67.03,67.08,200142.0,59.1108,59.8902,58.0457,58.089,200142.0
2020-03-17 09:40:00,67.1,67.65,66.31,67.15,202548.0,58.1063,58.5826,57.4222,58.1496,202548.0
2020-03-17 09:50:00,67.04,67.04,66.06,66.21,114512.0,58.0543,58.0543,57.2057,57.3356,114512.0
2020-03-17 10:00:00,66.19,67.9,66.13,67.19,188628.0,57.3183,58.7991,57.2663,58.1842,188628.0
2020-03-17 10:10:00,67.19,67.83,67.17,67.57,224031.0,58.1842,58.7385,58.1669,58.5133,224031.0
2020-03-17 10:20:00,67.58,67.78,67.15,67.68,208149.0,58.522,58.6952,58.1496,58.6086,208149.0
2020-03-17 10:30:00,67.67,67.76,66.69,66.83,276175.0,58.5999,58.6778,57.7513,57.8725,276175.0
2020-03-17 10:40:00,66.89,68.39,66.77,68.34,210858.0,57.9244,59.2234,57.8205,59.1801,210858.0
2020-03-17 10:50:00,68.34,68.38,67.74,68.23,195748.0,59.1801,59.2147,58.6605,59.0848,195748.0
2020-03-17 11:00:00,68.23,68.86,67.97,68.83,167012.0,59.0848,59.6304,58.8597,59.6044,167012.0
2020-03-17 11:10:00,68.86,69.71,68.74,69.7,199556.0,59.6304,60.3665,59.5265,60.3578,199556.0
2020-03-17 11:20:00,69.73,69.92,69.35,69.58,119204.0,60.3838,60.5483,60.0547,60.2539,119204.0
2020-03-17 11:30:00,69.57,70.02,69.16,69.19,67976.0,60.2452,60.6349,59.8902,59.9162,67976.0
2020-03-17 11:40:00,69.2,69.94,69.19,69.79,153742.0,59.9248,60.5656,59.9162,60.4357,153742.0
2020-03-17 11:50:00,69.78,70.61,69.73,70.59,138532.0,60.4271,61.1458,60.3838,61.1285,138532.0
2020-03-17 12:00:00,70.61,71.33,70.3,71.27,147208.0,61.1458,61.7693,60.8774,61.7174,147208.0
2020-03-17 12:10:00,71.27,72.02,70.82,70.84,333549.0,61.7174,62.3669,61.3277,61.345,333549.0
2020-03-17 12:20:00,70.89,70.92,70.04,70.08,179958.0,61.3883,61.4143,60.6522,60.6869,179958.0
2020-03-17 12:30:00,70.11,70.44,69.72,69.79,139509.0,60.7129,60.9986,60.3751,60.4357,139509.0
2020-03-17 12:40:00,69.81,69.97,69.75,69.88,194301.0,60.4531,60.5916,60.4011,60.5137,194301.0
2020-03-17 12:50:00,69.86,69.87,69.35,69.77,308295.0,60.4964,60.505,60.0547,60.4184,308295.0
2020-03-17 13:00:00,69.8,70.06,69.28,69.3,114613.0,60.4444,60.6696,59.9941,60.0114,114613.0
2020-03-17 13:10:00,69.25,69.29,68.7,68.84,161705.0,59.9681,60.0028,59.4918,59.6131,161705.0
2020-03-17 13:20:00,68.84,69.38,68.8,69.29,184600.0,59.6131,60.0807,59.5784,60.0028,184600.0
2020-03-17 13:30:00,69.31,69.81,69.03,69.81,141160.0,60.0201,60.4531,59.7776,60.4531,141160.0
2020-03-17 13:40:00,69.77,70.24,69.71,70.14,256042.0,60.4184,60.8254,60.3665,60.7388,256042.0
2020-03-17 13:50:00,70.16,70.39,69.97,70.28,113180.0,60.7562,60.9553,60.5916,60.8601,113180.0
2020-03-17 14:00:00,70.26,70.94,69.93,70.88,82029.0,60.8428,61.4316,60.557,61.3796,82029.0
2020-03-17 14:10:00,70.88,71.07,70.67,71.02,59142.0,61.3796,61.5442,61.1978,61.5009,59142.0
2020-03-17 14:20:00,71.02,71.11,70.32,70.81,78448.0,61.5009,61.5788,60.8947,61.319,78448.0
2020-03-17 14:30:00,70.84,71.19,70.78,70.97,95209.0,61.345,61.6481,61.2931,61.4576,95209.0
2020-03-17 14:40:00,70.97,71.07,70.22,70.25,131128.0,61.4576,61.5442,60.8081,60.8341,131128.0
2020-03-17 14:50:00,70.22,70.35,69.8,70.18,230703.0,60.8081,60.9207,60.4444,60.7735,230703.0
2020-03-17 15:00:00,70.15,70.15,69.2,69.61,211433.0,60.7475,60.7475,59.9248,60.2799,211433.0
2020-03-17 15:10:00,69.62,69.92,69.43,69.74,247506.0,60.2885,60.5483,60.124,60.3924,247506.0
2020-03-17 15:20:00,69.69,69.77,69.01,69.09,178023.0,60.3492,60.4184,59.7603,59.8296,178023.0
2020-03-17 15:30:00,69.1,69.73,69.02,69.65,166711.0,59.8382,60.3838,59.769,60.3145,166711.0
2020-03-17 15:40:00,69.65,70.74,69.65,70.45,421599.0,60.3145,61.2584,60.3145,61.0073,421599.0
2020-03-17 15:50:00,70.47,70.82,69.91,70.6,1329798.0,61.0246,61.3277,60.5397,61.1372,1329798.0
2020-03-18 09:30:00,66.3,66.9,65.45,65.71,102803.0,57.4135,57.9331,56.6775,56.9026,102803.0
2020-03-18 09:40:00,65.58,66.56,65.51,66.16,102165.0,56.79,57.6387,56.7294,57.2923,102165.0
2020-03-18 09:50:00,66.14,68.06,66.1,67.28,97844.0,57.275,58.9376,57.2403,58.2622,97844.0
2020-03-18 10:00:00,67.13,68.42,66.61,66.62,151061.0,58.1323,59.2494,57.682,57.6906,151061.0
2020-03-18 10:10:00,66.65,67.2,66.42,66.42,124311.0,57.7166,58.1929,57.5174,57.5174,124311.0
2020-03-18 10:20:00,66.39,66.45,65.73,66.4,97570.0,57.4915,57.5434,56.9199,57.5001,97570.0
2020-03-18 10:30:00,66.42,66.84,66.0,66.15,192751.0,57.5174,57.8811,57.1537,57.2836,192751.0
2020-03-18 10:40:00,66.13,66.59,65.84,66.4,167244.0,57.2663,57.6647,57.0152,57.5001,167244.0
2020-03-18 10:50:00,66.38,66.38,65.45,65.45,158612.0,57.4828,57.4828,56.6775,56.6775,158612.0
2020-03-18 11:00:00,65.39,65.57,65.03,65.06,93565.0,56.6255,56.7814,56.3138,56.3397,93565.0
2020-03-18 11:10:00,65.07,65.27,64.57,64.81,217484.0,56.3484,56.5216,55.9154,56.1232,217484.0
2020-03-18 11:20:00,64.8,65.29,64.55,64.67,115847.0,56.1146,56.5389,55.8981,56.002,115847.0
2020-03-18 11:30:00,64.67,65.1,64.56,64.8,191622.0,56.002,56.3744,55.9067,56.1146,191622.0
2020-03-18 11:40:00,64.78,65.21,64.45,64.97,162002.0,56.0973,56.4696,55.8115,56.2618,162002.0
2020-03-18 11:50:00,64.99,65.86,64.87,65.83,110064.0,56.2791,57.0325,56.1752,57.0065,110064.0
2020-03-18 12:00:00,65.86,65.93,65.16,65.47,170554.0,57.0325,57.0931,56.4263,56.6948,170554.0
2020-03-18 12:10:00,65.47,65.98,65.03,65.12,165931.0,56.6948,57.1364,56.3138,56.3917,165931.0
2020-03-18 12:20:00,65.22,65.93,65.07,65.66,268159.0,56.4783,57.0931,56.3484,56.8593,268159.0
2020-03-18 12:30:00,65.64,65.8,64.54,65.02,147223.0,56.842,56.9805,55.8894,56.3051,147223.0
2020-03-18 12:40:00,64.98,64.98,64.15,64.35,190253.0,56.2705,56.2705,55.5517,55.7249,190253.0
2020-03-18 12:50:00,64.34,64.53,64.17,64.27,152736.0,55.7162,55.8808,55.569,55.6556,152736.0
2020-03-18 13:00:00,64.27,64.27,64.27,64.27,0.0,55.6556,55.6556,55.6556,55.6556,0.0
2020-03-18 13:10:00,64.1,64.42,63.4,63.83,110519.0,55.5084,55.7855,54.9022,55.2746,110519.0
2020-03-18 13:20:00,63.8,64.15,63.48,63.48,105723.0,55.2486,55.5517,54.9715,54.9715,105723.0
2020-03-18 13:30:00,63.48,63.48,62.91,62.99,92779.0,54.9715,54.9715,54.4779,54.5472,92779.0
2020-03-18 13:40:00,62.97,63.36,62.66,62.92,96057.0,54.5299,54.8676,54.2614,54.4866,96057.0
2020-03-18 13:50:00,62.87,63.05,62.82,62.9,86117.0,54.4433,54.5991,54.4,54.4692,86117.0
2020-03-18 14:00:00,62.96,62.98,62.38,62.4,115102.0,54.5212,54.5385,54.0189,54.0363,115102.0
2020-03-18 14:10:00,62.39,62.44,61.64,61.66,141733.0,54.0276,54.0709,53.3781,53.3954,141733.0
2020-03-18 14:20:00,61.68,61.72,61.03,61.26,183427.0,53.4128,53.4474,52.8499,53.0491,183427.0
2020-03-18 14:30:00,61.21,62.54,61.04,61.94,227863.0,53.0058,54.1575,52.8585,53.6379,227863.0
2020-03-18 14:40:00,61.94,62.07,61.67,61.85,96947.0,53.6379,53.7505,53.4041,53.56,96947.0
2020-03-18 14:50:00,61.91,63.29,61.9,63.03,207356.0,53.6119,54.807,53.6033,54.5818,207356.0
2020-03-18 15:00:00,63.03,63.06,62.07,62.23,116279.0,54.5818,54.6078,53.7505,53.889,116279.0
2020-03-18 15:10:00,62.3,63.43,62.3,62.82,67410.0,53.9497,54.9282,53.9497,54.4,67410.0
2020-03-18 15:20:00,62.77,63.23,62.41,62.52,94174.0,54.3567,54.755,54.0449,54.1402,94174.0
2020-03-18 15:30:00,62.44,63.11,62.27,62.38,191011.0,54.0709,54.6511,53.9237,54.0189,191011.0
2020-03-18 15:40:00,62.42,63.01,62.42,62.95,310754.0,54.0536,54.5645,54.0536,54.5125,310754.0
2020-03-18 15:50:00,62.98,63.94,62.78,63.75,1101605.0,54.5385,55.3698,54.3653,55.2053,1101605.0
2020-03-19 09:30:00,63.01,63.93,62.01,62.01,255621.0,54.5645,55.3612,53.6985,53.6985,255621.0
2020-03-19 09:40:00,62.03,62.03,60.81,61.02,82759.0,53.7159,53.7159,52.6594,52.8412,82759.0
2020-03-19 09:50:00,61.11,62.77,61.06,62.62,134973.0,52.9192,54.3567,52.8759,54.2268,134973.0
2020-03-19 10:00:00,62.59,63.63,62.29,63.59,99165.0,54.2008,55.1014,53.941,55.0668,99165.0
2020-03-19 10:10:00,63.62,64.61,63.38,63.56,163845.0,55.0927,55.95,54.8849,55.0408,163845.0
2020-03-19 10:20:00,63.56,64.43,63.48,64.37,264575.0,55.0408,55.7942,54.9715,55.7422,264575.0
2020-03-19 10:30:00,64.38,64.68,63.77,63.89,117680.0,55.7509,56.0107,55.2226,55.3265,117680.0
2020-03-19 10:40:00,63.87,64.01,63.14,63.17,204190.0,55.3092,55.4305,54.6771,54.7031,204190.0
2020-03-19 10:50:00,63.17,64.25,63.16,63.63,166041.0,54.7031,55.6383,54.6944,55.1014,166041.0
2020-03-19 11:00:00,63.61,64.3,63.54,63.7,319961.0,55.0841,55.6816,55.0235,55.162,319961.0
2020-03-19 11:10:00,63.72,64.12,63.51,63.59,157380.0,55.1793,55.5257,54.9975,55.0668,157380.0
2020-03-19 11:20:00,63.6,64.54,63.37,64.51,255753.0,55.0754,55.8894,54.8762,55.8634,255753.0
2020-03-19 11:30:00,64.45,65.05,63.98,64.47,206898.0,55.8115,56.3311,55.4045,55.8288,206898.0
2020-03-19 11:40:00,64.5,64.9,64.1,64.57,206679.0,55.8548,56.2012,55.5084,55.9154,206679.0
2020-03-19 11:50:00,64.57,64.83,64.14,64.19,254810.0,55.9154,56.1406,55.543,55.5863,254810.0
2020-03-19 12:00:00,64.2,64.44,63.88,63.99,227224.0,55.595,55.8028,55.3179,55.4131,227224.0
2020-03-19 12:10:00,63.98,64.04,63.53,63.58,212256.0,55.4045,55.4564,55.0148,55.0581,212256.0
2020-03-19 12:20:00,63.59,63.88,62.98,63.55,539749.0,55.0668,55.3179,54.5385,55.0321,539749.0
2020-03-19 12:30:00,63.6,63.61,62.79,63.15,221657.0,55.0754,55.0841,54.374,54.6857,221657.0
2020-03-19 12:40:00,63.15,63.47,62.92,62.97,659795.0,54.6857,54.9628,54.4866,54.5299,659795.0
2020-03-19 12:50:00,62.95,63.69,62.86,63.4,267360.0,54.5125,55.1534,54.4346,54.9022,267360.0
2020-03-19 13:00:00,63.4,63.72,63.27,63.35,143080.0,54.9022,55.1793,54.7897,54.8589,143080.0
2020-03-19 13:10:00,63.34,63.79,63.25,63.44,163760.0,54.8503,55.24,54.7723,54.9369,163760.0
2020-03-19 13:20:00,63.45,63.81,63.24,63.43,156285.0,54.9455,55.2573,54.7637,54.9282,156285.0
2020-03-19 13:30:00,63.41,63.66,63.3,63.58,143767.0,54.9109,55.1274,54.8156,55.0581,143767.0
2020-03-19 13:40:00,63.58,64.25,63.45,64.18,87332.0,55.0581,55.6383,54.9455,55.5777,87332.0
2020-03-19 13:50:00,64.18,65.04,64.18,64.67,256818.0,55.5777,56.3224,55.5777,56.002,256818.0
2020-03-19 14:00:00,64.66,64.83,64.13,64.13,197689.0,55.9933,56.1406,55.5344,55.5344,197689.0
2020-03-19 14:10:00,64.13,64.81,63.89,64.8,71837.0,55.5344,56.1232,55.3265,56.1146,71837.0
2020-03-19 14:20:00,64.76,65.05,64.57,64.71,70267.0,56.0799,56.3311,55.9154,56.0366,70267.0
2020-03-19 14:30:00,64.73,64.88,64.47,64.79,91173.0,56.054,56.1839,55.8288,56.1059,91173.0
2020-03-19 14:40:00,64.78,65.16,64.6,65.11,75111.0,56.0973,56.4263,55.9414,56.383,75111.0
2020-03-19 14:50:00,65.11,65.25,64.42,64.52,160417.0,56.383,56.5043,55.7855,55.8721,160417.0
2020-03-19 15:00:00,64.52,64.52,63.71,63.97,288546.0,55.8721,55.8721,55.1707,55.3958,288546.0
2020-03-19 15:10:00,63.96,64.72,63.73,64.52,160776.0,55.3872,56.0453,55.188,55.8721,160776.0
2020-03-19 15:20:00,64.5,65.02,64.38,64.72,149776.0,55.8548,56.3051,55.7509,56.0453,149776.0
2020-03-19 15:30:00,64.71,64.97,64.39,64.88,275239.0,56.0366,56.2618,55.7595,56.1839,275239.0
2020-03-19 15:40:00,64.88,65.07,64.57,64.58,774954.0,56.1839,56.3484,55.9154,55.9241,774954.0
2020-03-19 15:50:00,64.59,64.59,63.53,63.7,676562.0,55.9327,55.9327,55.0148,55.162,676562.0
2020-03-20 09:30:00,64.38,65.37,63.87,64.71,384081.0,55.7509,56.6082,55.3092,56.0366,384081.0
2020-03-20 09:40:00,64.8,64.81,63.4,63.47,294547.0,56.1146,56.1232,54.9022,54.9628,294547.0
2020-03-20 09:50:00,63.67,64.48,63.36,63.71,196135.0,55.136,55.8375,54.8676,55.1707,196135.0
2020-03-20 10:00:00,63.65,64.27,63.47,63.7,148331.0,55.1187,55.6556,54.9628,55.162,148331.0
2020-03-20 10:10:00,63.7,64.06,63.43,63.59,293213.0,55.162,55.4738,54.9282,55.0668,293213.0
2020-03-20 10:20:00,63.52,64.58,63.38,64.37,218623.0,55.0061,55.9241,54.8849,55.7422,218623.0
2020-03-20 10:30:00,64.41,64.93,64.35,64.69,317017.0,55.7769,56.2272,55.7249,56.0193,317017.0
2020-03-20 10:40:00,64.71,65.21,64.34,65.16,174760.0,56.0366,56.4696,55.7162,56.4263,174760.0
2020-03-20 10:50:00,65.15,65.83,65.11,65.77,166854.0,56.4177,57.0065,56.383,56.9546,166854.0
2020-03-20 11:00:00,65.76,66.24,65.36,66.22,211682.0,56.9459,57.3616,56.5995,57.3442,211682.0
2020-03-20 11:10:00,66.23,66.32,65.5,65.74,249019.0,57.3529,57.4308,56.7208,56.9286,249019.0
2020-03-20 11:20:00,65.71,65.71,64.54,64.71,345397.0,56.9026,56.9026,55.8894,56.0366,345397.0
2020-03-20 11:30:00,64.68,65.14,64.3,64.65,239592.0,56.0107,56.409,55.6816,55.9847,239592.0
2020-03-20 11:40:00,64.64,64.91,64.37,64.84,225466.0,55.976,56.2098,55.7422,56.1492,225466.0
2020-03-20 11:50:00,64.82,64.91,64.37,64.48,246698.0,56.1319,56.2098,55.7422,55.8375,246698.0
2020-03-20 12:00:00,64.45,64.58,63.47,63.49,296126.0,55.8115,55.9241,54.9628,54.9802,296126.0
2020-03-20 12:10:00,63.45,64.18,63.45,63.93,190578.0,54.9455,55.5777,54.9455,55.3612,190578.0
2020-03-20 12:20:00,63.91,63.99,63.55,63.93,234812.0,55.3439,55.4131,55.0321,55.3612,234812.0
2020-03-20 12:30:00,63.91,64.45,63.79,63.93,164759.0,55.3439,55.8115,55.24,55.3612,164759.0
2020-03-20 12:40:00,63.96,64.35,63.75,64.05,155936.0,55.3872,55.7249,55.2053,55.4651,155936.0
2020-03-20 12:50:00,64.07,64.63,64.01,64.13,223559.0,55.4824,55.9674,55.4305,55.5344,223559.0
2020-03-20 13:00:00,64.12,64.81,64.08,64.65,118530.0,55.5257,56.1232,55.4911,55.9847,118530.0
2020-03-20 13:10:00,64.65,65.05,64.53,64.81,222569.0,55.9847,56.3311,55.8808,56.1232,222569.0
2020-03-20 13:20:00,64.79,64.82,64.09,64.68,213537.0,56.1059,56.1319,55.4997,56.0107,213537.0
2020-03-20 13:30:00,64.74,65.19,64.43,65.1,117762.0,56.0626,56.4523,55.7942,56.3744,117762.0
2020-03-20 13:40:00,65.04,65.21,64.78,64.78,191532.0,56.3224,56.4696,56.0973,56.0973,191532.0
2020-03-20 13:50:00,64.8,65.17,64.8,65.13,276250.0,56.1146,56.435,56.1146,56.4003,276250.0
2020-03-20 14:00:00,65.1,65.33,64.76,64.97,180709.0,56.3744,56.5735,56.0799,56.2618,180709.0
2020-03-20 14:10:00,64.99,65.11,64.58,64.99,165931.0,56.2791,56.383,55.9241,56.2791,165931.0
2020-03-20 14:20:00,65.01,65.19,64.2,64.63,194227.0,56.2964,56.4523,55.595,55.9674,194227.0
2020-03-20 14:30:00,64.61,64.83,63.94,64.08,213773.0,55.95,56.1406,55.3698,55.4911,213773.0
2020-03-20 14:40:00,64.06,64.12,63.65,63.71,333978.0,55.4738,55.5257,55.1187,55.1707,333978.0
2020-03-20 14:50:00,63.71,63.9,63.42,63.85,267530.0,55.1707,55.3352,54.9195,55.2919,267530.0
2020-03-20 15:00:00,63.9,64.14,63.39,63.43,178036.0,55.3352,55.543,54.8936,54.9282,178036.0
2020-03-20 15:10:00,63.45,63.8,62.35,62.36,250507.0,54.9455,55.2486,53.993,54.0016,250507.0
2020-03-20 15:20:00,62.35,63.65,62.35,63.4,473724.0,53.993,55.1187,53.993,54.9022,473724.0
2020-03-20 15:30:00,63.41,63.73,62.41,62.75,344418.0,54.9109,55.188,54.0449,54.3393,344418.0
2020-03-20 15:40:00,62.77,62.84,61.41,61.55,469765.0,54.3567,54.4173,53.179,53.3002,469765.0
2020-03-20 15:50:00,61.51,61.52,60.5,60.79,1354774.0,53.2656,53.2742,52.3909,52.6421,1354774.0
2020-03-23 09:30:00,60.66,60.66,57.97,58.05,236384.0,52.5295,52.5295,50.2,50.2693,236384.0
2020-03-23 09:40:00,58.14,58.68,57.89,58.57,187587.0,50.3472,50.8149,50.1308,50.7196,187587.0
2020-03-23 09:50:00,58.56,59.71,58.07,59.67,214041.0,50.711,51.7068,50.2866,51.6722,214041.0
2020-03-23 10:00:00,59.65,59.8,58.59,59.05,274459.0,51.6549,51.7847,50.7369,51.1353,274459.0
2020-03-23 10:10:00,59.11,59.79,58.38,58.42,316670.0,51.1872,51.7761,50.5551,50.5897,316670.0
2020-03-23 10:20:00,58.46,59.32,58.2,59.19,134737.0,50.6244,51.3691,50.3992,51.2565,134737.0
2020-03-23 10:30:00,59.21,59.21,58.23,58.42,157462.0,51.2738,51.2738,50.4252,50.5897,157462.0
2020-03-23 10:40:00,58.41,59.01,58.27,58.47,210868.0,50.5811,51.1006,50.4598,50.633,210868.0
2020-03-23 10:50:00,58.46,58.63,57.93,57.95,114596.0,50.6244,50.7716,50.1654,50.1827,114596.0
2020-03-23 11:00:00,57.95,58.2,57.68,57.95,173618.0,50.1827,50.3992,49.9489,50.1827,173618.0
2020-03-23 11:10:00,57.96,58.33,57.6,57.75,392727.0,50.1914,50.5118,49.8796,50.0095,392727.0
2020-03-23 11:20:00,57.78,57.82,56.99,57.07,415905.0,50.0355,50.0701,49.3514,49.4207,415905.0
2020-03-23 11:30:00,57.11,57.39,56.77,56.77,277501.0,49.4553,49.6978,49.1609,49.1609,277501.0
2020-03-23 11:40:00,56.75,56.92,56.38,56.66,334118.0,49.1436,49.2908,48.8231,49.0656,334118.0
2020-03-23 11:50:00,56.67,57.35,56.56,57.19,249672.0,49.0743,49.6631,48.979,49.5246,249672.0
2020-03-23 12:00:00,57.19,57.79,57.0,57.09,317860.0,49.5246,50.0442,49.36,49.438,317860.0
2020-03-23 12:10:00,57.11,58.22,56.94,57.91,323133.0,49.4553,50.4165,49.3081,50.1481,323133.0
2020-03-23 12:20:00,58.02,58.32,57.84,58.09,326401.0,50.2433,50.5031,50.0875,50.3039,326401.0
2020-03-23 12:30:00,58.12,58.31,57.69,58.16,265092.0,50.3299,50.4945,49.9576,50.3646,265092.0
2020-03-23 12:40:00,58.19,59.02,58.18,58.91,384348.0,50.3905,51.1093,50.3819,51.014,384348.0
2020-03-23 12:50:00,58.92,59.1,58.53,58.93,215932.0,51.0227,51.1786,50.685,51.0314,215932.0
2020-03-23 13:00:00,58.96,58.97,58.33,58.75,253241.0,51.0573,51.066,50.5118,50.8755,253241.0
2020-03-23 13:10:00,58.75,59.3,58.64,58.83,330659.0,50.8755,51.3518,50.7802,50.9448,330659.0
2020-03-23 13:20:00,58.81,58.93,58.11,58.15,231944.0,50.9274,51.0314,50.3213,50.3559,231944.0
2020-03-23 13:30:00,58.15,58.43,57.76,57.87,366861.0,50.3559,50.5984,50.0182,50.1134,366861.0
2020-03-23 13:40:00,57.88,58.9,57.87,58.86,320878.0,50.1221,51.0054,50.1134,50.9707,320878.0
2020-03-23 13:50:00,58.87,58.91,57.42,57.68,322823.0,50.9794,51.014,49.7238,49.9489,322823.0
2020-03-23 14:00:00,57.73,57.83,57.13,57.17,247110.0,49.9922,50.0788,49.4726,49.5073,247110.0
2020-03-23 14:10:00,57.11,57.89,57.11,57.47,159203.0,49.4553,50.1308,49.4553,49.767,159203.0
2020-03-23 14:20:00,57.46,58.45,57.3,58.27,250279.0,49.7584,50.6157,49.6198,50.4598,250279.0
2020-03-23 14:30:00,58.29,58.3,57.66,57.8,366572.0,50.4771,50.4858,49.9316,50.0528,366572.0
2020-03-23 14:40:00,57.8,58.05,57.54,57.89,569977.0,50.0528,50.2693,49.8277,50.1308,569977.0
2020-03-23 14:50:00,57.89,57.89,57.09,57.28,351386.0,50.1308,50.1308,49.438,49.6025,351386.0
2020-03-23 15:00:00,57.28,57.77,56.84,57.18,463822.0,49.6025,50.0268,49.2215,49.5159,463822.0
2020-03-23 15:10:00,57.18,57.27,56.88,56.93,453481.0,49.5159,49.5939,49.2561,49.2994,453481.0
2020-03-23 15:20:00,56.91,56.93,56.27,56.49,329909.0,49.2821,49.2994,48.7279,48.9184,329909.0
2020-03-23 15:30:00,56.49,56.86,56.32,56.56,384338.0,48.9184,49.2388,48.7712,48.979,384338.0
2020-03-23 15:40:00,56.61,57.27,56.49,56.93,550165.0,49.0223,49.5939,48.9184,49.2994,550165.0
2020-03-23 15:50:00,56.95,58.18,56.89,57.7,1626498.0,49.3167,50.3819,49.2648,49.9662,1626498.0
2020-03-24 09:30:00,60.91,61.89,60.03,61.31,422458.0,52.746,53.5946,51.9839,53.0924,422458.0
2020-03-24 09:40:00,61.33,61.37,60.46,60.92,191236.0,53.1097,53.1443,52.3563,52.7546,191236.0
2020-03-24 09:50:00,60.94,60.99,60.36,60.49,146923.0,52.772,52.8152,52.2697,52.3823,146923.0
2020-03-24 10:00:00,60.53,61.49,60.43,60.96,201828.0,52.4169,53.2482,52.3303,52.7893,201828.0
2020-03-24 10:10:00,60.91,61.11,60.69,60.95,189277.0,52.746,52.9192,52.5555,52.7806,189277.0
2020-03-24 10:20:00,60.98,61.39,60.81,61.32,194054.0,52.8066,53.1616,52.6594,53.101,194054.0
2020-03-24 10:30:00,61.33,61.9,61.14,61.82,219938.0,53.1097,53.6033,52.9451,53.534,219938.0
2020-03-24 10:40:00,61.82,62.05,61.33,61.41,139299.0,53.534,53.7332,53.1097,53.179,139299.0
2020-03-24 10:50:00,61.42,61.54,61.03,61.11,245695.0,53.1876,53.2915,52.8499,52.9192,245695.0
2020-03-24 11:00:00,61.14,61.39,60.63,60.89,265913.0,52.9451,53.1616,52.5035,52.7287,265913.0
2020-03-24 11:10:00,60.78,61.26,60.63,60.69,221285.0,52.6334,53.0491,52.5035,52.5555,221285.0
2020-03-24 11:20:00,60.68,60.94,60.59,60.64,225470.0,52.5468,52.772,52.4689,52.5122,225470.0
2020-03-24 11:30:00,60.68,60.76,59.95,60.13,282945.0,52.5468,52.6161,51.9146,52.0705,282945.0
2020-03-24 11:40:00,60.14,60.25,59.79,59.93,316646.0,52.0792,52.1744,51.7761,51.8973,316646.0
2020-03-24 11:50:00,59.96,60.78,59.96,60.77,239145.0,51.9233,52.6334,51.9233,52.6247,239145.0
2020-03-24 12:00:00,60.78,61.16,60.61,60.93,271976.0,52.6334,52.9625,52.4862,52.7633,271976.0
2020-03-24 12:10:00,60.94,61.25,60.59,61.16,314035.0,52.772,53.0404,52.4689,52.9625,314035.0
2020-03-24 12:20:00,61.14,61.43,61.09,61.41,273703.0,52.9451,53.1963,52.9018,53.179,273703.0
2020-03-24 12:30:00,61.41,61.86,61.24,61.72,251482.0,53.179,53.5686,53.0317,53.4474,251482.0
2020-03-24 12:40:00,61.73,61.83,61.46,61.51,266131.0,53.4561,53.5427,53.2223,53.2656,266131.0
2020-03-24 12:50:00,61.52,61.61,60.83,60.86,221999.0,53.2742,53.3521,52.6767,52.7027,221999.0
2020-03-24 13:00:00,60.86,61.06,60.36,60.38,222285.0,52.7027,52.8759,52.2697,52.287,222285.0
2020-03-24 13:10:00,60.36,60.84,60.24,60.65,170677.0,52.2697,52.6854,52.1658,52.5208,170677.0
2020-03-24 13:20:00,60.64,60.93,60.39,60.75,179762.0,52.5122,52.7633,52.2957,52.6074,179762.0
2020-03-24 13:30:00,60.75,60.96,60.7,60.77,199043.0,52.6074,52.7893,52.5641,52.6247,199043.0
2020-03-24 13:40:00,60.8,60.85,60.26,60.37,295488.0,52.6507,52.694,52.1831,52.2783,295488.0
2020-03-24 13:50:00,60.38,60.38,59.81,59.92,272948.0,52.287,52.287,51.7934,51.8887,272948.0
2020-03-24 14:00:00,59.89,59.97,59.32,59.47,167209.0,51.8627,51.932,51.3691,51.499,167209.0
2020-03-24 14:10:00,59.43,59.81,59.29,59.58,186928.0,51.4643,51.7934,51.3431,51.5942,186928.0
2020-03-24 14:20:00,59.6,59.93,59.46,59.73,173286.0,51.6116,51.8973,51.4903,51.7241,173286.0
2020-03-24 14:30:00,59.72,60.16,59.56,60.07,304563.0,51.7155,52.0965,51.5769,52.0186,304563.0
2020-03-24 14:40:00,60.04,60.18,59.68,59.83,176727.0,51.9926,52.1138,51.6808,51.8107,176727.0
2020-03-24 14:50:00,59.8,60.71,59.78,60.7,236830.0,51.7847,52.5728,51.7674,52.5641,236830.0
2020-03-24 15:00:00,60.68,61.17,60.57,61.16,341120.0,52.5468,52.9711,52.4515,52.9625,341120.0
2020-03-24 15:10:00,61.08,61.28,60.91,60.96,323096.0,52.8932,53.0664,52.746,52.7893,323096.0
2020-03-24 15:20:00,60.96,61.22,60.75,61.2,459845.0,52.7893,53.0144,52.6074,52.9971,459845.0
2020-03-24 15:30:00,61.22,61.67,61.16,61.59,284985.0,53.0144,53.4041,52.9625,53.3348,284985.0
2020-03-24 15:40:00,61.59,61.99,61.33,61.45,531386.0,53.3348,53.6812,53.1097,53.2136,531386.0
2020-03-24 15:50:00,61.44,62.61,61.44,62.52,780504.0,53.2049,54.2181,53.2049,54.1402,780504.0
2020-03-25 09:30:00,62.38,63.29,61.87,63.09,237201.0,54.5126,55.3079,54.0669,55.1331,237201.0
2020-03-25 09:40:00,63.07,63.43,62.82,63.08,212586.0,55.1156,55.4302,54.8971,55.1243,212586.0
2020-03-25 09:50:00,63.06,63.25,61.78,61.97,208735.0,55.1069,55.2729,53.9883,54.1543,208735.0
2020-03-25 10:00:00,61.94,62.52,61.68,62.27,201845.0,54.1281,54.635,53.9009,54.4165,201845.0
2020-03-25 10:10:00,62.25,62.41,61.75,62.19,232322.0,54.399,54.5388,53.9621,54.3466,232322.0
2020-03-25 10:20:00,62.19,62.59,62.01,62.5,287680.0,54.3466,54.6961,54.1893,54.6175,287680.0
2020-03-25 10:30:00,62.52,63.07,62.49,62.85,261852.0,54.635,55.1156,54.6088,54.9233,261852.0
2020-03-25 10:40:00,62.84,63.37,62.78,63.02,219521.0,54.9146,55.3778,54.8622,55.0719,219521.0
2020-03-25 10:50:00,63.01,63.9,63.0,63.71,172293.0,55.0632,55.8409,55.0544,55.6749,172293.0
2020-03-25 11:00:00,63.73,64.46,63.71,64.42,230799.0,55.6924,56.3303,55.6749,56.2953,230799.0
2020-03-25 11:10:00,64.41,64.5,63.94,64.17,324424.0,56.2866,56.3652,55.8759,56.0769,324424.0
2020-03-25 11:20:00,64.15,64.96,64.13,64.48,310629.0,56.0594,56.7672,56.0419,56.3478,310629.0
2020-03-25 11:30:00,64.45,65.01,64.33,64.89,310361.0,56.3216,56.8109,56.2167,56.7061,310361.0
2020-03-25 11:40:00,64.9,65.21,64.61,65.2,281530.0,56.7148,56.9857,56.4614,56.977,281530.0
2020-03-25 11:50:00,65.2,65.45,64.83,65.34,236862.0,56.977,57.1954,56.6536,57.0993,236862.0
2020-03-25 12:00:00,65.34,65.95,65.25,65.73,176470.0,57.0993,57.6324,57.0207,57.4401,176470.0
2020-03-25 12:10:00,65.72,66.36,65.72,66.12,231607.0,57.4314,57.9907,57.4314,57.7809,231607.0
2020-03-25 12:20:00,66.1,66.96,66.1,66.83,233296.0,57.7635,58.515,57.7635,58.4014,233296.0
2020-03-25 12:30:00,66.81,67.03,66.58,66.96,382550.0,58.3839,58.5762,58.1829,58.515,382550.0
2020-03-25 12:40:00,66.97,67.49,66.82,67.25,436619.0,58.5237,58.9781,58.3927,58.7684,436619.0
2020-03-25 12:50:00,67.25,67.55,67.11,67.46,412513.0,58.7684,59.0306,58.6461,58.9519,412513.0
2020-03-25 13:00:00,67.46,68.2,67.43,68.16,365462.0,58.9519,59.5986,58.9257,59.5636,365462.0
2020-03-25 13:10:00,68.13,68.13,67.58,68.08,285971.0,59.5374,59.5374,59.0568,59.4937,285971.0
2020-03-25 13:20:00,68.06,68.13,67.72,68.11,223706.0,59.4763,59.5374,59.1791,59.52,223706.0
2020-03-25 13:30:00,68.11,68.25,67.66,68.08,196466.0,59.52,59.6423,59.1267,59.4937,196466.0
2020-03-25 13:40:00,68.14,68.67,67.96,68.48,277396.0,59.5462,60.0093,59.3889,59.8433,277396.0
2020-03-25 13:50:00,68.47,68.54,67.5,67.59,273054.0,59.8346,59.8957,58.9869,59.0655,273054.0
2020-03-25 14:00:00,67.62,67.72,66.48,66.66,215221.0,59.0918,59.1791,58.0955,58.2528,215221.0
2020-03-25 14:10:00,66.7,67.58,66.58,67.48,141939.0,58.2878,59.0568,58.1829,58.9694,141939.0
2020-03-25 14:20:00,67.45,67.72,66.82,67.03,192329.0,58.9432,59.1791,58.3927,58.5762,192329.0
2020-03-25 14:30:00,67.01,67.13,66.11,66.58,219092.0,58.5587,58.6636,57.7722,58.1829,219092.0
2020-03-25 14:40:00,66.56,67.43,66.36,67.32,189020.0,58.1654,58.9257,57.9907,58.8296,189020.0
2020-03-25 14:50:00,67.33,67.64,66.73,67.53,159496.0,58.8383,59.1092,58.314,59.0131,159496.0
2020-03-25 15:00:00,67.49,67.61,67.15,67.29,119723.0,58.9781,59.083,58.681,58.8034,119723.0
2020-03-25 15:10:00,67.27,67.57,67.05,67.1,248332.0,58.7859,59.0481,58.5936,58.6373,248332.0
2020-03-25 15:20:00,67.18,67.39,66.84,66.93,218255.0,58.7072,58.8908,58.4101,58.4888,218255.0
2020-03-25 15:30:00,66.93,67.61,66.93,67.35,315121.0,58.4888,59.083,58.4888,58.8558,315121.0
2020-03-25 15:40:00,67.34,67.57,65.89,66.22,481388.0,58.8471,59.0481,57.5799,57.8683,481388.0
2020-03-25 15:50:00,66.23,66.23,64.9,65.32,1782912.0,57.8771,57.8771,56.7148,57.0818,1782912.0
2020-03-26 09:30:00,66.13,66.54,65.6,66.22,280369.0,57.7897,58.148,57.3265,57.8683,280369.0
2020-03-26 09:40:00,66.23,66.66,65.76,66.38,276492.0,57.8771,58.2528,57.4663,58.0081,276492.0
2020-03-26 09:50:00,66.38,67.67,65.98,67.45,483561.0,58.0081,59.1354,57.6586,58.9432,483561.0
2020-03-26 10:00:00,67.45,68.05,66.95,68.04,210141.0,58.9432,59.4675,58.5063,59.4588,210141.0
2020-03-26 10:10:00,68.0,68.41,67.65,68.26,182769.0,59.4238,59.7821,59.118,59.651,182769.0
2020-03-26 10:20:00,68.3,68.84,68.18,68.58,389457.0,59.686,60.1579,59.5811,59.9307,389457.0
2020-03-26 10:30:00,68.6,69.2,68.27,68.39,328350.0,59.9482,60.4725,59.6598,59.7646,328350.0
2020-03-26 10:40:00,68.39,68.64,68.01,68.29,321700.0,59.7646,59.9831,59.4326,59.6773,321700.0
2020-03-26 10:50:00,68.29,69.05,68.26,69.01,177291.0,59.6773,60.3414,59.651,60.3064,177291.0
2020-03-26 11:00:00,69.0,69.18,68.39,68.73,385961.0,60.2977,60.455,59.7646,60.0618,385961.0
2020-03-26 11:10:00,68.74,69.22,68.68,69.18,266147.0,60.0705,60.49,60.0181,60.455,266147.0
2020-03-26 11:20:00,69.19,69.47,69.02,69.41,247264.0,60.4637,60.7084,60.3152,60.656,247264.0
2020-03-26 11:30:00,69.41,69.73,69.03,69.23,244405.0,60.656,60.9356,60.3239,60.4987,244405.0
2020-03-26 11:40:00,69.23,69.41,68.93,69.22,203553.0,60.4987,60.656,60.2365,60.49,203553.0
2020-03-26 11:50:00,69.24,69.53,69.09,69.36,185088.0,60.5074,60.7609,60.3764,60.6123,185088.0
2020-03-26 12:00:00,69.36,69.69,69.17,69.31,235562.0,60.6123,60.9007,60.4463,60.5686,235562.0
2020-03-26 12:10:00,69.31,69.33,68.73,68.74,237653.0,60.5686,60.5861,60.0618,60.0705,237653.0
2020-03-26 12:20:00,68.74,69.35,68.57,69.23,246236.0,60.0705,60.6036,59.9219,60.4987,246236.0
2020-03-26 12:30:00,69.24,69.93,69.24,69.91,203862.0,60.5074,61.1104,60.5074,61.0929,203862.0
2020-03-26 12:40:00,69.9,69.97,69.32,69.32,179682.0,61.0842,61.1454,60.5773,60.5773,179682.0
2020-03-26 12:50:00,69.33,69.45,69.06,69.2,203333.0,60.5861,60.691,60.3501,60.4725,203333.0
2020-03-26 13:00:00,69.2,69.37,68.71,68.84,157259.0,60.4725,60.621,60.0443,60.1579,157259.0
2020-03-26 13:10:00,68.82,69.01,68.43,68.9,260552.0,60.1404,60.3064,59.7996,60.2103,260552.0
2020-03-26 13:20:00,68.91,68.91,68.33,68.42,197067.0,60.2191,60.2191,59.7122,59.7909,197067.0
2020-03-26 13:30:00,68.39,68.72,68.25,68.71,190333.0,59.7646,60.053,59.6423,60.0443,190333.0
2020-03-26 13:40:00,68.68,68.85,68.46,68.69,166117.0,60.0181,60.1666,59.8258,60.0268,166117.0
2020-03-26 13:50:00,68.7,68.86,68.22,68.3,197090.0,60.0355,60.1754,59.6161,59.686,197090.0
2020-03-26 14:00:00,68.29,68.45,67.85,67.98,173440.0,59.6773,59.8171,59.2927,59.4064,173440.0
2020-03-26 14:10:00,67.98,68.26,67.75,68.18,202588.0,59.4064,59.651,59.2054,59.5811,202588.0
2020-03-26 14:20:00,68.17,68.56,68.07,68.41,177249.0,59.5724,59.9132,59.485,59.7821,177249.0
2020-03-26 14:30:00,68.43,69.22,68.43,69.06,184280.0,59.7996,60.49,59.7996,60.3501,184280.0
2020-03-26 14:40:00,69.07,69.08,68.72,68.88,256751.0,60.3589,60.3676,60.053,60.1928,256751.0
2020-03-26 14:50:00,68.89,69.4,68.89,69.25,101782.0,60.2016,60.6473,60.2016,60.5162,101782.0
2020-03-26 15:00:00,69.21,69.28,68.85,69.19,111845.0,60.4812,60.5424,60.1666,60.4637,111845.0
2020-03-26 15:10:00,69.19,69.22,68.72,69.02,143896.0,60.4637,60.49,60.053,60.3152,143896.0
2020-03-26 15:20:00,69.0,69.63,68.93,69.63,167136.0,60.2977,60.8483,60.2365,60.8483,167136.0
2020-03-26 15:30:00,69.69,70.31,68.96,69.2,557886.0,60.9007,61.4425,60.2628,60.4725,557886.0
2020-03-26 15:40:00,69.23,69.44,68.51,68.71,353092.0,60.4987,60.6822,59.8695,60.0443,353092.0
2020-03-26 15:50:00,68.7,70.44,68.7,70.11,989731.0,60.0355,61.5561,60.0355,61.2677,989731.0
2020-03-27 09:30:00,67.94,68.15,67.65,67.73,216415.0,59.3714,59.5549,59.118,59.1879,216415.0
2020-03-27 09:40:00,67.7,68.27,67.61,68.1,214685.0,59.1617,59.6598,59.083,59.5112,214685.0
2020-03-27 09:50:00,68.12,68.96,68.12,68.31,84758.0,59.5287,60.2628,59.5287,59.6947,84758.0
2020-03-27 10:00:00,68.36,68.96,68.22,68.95,103709.0,59.7384,60.2628,59.6161,60.254,103709.0
2020-03-27 10:10:00,68.88,69.09,68.14,68.4,290467.0,60.1928,60.3764,59.5462,59.7734,290467.0
2020-03-27 10:20:00,68.34,68.56,67.99,68.4,88647.0,59.7209,59.9132,59.4151,59.7734,88647.0
2020-03-27 10:30:00,68.45,68.56,68.01,68.3,168038.0,59.8171,59.9132,59.4326,59.686,168038.0
2020-03-27 10:40:00,68.27,69.23,68.21,69.15,101794.0,59.6598,60.4987,59.6073,60.4288,101794.0
2020-03-27 10:50:00,69.1,69.59,68.95,69.44,292944.0,60.3851,60.8133,60.254,60.6822,292944.0
2020-03-27 11:00:00,69.42,69.83,69.26,69.76,143016.0,60.6647,61.023,60.5249,60.9619,143016.0
2020-03-27 11:10:00,69.74,70.04,69.53,69.87,130391.0,60.9444,61.2065,60.7609,61.058,130391.0
2020-03-27 11:20:00,69.86,69.98,69.44,69.71,157289.0,61.0492,61.1541,60.6822,60.9182,157289.0
2020-03-27 11:30:00,69.69,69.92,69.43,69.49,107856.0,60.9007,61.1017,60.6735,60.7259,107856.0
2020-03-27 11:40:00,69.55,69.63,69.04,69.13,197824.0,60.7783,60.8483,60.3327,60.4113,197824.0
2020-03-27 11:50:00,69.14,69.35,69.01,69.1,223834.0,60.4201,60.6036,60.3064,60.3851,223834.0
2020-03-27 12:00:00,69.09,69.32,69.0,69.26,137474.0,60.3764,60.5773,60.2977,60.5249,137474.0
2020-03-27 12:10:00,69.25,69.5,69.08,69.31,97426.0,60.5162,60.7346,60.3676,60.5686,97426.0
2020-03-27 12:20:00,69.31,69.44,69.11,69.17,83320.0,60.5686,60.6822,60.3938,60.4463,83320.0
2020-03-27 12:30:00,69.19,69.68,69.13,69.54,110862.0,60.4637,60.8919,60.4113,60.7696,110862.0
2020-03-27 12:40:00,69.55,69.91,69.48,69.59,98592.0,60.7783,61.0929,60.7172,60.8133,98592.0
2020-03-27 12:50:00,69.59,69.95,69.54,69.87,109144.0,60.8133,61.1279,60.7696,61.058,109144.0
2020-03-27 13:00:00,69.87,70.08,69.61,69.67,119539.0,61.058,61.2415,60.8308,60.8832,119539.0
2020-03-27 13:10:00,69.67,69.84,69.52,69.66,87929.0,60.8832,61.0318,60.7521,60.8745,87929.0
2020-03-27 13:20:00,69.66,70.12,69.56,69.72,168145.0,60.8745,61.2765,60.7871,60.9269,168145.0
2020-03-27 13:30:00,69.73,70.64,69.68,70.62,128685.0,60.9356,61.7309,60.8919,61.7134,128685.0
2020-03-27 13:40:00,70.65,70.76,70.15,70.48,275512.0,61.7396,61.8357,61.3027,61.5911,275512.0
2020-03-27 13:50:00,70.51,70.63,70.24,70.34,172420.0,61.6173,61.7221,61.3813,61.4687,172420.0
2020-03-27 14:00:00,70.34,70.46,70.11,70.16,244827.0,61.4687,61.5736,61.2677,61.3114,244827.0
2020-03-27 14:10:00,70.17,70.65,70.16,70.46,120882.0,61.3201,61.7396,61.3114,61.5736,120882.0
2020-03-27 14:20:00,70.5,70.61,70.32,70.54,98581.0,61.6085,61.7047,61.4512,61.6435,98581.0
2020-03-27 14:30:00,70.56,70.86,70.41,70.61,176007.0,61.661,61.9231,61.5299,61.7047,176007.0
2020-03-27 14:40:00,70.64,70.71,70.33,70.35,148405.0,61.7309,61.792,61.46,61.4774,148405.0
2020-03-27 14:50:00,70.32,70.9,70.24,70.87,134963.0,61.4512,61.9581,61.3813,61.9319,134963.0
2020-03-27 15:00:00,70.85,71.28,70.68,71.19,209967.0,61.9144,62.2902,61.7658,62.2115,209967.0
2020-03-27 15:10:00,71.19,71.69,71.05,71.44,314987.0,62.2115,62.6484,62.0892,62.43,314987.0
2020-03-27 15:20:00,71.43,72.02,71.34,71.81,282947.0,62.4212,62.9368,62.3426,62.7533,282947.0
2020-03-27 15:30:00,71.8,71.96,70.85,70.91,526433.0,62.7446,62.8844,61.9144,61.9668,526433.0
2020-03-27 15:40:00,70.87,70.92,70.0,70.15,334415.0,61.9319,61.9756,61.1716,61.3027,334415.0
2020-03-27 15:50:00,70.13,70.45,69.71,70.2,694008.0,61.2852,61.5648,60.9182,61.3464,694008.0
2020-03-30 09:30:00,70.79,71.29,69.23,69.33,224270.0,61.862,62.2989,60.4987,60.5861,224270.0
2020-03-30 09:40:00,69.31,69.39,68.49,68.95,213561.0,60.5686,60.6385,59.852,60.254,213561.0
2020-03-30 09:50:00,68.96,69.75,68.95,69.26,253359.0,60.2628,60.9531,60.254,60.5249,253359.0
2020-03-30 10:00:00,69.27,69.58,69.05,69.3,197629.0,60.5337,60.8046,60.3414,60.5599,197629.0
2020-03-30 10:10:00,69.31,69.78,68.92,69.78,254666.0,60.5686,60.9793,60.2278,60.9793,254666.0
2020-03-30 10:20:00,69.77,69.79,69.17,69.3,234632.0,60.9706,60.9881,60.4463,60.5599,234632.0
2020-03-30 10:30:00,69.3,69.7,69.1,69.32,159581.0,60.5599,60.9094,60.3851,60.5773,159581.0
2020-03-30 10:40:00,69.31,69.47,69.1,69.29,147696.0,60.5686,60.7084,60.3851,60.5511,147696.0
2020-03-30 10:50:00,69.29,69.32,68.73,68.84,167496.0,60.5511,60.5773,60.0618,60.1579,167496.0
2020-03-30 11:00:00,68.82,69.72,68.78,69.58,178385.0,60.1404,60.9269,60.1055,60.8046,178385.0
2020-03-30 11:10:00,69.59,69.84,69.51,69.78,146683.0,60.8133,61.0318,60.7434,60.9793,146683.0
2020-03-30 11:20:00,69.81,70.07,69.72,70.0,117776.0,61.0056,61.2328,60.9269,61.1716,117776.0
2020-03-30 11:30:00,70.02,70.18,69.57,69.63,127357.0,61.1891,61.3289,60.7958,60.8483,127357.0
2020-03-30 11:40:00,69.66,69.9,69.64,69.69,123505.0,60.8745,61.0842,60.857,60.9007,123505.0
2020-03-30 11:50:00,69.68,69.78,69.56,69.67,252904.0,60.8919,60.9793,60.7871,60.8832,252904.0
2020-03-30 12:00:00,69.66,69.79,69.54,69.72,141114.0,60.8745,60.9881,60.7696,60.9269,141114.0
2020-03-30 12:10:00,69.71,70.25,69.68,70.15,383441.0,60.9182,61.3901,60.8919,61.3027,383441.0
2020-03-30 12:20:00,70.14,70.49,70.06,70.47,616058.0,61.2939,61.5998,61.224,61.5823,616058.0
2020-03-30 12:30:00,70.48,70.5,70.03,70.28,267764.0,61.5911,61.6085,61.1978,61.4163,267764.0
2020-03-30 12:40:00,70.27,70.28,70.08,70.23,203310.0,61.4075,61.4163,61.2415,61.3726,203310.0
2020-03-30 12:50:00,70.24,70.35,70.16,70.26,87232.0,61.3813,61.4774,61.3114,61.3988,87232.0
2020-03-30 13:00:00,70.28,70.29,69.99,70.08,104203.0,61.4163,61.425,61.1628,61.2415,104203.0
2020-03-30 13:10:00,70.08,70.41,70.06,70.3,141392.0,61.2415,61.5299,61.224,61.4338,141392.0
2020-03-30 13:20:00,70.28,70.42,70.13,70.2,224797.0,61.4163,61.5386,61.2852,61.3464,224797.0
2020-03-30 13:30:00,70.23,70.26,69.97,70.04,128073.0,61.3726,61.3988,61.1454,61.2065,128073.0
2020-03-30 13:40:00,70.04,70.09,69.8,70.05,127345.0,61.2065,61.2502,60.9968,61.2153,127345.0
2020-03-30 13:50:00,70.05,70.08,69.86,69.9,107485.0,61.2153,61.2415,61.0492,61.0842,107485.0
2020-03-30 14:00:00,69.89,69.89,69.68,69.69,229696.0,61.0755,61.0755,60.8919,60.9007,229696.0
2020-03-30 14:10:00,69.7,69.71,69.45,69.63,133946.0,60.9094,60.9182,60.691,60.8483,133946.0
2020-03-30 14:20:00,69.62,70.1,69.59,70.07,183250.0,60.8395,61.259,60.8133,61.2328,183250.0
2020-03-30 14:30:00,70.07,70.31,69.95,70.28,288349.0,61.2328,61.4425,61.1279,61.4163,288349.0
2020-03-30 14:40:00,70.28,70.61,70.19,70.38,273531.0,61.4163,61.7047,61.3376,61.5037,273531.0
2020-03-30 14:50:00,70.39,70.64,70.26,70.51,201921.0,61.5124,61.7309,61.3988,61.6173,201921.0
2020-03-30 15:00:00,70.51,70.74,70.45,70.71,227471.0,61.6173,61.8183,61.5648,61.792,227471.0
2020-03-30 15:10:00,70.7,70.89,70.57,70.77,171712.0,61.7833,61.9493,61.6697,61.8445,171712.0
2020-03-30 15:20:00,70.79,70.95,70.06,70.34,159431.0,61.862,62.0018,61.224,61.4687,159431.0
2020-03-30 15:30:00,70.34,70.58,70.03,70.56,343582.0,61.4687,61.6784,61.1978,61.661,343582.0
2020-03-30 15:40:00,70.56,70.96,70.55,70.8,304120.0,61.661,62.0105,61.6522,61.8707,304120.0
2020-03-30 15:50:00,70.8,71.82,70.8,71.51,670924.0,61.8707,62.762,61.8707,62.4911,670924.0
2020-03-31 09:30:00,71.22,71.22,69.86,70.13,297056.0,62.2377,62.2377,61.0492,61.2852,297056.0
2020-03-31 09:40:00,70.16,70.41,69.66,69.95,367577.0,61.3114,61.5299,60.8745,61.1279,367577.0
2020-03-31 09:50:00,69.94,70.05,69.4,69.47,235461.0,61.1192,61.2153,60.6473,60.7084,235461.0
2020-03-31 10:00:00,69.48,69.92,69.48,69.56,138347.0,60.7172,61.1017,60.7172,60.7871,138347.0
2020-03-31 10:10:00,69.59,70.31,69.59,70.31,264177.0,60.8133,61.4425,60.8133,61.4425,264177.0
2020-03-31 10:20:00,70.3,70.3,69.94,70.06,154993.0,61.4338,61.4338,61.1192,61.224,154993.0
2020-03-31 10:30:00,70.05,70.34,70.03,70.33,108039.0,61.2153,61.4687,61.1978,61.46,108039.0
2020-03-31 10:40:00,70.33,70.46,70.17,70.22,148717.0,61.46,61.5736,61.3201,61.3638,148717.0
2020-03-31 10:50:00,70.22,70.32,69.96,70.04,189478.0,61.3638,61.4512,61.1366,61.2065,189478.0
2020-03-31 11:00:00,70.05,70.06,69.7,69.85,134660.0,61.2153,61.224,60.9094,61.0405,134660.0
2020-03-31 11:10:00,69.85,69.88,69.7,69.78,229975.0,61.0405,61.0667,60.9094,60.9793,229975.0
2020-03-31 11:20:00,69.78,69.91,69.61,69.88,180908.0,60.9793,61.0929,60.8308,61.0667,180908.0
2020-03-31 11:30:00,69.88,70.14,69.82,69.88,171570.0,61.0667,61.2939,61.0143,61.0667,171570.0
2020-03-31 11:40:00,69.87,70.0,69.69,69.82,96865.0,61.058,61.1716,60.9007,61.0143,96865.0
2020-03-31 11:50:00,69.81,69.87,69.24,69.25,187201.0,61.0056,61.058,60.5074,60.5162,187201.0
2020-03-31 12:00:00,69.24,69.52,69.14,69.5,325032.0,60.5074,60.7521,60.4201,60.7346,325032.0
2020-03-31 12:10:00,69.5,69.55,69.25,69.28,164440.0,60.7346,60.7783,60.5162,60.5424,164440.0
2020-03-31 12:20:00,69.3,69.31,68.82,68.95,225410.0,60.5599,60.5686,60.1404,60.254,225410.0
2020-03-31 12:30:00,68.94,68.94,68.37,68.43,265885.0,60.2453,60.2453,59.7472,59.7996,265885.0
2020-03-31 12:40:00,68.43,68.59,68.34,68.57,251772.0,59.7996,59.9394,59.7209,59.9219,251772.0
2020-03-31 12:50:00,68.58,68.69,68.25,68.25,539901.0,59.9307,60.0268,59.6423,59.6423,539901.0
2020-03-31 13:00:00,68.25,68.64,68.23,68.55,132455.0,59.6423,59.9831,59.6248,59.9045,132455.0
2020-03-31 13:10:00,68.55,68.55,68.14,68.19,244373.0,59.9045,59.9045,59.5462,59.5899,244373.0
2020-03-31 13:20:00,68.16,68.16,67.92,68.03,278778.0,59.5636,59.5636,59.3539,59.45,278778.0
2020-03-31 13:30:00,68.03,68.34,67.88,68.21,83937.0,59.45,59.7209,59.319,59.6073,83937.0
2020-03-31 13:40:00,68.22,68.4,68.21,68.34,86327.0,59.6161,59.7734,59.6073,59.7209,86327.0
2020-03-31 13:50:00,68.34,68.47,68.17,68.35,95813.0,59.7209,59.8346,59.5724,59.7297,95813.0
2020-03-31 14:00:00,68.36,68.54,68.3,68.51,96591.0,59.7384,59.8957,59.686,59.8695,96591.0
2020-03-31 14:10:00,68.5,68.51,68.22,68.33,105501.0,59.8608,59.8695,59.6161,59.7122,105501.0
2020-03-31 14:20:00,68.34,68.78,68.33,68.72,135828.0,59.7209,60.1055,59.7122,60.053,135828.0
2020-03-31 14:30:00,68.73,69.07,68.6,69.07,116539.0,60.0618,60.3589,59.9482,60.3589,116539.0
2020-03-31 14:40:00,69.05,69.1,68.79,68.97,103560.0,60.3414,60.3851,60.1142,60.2715,103560.0
2020-03-31 14:50:00,68.97,69.18,68.87,68.96,168239.0,60.2715,60.455,60.1841,60.2628,168239.0
2020-03-31 15:00:00,68.97,69.09,68.59,68.66,148762.0,60.2715,60.3764,59.9394,60.0006,148762.0
2020-03-31 15:10:00,68.64,68.66,68.32,68.36,402696.0,59.9831,60.0006,59.7035,59.7384,402696.0
2020-03-31 15:20:00,68.35,68.45,68.07,68.37,348761.0,59.7297,59.8171,59.485,59.7472,348761.0
2020-03-31 15:30:00,68.36,68.72,68.36,68.66,380734.0,59.7384,60.053,59.7384,60.0006,380734.0
2020-03-31 15:40:00,68.66,69.0,68.38,68.5,371410.0,60.0006,60.2977,59.7559,59.8608,371410.0
2020-03-31 15:50:00,68.51,69.92,68.5,69.59,1364063.0,59.8695,61.1017,59.8608,60.8133,1364063.0
2020-04-01 09:30:00,66.33,66.42,65.07,65.65,373031.0,57.9644,58.0431,56.8634,57.3702,373031.0
2020-04-01 09:40:00,65.68,66.17,65.47,66.17,187638.0,57.3964,57.8246,57.2129,57.8246,187638.0
2020-04-01 09:50:00,66.14,66.36,66.05,66.15,216463.0,57.7984,57.9907,57.7198,57.8072,216463.0
2020-04-01 10:00:00,66.11,66.16,65.12,65.39,278831.0,57.7722,57.8159,56.9071,57.143,278831.0
2020-04-01 10:10:00,65.42,65.47,64.57,64.58,201007.0,57.1692,57.2129,56.4264,56.4352,201007.0
2020-04-01 10:20:00,64.6,64.89,64.11,64.24,240147.0,56.4526,56.7061,56.0244,56.138,240147.0
2020-04-01 10:30:00,64.26,64.44,64.07,64.15,286452.0,56.1555,56.3128,55.9895,56.0594,286452.0
2020-04-01 10:40:00,64.13,64.25,63.93,64.15,236346.0,56.0419,56.1468,55.8671,56.0594,236346.0
2020-04-01 10:50:00,64.16,64.2,63.76,63.79,420480.0,56.0681,56.1031,55.7186,55.7448,420480.0
2020-04-01 11:00:00,63.78,64.43,63.77,64.42,643492.0,55.7361,56.3041,55.7273,56.2953,643492.0
2020-04-01 11:10:00,64.42,64.76,64.36,64.75,618943.0,56.2953,56.5925,56.2429,56.5837,618943.0
2020-04-01 11:20:00,64.74,64.77,64.28,64.36,227263.0,56.575,56.6012,56.173,56.2429,227263.0
2020-04-01 11:30:00,64.39,64.6,64.28,64.43,236116.0,56.2691,56.4526,56.173,56.3041,236116.0
2020-04-01 11:40:00,64.43,64.45,64.24,64.38,388948.0,56.3041,56.3216,56.138,56.2604,388948.0
2020-04-01 11:50:00,64.39,64.58,64.31,64.52,105993.0,56.2691,56.4352,56.1992,56.3827,105993.0
2020-04-01 12:00:00,64.52,64.55,64.32,64.34,148391.0,56.3827,56.4089,56.208,56.2254,148391.0
2020-04-01 12:10:00,64.35,64.46,64.23,64.27,271003.0,56.2342,56.3303,56.1293,56.1643,271003.0
2020-04-01 12:20:00,64.27,64.32,64.04,64.09,285833.0,56.1643,56.208,55.9633,56.007,285833.0
2020-04-01 12:30:00,64.09,64.29,63.98,64.0,144332.0,56.007,56.1817,55.9108,55.9283,144332.0
2020-04-01 12:40:00,64.0,64.04,63.71,63.74,243742.0,55.9283,55.9633,55.6749,55.7011,243742.0
2020-04-01 12:50:00,63.73,63.91,63.71,63.77,272321.0,55.6924,55.8497,55.6749,55.7273,272321.0
2020-04-01 13:00:00,63.77,64.06,63.72,63.95,133878.0,55.7273,55.9807,55.6836,55.8846,133878.0
2020-04-01 13:10:00,63.96,64.02,63.76,63.87,86389.0,55.8934,55.9458,55.7186,55.8147,86389.0
2020-04-01 13:20:00,63.87,64.15,63.84,64.09,123848.0,55.8147,56.0594,55.7885,56.007,123848.0
2020-04-01 13:30:00,64.05,64.06,63.85,63.97,63401.0,55.972,55.9807,55.7972,55.9021,63401.0
2020-04-01 13:40:00,63.97,64.5,63.91,64.44,114759.0,55.9021,56.3652,55.8497,56.3128,114759.0
2020-04-01 13:50:00,64.44,64.8,64.44,64.64,164713.0,56.3128,56.6274,56.3128,56.4876,164713.0
2020-04-01 14:00:00,64.63,64.87,64.6,64.67,126015.0,56.4789,56.6886,56.4526,56.5138,126015.0
2020-04-01 14:10:00,64.67,64.68,64.31,64.34,107679.0,56.5138,56.5225,56.1992,56.2254,107679.0
2020-04-01 14:20:00,64.35,64.45,64.07,64.22,128545.0,56.2342,56.3216,55.9895,56.1206,128545.0
2020-04-01 14:30:00,64.19,64.46,64.07,64.44,209441.0,56.0943,56.3303,55.9895,56.3128,209441.0
2020-04-01 14:40:00,64.45,64.63,64.36,64.53,151995.0,56.3216,56.4789,56.2429,56.3915,151995.0
2020-04-01 14:50:00,64.53,64.57,64.34,64.38,131778.0,56.3915,56.4264,56.2254,56.2604,131778.0
2020-04-01 15:00:00,64.37,64.6,64.26,64.32,216029.0,56.2516,56.4526,56.1555,56.208,216029.0
2020-04-01 15:10:00,64.32,64.38,64.14,64.24,168472.0,56.208,56.2604,56.0507,56.138,168472.0
2020-04-01 15:20:00,64.23,64.23,64.07,64.16,171146.0,56.1293,56.1293,55.9895,56.0681,171146.0
2020-04-01 15:30:00,64.16,64.44,63.99,64.01,363410.0,56.0681,56.3128,55.9196,55.937,363410.0
2020-04-01 15:40:00,64.0,64.6,63.88,64.51,388554.0,55.9283,56.4526,55.8234,56.374,388554.0
2020-04-01 15:50:00,64.53,65.23,64.53,65.04,751049.0,56.3915,57.0032,56.3915,56.8371,751049.0
2020-04-02 09:30:00,64.07,65.16,64.07,65.0,282086.0,55.9895,56.942,55.9895,56.8022,282086.0
2020-04-02 09:40:00,65.0,65.4,64.58,64.81,428419.0,56.8022,57.1517,56.4352,56.6362,428419.0
2020-04-02 09:50:00,64.8,65.15,64.6,65.08,156436.0,56.6274,56.9333,56.4526,56.8721,156436.0
2020-04-02 10:00:00,65.1,65.44,64.99,65.15,385906.0,56.8896,57.1867,56.7935,56.9333,385906.0
2020-04-02 10:10:00,65.15,65.18,64.74,64.82,641370.0,56.9333,56.9595,56.575,56.6449,641370.0
2020-04-02 10:20:00,64.83,65.26,64.65,65.25,288096.0,56.6536,57.0294,56.4963,57.0207,288096.0
2020-04-02 10:30:00,65.22,66.52,65.07,66.48,242578.0,56.9944,58.1305,56.8634,58.0955,242578.0
2020-04-02 10:40:00,66.47,66.47,65.31,65.35,200612.0,58.0868,58.0868,57.0731,57.108,200612.0
2020-04-02 10:50:00,65.36,65.57,65.11,65.52,178044.0,57.1168,57.3003,56.8983,57.2566,178044.0
2020-04-02 11:00:00,65.5,65.64,65.21,65.3,205669.0,57.2391,57.3615,56.9857,57.0644,205669.0
2020-04-02 11:10:00,65.3,65.43,65.07,65.27,104358.0,57.0644,57.178,56.8634,57.0381,104358.0
2020-04-02 11:20:00,65.28,65.32,64.87,64.97,235795.0,57.0469,57.0818,56.6886,56.776,235795.0
2020-04-02 11:30:00,64.97,65.14,64.73,64.91,141764.0,56.776,56.9245,56.5662,56.7235,141764.0
2020-04-02 11:40:00,64.91,65.11,64.84,65.08,127549.0,56.7235,56.8983,56.6624,56.8721,127549.0
2020-04-02 11:50:00,65.1,65.19,64.92,65.08,129218.0,56.8896,56.9682,56.7323,56.8721,129218.0
2020-04-02 12:00:00,65.09,65.28,64.91,65.11,126081.0,56.8808,57.0469,56.7235,56.8983,126081.0
2020-04-02 12:10:00,65.1,65.32,65.1,65.15,207206.0,56.8896,57.0818,56.8896,56.9333,207206.0
2020-04-02 12:20:00,65.15,65.22,65.02,65.05,221091.0,56.9333,56.9944,56.8197,56.8459,221091.0
2020-04-02 12:30:00,65.06,65.2,65.0,65.17,241659.0,56.8546,56.977,56.8022,56.9507,241659.0
2020-04-02 12:40:00,65.17,65.49,65.15,65.49,133350.0,56.9507,57.2304,56.9333,57.2304,133350.0
2020-04-02 12:50:00,65.49,65.57,65.3,65.36,70771.0,57.2304,57.3003,57.0644,57.1168,70771.0
2020-04-02 13:00:00,65.38,65.49,65.1,65.1,114048.0,57.1343,57.2304,56.8896,56.8896,114048.0
2020-04-02 13:10:00,65.11,65.16,64.89,64.9,82053.0,56.8983,56.942,56.7061,56.7148,82053.0
2020-04-02 13:20:00,64.9,64.97,64.64,64.66,116976.0,56.7148,56.776,56.4876,56.5051,116976.0
2020-04-02 13:30:00,64.66,64.74,64.54,64.58,353427.0,56.5051,56.575,56.4002,56.4352,353427.0
2020-04-02 13:40:00,64.58,64.73,64.58,64.67,216331.0,56.4352,56.5662,56.4352,56.5138,216331.0
2020-04-02 13:50:00,64.66,64.93,64.55,64.56,230175.0,56.5051,56.741,56.4089,56.4177,230175.0
2020-04-02 14:00:00,64.56,64.6,64.14,64.14,107584.0,56.4177,56.4526,56.0507,56.0507,107584.0
2020-04-02 14:10:00,64.15,64.44,64.01,64.02,147153.0,56.0594,56.3128,55.937,55.9458,147153.0
2020-04-02 14:20:00,64.02,64.51,63.98,64.48,100731.0,55.9458,56.374,55.9108,56.3478,100731.0
2020-04-02 14:30:00,64.47,64.48,64.23,64.47,83563.0,56.339,56.3478,56.1293,56.339,83563.0
2020-04-02 14:40:00,64.47,64.48,64.09,64.12,180753.0,56.339,56.3478,56.007,56.0332,180753.0
2020-04-02 14:50:00,64.14,64.56,64.06,64.56,151195.0,56.0507,56.4177,55.9807,56.4177,151195.0
2020-04-02 15:00:00,64.57,64.76,64.36,64.55,150963.0,56.4264,56.5925,56.2429,56.4089,150963.0
2020-04-02 15:10:00,64.56,64.66,64.42,64.56,166100.0,56.4177,56.5051,56.2953,56.4177,166100.0
2020-04-02 15:20:00,64.56,64.64,64.33,64.43,151386.0,56.4177,56.4876,56.2167,56.3041,151386.0
2020-04-02 15:30:00,64.44,64.57,64.03,64.15,249584.0,56.3128,56.4264,55.9545,56.0594,249584.0
2020-04-02 15:40:00,64.17,64.57,64.11,64.37,243583.0,56.0769,56.4264,56.0244,56.2516,243583.0
2020-04-02 15:50:00,64.37,65.49,64.37,65.27,1231570.0,56.2516,57.2304,56.2516,57.0381,1231570.0
2020-04-03 09:30:00,64.71,65.13,64.51,64.95,107650.0,56.5488,56.9158,56.374,56.7585,107650.0
2020-04-03 09:40:00,64.98,65.51,64.83,65.22,236869.0,56.7847,57.2479,56.6536,56.9944,236869.0
2020-04-03 09:50:00,65.25,65.55,64.82,65.24,197237.0,57.0207,57.2828,56.6449,57.0119,197237.0
2020-04-03 10:00:00,65.27,65.46,65.03,65.23,139612.0,57.0381,57.2042,56.8284,57.0032,139612.0
2020-04-03 10:10:00,65.26,65.26,64.78,64.86,192363.0,57.0294,57.0294,56.6099,56.6798,192363.0
2020-04-03 10:20:00,64.86,64.97,64.61,64.68,206245.0,56.6798,56.776,56.4614,56.5225,206245.0
2020-04-03 10:30:00,64.7,64.85,64.17,64.26,202201.0,56.54,56.6711,56.0769,56.1555,202201.0
2020-04-03 10:40:00,64.27,64.53,64.2,64.36,126750.0,56.1643,56.3915,56.1031,56.2429,126750.0
2020-04-03 10:50:00,64.33,64.51,64.17,64.39,197364.0,56.2167,56.374,56.0769,56.2691,197364.0
2020-04-03 11:00:00,64.42,64.54,64.15,64.29,110758.0,56.2953,56.4002,56.0594,56.1817,110758.0
2020-04-03 11:10:00,64.3,64.3,64.0,64.08,105735.0,56.1905,56.1905,55.9283,55.9982,105735.0
2020-04-03 11:20:00,64.08,64.2,63.84,63.94,162286.0,55.9982,56.1031,55.7885,55.8759,162286.0
2020-04-03 11:30:00,63.92,63.97,63.66,63.87,142711.0,55.8584,55.9021,55.6312,55.8147,142711.0
2020-04-03 11:40:00,63.86,63.87,63.53,63.64,101514.0,55.806,55.8147,55.5176,55.6137,101514.0
2020-04-03 11:50:00,63.64,63.9,63.52,63.83,93952.0,55.6137,55.8409,55.5088,55.7797,93952.0
2020-04-03 12:00:00,63.82,63.89,63.45,63.49,121675.0,55.771,55.8322,55.4477,55.4826,121675.0
2020-04-03 12:10:00,63.49,63.56,63.27,63.55,152037.0,55.4826,55.5438,55.2904,55.5351,152037.0
2020-04-03 12:20:00,63.55,63.68,63.38,63.55,90560.0,55.5351,55.6487,55.3865,55.5351,90560.0
2020-04-03 12:30:00,63.49,63.68,63.48,63.67,115950.0,55.4826,55.6487,55.4739,55.6399,115950.0
2020-04-03 12:40:00,63.69,63.79,63.5,63.55,173381.0,55.6574,55.7448,55.4914,55.5351,173381.0
2020-04-03 12:50:00,63.55,63.61,63.44,63.53,216348.0,55.5351,55.5875,55.4389,55.5176,216348.0
2020-04-03 13:00:00,63.53,63.6,63.44,63.57,154695.0,55.5176,55.5788,55.4389,55.5525,154695.0
2020-04-03 13:10:00,63.56,63.64,63.4,63.53,67677.0,55.5438,55.6137,55.404,55.5176,67677.0
2020-04-03 13:20:00,63.54,63.58,63.33,63.37,55472.0,55.5263,55.5613,55.3428,55.3778,55472.0
2020-04-03 13:30:00,63.36,63.36,63.04,63.05,80443.0,55.369,55.369,55.0894,55.0981,80443.0
2020-04-03 13:40:00,63.05,63.74,63.0,63.74,154342.0,55.0981,55.7011,55.0544,55.7011,154342.0
2020-04-03 13:50:00,63.74,63.76,63.31,63.45,174181.0,55.7011,55.7186,55.3253,55.4477,174181.0
2020-04-03 14:00:00,63.46,63.68,63.39,63.41,56403.0,55.4564,55.6487,55.3952,55.4127,56403.0
2020-04-03 14:10:00,63.43,63.46,63.26,63.32,87856.0,55.4302,55.4564,55.2816,55.3341,87856.0
2020-04-03 14:20:00,63.33,63.68,63.32,63.62,156094.0,55.3428,55.6487,55.3341,55.5962,156094.0
2020-04-03 14:30:00,63.61,63.98,63.54,63.59,178006.0,55.5875,55.9108,55.5263,55.57,178006.0
2020-04-03 14:40:00,63.59,63.67,63.36,63.54,81063.0,55.57,55.6399,55.369,55.5263,81063.0
2020-04-03 14:50:00,63.53,63.92,63.53,63.85,177452.0,55.5176,55.8584,55.5176,55.7972,177452.0
2020-04-03 15:00:00,63.85,64.08,63.6,63.63,170246.0,55.7972,55.9982,55.5788,55.605,170246.0
2020-04-03 15:10:00,63.62,64.26,63.55,64.09,225273.0,55.5962,56.1555,55.5351,56.007,225273.0
2020-04-03 15:20:00,64.13,64.17,63.84,64.05,224796.0,56.0419,56.0769,55.7885,55.972,224796.0
2020-04-03 15:30:00,64.05,64.23,63.78,63.81,375979.0,55.972,56.1293,55.7361,55.7623,375979.0
2020-04-03 15:40:00,63.82,64.13,63.52,64.1,654824.0,55.771,56.0419,55.5088,56.0157,654824.0
2020-04-03 15:50:00,64.1,64.58,64.1,64.24,1321531.0,56.0157,56.4352,56.0157,56.138,1321531.0
2020-04-06 09:30:00,66.82,68.1,66.82,67.49,248537.0,58.3927,59.5112,58.3927,58.9781,248537.0
2020-04-06 09:40:00,67.49,67.95,67.41,67.62,375476.0,58.9781,59.3801,58.9082,59.0918,375476.0
2020-04-06 09:50:00,67.62,68.19,67.59,68.11,328792.0,59.0918,59.5899,59.0655,59.52,328792.0
2020-04-06 10:00:00,68.15,69.08,68.1,69.07,299455.0,59.5549,60.3676,59.5112,60.3589,299455.0
2020-04-06 10:10:00,69.06,69.06,68.75,68.96,531493.0,60.3501,60.3501,60.0792,60.2628,531493.0
2020-04-06 10:20:00,68.96,69.17,68.73,68.83,267888.0,60.2628,60.4463,60.0618,60.1491,267888.0
2020-04-06 10:30:00,68.85,68.89,68.16,68.37,306669.0,60.1666,60.2016,59.5636,59.7472,306669.0
2020-04-06 10:40:00,68.39,68.44,67.83,67.99,143275.0,59.7646,59.8083,59.2753,59.4151,143275.0
2020-04-06 10:50:00,68.0,68.58,67.99,68.42,186674.0,59.4238,59.9307,59.4151,59.7909,186674.0
2020-04-06 11:00:00,68.43,68.43,67.92,67.92,194534.0,59.7996,59.7996,59.3539,59.3539,194534.0
2020-04-06 11:10:00,67.91,67.99,67.77,67.84,176159.0,59.3452,59.4151,59.2228,59.284,176159.0
2020-04-06 11:20:00,67.84,68.35,67.78,68.34,189259.0,59.284,59.7297,59.2316,59.7209,189259.0
2020-04-06 11:30:00,68.32,68.48,68.21,68.4,81465.0,59.7035,59.8433,59.6073,59.7734,81465.0
2020-04-06 11:40:00,68.42,69.06,68.36,69.03,124549.0,59.7909,60.3501,59.7384,60.3239,124549.0
2020-04-06 11:50:00,69.01,69.12,68.91,68.94,112533.0,60.3064,60.4026,60.2191,60.2453,112533.0
2020-04-06 12:00:00,68.95,69.0,68.78,68.89,155914.0,60.254,60.2977,60.1055,60.2016,155914.0
2020-04-06 12:10:00,68.91,69.26,68.84,69.2,235469.0,60.2191,60.5249,60.1579,60.4725,235469.0
2020-04-06 12:20:00,69.19,69.31,69.14,69.17,137491.0,60.4637,60.5686,60.4201,60.4463,137491.0
2020-04-06 12:30:00,69.16,69.19,68.91,69.12,152014.0,60.4375,60.4637,60.2191,60.4026,152014.0
2020-04-06 12:40:00,69.12,69.14,68.83,68.94,106867.0,60.4026,60.4201,60.1491,60.2453,106867.0
2020-04-06 12:50:00,68.94,69.12,68.79,69.12,232395.0,60.2453,60.4026,60.1142,60.4026,232395.0
2020-04-06 13:00:00,69.12,69.18,69.0,69.1,76219.0,60.4026,60.455,60.2977,60.3851,76219.0
2020-04-06 13:10:00,69.09,69.13,68.67,68.67,105464.0,60.3764,60.4113,60.0093,60.0093,105464.0
2020-04-06 13:20:00,68.66,68.66,68.47,68.55,116312.0,60.0006,60.0006,59.8346,59.9045,116312.0
2020-04-06 13:30:00,68.54,68.64,68.36,68.58,148199.0,59.8957,59.9831,59.7384,59.9307,148199.0
2020-04-06 13:40:00,68.57,69.05,68.52,68.92,124057.0,59.9219,60.3414,59.8782,60.2278,124057.0
2020-04-06 13:50:00,68.92,68.99,68.64,68.65,116493.0,60.2278,60.289,59.9831,59.9919,116493.0
2020-04-06 14:00:00,68.64,68.64,68.27,68.37,94176.0,59.9831,59.9831,59.6598,59.7472,94176.0
2020-04-06 14:10:00,68.38,68.38,68.07,68.25,82396.0,59.7559,59.7559,59.485,59.6423,82396.0
2020-04-06 14:20:00,68.25,68.33,68.16,68.21,116066.0,59.6423,59.7122,59.5636,59.6073,116066.0
2020-04-06 14:30:00,68.22,68.35,68.12,68.31,55794.0,59.6161,59.7297,59.5287,59.6947,55794.0
2020-04-06 14:40:00,68.29,68.45,68.16,68.45,66092.0,59.6773,59.8171,59.5636,59.8171,66092.0
2020-04-06 14:50:00,68.45,68.47,68.27,68.44,120562.0,59.8171,59.8346,59.6598,59.8083,120562.0
2020-04-06 15:00:00,68.43,68.55,68.23,68.52,176149.0,59.7996,59.9045,59.6248,59.8782,176149.0
2020-04-06 15:10:00,68.52,68.53,68.15,68.18,172988.0,59.8782,59.887,59.5549,59.5811,172988.0
2020-04-06 15:20:00,68.19,68.52,68.17,68.51,126832.0,59.5899,59.8782,59.5724,59.8695,126832.0
2020-04-06 15:30:00,68.51,68.82,68.39,68.7,257353.0,59.8695,60.1404,59.7646,60.0355,257353.0
2020-04-06 15:40:00,68.69,68.79,68.38,68.66,578189.0,60.0268,60.1142,59.7559,60.0006,578189.0
2020-04-06 15:50:00,68.67,69.42,68.67,69.07,2007401.0,60.0093,60.6647,60.0093,60.3589,2007401.0
2020-04-07 09:30:00,71.77,72.98,71.73,72.51,329118.0,62.7184,63.7757,62.6834,63.365,329118.0
2020-04-07 09:40:00,72.59,73.12,72.58,72.63,401582.0,63.4349,63.8981,63.4262,63.4699,401582.0
2020-04-07 09:50:00,72.66,73.12,72.61,72.96,323005.0,63.4961,63.8981,63.4524,63.7583,323005.0
2020-04-07 10:00:00,72.95,73.11,72.25,72.25,302263.0,63.7495,63.8894,63.1378,63.1378,302263.0
2020-04-07 10:10:00,72.25,72.55,71.73,72.01,326943.0,63.1378,63.4,62.6834,62.9281,326943.0
2020-04-07 10:20:00,72.02,72.16,71.6,72.04,281984.0,62.9368,63.0592,62.5698,62.9543,281984.0
2020-04-07 10:30:00,72.03,72.55,71.95,72.32,169727.0,62.9456,63.4,62.8757,63.199,169727.0
2020-04-07 10:40:00,72.3,72.36,71.24,71.29,173359.0,63.1815,63.2339,62.2552,62.2989,173359.0
2020-04-07 10:50:00,71.28,71.39,70.69,71.21,314936.0,62.2902,62.3863,61.7746,62.229,314936.0
2020-04-07 11:00:00,71.18,72.28,71.04,72.12,308646.0,62.2028,63.164,62.0804,63.0242,308646.0
2020-04-07 11:10:00,72.13,72.47,71.94,71.98,191925.0,63.033,63.3301,62.8669,62.9019,191925.0
2020-04-07 11:20:00,71.97,71.99,71.61,71.95,203423.0,62.8931,62.9106,62.5785,62.8757,203423.0
2020-04-07 11:30:00,71.93,72.21,71.86,72.21,176394.0,62.8582,63.1029,62.797,63.1029,176394.0
2020-04-07 11:40:00,72.23,72.52,72.01,72.32,177791.0,63.1203,63.3738,62.9281,63.199,177791.0
2020-04-07 11:50:00,72.35,72.36,71.81,71.95,142983.0,63.2252,63.2339,62.7533,62.8757,142983.0
2020-04-07 12:00:00,71.96,72.21,71.91,72.19,93248.0,62.8844,63.1029,62.8407,63.0854,93248.0
2020-04-07 12:10:00,72.17,72.33,72.05,72.29,93879.0,63.0679,63.2077,62.963,63.1728,93879.0
2020-04-07 12:20:00,72.31,72.34,72.05,72.29,132933.0,63.1903,63.2165,62.963,63.1728,132933.0
2020-04-07 12:30:00,72.3,72.34,71.92,72.07,118725.0,63.1815,63.2165,62.8494,62.9805,118725.0
2020-04-07 12:40:00,72.05,72.32,71.97,72.25,86280.0,62.963,63.199,62.8931,63.1378,86280.0
2020-04-07 12:50:00,72.26,72.32,72.04,72.25,85939.0,63.1466,63.199,62.9543,63.1378,85939.0
2020-04-07 13:00:00,72.25,72.39,72.11,72.17,87412.0,63.1378,63.2602,63.0155,63.0679,87412.0
2020-04-07 13:10:00,72.18,72.21,71.74,71.84,96922.0,63.0766,63.1029,62.6921,62.7795,96922.0
2020-04-07 13:20:00,71.83,72.06,71.67,72.05,96202.0,62.7708,62.9718,62.631,62.963,96202.0
2020-04-07 13:30:00,72.08,72.28,72.0,72.05,178860.0,62.9893,63.164,62.9193,62.963,178860.0
2020-04-07 13:40:00,72.04,72.24,71.93,71.97,131233.0,62.9543,63.1291,62.8582,62.8931,131233.0
2020-04-07 13:50:00,71.96,71.96,71.67,71.69,162976.0,62.8844,62.8844,62.631,62.6484,162976.0
2020-04-07 14:00:00,71.69,71.72,71.14,71.38,207504.0,62.6484,62.6747,62.1678,62.3775,207504.0
2020-04-07 14:10:00,71.4,71.55,71.0,71.0,139660.0,62.395,62.5261,62.0455,62.0455,139660.0
2020-04-07 14:20:00,71.05,71.49,70.92,71.2,173340.0,62.0892,62.4737,61.9756,62.2202,173340.0
2020-04-07 14:30:00,71.2,71.3,70.8,70.83,127398.0,62.2202,62.3076,61.8707,61.8969,127398.0
2020-04-07 14:40:00,70.83,70.87,70.49,70.57,133473.0,61.8969,61.9319,61.5998,61.6697,133473.0
2020-04-07 14:50:00,70.56,70.58,70.12,70.26,181811.0,61.661,61.6784,61.2765,61.3988,181811.0
2020-04-07 15:00:00,70.26,70.75,70.17,70.69,210627.0,61.3988,61.827,61.3201,61.7746,210627.0
2020-04-07 15:10:00,70.71,70.96,70.06,70.12,221464.0,61.792,62.0105,61.224,61.2765,221464.0
2020-04-07 15:20:00,70.12,70.28,69.8,69.89,208397.0,61.2765,61.4163,60.9968,61.0755,208397.0
2020-04-07 15:30:00,69.91,70.67,69.81,70.61,238570.0,61.0929,61.7571,61.0056,61.7047,238570.0
2020-04-07 15:40:00,70.66,70.96,70.55,70.83,193016.0,61.7483,62.0105,61.6522,61.8969,193016.0
2020-04-07 15:50:00,70.86,70.88,69.72,69.73,851459.0,61.9231,61.9406,60.9269,60.9356,851459.0
2020-04-08 09:30:00,70.85,71.21,70.1,70.52,240828.0,61.9144,62.229,61.259,61.626,240828.0
2020-04-08 09:40:00,70.51,71.44,70.51,70.94,530300.0,61.6173,62.43,61.6173,61.993,530300.0
2020-04-08 09:50:00,70.95,71.19,70.74,70.77,163127.0,62.0018,62.2115,61.8183,61.8445,163127.0
2020-04-08 10:00:00,70.8,71.05,70.42,70.5,239603.0,61.8707,62.0892,61.5386,61.6085,239603.0
2020-04-08 10:10:00,70.54,71.1,70.5,71.07,478266.0,61.6435,62.1329,61.6085,62.1066,478266.0
2020-04-08 10:20:00,71.04,71.13,70.8,71.01,133363.0,62.0804,62.1591,61.8707,62.0542,133363.0
2020-04-08 10:30:00,71.01,71.57,70.96,71.52,101325.0,62.0542,62.5436,62.0105,62.4999,101325.0
2020-04-08 10:40:00,71.53,71.63,71.18,71.42,239946.0,62.5086,62.596,62.2028,62.4125,239946.0
2020-04-08 10:50:00,71.42,71.58,71.26,71.45,140081.0,62.4125,62.5523,62.2727,62.4387,140081.0
2020-04-08 11:00:00,71.45,71.64,71.31,71.55,173788.0,62.4387,62.6048,62.3164,62.5261,173788.0
2020-04-08 11:10:00,71.57,72.1,71.57,72.04,131215.0,62.5436,63.0067,62.5436,62.9543,131215.0
2020-04-08 11:20:00,72.06,72.33,72.06,72.28,126306.0,62.9718,63.2077,62.9718,63.164,126306.0
2020-04-08 11:30:00,72.27,72.92,72.23,72.9,229779.0,63.1553,63.7233,63.1203,63.7058,229779.0
2020-04-08 11:40:00,72.91,73.01,72.62,72.8,132961.0,63.7146,63.802,63.4612,63.6185,132961.0
2020-04-08 11:50:00,72.8,72.81,72.34,72.36,180118.0,63.6185,63.6272,63.2165,63.2339,180118.0
2020-04-08 12:00:00,72.36,72.41,72.09,72.32,186048.0,63.2339,63.2776,62.998,63.199,186048.0
2020-04-08 12:10:00,72.34,72.83,72.19,72.7,118501.0,63.2165,63.6447,63.0854,63.5311,118501.0
2020-04-08 12:20:00,72.71,72.77,72.43,72.47,69777.0,63.5398,63.5922,63.2951,63.3301,69777.0
2020-04-08 12:30:00,72.51,72.9,72.48,72.85,161801.0,63.365,63.7058,63.3388,63.6621,161801.0
2020-04-08 12:40:00,72.85,73.11,72.66,73.06,109921.0,63.6621,63.8894,63.4961,63.8457,109921.0
2020-04-08 12:50:00,73.06,73.16,72.88,72.93,144091.0,63.8457,63.933,63.6884,63.7321,144091.0
2020-04-08 13:00:00,72.95,72.98,72.78,72.84,129504.0,63.7495,63.7757,63.601,63.6534,129504.0
2020-04-08 13:10:00,72.85,73.12,72.75,73.11,120724.0,63.6621,63.8981,63.5748,63.8894,120724.0
2020-04-08 13:20:00,73.11,73.34,73.03,73.05,132873.0,63.8894,64.0903,63.8194,63.8369,132873.0
2020-04-08 13:30:00,73.05,73.09,72.53,72.63,216662.0,63.8369,63.8719,63.3825,63.4699,216662.0
2020-04-08 13:40:00,72.65,72.82,72.6,72.68,198586.0,63.4874,63.6359,63.4437,63.5136,198586.0
2020-04-08 13:50:00,72.71,73.06,72.68,72.99,137472.0,63.5398,63.8457,63.5136,63.7845,137472.0
2020-04-08 14:00:00,73.02,73.66,73.02,73.64,156647.0,63.8107,64.37,63.8107,64.3525,156647.0
2020-04-08 14:10:00,73.62,73.84,73.6,73.8,156023.0,64.335,64.5273,64.3176,64.4923,156023.0
2020-04-08 14:20:00,73.81,74.01,73.64,73.99,196332.0,64.5011,64.6758,64.3525,64.6584,196332.0
2020-04-08 14:30:00,73.99,74.25,73.96,74.19,198482.0,64.6584,64.8856,64.6322,64.8331,198482.0
2020-04-08 14:40:00,74.2,74.4,73.83,73.85,204538.0,64.8419,65.0167,64.5185,64.536,204538.0
2020-04-08 14:50:00,73.85,74.21,73.84,74.17,128810.0,64.536,64.8506,64.5273,64.8157,128810.0
2020-04-08 15:00:00,74.19,74.63,74.06,74.55,217924.0,64.8331,65.2177,64.7195,65.1477,217924.0
2020-04-08 15:10:00,74.55,74.57,74.01,74.23,168863.0,65.1477,65.1652,64.6758,64.8681,168863.0
2020-04-08 15:20:00,74.23,74.43,74.03,74.43,274786.0,64.8681,65.0429,64.6933,65.0429,274786.0
2020-04-08 15:30:00,74.44,74.69,73.9,74.1,378850.0,65.0516,65.2701,64.5797,64.7545,378850.0
2020-04-08 15:40:00,74.11,74.24,73.82,74.1,703186.0,64.7632,64.8768,64.5098,64.7545,703186.0
2020-04-08 15:50:00,74.11,75.21,74.1,74.8,2168215.0,64.7632,65.7245,64.7545,65.3662,2168215.0
2020-04-09 09:30:00,76.35,78.27,76.34,78.23,448599.0,66.7207,68.3986,66.712,68.3636,448599.0
2020-04-09 09:40:00,78.25,78.67,78.14,78.48,365056.0,68.3811,68.7481,68.285,68.5821,365056.0
2020-04-09 09:50:00,78.47,79.22,78.34,79.21,339496.0,68.5734,69.2288,68.4597,69.22,339496.0
2020-04-09 10:00:00,79.22,79.64,79.05,79.05,438704.0,69.2288,69.5958,69.0802,69.0802,438704.0
2020-04-09 10:10:00,79.05,79.5,79.01,79.1,465656.0,69.0802,69.4734,69.0452,69.1239,465656.0
2020-04-09 10:20:00,79.08,79.53,78.46,79.17,454681.0,69.1064,69.4997,68.5646,69.1851,454681.0
2020-04-09 10:30:00,79.19,79.69,78.9,79.64,213799.0,69.2025,69.6395,68.9491,69.5958,213799.0
2020-04-09 10:40:00,79.66,79.8,79.35,79.51,407572.0,69.6133,69.7356,69.3424,69.4822,407572.0
2020-04-09 10:50:00,79.51,79.62,79.21,79.51,185170.0,69.4822,69.5783,69.22,69.4822,185170.0
2020-04-09 11:00:00,79.51,79.51,78.6,79.04,549328.0,69.4822,69.4822,68.687,69.0715,549328.0
2020-04-09 11:10:00,79.05,79.25,78.87,78.97,330474.0,69.0802,69.255,68.9229,69.0103,330474.0
2020-04-09 11:20:00,78.95,79.57,78.93,79.45,352005.0,68.9928,69.5346,68.9753,69.4298,352005.0
2020-04-09 11:30:00,79.45,79.6,79.06,79.54,370558.0,69.4298,69.5608,69.0889,69.5084,370558.0
2020-04-09 11:40:00,79.54,79.79,79.3,79.78,320766.0,69.5084,69.7269,69.2987,69.7181,320766.0
2020-04-09 11:50:00,79.77,80.01,79.56,79.99,167131.0,69.7094,69.9191,69.5259,69.9016,167131.0
2020-04-09 12:00:00,79.98,80.12,79.33,79.36,130947.0,69.8929,70.0153,69.3249,69.3511,130947.0
2020-04-09 12:10:00,79.37,79.4,78.99,79.37,242045.0,69.3598,69.3861,69.0278,69.3598,242045.0
2020-04-09 12:20:00,79.39,79.71,79.27,79.27,238585.0,69.3773,69.657,69.2725,69.2725,238585.0
2020-04-09 12:30:00,79.27,79.57,79.25,79.44,128457.0,69.2725,69.5346,69.255,69.421,128457.0
2020-04-09 12:40:00,79.45,79.59,79.38,79.41,130844.0,69.4298,69.5521,69.3686,69.3948,130844.0
2020-04-09 12:50:00,79.39,79.75,79.33,79.61,164705.0,69.3773,69.6919,69.3249,69.5696,164705.0
2020-04-09 13:00:00,79.62,79.63,79.33,79.41,108302.0,69.5783,69.5871,69.3249,69.3948,108302.0
2020-04-09 13:10:00,79.42,79.42,79.13,79.35,77068.0,69.4035,69.4035,69.1501,69.3424,77068.0
2020-04-09 13:20:00,79.34,79.4,79.0,79.19,255234.0,69.3336,69.3861,69.0365,69.2025,255234.0
2020-04-09 13:30:00,79.19,79.41,78.84,78.88,173573.0,69.2025,69.3948,68.8967,68.9316,173573.0
2020-04-09 13:40:00,78.87,79.09,78.66,78.67,127567.0,68.9229,69.1152,68.7394,68.7481,127567.0
2020-04-09 13:50:00,78.66,79.01,78.5,78.95,136249.0,68.7394,69.0452,68.5996,68.9928,136249.0
2020-04-09 14:00:00,78.95,78.96,78.4,78.55,282290.0,68.9928,69.0016,68.5122,68.6433,282290.0
2020-04-09 14:10:00,78.53,78.78,78.42,78.77,230128.0,68.6258,68.8443,68.5297,68.8355,230128.0
2020-04-09 14:20:00,78.75,78.99,78.5,78.66,196066.0,68.818,69.0278,68.5996,68.7394,196066.0
2020-04-09 14:30:00,78.62,79.01,78.61,78.78,133673.0,68.7044,69.0452,68.6957,68.8443,133673.0
2020-04-09 14:40:00,78.79,78.85,78.09,78.12,128868.0,68.853,68.9054,68.2413,68.2675,128868.0
2020-04-09 14:50:00,78.13,78.2,77.28,77.79,536475.0,68.2762,68.3374,67.5334,67.9791,536475.0
2020-04-09 15:00:00,77.81,78.34,77.64,78.32,301344.0,67.9966,68.4597,67.848,68.4423,301344.0
2020-04-09 15:10:00,78.33,78.69,78.26,78.6,186287.0,68.451,68.7656,68.3898,68.687,186287.0
2020-04-09 15:20:00,78.62,78.79,78.3,78.69,256398.0,68.7044,68.853,68.4248,68.7656,256398.0
2020-04-09 15:30:00,78.73,78.92,78.34,78.58,301487.0,68.8006,68.9666,68.4597,68.6695,301487.0
2020-04-09 15:40:00,78.61,78.86,78.26,78.43,336149.0,68.6957,68.9142,68.3898,68.5384,336149.0
2020-04-09 15:50:00,78.44,79.15,78.44,78.92,946762.0,68.5471,69.1676,68.5471,68.9666,946762.0
2020-04-13 09:30:00,78.51,78.75,76.63,77.55,426417.0,68.6083,68.818,66.9654,67.7694,426417.0
2020-04-13 09:40:00,77.56,77.73,76.33,76.61,325254.0,67.7781,67.9267,66.7032,66.9479,325254.0
2020-04-13 09:50:00,76.62,76.95,76.45,76.52,162194.0,66.9567,67.2451,66.8081,66.8693,162194.0
2020-04-13 10:00:00,76.46,76.97,76.41,76.9,147989.0,66.8169,67.2625,66.7732,67.2014,147989.0
2020-04-13 10:10:00,76.9,77.06,76.36,76.43,117022.0,67.2014,67.3412,66.7295,66.7906,117022.0
2020-04-13 10:20:00,76.51,76.56,76.05,76.41,290324.0,66.8605,66.9042,66.4586,66.7732,290324.0
2020-04-13 10:30:00,76.4,76.5,75.96,76.03,309491.0,66.7644,66.8518,66.3799,66.4411,309491.0
2020-04-13 10:40:00,76.05,76.14,75.75,76.03,196907.0,66.4586,66.5372,66.1964,66.4411,196907.0
2020-04-13 10:50:00,76.03,76.26,75.61,75.66,224040.0,66.4411,66.6421,66.0741,66.1177,224040.0
2020-04-13 11:00:00,75.64,75.66,75.26,75.33,168416.0,66.1003,66.1177,65.7682,65.8294,168416.0
2020-04-13 11:10:00,75.35,75.7,75.35,75.6,95142.0,65.8468,66.1527,65.8468,66.0653,95142.0
2020-04-13 11:20:00,75.61,76.16,75.53,76.13,155984.0,66.0741,66.5547,66.0041,66.5285,155984.0
2020-04-13 11:30:00,76.13,76.14,75.79,75.89,76238.0,66.5285,66.5372,66.2314,66.3187,76238.0
2020-04-13 11:40:00,75.9,76.09,75.77,76.09,84796.0,66.3275,66.4935,66.2139,66.4935,84796.0
2020-04-13 11:50:00,76.08,76.24,76.04,76.06,107664.0,66.4848,66.6246,66.4498,66.4673,107664.0
2020-04-13 12:00:00,76.07,76.3,75.98,76.25,180680.0,66.476,66.677,66.3974,66.6333,180680.0
2020-04-13 12:10:00,76.26,76.68,76.22,76.66,448267.0,66.6421,67.0091,66.6071,66.9916,448267.0
2020-04-13 12:20:00,76.66,76.68,76.1,76.11,131652.0,66.9916,67.0091,66.5023,66.511,131652.0
2020-04-13 12:30:00,76.12,76.12,75.78,75.87,314809.0,66.5197,66.5197,66.2226,66.3013,314809.0
2020-04-13 12:40:00,75.89,76.14,75.84,76.05,109910.0,66.3187,66.5372,66.275,66.4586,109910.0
2020-04-13 12:50:00,76.05,76.06,75.61,75.78,93018.0,66.4586,66.4673,66.0741,66.2226,93018.0
2020-04-13 13:00:00,75.75,75.75,75.6,75.73,56999.0,66.1964,66.1964,66.0653,66.1789,56999.0
2020-04-13 13:10:00,75.74,75.76,75.32,75.33,81690.0,66.1877,66.2051,65.8206,65.8294,81690.0
2020-04-13 13:20:00,75.31,75.33,75.13,75.24,103869.0,65.8119,65.8294,65.6546,65.7507,103869.0
2020-04-13 13:30:00,75.25,75.63,75.2,75.59,288143.0,65.7595,66.0915,65.7158,66.0566,288143.0
2020-04-13 13:40:00,75.58,75.81,75.51,75.52,143882.0,66.0478,66.2488,65.9867,65.9954,143882.0
2020-04-13 13:50:00,75.52,75.77,75.43,75.47,168313.0,65.9954,66.2139,65.9168,65.9517,168313.0
2020-04-13 14:00:00,75.47,75.81,75.44,75.63,72866.0,65.9517,66.2488,65.9255,66.0915,72866.0
2020-04-13 14:10:00,75.65,75.67,75.27,75.37,78416.0,66.109,66.1265,65.7769,65.8643,78416.0
2020-04-13 14:20:00,75.36,75.55,75.25,75.55,98846.0,65.8556,66.0216,65.7595,66.0216,98846.0
2020-04-13 14:30:00,75.56,75.7,75.52,75.56,103278.0,66.0304,66.1527,65.9954,66.0304,103278.0
2020-04-13 14:40:00,75.56,75.87,75.44,75.76,129866.0,66.0304,66.3013,65.9255,66.2051,129866.0
2020-04-13 14:50:00,75.75,75.94,75.7,75.94,70858.0,66.1964,66.3624,66.1527,66.3624,70858.0
2020-04-13 15:00:00,75.93,75.93,75.46,75.53,165532.0,66.3537,66.3537,65.943,66.0041,165532.0
2020-04-13 15:10:00,75.54,75.92,75.5,75.91,180778.0,66.0129,66.345,65.9779,66.3362,180778.0
2020-04-13 15:20:00,75.91,75.93,75.47,75.62,236146.0,66.3362,66.3537,65.9517,66.0828,236146.0
2020-04-13 15:30:00,75.61,75.76,75.45,75.68,412167.0,66.0741,66.2051,65.9342,66.1352,412167.0
2020-04-13 15:40:00,75.68,76.02,75.57,75.93,451904.0,66.1352,66.4323,66.0391,66.3537,451904.0
2020-04-13 15:50:00,75.93,75.98,75.39,75.6,930645.0,66.3537,66.3974,65.8818,66.0653,930645.0
2020-04-14 09:30:00,77.35,78.18,76.77,77.93,505673.0,67.5946,68.3199,67.0878,68.1015,505673.0
2020-04-14 09:40:00,77.88,77.91,77.51,77.77,286014.0,68.0578,68.084,67.7344,67.9616,286014.0
2020-04-14 09:50:00,77.76,77.94,77.37,77.91,271001.0,67.9529,68.1102,67.6121,68.084,271001.0
2020-04-14 10:00:00,77.98,78.03,77.27,77.6,214077.0,68.1451,68.1888,67.5247,67.8131,214077.0
2020-04-14 10:10:00,77.6,78.4,77.53,78.38,149985.0,67.8131,68.5122,67.7519,68.4947,149985.0
2020-04-14 10:20:00,78.4,78.49,77.73,77.84,268874.0,68.5122,68.5908,67.9267,68.0228,268874.0
2020-04-14 10:30:00,77.88,77.95,77.58,77.68,185886.0,68.0578,68.1189,67.7956,67.883,185886.0
2020-04-14 10:40:00,77.69,78.1,77.61,78.04,159300.0,67.8917,68.25,67.8218,68.1976,159300.0
2020-04-14 10:50:00,78.04,78.17,77.63,77.66,187790.0,68.1976,68.3112,67.8393,67.8655,187790.0
2020-04-14 11:00:00,77.65,77.8,77.06,77.44,127333.0,67.8568,67.9879,67.3412,67.6733,127333.0
2020-04-14 11:10:00,77.44,77.55,77.31,77.37,176247.0,67.6733,67.7694,67.5596,67.6121,176247.0
2020-04-14 11:20:00,77.38,77.7,77.35,77.43,190318.0,67.6208,67.9005,67.5946,67.6645,190318.0
2020-04-14 11:30:00,77.43,77.68,77.43,77.56,117868.0,67.6645,67.883,67.6645,67.7781,117868.0
2020-04-14 11:40:00,77.6,77.62,77.39,77.48,136541.0,67.8131,67.8306,67.6296,67.7082,136541.0
2020-04-14 11:50:00,77.49,77.51,77.16,77.21,125419.0,67.7169,67.7344,67.4286,67.4723,125419.0
2020-04-14 12:00:00,77.26,77.63,77.25,77.5,132869.0,67.516,67.8393,67.5072,67.7257,132869.0
2020-04-14 12:10:00,77.51,77.83,77.44,77.76,99187.0,67.7344,68.0141,67.6733,67.9529,99187.0
2020-04-14 12:20:00,77.76,77.82,77.45,77.62,117025.0,67.9529,68.0053,67.682,67.8306,117025.0
2020-04-14 12:30:00,77.63,77.72,77.63,77.69,66043.0,67.8393,67.9179,67.8393,67.8917,66043.0
2020-04-14 12:40:00,77.7,77.86,77.57,77.69,69950.0,67.9005,68.0403,67.7869,67.8917,69950.0
2020-04-14 12:50:00,77.7,77.73,77.59,77.59,101536.0,67.9005,67.9267,67.8043,67.8043,101536.0
2020-04-14 13:00:00,77.6,77.66,77.43,77.5,50423.0,67.8131,67.8655,67.6645,67.7257,50423.0
2020-04-14 13:10:00,77.49,77.59,77.36,77.37,60937.0,67.7169,67.8043,67.6033,67.6121,60937.0
2020-04-14 13:20:00,77.39,77.59,77.36,77.44,78569.0,67.6296,67.8043,67.6033,67.6733,78569.0
2020-04-14 13:30:00,77.46,77.7,77.46,77.64,45755.0,67.6907,67.9005,67.6907,67.848,45755.0
2020-04-14 13:40:00,77.65,77.88,77.63,77.84,95580.0,67.8568,68.0578,67.8393,68.0228,95580.0
2020-04-14 13:50:00,77.84,78.0,77.75,77.75,82601.0,68.0228,68.1626,67.9442,67.9442,82601.0
2020-04-14 14:00:00,77.76,77.78,77.46,77.52,68238.0,67.9529,67.9704,67.6907,67.7432,68238.0
2020-04-14 14:10:00,77.56,77.77,77.56,77.77,42604.0,67.7781,67.9616,67.7781,67.9616,42604.0
2020-04-14 14:20:00,77.77,78.01,77.75,77.83,100879.0,67.9616,68.1714,67.9442,68.0141,100879.0
2020-04-14 14:30:00,77.85,77.9,77.69,77.71,90483.0,68.0315,68.0752,67.8917,67.9092,90483.0
2020-04-14 14:40:00,77.71,77.88,77.69,77.87,77417.0,67.9092,68.0578,67.8917,68.049,77417.0
2020-04-14 14:50:00,77.86,78.04,77.82,77.98,91535.0,68.0403,68.1976,68.0053,68.1451,91535.0
2020-04-14 15:00:00,77.98,77.98,77.76,77.82,135951.0,68.1451,68.1451,67.9529,68.0053,135951.0
2020-04-14 15:10:00,77.81,77.87,77.66,77.7,123719.0,67.9966,68.049,67.8655,67.9005,123719.0
2020-04-14 15:20:00,77.71,77.85,77.58,77.83,142759.0,67.9092,68.0315,67.7956,68.0141,142759.0
2020-04-14 15:30:00,77.82,77.86,77.63,77.74,390672.0,68.0053,68.0403,67.8393,67.9354,390672.0
2020-04-14 15:40:00,77.74,77.89,77.59,77.87,346967.0,67.9354,68.0665,67.8043,68.049,346967.0
2020-04-14 15:50:00,77.88,78.03,77.65,77.72,1100638.0,68.0578,68.1888,67.8568,67.9179,1100638.0
2020-04-15 09:30:00,75.43,76.18,74.98,75.88,498277.0,65.9168,66.5722,65.5235,66.31,498277.0
2020-04-15 09:40:00,75.89,75.97,74.97,75.41,351022.0,66.3187,66.3887,65.5148,65.8993,351022.0
2020-04-15 09:50:00,75.4,75.48,74.8,75.38,280843.0,65.8905,65.9604,65.3662,65.8731,280843.0
2020-04-15 10:00:00,75.37,75.37,75.01,75.27,144382.0,65.8643,65.8643,65.5497,65.7769,144382.0
2020-04-15 10:10:00,75.26,75.4,74.37,74.37,161479.0,65.7682,65.8905,64.9904,64.9904,161479.0
2020-04-15 10:20:00,74.38,74.53,73.92,73.95,446110.0,64.9992,65.1303,64.5972,64.6234,446110.0
2020-04-15 10:30:00,73.94,74.22,73.86,74.03,127293.0,64.6147,64.8594,64.5448,64.6933,127293.0
2020-04-15 10:40:00,74.04,74.42,73.98,74.3,162103.0,64.7021,65.0341,64.6496,64.9293,162103.0
2020-04-15 10:50:00,74.3,74.48,74.22,74.39,131706.0,64.9293,65.0866,64.8594,65.0079,131706.0
2020-04-15 11:00:00,74.38,74.57,74.21,74.53,98354.0,64.9992,65.1652,64.8506,65.1303,98354.0
2020-04-15 11:10:00,74.53,74.57,74.12,74.16,110815.0,65.1303,65.1652,64.772,64.8069,110815.0
2020-04-15 11:20:00,74.14,74.59,74.08,74.57,165441.0,64.7895,65.1827,64.737,65.1652,165441.0
2020-04-15 11:30:00,74.58,74.89,74.58,74.67,125014.0,65.174,65.4449,65.174,65.2526,125014.0
2020-04-15 11:40:00,74.66,74.69,74.32,74.36,56290.0,65.2439,65.2701,64.9467,64.9817,56290.0
2020-04-15 11:50:00,74.38,74.72,74.38,74.62,141306.0,64.9992,65.2963,64.9992,65.2089,141306.0
2020-04-15 12:00:00,74.63,74.75,74.33,74.33,144970.0,65.2177,65.3225,64.9555,64.9555,144970.0
2020-04-15 12:10:00,74.33,74.48,74.19,74.39,93874.0,64.9555,65.0866,64.8331,65.0079,93874.0
2020-04-15 12:20:00,74.41,74.7,74.41,74.55,104716.0,65.0254,65.2788,65.0254,65.1477,104716.0
2020-04-15 12:30:00,74.54,74.72,74.44,74.66,101971.0,65.139,65.2963,65.0516,65.2439,101971.0
2020-04-15 12:40:00,74.64,74.85,74.57,74.81,91884.0,65.2264,65.4099,65.1652,65.3749,91884.0
2020-04-15 12:50:00,74.8,75.1,74.8,75.07,108590.0,65.3662,65.6284,65.3662,65.6022,108590.0
2020-04-15 13:00:00,75.09,75.3,75.06,75.24,151196.0,65.6196,65.8032,65.5934,65.7507,151196.0
2020-04-15 13:10:00,75.25,75.69,75.21,75.66,120824.0,65.7595,66.144,65.7245,66.1177,120824.0
2020-04-15 13:20:00,75.65,75.65,75.05,75.14,114102.0,66.109,66.109,65.5847,65.6633,114102.0
2020-04-15 13:30:00,75.13,75.14,74.75,74.76,54425.0,65.6546,65.6633,65.3225,65.3313,54425.0
2020-04-15 13:40:00,74.76,74.83,74.55,74.7,160835.0,65.3313,65.3924,65.1477,65.2788,160835.0
2020-04-15 13:50:00,74.71,74.76,74.5,74.61,100783.0,65.2876,65.3313,65.104,65.2002,100783.0
2020-04-15 14:00:00,74.64,74.96,74.64,74.76,197703.0,65.2264,65.506,65.2264,65.3313,197703.0
2020-04-15 14:10:00,74.77,74.91,74.7,74.71,227511.0,65.34,65.4623,65.2788,65.2876,227511.0
2020-04-15 14:20:00,74.71,74.79,74.55,74.74,192132.0,65.2876,65.3575,65.1477,65.3138,192132.0
2020-04-15 14:30:00,74.75,75.0,74.73,74.94,69955.0,65.3225,65.541,65.305,65.4886,69955.0
2020-04-15 14:40:00,74.93,74.93,74.7,74.73,105099.0,65.4798,65.4798,65.2788,65.305,105099.0
2020-04-15 14:50:00,74.73,74.91,74.61,74.89,89995.0,65.305,65.4623,65.2002,65.4449,89995.0
2020-04-15 15:00:00,74.88,74.91,74.52,74.53,160657.0,65.4361,65.4623,65.1215,65.1303,160657.0
2020-04-15 15:10:00,74.53,74.62,74.42,74.52,191697.0,65.1303,65.2089,65.0341,65.1215,191697.0
2020-04-15 15:20:00,74.52,74.55,74.2,74.28,143594.0,65.1215,65.1477,64.8419,64.9118,143594.0
2020-04-15 15:30:00,74.28,74.63,74.19,74.58,246790.0,64.9118,65.2177,64.8331,65.174,246790.0
2020-04-15 15:40:00,74.58,74.8,74.39,74.73,232771.0,65.174,65.3662,65.0079,65.305,232771.0
2020-04-15 15:50:00,74.72,74.83,74.5,74.7,1118450.0,65.2963,65.3924,65.104,65.2788,1118450.0
2020-04-16 09:30:00,74.55,75.32,74.06,74.3,400155.0,65.1477,65.8206,64.7195,64.9293,400155.0
2020-04-16 09:40:00,74.32,74.71,74.15,74.18,283117.0,64.9467,65.2876,64.7982,64.8244,283117.0
2020-04-16 09:50:00,74.13,74.41,73.9,73.97,340669.0,64.7807,65.0254,64.5797,64.6409,340669.0
2020-04-16 10:00:00,73.97,74.15,73.74,73.74,170374.0,64.6409,64.7982,64.4399,64.4399,170374.0
2020-04-16 10:10:00,73.74,73.81,73.47,73.65,148585.0,64.4399,64.5011,64.204,64.3612,148585.0
2020-04-16 10:20:00,73.64,74.23,73.64,74.18,209252.0,64.3525,64.8681,64.3525,64.8244,209252.0
2020-04-16 10:30:00,74.17,74.34,74.07,74.08,150279.0,64.8157,64.9642,64.7283,64.737,150279.0
2020-04-16 10:40:00,74.09,74.48,74.05,74.25,163492.0,64.7458,65.0866,64.7108,64.8856,163492.0
2020-04-16 10:50:00,74.25,74.57,74.01,74.54,182494.0,64.8856,65.1652,64.6758,65.139,182494.0
2020-04-16 11:00:00,74.55,74.75,74.26,74.68,163108.0,65.1477,65.3225,64.8943,65.2613,163108.0
2020-04-16 11:10:00,74.66,74.66,74.25,74.31,79088.0,65.2439,65.2439,64.8856,64.938,79088.0
2020-04-16 11:20:00,74.31,74.43,74.07,74.08,74068.0,64.938,65.0429,64.7283,64.737,74068.0
2020-04-16 11:30:00,74.07,74.14,73.89,73.99,143384.0,64.7283,64.7895,64.571,64.6584,143384.0
2020-04-16 11:40:00,74.01,74.17,73.99,74.0,111689.0,64.6758,64.8157,64.6584,64.6671,111689.0
2020-04-16 11:50:00,74.0,74.5,73.98,74.27,88240.0,64.6671,65.104,64.6496,64.9031,88240.0
2020-04-16 12:00:00,74.27,74.32,73.96,74.02,251781.0,64.9031,64.9467,64.6322,64.6846,251781.0
2020-04-16 12:10:00,74.01,74.03,73.61,73.69,98088.0,64.6758,64.6933,64.3263,64.3962,98088.0
2020-04-16 12:20:00,73.69,73.81,73.55,73.74,205453.0,64.3962,64.5011,64.2739,64.4399,205453.0
2020-04-16 12:30:00,73.71,73.71,73.38,73.45,81726.0,64.4137,64.4137,64.1253,64.1865,81726.0
2020-04-16 12:40:00,73.45,73.66,73.36,73.63,83382.0,64.1865,64.37,64.1078,64.3438,83382.0
2020-04-16 12:50:00,73.62,73.88,73.62,73.86,49689.0,64.335,64.5622,64.335,64.5448,49689.0
2020-04-16 13:00:00,73.85,74.0,73.83,73.88,49684.0,64.536,64.6671,64.5185,64.5622,49684.0
2020-04-16 13:10:00,73.9,74.07,73.85,73.94,98967.0,64.5797,64.7283,64.536,64.6147,98967.0
2020-04-16 13:20:00,73.94,74.05,73.82,74.05,70456.0,64.6147,64.7108,64.5098,64.7108,70456.0
2020-04-16 13:30:00,74.04,74.08,73.95,73.95,57389.0,64.7021,64.737,64.6234,64.6234,57389.0
2020-04-16 13:40:00,73.96,74.1,73.95,73.97,128978.0,64.6322,64.7545,64.6234,64.6409,128978.0
2020-04-16 13:50:00,73.96,74.01,73.75,73.84,98119.0,64.6322,64.6758,64.4486,64.5273,98119.0
2020-04-16 14:00:00,73.84,73.88,73.71,73.87,80955.0,64.5273,64.5622,64.4137,64.5535,80955.0
2020-04-16 14:10:00,73.88,74.09,73.87,73.96,54108.0,64.5622,64.7458,64.5535,64.6322,54108.0
2020-04-16 14:20:00,73.97,73.97,73.66,73.71,74198.0,64.6409,64.6409,64.37,64.4137,74198.0
2020-04-16 14:30:00,73.7,73.99,73.69,73.92,164988.0,64.4049,64.6584,64.3962,64.5972,164988.0
2020-04-16 14:40:00,73.92,73.92,73.78,73.85,194238.0,64.5972,64.5972,64.4749,64.536,194238.0
2020-04-16 14:50:00,73.85,73.98,73.73,73.93,214383.0,64.536,64.6496,64.4312,64.6059,214383.0
2020-04-16 15:00:00,73.93,73.98,73.71,73.75,99647.0,64.6059,64.6496,64.4137,64.4486,99647.0
2020-04-16 15:10:00,73.74,73.98,73.7,73.85,191503.0,64.4399,64.6496,64.4049,64.536,191503.0
2020-04-16 15:20:00,73.85,74.03,73.8,74.03,140796.0,64.536,64.6933,64.4923,64.6933,140796.0
2020-04-16 15:30:00,74.04,74.09,73.91,73.96,228728.0,64.7021,64.7458,64.5885,64.6322,228728.0
2020-04-16 15:40:00,73.96,74.04,73.82,73.96,194671.0,64.6322,64.7021,64.5098,64.6322,194671.0
2020-04-16 15:50:00,73.96,74.15,73.77,73.85,1386247.0,64.6322,64.7982,64.4661,64.536,1386247.0
2020-04-17 09:30:00,76.11,76.49,75.93,76.39,586402.0,66.511,66.8431,66.3537,66.7557,586402.0
2020-04-17 09:40:00,76.4,76.46,75.99,76.39,241562.0,66.7644,66.8169,66.4061,66.7557,241562.0
2020-04-17 09:50:00,76.37,76.37,75.74,76.33,365520.0,66.7382,66.7382,66.1877,66.7032,365520.0
2020-04-17 10:00:00,76.32,76.39,75.53,75.59,312463.0,66.6945,66.7557,66.0041,66.0566,312463.0
2020-04-17 10:10:00,75.6,75.77,75.31,75.37,189277.0,66.0653,66.2139,65.8119,65.8643,189277.0
2020-04-17 10:20:00,75.37,75.84,75.34,75.7,229987.0,65.8643,66.275,65.8381,66.1527,229987.0
2020-04-17 10:30:00,75.7,75.81,75.24,75.37,142833.0,66.1527,66.2488,65.7507,65.8643,142833.0
2020-04-17 10:40:00,75.35,75.63,75.23,75.3,96578.0,65.8468,66.0915,65.742,65.8032,96578.0
2020-04-17 10:50:00,75.31,75.63,75.3,75.45,138298.0,65.8119,66.0915,65.8032,65.9342,138298.0
2020-04-17 11:00:00,75.41,75.64,75.35,75.42,79997.0,65.8993,66.1003,65.8468,65.908,79997.0
2020-04-17 11:10:00,75.4,75.47,75.21,75.4,63799.0,65.8905,65.9517,65.7245,65.8905,63799.0
2020-04-17 11:20:00,75.45,75.45,75.15,75.29,130456.0,65.9342,65.9342,65.6721,65.7944,130456.0
2020-04-17 11:30:00,75.29,75.79,75.29,75.64,70693.0,65.7944,66.2314,65.7944,66.1003,70693.0
2020-04-17 11:40:00,75.66,75.69,75.54,75.69,88953.0,66.1177,66.144,66.0129,66.144,88953.0
2020-04-17 11:50:00,75.67,75.73,75.53,75.54,135436.0,66.1265,66.1789,66.0041,66.0129,135436.0
2020-04-17 12:00:00,75.57,75.9,75.47,75.71,152197.0,66.0391,66.3275,65.9517,66.1614,152197.0
2020-04-17 12:10:00,75.69,75.82,75.64,75.74,109245.0,66.144,66.2576,66.1003,66.1877,109245.0
2020-04-17 12:20:00,75.74,75.75,75.62,75.72,60052.0,66.1877,66.1964,66.0828,66.1702,60052.0
2020-04-17 12:30:00,75.73,75.85,75.65,75.84,74804.0,66.1789,66.2838,66.109,66.275,74804.0
2020-04-17 12:40:00,75.84,75.96,75.79,75.81,84758.0,66.275,66.3799,66.2314,66.2488,84758.0
2020-04-17 12:50:00,75.81,75.87,75.63,75.65,104166.0,66.2488,66.3013,66.0915,66.109,104166.0
2020-04-17 13:00:00,75.64,75.87,75.62,75.85,51513.0,66.1003,66.3013,66.0828,66.2838,51513.0
2020-04-17 13:10:00,75.85,75.93,75.72,75.93,73059.0,66.2838,66.3537,66.1702,66.3537,73059.0
2020-04-17 13:20:00,75.91,75.91,75.63,75.63,91167.0,66.3362,66.3362,66.0915,66.0915,91167.0
2020-04-17 13:30:00,75.66,75.75,75.63,75.67,79738.0,66.1177,66.1964,66.0915,66.1265,79738.0
2020-04-17 13:40:00,75.65,75.69,75.49,75.52,51389.0,66.109,66.144,65.9692,65.9954,51389.0
2020-04-17 13:50:00,75.51,75.68,75.5,75.67,53678.0,65.9867,66.1352,65.9779,66.1265,53678.0
2020-04-17 14:00:00,75.65,75.7,75.54,75.6,65112.0,66.109,66.1527,66.0129,66.0653,65112.0
2020-04-17 14:10:00,75.6,75.65,75.44,75.48,59158.0,66.0653,66.109,65.9255,65.9604,59158.0
2020-04-17 14:20:00,75.47,75.62,75.47,75.54,51780.0,65.9517,66.0828,65.9517,66.0129,51780.0
2020-04-17 14:30:00,75.52,75.52,75.26,75.34,138260.0,65.9954,65.9954,65.7682,65.8381,138260.0
2020-04-17 14:40:00,75.33,75.4,75.26,75.36,62229.0,65.8294,65.8905,65.7682,65.8556,62229.0
2020-04-17 14:50:00,75.36,75.43,75.23,75.4,75552.0,65.8556,65.9168,65.742,65.8905,75552.0
2020-04-17 15:00:00,75.4,75.55,75.38,75.55,87524.0,65.8905,66.0216,65.8731,66.0216,87524.0
2020-04-17 15:10:00,75.57,75.73,75.53,75.7,56222.0,66.0391,66.1789,66.0041,66.1527,56222.0
2020-04-17 15:20:00,75.7,75.75,75.59,75.7,132090.0,66.1527,66.1964,66.0566,66.1527,132090.0
2020-04-17 15:30:00,75.7,75.93,75.68,75.91,154588.0,66.1527,66.3537,66.1352,66.3362,154588.0
2020-04-17 15:40:00,75.92,76.19,75.86,76.19,348163.0,66.345,66.5809,66.2925,66.5809,348163.0
2020-04-17 15:50:00,76.2,76.46,76.12,76.2,904153.0,66.5896,66.8169,66.5197,66.5896,904153.0
2020-04-20 09:30:00,74.67,74.78,74.15,74.46,524525.0,65.2526,65.3487,64.7982,65.0691,524525.0
2020-04-20 09:40:00,74.45,75.0,74.18,74.74,303419.0,65.0604,65.541,64.8244,65.3138,303419.0
2020-04-20 09:50:00,74.72,74.87,74.5,74.57,197002.0,65.2963,65.4274,65.104,65.1652,197002.0
2020-04-20 10:00:00,74.57,74.69,74.34,74.65,243311.0,65.1652,65.2701,64.9642,65.2351,243311.0
2020-04-20 10:10:00,74.65,74.7,74.39,74.55,118736.0,65.2351,65.2788,65.0079,65.1477,118736.0
2020-04-20 10:20:00,74.55,74.65,74.36,74.41,134544.0,65.1477,65.2351,64.9817,65.0254,134544.0
2020-04-20 10:30:00,74.4,74.46,74.04,74.04,140198.0,65.0167,65.0691,64.7021,64.7021,140198.0
2020-04-20 10:40:00,74.05,74.74,74.05,74.56,105593.0,64.7108,65.3138,64.7108,65.1565,105593.0
2020-04-20 10:50:00,74.56,74.87,74.56,74.62,159633.0,65.1565,65.4274,65.1565,65.2089,159633.0
2020-04-20 11:00:00,74.63,74.67,74.43,74.43,120552.0,65.2177,65.2526,65.0429,65.0429,120552.0
2020-04-20 11:10:00,74.43,74.58,74.31,74.53,158244.0,65.0429,65.174,64.938,65.1303,158244.0
2020-04-20 11:20:00,74.54,74.72,74.49,74.68,66305.0,65.139,65.2963,65.0953,65.2613,66305.0
2020-04-20 11:30:00,74.66,74.86,74.53,74.84,67611.0,65.2439,65.4186,65.1303,65.4012,67611.0
2020-04-20 11:40:00,74.85,74.93,74.74,74.83,66288.0,65.4099,65.4798,65.3138,65.3924,66288.0
2020-04-20 11:50:00,74.83,74.87,74.72,74.84,68211.0,65.3924,65.4274,65.2963,65.4012,68211.0
2020-04-20 12:00:00,74.87,74.87,74.66,74.79,37834.0,65.4274,65.4274,65.2439,65.3575,37834.0
2020-04-20 12:10:00,74.79,74.81,74.48,74.5,80351.0,65.3575,65.3749,65.0866,65.104,80351.0
2020-04-20 12:20:00,74.5,74.59,74.42,74.52,89531.0,65.104,65.1827,65.0341,65.1215,89531.0
2020-04-20 12:30:00,74.55,74.79,74.54,74.73,55237.0,65.1477,65.3575,65.139,65.305,55237.0
2020-04-20 12:40:00,74.74,74.79,74.69,74.73,42826.0,65.3138,65.3575,65.2701,65.305,42826.0
2020-04-20 12:50:00,74.72,74.74,74.49,74.52,45835.0,65.2963,65.3138,65.0953,65.1215,45835.0
2020-04-20 13:00:00,74.52,74.53,74.3,74.31,90317.0,65.1215,65.1303,64.9293,64.938,90317.0
2020-04-20 13:10:00,74.32,74.36,74.2,74.23,137782.0,64.9467,64.9817,64.8419,64.8681,137782.0
2020-04-20 13:20:00,74.22,74.28,74.13,74.25,55455.0,64.8594,64.9118,64.7807,64.8856,55455.0
2020-04-20 13:30:00,74.25,74.26,74.02,74.19,81791.0,64.8856,64.8943,64.6846,64.8331,81791.0
2020-04-20 13:40:00,74.2,74.27,74.12,74.12,57187.0,64.8419,64.9031,64.772,64.772,57187.0
2020-04-20 13:50:00,74.14,74.26,74.11,74.2,40235.0,64.7895,64.8943,64.7632,64.8419,40235.0
2020-04-20 14:00:00,74.19,74.19,74.0,74.0,52925.0,64.8331,64.8331,64.6671,64.6671,52925.0
2020-04-20 14:10:00,74.0,74.03,73.82,73.86,77626.0,64.6671,64.6933,64.5098,64.5448,77626.0
2020-04-20 14:20:00,73.86,73.89,73.53,73.54,145594.0,64.5448,64.571,64.2564,64.2651,145594.0
2020-04-20 14:30:00,73.54,73.84,73.54,73.69,124431.0,64.2651,64.5273,64.2651,64.3962,124431.0
2020-04-20 14:40:00,73.69,73.83,73.61,73.83,164414.0,64.3962,64.5185,64.3263,64.5185,164414.0
2020-04-20 14:50:00,73.83,73.83,73.38,73.41,117125.0,64.5185,64.5185,64.1253,64.1515,117125.0
2020-04-20 15:00:00,73.42,73.73,73.35,73.59,159612.0,64.1603,64.4312,64.0991,64.3088,159612.0
2020-04-20 15:10:00,73.59,73.8,73.57,73.58,209581.0,64.3088,64.4923,64.2913,64.3001,209581.0
2020-04-20 15:20:00,73.58,73.78,73.53,73.77,83239.0,64.3001,64.4749,64.2564,64.4661,83239.0
2020-04-20 15:30:00,73.77,73.83,73.47,73.48,168429.0,64.4661,64.5185,64.204,64.2127,168429.0
2020-04-20 15:40:00,73.48,73.64,73.48,73.56,196771.0,64.2127,64.3525,64.2127,64.2826,196771.0
2020-04-20 15:50:00,73.56,73.58,73.23,73.27,1249875.0,64.2826,64.3001,63.9942,64.0292,1249875.0
2020-04-21 09:30:00,71.47,72.16,71.16,71.88,219931.0,62.4562,63.0592,62.1853,62.8145,219931.0
2020-04-21 09:40:00,71.87,72.63,71.83,72.29,243858.0,62.8057,63.4699,62.7708,63.1728,243858.0
2020-04-21 09:50:00,72.27,72.61,72.18,72.25,376689.0,63.1553,63.4524,63.0766,63.1378,376689.0
2020-04-21 10:00:00,72.23,72.32,71.92,72.13,204500.0,63.1203,63.199,62.8494,63.033,204500.0
2020-04-21 10:10:00,72.18,72.22,71.84,72.14,234247.0,63.0766,63.1116,62.7795,63.0417,234247.0
2020-04-21 10:20:00,72.13,72.32,72.03,72.18,146546.0,63.033,63.199,62.9456,63.0766,146546.0
2020-04-21 10:30:00,72.17,72.21,71.81,71.91,195604.0,63.0679,63.1029,62.7533,62.8407,195604.0
2020-04-21 10:40:00,71.88,71.93,71.69,71.74,89392.0,62.8145,62.8582,62.6484,62.6921,89392.0
2020-04-21 10:50:00,71.73,71.86,71.52,71.54,196969.0,62.6834,62.797,62.4999,62.5174,196969.0
2020-04-21 11:00:00,71.53,71.57,71.3,71.51,142346.0,62.5086,62.5436,62.3076,62.4911,142346.0
2020-04-21 11:10:00,71.5,71.52,71.13,71.5,241415.0,62.4824,62.4999,62.1591,62.4824,241415.0
2020-04-21 11:20:00,71.5,71.67,71.14,71.28,273193.0,62.4824,62.631,62.1678,62.2902,273193.0
2020-04-21 11:30:00,71.29,71.59,71.25,71.29,423114.0,62.2989,62.5611,62.2639,62.2989,423114.0
2020-04-21 11:40:00,71.29,71.3,71.07,71.25,226319.0,62.2989,62.3076,62.1066,62.2639,226319.0
2020-04-21 11:50:00,71.24,71.55,71.21,71.46,373078.0,62.2552,62.5261,62.229,62.4475,373078.0
2020-04-21 12:00:00,71.46,71.48,71.31,71.37,178424.0,62.4475,62.4649,62.3164,62.3688,178424.0
2020-04-21 12:10:00,71.39,71.47,71.31,71.42,122781.0,62.3863,62.4562,62.3164,62.4125,122781.0
2020-04-21 12:20:00,71.43,71.49,71.28,71.28,56928.0,62.4212,62.4737,62.2902,62.2902,56928.0
2020-04-21 12:30:00,71.28,71.32,70.99,71.21,183900.0,62.2902,62.3251,62.0367,62.229,183900.0
2020-04-21 12:40:00,71.21,71.32,71.11,71.32,91290.0,62.229,62.3251,62.1416,62.3251,91290.0
2020-04-21 12:50:00,71.32,71.56,71.31,71.54,129278.0,62.3251,62.5348,62.3164,62.5174,129278.0
2020-04-21 13:00:00,71.54,71.69,71.51,71.65,107312.0,62.5174,62.6484,62.4911,62.6135,107312.0
2020-04-21 13:10:00,71.66,71.72,71.57,71.69,86698.0,62.6222,62.6747,62.5436,62.6484,86698.0
2020-04-21 13:20:00,71.7,72.03,71.66,72.02,140014.0,62.6572,62.9456,62.6222,62.9368,140014.0
2020-04-21 13:30:00,72.02,72.2,71.86,72.18,141344.0,62.9368,63.0941,62.797,63.0766,141344.0
2020-04-21 13:40:00,72.17,72.19,71.93,71.96,102180.0,63.0679,63.0854,62.8582,62.8844,102180.0
2020-04-21 13:50:00,71.97,72.08,71.82,71.92,151381.0,62.8931,62.9893,62.762,62.8494,151381.0
2020-04-21 14:00:00,71.92,72.0,71.8,71.88,144077.0,62.8494,62.9193,62.7446,62.8145,144077.0
2020-04-21 14:10:00,71.87,72.04,71.8,71.91,271495.0,62.8057,62.9543,62.7446,62.8407,271495.0
2020-04-21 14:20:00,71.91,72.3,71.85,72.1,148878.0,62.8407,63.1815,62.7883,63.0067,148878.0
2020-04-21 14:30:00,72.13,72.18,71.92,71.98,99936.0,63.033,63.0766,62.8494,62.9019,99936.0
2020-04-21 14:40:00,71.98,71.98,71.67,71.8,138117.0,62.9019,62.9019,62.631,62.7446,138117.0
2020-04-21 14:50:00,71.79,71.97,71.74,71.82,115073.0,62.7358,62.8931,62.6921,62.762,115073.0
2020-04-21 15:00:00,71.82,71.99,71.6,71.71,166421.0,62.762,62.9106,62.5698,62.6659,166421.0
2020-04-21 15:10:00,71.71,72.21,71.7,72.13,128032.0,62.6659,63.1029,62.6572,63.033,128032.0
2020-04-21 15:20:00,72.12,72.18,72.0,72.11,169962.0,63.0242,63.0766,62.9193,63.0155,169962.0
2020-04-21 15:30:00,72.1,72.51,72.03,72.35,245878.0,63.0067,63.365,62.9456,63.2252,245878.0
2020-04-21 15:40:00,72.35,72.41,72.15,72.25,431108.0,63.2252,63.2776,63.0504,63.1378,431108.0
2020-04-21 15:50:00,72.24,72.25,71.86,71.99,541178.0,63.1291,63.1378,62.797,62.9106,541178.0
2020-04-22 09:30:00,73.32,73.64,72.65,73.03,402594.0,64.0729,64.3525,63.4874,63.8194,402594.0
2020-04-22 09:40:00,73.02,73.35,72.79,72.89,286744.0,63.8107,64.0991,63.6097,63.6971,286744.0
2020-04-22 09:50:00,72.9,73.01,72.73,72.81,224870.0,63.7058,63.802,63.5573,63.6272,224870.0
2020-04-22 10:00:00,72.81,72.94,72.49,72.55,161955.0,63.6272,63.7408,63.3475,63.4,161955.0
2020-04-22 10:10:00,72.55,72.71,72.46,72.66,167992.0,63.4,63.5398,63.3213,63.4961,167992.0
2020-04-22 10:20:00,72.68,73.05,72.66,72.98,126474.0,63.5136,63.8369,63.4961,63.7757,126474.0
2020-04-22 10:30:00,72.98,73.26,72.94,73.07,104658.0,63.7757,64.0204,63.7408,63.8544,104658.0
2020-04-22 10:40:00,73.08,73.13,72.89,72.98,74231.0,63.8631,63.9068,63.6971,63.7757,74231.0
2020-04-22 10:50:00,72.97,73.0,72.71,72.81,121160.0,63.767,63.7932,63.5398,63.6272,121160.0
2020-04-22 11:00:00,72.82,72.89,72.61,72.86,103141.0,63.6359,63.6971,63.4524,63.6709,103141.0
2020-04-22 11:10:00,72.86,73.36,72.83,73.25,112845.0,63.6709,64.1078,63.6447,64.0117,112845.0
2020-04-22 11:20:00,73.27,73.29,73.12,73.16,122366.0,64.0292,64.0467,63.8981,63.933,122366.0
2020-04-22 11:30:00,73.16,73.27,73.0,73.07,158121.0,63.933,64.0292,63.7932,63.8544,158121.0
2020-04-22 11:40:00,73.08,73.42,73.05,73.39,143945.0,63.8631,64.1603,63.8369,64.134,143945.0
2020-04-22 11:50:00,73.4,73.56,73.29,73.32,125751.0,64.1428,64.2826,64.0467,64.0729,125751.0
2020-04-22 12:00:00,73.32,73.44,73.25,73.27,132718.0,64.0729,64.1777,64.0117,64.0292,132718.0
2020-04-22 12:10:00,73.28,73.34,73.13,73.28,82276.0,64.0379,64.0903,63.9068,64.0379,82276.0
2020-04-22 12:20:00,73.28,73.35,73.19,73.33,56981.0,64.0379,64.0991,63.9593,64.0816,56981.0
2020-04-22 12:30:00,73.33,73.37,73.17,73.32,67701.0,64.0816,64.1166,63.9418,64.0729,67701.0
2020-04-22 12:40:00,73.34,73.45,73.26,73.28,133076.0,64.0903,64.1865,64.0204,64.0379,133076.0
2020-04-22 12:50:00,73.29,73.31,73.0,73.11,120257.0,64.0467,64.0641,63.7932,63.8894,120257.0
2020-04-22 13:00:00,73.12,73.19,72.94,72.96,86850.0,63.8981,63.9593,63.7408,63.7583,86850.0
2020-04-22 13:10:00,72.96,73.08,72.91,73.08,87416.0,63.7583,63.8631,63.7146,63.8631,87416.0
2020-04-22 13:20:00,73.08,73.23,73.04,73.22,72360.0,63.8631,63.9942,63.8282,63.9855,72360.0
2020-04-22 13:30:00,73.22,73.29,73.11,73.18,77077.0,63.9855,64.0467,63.8894,63.9505,77077.0
2020-04-22 13:40:00,73.18,73.26,73.1,73.17,48577.0,63.9505,64.0204,63.8806,63.9418,48577.0
2020-04-22 13:50:00,73.17,73.26,73.09,73.13,92648.0,63.9418,64.0204,63.8719,63.9068,92648.0
2020-04-22 14:00:00,73.13,73.25,73.04,73.1,70829.0,63.9068,64.0117,63.8282,63.8806,70829.0
2020-04-22 14:10:00,73.12,73.12,72.99,73.05,53352.0,63.8981,63.8981,63.7845,63.8369,53352.0
2020-04-22 14:20:00,73.03,73.26,73.02,73.25,100757.0,63.8194,64.0204,63.8107,64.0117,100757.0
2020-04-22 14:30:00,73.24,73.45,73.24,73.34,67355.0,64.003,64.1865,64.003,64.0903,67355.0
2020-04-22 14:40:00,73.35,73.43,73.3,73.39,65289.0,64.0991,64.169,64.0554,64.134,65289.0
2020-04-22 14:50:00,73.39,73.5,73.29,73.36,100400.0,64.134,64.2302,64.0467,64.1078,100400.0
2020-04-22 15:00:00,73.36,73.42,73.29,73.38,80831.0,64.1078,64.1603,64.0467,64.1253,80831.0
2020-04-22 15:10:00,73.39,73.46,73.27,73.43,134840.0,64.134,64.1952,64.0292,64.169,134840.0
2020-04-22 15:20:00,73.44,73.53,73.36,73.38,112371.0,64.1777,64.2564,64.1078,64.1253,112371.0
2020-04-22 15:30:00,73.38,73.47,73.31,73.38,180214.0,64.1253,64.204,64.0641,64.1253,180214.0
2020-04-22 15:40:00,73.39,73.44,73.22,73.44,188903.0,64.134,64.1777,63.9855,64.1777,188903.0
2020-04-22 15:50:00,73.44,73.76,73.07,73.13,618023.0,64.1777,64.4574,63.8544,63.9068,618023.0
2020-04-23 09:30:00,73.19,73.53,72.97,73.18,220525.0,63.9593,64.2564,63.767,63.9505,220525.0
2020-04-23 09:40:00,73.19,73.32,73.0,73.09,81262.0,63.9593,64.0729,63.7932,63.8719,81262.0
2020-04-23 09:50:00,73.07,73.27,72.86,73.25,89946.0,63.8544,64.0292,63.6709,64.0117,89946.0
2020-04-23 10:00:00,73.27,73.35,72.96,73.22,120732.0,64.0292,64.0991,63.7583,63.9855,120732.0
2020-04-23 10:10:00,73.23,73.34,73.05,73.25,77578.0,63.9942,64.0903,63.8369,64.0117,77578.0
2020-04-23 10:20:00,73.26,73.36,73.07,73.26,133100.0,64.0204,64.1078,63.8544,64.0204,133100.0
2020-04-23 10:30:00,73.27,73.55,73.18,73.5,100126.0,64.0292,64.2739,63.9505,64.2302,100126.0
2020-04-23 10:40:00,73.54,73.92,73.54,73.58,181879.0,64.2651,64.5972,64.2651,64.3001,181879.0
2020-04-23 10:50:00,73.61,73.65,73.37,73.58,78042.0,64.3263,64.3612,64.1166,64.3001,78042.0
2020-04-23 11:00:00,73.58,73.58,73.29,73.44,100355.0,64.3001,64.3001,64.0467,64.1777,100355.0
2020-04-23 11:10:00,73.44,73.81,73.36,73.8,136292.0,64.1777,64.5011,64.1078,64.4923,136292.0
2020-04-23 11:20:00,73.8,73.92,73.67,73.7,64497.0,64.4923,64.5972,64.3787,64.4049,64497.0
2020-04-23 11:30:00,73.71,73.75,73.41,73.46,76998.0,64.4137,64.4486,64.1515,64.1952,76998.0
2020-04-23 11:40:00,73.45,73.62,73.29,73.35,41815.0,64.1865,64.335,64.0467,64.0991,41815.0
2020-04-23 11:50:00,73.34,73.43,73.21,73.37,33376.0,64.0903,64.169,63.9767,64.1166,33376.0
2020-04-23 12:00:00,73.35,73.64,73.32,73.59,36851.0,64.0991,64.3525,64.0729,64.3088,36851.0
2020-04-23 12:10:00,73.59,73.6,73.42,73.46,31167.0,64.3088,64.3176,64.1603,64.1952,31167.0
2020-04-23 12:20:00,73.46,73.59,73.42,73.49,81703.0,64.1952,64.3088,64.1603,64.2214,81703.0
2020-04-23 12:30:00,73.5,73.54,73.43,73.54,102088.0,64.2302,64.2651,64.169,64.2651,102088.0
2020-04-23 12:40:00,73.53,73.56,72.62,73.15,255916.0,64.2564,64.2826,63.4612,63.9243,255916.0
2020-04-23 12:50:00,73.11,73.11,72.58,72.8,262983.0,63.8894,63.8894,63.4262,63.6185,262983.0
2020-04-23 13:00:00,72.82,72.96,72.66,72.82,124804.0,63.6359,63.7583,63.4961,63.6359,124804.0
2020-04-23 13:10:00,72.81,73.12,72.79,72.98,112959.0,63.6272,63.8981,63.6097,63.7757,112959.0
2020-04-23 13:20:00,72.98,73.0,72.72,72.84,72033.0,63.7757,63.7932,63.5485,63.6534,72033.0
2020-04-23 13:30:00,72.83,72.99,72.8,72.84,87695.0,63.6447,63.7845,63.6185,63.6534,87695.0
2020-04-23 13:40:00,72.83,72.88,72.52,72.53,74925.0,63.6447,63.6884,63.3738,63.3825,74925.0
2020-04-23 13:50:00,72.54,72.7,72.49,72.67,144452.0,63.3912,63.5311,63.3475,63.5048,144452.0
2020-04-23 14:00:00,72.67,72.7,72.32,72.35,133096.0,63.5048,63.5311,63.199,63.2252,133096.0
2020-04-23 14:10:00,72.34,72.68,72.17,72.58,104960.0,63.2165,63.5136,63.0679,63.4262,104960.0
2020-04-23 14:20:00,72.58,72.76,72.56,72.67,41514.0,63.4262,63.5835,63.4087,63.5048,41514.0
2020-04-23 14:30:00,72.69,72.76,72.53,72.55,58753.0,63.5223,63.5835,63.3825,63.4,58753.0
2020-04-23 14:40:00,72.55,72.71,72.54,72.6,62809.0,63.4,63.5398,63.3912,63.4437,62809.0
2020-04-23 14:50:00,72.6,72.95,72.6,72.86,70244.0,63.4437,63.7495,63.4437,63.6709,70244.0
2020-04-23 15:00:00,72.86,72.89,72.67,72.67,54312.0,63.6709,63.6971,63.5048,63.5048,54312.0
2020-04-23 15:10:00,72.67,72.67,72.4,72.44,62154.0,63.5048,63.5048,63.2689,63.3039,62154.0
2020-04-23 15:20:00,72.44,72.61,72.43,72.6,139212.0,63.3039,63.4524,63.2951,63.4437,139212.0
2020-04-23 15:30:00,72.59,72.8,72.46,72.7,388444.0,63.4349,63.6185,63.3213,63.5311,388444.0
2020-04-23 15:40:00,72.71,72.81,72.59,72.81,254776.0,63.5398,63.6272,63.4349,63.6272,254776.0
2020-04-23 15:50:00,72.8,72.83,72.37,72.42,652648.0,63.6185,63.6447,63.2427,63.2864,652648.0
2020-04-24 09:30:00,72.8,72.93,72.37,72.91,227554.0,63.6185,63.7321,63.2427,63.7146,227554.0
2020-04-24 09:40:00,72.9,72.91,72.23,72.27,131901.0,63.7058,63.7146,63.1203,63.1553,131901.0
2020-04-24 09:50:00,72.27,72.53,72.18,72.26,147628.0,63.1553,63.3825,63.0766,63.1466,147628.0
2020-04-24 10:00:00,72.24,72.56,72.12,72.16,109735.0,63.1291,63.4087,63.0242,63.0592,109735.0
2020-04-24 10:10:00,72.17,72.33,72.03,72.17,84740.0,63.0679,63.2077,62.9456,63.0679,84740.0
2020-04-24 10:20:00,72.17,72.23,72.02,72.15,48650.0,63.0679,63.1203,62.9368,63.0504,48650.0
2020-04-24 10:30:00,72.14,72.45,72.04,72.42,79021.0,63.0417,63.3126,62.9543,63.2864,79021.0
2020-04-24 10:40:00,72.42,72.5,72.29,72.37,99793.0,63.2864,63.3563,63.1728,63.2427,99793.0
2020-04-24 10:50:00,72.36,72.53,72.29,72.32,124221.0,63.2339,63.3825,63.1728,63.199,124221.0
2020-04-24 11:00:00,72.32,72.33,72.08,72.15,103643.0,63.199,63.2077,62.9893,63.0504,103643.0
2020-04-24 11:10:00,72.15,72.26,71.9,72.22,139305.0,63.0504,63.1466,62.832,63.1116,139305.0
2020-04-24 11:20:00,72.23,72.36,72.13,72.17,129015.0,63.1203,63.2339,63.033,63.0679,129015.0
2020-04-24 11:30:00,72.17,72.25,72.05,72.2,105676.0,63.0679,63.1378,62.963,63.0941,105676.0
2020-04-24 11:40:00,72.21,72.23,72.13,72.23,84323.0,63.1029,63.1203,63.033,63.1203,84323.0
2020-04-24 11:50:00,72.2,72.22,72.04,72.06,77662.0,63.0941,63.1116,62.9543,62.9718,77662.0
2020-04-24 12:00:00,72.06,72.12,71.98,72.04,56109.0,62.9718,63.0242,62.9019,62.9543,56109.0
2020-04-24 12:10:00,72.03,72.03,71.92,71.98,64391.0,62.9456,62.9456,62.8494,62.9019,64391.0
2020-04-24 12:20:00,71.97,72.01,71.81,72.0,68280.0,62.8931,62.9281,62.7533,62.9193,68280.0
2020-04-24 12:30:00,71.99,72.03,71.83,72.02,64182.0,62.9106,62.9456,62.7708,62.9368,64182.0
2020-04-24 12:40:00,72.03,72.09,71.99,71.99,50914.0,62.9456,62.998,62.9106,62.9106,50914.0
2020-04-24 12:50:00,71.98,72.0,71.88,71.93,50743.0,62.9019,62.9193,62.8145,62.8582,50743.0
2020-04-24 13:00:00,71.92,71.92,71.81,71.88,40069.0,62.8494,62.8494,62.7533,62.8145,40069.0
2020-04-24 13:10:00,71.88,72.01,71.87,72.0,39525.0,62.8145,62.9281,62.8057,62.9193,39525.0
2020-04-24 13:20:00,72.01,72.17,71.98,72.16,52223.0,62.9281,63.0679,62.9019,63.0592,52223.0
2020-04-24 13:30:00,72.17,72.29,72.16,72.22,53301.0,63.0679,63.1728,63.0592,63.1116,53301.0
2020-04-24 13:40:00,72.21,72.46,72.21,72.34,59832.0,63.1029,63.3213,63.1029,63.2165,59832.0
2020-04-24 13:50:00,72.34,72.55,72.33,72.54,47591.0,63.2165,63.4,63.2077,63.3912,47591.0
2020-04-24 14:00:00,72.53,72.62,72.41,72.53,106830.0,63.3825,63.4612,63.2776,63.3825,106830.0
2020-04-24 14:10:00,72.53,72.66,72.5,72.62,62271.0,63.3825,63.4961,63.3563,63.4612,62271.0
2020-04-24 14:20:00,72.65,72.66,72.48,72.56,41394.0,63.4874,63.4961,63.3388,63.4087,41394.0
2020-04-24 14:30:00,72.55,72.77,72.55,72.76,52451.0,63.4,63.5922,63.4,63.5835,52451.0
2020-04-24 14:40:00,72.75,72.81,72.68,72.8,67188.0,63.5748,63.6272,63.5136,63.6185,67188.0
2020-04-24 14:50:00,72.81,72.91,72.77,72.89,51821.0,63.6272,63.7146,63.5922,63.6971,51821.0
2020-04-24 15:00:00,72.88,73.02,72.76,73.01,88901.0,63.6884,63.8107,63.5835,63.802,88901.0
2020-04-24 15:10:00,73.01,73.03,72.85,72.98,188997.0,63.802,63.8194,63.6621,63.7757,188997.0
2020-04-24 15:20:00,72.98,73.05,72.86,72.98,135407.0,63.7757,63.8369,63.6709,63.7757,135407.0
2020-04-24 15:30:00,72.99,73.0,72.88,72.94,329340.0,63.7845,63.7932,63.6884,63.7408,329340.0
2020-04-24 15:40:00,72.95,73.06,72.91,72.95,164885.0,63.7495,63.8457,63.7146,63.7495,164885.0
2020-04-24 15:50:00,72.94,72.95,72.61,72.7,614224.0,63.7408,63.7495,63.4524,63.5311,614224.0
2020-04-27 09:30:00,73.36,73.86,73.19,73.8,225980.0,64.1078,64.5448,63.9593,64.4923,225980.0
2020-04-27 09:40:00,73.76,73.76,73.35,73.41,109759.0,64.4574,64.4574,64.0991,64.1515,109759.0
2020-04-27 09:50:00,73.41,73.72,73.4,73.64,121830.0,64.1515,64.4224,64.1428,64.3525,121830.0
2020-04-27 10:00:00,73.67,73.88,73.59,73.85,101719.0,64.3787,64.5622,64.3088,64.536,101719.0
2020-04-27 10:10:00,73.84,74.02,73.71,74.01,120401.0,64.5273,64.6846,64.4137,64.6758,120401.0
2020-04-27 10:20:00,74.02,74.22,73.85,74.03,154288.0,64.6846,64.8594,64.536,64.6933,154288.0
2020-04-27 10:30:00,74.04,74.15,73.94,74.07,141052.0,64.7021,64.7982,64.6147,64.7283,141052.0
2020-04-27 10:40:00,74.08,74.34,74.01,74.26,109088.0,64.737,64.9642,64.6758,64.8943,109088.0
2020-04-27 10:50:00,74.24,74.4,74.17,74.18,154109.0,64.8768,65.0167,64.8157,64.8244,154109.0
2020-04-27 11:00:00,74.17,74.27,73.91,74.04,272817.0,64.8157,64.9031,64.5885,64.7021,272817.0
2020-04-27 11:10:00,74.04,74.13,73.96,74.1,79124.0,64.7021,64.7807,64.6322,64.7545,79124.0
2020-04-27 11:20:00,74.11,74.15,74.0,74.13,89604.0,64.7632,64.7982,64.6671,64.7807,89604.0
2020-04-27 11:30:00,74.13,74.42,74.12,74.4,104914.0,64.7807,65.0341,64.772,65.0167,104914.0
2020-04-27 11:40:00,74.41,74.5,74.25,74.4,164614.0,65.0254,65.104,64.8856,65.0167,164614.0
2020-04-27 11:50:00,74.42,74.69,74.42,74.59,101658.0,65.0341,65.2701,65.0341,65.1827,101658.0
2020-04-27 12:00:00,74.59,74.78,74.52,74.77,139126.0,65.1827,65.3487,65.1215,65.34,139126.0
2020-04-27 12:10:00,74.77,74.84,74.69,74.79,99092.0,65.34,65.4012,65.2701,65.3575,99092.0
2020-04-27 12:20:00,74.78,74.88,74.64,74.87,127450.0,65.3487,65.4361,65.2264,65.4274,127450.0
2020-04-27 12:30:00,74.87,75.04,74.87,75.0,116412.0,65.4274,65.5759,65.4274,65.541,116412.0
2020-04-27 12:40:00,75.0,75.1,74.99,75.07,78676.0,65.541,65.6284,65.5322,65.6022,78676.0
2020-04-27 12:50:00,75.08,75.27,75.07,75.27,115364.0,65.6109,65.7769,65.6022,65.7769,115364.0
2020-04-27 13:00:00,75.25,75.25,75.05,75.13,63775.0,65.7595,65.7595,65.5847,65.6546,63775.0
2020-04-27 13:10:00,75.14,75.18,74.99,74.99,59590.0,65.6633,65.6983,65.5322,65.5322,59590.0
2020-04-27 13:20:00,74.98,75.1,74.95,75.06,82769.0,65.5235,65.6284,65.4973,65.5934,82769.0
2020-04-27 13:30:00,75.06,75.15,75.0,75.12,72543.0,65.5934,65.6721,65.541,65.6459,72543.0
2020-04-27 13:40:00,75.11,75.11,74.96,74.98,98297.0,65.6371,65.6371,65.506,65.5235,98297.0
2020-04-27 13:50:00,74.98,75.18,74.95,75.15,115500.0,65.5235,65.6983,65.4973,65.6721,115500.0
2020-04-27 14:00:00,75.14,75.24,75.12,75.18,77389.0,65.6633,65.7507,65.6459,65.6983,77389.0
2020-04-27 14:10:00,75.17,75.21,75.03,75.09,41718.0,65.6895,65.7245,65.5672,65.6196,41718.0
2020-04-27 14:20:00,75.08,75.21,75.06,75.14,69294.0,65.6109,65.7245,65.5934,65.6633,69294.0
2020-04-27 14:30:00,75.14,75.27,75.12,75.14,79358.0,65.6633,65.7769,65.6459,65.6633,79358.0
2020-04-27 14:40:00,75.13,75.3,75.13,75.28,126454.0,65.6546,65.8032,65.6546,65.7857,126454.0
2020-04-27 14:50:00,75.28,75.33,75.22,75.23,77593.0,65.7857,65.8294,65.7332,65.742,77593.0
2020-04-27 15:00:00,75.24,75.36,75.18,75.19,84803.0,65.7507,65.8556,65.6983,65.707,84803.0
2020-04-27 15:10:00,75.19,75.31,75.14,75.29,86673.0,65.707,65.8119,65.6633,65.7944,86673.0
2020-04-27 15:20:00,75.28,75.29,75.09,75.11,149671.0,65.7857,65.7944,65.6196,65.6371,149671.0
2020-04-27 15:30:00,75.11,75.26,75.09,75.16,120746.0,65.6371,65.7682,65.6196,65.6808,120746.0
2020-04-27 15:40:00,75.17,75.3,75.12,75.27,265605.0,65.6895,65.8032,65.6459,65.7769,265605.0
2020-04-27 15:50:00,75.27,75.32,75.06,75.08,476354.0,65.7769,65.8206,65.5934,65.6109,476354.0
2020-04-28 09:30:00,76.73,77.47,76.59,77.06,420277.0,67.0528,67.6995,66.9305,67.3412,420277.0
2020-04-28 09:40:00,77.06,77.2,76.9,77.06,233551.0,67.3412,67.4635,67.2014,67.3412,233551.0
2020-04-28 09:50:00,77.04,77.3,76.96,76.97,251705.0,67.3237,67.5509,67.2538,67.2625,251705.0
2020-04-28 10:00:00,76.97,77.11,76.74,77.09,202894.0,67.2625,67.3849,67.0615,67.3674,202894.0
2020-04-28 10:10:00,77.08,77.6,77.03,77.38,123892.0,67.3587,67.8131,67.315,67.6208,123892.0
2020-04-28 10:20:00,77.39,77.41,76.89,76.93,142575.0,67.6296,67.647,67.1926,67.2276,142575.0
2020-04-28 10:30:00,76.94,77.07,76.78,77.03,116054.0,67.2363,67.3499,67.0965,67.315,116054.0
2020-04-28 10:40:00,77.02,77.07,76.44,76.56,125704.0,67.3062,67.3499,66.7994,66.9042,125704.0
2020-04-28 10:50:00,76.54,76.56,75.78,75.86,129446.0,66.8868,66.9042,66.2226,66.2925,129446.0
2020-04-28 11:00:00,75.89,76.43,75.81,76.38,137750.0,66.3187,66.7906,66.2488,66.7469,137750.0
2020-04-28 11:10:00,76.39,76.53,76.12,76.33,85725.0,66.7557,66.878,66.5197,66.7032,85725.0
2020-04-28 11:20:00,76.33,76.47,76.26,76.33,63569.0,66.7032,66.8256,66.6421,66.7032,63569.0
2020-04-28 11:30:00,76.32,76.53,76.27,76.41,85414.0,66.6945,66.878,66.6508,66.7732,85414.0
2020-04-28 11:40:00,76.41,76.68,76.34,76.54,106342.0,66.7732,67.0091,66.712,66.8868,106342.0
2020-04-28 11:50:00,76.54,76.58,76.33,76.45,170250.0,66.8868,66.9217,66.7032,66.8081,170250.0
2020-04-28 12:00:00,76.46,76.56,76.32,76.56,90147.0,66.8169,66.9042,66.6945,66.9042,90147.0
2020-04-28 12:10:00,76.56,76.64,76.21,76.26,142524.0,66.9042,66.9742,66.5984,66.6421,142524.0
2020-04-28 12:20:00,76.27,76.4,76.2,76.28,197285.0,66.6508,66.7644,66.5896,66.6596,197285.0
2020-04-28 12:30:00,76.26,76.4,76.24,76.34,85465.0,66.6421,66.7644,66.6246,66.712,85465.0
2020-04-28 12:40:00,76.34,76.41,76.22,76.37,84239.0,66.712,66.7732,66.6071,66.7382,84239.0
2020-04-28 12:50:00,76.35,76.64,76.29,76.59,77540.0,66.7207,66.9742,66.6683,66.9305,77540.0
2020-04-28 13:00:00,76.6,76.8,76.53,76.75,57133.0,66.9392,67.114,66.878,67.0703,57133.0
2020-04-28 13:10:00,76.76,76.78,76.63,76.64,114791.0,67.079,67.0965,66.9654,66.9742,114791.0
2020-04-28 13:20:00,76.64,76.86,76.57,76.85,77627.0,66.9742,67.1664,66.913,67.1577,77627.0
2020-04-28 13:30:00,76.85,76.92,76.67,76.74,73377.0,67.1577,67.2188,67.0004,67.0615,73377.0
2020-04-28 13:40:00,76.74,76.95,76.71,76.87,81233.0,67.0615,67.2451,67.0353,67.1751,81233.0
2020-04-28 13:50:00,76.88,76.92,76.6,76.65,49733.0,67.1839,67.2188,66.9392,66.9829,49733.0
2020-04-28 14:00:00,76.66,76.77,76.61,76.73,59450.0,66.9916,67.0878,66.9479,67.0528,59450.0
2020-04-28 14:10:00,76.74,76.8,76.65,76.66,76724.0,67.0615,67.114,66.9829,66.9916,76724.0
2020-04-28 14:20:00,76.67,76.71,76.54,76.62,53907.0,67.0004,67.0353,66.8868,66.9567,53907.0
2020-04-28 14:30:00,76.61,76.68,76.48,76.51,72540.0,66.9479,67.0091,66.8343,66.8605,72540.0
2020-04-28 14:40:00,76.49,76.62,76.47,76.59,58841.0,66.8431,66.9567,66.8256,66.9305,58841.0
2020-04-28 14:50:00,76.59,76.67,76.47,76.53,65790.0,66.9305,67.0004,66.8256,66.878,65790.0
2020-04-28 15:00:00,76.53,76.61,76.42,76.43,66081.0,66.878,66.9479,66.7819,66.7906,66081.0
2020-04-28 15:10:00,76.42,76.52,76.38,76.45,77979.0,66.7819,66.8693,66.7469,66.8081,77979.0
2020-04-28 15:20:00,76.45,76.57,76.21,76.45,117754.0,66.8081,66.913,66.5984,66.8081,117754.0
2020-04-28 15:30:00,76.44,76.45,76.16,76.28,298114.0,66.7994,66.8081,66.5547,66.6596,298114.0
2020-04-28 15:40:00,76.28,76.33,75.91,75.92,180341.0,66.6596,66.7032,66.3362,66.345,180341.0
2020-04-28 15:50:00,75.9,75.95,75.67,75.74,526475.0,66.3275,66.3712,66.1265,66.1877,526475.0
2020-04-29 09:30:00,77.35,77.72,77.06,77.11,372889.0,67.5946,67.9179,67.3412,67.3849,372889.0
2020-04-29 09:40:00,77.1,77.14,76.66,76.99,292436.0,67.3761,67.4111,66.9916,67.28,292436.0
2020-04-29 09:50:00,77.01,77.24,76.98,77.24,180996.0,67.2975,67.4985,67.2713,67.4985,180996.0
2020-04-29 10:00:00,77.23,77.25,76.79,76.8,128809.0,67.4897,67.5072,67.1052,67.114,128809.0
2020-04-29 10:10:00,76.8,76.95,76.61,76.73,112020.0,67.114,67.2451,66.9479,67.0528,112020.0
2020-04-29 10:20:00,76.7,76.73,76.44,76.63,165867.0,67.0266,67.0528,66.7994,66.9654,165867.0
2020-04-29 10:30:00,76.63,76.77,76.54,76.76,118333.0,66.9654,67.0878,66.8868,67.079,118333.0
2020-04-29 10:40:00,76.75,76.98,76.75,76.94,105607.0,67.0703,67.2713,67.0703,67.2363,105607.0
2020-04-29 10:50:00,76.95,77.14,76.86,77.05,90802.0,67.2451,67.4111,67.1664,67.3324,90802.0
2020-04-29 11:00:00,77.04,77.22,77.03,77.14,68943.0,67.3237,67.481,67.315,67.4111,68943.0
2020-04-29 11:10:00,77.14,77.37,77.12,77.36,79269.0,67.4111,67.6121,67.3936,67.6033,79269.0
2020-04-29 11:20:00,77.37,77.49,77.34,77.43,146302.0,67.6121,67.7169,67.5859,67.6645,146302.0
2020-04-29 11:30:00,77.42,77.42,77.26,77.3,62293.0,67.6558,67.6558,67.516,67.5509,62293.0
2020-04-29 11:40:00,77.3,77.35,77.17,77.24,95933.0,67.5509,67.5946,67.4373,67.4985,95933.0
2020-04-29 11:50:00,77.26,77.49,77.21,77.46,179011.0,67.516,67.7169,67.4723,67.6907,179011.0
2020-04-29 12:00:00,77.47,77.72,77.45,77.68,135473.0,67.6995,67.9179,67.682,67.883,135473.0
2020-04-29 12:10:00,77.67,77.71,77.54,77.59,110408.0,67.8742,67.9092,67.7606,67.8043,110408.0
2020-04-29 12:20:00,77.59,77.71,77.55,77.69,183879.0,67.8043,67.9092,67.7694,67.8917,183879.0
2020-04-29 12:30:00,77.69,77.78,77.54,77.76,150167.0,67.8917,67.9704,67.7606,67.9529,150167.0
2020-04-29 12:40:00,77.76,77.83,77.7,77.8,81488.0,67.9529,68.0141,67.9005,67.9879,81488.0
2020-04-29 12:50:00,77.8,77.83,77.66,77.7,82992.0,67.9879,68.0141,67.8655,67.9005,82992.0
2020-04-29 13:00:00,77.72,77.77,77.62,77.72,87533.0,67.9179,67.9616,67.8306,67.9179,87533.0
2020-04-29 13:10:00,77.73,77.84,77.71,77.77,117860.0,67.9267,68.0228,67.9092,67.9616,117860.0
2020-04-29 13:20:00,77.78,77.85,77.63,77.7,78881.0,67.9704,68.0315,67.8393,67.9005,78881.0
2020-04-29 13:30:00,77.7,77.71,77.43,77.62,96185.0,67.9005,67.9092,67.6645,67.8306,96185.0
2020-04-29 13:40:00,77.62,77.72,77.54,77.66,74300.0,67.8306,67.9179,67.7606,67.8655,74300.0
2020-04-29 13:50:00,77.67,77.73,77.41,77.46,71569.0,67.8742,67.9267,67.647,67.6907,71569.0
2020-04-29 14:00:00,77.48,77.6,77.24,77.31,88264.0,67.7082,67.8131,67.4985,67.5596,88264.0
2020-04-29 14:10:00,77.32,77.5,77.26,77.42,207483.0,67.5684,67.7257,67.516,67.6558,207483.0
2020-04-29 14:20:00,77.42,77.66,77.4,77.53,292500.0,67.6558,67.8655,67.6383,67.7519,292500.0
2020-04-29 14:30:00,77.54,77.68,77.41,77.61,155289.0,67.7606,67.883,67.647,67.8218,155289.0
2020-04-29 14:40:00,77.62,77.67,77.4,77.4,98142.0,67.8306,67.8742,67.6383,67.6383,98142.0
2020-04-29 14:50:00,77.4,77.54,77.34,77.49,127653.0,67.6383,67.7606,67.5859,67.7169,127653.0
2020-04-29 15:00:00,77.49,77.58,77.41,77.46,140769.0,67.7169,67.7956,67.647,67.6907,140769.0
2020-04-29 15:10:00,77.47,77.47,77.16,77.19,183278.0,67.6995,67.6995,67.4286,67.4548,183278.0
2020-04-29 15:20:00,77.19,77.37,77.11,77.32,111902.0,67.4548,67.6121,67.3849,67.5684,111902.0
2020-04-29 15:30:00,77.32,77.36,77.1,77.3,103798.0,67.5684,67.6033,67.3761,67.5509,103798.0
2020-04-29 15:40:00,77.29,77.41,77.16,77.21,438392.0,67.5422,67.647,67.4286,67.4723,438392.0
2020-04-29 15:50:00,77.21,77.22,76.81,76.91,874914.0,67.4723,67.481,67.1227,67.2101,874914.0
2020-04-30 09:30:00,75.68,75.76,75.04,75.3,404523.0,66.1352,66.2051,65.5759,65.8032,404523.0
2020-04-30 09:40:00,75.3,75.79,75.19,75.29,303722.0,65.8032,66.2314,65.707,65.7944,303722.0
2020-04-30 09:50:00,75.29,75.37,74.91,75.2,198650.0,65.7944,65.8643,65.4623,65.7158,198650.0
2020-04-30 10:00:00,75.2,75.51,74.92,75.25,182881.0,65.7158,65.9867,65.4711,65.7595,182881.0
2020-04-30 10:10:00,75.24,75.73,75.18,75.73,133435.0,65.7507,66.1789,65.6983,66.1789,133435.0
2020-04-30 10:20:00,75.74,75.98,75.58,75.95,204542.0,66.1877,66.3974,66.0478,66.3712,204542.0
2020-04-30 10:30:00,75.96,76.09,75.89,75.93,318550.0,66.3799,66.4935,66.3187,66.3537,318550.0
2020-04-30 10:40:00,75.9,76.0,75.55,75.67,209657.0,66.3275,66.4149,66.0216,66.1265,209657.0
2020-04-30 10:50:00,75.66,75.87,75.57,75.59,81405.0,66.1177,66.3013,66.0391,66.0566,81405.0
2020-04-30 11:00:00,75.61,75.8,75.5,75.67,74840.0,66.0741,66.2401,65.9779,66.1265,74840.0
2020-04-30 11:10:00,75.68,75.74,75.46,75.51,65086.0,66.1352,66.1877,65.943,65.9867,65086.0
2020-04-30 11:20:00,75.51,75.51,75.36,75.39,226336.0,65.9867,65.9867,65.8556,65.8818,226336.0
2020-04-30 11:30:00,75.39,75.55,75.37,75.54,67646.0,65.8818,66.0216,65.8643,66.0129,67646.0
2020-04-30 11:40:00,75.54,75.55,75.26,75.26,99583.0,66.0129,66.0216,65.7682,65.7682,99583.0
2020-04-30 11:50:00,75.27,75.38,75.13,75.16,89026.0,65.7769,65.8731,65.6546,65.6808,89026.0
2020-04-30 12:00:00,75.15,75.16,74.89,74.92,108398.0,65.6721,65.6808,65.4449,65.4711,108398.0
2020-04-30 12:10:00,74.93,75.16,74.91,75.03,90516.0,65.4798,65.6808,65.4623,65.5672,90516.0
2020-04-30 12:20:00,75.05,75.09,74.9,74.96,110517.0,65.5847,65.6196,65.4536,65.506,110517.0
2020-04-30 12:30:00,74.95,75.03,74.79,75.03,102201.0,65.4973,65.5672,65.3575,65.5672,102201.0
2020-04-30 12:40:00,75.03,75.41,75.01,75.41,152884.0,65.5672,65.8993,65.5497,65.8993,152884.0
2020-04-30 12:50:00,75.39,75.6,75.38,75.49,94711.0,65.8818,66.0653,65.8731,65.9692,94711.0
2020-04-30 13:00:00,75.51,75.56,75.33,75.49,125978.0,65.9867,66.0304,65.8294,65.9692,125978.0
2020-04-30 13:10:00,75.48,75.73,75.48,75.73,127866.0,65.9604,66.1789,65.9604,66.1789,127866.0
2020-04-30 13:20:00,75.74,75.78,75.65,75.66,53572.0,66.1877,66.2226,66.109,66.1177,53572.0
2020-04-30 13:30:00,75.65,75.65,75.49,75.53,69652.0,66.109,66.109,65.9692,66.0041,69652.0
2020-04-30 13:40:00,75.53,75.57,75.43,75.53,67322.0,66.0041,66.0391,65.9168,66.0041,67322.0
2020-04-30 13:50:00,75.53,75.67,75.48,75.55,87631.0,66.0041,66.1265,65.9604,66.0216,87631.0
2020-04-30 14:00:00,75.54,75.56,75.37,75.41,59080.0,66.0129,66.0304,65.8643,65.8993,59080.0
2020-04-30 14:10:00,75.41,75.53,75.4,75.45,69831.0,65.8993,66.0041,65.8905,65.9342,69831.0
2020-04-30 14:20:00,75.45,75.61,75.45,75.53,50827.0,65.9342,66.0741,65.9342,66.0041,50827.0
2020-04-30 14:30:00,75.53,75.7,75.53,75.6,69774.0,66.0041,66.1527,66.0041,66.0653,69774.0
2020-04-30 14:40:00,75.59,75.61,75.49,75.53,70800.0,66.0566,66.0741,65.9692,66.0041,70800.0
2020-04-30 14:50:00,75.55,75.61,75.46,75.61,106219.0,66.0216,66.0741,65.943,66.0741,106219.0
2020-04-30 15:00:00,75.61,75.69,75.49,75.63,143102.0,66.0741,66.144,65.9692,66.0915,143102.0
2020-04-30 15:10:00,75.62,75.84,75.57,75.73,107028.0,66.0828,66.275,66.0391,66.1789,107028.0
2020-04-30 15:20:00,75.73,75.78,75.61,75.69,119543.0,66.1789,66.2226,66.0741,66.144,119543.0
2020-04-30 15:30:00,75.7,75.78,75.61,75.73,197292.0,66.1527,66.2226,66.0741,66.1789,197292.0
2020-04-30 15:40:00,75.74,75.89,75.68,75.79,554140.0,66.1877,66.3187,66.1352,66.2314,554140.0
2020-04-30 15:50:00,75.8,76.3,75.8,76.04,2265654.0,66.2401,66.677,66.2401,66.4498,2265654.0
2020-05-01 09:30:00,74.41,74.42,73.68,73.82,272431.0,65.0254,65.0341,64.3875,64.5098,272431.0
2020-05-01 09:40:00,73.84,74.02,73.68,73.81,268773.0,64.5273,64.6846,64.3875,64.5011,268773.0
2020-05-01 09:50:00,73.79,73.88,73.44,73.6,218920.0,64.4836,64.5622,64.1777,64.3176,218920.0
2020-05-01 10:00:00,73.64,73.94,73.49,73.8,123838.0,64.3525,64.6147,64.2214,64.4923,123838.0
2020-05-01 10:10:00,73.8,73.98,73.71,73.83,84330.0,64.4923,64.6496,64.4137,64.5185,84330.0
2020-05-01 10:20:00,73.83,74.01,73.79,74.01,93543.0,64.5185,64.6758,64.4836,64.6758,93543.0
2020-05-01 10:30:00,74.01,74.35,73.99,74.25,101384.0,64.6758,64.973,64.6584,64.8856,101384.0
2020-05-01 10:40:00,74.26,74.31,74.07,74.16,105816.0,64.8943,64.938,64.7283,64.8069,105816.0
2020-05-01 10:50:00,74.14,74.24,73.88,73.94,86774.0,64.7895,64.8768,64.5622,64.6147,86774.0
2020-05-01 11:00:00,73.94,74.01,73.75,73.86,113200.0,64.6147,64.6758,64.4486,64.5448,113200.0
2020-05-01 11:10:00,73.86,73.87,73.62,73.63,122437.0,64.5448,64.5535,64.335,64.3438,122437.0
2020-05-01 11:20:00,73.63,73.68,73.46,73.55,193083.0,64.3438,64.3875,64.1952,64.2739,193083.0
2020-05-01 11:30:00,73.54,73.58,73.35,73.4,112207.0,64.2651,64.3001,64.0991,64.1428,112207.0
2020-05-01 11:40:00,73.4,73.42,72.89,72.9,61497.0,64.1428,64.1603,63.6971,63.7058,61497.0
2020-05-01 11:50:00,72.91,73.0,72.78,73.0,94699.0,63.7146,63.7932,63.601,63.7932,94699.0
2020-05-01 12:00:00,73.04,73.14,72.86,73.1,51437.0,63.8282,63.9156,63.6709,63.8806,51437.0
2020-05-01 12:10:00,73.1,73.35,73.1,73.18,78175.0,63.8806,64.0991,63.8806,63.9505,78175.0
2020-05-01 12:20:00,73.18,73.28,73.14,73.16,105118.0,63.9505,64.0379,63.9156,63.933,105118.0
2020-05-01 12:30:00,73.16,73.22,73.04,73.21,78109.0,63.933,63.9855,63.8282,63.9767,78109.0
2020-05-01 12:40:00,73.21,73.28,73.11,73.21,94657.0,63.9767,64.0379,63.8894,63.9767,94657.0
2020-05-01 12:50:00,73.21,73.28,73.17,73.19,32324.0,63.9767,64.0379,63.9418,63.9593,32324.0
2020-05-01 13:00:00,73.19,73.38,73.17,73.2,41306.0,63.9593,64.1253,63.9418,63.968,41306.0
2020-05-01 13:10:00,73.19,73.27,73.03,73.05,50863.0,63.9593,64.0292,63.8194,63.8369,50863.0
2020-05-01 13:20:00,73.04,73.21,72.95,73.2,55778.0,63.8282,63.9767,63.7495,63.968,55778.0
2020-05-01 13:30:00,73.19,73.29,73.07,73.08,38938.0,63.9593,64.0467,63.8544,63.8631,38938.0
2020-05-01 13:40:00,73.07,73.17,72.95,73.0,56093.0,63.8544,63.9418,63.7495,63.7932,56093.0
2020-05-01 13:50:00,73.0,73.18,73.0,73.14,46577.0,63.7932,63.9505,63.7932,63.9156,46577.0
2020-05-01 14:00:00,73.14,73.42,73.05,73.31,106834.0,63.9156,64.1603,63.8369,64.0641,106834.0
2020-05-01 14:10:00,73.3,73.37,73.2,73.33,56514.0,64.0554,64.1166,63.968,64.0816,56514.0
2020-05-01 14:20:00,73.34,73.49,73.33,73.46,56416.0,64.0903,64.2214,64.0816,64.1952,56416.0
2020-05-01 14:30:00,73.45,73.47,73.39,73.47,48614.0,64.1865,64.204,64.134,64.204,48614.0
2020-05-01 14:40:00,73.47,73.54,73.4,73.41,46088.0,64.204,64.2651,64.1428,64.1515,46088.0
2020-05-01 14:50:00,73.39,73.46,73.32,73.41,124060.0,64.134,64.1952,64.0729,64.1515,124060.0
2020-05-01 15:00:00,73.4,73.49,73.3,73.38,107578.0,64.1428,64.2214,64.0554,64.1253,107578.0
2020-05-01 15:10:00,73.39,73.64,73.37,73.59,103203.0,64.134,64.3525,64.1166,64.3088,103203.0
2020-05-01 15:20:00,73.6,73.63,73.41,73.43,120357.0,64.3176,64.3438,64.1515,64.169,120357.0
2020-05-01 15:30:00,73.43,73.51,73.27,73.43,223453.0,64.169,64.2389,64.0292,64.169,223453.0
2020-05-01 15:40:00,73.44,73.59,73.35,73.56,295963.0,64.1777,64.3088,64.0991,64.2826,295963.0
2020-05-01 15:50:00,73.56,73.56,73.22,73.46,759858.0,64.2826,64.2826,63.9855,64.1952,759858.0
2020-05-04 09:30:00,72.65,72.7,71.97,72.34,441399.0,63.4874,63.5311,62.8931,63.2165,441399.0
2020-05-04 09:40:00,72.33,72.75,72.23,72.65,163066.0,63.2077,63.5748,63.1203,63.4874,163066.0
2020-05-04 09:50:00,72.67,72.73,72.47,72.58,117505.0,63.5048,63.5573,63.3301,63.4262,117505.0
2020-05-04 10:00:00,72.58,72.64,71.95,72.0,188590.0,63.4262,63.4786,62.8757,62.9193,188590.0
2020-05-04 10:10:00,71.98,72.43,71.9,72.27,137365.0,62.9019,63.2951,62.832,63.1553,137365.0
2020-05-04 10:20:00,72.27,72.33,71.94,72.0,155004.0,63.1553,63.2077,62.8669,62.9193,155004.0
2020-05-04 10:30:00,71.98,72.01,71.73,71.9,115831.0,62.9019,62.9281,62.6834,62.832,115831.0
2020-05-04 10:40:00,71.9,71.98,71.75,71.94,136888.0,62.832,62.9019,62.7009,62.8669,136888.0
2020-05-04 10:50:00,71.95,72.02,71.67,71.7,161070.0,62.8757,62.9368,62.631,62.6572,161070.0
2020-05-04 11:00:00,71.71,71.97,71.59,71.91,251190.0,62.6659,62.8931,62.5611,62.8407,251190.0
2020-05-04 11:10:00,71.92,72.18,71.81,72.16,172118.0,62.8494,63.0766,62.7533,63.0592,172118.0
2020-05-04 11:20:00,72.15,72.27,72.02,72.14,99055.0,63.0504,63.1553,62.9368,63.0417,99055.0
2020-05-04 11:30:00,72.14,72.28,72.0,72.25,89053.0,63.0417,63.164,62.9193,63.1378,89053.0
2020-05-04 11:40:00,72.26,72.3,72.15,72.26,54496.0,63.1466,63.1815,63.0504,63.1466,54496.0
2020-05-04 11:50:00,72.26,72.38,72.21,72.22,82616.0,63.1466,63.2514,63.1029,63.1116,82616.0
2020-05-04 12:00:00,72.22,72.35,72.22,72.33,51344.0,63.1116,63.2252,63.1116,63.2077,51344.0
2020-05-04 12:10:00,72.33,72.43,72.29,72.38,73220.0,63.2077,63.2951,63.1728,63.2514,73220.0
2020-05-04 12:20:00,72.39,72.66,72.37,72.51,104286.0,63.2602,63.4961,63.2427,63.365,104286.0
2020-05-04 12:30:00,72.51,72.58,72.3,72.31,105888.0,63.365,63.4262,63.1815,63.1903,105888.0
2020-05-04 12:40:00,72.32,72.42,72.27,72.33,55392.0,63.199,63.2864,63.1553,63.2077,55392.0
2020-05-04 12:50:00,72.34,72.43,72.29,72.43,56262.0,63.2165,63.2951,63.1728,63.2951,56262.0
2020-05-04 13:00:00,72.43,72.44,72.31,72.38,44733.0,63.2951,63.3039,63.1903,63.2514,44733.0
2020-05-04 13:10:00,72.37,72.38,72.18,72.24,72656.0,63.2427,63.2514,63.0766,63.1291,72656.0
2020-05-04 13:20:00,72.24,72.36,72.2,72.33,64652.0,63.1291,63.2339,63.0941,63.2077,64652.0
2020-05-04 13:30:00,72.33,72.5,72.32,72.5,114457.0,63.2077,63.3563,63.199,63.3563,114457.0
2020-05-04 13:40:00,72.51,72.57,72.47,72.54,62332.0,63.365,63.4175,63.3301,63.3912,62332.0
2020-05-04 13:50:00,72.54,72.72,72.53,72.67,66525.0,63.3912,63.5485,63.3825,63.5048,66525.0
2020-05-04 14:00:00,72.67,72.75,72.65,72.71,65539.0,63.5048,63.5748,63.4874,63.5398,65539.0
2020-05-04 14:10:00,72.72,72.83,72.72,72.78,61514.0,63.5485,63.6447,63.5485,63.601,61514.0
2020-05-04 14:20:00,72.78,72.81,72.63,72.66,58342.0,63.601,63.6272,63.4699,63.4961,58342.0
2020-05-04 14:30:00,72.66,72.75,72.54,72.55,85512.0,63.4961,63.5748,63.3912,63.4,85512.0
2020-05-04 14:40:00,72.56,72.72,72.53,72.72,52308.0,63.4087,63.5485,63.3825,63.5485,52308.0
2020-05-04 14:50:00,72.72,72.94,72.71,72.91,66142.0,63.5485,63.7408,63.5398,63.7146,66142.0
2020-05-04 15:00:00,72.91,72.98,72.81,72.98,69109.0,63.7146,63.7757,63.6272,63.7757,69109.0
2020-05-04 15:10:00,72.98,73.19,72.94,73.12,85424.0,63.7757,63.9593,63.7408,63.8981,85424.0
2020-05-04 15:20:00,73.12,73.2,73.01,73.07,93096.0,63.8981,63.968,63.802,63.8544,93096.0
2020-05-04 15:30:00,73.06,73.29,73.04,73.21,100313.0,63.8457,64.0467,63.8282,63.9767,100313.0
2020-05-04 15:40:00,73.22,73.3,73.18,73.27,129158.0,63.9855,64.0554,63.9505,64.0292,129158.0
2020-05-04 15:50:00,73.23,73.34,73.07,73.22,295921.0,63.9942,64.0903,63.8544,63.9855,295921.0
2020-05-05 09:30:00,73.87,74.72,73.87,74.12,256235.0,64.5535,65.2963,64.5535,64.772,256235.0
2020-05-05 09:40:00,74.12,74.27,73.96,74.21,119375.0,64.772,64.9031,64.6322,64.8506,119375.0
2020-05-05 09:50:00,74.19,74.56,74.18,74.54,118248.0,64.8331,65.1565,64.8244,65.139,118248.0
2020-05-05 10:00:00,74.57,74.61,74.34,74.5,88293.0,65.1652,65.2002,64.9642,65.104,88293.0
2020-05-05 10:10:00,74.49,74.6,74.29,74.33,60572.0,65.0953,65.1914,64.9205,64.9555,60572.0
2020-05-05 10:20:00,74.31,74.41,74.08,74.17,101237.0,64.938,65.0254,64.737,64.8157,101237.0
2020-05-05 10:30:00,74.16,74.33,74.1,74.29,103361.0,64.8069,64.9555,64.7545,64.9205,103361.0
2020-05-05 10:40:00,74.3,74.33,74.06,74.08,89777.0,64.9293,64.9555,64.7195,64.737,89777.0
2020-05-05 10:50:00,74.09,74.25,74.02,74.17,68620.0,64.7458,64.8856,64.6846,64.8157,68620.0
2020-05-05 11:00:00,74.15,74.38,74.14,74.34,141776.0,64.7982,64.9992,64.7895,64.9642,141776.0
2020-05-05 11:10:00,74.34,74.34,74.13,74.16,88599.0,64.9642,64.9642,64.7807,64.8069,88599.0
2020-05-05 11:20:00,74.16,74.43,74.1,74.43,68128.0,64.8069,65.0429,64.7545,65.0429,68128.0
2020-05-05 11:30:00,74.43,74.67,74.43,74.62,138233.0,65.0429,65.2526,65.0429,65.2089,138233.0
2020-05-05 11:40:00,74.61,74.69,74.56,74.61,112041.0,65.2002,65.2701,65.1565,65.2002,112041.0
2020-05-05 11:50:00,74.62,74.62,74.49,74.55,158824.0,65.2089,65.2089,65.0953,65.1477,158824.0
2020-05-05 12:00:00,74.56,74.69,74.52,74.6,140659.0,65.1565,65.2701,65.1215,65.1914,140659.0
2020-05-05 12:10:00,74.61,74.72,74.59,74.68,88485.0,65.2002,65.2963,65.1827,65.2613,88485.0
2020-05-05 12:20:00,74.68,74.71,74.56,74.64,71117.0,65.2613,65.2876,65.1565,65.2264,71117.0
2020-05-05 12:30:00,74.64,74.76,74.52,74.54,62923.0,65.2264,65.3313,65.1215,65.139,62923.0
2020-05-05 12:40:00,74.55,74.56,74.42,74.43,86825.0,65.1477,65.1565,65.0341,65.0429,86825.0
2020-05-05 12:50:00,74.43,74.54,74.42,74.46,55582.0,65.0429,65.139,65.0341,65.0691,55582.0
2020-05-05 13:00:00,74.48,74.52,74.29,74.32,88119.0,65.0866,65.1215,64.9205,64.9467,88119.0
2020-05-05 13:10:00,74.33,74.38,74.26,74.31,93600.0,64.9555,64.9992,64.8943,64.938,93600.0
2020-05-05 13:20:00,74.3,74.3,74.14,74.19,74718.0,64.9293,64.9293,64.7895,64.8331,74718.0
2020-05-05 13:30:00,74.19,74.27,74.16,74.22,85084.0,64.8331,64.9031,64.8069,64.8594,85084.0
2020-05-05 13:40:00,74.21,74.3,74.17,74.29,51308.0,64.8506,64.9293,64.8157,64.9205,51308.0
2020-05-05 13:50:00,74.28,74.43,74.25,74.37,92532.0,64.9118,65.0429,64.8856,64.9904,92532.0
2020-05-05 14:00:00,74.38,74.52,74.35,74.47,63226.0,64.9992,65.1215,64.973,65.0778,63226.0
2020-05-05 14:10:00,74.47,74.57,74.41,74.54,126094.0,65.0778,65.1652,65.0254,65.139,126094.0
2020-05-05 14:20:00,74.55,74.58,74.41,74.41,87596.0,65.1477,65.174,65.0254,65.0254,87596.0
2020-05-05 14:30:00,74.42,74.44,74.25,74.29,72746.0,65.0341,65.0516,64.8856,64.9205,72746.0
2020-05-05 14:40:00,74.29,74.41,74.23,74.39,52850.0,64.9205,65.0254,64.8681,65.0079,52850.0
2020-05-05 14:50:00,74.38,74.5,74.35,74.5,52127.0,64.9992,65.104,64.973,65.104,52127.0
2020-05-05 15:00:00,74.49,74.51,74.4,74.51,87023.0,65.0953,65.1128,65.0167,65.1128,87023.0
2020-05-05 15:10:00,74.51,74.52,74.13,74.15,118772.0,65.1128,65.1215,64.7807,64.7982,118772.0
2020-05-05 15:20:00,74.15,74.21,73.85,74.0,163260.0,64.7982,64.8506,64.536,64.6671,163260.0
2020-05-05 15:30:00,73.99,74.01,73.59,73.72,168251.0,64.6584,64.6758,64.3088,64.4224,168251.0
2020-05-05 15:40:00,73.72,73.91,73.65,73.73,185460.0,64.4224,64.5885,64.3612,64.4312,185460.0
2020-05-05 15:50:00,73.73,73.93,73.55,73.65,978501.0,64.4312,64.6059,64.2739,64.3612,978501.0
2020-05-06 09:30:00,74.05,74.28,73.83,73.88,146480.0,64.7108,64.9118,64.5185,64.5622,146480.0
2020-05-06 09:40:00,73.85,73.95,73.64,73.81,80434.0,64.536,64.6234,64.3525,64.5011,80434.0
2020-05-06 09:50:00,73.8,73.87,73.39,73.57,105465.0,64.4923,64.5535,64.134,64.2913,105465.0
2020-05-06 10:00:00,73.57,73.59,73.08,73.23,112647.0,64.2913,64.3088,63.8631,63.9942,112647.0
2020-05-06 10:10:00,73.22,73.45,73.0,73.41,183190.0,63.9855,64.1865,63.7932,64.1515,183190.0
2020-05-06 10:20:00,73.42,73.55,73.37,73.44,88944.0,64.1603,64.2739,64.1166,64.1777,88944.0
2020-05-06 10:30:00,73.44,73.53,73.37,73.47,203196.0,64.1777,64.2564,64.1166,64.204,203196.0
2020-05-06 10:40:00,73.47,73.93,73.44,73.83,229606.0,64.204,64.6059,64.1777,64.5185,229606.0
2020-05-06 10:50:00,73.83,73.87,73.49,73.55,95132.0,64.5185,64.5535,64.2214,64.2739,95132.0
2020-05-06 11:00:00,73.57,73.66,73.32,73.36,120488.0,64.2913,64.37,64.0729,64.1078,120488.0
2020-05-06 11:10:00,73.36,73.36,73.04,73.04,87371.0,64.1078,64.1078,63.8282,63.8282,87371.0
2020-05-06 11:20:00,73.05,73.05,72.8,72.91,125280.0,63.8369,63.8369,63.6185,63.7146,125280.0
2020-05-06 11:30:00,72.91,73.08,72.87,72.98,108841.0,63.7146,63.8631,63.6796,63.7757,108841.0
2020-05-06 11:40:00,72.98,73.01,72.75,72.82,104548.0,63.7757,63.802,63.5748,63.6359,104548.0
2020-05-06 11:50:00,72.8,72.8,72.54,72.77,123094.0,63.6185,63.6185,63.3912,63.5922,123094.0
2020-05-06 12:00:00,72.77,72.88,72.62,72.65,103162.0,63.5922,63.6884,63.4612,63.4874,103162.0
2020-05-06 12:10:00,72.66,72.77,72.52,72.74,103172.0,63.4961,63.5922,63.3738,63.566,103172.0
2020-05-06 12:20:00,72.73,72.84,72.65,72.79,99838.0,63.5573,63.6534,63.4874,63.6097,99838.0
2020-05-06 12:30:00,72.81,72.82,72.7,72.77,74119.0,63.6272,63.6359,63.5311,63.5922,74119.0
2020-05-06 12:40:00,72.76,72.9,72.68,72.87,69145.0,63.5835,63.7058,63.5136,63.6796,69145.0
2020-05-06 12:50:00,72.88,72.98,72.76,72.77,80265.0,63.6884,63.7757,63.5835,63.5922,80265.0
2020-05-06 13:00:00,72.78,72.86,72.71,72.82,74070.0,63.601,63.6709,63.5398,63.6359,74070.0
2020-05-06 13:10:00,72.83,72.84,72.68,72.75,93363.0,63.6447,63.6534,63.5136,63.5748,93363.0
2020-05-06 13:20:00,72.75,72.84,72.58,72.83,146068.0,63.5748,63.6534,63.4262,63.6447,146068.0
2020-05-06 13:30:00,72.82,72.99,72.81,72.99,87467.0,63.6359,63.7845,63.6272,63.7845,87467.0
2020-05-06 13:40:00,72.99,73.04,72.93,72.95,80779.0,63.7845,63.8282,63.7321,63.7495,80779.0
2020-05-06 13:50:00,72.96,73.06,72.94,72.99,66099.0,63.7583,63.8457,63.7408,63.7845,66099.0
2020-05-06 14:00:00,72.98,73.01,72.82,72.93,110836.0,63.7757,63.802,63.6359,63.7321,110836.0
2020-05-06 14:10:00,72.93,72.94,72.7,72.8,80248.0,63.7321,63.7408,63.5311,63.6185,80248.0
2020-05-06 14:20:00,72.8,72.91,72.74,72.74,82893.0,63.6185,63.7146,63.566,63.566,82893.0
2020-05-06 14:30:00,72.75,72.99,72.68,72.94,121466.0,63.5748,63.7845,63.5136,63.7408,121466.0
2020-05-06 14:40:00,72.94,73.15,72.92,73.11,111243.0,63.7408,63.9243,63.7233,63.8894,111243.0
2020-05-06 14:50:00,73.11,73.14,72.94,72.95,92408.0,63.8894,63.9156,63.7408,63.7495,92408.0
2020-05-06 15:00:00,72.96,73.19,72.9,73.13,106483.0,63.7583,63.9593,63.7058,63.9068,106483.0
2020-05-06 15:10:00,73.14,73.17,72.96,73.05,113379.0,63.9156,63.9418,63.7583,63.8369,113379.0
2020-05-06 15:20:00,73.05,73.08,72.8,72.83,108133.0,63.8369,63.8631,63.6185,63.6447,108133.0
2020-05-06 15:30:00,72.82,72.82,72.52,72.65,187519.0,63.6359,63.6359,63.3738,63.4874,187519.0
2020-05-06 15:40:00,72.66,72.76,72.51,72.51,235642.0,63.4961,63.5835,63.365,63.365,235642.0
2020-05-06 15:50:00,72.5,72.61,72.33,72.38,765844.0,63.3563,63.4524,63.2077,63.2514,765844.0
2020-05-07 09:30:00,73.03,73.48,72.99,73.36,311186.0,63.8194,64.2127,63.7845,64.1078,311186.0
2020-05-07 09:40:00,73.34,73.86,73.28,73.81,205285.0,64.0903,64.5448,64.0379,64.5011,205285.0
2020-05-07 09:50:00,73.82,73.98,73.68,73.8,125216.0,64.5098,64.6496,64.3875,64.4923,125216.0
2020-05-07 10:00:00,73.81,73.89,73.46,73.63,121878.0,64.5011,64.571,64.1952,64.3438,121878.0
2020-05-07 10:10:00,73.66,73.66,73.3,73.44,114187.0,64.37,64.37,64.0554,64.1777,114187.0
2020-05-07 10:20:00,73.44,73.58,73.32,73.58,136847.0,64.1777,64.3001,64.0729,64.3001,136847.0
2020-05-07 10:30:00,73.57,73.87,73.52,73.83,129260.0,64.2913,64.5535,64.2476,64.5185,129260.0
2020-05-07 10:40:00,73.83,74.09,73.69,73.69,143753.0,64.5185,64.7458,64.3962,64.3962,143753.0
2020-05-07 10:50:00,73.69,73.76,73.59,73.67,171716.0,64.3962,64.4574,64.3088,64.3787,171716.0
2020-05-07 11:00:00,73.66,73.74,73.55,73.62,147456.0,64.37,64.4399,64.2739,64.335,147456.0
2020-05-07 11:10:00,73.62,73.78,73.57,73.78,79289.0,64.335,64.4749,64.2913,64.4749,79289.0
2020-05-07 11:20:00,73.77,73.96,73.61,73.93,79161.0,64.4661,64.6322,64.3263,64.6059,79161.0
2020-05-07 11:30:00,73.93,74.02,73.79,73.81,106071.0,64.6059,64.6846,64.4836,64.5011,106071.0
2020-05-07 11:40:00,73.81,74.2,73.81,74.18,117206.0,64.5011,64.8419,64.5011,64.8244,117206.0
2020-05-07 11:50:00,74.19,74.29,74.14,74.28,64318.0,64.8331,64.9205,64.7895,64.9118,64318.0
2020-05-07 12:00:00,74.28,74.39,74.0,74.0,62472.0,64.9118,65.0079,64.6671,64.6671,62472.0
2020-05-07 12:10:00,73.99,74.1,73.95,74.1,63288.0,64.6584,64.7545,64.6234,64.7545,63288.0
2020-05-07 12:20:00,74.1,74.15,73.97,74.09,83944.0,64.7545,64.7982,64.6409,64.7458,83944.0
2020-05-07 12:30:00,74.09,74.15,73.96,73.96,95025.0,64.7458,64.7982,64.6322,64.6322,95025.0
2020-05-07 12:40:00,73.96,74.01,73.78,73.78,93110.0,64.6322,64.6758,64.4749,64.4749,93110.0
2020-05-07 12:50:00,73.77,73.97,73.77,73.96,70429.0,64.4661,64.6409,64.4661,64.6322,70429.0
2020-05-07 13:00:00,73.96,74.12,73.91,73.95,99444.0,64.6322,64.772,64.5885,64.6234,99444.0
2020-05-07 13:10:00,73.95,74.0,73.78,73.78,51706.0,64.6234,64.6671,64.4749,64.4749,51706.0
2020-05-07 13:20:00,73.78,73.84,73.71,73.73,49372.0,64.4749,64.5273,64.4137,64.4312,49372.0
2020-05-07 13:30:00,73.73,73.93,73.68,73.91,90541.0,64.4312,64.6059,64.3875,64.5885,90541.0
2020-05-07 13:40:00,73.91,73.97,73.86,73.89,72944.0,64.5885,64.6409,64.5448,64.571,72944.0
2020-05-07 13:50:00,73.89,73.9,73.68,73.73,56752.0,64.571,64.5797,64.3875,64.4312,56752.0
2020-05-07 14:00:00,73.74,73.77,73.59,73.69,91962.0,64.4399,64.4661,64.3088,64.3962,91962.0
2020-05-07 14:10:00,73.68,73.76,73.62,73.66,77239.0,64.3875,64.4574,64.335,64.37,77239.0
2020-05-07 14:20:00,73.67,73.68,73.44,73.51,106345.0,64.3787,64.3875,64.1777,64.2389,106345.0
2020-05-07 14:30:00,73.51,73.58,73.37,73.43,69463.0,64.2389,64.3001,64.1166,64.169,69463.0
2020-05-07 14:40:00,73.43,73.43,73.06,73.12,121791.0,64.169,64.169,63.8457,63.8981,121791.0
2020-05-07 14:50:00,73.13,73.23,73.0,73.08,56297.0,63.9068,63.9942,63.7932,63.8631,56297.0
2020-05-07 15:00:00,73.07,73.32,72.93,73.31,136220.0,63.8544,64.0729,63.7321,64.0641,136220.0
2020-05-07 15:10:00,73.3,73.42,73.11,73.24,168315.0,64.0554,64.1603,63.8894,64.003,168315.0
2020-05-07 15:20:00,73.23,73.33,73.15,73.3,103472.0,63.9942,64.0816,63.9243,64.0554,103472.0
2020-05-07 15:30:00,73.29,73.4,73.14,73.33,144762.0,64.0467,64.1428,63.9156,64.0816,144762.0
2020-05-07 15:40:00,73.32,73.51,73.25,73.36,174976.0,64.0729,64.2389,64.0117,64.1078,174976.0
2020-05-07 15:50:00,73.36,73.59,73.26,73.39,511452.0,64.1078,64.3088,64.0204,64.134,511452.0
2020-05-08 09:30:00,74.52,74.73,74.12,74.54,292256.0,65.1215,65.305,64.772,65.139,292256.0
2020-05-08 09:40:00,74.53,74.92,74.47,74.92,110968.0,65.1303,65.4711,65.0778,65.4711,110968.0
2020-05-08 09:50:00,74.92,75.11,74.9,75.03,71004.0,65.4711,65.6371,65.4536,65.5672,71004.0
2020-05-08 10:00:00,75.04,75.16,74.92,74.97,94846.0,65.5759,65.6808,65.4711,65.5148,94846.0
2020-05-08 10:10:00,74.98,75.22,74.97,75.08,147279.0,65.5235,65.7332,65.5148,65.6109,147279.0
2020-05-08 10:20:00,75.09,75.14,74.61,74.69,155487.0,65.6196,65.6633,65.2002,65.2701,155487.0
2020-05-08 10:30:00,74.69,74.71,74.46,74.7,91008.0,65.2701,65.2876,65.0691,65.2788,91008.0
2020-05-08 10:40:00,74.71,74.76,74.26,74.53,98880.0,65.2876,65.3313,64.8943,65.1303,98880.0
2020-05-08 10:50:00,74.54,74.65,74.37,74.46,141414.0,65.139,65.2351,64.9904,65.0691,141414.0
2020-05-08 11:00:00,74.46,74.66,74.41,74.65,86856.0,65.0691,65.2439,65.0254,65.2351,86856.0
2020-05-08 11:10:00,74.64,74.85,74.61,74.81,80215.0,65.2264,65.4099,65.2002,65.3749,80215.0
2020-05-08 11:20:00,74.8,74.94,74.73,74.77,62738.0,65.3662,65.4886,65.305,65.34,62738.0
2020-05-08 11:30:00,74.77,74.82,74.62,74.8,99015.0,65.34,65.3837,65.2089,65.3662,99015.0
2020-05-08 11:40:00,74.8,74.85,74.67,74.75,45441.0,65.3662,65.4099,65.2526,65.3225,45441.0
2020-05-08 11:50:00,74.76,74.76,74.66,74.67,53571.0,65.3313,65.3313,65.2439,65.2526,53571.0
2020-05-08 12:00:00,74.68,74.79,74.62,74.7,59127.0,65.2613,65.3575,65.2089,65.2788,59127.0
2020-05-08 12:10:00,74.72,74.82,74.59,74.61,55711.0,65.2963,65.3837,65.1827,65.2002,55711.0
2020-05-08 12:20:00,74.6,74.64,74.52,74.57,47937.0,65.1914,65.2264,65.1215,65.1652,47937.0
2020-05-08 12:30:00,74.57,74.68,74.51,74.56,83665.0,65.1652,65.2613,65.1128,65.1565,83665.0
2020-05-08 12:40:00,74.56,74.62,74.52,74.54,48487.0,65.1565,65.2089,65.1215,65.139,48487.0
2020-05-08 12:50:00,74.53,74.63,74.48,74.5,56865.0,65.1303,65.2177,65.0866,65.104,56865.0
2020-05-08 13:00:00,74.5,74.51,74.31,74.38,55626.0,65.104,65.1128,64.938,64.9992,55626.0
2020-05-08 13:10:00,74.39,74.56,74.39,74.54,50400.0,65.0079,65.1565,65.0079,65.139,50400.0
2020-05-08 13:20:00,74.54,74.6,74.47,74.53,57072.0,65.139,65.1914,65.0778,65.1303,57072.0
2020-05-08 13:30:00,74.52,74.63,74.5,74.62,86006.0,65.1215,65.2177,65.104,65.2089,86006.0
2020-05-08 13:40:00,74.62,74.66,74.49,74.55,116899.0,65.2089,65.2439,65.0953,65.1477,116899.0
2020-05-08 13:50:00,74.56,74.67,74.52,74.63,190543.0,65.1565,65.2526,65.1215,65.2177,190543.0
2020-05-08 14:00:00,74.63,74.66,74.53,74.65,91780.0,65.2177,65.2439,65.1303,65.2351,91780.0
2020-05-08 14:10:00,74.64,74.83,74.64,74.77,84098.0,65.2264,65.3924,65.2264,65.34,84098.0
2020-05-08 14:20:00,74.77,74.89,74.76,74.88,76890.0,65.34,65.4449,65.3313,65.4361,76890.0
2020-05-08 14:30:00,74.89,74.91,74.72,74.78,59295.0,65.4449,65.4623,65.2963,65.3487,59295.0
2020-05-08 14:40:00,74.78,74.87,74.72,74.81,112001.0,65.3487,65.4274,65.2963,65.3749,112001.0
2020-05-08 14:50:00,74.8,74.88,74.75,74.84,70722.0,65.3662,65.4361,65.3225,65.4012,70722.0
2020-05-08 15:00:00,74.85,74.96,74.81,74.91,84392.0,65.4099,65.506,65.3749,65.4623,84392.0
2020-05-08 15:10:00,74.91,74.94,74.85,74.94,97652.0,65.4623,65.4886,65.4099,65.4886,97652.0
2020-05-08 15:20:00,74.94,74.98,74.86,74.95,87199.0,65.4886,65.5235,65.4186,65.4973,87199.0
2020-05-08 15:30:00,74.95,75.09,74.93,75.03,163626.0,65.4973,65.6196,65.4798,65.5672,163626.0
2020-05-08 15:40:00,75.03,75.13,74.98,75.04,264787.0,65.5672,65.6546,65.5235,65.5759,264787.0
2020-05-08 15:50:00,75.04,75.28,74.95,75.09,827635.0,65.5759,65.7857,65.4973,65.6196,827635.0
2020-05-11 09:30:00,74.19,74.26,73.88,74.13,226527.0,64.8331,64.8943,64.5622,64.7807,226527.0
2020-05-11 09:40:00,74.13,74.13,73.8,73.8,97715.0,64.7807,64.7807,64.4923,64.4923,97715.0
2020-05-11 09:50:00,73.8,73.94,73.65,73.83,117009.0,64.4923,64.6147,64.3612,64.5185,117009.0
2020-05-11 10:00:00,73.83,74.0,73.73,73.98,113871.0,64.5185,64.6671,64.4312,64.6496,113871.0
2020-05-11 10:10:00,73.99,74.07,73.8,73.88,132328.0,64.6584,64.7283,64.4923,64.5622,132328.0
2020-05-11 10:20:00,73.89,74.28,73.87,74.2,85538.0,64.571,64.9118,64.5535,64.8419,85538.0
2020-05-11 10:30:00,74.2,74.48,74.09,74.2,127117.0,64.8419,65.0866,64.7458,64.8419,127117.0
2020-05-11 10:40:00,74.2,74.28,74.13,74.27,99736.0,64.8419,64.9118,64.7807,64.9031,99736.0
2020-05-11 10:50:00,74.27,74.3,74.13,74.21,146658.0,64.9031,64.9293,64.7807,64.8506,146658.0
2020-05-11 11:00:00,74.22,74.55,74.21,74.4,67542.0,64.8594,65.1477,64.8506,65.0167,67542.0
2020-05-11 11:10:00,74.41,74.43,74.25,74.38,60851.0,65.0254,65.0429,64.8856,64.9992,60851.0
2020-05-11 11:20:00,74.37,74.56,74.31,74.55,127814.0,64.9904,65.1565,64.938,65.1477,127814.0
2020-05-11 11:30:00,74.55,74.69,74.54,74.67,105920.0,65.1477,65.2701,65.139,65.2526,105920.0
2020-05-11 11:40:00,74.67,74.71,74.55,74.67,107097.0,65.2526,65.2876,65.1477,65.2526,107097.0
2020-05-11 11:50:00,74.68,74.69,74.51,74.57,56761.0,65.2613,65.2701,65.1128,65.1652,56761.0
2020-05-11 12:00:00,74.57,74.62,74.48,74.53,45175.0,65.1652,65.2089,65.0866,65.1303,45175.0
2020-05-11 12:10:00,74.53,74.7,74.49,74.69,60102.0,65.1303,65.2788,65.0953,65.2701,60102.0
2020-05-11 12:20:00,74.68,75.01,74.68,75.01,80224.0,65.2613,65.5497,65.2613,65.5497,80224.0
2020-05-11 12:30:00,75.01,75.19,75.0,75.09,130779.0,65.5497,65.707,65.541,65.6196,130779.0
2020-05-11 12:40:00,75.1,75.11,74.93,74.94,70099.0,65.6284,65.6371,65.4798,65.4886,70099.0
2020-05-11 12:50:00,74.94,75.05,74.9,74.95,77253.0,65.4886,65.5847,65.4536,65.4973,77253.0
2020-05-11 13:00:00,74.94,75.06,74.89,75.06,72879.0,65.4886,65.5934,65.4449,65.5934,72879.0
2020-05-11 13:10:00,75.06,75.1,74.95,74.96,113365.0,65.5934,65.6284,65.4973,65.506,113365.0
2020-05-11 13:20:00,74.96,75.04,74.92,75.0,69860.0,65.506,65.5759,65.4711,65.541,69860.0
2020-05-11 13:30:00,75.01,75.14,74.99,75.09,100594.0,65.5497,65.6633,65.5322,65.6196,100594.0
2020-05-11 13:40:00,75.09,75.1,74.91,74.93,59957.0,65.6196,65.6284,65.4623,65.4798,59957.0
2020-05-11 13:50:00,74.93,75.0,74.83,74.84,72556.0,65.4798,65.541,65.3924,65.4012,72556.0
2020-05-11 14:00:00,74.85,74.88,74.64,74.69,154650.0,65.4099,65.4361,65.2264,65.2701,154650.0
2020-05-11 14:10:00,74.69,74.69,74.51,74.57,105697.0,65.2701,65.2701,65.1128,65.1652,105697.0
2020-05-11 14:20:00,74.57,74.59,74.39,74.42,110218.0,65.1652,65.1827,65.0079,65.0341,110218.0
2020-05-11 14:30:00,74.42,74.66,74.41,74.64,182418.0,65.0341,65.2439,65.0254,65.2264,182418.0
2020-05-11 14:40:00,74.64,74.66,74.5,74.54,56560.0,65.2264,65.2439,65.104,65.139,56560.0
2020-05-11 14:50:00,74.54,74.61,74.44,74.5,114212.0,65.139,65.2002,65.0516,65.104,114212.0
2020-05-11 15:00:00,74.5,74.68,74.49,74.56,75782.0,65.104,65.2613,65.0953,65.1565,75782.0
2020-05-11 15:10:00,74.55,74.57,74.39,74.44,167296.0,65.1477,65.1652,65.0079,65.0516,167296.0
2020-05-11 15:20:00,74.44,74.47,74.32,74.36,99181.0,65.0516,65.0778,64.9467,64.9817,99181.0
2020-05-11 15:30:00,74.35,74.42,74.08,74.16,132705.0,64.973,65.0341,64.737,64.8069,132705.0
2020-05-11 15:40:00,74.17,74.27,74.13,74.24,208754.0,64.8157,64.9031,64.7807,64.8768,208754.0
2020-05-11 15:50:00,74.25,74.25,74.01,74.03,581380.0,64.8856,64.8856,64.6758,64.6933,581380.0
2020-05-12 09:30:00,74.3,74.38,73.58,73.61,248899.0,64.9293,64.9992,64.3001,64.3263,248899.0
2020-05-12 09:40:00,73.62,73.65,72.48,72.48,243836.0,64.335,64.3612,63.3388,63.3388,243836.0
2020-05-12 09:50:00,72.49,72.6,72.27,72.5,179105.0,63.3475,63.4437,63.1553,63.3563,179105.0
2020-05-12 10:00:00,72.49,72.69,72.27,72.41,193781.0,63.3475,63.5223,63.1553,63.2776,193781.0
2020-05-12 10:10:00,72.4,72.56,72.26,72.36,122448.0,63.2689,63.4087,63.1466,63.2339,122448.0
2020-05-12 10:20:00,72.37,72.37,72.06,72.11,226257.0,63.2427,63.2427,62.9718,63.0155,226257.0
2020-05-12 10:30:00,72.11,72.25,72.04,72.15,196030.0,63.0155,63.1378,62.9543,63.0504,196030.0
2020-05-12 10:40:00,72.15,72.22,71.99,72.0,171058.0,63.0504,63.1116,62.9106,62.9193,171058.0
2020-05-12 10:50:00,72.0,72.27,71.98,72.21,177176.0,62.9193,63.1553,62.9019,63.1029,177176.0
2020-05-12 11:00:00,72.2,72.41,72.02,72.39,162518.0,63.0941,63.2776,62.9368,63.2602,162518.0
2020-05-12 11:10:00,72.39,72.39,72.14,72.22,98545.0,63.2602,63.2602,63.0417,63.1116,98545.0
2020-05-12 11:20:00,72.21,72.27,72.0,72.03,120123.0,63.1029,63.1553,62.9193,62.9456,120123.0
2020-05-12 11:30:00,72.04,72.12,71.93,72.02,115373.0,62.9543,63.0242,62.8582,62.9368,115373.0
2020-05-12 11:40:00,72.03,72.04,71.82,71.89,103840.0,62.9456,62.9543,62.762,62.8232,103840.0
2020-05-12 11:50:00,71.89,71.99,71.87,71.91,119365.0,62.8232,62.9106,62.8057,62.8407,119365.0
2020-05-12 12:00:00,71.91,71.93,71.15,71.18,536842.0,62.8407,62.8582,62.1765,62.2028,536842.0
2020-05-12 12:10:00,71.19,71.39,71.15,71.3,277758.0,62.2115,62.3863,62.1765,62.3076,277758.0
2020-05-12 12:20:00,71.3,71.31,71.01,71.01,268130.0,62.3076,62.3164,62.0542,62.0542,268130.0
2020-05-12 12:30:00,71.01,71.38,71.0,71.36,303407.0,62.0542,62.3775,62.0455,62.3601,303407.0
2020-05-12 12:40:00,71.36,71.36,71.17,71.27,250780.0,62.3601,62.3601,62.194,62.2814,250780.0
2020-05-12 12:50:00,71.27,71.41,71.19,71.4,321539.0,62.2814,62.4038,62.2115,62.395,321539.0
2020-05-12 13:00:00,71.4,71.44,71.04,71.04,863267.0,62.395,62.43,62.0804,62.0804,863267.0
2020-05-12 13:10:00,71.04,71.14,70.84,71.11,941807.0,62.0804,62.1678,61.9056,62.1416,941807.0
2020-05-12 13:20:00,71.09,71.33,71.02,71.31,117558.0,62.1241,62.3338,62.0629,62.3164,117558.0
2020-05-12 13:30:00,71.31,71.37,71.25,71.34,94038.0,62.3164,62.3688,62.2639,62.3426,94038.0
2020-05-12 13:40:00,71.33,71.5,71.29,71.39,94476.0,62.3338,62.4824,62.2989,62.3863,94476.0
2020-05-12 13:50:00,71.39,71.7,71.38,71.7,75090.0,62.3863,62.6572,62.3775,62.6572,75090.0
2020-05-12 14:00:00,71.71,71.71,71.5,71.55,92456.0,62.6659,62.6659,62.4824,62.5261,92456.0
2020-05-12 14:10:00,71.53,71.55,71.42,71.45,108118.0,62.5086,62.5261,62.4125,62.4387,108118.0
2020-05-12 14:20:00,71.45,71.55,71.43,71.44,92642.0,62.4387,62.5261,62.4212,62.43,92642.0
2020-05-12 14:30:00,71.43,71.66,71.33,71.62,301168.0,62.4212,62.6222,62.3338,62.5873,301168.0
2020-05-12 14:40:00,71.62,71.65,71.46,71.47,391803.0,62.5873,62.6135,62.4475,62.4562,391803.0
2020-05-12 14:50:00,71.47,71.62,71.44,71.45,113173.0,62.4562,62.5873,62.43,62.4387,113173.0
2020-05-12 15:00:00,71.45,71.5,71.34,71.42,147222.0,62.4387,62.4824,62.3426,62.4125,147222.0
2020-05-12 15:10:00,71.43,71.43,71.03,71.13,209549.0,62.4212,62.4212,62.0717,62.1591,209549.0
2020-05-12 15:20:00,71.13,71.2,71.03,71.14,218921.0,62.1591,62.2202,62.0717,62.1678,218921.0
2020-05-12 15:30:00,71.14,71.28,70.97,71.07,287555.0,62.1678,62.2902,62.0193,62.1066,287555.0
2020-05-12 15:40:00,71.07,71.07,70.74,70.76,328911.0,62.1066,62.1066,61.8183,61.8357,328911.0
2020-05-12 15:50:00,70.76,70.93,70.55,70.64,1102265.0,61.8357,61.9843,61.6522,61.7309,1102265.0
2020-05-13 09:30:00,70.15,70.38,69.48,69.78,404819.0,61.3027,61.5037,60.7172,60.9793,404819.0
2020-05-13 09:40:00,69.77,69.93,69.54,69.92,260122.0,60.9706,61.1104,60.7696,61.1017,260122.0
2020-05-13 09:50:00,69.94,69.99,69.62,69.65,148492.0,61.1192,61.1628,60.8395,60.8657,148492.0
2020-05-13 10:00:00,69.66,69.93,69.66,69.85,108227.0,60.8745,61.1104,60.8745,61.0405,108227.0
2020-05-13 10:10:00,69.85,70.02,69.78,69.9,149204.0,61.0405,61.1891,60.9793,61.0842,149204.0
2020-05-13 10:20:00,69.9,70.04,69.7,70.03,308290.0,61.0842,61.2065,60.9094,61.1978,308290.0
2020-05-13 10:30:00,70.06,70.48,70.05,70.11,243522.0,61.224,61.5911,61.2153,61.2677,243522.0
2020-05-13 10:40:00,70.1,70.17,70.0,70.01,201622.0,61.259,61.3201,61.1716,61.1803,201622.0
2020-05-13 10:50:00,70.0,70.28,69.9,69.94,167279.0,61.1716,61.4163,61.0842,61.1192,167279.0
2020-05-13 11:00:00,69.95,70.03,69.85,69.98,218388.0,61.1279,61.1978,61.0405,61.1541,218388.0
2020-05-13 11:10:00,69.96,70.11,69.87,69.9,138739.0,61.1366,61.2677,61.058,61.0842,138739.0
2020-05-13 11:20:00,69.89,69.91,69.5,69.74,189332.0,61.0755,61.0929,60.7346,60.9444,189332.0
2020-05-13 11:30:00,69.74,69.82,69.46,69.58,155780.0,60.9444,61.0143,60.6997,60.8046,155780.0
2020-05-13 11:40:00,69.58,69.58,69.3,69.34,296847.0,60.8046,60.8046,60.5599,60.5948,296847.0
2020-05-13 11:50:00,69.34,69.39,69.0,69.33,377390.0,60.5948,60.6385,60.2977,60.5861,377390.0
2020-05-13 12:00:00,69.33,69.36,68.93,68.93,290223.0,60.5861,60.6123,60.2365,60.2365,290223.0
2020-05-13 12:10:00,68.93,69.03,68.77,68.8,308644.0,60.2365,60.3239,60.0967,60.1229,308644.0
2020-05-13 12:20:00,68.81,69.32,68.81,69.32,223356.0,60.1317,60.5773,60.1317,60.5773,223356.0
2020-05-13 12:30:00,69.32,69.46,69.27,69.38,148142.0,60.5773,60.6997,60.5337,60.6298,148142.0
2020-05-13 12:40:00,69.37,69.39,69.21,69.38,161741.0,60.621,60.6385,60.4812,60.6298,161741.0
2020-05-13 12:50:00,69.39,69.59,69.37,69.47,214081.0,60.6385,60.8133,60.621,60.7084,214081.0
2020-05-13 13:00:00,69.46,69.49,69.25,69.42,295497.0,60.6997,60.7259,60.5162,60.6647,295497.0
2020-05-13 13:10:00,69.43,69.88,69.43,69.88,260309.0,60.6735,61.0667,60.6735,61.0667,260309.0
2020-05-13 13:20:00,69.89,69.89,69.56,69.69,187421.0,61.0755,61.0755,60.7871,60.9007,187421.0
2020-05-13 13:30:00,69.68,69.72,69.47,69.62,97813.0,60.8919,60.9269,60.7084,60.8395,97813.0
2020-05-13 13:40:00,69.63,69.7,69.45,69.6,104701.0,60.8483,60.9094,60.691,60.822,104701.0
2020-05-13 13:50:00,69.61,69.62,69.37,69.48,135398.0,60.8308,60.8395,60.621,60.7172,135398.0
2020-05-13 14:00:00,69.46,69.47,69.28,69.31,79462.0,60.6997,60.7084,60.5424,60.5686,79462.0
2020-05-13 14:10:00,69.31,69.45,69.25,69.31,127567.0,60.5686,60.691,60.5162,60.5686,127567.0
2020-05-13 14:20:00,69.31,69.35,68.99,69.0,138069.0,60.5686,60.6036,60.289,60.2977,138069.0
2020-05-13 14:30:00,69.0,69.04,68.81,68.9,127502.0,60.2977,60.3327,60.1317,60.2103,127502.0
2020-05-13 14:40:00,68.89,68.9,68.7,68.85,139442.0,60.2016,60.2103,60.0355,60.1666,139442.0
2020-05-13 14:50:00,68.86,68.88,68.73,68.76,89885.0,60.1754,60.1928,60.0618,60.088,89885.0
2020-05-13 15:00:00,68.76,69.04,68.76,68.89,304841.0,60.088,60.3327,60.088,60.2016,304841.0
2020-05-13 15:10:00,68.9,68.96,68.72,68.79,153632.0,60.2103,60.2628,60.053,60.1142,153632.0
2020-05-13 15:20:00,68.79,68.83,68.57,68.72,306789.0,60.1142,60.1491,59.9219,60.053,306789.0
2020-05-13 15:30:00,68.71,69.03,68.64,68.74,341157.0,60.0443,60.3239,59.9831,60.0705,341157.0
2020-05-13 15:40:00,68.75,69.01,68.74,68.96,275171.0,60.0792,60.3064,60.0705,60.2628,275171.0
2020-05-13 15:50:00,68.96,69.03,68.78,68.92,1688802.0,60.2628,60.3239,60.1055,60.2278,1688802.0
2020-05-14 09:30:00,67.96,68.06,67.52,67.61,536243.0,59.3889,59.4763,59.0044,59.083,536243.0
2020-05-14 09:40:00,67.61,67.63,67.04,67.04,308087.0,59.083,59.1005,58.5849,58.5849,308087.0
2020-05-14 09:50:00,67.05,67.13,66.53,66.62,380866.0,58.5936,58.6636,58.1392,58.2179,380866.0
2020-05-14 10:00:00,66.63,66.75,66.44,66.73,356930.0,58.2266,58.3315,58.0606,58.314,356930.0
2020-05-14 10:10:00,66.73,66.89,66.54,66.87,404692.0,58.314,58.4538,58.148,58.4363,404692.0
2020-05-14 10:20:00,66.87,67.07,66.72,66.82,272594.0,58.4363,58.6111,58.3053,58.3927,272594.0
2020-05-14 10:30:00,66.83,67.67,66.82,67.67,294661.0,58.4014,59.1354,58.3927,59.1354,294661.0
2020-05-14 10:40:00,67.68,67.95,67.44,67.94,223383.0,59.1442,59.3801,58.9345,59.3714,223383.0
2020-05-14 10:50:00,67.94,68.32,67.84,68.11,189532.0,59.3714,59.7035,59.284,59.52,189532.0
2020-05-14 11:00:00,68.09,68.51,68.09,68.34,271839.0,59.5025,59.8695,59.5025,59.7209,271839.0
2020-05-14 11:10:00,68.39,68.5,68.14,68.37,167541.0,59.7646,59.8608,59.5462,59.7472,167541.0
2020-05-14 11:20:00,68.37,68.38,67.79,67.81,164974.0,59.7472,59.7559,59.2403,59.2578,164974.0
2020-05-14 11:30:00,67.82,67.99,67.51,67.55,197418.0,59.2665,59.4151,58.9956,59.0306,197418.0
2020-05-14 11:40:00,67.55,67.74,67.38,67.61,156810.0,59.0306,59.1966,58.882,59.083,156810.0
2020-05-14 11:50:00,67.6,68.15,67.6,67.94,113578.0,59.0743,59.5549,59.0743,59.3714,113578.0
2020-05-14 12:00:00,67.95,68.12,67.87,68.06,98292.0,59.3801,59.5287,59.3102,59.4763,98292.0
2020-05-14 12:10:00,68.05,68.44,68.04,68.27,98648.0,59.4675,59.8083,59.4588,59.6598,98648.0
2020-05-14 12:20:00,68.26,68.59,68.25,68.38,114139.0,59.651,59.9394,59.6423,59.7559,114139.0
2020-05-14 12:30:00,68.41,68.59,68.39,68.48,136881.0,59.7821,59.9394,59.7646,59.8433,136881.0
2020-05-14 12:40:00,68.47,68.5,68.39,68.42,73683.0,59.8346,59.8608,59.7646,59.7909,73683.0
2020-05-14 12:50:00,68.42,68.9,68.4,68.89,343489.0,59.7909,60.2103,59.7734,60.2016,343489.0
2020-05-14 13:00:00,68.89,68.89,68.55,68.68,130394.0,60.2016,60.2016,59.9045,60.0181,130394.0
2020-05-14 13:10:00,68.67,68.77,68.56,68.61,149767.0,60.0093,60.0967,59.9132,59.9569,149767.0
2020-05-14 13:20:00,68.66,69.1,68.65,69.09,151091.0,60.0006,60.3851,59.9919,60.3764,151091.0
2020-05-14 13:30:00,69.08,69.14,68.91,68.93,89035.0,60.3676,60.4201,60.2191,60.2365,89035.0
2020-05-14 13:40:00,68.92,68.96,68.77,68.85,104396.0,60.2278,60.2628,60.0967,60.1666,104396.0
2020-05-14 13:50:00,68.85,68.87,68.6,68.62,180057.0,60.1666,60.1841,59.9482,59.9656,180057.0
2020-05-14 14:00:00,68.61,68.64,68.41,68.59,89846.0,59.9569,59.9831,59.7821,59.9394,89846.0
2020-05-14 14:10:00,68.61,68.71,68.57,68.66,79180.0,59.9569,60.0443,59.9219,60.0006,79180.0
2020-05-14 14:20:00,68.66,68.73,68.58,68.66,64350.0,60.0006,60.0618,59.9307,60.0006,64350.0
2020-05-14 14:30:00,68.67,68.79,68.41,68.41,97960.0,60.0093,60.1142,59.7821,59.7821,97960.0
2020-05-14 14:40:00,68.43,68.53,68.19,68.29,199604.0,59.7996,59.887,59.5899,59.6773,199604.0
2020-05-14 14:50:00,68.28,68.49,68.24,68.39,129710.0,59.6685,59.852,59.6336,59.7646,129710.0
2020-05-14 15:00:00,68.37,68.79,68.35,68.72,118952.0,59.7472,60.1142,59.7297,60.053,118952.0
2020-05-14 15:10:00,68.71,68.78,68.57,68.62,204879.0,60.0443,60.1055,59.9219,59.9656,204879.0
2020-05-14 15:20:00,68.63,68.96,68.6,68.93,175261.0,59.9744,60.2628,59.9482,60.2365,175261.0
2020-05-14 15:30:00,68.92,69.04,68.73,68.93,177042.0,60.2278,60.3327,60.0618,60.2365,177042.0
2020-05-14 15:40:00,68.92,69.19,68.85,69.15,261020.0,60.2278,60.4637,60.1666,60.4288,261020.0
2020-05-14 15:50:00,69.16,69.32,69.14,69.31,895206.0,60.4375,60.5773,60.4201,60.5686,895206.0
2020-05-15 09:30:00,68.81,68.81,67.84,68.33,416992.0,60.1317,60.1317,59.284,59.7122,416992.0
2020-05-15 09:40:00,68.36,68.6,68.27,68.4,137315.0,59.7384,59.9482,59.6598,59.7734,137315.0
2020-05-15 09:50:00,68.42,68.73,68.13,68.15,62400.0,59.7909,60.0618,59.5374,59.5549,62400.0
2020-05-15 10:00:00,68.16,68.33,67.98,68.11,230323.0,59.5636,59.7122,59.4064,59.52,230323.0
2020-05-15 10:10:00,68.12,68.77,68.08,68.68,333984.0,59.5287,60.0967,59.4937,60.0181,333984.0
2020-05-15 10:20:00,68.68,68.88,68.46,68.57,306066.0,60.0181,60.1928,59.8258,59.9219,306066.0
2020-05-15 10:30:00,68.58,68.75,68.31,68.61,368662.0,59.9307,60.0792,59.6947,59.9569,368662.0
2020-05-15 10:40:00,68.61,68.87,68.54,68.76,107405.0,59.9569,60.1841,59.8957,60.088,107405.0
2020-05-15 10:50:00,68.76,68.76,68.37,68.54,248107.0,60.088,60.088,59.7472,59.8957,248107.0
2020-05-15 11:00:00,68.53,68.53,68.12,68.17,189728.0,59.887,59.887,59.5287,59.5724,189728.0
2020-05-15 11:10:00,68.16,68.35,68.05,68.22,312076.0,59.5636,59.7297,59.4675,59.6161,312076.0
2020-05-15 11:20:00,68.21,68.44,68.16,68.23,187333.0,59.6073,59.8083,59.5636,59.6248,187333.0
2020-05-15 11:30:00,68.23,68.33,67.98,68.04,245325.0,59.6248,59.7122,59.4064,59.4588,245325.0
2020-05-15 11:40:00,68.05,68.1,67.85,67.93,210747.0,59.4675,59.5112,59.2927,59.3627,210747.0
2020-05-15 11:50:00,67.92,68.04,67.83,67.98,138122.0,59.3539,59.4588,59.2753,59.4064,138122.0
2020-05-15 12:00:00,67.96,68.17,67.92,68.1,123052.0,59.3889,59.5724,59.3539,59.5112,123052.0
2020-05-15 12:10:00,68.1,68.1,67.87,67.98,139294.0,59.5112,59.5112,59.3102,59.4064,139294.0
2020-05-15 12:20:00,67.98,68.18,67.98,68.04,108007.0,59.4064,59.5811,59.4064,59.4588,108007.0
2020-05-15 12:30:00,68.05,68.19,68.01,68.16,161956.0,59.4675,59.5899,59.4326,59.5636,161956.0
2020-05-15 12:40:00,68.14,68.21,67.97,68.05,133061.0,59.5462,59.6073,59.3976,59.4675,133061.0
2020-05-15 12:50:00,68.05,68.11,68.0,68.06,77383.0,59.4675,59.52,59.4238,59.4763,77383.0
2020-05-15 13:00:00,68.07,68.1,67.96,68.04,142804.0,59.485,59.5112,59.3889,59.4588,142804.0
2020-05-15 13:10:00,68.05,68.14,67.97,68.05,63962.0,59.4675,59.5462,59.3976,59.4675,63962.0
2020-05-15 13:20:00,68.03,68.34,68.03,68.29,85591.0,59.45,59.7209,59.45,59.6773,85591.0
2020-05-15 13:30:00,68.28,68.56,68.22,68.48,203047.0,59.6685,59.9132,59.6161,59.8433,203047.0
2020-05-15 13:40:00,68.48,68.56,68.39,68.51,117328.0,59.8433,59.9132,59.7646,59.8695,117328.0
2020-05-15 13:50:00,68.51,68.67,68.47,68.63,93129.0,59.8695,60.0093,59.8346,59.9744,93129.0
2020-05-15 14:00:00,68.64,68.76,68.63,68.67,230365.0,59.9831,60.088,59.9744,60.0093,230365.0
2020-05-15 14:10:00,68.67,68.72,68.59,68.62,96704.0,60.0093,60.053,59.9394,59.9656,96704.0
2020-05-15 14:20:00,68.63,68.77,68.6,68.71,86064.0,59.9744,60.0967,59.9482,60.0443,86064.0
2020-05-15 14:30:00,68.72,68.74,68.41,68.46,117467.0,60.053,60.0705,59.7821,59.8258,117467.0
2020-05-15 14:40:00,68.45,68.58,68.4,68.56,113110.0,59.8171,59.9307,59.7734,59.9132,113110.0
2020-05-15 14:50:00,68.56,68.68,68.49,68.52,153221.0,59.9132,60.0181,59.852,59.8782,153221.0
2020-05-15 15:00:00,68.53,68.77,68.47,68.72,129344.0,59.887,60.0967,59.8346,60.053,129344.0
2020-05-15 15:10:00,68.72,68.72,68.55,68.6,137324.0,60.053,60.053,59.9045,59.9482,137324.0
2020-05-15 15:20:00,68.61,68.72,68.52,68.6,168779.0,59.9569,60.053,59.8782,59.9482,168779.0
2020-05-15 15:30:00,68.6,68.67,68.46,68.58,231638.0,59.9482,60.0093,59.8258,59.9307,231638.0
2020-05-15 15:40:00,68.58,69.04,68.58,69.02,290090.0,59.9307,60.3327,59.9307,60.3152,290090.0
2020-05-15 15:50:00,69.0,69.07,68.9,69.01,1402682.0,60.2977,60.3589,60.2103,60.3064,1402682.0
2020-05-18 09:30:00,71.37,72.67,71.33,72.45,651549.0,62.3688,63.5048,62.3338,63.3126,651549.0
2020-05-18 09:40:00,72.44,72.57,72.26,72.3,567942.0,63.3039,63.4175,63.1466,63.1815,567942.0
2020-05-18 09:50:00,72.3,72.58,72.09,72.24,272457.0,63.1815,63.4262,62.998,63.1291,272457.0
2020-05-18 10:00:00,72.23,72.42,72.08,72.38,328679.0,63.1203,63.2864,62.9893,63.2514,328679.0
2020-05-18 10:10:00,72.37,72.4,72.16,72.26,414302.0,63.2427,63.2689,63.0592,63.1466,414302.0
2020-05-18 10:20:00,72.25,72.34,72.16,72.16,312606.0,63.1378,63.2165,63.0592,63.0592,312606.0
2020-05-18 10:30:00,72.17,72.3,72.09,72.21,192563.0,63.0679,63.1815,62.998,63.1029,192563.0
2020-05-18 10:40:00,72.22,72.54,72.19,72.5,223591.0,63.1116,63.3912,63.0854,63.3563,223591.0
2020-05-18 10:50:00,72.48,72.56,72.19,72.24,274518.0,63.3388,63.4087,63.0854,63.1291,274518.0
2020-05-18 11:00:00,72.23,72.58,72.21,72.58,106259.0,63.1203,63.4262,63.1029,63.4262,106259.0
2020-05-18 11:10:00,72.58,72.79,72.5,72.75,140754.0,63.4262,63.6097,63.3563,63.5748,140754.0
2020-05-18 11:20:00,72.75,72.98,72.74,72.97,211279.0,63.5748,63.7757,63.566,63.767,211279.0
2020-05-18 11:30:00,72.99,72.99,72.76,72.76,122648.0,63.7845,63.7845,63.5835,63.5835,122648.0
2020-05-18 11:40:00,72.76,72.97,72.71,72.73,145251.0,63.5835,63.767,63.5398,63.5573,145251.0
2020-05-18 11:50:00,72.72,72.99,72.7,72.81,130345.0,63.5485,63.7845,63.5311,63.6272,130345.0
2020-05-18 12:00:00,72.8,73.05,72.74,73.02,102478.0,63.6185,63.8369,63.566,63.8107,102478.0
2020-05-18 12:10:00,73.01,73.02,72.78,72.8,118858.0,63.802,63.8107,63.601,63.6185,118858.0
2020-05-18 12:20:00,72.8,72.97,72.76,72.91,122626.0,63.6185,63.767,63.5835,63.7146,122626.0
2020-05-18 12:30:00,72.92,72.98,72.84,72.94,142009.0,63.7233,63.7757,63.6534,63.7408,142009.0
2020-05-18 12:40:00,72.93,72.94,72.78,72.87,140169.0,63.7321,63.7408,63.601,63.6796,140169.0
2020-05-18 12:50:00,72.88,72.96,72.71,72.76,72610.0,63.6884,63.7583,63.5398,63.5835,72610.0
2020-05-18 13:00:00,72.75,72.99,72.73,72.96,64205.0,63.5748,63.7845,63.5573,63.7583,64205.0
2020-05-18 13:10:00,72.96,73.05,72.92,73.03,107929.0,63.7583,63.8369,63.7233,63.8194,107929.0
2020-05-18 13:20:00,73.03,73.03,72.88,72.92,90299.0,63.8194,63.8194,63.6884,63.7233,90299.0
2020-05-18 13:30:00,72.93,73.01,72.88,72.99,58279.0,63.7321,63.802,63.6884,63.7845,58279.0
2020-05-18 13:40:00,72.98,73.07,72.89,72.99,68614.0,63.7757,63.8544,63.6971,63.7845,68614.0
2020-05-18 13:50:00,73.0,73.02,72.89,72.97,41938.0,63.7932,63.8107,63.6971,63.767,41938.0
2020-05-18 14:00:00,72.97,73.07,72.94,73.01,70635.0,63.767,63.8544,63.7408,63.802,70635.0
2020-05-18 14:10:00,73.02,73.1,72.95,73.0,162823.0,63.8107,63.8806,63.7495,63.7932,162823.0
2020-05-18 14:20:00,72.99,73.15,72.9,73.08,71192.0,63.7845,63.9243,63.7058,63.8631,71192.0
2020-05-18 14:30:00,73.08,73.39,73.07,73.35,174028.0,63.8631,64.134,63.8544,64.0991,174028.0
2020-05-18 14:40:00,73.35,73.41,73.23,73.31,176932.0,64.0991,64.1515,63.9942,64.0641,176932.0
2020-05-18 14:50:00,73.31,73.42,73.18,73.38,110026.0,64.0641,64.1603,63.9505,64.1253,110026.0
2020-05-18 15:00:00,73.37,73.53,73.37,73.39,77195.0,64.1166,64.2564,64.1166,64.134,77195.0
2020-05-18 15:10:00,73.39,73.47,73.31,73.4,157752.0,64.134,64.204,64.0641,64.1428,157752.0
2020-05-18 15:20:00,73.39,73.4,73.25,73.34,116513.0,64.134,64.1428,64.0117,64.0903,116513.0
2020-05-18 15:30:00,73.34,73.47,73.3,73.44,246667.0,64.0903,64.204,64.0554,64.1777,246667.0
2020-05-18 15:40:00,73.43,73.59,73.41,73.54,289651.0,64.169,64.3088,64.1515,64.2651,289651.0
2020-05-18 15:50:00,73.54,73.58,73.0,73.04,508914.0,64.2651,64.3001,63.7932,63.8282,508914.0
2020-05-19 09:30:00,72.72,73.01,72.57,72.7,230343.0,63.5485,63.802,63.4175,63.5311,230343.0
2020-05-19 09:40:00,72.73,72.73,72.16,72.23,126000.0,63.5573,63.5573,63.0592,63.1203,126000.0
2020-05-19 09:50:00,72.23,72.62,72.19,72.57,94474.0,63.1203,63.4612,63.0854,63.4175,94474.0
2020-05-19 10:00:00,72.58,72.99,72.58,72.97,116552.0,63.4262,63.7845,63.4262,63.767,116552.0
2020-05-19 10:10:00,72.96,72.96,72.37,72.42,61715.0,63.7583,63.7583,63.2427,63.2864,61715.0
2020-05-19 10:20:00,72.42,72.52,72.24,72.52,55524.0,63.2864,63.3738,63.1291,63.3738,55524.0
2020-05-19 10:30:00,72.55,72.76,72.54,72.59,42906.0,63.4,63.5835,63.3912,63.4349,42906.0
2020-05-19 10:40:00,72.55,72.56,72.14,72.28,73562.0,63.4,63.4087,63.0417,63.164,73562.0
2020-05-19 10:50:00,72.31,72.45,72.23,72.39,43094.0,63.1903,63.3126,63.1203,63.2602,43094.0
2020-05-19 11:00:00,72.42,72.57,72.34,72.42,35520.0,63.2864,63.4175,63.2165,63.2864,35520.0
2020-05-19 11:10:00,72.42,72.65,72.34,72.65,73679.0,63.2864,63.4874,63.2165,63.4874,73679.0
2020-05-19 11:20:00,72.66,72.81,72.62,72.73,55908.0,63.4961,63.6272,63.4612,63.5573,55908.0
2020-05-19 11:30:00,72.73,72.95,72.69,72.7,90255.0,63.5573,63.7495,63.5223,63.5311,90255.0
2020-05-19 11:40:00,72.7,72.89,72.54,72.54,76241.0,63.5311,63.6971,63.3912,63.3912,76241.0
2020-05-19 11:50:00,72.55,72.69,72.48,72.59,72443.0,63.4,63.5223,63.3388,63.4349,72443.0
2020-05-19 12:00:00,72.58,72.64,72.47,72.59,47401.0,63.4262,63.4786,63.3301,63.4349,47401.0
2020-05-19 12:10:00,72.59,72.74,72.51,72.53,40040.0,63.4349,63.566,63.365,63.3825,40040.0
2020-05-19 12:20:00,72.54,72.75,72.52,72.7,55799.0,63.3912,63.5748,63.3738,63.5311,55799.0
2020-05-19 12:30:00,72.68,72.7,72.42,72.43,73108.0,63.5136,63.5311,63.2864,63.2951,73108.0
2020-05-19 12:40:00,72.43,72.76,72.43,72.71,73999.0,63.2951,63.5835,63.2951,63.5398,73999.0
2020-05-19 12:50:00,72.7,72.73,72.6,72.71,66960.0,63.5311,63.5573,63.4437,63.5398,66960.0
2020-05-19 13:00:00,72.7,72.84,72.7,72.79,95579.0,63.5311,63.6534,63.5311,63.6097,95579.0
2020-05-19 13:10:00,72.78,72.93,72.77,72.9,67790.0,63.601,63.7321,63.5922,63.7058,67790.0
2020-05-19 13:20:00,72.91,72.95,72.85,72.86,64775.0,63.7146,63.7495,63.6621,63.6709,64775.0
2020-05-19 13:30:00,72.85,72.99,72.84,72.95,85038.0,63.6621,63.7845,63.6534,63.7495,85038.0
2020-05-19 13:40:00,72.95,73.09,72.93,73.09,120040.0,63.7495,63.8719,63.7321,63.8719,120040.0
2020-05-19 13:50:00,73.09,73.09,72.9,72.94,84530.0,63.8719,63.8719,63.7058,63.7408,84530.0
2020-05-19 14:00:00,72.97,73.18,72.91,73.17,63109.0,63.767,63.9505,63.7146,63.9418,63109.0
2020-05-19 14:10:00,73.16,73.17,73.02,73.03,214432.0,63.933,63.9418,63.8107,63.8194,214432.0
2020-05-19 14:20:00,73.02,73.1,72.97,72.98,46928.0,63.8107,63.8806,63.767,63.7757,46928.0
2020-05-19 14:30:00,72.98,73.06,72.94,72.98,35328.0,63.7757,63.8457,63.7408,63.7757,35328.0
2020-05-19 14:40:00,72.98,73.1,72.94,73.09,63987.0,63.7757,63.8806,63.7408,63.8719,63987.0
2020-05-19 14:50:00,73.09,73.1,72.4,72.45,170374.0,63.8719,63.8806,63.2689,63.3126,170374.0
2020-05-19 15:00:00,72.47,72.76,72.39,72.75,163256.0,63.3301,63.5835,63.2602,63.5748,163256.0
2020-05-19 15:10:00,72.74,72.98,72.69,72.77,85699.0,63.566,63.7757,63.5223,63.5922,85699.0
2020-05-19 15:20:00,72.78,72.86,72.63,72.81,159539.0,63.601,63.6709,63.4699,63.6272,159539.0
2020-05-19 15:30:00,72.81,72.82,72.39,72.4,227531.0,63.6272,63.6359,63.2602,63.2689,227531.0
2020-05-19 15:40:00,72.4,72.56,72.34,72.41,167663.0,63.2689,63.4087,63.2165,63.2776,167663.0
2020-05-19 15:50:00,72.4,72.51,72.14,72.14,460019.0,63.2689,63.365,63.0417,63.0417,460019.0
2020-05-20 09:30:00,73.03,73.07,72.6,72.83,227072.0,63.8194,63.8544,63.4437,63.6447,227072.0
2020-05-20 09:40:00,72.82,72.86,72.45,72.77,134369.0,63.6359,63.6709,63.3126,63.5922,134369.0
2020-05-20 09:50:00,72.79,72.85,72.29,72.45,97407.0,63.6097,63.6621,63.1728,63.3126,97407.0
2020-05-20 10:00:00,72.48,72.92,72.47,72.65,124617.0,63.3388,63.7233,63.3301,63.4874,124617.0
2020-05-20 10:10:00,72.66,72.87,72.6,72.67,91807.0,63.4961,63.6796,63.4437,63.5048,91807.0
2020-05-20 10:20:00,72.67,72.75,72.55,72.59,89246.0,63.5048,63.5748,63.4,63.4349,89246.0
2020-05-20 10:30:00,72.6,72.98,72.59,72.76,82477.0,63.4437,63.7757,63.4349,63.5835,82477.0
2020-05-20 10:40:00,72.76,73.03,72.73,73.01,83839.0,63.5835,63.8194,63.5573,63.802,83839.0
2020-05-20 10:50:00,73.01,73.08,72.84,72.98,91137.0,63.802,63.8631,63.6534,63.7757,91137.0
2020-05-20 11:00:00,72.99,72.99,72.6,72.69,98136.0,63.7845,63.7845,63.4437,63.5223,98136.0
2020-05-20 11:10:00,72.68,73.11,72.61,73.08,82715.0,63.5136,63.8894,63.4524,63.8631,82715.0
2020-05-20 11:20:00,73.09,73.1,72.8,72.81,79356.0,63.8719,63.8806,63.6185,63.6272,79356.0
2020-05-20 11:30:00,72.81,72.84,72.63,72.72,63369.0,63.6272,63.6534,63.4699,63.5485,63369.0
2020-05-20 11:40:00,72.72,72.86,72.71,72.81,55320.0,63.5485,63.6709,63.5398,63.6272,55320.0
2020-05-20 11:50:00,72.81,72.85,72.66,72.73,67579.0,63.6272,63.6621,63.4961,63.5573,67579.0
2020-05-20 12:00:00,72.74,72.78,72.55,72.56,85291.0,63.566,63.601,63.4,63.4087,85291.0
2020-05-20 12:10:00,72.56,72.58,72.45,72.56,76125.0,63.4087,63.4262,63.3126,63.4087,76125.0
2020-05-20 12:20:00,72.56,72.68,72.5,72.67,58887.0,63.4087,63.5136,63.3563,63.5048,58887.0
2020-05-20 12:30:00,72.68,72.72,72.59,72.6,55049.0,63.5136,63.5485,63.4349,63.4437,55049.0
2020-05-20 12:40:00,72.6,72.67,72.39,72.66,65258.0,63.4437,63.5048,63.2602,63.4961,65258.0
2020-05-20 12:50:00,72.66,72.79,72.59,72.59,72798.0,63.4961,63.6097,63.4349,63.4349,72798.0
2020-05-20 13:00:00,72.6,72.62,72.39,72.4,74068.0,63.4437,63.4612,63.2602,63.2689,74068.0
2020-05-20 13:10:00,72.4,72.6,72.37,72.6,46606.0,63.2689,63.4437,63.2427,63.4437,46606.0
2020-05-20 13:20:00,72.61,72.61,72.37,72.39,49709.0,63.4524,63.4524,63.2427,63.2602,49709.0
2020-05-20 13:30:00,72.41,72.57,72.41,72.57,66956.0,63.2776,63.4175,63.2776,63.4175,66956.0
2020-05-20 13:40:00,72.58,72.66,72.52,72.61,67357.0,63.4262,63.4961,63.3738,63.4524,67357.0
2020-05-20 13:50:00,72.62,72.65,72.57,72.59,45602.0,63.4612,63.4874,63.4175,63.4349,45602.0
2020-05-20 14:00:00,72.58,72.71,72.46,72.54,66674.0,63.4262,63.5398,63.3213,63.3912,66674.0
2020-05-20 14:10:00,72.53,72.6,72.44,72.5,96620.0,63.3825,63.4437,63.3039,63.3563,96620.0
2020-05-20 14:20:00,72.49,72.72,72.48,72.64,71831.0,63.3475,63.5485,63.3388,63.4786,71831.0
2020-05-20 14:30:00,72.63,72.69,72.59,72.61,70354.0,63.4699,63.5223,63.4349,63.4524,70354.0
2020-05-20 14:40:00,72.61,72.69,72.54,72.66,63546.0,63.4524,63.5223,63.3912,63.4961,63546.0
2020-05-20 14:50:00,72.64,72.78,72.52,72.53,78999.0,63.4786,63.601,63.3738,63.3825,78999.0
2020-05-20 15:00:00,72.52,72.57,72.41,72.46,145407.0,63.3738,63.4175,63.2776,63.3213,145407.0
2020-05-20 15:10:00,72.47,72.52,72.34,72.45,155995.0,63.3301,63.3738,63.2165,63.3126,155995.0
2020-05-20 15:20:00,72.46,72.63,72.46,72.62,124960.0,63.3213,63.4699,63.3213,63.4612,124960.0
2020-05-20 15:30:00,72.61,72.67,72.54,72.62,85024.0,63.4524,63.5048,63.3912,63.4612,85024.0
2020-05-20 15:40:00,72.61,72.74,72.58,72.61,106158.0,63.4524,63.566,63.4262,63.4524,106158.0
2020-05-20 15:50:00,72.63,72.91,72.59,72.85,419735.0,63.4699,63.7146,63.4349,63.6621,419735.0
2020-05-21 09:30:00,72.48,73.09,72.42,73.06,169962.0,63.3388,63.8719,63.2864,63.8457,169962.0
2020-05-21 09:40:00,73.04,73.25,72.97,73.11,80610.0,63.8282,64.0117,63.767,63.8894,80610.0
2020-05-21 09:50:00,73.11,73.24,72.93,73.2,66353.0,63.8894,64.003,63.7321,63.968,66353.0
2020-05-21 10:00:00,73.19,73.25,72.9,73.01,50963.0,63.9593,64.0117,63.7058,63.802,50963.0
2020-05-21 10:10:00,73.02,73.15,72.93,72.96,69357.0,63.8107,63.9243,63.7321,63.7583,69357.0
2020-05-21 10:20:00,72.97,73.04,72.8,72.81,49497.0,63.767,63.8282,63.6185,63.6272,49497.0
2020-05-21 10:30:00,72.81,72.86,72.58,72.61,103426.0,63.6272,63.6709,63.4262,63.4524,103426.0
2020-05-21 10:40:00,72.61,72.85,72.59,72.66,73327.0,63.4524,63.6621,63.4349,63.4961,73327.0
2020-05-21 10:50:00,72.65,72.78,72.56,72.67,48854.0,63.4874,63.601,63.4087,63.5048,48854.0
2020-05-21 11:00:00,72.66,72.66,72.32,72.46,81113.0,63.4961,63.4961,63.199,63.3213,81113.0
2020-05-21 11:10:00,72.46,72.55,72.21,72.24,49976.0,63.3213,63.4,63.1029,63.1291,49976.0
2020-05-21 11:20:00,72.26,72.26,72.02,72.17,62143.0,63.1466,63.1466,62.9368,63.0679,62143.0
2020-05-21 11:30:00,72.18,72.53,72.17,72.53,65796.0,63.0766,63.3825,63.0679,63.3825,65796.0
2020-05-21 11:40:00,72.53,72.61,72.49,72.53,41022.0,63.3825,63.4524,63.3475,63.3825,41022.0
2020-05-21 11:50:00,72.53,72.62,72.45,72.48,43645.0,63.3825,63.4612,63.3126,63.3388,43645.0
2020-05-21 12:00:00,72.5,72.71,72.5,72.63,62783.0,63.3563,63.5398,63.3563,63.4699,62783.0
2020-05-21 12:10:00,72.64,72.8,72.55,72.74,66656.0,63.4786,63.6185,63.4,63.566,66656.0
2020-05-21 12:20:00,72.74,72.81,72.67,72.69,67126.0,63.566,63.6272,63.5048,63.5223,67126.0
2020-05-21 12:30:00,72.68,72.68,72.42,72.43,86969.0,63.5136,63.5136,63.2864,63.2951,86969.0
2020-05-21 12:40:00,72.44,72.71,72.44,72.64,29121.0,63.3039,63.5398,63.3039,63.4786,29121.0
2020-05-21 12:50:00,72.65,72.71,72.58,72.61,45729.0,63.4874,63.5398,63.4262,63.4524,45729.0
2020-05-21 13:00:00,72.62,72.81,72.55,72.74,126136.0,63.4612,63.6272,63.4,63.566,126136.0
2020-05-21 13:10:00,72.74,72.83,72.73,72.73,49755.0,63.566,63.6447,63.5573,63.5573,49755.0
2020-05-21 13:20:00,72.73,72.78,72.68,72.75,45464.0,63.5573,63.601,63.5136,63.5748,45464.0
2020-05-21 13:30:00,72.73,72.75,72.61,72.61,64957.0,63.5573,63.5748,63.4524,63.4524,64957.0
2020-05-21 13:40:00,72.61,72.73,72.59,72.67,71036.0,63.4524,63.5573,63.4349,63.5048,71036.0
2020-05-21 13:50:00,72.67,72.71,72.63,72.66,66508.0,63.5048,63.5398,63.4699,63.4961,66508.0
2020-05-21 14:00:00,72.66,72.79,72.63,72.73,61112.0,63.4961,63.6097,63.4699,63.5573,61112.0
2020-05-21 14:10:00,72.74,72.76,72.64,72.7,83620.0,63.566,63.5835,63.4786,63.5311,83620.0
2020-05-21 14:20:00,72.71,72.86,72.69,72.86,109102.0,63.5398,63.6709,63.5223,63.6709,109102.0
2020-05-21 14:30:00,72.86,72.92,72.69,72.75,105000.0,63.6709,63.7233,63.5223,63.5748,105000.0
2020-05-21 14:40:00,72.75,72.81,72.68,72.72,42493.0,63.5748,63.6272,63.5136,63.5485,42493.0
2020-05-21 14:50:00,72.71,72.85,72.71,72.77,60575.0,63.5398,63.6621,63.5398,63.5922,60575.0
2020-05-21 15:00:00,72.77,72.94,72.73,72.85,138271.0,63.5922,63.7408,63.5573,63.6621,138271.0
2020-05-21 15:10:00,72.86,72.94,72.8,72.91,120591.0,63.6709,63.7408,63.6185,63.7146,120591.0
2020-05-21 15:20:00,72.91,72.96,72.83,72.84,96705.0,63.7146,63.7583,63.6447,63.6534,96705.0
2020-05-21 15:30:00,72.84,72.87,72.71,72.8,139983.0,63.6534,63.6796,63.5398,63.6185,139983.0
2020-05-21 15:40:00,72.81,72.93,72.75,72.84,206098.0,63.6272,63.7321,63.5748,63.6534,206098.0
2020-05-21 15:50:00,72.84,72.86,72.65,72.74,516459.0,63.6534,63.6709,63.4874,63.566,516459.0
2020-05-22 09:30:00,72.65,72.9,72.46,72.83,170969.0,63.4874,63.7058,63.3213,63.6447,170969.0
2020-05-22 09:40:00,72.82,73.11,72.77,73.03,118585.0,63.6359,63.8894,63.5922,63.8194,118585.0
2020-05-22 09:50:00,73.03,73.04,72.77,72.82,60361.0,63.8194,63.8282,63.5922,63.6359,60361.0
2020-05-22 10:00:00,72.82,73.02,72.72,72.82,105178.0,63.6359,63.8107,63.5485,63.6359,105178.0
2020-05-22 10:10:00,72.8,72.96,72.73,72.88,75896.0,63.6185,63.7583,63.5573,63.6884,75896.0
2020-05-22 10:20:00,72.89,73.21,72.86,73.2,104264.0,63.6971,63.9767,63.6709,63.968,104264.0
2020-05-22 10:30:00,73.22,73.27,73.1,73.23,79488.0,63.9855,64.0292,63.8806,63.9942,79488.0
2020-05-22 10:40:00,73.24,73.37,73.14,73.14,136500.0,64.003,64.1166,63.9156,63.9156,136500.0
2020-05-22 10:50:00,73.14,73.24,73.08,73.12,47544.0,63.9156,64.003,63.8631,63.8981,47544.0
2020-05-22 11:00:00,73.1,73.25,73.06,73.18,64883.0,63.8806,64.0117,63.8457,63.9505,64883.0
2020-05-22 11:10:00,73.17,73.25,73.08,73.2,60554.0,63.9418,64.0117,63.8631,63.968,60554.0
2020-05-22 11:20:00,73.2,73.23,73.05,73.19,60421.0,63.968,63.9942,63.8369,63.9593,60421.0
2020-05-22 11:30:00,73.2,73.24,73.11,73.17,47615.0,63.968,64.003,63.8894,63.9418,47615.0
2020-05-22 11:40:00,73.16,73.27,73.1,73.26,56113.0,63.933,64.0292,63.8806,64.0204,56113.0
2020-05-22 11:50:00,73.25,73.28,73.12,73.12,47654.0,64.0117,64.0379,63.8981,63.8981,47654.0
2020-05-22 12:00:00,73.13,73.22,73.06,73.09,69325.0,63.9068,63.9855,63.8457,63.8719,69325.0
2020-05-22 12:10:00,73.09,73.1,72.97,73.02,58247.0,63.8719,63.8806,63.767,63.8107,58247.0
2020-05-22 12:20:00,73.03,73.14,72.99,73.08,71570.0,63.8194,63.9156,63.7845,63.8631,71570.0
2020-05-22 12:30:00,73.09,73.29,73.09,73.25,86555.0,63.8719,64.0467,63.8719,64.0117,86555.0
2020-05-22 12:40:00,73.25,73.26,73.18,73.23,38406.0,64.0117,64.0204,63.9505,63.9942,38406.0
2020-05-22 12:50:00,73.24,73.3,73.17,73.17,47249.0,64.003,64.0554,63.9418,63.9418,47249.0
2020-05-22 13:00:00,73.18,73.2,73.08,73.08,58058.0,63.9505,63.968,63.8631,63.8631,58058.0
2020-05-22 13:10:00,73.08,73.13,73.03,73.06,51204.0,63.8631,63.9068,63.8194,63.8457,51204.0
2020-05-22 13:20:00,73.05,73.22,73.03,73.15,46660.0,63.8369,63.9855,63.8194,63.9243,46660.0
2020-05-22 13:30:00,73.14,73.23,73.11,73.19,63033.0,63.9156,63.9942,63.8894,63.9593,63033.0
2020-05-22 13:40:00,73.2,73.25,73.15,73.23,87278.0,63.968,64.0117,63.9243,63.9942,87278.0
2020-05-22 13:50:00,73.23,73.36,73.2,73.3,137910.0,63.9942,64.1078,63.968,64.0554,137910.0
2020-05-22 14:00:00,73.3,73.56,73.29,73.56,108520.0,64.0554,64.2826,64.0467,64.2826,108520.0
2020-05-22 14:10:00,73.56,73.59,73.5,73.5,99584.0,64.2826,64.3088,64.2302,64.2302,99584.0
2020-05-22 14:20:00,73.49,73.57,73.45,73.55,98482.0,64.2214,64.2913,64.1865,64.2739,98482.0
2020-05-22 14:30:00,73.55,73.58,73.39,73.53,82453.0,64.2739,64.3001,64.134,64.2564,82453.0
2020-05-22 14:40:00,73.53,73.57,73.36,73.46,100178.0,64.2564,64.2913,64.1078,64.1952,100178.0
2020-05-22 14:50:00,73.45,73.56,73.39,73.56,79857.0,64.1865,64.2826,64.134,64.2826,79857.0
2020-05-22 15:00:00,73.56,73.6,73.41,73.6,99025.0,64.2826,64.3176,64.1515,64.3176,99025.0
2020-05-22 15:10:00,73.61,73.61,73.43,73.44,56946.0,64.3263,64.3263,64.169,64.1777,56946.0
2020-05-22 15:20:00,73.44,73.51,73.33,73.51,111356.0,64.1777,64.2389,64.0816,64.2389,111356.0
2020-05-22 15:30:00,73.5,73.62,73.48,73.57,89736.0,64.2302,64.335,64.2127,64.2913,89736.0
2020-05-22 15:40:00,73.56,73.75,73.48,73.75,135881.0,64.2826,64.4486,64.2127,64.4486,135881.0
2020-05-22 15:50:00,73.75,73.81,73.58,73.77,412114.0,64.4486,64.5011,64.3001,64.4661,412114.0
2020-05-26 09:30:00,75.94,76.89,75.76,75.8,527312.0,66.3624,67.1926,66.2051,66.2401,527312.0
2020-05-26 09:40:00,75.79,76.13,75.72,76.11,203315.0,66.2314,66.5285,66.1702,66.511,203315.0
2020-05-26 09:50:00,76.1,76.57,76.03,76.53,258741.0,66.5023,66.913,66.4411,66.878,258741.0
2020-05-26 10:00:00,76.54,76.6,76.13,76.17,212720.0,66.8868,66.9392,66.5285,66.5634,212720.0
2020-05-26 10:10:00,76.17,76.2,75.99,76.03,141273.0,66.5634,66.5896,66.4061,66.4411,141273.0
2020-05-26 10:20:00,76.03,76.18,75.86,76.0,166916.0,66.4411,66.5722,66.2925,66.4149,166916.0
2020-05-26 10:30:00,76.01,76.2,75.98,76.18,102927.0,66.4236,66.5896,66.3974,66.5722,102927.0
2020-05-26 10:40:00,76.14,76.25,76.12,76.17,80812.0,66.5372,66.6333,66.5197,66.5634,80812.0
2020-05-26 10:50:00,76.21,76.36,76.1,76.11,144268.0,66.5984,66.7295,66.5023,66.511,144268.0
2020-05-26 11:00:00,76.11,76.24,76.03,76.03,105042.0,66.511,66.6246,66.4411,66.4411,105042.0
2020-05-26 11:10:00,76.03,76.18,75.99,76.05,133409.0,66.4411,66.5722,66.4061,66.4586,133409.0
2020-05-26 11:20:00,76.05,76.13,75.92,76.12,148231.0,66.4586,66.5285,66.345,66.5197,148231.0
2020-05-26 11:30:00,76.13,76.14,75.94,76.0,83173.0,66.5285,66.5372,66.3624,66.4149,83173.0
2020-05-26 11:40:00,76.02,76.13,75.96,76.1,113154.0,66.4323,66.5285,66.3799,66.5023,113154.0
2020-05-26 11:50:00,76.1,76.26,76.1,76.16,83294.0,66.5023,66.6421,66.5023,66.5547,83294.0
2020-05-26 12:00:00,76.17,76.18,76.01,76.1,104531.0,66.5634,66.5722,66.4236,66.5023,104531.0
2020-05-26 12:10:00,76.1,76.22,76.07,76.13,85357.0,66.5023,66.6071,66.476,66.5285,85357.0
2020-05-26 12:20:00,76.12,76.21,76.08,76.16,79206.0,66.5197,66.5984,66.4848,66.5547,79206.0
2020-05-26 12:30:00,76.16,76.29,76.1,76.26,90512.0,66.5547,66.6683,66.5023,66.6421,90512.0
2020-05-26 12:40:00,76.26,76.4,76.25,76.34,73469.0,66.6421,66.7644,66.6333,66.712,73469.0
2020-05-26 12:50:00,76.35,76.41,76.26,76.36,93512.0,66.7207,66.7732,66.6421,66.7295,93512.0
2020-05-26 13:00:00,76.37,76.48,76.33,76.47,89992.0,66.7382,66.8343,66.7032,66.8256,89992.0
2020-05-26 13:10:00,76.47,76.54,76.42,76.53,85429.0,66.8256,66.8868,66.7819,66.878,85429.0
2020-05-26 13:20:00,76.55,76.59,76.46,76.5,91413.0,66.8955,66.9305,66.8169,66.8518,91413.0
2020-05-26 13:30:00,76.5,76.54,76.43,76.51,182122.0,66.8518,66.8868,66.7906,66.8605,182122.0
2020-05-26 13:40:00,76.5,76.54,76.47,76.5,62002.0,66.8518,66.8868,66.8256,66.8518,62002.0
2020-05-26 13:50:00,76.49,76.53,76.45,76.47,118305.0,66.8431,66.878,66.8081,66.8256,118305.0
2020-05-26 14:00:00,76.47,76.55,76.42,76.49,64293.0,66.8256,66.8955,66.7819,66.8431,64293.0
2020-05-26 14:10:00,76.49,76.54,76.44,76.46,57958.0,66.8431,66.8868,66.7994,66.8169,57958.0
2020-05-26 14:20:00,76.46,76.56,76.45,76.55,106795.0,66.8169,66.9042,66.8081,66.8955,106795.0
2020-05-26 14:30:00,76.56,76.67,76.51,76.66,115714.0,66.9042,67.0004,66.8605,66.9916,115714.0
2020-05-26 14:40:00,76.65,76.66,76.5,76.53,81084.0,66.9829,66.9916,66.8518,66.878,81084.0
2020-05-26 14:50:00,76.53,76.65,76.52,76.59,90797.0,66.878,66.9829,66.8693,66.9305,90797.0
2020-05-26 15:00:00,76.59,76.66,76.51,76.61,87866.0,66.9305,66.9916,66.8605,66.9479,87866.0
2020-05-26 15:10:00,76.62,76.67,76.57,76.63,159858.0,66.9567,67.0004,66.913,66.9654,159858.0
2020-05-26 15:20:00,76.63,76.74,76.62,76.67,153249.0,66.9654,67.0615,66.9567,67.0004,153249.0
2020-05-26 15:30:00,76.67,76.71,76.44,76.59,291293.0,67.0004,67.0353,66.7994,66.9305,291293.0
2020-05-26 15:40:00,76.59,76.6,76.33,76.38,334299.0,66.9305,66.9392,66.7032,66.7469,334299.0
2020-05-26 15:50:00,76.38,76.53,76.3,76.47,1005883.0,66.7469,66.878,66.677,66.8256,1005883.0
2020-05-27 09:30:00,78.14,78.34,77.66,77.74,386946.0,68.285,68.4597,67.8655,67.9354,386946.0
2020-05-27 09:40:00,77.74,78.06,77.68,77.7,210744.0,67.9354,68.2151,67.883,67.9005,210744.0
2020-05-27 09:50:00,77.7,77.84,77.42,77.53,161284.0,67.9005,68.0228,67.6558,67.7519,161284.0
2020-05-27 10:00:00,77.52,77.54,77.16,77.21,181269.0,67.7432,67.7606,67.4286,67.4723,181269.0
2020-05-27 10:10:00,77.22,77.35,77.09,77.3,340601.0,67.481,67.5946,67.3674,67.5509,340601.0
2020-05-27 10:20:00,77.3,77.31,76.82,76.92,162157.0,67.5509,67.5596,67.1314,67.2188,162157.0
2020-05-27 10:30:00,76.93,76.93,76.67,76.67,188800.0,67.2276,67.2276,67.0004,67.0004,188800.0
2020-05-27 10:40:00,76.66,76.66,76.05,76.06,273861.0,66.9916,66.9916,66.4586,66.4673,273861.0
2020-05-27 10:50:00,76.05,76.6,76.03,76.58,170682.0,66.4586,66.9392,66.4411,66.9217,170682.0
2020-05-27 11:00:00,76.58,76.84,76.46,76.61,150347.0,66.9217,67.1489,66.8169,66.9479,150347.0
2020-05-27 11:10:00,76.61,76.65,76.33,76.39,318504.0,66.9479,66.9829,66.7032,66.7557,318504.0
2020-05-27 11:20:00,76.39,76.45,76.18,76.44,158668.0,66.7557,66.8081,66.5722,66.7994,158668.0
2020-05-27 11:30:00,76.45,76.76,76.35,76.48,190036.0,66.8081,67.079,66.7207,66.8343,190036.0
2020-05-27 11:40:00,76.48,76.75,76.46,76.71,157204.0,66.8343,67.0703,66.8169,67.0353,157204.0
2020-05-27 11:50:00,76.71,76.81,76.66,76.76,123422.0,67.0353,67.1227,66.9916,67.079,123422.0
2020-05-27 12:00:00,76.77,76.77,76.58,76.75,162140.0,67.0878,67.0878,66.9217,67.0703,162140.0
2020-05-27 12:10:00,76.76,76.8,76.62,76.73,80815.0,67.079,67.114,66.9567,67.0528,80815.0
2020-05-27 12:20:00,76.74,76.79,76.64,76.68,149256.0,67.0615,67.1052,66.9742,67.0091,149256.0
2020-05-27 12:30:00,76.69,76.82,76.64,76.75,79627.0,67.0178,67.1314,66.9742,67.0703,79627.0
2020-05-27 12:40:00,76.76,76.83,76.72,76.72,154865.0,67.079,67.1402,67.0441,67.0441,154865.0
2020-05-27 12:50:00,76.73,76.88,76.73,76.8,123470.0,67.0528,67.1839,67.0528,67.114,123470.0
2020-05-27 13:00:00,76.81,76.9,76.64,76.85,182274.0,67.1227,67.2014,66.9742,67.1577,182274.0
2020-05-27 13:10:00,76.86,76.92,76.78,76.82,80087.0,67.1664,67.2188,67.0965,67.1314,80087.0
2020-05-27 13:20:00,76.81,76.9,76.77,76.82,78929.0,67.1227,67.2014,67.0878,67.1314,78929.0
2020-05-27 13:30:00,76.83,76.9,76.66,76.9,131567.0,67.1402,67.2014,66.9916,67.2014,131567.0
2020-05-27 13:40:00,76.9,76.91,76.75,76.83,138758.0,67.2014,67.2101,67.0703,67.1402,138758.0
2020-05-27 13:50:00,76.84,76.95,76.81,76.88,90829.0,67.1489,67.2451,67.1227,67.1839,90829.0
2020-05-27 14:00:00,76.88,77.1,76.87,77.03,121110.0,67.1839,67.3761,67.1751,67.315,121110.0
2020-05-27 14:10:00,77.03,77.19,77.02,77.14,271154.0,67.315,67.4548,67.3062,67.4111,271154.0
2020-05-27 14:20:00,77.13,77.18,77.03,77.16,112462.0,67.4024,67.446,67.315,67.4286,112462.0
2020-05-27 14:30:00,77.17,77.24,77.08,77.22,105326.0,67.4373,67.4985,67.3587,67.481,105326.0
2020-05-27 14:40:00,77.23,77.26,77.14,77.19,89288.0,67.4897,67.516,67.4111,67.4548,89288.0
2020-05-27 14:50:00,77.2,77.33,77.19,77.29,113323.0,67.4635,67.5771,67.4548,67.5422,113323.0
2020-05-27 15:00:00,77.28,77.31,77.19,77.19,197692.0,67.5334,67.5596,67.4548,67.4548,197692.0
2020-05-27 15:10:00,77.2,77.29,77.18,77.25,111031.0,67.4635,67.5422,67.446,67.5072,111031.0
2020-05-27 15:20:00,77.25,77.28,77.18,77.23,126876.0,67.5072,67.5334,67.446,67.4897,126876.0
2020-05-27 15:30:00,77.22,77.38,77.18,77.38,168805.0,67.481,67.6208,67.446,67.6208,168805.0
2020-05-27 15:40:00,77.37,77.63,77.37,77.63,167758.0,67.6121,67.8393,67.6121,67.8393,167758.0
2020-05-27 15:50:00,77.63,77.93,77.63,77.92,615320.0,67.8393,68.1015,67.8393,68.0927,615320.0
2020-05-28 09:30:00,78.83,78.87,77.93,78.01,400098.0,68.8879,68.9229,68.1015,68.1714,400098.0
2020-05-28 09:40:00,78.0,78.24,77.83,78.11,158930.0,68.1626,68.3724,68.0141,68.2588,158930.0
2020-05-28 09:50:00,78.12,78.31,78.09,78.25,144986.0,68.2675,68.4335,68.2413,68.3811,144986.0
2020-05-28 10:00:00,78.21,78.29,78.05,78.19,126063.0,68.3461,68.4161,68.2063,68.3287,126063.0
2020-05-28 10:10:00,78.18,78.33,77.6,77.65,121751.0,68.3199,68.451,67.8131,67.8568,121751.0
2020-05-28 10:20:00,77.65,78.11,77.65,77.91,78596.0,67.8568,68.2588,67.8568,68.084,78596.0
2020-05-28 10:30:00,77.92,77.97,77.66,77.77,110360.0,68.0927,68.1364,67.8655,67.9616,110360.0
2020-05-28 10:40:00,77.78,78.06,77.69,78.0,118336.0,67.9704,68.2151,67.8917,68.1626,118336.0
2020-05-28 10:50:00,78.0,78.13,77.97,78.07,105526.0,68.1626,68.2762,68.1364,68.2238,105526.0
2020-05-28 11:00:00,78.06,78.08,77.78,77.78,99099.0,68.2151,68.2325,67.9704,67.9704,99099.0
2020-05-28 11:10:00,77.78,78.02,77.75,78.01,160222.0,67.9704,68.1801,67.9442,68.1714,160222.0
2020-05-28 11:20:00,78.0,78.02,77.75,77.9,158866.0,68.1626,68.1801,67.9442,68.0752,158866.0
2020-05-28 11:30:00,77.9,77.96,77.67,77.73,98391.0,68.0752,68.1277,67.8742,67.9267,98391.0
2020-05-28 11:40:00,77.72,77.83,77.65,77.78,101533.0,67.9179,68.0141,67.8568,67.9704,101533.0
2020-05-28 11:50:00,77.8,77.92,77.78,77.87,132402.0,67.9879,68.0927,67.9704,68.049,132402.0
2020-05-28 12:00:00,77.88,77.9,77.79,77.89,98440.0,68.0578,68.0752,67.9791,68.0665,98440.0
2020-05-28 12:10:00,77.9,77.93,77.76,77.76,112498.0,68.0752,68.1015,67.9529,67.9529,112498.0
2020-05-28 12:20:00,77.75,77.84,77.73,77.76,78609.0,67.9442,68.0228,67.9267,67.9529,78609.0
2020-05-28 12:30:00,77.76,77.93,77.66,77.92,111564.0,67.9529,68.1015,67.8655,68.0927,111564.0
2020-05-28 12:40:00,77.92,77.99,77.86,77.94,79067.0,68.0927,68.1539,68.0403,68.1102,79067.0
2020-05-28 12:50:00,77.94,78.02,77.82,77.86,180470.0,68.1102,68.1801,68.0053,68.0403,180470.0
2020-05-28 13:00:00,77.87,77.96,77.84,77.86,61549.0,68.049,68.1277,68.0228,68.0403,61549.0
2020-05-28 13:10:00,77.85,77.98,77.8,77.89,65863.0,68.0315,68.1451,67.9879,68.0665,65863.0
2020-05-28 13:20:00,77.88,78.08,77.88,78.07,81442.0,68.0578,68.2325,68.0578,68.2238,81442.0
2020-05-28 13:30:00,78.07,78.09,78.01,78.03,62710.0,68.2238,68.2413,68.1714,68.1888,62710.0
2020-05-28 13:40:00,78.04,78.1,78.02,78.06,63935.0,68.1976,68.25,68.1801,68.2151,63935.0
2020-05-28 13:50:00,78.06,78.2,78.02,78.09,83227.0,68.2151,68.3374,68.1801,68.2413,83227.0
2020-05-28 14:00:00,78.09,78.27,78.06,78.26,66473.0,68.2413,68.3986,68.2151,68.3898,66473.0
2020-05-28 14:10:00,78.26,78.37,78.19,78.33,69754.0,68.3898,68.486,68.3287,68.451,69754.0
2020-05-28 14:20:00,78.34,78.49,78.23,78.25,171053.0,68.4597,68.5908,68.3636,68.3811,171053.0
2020-05-28 14:30:00,78.24,78.34,78.19,78.21,110787.0,68.3724,68.4597,68.3287,68.3461,110787.0
2020-05-28 14:40:00,78.21,78.22,78.02,78.11,92134.0,68.3461,68.3549,68.1801,68.2588,92134.0
2020-05-28 14:50:00,78.1,78.21,78.04,78.19,100576.0,68.25,68.3461,68.1976,68.3287,100576.0
2020-05-28 15:00:00,78.19,78.23,78.1,78.12,118282.0,68.3287,68.3636,68.25,68.2675,118282.0
2020-05-28 15:10:00,78.11,78.24,77.87,77.9,168772.0,68.2588,68.3724,68.049,68.0752,168772.0
2020-05-28 15:20:00,77.91,78.11,77.87,77.93,146434.0,68.084,68.2588,68.049,68.1015,146434.0
2020-05-28 15:30:00,77.94,78.04,77.79,77.94,253599.0,68.1102,68.1976,67.9791,68.1102,253599.0
2020-05-28 15:40:00,77.94,77.95,77.65,77.67,259476.0,68.1102,68.1189,67.8568,67.8742,259476.0
2020-05-28 15:50:00,77.67,78.34,77.65,78.25,793534.0,67.8742,68.4597,67.8568,68.3811,793534.0
2020-05-29 09:30:00,77.68,77.7,76.99,77.37,279355.0,67.883,67.9005,67.28,67.6121,279355.0
2020-05-29 09:40:00,77.37,77.57,77.29,77.42,247818.0,67.6121,67.7869,67.5422,67.6558,247818.0
2020-05-29 09:50:00,77.42,77.46,77.04,77.17,214418.0,67.6558,67.6907,67.3237,67.4373,214418.0
2020-05-29 10:00:00,77.2,77.35,76.97,77.17,122690.0,67.4635,67.5946,67.2625,67.4373,122690.0
2020-05-29 10:10:00,77.18,77.76,77.15,77.72,194304.0,67.446,67.9529,67.4198,67.9179,194304.0
2020-05-29 10:20:00,77.72,77.75,77.23,77.3,157730.0,67.9179,67.9442,67.4897,67.5509,157730.0
2020-05-29 10:30:00,77.3,77.53,77.12,77.14,133848.0,67.5509,67.7519,67.3936,67.4111,133848.0
2020-05-29 10:40:00,77.13,77.32,77.03,77.15,135732.0,67.4024,67.5684,67.315,67.4198,135732.0
2020-05-29 10:50:00,77.14,77.28,77.06,77.19,150132.0,67.4111,67.5334,67.3412,67.4548,150132.0
2020-05-29 11:00:00,77.17,77.43,77.17,77.27,100171.0,67.4373,67.6645,67.4373,67.5247,100171.0
2020-05-29 11:10:00,77.26,77.59,77.24,77.32,135737.0,67.516,67.8043,67.4985,67.5684,135737.0
2020-05-29 11:20:00,77.31,77.52,77.3,77.36,135554.0,67.5596,67.7432,67.5509,67.6033,135554.0
2020-05-29 11:30:00,77.36,77.54,77.32,77.44,102695.0,67.6033,67.7606,67.5684,67.6733,102695.0
2020-05-29 11:40:00,77.45,77.51,77.32,77.38,84676.0,67.682,67.7344,67.5684,67.6208,84676.0
2020-05-29 11:50:00,77.37,77.4,77.26,77.32,65263.0,67.6121,67.6383,67.516,67.5684,65263.0
2020-05-29 12:00:00,77.33,77.47,77.29,77.32,126469.0,67.5771,67.6995,67.5422,67.5684,126469.0
2020-05-29 12:10:00,77.33,77.46,77.2,77.21,84878.0,67.5771,67.6907,67.4635,67.4723,84878.0
2020-05-29 12:20:00,77.2,77.34,77.18,77.32,58885.0,67.4635,67.5859,67.446,67.5684,58885.0
2020-05-29 12:30:00,77.31,77.37,77.26,77.37,331438.0,67.5596,67.6121,67.516,67.6121,331438.0
2020-05-29 12:40:00,77.36,77.38,77.25,77.26,76648.0,67.6033,67.6208,67.5072,67.516,76648.0
2020-05-29 12:50:00,77.26,77.57,76.97,77.4,361554.0,67.516,67.7869,67.2625,67.6383,361554.0
2020-05-29 13:00:00,77.4,77.41,77.05,77.09,175704.0,67.6383,67.647,67.3324,67.3674,175704.0
2020-05-29 13:10:00,77.1,77.23,77.07,77.11,112453.0,67.3761,67.4897,67.3499,67.3849,112453.0
2020-05-29 13:20:00,77.12,77.22,77.09,77.12,89632.0,67.3936,67.481,67.3674,67.3936,89632.0
2020-05-29 13:30:00,77.12,77.17,77.02,77.03,62760.0,67.3936,67.4373,67.3062,67.315,62760.0
2020-05-29 13:40:00,77.02,77.19,77.02,77.19,52086.0,67.3062,67.4548,67.3062,67.4548,52086.0
2020-05-29 13:50:00,77.19,77.2,77.06,77.15,84146.0,67.4548,67.4635,67.3412,67.4198,84146.0
2020-05-29 14:00:00,77.15,77.5,77.12,77.48,148917.0,67.4198,67.7257,67.3936,67.7082,148917.0
2020-05-29 14:10:00,77.48,77.56,77.33,77.5,181358.0,67.7082,67.7781,67.5771,67.7257,181358.0
2020-05-29 14:20:00,77.5,77.72,77.41,77.71,129526.0,67.7257,67.9179,67.647,67.9092,129526.0
2020-05-29 14:30:00,77.71,77.73,77.53,77.55,91445.0,67.9092,67.9267,67.7519,67.7694,91445.0
2020-05-29 14:40:00,77.55,77.62,77.3,77.32,90322.0,67.7694,67.8306,67.5509,67.5684,90322.0
2020-05-29 14:50:00,77.32,77.99,76.95,77.98,355477.0,67.5684,68.1539,67.2451,68.1451,355477.0
2020-05-29 15:00:00,77.99,78.2,77.94,77.98,240688.0,68.1539,68.3374,68.1102,68.1451,240688.0
2020-05-29 15:10:00,77.97,78.03,77.66,77.73,188079.0,68.1364,68.1888,67.8655,67.9267,188079.0
2020-05-29 15:20:00,77.72,77.98,77.65,77.67,125342.0,67.9179,68.1451,67.8568,67.8742,125342.0
2020-05-29 15:30:00,77.67,77.8,77.5,77.67,109869.0,67.8742,67.9879,67.7257,67.8742,109869.0
2020-05-29 15:40:00,77.64,77.64,77.16,77.19,431313.0,67.848,67.848,67.4286,67.4548,431313.0
2020-05-29 15:50:00,77.19,77.61,77.12,77.45,1519632.0,67.4548,67.8218,67.3936,67.682,1519632.0
2020-06-01 09:30:00,77.36,77.88,77.2,77.82,328937.0,67.6033,68.0578,67.4635,68.0053,328937.0
2020-06-01 09:40:00,77.83,78.16,77.79,77.88,302590.0,68.0141,68.3024,67.9791,68.0578,302590.0
2020-06-01 09:50:00,77.92,78.07,77.81,77.82,211417.0,68.0927,68.2238,67.9966,68.0053,211417.0
2020-06-01 10:00:00,77.83,77.98,77.66,77.92,247022.0,68.0141,68.1451,67.8655,68.0927,247022.0
2020-06-01 10:10:00,77.92,78.36,77.91,78.21,123527.0,68.0927,68.4772,68.084,68.3461,123527.0
2020-06-01 10:20:00,78.21,78.38,78.07,78.26,115757.0,68.3461,68.4947,68.2238,68.3898,115757.0
2020-06-01 10:30:00,78.27,78.52,78.22,78.47,78976.0,68.3986,68.617,68.3549,68.5734,78976.0
2020-06-01 10:40:00,78.45,78.58,78.31,78.52,112400.0,68.5559,68.6695,68.4335,68.617,112400.0
2020-06-01 10:50:00,78.52,78.75,78.41,78.71,78824.0,68.617,68.818,68.5209,68.7831,78824.0
2020-06-01 11:00:00,78.71,78.73,78.43,78.54,99431.0,68.7831,68.8006,68.5384,68.6345,99431.0
2020-06-01 11:10:00,78.55,79.02,78.54,78.99,88151.0,68.6433,69.054,68.6345,69.0278,88151.0
2020-06-01 11:20:00,79.0,79.1,78.88,78.94,159612.0,69.0365,69.1239,68.9316,68.9841,159612.0
2020-06-01 11:30:00,78.95,79.15,78.94,79.15,117912.0,68.9928,69.1676,68.9841,69.1676,117912.0
2020-06-01 11:40:00,79.16,79.27,79.09,79.25,150217.0,69.1763,69.2725,69.1152,69.255,150217.0
2020-06-01 11:50:00,79.24,79.3,79.15,79.2,93589.0,69.2462,69.2987,69.1676,69.2113,93589.0
2020-06-01 12:00:00,79.21,79.41,79.17,79.35,136435.0,69.22,69.3948,69.1851,69.3424,136435.0
2020-06-01 12:10:00,79.37,79.44,79.3,79.34,61773.0,69.3598,69.421,69.2987,69.3336,61773.0
2020-06-01 12:20:00,79.34,79.36,79.27,79.31,88626.0,69.3336,69.3511,69.2725,69.3074,88626.0
2020-06-01 12:30:00,79.31,79.33,79.17,79.23,72128.0,69.3074,69.3249,69.1851,69.2375,72128.0
2020-06-01 12:40:00,79.23,79.28,79.15,79.22,115900.0,69.2375,69.2812,69.1676,69.2288,115900.0
2020-06-01 12:50:00,79.23,79.45,79.15,79.4,167415.0,69.2375,69.4298,69.1676,69.3861,167415.0
2020-06-01 13:00:00,79.4,79.46,79.36,79.41,58198.0,69.3861,69.4385,69.3511,69.3948,58198.0
2020-06-01 13:10:00,79.43,79.5,79.34,79.47,151342.0,69.4123,69.4734,69.3336,69.4472,151342.0
2020-06-01 13:20:00,79.47,79.53,79.42,79.44,79343.0,69.4472,69.4997,69.4035,69.421,79343.0
2020-06-01 13:30:00,79.43,79.62,79.37,79.6,136602.0,69.4123,69.5783,69.3598,69.5608,136602.0
2020-06-01 13:40:00,79.6,79.69,79.54,79.66,78177.0,69.5608,69.6395,69.5084,69.6133,78177.0
2020-06-01 13:50:00,79.66,79.72,79.49,79.55,86472.0,69.6133,69.6657,69.4647,69.5171,86472.0
2020-06-01 14:00:00,79.54,79.61,79.43,79.59,120008.0,69.5084,69.5696,69.4123,69.5521,120008.0
2020-06-01 14:10:00,79.59,79.63,79.48,79.51,87668.0,69.5521,69.5871,69.456,69.4822,87668.0
2020-06-01 14:20:00,79.51,79.56,79.42,79.44,93657.0,69.4822,69.5259,69.4035,69.421,93657.0
2020-06-01 14:30:00,79.44,79.57,79.38,79.51,136055.0,69.421,69.5346,69.3686,69.4822,136055.0
2020-06-01 14:40:00,79.5,79.65,79.46,79.62,72066.0,69.4734,69.6045,69.4385,69.5783,72066.0
2020-06-01 14:50:00,79.62,79.7,79.62,79.7,65483.0,69.5783,69.6482,69.5783,69.6482,65483.0
2020-06-01 15:00:00,79.71,79.77,79.59,79.61,128142.0,69.657,69.7094,69.5521,69.5696,128142.0
2020-06-01 15:10:00,79.61,79.62,79.48,79.59,135564.0,69.5696,69.5783,69.456,69.5521,135564.0
2020-06-01 15:20:00,79.59,79.64,79.51,79.51,76980.0,69.5521,69.5958,69.4822,69.4822,76980.0
2020-06-01 15:30:00,79.52,79.61,79.4,79.44,154626.0,69.4909,69.5696,69.3861,69.421,154626.0
2020-06-01 15:40:00,79.44,79.49,79.24,79.27,183150.0,69.421,69.4647,69.2462,69.2725,183150.0
2020-06-01 15:50:00,79.26,79.46,79.18,79.23,721012.0,69.2637,69.4385,69.1938,69.2375,721012.0
2020-06-02 09:30:00,79.89,80.07,79.22,79.34,336457.0,69.8143,69.9716,69.2288,69.3336,336457.0
2020-06-02 09:40:00,79.34,79.41,79.07,79.16,249907.0,69.3336,69.3948,69.0977,69.1763,249907.0
2020-06-02 09:50:00,79.16,79.43,79.13,79.36,137910.0,69.1763,69.4123,69.1501,69.3511,137910.0
2020-06-02 10:00:00,79.39,79.55,79.37,79.47,139462.0,69.3773,69.5171,69.3598,69.4472,139462.0
2020-06-02 10:10:00,79.48,79.58,79.41,79.52,297160.0,69.456,69.5434,69.3948,69.4909,297160.0
2020-06-02 10:20:00,79.53,79.76,79.52,79.72,199977.0,69.4997,69.7007,69.4909,69.6657,199977.0
2020-06-02 10:30:00,79.71,79.97,79.66,79.96,106718.0,69.657,69.8842,69.6133,69.8754,106718.0
2020-06-02 10:40:00,79.97,80.12,79.79,79.86,130819.0,69.8842,70.0153,69.7269,69.788,130819.0
2020-06-02 10:50:00,79.84,79.99,79.77,79.85,150727.0,69.7706,69.9016,69.7094,69.7793,150727.0
2020-06-02 11:00:00,79.86,79.87,79.51,79.58,123680.0,69.788,69.7968,69.4822,69.5434,123680.0
2020-06-02 11:10:00,79.6,79.81,79.56,79.81,145889.0,69.5608,69.7443,69.5259,69.7443,145889.0
2020-06-02 11:20:00,79.82,79.88,79.73,79.75,103167.0,69.7531,69.8055,69.6744,69.6919,103167.0
2020-06-02 11:30:00,79.75,79.83,79.67,79.81,137997.0,69.6919,69.7618,69.622,69.7443,137997.0
2020-06-02 11:40:00,79.82,79.99,79.74,79.95,154132.0,69.7531,69.9016,69.6832,69.8667,154132.0
2020-06-02 11:50:00,79.93,80.0,79.84,79.86,134541.0,69.8492,69.9104,69.7706,69.788,134541.0
2020-06-02 12:00:00,79.87,79.93,79.8,79.89,123550.0,69.7968,69.8492,69.7356,69.8143,123550.0
2020-06-02 12:10:00,79.89,80.04,79.88,79.98,180909.0,69.8143,69.9453,69.8055,69.8929,180909.0
2020-06-02 12:20:00,79.99,80.08,79.94,80.08,113870.0,69.9016,69.9803,69.858,69.9803,113870.0
2020-06-02 12:30:00,80.07,80.07,79.93,79.99,116487.0,69.9716,69.9716,69.8492,69.9016,116487.0
2020-06-02 12:40:00,79.99,80.04,79.97,79.98,94513.0,69.9016,69.9453,69.8842,69.8929,94513.0
2020-06-02 12:50:00,79.99,80.03,79.91,79.94,86398.0,69.9016,69.9366,69.8317,69.858,86398.0
2020-06-02 13:00:00,79.94,80.1,79.91,80.01,127212.0,69.858,69.9978,69.8317,69.9191,127212.0
2020-06-02 13:10:00,80.01,80.05,79.95,80.0,77539.0,69.9191,69.9541,69.8667,69.9104,77539.0
2020-06-02 13:20:00,79.99,80.03,79.91,79.95,95447.0,69.9016,69.9366,69.8317,69.8667,95447.0
2020-06-02 13:30:00,79.94,79.96,79.89,79.92,82452.0,69.858,69.8754,69.8143,69.8405,82452.0
2020-06-02 13:40:00,79.92,80.0,79.86,79.9,80641.0,69.8405,69.9104,69.788,69.823,80641.0
2020-06-02 13:50:00,79.9,79.97,79.86,79.96,57450.0,69.823,69.8842,69.788,69.8754,57450.0
2020-06-02 14:00:00,79.97,80.04,79.82,79.85,92840.0,69.8842,69.9453,69.7531,69.7793,92840.0
2020-06-02 14:10:00,79.86,79.96,79.83,79.95,98611.0,69.788,69.8754,69.7618,69.8667,98611.0
2020-06-02 14:20:00,79.96,79.97,79.8,79.86,89227.0,69.8754,69.8842,69.7356,69.788,89227.0
2020-06-02 14:30:00,79.87,79.87,79.63,79.72,154691.0,69.7968,69.7968,69.5871,69.6657,154691.0
2020-06-02 14:40:00,79.72,79.8,79.7,79.79,85407.0,69.6657,69.7356,69.6482,69.7269,85407.0
2020-06-02 14:50:00,79.8,79.92,79.7,79.84,106680.0,69.7356,69.8405,69.6482,69.7706,106680.0
2020-06-02 15:00:00,79.84,79.91,79.68,79.73,114706.0,69.7706,69.8317,69.6307,69.6744,114706.0
2020-06-02 15:10:00,79.73,79.75,79.58,79.59,80128.0,69.6744,69.6919,69.5434,69.5521,80128.0
2020-06-02 15:20:00,79.58,79.58,79.4,79.55,110011.0,69.5434,69.5434,69.3861,69.5171,110011.0
2020-06-02 15:30:00,79.55,79.59,79.45,79.54,120396.0,69.5171,69.5521,69.4298,69.5084,120396.0
2020-06-02 15:40:00,79.54,79.68,79.44,79.63,236256.0,69.5084,69.6307,69.421,69.5871,236256.0
2020-06-02 15:50:00,79.63,79.9,79.63,79.85,545937.0,69.5871,69.823,69.5871,69.7793,545937.0
2020-06-03 09:30:00,80.73,81.28,80.6,81.22,306052.0,70.5483,71.029,70.4347,70.9765,306052.0
2020-06-03 09:40:00,81.22,81.34,81.08,81.26,211174.0,70.9765,71.0814,70.8542,71.0115,211174.0
2020-06-03 09:50:00,81.25,81.45,81.2,81.21,144615.0,71.0027,71.1775,70.959,70.9678,144615.0
2020-06-03 10:00:00,81.23,81.41,81.18,81.33,103483.0,70.9853,71.1426,70.9416,71.0726,103483.0
2020-06-03 10:10:00,81.33,81.5,81.3,81.43,137984.0,71.0726,71.2212,71.0464,71.16,137984.0
2020-06-03 10:20:00,81.44,81.76,81.43,81.73,116010.0,71.1688,71.4484,71.16,71.4222,116010.0
2020-06-03 10:30:00,81.72,81.93,81.63,81.88,76592.0,71.4135,71.597,71.3348,71.5533,76592.0
2020-06-03 10:40:00,81.89,82.01,81.83,81.91,116894.0,71.562,71.6669,71.5096,71.5795,116894.0
2020-06-03 10:50:00,81.92,82.07,81.9,81.94,197198.0,71.5882,71.7193,71.5708,71.6057,197198.0
2020-06-03 11:00:00,81.95,82.33,81.94,82.31,374929.0,71.6145,71.9465,71.6057,71.929,374929.0
2020-06-03 11:10:00,82.31,82.44,82.27,82.37,232841.0,71.929,72.0427,71.8941,71.9815,232841.0
2020-06-03 11:20:00,82.36,82.49,82.31,82.41,89305.0,71.9727,72.0863,71.929,72.0164,89305.0
2020-06-03 11:30:00,82.41,82.55,82.4,82.51,233803.0,72.0164,72.1388,72.0077,72.1038,233803.0
2020-06-03 11:40:00,82.51,82.64,82.49,82.57,312728.0,72.1038,72.2174,72.0863,72.1563,312728.0
2020-06-03 11:50:00,82.57,82.64,82.51,82.52,126028.0,72.1563,72.2174,72.1038,72.1126,126028.0
2020-06-03 12:00:00,82.52,82.62,82.47,82.56,145484.0,72.1126,72.2,72.0689,72.1475,145484.0
2020-06-03 12:10:00,82.56,82.67,82.51,82.58,171384.0,72.1475,72.2436,72.1038,72.165,171384.0
2020-06-03 12:20:00,82.58,82.61,82.32,82.49,382568.0,72.165,72.1912,71.9378,72.0863,382568.0
2020-06-03 12:30:00,82.5,82.53,82.41,82.46,231777.0,72.0951,72.1213,72.0164,72.0601,231777.0
2020-06-03 12:40:00,82.46,82.49,82.27,82.29,133458.0,72.0601,72.0863,71.8941,71.9116,133458.0
2020-06-03 12:50:00,82.29,82.39,82.27,82.35,111531.0,71.9116,71.999,71.8941,71.964,111531.0
2020-06-03 13:00:00,82.35,82.39,82.21,82.26,107335.0,71.964,71.999,71.8417,71.8854,107335.0
2020-06-03 13:10:00,82.27,82.28,82.18,82.27,73487.0,71.8941,71.9028,71.8154,71.8941,73487.0
2020-06-03 13:20:00,82.27,82.33,82.23,82.3,76223.0,71.8941,71.9465,71.8591,71.9203,76223.0
2020-06-03 13:30:00,82.31,82.41,82.28,82.3,265233.0,71.929,72.0164,71.9028,71.9203,265233.0
2020-06-03 13:40:00,82.3,82.44,82.3,82.37,208957.0,71.9203,72.0427,71.9203,71.9815,208957.0
2020-06-03 13:50:00,82.37,82.37,82.22,82.27,114055.0,71.9815,71.9815,71.8504,71.8941,114055.0
2020-06-03 14:00:00,82.27,82.41,82.2,82.26,259765.0,71.8941,72.0164,71.8329,71.8854,259765.0
2020-06-03 14:10:00,82.27,82.4,82.26,82.36,140751.0,71.8941,72.0077,71.8854,71.9727,140751.0
2020-06-03 14:20:00,82.36,82.49,82.35,82.47,163850.0,71.9727,72.0863,71.964,72.0689,163850.0
2020-06-03 14:30:00,82.48,82.62,82.41,82.62,140733.0,72.0776,72.2,72.0164,72.2,140733.0
2020-06-03 14:40:00,82.63,82.68,82.55,82.59,192824.0,72.2087,72.2524,72.1388,72.1737,192824.0
2020-06-03 14:50:00,82.59,82.62,82.49,82.5,170562.0,72.1737,72.2,72.0863,72.0951,170562.0
2020-06-03 15:00:00,82.51,82.61,82.46,82.48,176554.0,72.1038,72.1912,72.0601,72.0776,176554.0
2020-06-03 15:10:00,82.48,82.53,82.42,82.52,280788.0,72.0776,72.1213,72.0252,72.1126,280788.0
2020-06-03 15:20:00,82.52,82.6,82.45,82.48,228339.0,72.1126,72.1825,72.0514,72.0776,228339.0
2020-06-03 15:30:00,82.48,82.64,82.41,82.6,219025.0,72.0776,72.2174,72.0164,72.1825,219025.0
2020-06-03 15:40:00,82.59,82.62,82.33,82.43,284602.0,72.1737,72.2,71.9465,72.0339,284602.0
2020-06-03 15:50:00,82.44,82.54,82.27,82.33,889350.0,72.0427,72.13,71.8941,71.9465,889350.0
2020-06-04 09:30:00,82.03,82.03,81.51,81.68,274691.0,71.6844,71.6844,71.2299,71.3785,274691.0
2020-06-04 09:40:00,81.7,81.7,81.05,81.11,197571.0,71.396,71.396,70.828,70.8804,197571.0
2020-06-04 09:50:00,81.12,81.47,81.05,81.39,179659.0,70.8891,71.195,70.828,71.1251,179659.0
2020-06-04 10:00:00,81.39,81.76,81.39,81.72,183643.0,71.1251,71.4484,71.1251,71.4135,183643.0
2020-06-04 10:10:00,81.7,81.7,81.46,81.52,81792.0,71.396,71.396,71.1863,71.2387,81792.0
2020-06-04 10:20:00,81.52,81.54,81.32,81.53,63826.0,71.2387,71.2562,71.0639,71.2474,63826.0
2020-06-04 10:30:00,81.54,81.78,81.48,81.68,103109.0,71.2562,71.4659,71.2037,71.3785,103109.0
2020-06-04 10:40:00,81.69,81.84,81.59,81.68,120031.0,71.3872,71.5183,71.2999,71.3785,120031.0
2020-06-04 10:50:00,81.67,81.97,81.59,81.96,90516.0,71.3698,71.6319,71.2999,71.6232,90516.0
2020-06-04 11:00:00,81.96,81.99,81.78,81.79,76796.0,71.6232,71.6494,71.4659,71.4746,76796.0
2020-06-04 11:10:00,81.79,81.79,81.52,81.53,125416.0,71.4746,71.4746,71.2387,71.2474,125416.0
2020-06-04 11:20:00,81.53,81.69,81.47,81.61,97372.0,71.2474,71.3872,71.195,71.3173,97372.0
2020-06-04 11:30:00,81.6,81.73,81.49,81.53,110251.0,71.3086,71.4222,71.2125,71.2474,110251.0
2020-06-04 11:40:00,81.54,81.57,81.32,81.33,86960.0,71.2562,71.2824,71.0639,71.0726,86960.0
2020-06-04 11:50:00,81.32,81.44,81.29,81.41,102647.0,71.0639,71.1688,71.0377,71.1426,102647.0
2020-06-04 12:00:00,81.41,81.53,81.38,81.52,120442.0,71.1426,71.2474,71.1163,71.2387,120442.0
2020-06-04 12:10:00,81.52,81.58,81.4,81.41,60065.0,71.2387,71.2911,71.1338,71.1426,60065.0
2020-06-04 12:20:00,81.41,81.43,81.26,81.31,286885.0,71.1426,71.16,71.0115,71.0552,286885.0
2020-06-04 12:30:00,81.3,81.3,81.13,81.13,103678.0,71.0464,71.0464,70.8979,70.8979,103678.0
2020-06-04 12:40:00,81.12,81.16,80.96,81.03,66489.0,70.8891,70.9241,70.7493,70.8105,66489.0
2020-06-04 12:50:00,81.04,81.15,80.97,81.13,83199.0,70.8192,70.9153,70.758,70.8979,83199.0
2020-06-04 13:00:00,81.13,81.27,80.96,81.25,166336.0,70.8979,71.0202,70.7493,71.0027,166336.0
2020-06-04 13:10:00,81.25,81.39,81.2,81.38,120774.0,71.0027,71.1251,70.959,71.1163,120774.0
2020-06-04 13:20:00,81.37,81.42,81.26,81.35,71243.0,71.1076,71.1513,71.0115,71.0901,71243.0
2020-06-04 13:30:00,81.36,81.47,81.34,81.47,68071.0,71.0989,71.195,71.0814,71.195,68071.0
2020-06-04 13:40:00,81.47,81.62,81.46,81.55,158126.0,71.195,71.3261,71.1863,71.2649,158126.0
2020-06-04 13:50:00,81.55,81.67,81.51,81.63,76808.0,71.2649,71.3698,71.2299,71.3348,76808.0
2020-06-04 14:00:00,81.63,81.67,81.49,81.52,81712.0,71.3348,71.3698,71.2125,71.2387,81712.0
2020-06-04 14:10:00,81.52,81.7,81.49,81.64,129355.0,71.2387,71.396,71.2125,71.3435,129355.0
2020-06-04 14:20:00,81.65,81.67,81.53,81.6,90131.0,71.3523,71.3698,71.2474,71.3086,90131.0
2020-06-04 14:30:00,81.61,81.61,81.44,81.53,74931.0,71.3173,71.3173,71.1688,71.2474,74931.0
2020-06-04 14:40:00,81.54,81.56,81.44,81.53,72099.0,71.2562,71.2736,71.1688,71.2474,72099.0
2020-06-04 14:50:00,81.54,81.54,81.21,81.21,124242.0,71.2562,71.2562,70.9678,70.9678,124242.0
2020-06-04 15:00:00,81.19,81.31,81.05,81.11,240531.0,70.9503,71.0552,70.828,70.8804,240531.0
2020-06-04 15:10:00,81.11,81.14,80.85,81.06,310581.0,70.8804,70.9066,70.6532,70.8367,310581.0
2020-06-04 15:20:00,81.06,81.26,81.02,81.22,122921.0,70.8367,71.0115,70.8017,70.9765,122921.0
2020-06-04 15:30:00,81.22,81.44,81.21,81.31,144515.0,70.9765,71.1688,70.9678,71.0552,144515.0
2020-06-04 15:40:00,81.31,81.55,81.29,81.42,131965.0,71.0552,71.2649,71.0377,71.1513,131965.0
2020-06-04 15:50:00,81.43,81.65,81.39,81.61,839400.0,71.16,71.3523,71.1251,71.3173,839400.0
2020-06-05 09:30:00,84.33,86.11,84.33,85.17,592865.0,73.6943,75.2498,73.6943,74.4283,592865.0
2020-06-05 09:40:00,85.19,85.19,84.65,85.01,417342.0,74.4458,74.4458,73.9739,74.2885,417342.0
2020-06-05 09:50:00,85.0,85.05,84.36,84.42,237452.0,74.2798,74.3235,73.7205,73.7729,237452.0
2020-06-05 10:00:00,84.43,84.91,84.41,84.64,282415.0,73.7817,74.2011,73.7642,73.9652,282415.0
2020-06-05 10:10:00,84.64,84.82,84.49,84.66,139035.0,73.9652,74.1225,73.8341,73.9827,139035.0
2020-06-05 10:20:00,84.66,84.91,84.64,84.74,325501.0,73.9827,74.2011,73.9652,74.0526,325501.0
2020-06-05 10:30:00,84.75,84.88,84.64,84.73,158286.0,74.0613,74.1749,73.9652,74.0438,158286.0
2020-06-05 10:40:00,84.73,85.16,84.68,85.15,145604.0,74.0438,74.4196,74.0001,74.4109,145604.0
2020-06-05 10:50:00,85.14,85.21,84.97,85.04,179752.0,74.4021,74.4633,74.2536,74.3147,179752.0
2020-06-05 11:00:00,85.03,85.06,84.88,84.92,147109.0,74.306,74.3322,74.1749,74.2099,147109.0
2020-06-05 11:10:00,84.93,85.18,84.92,85.12,181836.0,74.2186,74.4371,74.2099,74.3847,181836.0
2020-06-05 11:20:00,85.12,85.47,85.11,85.47,137116.0,74.3847,74.6905,74.3759,74.6905,137116.0
2020-06-05 11:30:00,85.47,85.7,85.45,85.48,209708.0,74.6905,74.8915,74.673,74.6992,209708.0
2020-06-05 11:40:00,85.47,85.54,85.32,85.49,111852.0,74.6905,74.7517,74.5594,74.708,111852.0
2020-06-05 11:50:00,85.48,85.65,85.44,85.55,95569.0,74.6992,74.8478,74.6643,74.7604,95569.0
2020-06-05 12:00:00,85.55,85.58,85.42,85.48,87214.0,74.7604,74.7866,74.6468,74.6992,87214.0
2020-06-05 12:10:00,85.49,85.49,84.94,84.94,97921.0,74.708,74.708,74.2274,74.2274,97921.0
2020-06-05 12:20:00,84.94,85.21,84.94,85.2,79678.0,74.2274,74.4633,74.2274,74.4546,79678.0
2020-06-05 12:30:00,85.19,85.29,85.08,85.2,101804.0,74.4458,74.5332,74.3497,74.4546,101804.0
2020-06-05 12:40:00,85.2,85.24,85.11,85.18,93005.0,74.4546,74.4895,74.3759,74.4371,93005.0
2020-06-05 12:50:00,85.18,85.18,85.05,85.11,74848.0,74.4371,74.4371,74.3235,74.3759,74848.0
2020-06-05 13:00:00,85.1,85.2,85.07,85.13,83069.0,74.3672,74.4546,74.341,74.3934,83069.0
2020-06-05 13:10:00,85.13,85.13,85.0,85.12,60790.0,74.3934,74.3934,74.2798,74.3847,60790.0
2020-06-05 13:20:00,85.13,85.3,85.1,85.28,125186.0,74.3934,74.5419,74.3672,74.5245,125186.0
2020-06-05 13:30:00,85.29,85.3,84.99,85.01,101459.0,74.5332,74.5419,74.271,74.2885,101459.0
2020-06-05 13:40:00,85.03,85.11,84.95,85.02,68079.0,74.306,74.3759,74.2361,74.2973,68079.0
2020-06-05 13:50:00,85.02,85.02,84.86,84.91,49979.0,74.2973,74.2973,74.1574,74.2011,49979.0
2020-06-05 14:00:00,84.91,85.11,84.91,85.03,78292.0,74.2011,74.3759,74.2011,74.306,78292.0
2020-06-05 14:10:00,85.03,85.07,84.88,84.96,53201.0,74.306,74.341,74.1749,74.2448,53201.0
2020-06-05 14:20:00,84.96,84.97,84.85,84.95,54129.0,74.2448,74.2536,74.1487,74.2361,54129.0
2020-06-05 14:30:00,84.95,85.01,84.73,84.89,136423.0,74.2361,74.2885,74.0438,74.1837,136423.0
2020-06-05 14:40:00,84.89,84.98,84.81,84.87,94277.0,74.1837,74.2623,74.1137,74.1662,94277.0
2020-06-05 14:50:00,84.87,84.93,84.69,84.78,147288.0,74.1662,74.2186,74.0089,74.0875,147288.0
2020-06-05 15:00:00,84.78,84.87,84.61,84.65,119470.0,74.0875,74.1662,73.939,73.9739,119470.0
2020-06-05 15:10:00,84.66,84.69,84.38,84.51,199229.0,73.9827,74.0089,73.738,73.8516,199229.0
2020-06-05 15:20:00,84.51,84.7,84.33,84.67,280588.0,73.8516,74.0176,73.6943,73.9914,280588.0
2020-06-05 15:30:00,84.66,84.83,84.58,84.63,231481.0,73.9827,74.1312,73.9128,73.9564,231481.0
2020-06-05 15:40:00,84.63,84.65,84.23,84.23,445045.0,73.9564,73.9739,73.6069,73.6069,445045.0
2020-06-05 15:50:00,84.23,84.66,84.23,84.57,1598083.0,73.6069,73.9827,73.6069,73.904,1598083.0
2020-06-08 09:30:00,85.68,86.66,85.68,86.31,328282.0,74.874,75.7304,74.874,75.4246,328282.0
2020-06-08 09:40:00,86.31,86.35,85.94,86.3,275213.0,75.4246,75.4595,75.1012,75.4158,275213.0
2020-06-08 09:50:00,86.28,86.32,85.73,85.88,147635.0,75.3984,75.4333,74.9177,75.0488,147635.0
2020-06-08 10:00:00,85.87,85.92,85.66,85.85,143525.0,75.0401,75.0838,74.8565,75.0226,143525.0
2020-06-08 10:10:00,85.84,86.06,85.76,86.04,124951.0,75.0138,75.2061,74.9439,75.1886,124951.0
2020-06-08 10:20:00,86.03,86.08,85.8,85.84,268531.0,75.1799,75.2236,74.9789,75.0138,268531.0
2020-06-08 10:30:00,85.84,86.03,85.82,85.9,118110.0,75.0138,75.1799,74.9964,75.0663,118110.0
2020-06-08 10:40:00,85.9,86.08,85.86,86.07,123781.0,75.0663,75.2236,75.0313,75.2148,123781.0
2020-06-08 10:50:00,86.09,86.28,85.92,86.17,124484.0,75.2323,75.3984,75.0838,75.3022,124484.0
2020-06-08 11:00:00,86.16,86.27,86.09,86.18,112220.0,75.2935,75.3896,75.2323,75.311,112220.0
2020-06-08 11:10:00,86.17,86.5,86.14,86.39,151640.0,75.3022,75.5906,75.276,75.4945,151640.0
2020-06-08 11:20:00,86.39,86.46,86.28,86.32,178838.0,75.4945,75.5557,75.3984,75.4333,178838.0
2020-06-08 11:30:00,86.33,86.45,86.23,86.31,126388.0,75.442,75.5469,75.3547,75.4246,126388.0
2020-06-08 11:40:00,86.33,86.48,86.27,86.47,206725.0,75.442,75.5731,75.3896,75.5644,206725.0
2020-06-08 11:50:00,86.47,86.51,86.33,86.33,123247.0,75.5644,75.5993,75.442,75.442,123247.0
2020-06-08 12:00:00,86.33,86.47,86.31,86.45,102127.0,75.442,75.5644,75.4246,75.5469,102127.0
2020-06-08 12:10:00,86.45,86.46,86.21,86.26,90748.0,75.5469,75.5557,75.3372,75.3809,90748.0
2020-06-08 12:20:00,86.27,86.27,86.1,86.13,89759.0,75.3896,75.3896,75.2411,75.2673,89759.0
2020-06-08 12:30:00,86.13,86.17,86.04,86.09,123238.0,75.2673,75.3022,75.1886,75.2323,123238.0
2020-06-08 12:40:00,86.1,86.25,86.09,86.25,136760.0,75.2411,75.3721,75.2323,75.3721,136760.0
2020-06-08 12:50:00,86.25,86.28,86.17,86.19,65246.0,75.3721,75.3984,75.3022,75.3197,65246.0
2020-06-08 13:00:00,86.2,86.41,86.2,86.39,85084.0,75.3284,75.512,75.3284,75.4945,85084.0
2020-06-08 13:10:00,86.39,86.46,86.36,86.36,67405.0,75.4945,75.5557,75.4683,75.4683,67405.0
2020-06-08 13:20:00,86.36,86.47,86.35,86.42,68423.0,75.4683,75.5644,75.4595,75.5207,68423.0
2020-06-08 13:30:00,86.42,86.54,86.36,86.49,130642.0,75.5207,75.6256,75.4683,75.5819,130642.0
2020-06-08 13:40:00,86.49,86.64,86.49,86.54,81432.0,75.5819,75.7129,75.5819,75.6256,81432.0
2020-06-08 13:50:00,86.54,86.56,86.46,86.5,85349.0,75.6256,75.643,75.5557,75.5906,85349.0
2020-06-08 14:00:00,86.5,86.57,86.43,86.49,104551.0,75.5906,75.6518,75.5294,75.5819,104551.0
2020-06-08 14:10:00,86.49,86.62,86.49,86.59,84644.0,75.5819,75.6955,75.5819,75.6693,84644.0
2020-06-08 14:20:00,86.59,86.72,86.55,86.69,107723.0,75.6693,75.7829,75.6343,75.7566,107723.0
2020-06-08 14:30:00,86.68,86.69,86.6,86.64,72937.0,75.7479,75.7566,75.678,75.7129,72937.0
2020-06-08 14:40:00,86.64,86.64,86.51,86.63,78057.0,75.7129,75.7129,75.5993,75.7042,78057.0
2020-06-08 14:50:00,86.63,86.63,86.46,86.48,99454.0,75.7042,75.7042,75.5557,75.5731,99454.0
2020-06-08 15:00:00,86.48,86.53,86.38,86.4,83630.0,75.5731,75.6168,75.4857,75.5032,83630.0
2020-06-08 15:10:00,86.4,86.53,86.4,86.44,94115.0,75.5032,75.6168,75.5032,75.5382,94115.0
2020-06-08 15:20:00,86.44,86.51,86.35,86.37,136546.0,75.5382,75.5993,75.4595,75.477,136546.0
2020-06-08 15:30:00,86.37,86.61,86.28,86.59,245917.0,75.477,75.6867,75.3984,75.6693,245917.0
2020-06-08 15:40:00,86.59,86.69,86.52,86.63,202679.0,75.6693,75.7566,75.6081,75.7042,202679.0
2020-06-08 15:50:00,86.64,86.84,86.59,86.84,589440.0,75.7129,75.8877,75.6693,75.8877,589440.0
2020-06-09 09:30:00,85.34,85.45,84.31,85.18,281799.0,74.5769,74.673,73.6768,74.4371,281799.0
2020-06-09 09:40:00,85.23,85.27,84.96,85.09,166263.0,74.4808,74.5157,74.2448,74.3584,166263.0
2020-06-09 09:50:00,85.09,85.16,84.82,85.04,318011.0,74.3584,74.4196,74.1225,74.3147,318011.0
2020-06-09 10:00:00,85.04,85.28,84.98,85.15,786589.0,74.3147,74.5245,74.2623,74.4109,786589.0
2020-06-09 10:10:00,85.14,85.18,84.98,85.13,223871.0,74.4021,74.4371,74.2623,74.3934,223871.0
2020-06-09 10:20:00,85.12,85.39,85.08,85.35,761848.0,74.3847,74.6206,74.3497,74.5856,761848.0
2020-06-09 10:30:00,85.34,85.5,85.24,85.25,475833.0,74.5769,74.7167,74.4895,74.4983,475833.0
2020-06-09 10:40:00,85.25,85.54,85.19,85.53,295682.0,74.4983,74.7517,74.4458,74.7429,295682.0
2020-06-09 10:50:00,85.52,85.68,85.39,85.48,234910.0,74.7342,74.874,74.6206,74.6992,234910.0
2020-06-09 11:00:00,85.45,85.47,85.13,85.16,227803.0,74.673,74.6905,74.3934,74.4196,227803.0
2020-06-09 11:10:00,85.17,85.44,85.12,85.29,201078.0,74.4283,74.6643,74.3847,74.5332,201078.0
2020-06-09 11:20:00,85.29,85.37,85.16,85.3,115849.0,74.5332,74.6031,74.4196,74.5419,115849.0
2020-06-09 11:30:00,85.29,85.63,85.26,85.5,797913.0,74.5332,74.8303,74.507,74.7167,797913.0
2020-06-09 11:40:00,85.5,85.54,85.31,85.32,357057.0,74.7167,74.7517,74.5507,74.5594,357057.0
2020-06-09 11:50:00,85.32,85.39,85.24,85.24,111617.0,74.5594,74.6206,74.4895,74.4895,111617.0
2020-06-09 12:00:00,85.24,85.33,85.09,85.27,104931.0,74.4895,74.5682,74.3584,74.5157,104931.0
2020-06-09 12:10:00,85.28,85.31,85.2,85.25,103795.0,74.5245,74.5507,74.4546,74.4983,103795.0
2020-06-09 12:20:00,85.25,85.29,85.2,85.27,99113.0,74.4983,74.5332,74.4546,74.5157,99113.0
2020-06-09 12:30:00,85.29,85.5,85.29,85.4,127196.0,74.5332,74.7167,74.5332,74.6293,127196.0
2020-06-09 12:40:00,85.4,85.44,85.36,85.44,113470.0,74.6293,74.6643,74.5944,74.6643,113470.0
2020-06-09 12:50:00,85.44,85.7,85.38,85.7,381516.0,74.6643,74.8915,74.6119,74.8915,381516.0
2020-06-09 13:00:00,85.69,85.77,85.61,85.62,495243.0,74.8828,74.9527,74.8129,74.8216,495243.0
2020-06-09 13:10:00,85.63,85.71,85.61,85.64,161935.0,74.8303,74.9002,74.8129,74.8391,161935.0
2020-06-09 13:20:00,85.65,85.73,85.59,85.72,159072.0,74.8478,74.9177,74.7954,74.909,159072.0
2020-06-09 13:30:00,85.73,85.86,85.7,85.83,131931.0,74.9177,75.0313,74.8915,75.0051,131931.0
2020-06-09 13:40:00,85.82,85.92,85.75,85.78,102304.0,74.9964,75.0838,74.9352,74.9614,102304.0
2020-06-09 13:50:00,85.77,85.78,85.64,85.71,135558.0,74.9527,74.9614,74.8391,74.9002,135558.0
2020-06-09 14:00:00,85.71,85.77,85.56,85.57,136906.0,74.9002,74.9527,74.7692,74.7779,136906.0
2020-06-09 14:10:00,85.57,85.64,85.38,85.38,198925.0,74.7779,74.8391,74.6119,74.6119,198925.0
2020-06-09 14:20:00,85.38,85.45,85.3,85.31,193771.0,74.6119,74.673,74.5419,74.5507,193771.0
2020-06-09 14:30:00,85.29,85.42,85.25,85.36,174196.0,74.5332,74.6468,74.4983,74.5944,174196.0
2020-06-09 14:40:00,85.35,85.58,85.33,85.58,111846.0,74.5856,74.7866,74.5682,74.7866,111846.0
2020-06-09 14:50:00,85.57,85.62,85.49,85.56,117203.0,74.7779,74.8216,74.708,74.7692,117203.0
2020-06-09 15:00:00,85.57,85.58,85.35,85.48,101902.0,74.7779,74.7866,74.5856,74.6992,101902.0
2020-06-09 15:10:00,85.48,85.64,85.43,85.62,217909.0,74.6992,74.8391,74.6556,74.8216,217909.0
2020-06-09 15:20:00,85.62,85.67,85.51,85.54,306753.0,74.8216,74.8653,74.7255,74.7517,306753.0
2020-06-09 15:30:00,85.53,85.57,85.39,85.48,160097.0,74.7429,74.7779,74.6206,74.6992,160097.0
2020-06-09 15:40:00,85.47,85.55,85.27,85.36,185760.0,74.6905,74.7604,74.5157,74.5944,185760.0
2020-06-09 15:50:00,85.36,85.46,85.13,85.39,717073.0,74.5944,74.6818,74.3934,74.6206,717073.0
2020-06-10 09:30:00,84.98,85.17,84.42,84.55,372990.0,74.2623,74.4283,73.7729,73.8865,372990.0
2020-06-10 09:40:00,84.52,84.58,83.95,84.12,207607.0,73.8603,73.9128,73.3622,73.5108,207607.0
2020-06-10 09:50:00,84.15,84.15,83.69,83.98,189288.0,73.537,73.537,73.135,73.3884,189288.0
2020-06-10 10:00:00,84.0,84.11,83.57,83.68,188258.0,73.4059,73.502,73.0301,73.1263,188258.0
2020-06-10 10:10:00,83.67,83.68,83.0,83.04,395653.0,73.1175,73.1263,72.532,72.567,395653.0
2020-06-10 10:20:00,83.03,83.2,82.71,83.04,359190.0,72.5582,72.7068,72.2786,72.567,359190.0
2020-06-10 10:30:00,83.02,83.43,82.94,83.28,296100.0,72.5495,72.9078,72.4796,72.7767,296100.0
2020-06-10 10:40:00,83.29,83.31,82.78,82.82,265260.0,72.7855,72.8029,72.3398,72.3747,265260.0
2020-06-10 10:50:00,82.85,83.0,82.58,82.86,176422.0,72.4009,72.532,72.165,72.4097,176422.0
2020-06-10 11:00:00,82.86,83.22,82.83,83.09,160382.0,72.4097,72.7243,72.3835,72.6107,160382.0
2020-06-10 11:10:00,83.09,83.34,82.95,83.34,222623.0,72.6107,72.8291,72.4883,72.8291,222623.0
2020-06-10 11:20:00,83.34,83.35,83.09,83.16,125849.0,72.8291,72.8379,72.6107,72.6718,125849.0
2020-06-10 11:30:00,83.16,83.23,82.89,83.23,189730.0,72.6718,72.733,72.4359,72.733,189730.0
2020-06-10 11:40:00,83.23,83.42,83.21,83.42,185773.0,72.733,72.8991,72.7155,72.8991,185773.0
2020-06-10 11:50:00,83.41,83.55,83.36,83.41,146354.0,72.8903,73.0127,72.8466,72.8903,146354.0
2020-06-10 12:00:00,83.42,83.63,83.35,83.48,112399.0,72.8991,73.0826,72.8379,72.9515,112399.0
2020-06-10 12:10:00,83.5,83.77,83.42,83.77,149841.0,72.969,73.2049,72.8991,73.2049,149841.0
2020-06-10 12:20:00,83.77,83.8,83.64,83.67,152949.0,73.2049,73.2311,73.0913,73.1175,152949.0
2020-06-10 12:30:00,83.67,83.73,83.5,83.6,202824.0,73.1175,73.17,72.969,73.0564,202824.0
2020-06-10 12:40:00,83.59,83.62,83.52,83.53,195860.0,73.0476,73.0738,72.9864,72.9952,195860.0
2020-06-10 12:50:00,83.53,83.76,83.51,83.76,142989.0,72.9952,73.1962,72.9777,73.1962,142989.0
2020-06-10 13:00:00,83.75,83.79,83.63,83.72,80109.0,73.1874,73.2224,73.0826,73.1612,80109.0
2020-06-10 13:10:00,83.73,83.77,83.68,83.76,51398.0,73.17,73.2049,73.1263,73.1962,51398.0
2020-06-10 13:20:00,83.75,83.75,83.63,83.66,53624.0,73.1874,73.1874,73.0826,73.1088,53624.0
2020-06-10 13:30:00,83.65,83.66,83.44,83.45,115203.0,73.1,73.1088,72.9165,72.9253,115203.0
2020-06-10 13:40:00,83.45,83.63,83.41,83.58,117613.0,72.9253,73.0826,72.8903,73.0389,117613.0
2020-06-10 13:50:00,83.58,83.67,83.39,83.44,123741.0,73.0389,73.1175,72.8728,72.9165,123741.0
2020-06-10 14:00:00,83.46,84.32,83.21,84.0,287035.0,72.934,73.6855,72.7155,73.4059,287035.0
2020-06-10 14:10:00,84.01,84.4,84.0,84.31,157171.0,73.4146,73.7555,73.4059,73.6768,157171.0
2020-06-10 14:20:00,84.31,84.34,84.15,84.22,84711.0,73.6768,73.703,73.537,73.5982,84711.0
2020-06-10 14:30:00,84.23,84.27,83.91,83.91,132836.0,73.6069,73.6419,73.3273,73.3273,132836.0
2020-06-10 14:40:00,83.89,84.04,83.58,83.79,206217.0,73.3098,73.4409,73.0389,73.2224,206217.0
2020-06-10 14:50:00,83.79,83.89,83.49,83.78,174443.0,73.2224,73.3098,72.9602,73.2137,174443.0
2020-06-10 15:00:00,83.79,83.99,83.54,83.89,228390.0,73.2224,73.3972,73.0039,73.3098,228390.0
2020-06-10 15:10:00,83.89,83.99,83.72,83.83,159464.0,73.3098,73.3972,73.1612,73.2573,159464.0
2020-06-10 15:20:00,83.83,83.85,83.41,83.84,196328.0,73.2573,73.2748,72.8903,73.2661,196328.0
2020-06-10 15:30:00,83.85,83.94,83.73,83.79,260362.0,73.2748,73.3535,73.17,73.2224,260362.0
2020-06-10 15:40:00,83.79,83.82,83.35,83.37,383983.0,73.2224,73.2486,72.8379,72.8554,383983.0
2020-06-10 15:50:00,83.36,83.56,83.2,83.21,670127.0,72.8466,73.0214,72.7068,72.7155,670127.0
2020-06-11 09:30:00,79.58,80.0,79.04,79.8,738147.0,69.5434,69.9104,69.0715,69.7356,738147.0
2020-06-11 09:40:00,79.79,80.48,79.78,80.32,459189.0,69.7269,70.3298,69.7181,70.19,459189.0
2020-06-11 09:50:00,80.3,80.74,80.18,80.41,276487.0,70.1726,70.5571,70.0677,70.2687,276487.0
2020-06-11 10:00:00,80.42,80.53,79.64,79.81,171446.0,70.2774,70.3735,69.5958,69.7443,171446.0
2020-06-11 10:10:00,79.83,80.0,79.52,79.59,103169.0,69.7618,69.9104,69.4909,69.5521,103169.0
2020-06-11 10:20:00,79.59,79.72,79.25,79.29,212273.0,69.5521,69.6657,69.255,69.2899,212273.0
2020-06-11 10:30:00,79.28,79.44,79.21,79.27,100400.0,69.2812,69.421,69.22,69.2725,100400.0
2020-06-11 10:40:00,79.25,79.35,78.9,79.0,152760.0,69.255,69.3424,68.9491,69.0365,152760.0
2020-06-11 10:50:00,78.98,79.06,78.86,78.88,104816.0,69.019,69.0889,68.9142,68.9316,104816.0
2020-06-11 11:00:00,78.89,79.09,78.76,78.84,175124.0,68.9404,69.1152,68.8268,68.8967,175124.0
2020-06-11 11:10:00,78.84,79.16,78.75,79.15,101519.0,68.8967,69.1763,68.818,69.1676,101519.0
2020-06-11 11:20:00,79.13,79.15,78.79,78.88,91435.0,69.1501,69.1676,68.853,68.9316,91435.0
2020-06-11 11:30:00,78.86,78.97,78.69,78.74,85815.0,68.9142,69.0103,68.7656,68.8093,85815.0
2020-06-11 11:40:00,78.73,78.96,78.66,78.75,170590.0,68.8006,69.0016,68.7394,68.818,170590.0
2020-06-11 11:50:00,78.75,79.04,78.68,79.01,202853.0,68.818,69.0715,68.7569,69.0452,202853.0
2020-06-11 12:00:00,79.01,79.02,78.62,78.72,138281.0,69.0452,69.054,68.7044,68.7918,138281.0
2020-06-11 12:10:00,78.73,78.82,78.47,78.55,123505.0,68.8006,68.8792,68.5734,68.6433,123505.0
2020-06-11 12:20:00,78.55,78.7,78.41,78.53,198363.0,68.6433,68.7743,68.5209,68.6258,198363.0
2020-06-11 12:30:00,78.53,79.1,78.52,78.72,150509.0,68.6258,69.1239,68.617,68.7918,150509.0
2020-06-11 12:40:00,78.72,78.76,78.36,78.4,142857.0,68.7918,68.8268,68.4772,68.5122,142857.0
2020-06-11 12:50:00,78.41,78.58,78.3,78.5,161792.0,68.5209,68.6695,68.4248,68.5996,161792.0
2020-06-11 13:00:00,78.5,78.8,78.45,78.61,78925.0,68.5996,68.8617,68.5559,68.6957,78925.0
2020-06-11 13:10:00,78.6,78.91,78.52,78.77,121847.0,68.687,68.9579,68.617,68.8355,121847.0
2020-06-11 13:20:00,78.78,78.89,78.53,78.54,181607.0,68.8443,68.9404,68.6258,68.6345,181607.0
2020-06-11 13:30:00,78.55,78.76,78.5,78.64,198728.0,68.6433,68.8268,68.5996,68.7219,198728.0
2020-06-11 13:40:00,78.65,78.81,78.58,78.72,107665.0,68.7306,68.8705,68.6695,68.7918,107665.0
2020-06-11 13:50:00,78.7,78.77,78.5,78.65,162920.0,68.7743,68.8355,68.5996,68.7306,162920.0
2020-06-11 14:00:00,78.64,78.69,78.39,78.62,118633.0,68.7219,68.7656,68.5034,68.7044,118633.0
2020-06-11 14:10:00,78.61,78.68,78.39,78.42,87630.0,68.6957,68.7569,68.5034,68.5297,87630.0
2020-06-11 14:20:00,78.42,78.74,78.39,78.71,101005.0,68.5297,68.8093,68.5034,68.7831,101005.0
2020-06-11 14:30:00,78.73,78.73,78.34,78.37,133495.0,68.8006,68.8006,68.4597,68.486,133495.0
2020-06-11 14:40:00,78.36,78.46,78.2,78.31,113220.0,68.4772,68.5646,68.3374,68.4335,113220.0
2020-06-11 14:50:00,78.3,78.35,78.01,78.1,175725.0,68.4248,68.4685,68.1714,68.25,175725.0
2020-06-11 15:00:00,78.1,78.4,78.01,78.33,221487.0,68.25,68.5122,68.1714,68.451,221487.0
2020-06-11 15:10:00,78.33,78.4,78.02,78.22,233715.0,68.451,68.5122,68.1801,68.3549,233715.0
2020-06-11 15:20:00,78.22,78.25,77.88,77.98,294515.0,68.3549,68.3811,68.0578,68.1451,294515.0
2020-06-11 15:30:00,77.96,78.11,77.81,77.92,457331.0,68.1277,68.2588,67.9966,68.0927,457331.0
2020-06-11 15:40:00,77.91,78.5,77.91,78.19,503156.0,68.084,68.5996,68.084,68.3287,503156.0
2020-06-11 15:50:00,78.19,78.19,77.95,77.97,795833.0,68.3287,68.3287,68.1189,68.1364,795833.0
2020-06-12 09:30:00,80.63,80.99,79.94,80.52,710902.0,70.4609,70.7755,69.858,70.3648,710902.0
2020-06-12 09:40:00,80.51,80.7,80.06,80.06,306809.0,70.3561,70.5221,69.9628,69.9628,306809.0
2020-06-12 09:50:00,80.06,80.28,79.93,80.25,144222.0,69.9628,70.1551,69.8492,70.1289,144222.0
2020-06-12 10:00:00,80.28,80.48,80.08,80.08,171869.0,70.1551,70.3298,69.9803,69.9803,171869.0
2020-06-12 10:10:00,80.08,80.17,79.94,80.03,191903.0,69.9803,70.0589,69.858,69.9366,191903.0
2020-06-12 10:20:00,80.07,80.14,79.72,79.72,176850.0,69.9716,70.0327,69.6657,69.6657,176850.0
2020-06-12 10:30:00,79.73,79.81,79.19,79.22,149411.0,69.6744,69.7443,69.2025,69.2288,149411.0
2020-06-12 10:40:00,79.22,79.7,79.21,79.46,120021.0,69.2288,69.6482,69.22,69.4385,120021.0
2020-06-12 10:50:00,79.45,79.45,78.94,79.04,133907.0,69.4298,69.4298,68.9841,69.0715,133907.0
2020-06-12 11:00:00,79.02,79.37,78.53,79.3,234023.0,69.054,69.3598,68.6258,69.2987,234023.0
2020-06-12 11:10:00,79.31,79.33,78.64,78.64,194288.0,69.3074,69.3249,68.7219,68.7219,194288.0
2020-06-12 11:20:00,78.66,79.2,78.54,79.06,292709.0,68.7394,69.2113,68.6345,69.0889,292709.0
2020-06-12 11:30:00,79.06,79.6,78.87,79.5,217492.0,69.0889,69.5608,68.9229,69.4734,217492.0
2020-06-12 11:40:00,79.52,79.67,79.33,79.57,269694.0,69.4909,69.622,69.3249,69.5346,269694.0
2020-06-12 11:50:00,79.56,79.97,79.35,79.95,177106.0,69.5259,69.8842,69.3424,69.8667,177106.0
2020-06-12 12:00:00,79.96,80.19,79.85,80.08,87793.0,69.8754,70.0764,69.7793,69.9803,87793.0
2020-06-12 12:10:00,80.08,80.26,79.95,80.25,113231.0,69.9803,70.1376,69.8667,70.1289,113231.0
2020-06-12 12:20:00,80.24,80.26,79.79,80.03,186102.0,70.1201,70.1376,69.7269,69.9366,186102.0
2020-06-12 12:30:00,80.0,80.01,79.74,79.87,181244.0,69.9104,69.9191,69.6832,69.7968,181244.0
2020-06-12 12:40:00,79.87,80.04,79.58,79.6,195080.0,69.7968,69.9453,69.5434,69.5608,195080.0
2020-06-12 12:50:00,79.61,80.02,79.61,79.97,87902.0,69.5696,69.9279,69.5696,69.8842,87902.0
2020-06-12 13:00:00,79.99,80.02,79.63,79.75,82502.0,69.9016,69.9279,69.5871,69.6919,82502.0
2020-06-12 13:10:00,79.73,79.78,79.55,79.57,178421.0,69.6744,69.7181,69.5171,69.5346,178421.0
2020-06-12 13:20:00,79.56,79.72,79.41,79.55,205288.0,69.5259,69.6657,69.3948,69.5171,205288.0
2020-06-12 13:30:00,79.55,79.63,79.17,79.27,190346.0,69.5171,69.5871,69.1851,69.2725,190346.0
2020-06-12 13:40:00,79.26,79.51,78.89,78.98,188963.0,69.2637,69.4822,68.9404,69.019,188963.0
2020-06-12 13:50:00,78.99,79.32,78.84,78.88,164228.0,69.0278,69.3161,68.8967,68.9316,164228.0
2020-06-12 14:00:00,78.9,79.25,78.83,78.95,308125.0,68.9491,69.255,68.8879,68.9928,308125.0
2020-06-12 14:10:00,78.96,79.44,78.96,79.25,335977.0,69.0016,69.421,69.0016,69.255,335977.0
2020-06-12 14:20:00,79.24,79.48,79.16,79.47,178820.0,69.2462,69.456,69.1763,69.4472,178820.0
2020-06-12 14:30:00,79.48,79.94,79.46,79.52,343700.0,69.456,69.858,69.4385,69.4909,343700.0
2020-06-12 14:40:00,79.52,79.83,79.3,79.67,388039.0,69.4909,69.7618,69.2987,69.622,388039.0
2020-06-12 14:50:00,79.67,79.94,79.57,79.9,258855.0,69.622,69.858,69.5346,69.823,258855.0
2020-06-12 15:00:00,79.9,80.24,79.89,80.09,331035.0,69.823,70.1201,69.8143,69.989,331035.0
2020-06-12 15:10:00,80.09,80.37,79.94,80.18,324036.0,69.989,70.2337,69.858,70.0677,324036.0
2020-06-12 15:20:00,80.18,80.23,79.72,79.93,276502.0,70.0677,70.1114,69.6657,69.8492,276502.0
2020-06-12 15:30:00,79.93,80.25,79.82,80.13,438310.0,69.8492,70.1289,69.7531,70.024,438310.0
2020-06-12 15:40:00,80.14,80.6,80.1,80.58,300510.0,70.0327,70.4347,69.9978,70.4172,300510.0
2020-06-12 15:50:00,80.58,81.02,80.58,80.71,1149400.0,70.4172,70.8017,70.4172,70.5308,1149400.0
2020-06-15 09:30:00,77.85,78.35,77.48,78.31,418080.0,68.4787,68.9185,68.1532,68.8833,418080.0
2020-06-15 09:40:00,78.29,78.77,78.15,78.53,279584.0,68.8657,69.288,68.7426,69.0769,279584.0
2020-06-15 09:50:00,78.53,78.99,78.51,78.93,219450.0,69.0769,69.4815,69.0593,69.4287,219450.0
2020-06-15 10:00:00,78.93,79.23,78.82,79.2,193649.0,69.4287,69.6926,69.3319,69.6662,193649.0
2020-06-15 10:10:00,79.2,79.37,79.09,79.22,176947.0,69.6662,69.8157,69.5694,69.6838,176947.0
2020-06-15 10:20:00,79.22,79.23,78.89,78.94,221032.0,69.6838,69.6926,69.3935,69.4375,221032.0
2020-06-15 10:30:00,78.94,79.33,78.93,79.06,148713.0,69.4375,69.7806,69.4287,69.5431,148713.0
2020-06-15 10:40:00,79.06,79.43,78.91,79.32,163205.0,69.5431,69.8685,69.4111,69.7718,163205.0
2020-06-15 10:50:00,79.3,79.65,79.24,79.47,100805.0,69.7542,70.062,69.7014,69.9037,100805.0
2020-06-15 11:00:00,79.48,79.94,79.38,79.94,92971.0,69.9125,70.3171,69.8245,70.3171,92971.0
2020-06-15 11:10:00,79.95,80.14,79.82,79.88,88528.0,70.3259,70.493,70.2116,70.2643,88528.0
2020-06-15 11:20:00,79.9,80.08,79.74,79.81,82533.0,70.2819,70.4403,70.1412,70.2028,82533.0
2020-06-15 11:30:00,79.83,79.9,79.73,79.82,84721.0,70.2204,70.2819,70.1324,70.2116,84721.0
2020-06-15 11:40:00,79.83,79.97,79.65,79.77,62472.0,70.2204,70.3435,70.062,70.1676,62472.0
2020-06-15 11:50:00,79.78,80.01,79.69,79.91,66255.0,70.1764,70.3787,70.0972,70.2907,66255.0
2020-06-15 12:00:00,79.9,80.32,79.82,80.26,98723.0,70.2819,70.6514,70.2116,70.5986,98723.0
2020-06-15 12:10:00,80.25,80.4,80.11,80.33,101441.0,70.5898,70.7217,70.4667,70.6602,101441.0
2020-06-15 12:20:00,80.33,80.4,80.26,80.27,62770.0,70.6602,70.7217,70.5986,70.6074,62770.0
2020-06-15 12:30:00,80.27,80.4,80.13,80.4,63123.0,70.6074,70.7217,70.4843,70.7217,63123.0
2020-06-15 12:40:00,80.39,80.44,80.26,80.4,46904.0,70.713,70.7569,70.5986,70.7217,46904.0
2020-06-15 12:50:00,80.39,80.57,80.34,80.56,61549.0,70.713,70.8713,70.669,70.8625,61549.0
2020-06-15 13:00:00,80.55,80.75,80.45,80.75,63324.0,70.8537,71.0296,70.7657,71.0296,63324.0
2020-06-15 13:10:00,80.74,80.83,80.67,80.7,132011.0,71.0208,71.1,70.9592,70.9856,132011.0
2020-06-15 13:20:00,80.7,80.78,80.5,80.54,59301.0,70.9856,71.056,70.8097,70.8449,59301.0
2020-06-15 13:30:00,80.53,80.53,80.26,80.34,159826.0,70.8361,70.8361,70.5986,70.669,159826.0
2020-06-15 13:40:00,80.33,80.39,80.08,80.08,64054.0,70.6602,70.713,70.4403,70.4403,64054.0
2020-06-15 13:50:00,80.07,80.3,80.07,80.1,56813.0,70.4315,70.6338,70.4315,70.4579,56813.0
2020-06-15 14:00:00,80.11,81.39,80.11,81.29,466575.0,70.4667,71.5926,70.4667,71.5046,466575.0
2020-06-15 14:10:00,81.28,81.58,81.13,81.49,188347.0,71.4958,71.7597,71.3639,71.6805,188347.0
2020-06-15 14:20:00,81.48,81.61,81.32,81.54,87303.0,71.6717,71.7861,71.531,71.7245,87303.0
2020-06-15 14:30:00,81.55,81.61,81.1,81.24,208126.0,71.7333,71.7861,71.3375,71.4606,208126.0
2020-06-15 14:40:00,81.26,81.3,81.02,81.14,85378.0,71.4782,71.5134,71.2671,71.3727,85378.0
2020-06-15 14:50:00,81.12,81.15,80.86,80.91,94979.0,71.3551,71.3815,71.1264,71.1704,94979.0
2020-06-15 15:00:00,80.89,81.24,80.89,81.2,90276.0,71.1528,71.4606,71.1528,71.4254,90276.0
2020-06-15 15:10:00,81.21,81.31,81.09,81.1,122483.0,71.4342,71.5222,71.3287,71.3375,122483.0
2020-06-15 15:20:00,81.1,81.21,80.79,80.83,202651.0,71.3375,71.4342,71.0648,71.1,202651.0
2020-06-15 15:30:00,80.82,80.89,80.21,80.61,331680.0,71.0912,71.1528,70.5546,70.9065,331680.0
2020-06-15 15:40:00,80.6,81.0,80.47,80.9,281256.0,70.8977,71.2495,70.7833,71.1616,281256.0
2020-06-15 15:50:00,80.91,81.21,80.83,81.21,818612.0,71.1704,71.4342,71.1,71.4342,818612.0
2020-06-16 09:30:00,84.07,84.22,83.57,83.97,427689.0,73.95,74.0819,73.5102,73.862,427689.0
2020-06-16 09:40:00,83.98,84.06,83.15,83.17,139578.0,73.8708,73.9412,73.1407,73.1583,139578.0
2020-06-16 09:50:00,83.16,83.61,83.16,83.49,106779.0,73.1495,73.5453,73.1495,73.4398,106779.0
2020-06-16 10:00:00,83.49,83.61,83.33,83.4,174391.0,73.4398,73.5453,73.299,73.3606,174391.0
2020-06-16 10:10:00,83.39,83.74,83.31,83.7,111393.0,73.3518,73.6597,73.2815,73.6245,111393.0
2020-06-16 10:20:00,83.69,83.93,83.5,83.88,133622.0,73.6157,73.8268,73.4486,73.7828,133622.0
2020-06-16 10:30:00,83.89,83.98,83.1,83.39,310219.0,73.7916,73.8708,73.0967,73.3518,310219.0
2020-06-16 10:40:00,83.38,83.38,82.96,83.34,114260.0,73.343,73.343,72.9736,73.3078,114260.0
2020-06-16 10:50:00,83.34,83.34,81.82,82.0,232227.0,73.3078,73.3078,71.9708,72.1291,232227.0
2020-06-16 11:00:00,81.95,82.63,81.41,82.59,376223.0,72.0852,72.6833,71.6102,72.6481,376223.0
2020-06-16 11:10:00,82.61,83.07,82.33,82.93,164586.0,72.6657,73.0703,72.4194,72.9472,164586.0
2020-06-16 11:20:00,82.9,83.22,82.89,83.1,161312.0,72.9208,73.2023,72.912,73.0967,161312.0
2020-06-16 11:30:00,83.12,83.43,82.96,83.03,203687.0,73.1143,73.387,72.9736,73.0352,203687.0
2020-06-16 11:40:00,83.04,83.29,82.96,83.18,128275.0,73.044,73.2639,72.9736,73.1671,128275.0
2020-06-16 11:50:00,83.2,83.28,82.74,82.78,121828.0,73.1847,73.2551,72.7801,72.8153,121828.0
2020-06-16 12:00:00,82.79,82.89,82.35,82.5,144077.0,72.824,72.912,72.437,72.569,144077.0
2020-06-16 12:10:00,82.53,82.73,82.42,82.66,87746.0,72.5953,72.7713,72.4986,72.7097,87746.0
2020-06-16 12:20:00,82.69,82.86,82.64,82.78,48091.0,72.7361,72.8856,72.6921,72.8153,48091.0
2020-06-16 12:30:00,82.74,83.14,82.74,83.12,101452.0,72.7801,73.1319,72.7801,73.1143,101452.0
2020-06-16 12:40:00,83.13,83.15,82.83,82.87,112242.0,73.1231,73.1407,72.8592,72.8944,112242.0
2020-06-16 12:50:00,82.87,82.98,82.74,82.92,37507.0,72.8944,72.9912,72.7801,72.9384,37507.0
2020-06-16 13:00:00,82.91,83.08,82.74,82.79,53601.0,72.9296,73.0791,72.7801,72.824,53601.0
2020-06-16 13:10:00,82.79,82.95,82.71,82.94,52441.0,72.824,72.9648,72.7537,72.956,52441.0
2020-06-16 13:20:00,82.93,82.93,82.73,82.77,44709.0,72.9472,72.9472,72.7713,72.8065,44709.0
2020-06-16 13:30:00,82.75,82.81,82.48,82.53,45435.0,72.7889,72.8416,72.5514,72.5953,45435.0
2020-06-16 13:40:00,82.57,82.77,82.56,82.73,71946.0,72.6305,72.8065,72.6217,72.7713,71946.0
2020-06-16 13:50:00,82.75,82.83,82.45,82.61,69627.0,72.7889,72.8592,72.525,72.6657,69627.0
2020-06-16 14:00:00,82.62,82.86,82.62,82.73,195492.0,72.6745,72.8856,72.6745,72.7713,195492.0
2020-06-16 14:10:00,82.73,83.02,82.67,82.93,142252.0,72.7713,73.0264,72.7185,72.9472,142252.0
2020-06-16 14:20:00,82.95,82.97,82.39,82.77,354166.0,72.9648,72.9824,72.4722,72.8065,354166.0
2020-06-16 14:30:00,82.78,82.98,82.78,82.89,173577.0,72.8153,72.9912,72.8153,72.912,173577.0
2020-06-16 14:40:00,82.91,82.91,82.66,82.89,49445.0,72.9296,72.9296,72.7097,72.912,49445.0
2020-06-16 14:50:00,82.88,82.99,82.78,82.94,41774.0,72.9032,73.0,72.8153,72.956,41774.0
2020-06-16 15:00:00,82.95,82.99,82.49,82.56,105562.0,72.9648,73.0,72.5602,72.6217,105562.0
2020-06-16 15:10:00,82.54,82.64,82.13,82.18,166406.0,72.6041,72.6921,72.2435,72.2875,166406.0
2020-06-16 15:20:00,82.2,82.62,82.19,82.55,170009.0,72.3051,72.6745,72.2963,72.6129,170009.0
2020-06-16 15:30:00,82.55,82.92,82.47,82.68,168690.0,72.6129,72.9384,72.5426,72.7273,168690.0
2020-06-16 15:40:00,82.68,82.75,82.46,82.62,199550.0,72.7273,72.7889,72.5338,72.6745,199550.0
2020-06-16 15:50:00,82.61,82.84,82.3,82.82,667450.0,72.6657,72.868,72.393,72.8504,667450.0
2020-06-17 09:30:00,83.21,83.29,82.25,82.25,205348.0,73.1935,73.2639,72.3491,72.3491,205348.0
2020-06-17 09:40:00,82.26,82.69,82.12,82.66,126540.0,72.3578,72.7361,72.2347,72.7097,126540.0
2020-06-17 09:50:00,82.67,82.79,82.09,82.39,106070.0,72.7185,72.824,72.2083,72.4722,106070.0
2020-06-17 10:00:00,82.38,82.52,82.11,82.44,66334.0,72.4634,72.5866,72.2259,72.5162,66334.0
2020-06-17 10:10:00,82.43,82.57,82.11,82.17,112071.0,72.5074,72.6305,72.2259,72.2787,112071.0
2020-06-17 10:20:00,82.18,82.29,81.79,81.85,98601.0,72.2875,72.3842,71.9444,71.9972,98601.0
2020-06-17 10:30:00,81.85,82.11,81.66,81.85,95856.0,71.9972,72.2259,71.8301,71.9972,95856.0
2020-06-17 10:40:00,81.89,81.95,81.75,81.88,61978.0,72.0324,72.0852,71.9092,72.0236,61978.0
2020-06-17 10:50:00,81.88,82.21,81.84,81.95,83904.0,72.0236,72.3139,71.9884,72.0852,83904.0
2020-06-17 11:00:00,81.95,81.99,81.77,81.82,255964.0,72.0852,72.1204,71.9268,71.9708,255964.0
2020-06-17 11:10:00,81.82,81.96,81.75,81.85,117550.0,71.9708,72.094,71.9092,71.9972,117550.0
2020-06-17 11:20:00,81.85,81.86,81.67,81.83,87770.0,71.9972,72.006,71.8389,71.9796,87770.0
2020-06-17 11:30:00,81.83,82.03,81.79,81.87,52987.0,71.9796,72.1555,71.9444,72.0148,52987.0
2020-06-17 11:40:00,81.88,82.19,81.86,82.08,69331.0,72.0236,72.2963,72.006,72.1995,69331.0
2020-06-17 11:50:00,82.08,82.18,82.0,82.13,137159.0,72.1995,72.2875,72.1291,72.2435,137159.0
2020-06-17 12:00:00,82.11,82.18,82.04,82.12,34224.0,72.2259,72.2875,72.1643,72.2347,34224.0
2020-06-17 12:10:00,82.13,82.14,81.98,81.99,50062.0,72.2435,72.2523,72.1116,72.1204,50062.0
2020-06-17 12:20:00,82.02,82.11,81.94,82.05,133102.0,72.1467,72.2259,72.0764,72.1731,133102.0
2020-06-17 12:30:00,82.05,82.31,82.04,82.17,115678.0,72.1731,72.4018,72.1643,72.2787,115678.0
2020-06-17 12:40:00,82.17,82.2,82.05,82.06,85376.0,72.2787,72.3051,72.1731,72.1819,85376.0
2020-06-17 12:50:00,82.06,82.09,81.89,82.08,70661.0,72.1819,72.2083,72.0324,72.1995,70661.0
2020-06-17 13:00:00,82.09,82.23,82.06,82.15,41117.0,72.2083,72.3315,72.1819,72.2611,41117.0
2020-06-17 13:10:00,82.15,82.18,82.06,82.12,44897.0,72.2611,72.2875,72.1819,72.2347,44897.0
2020-06-17 13:20:00,82.14,82.37,82.14,82.28,62210.0,72.2523,72.4546,72.2523,72.3754,62210.0
2020-06-17 13:30:00,82.28,82.48,82.27,82.47,61869.0,72.3754,72.5514,72.3666,72.5426,61869.0
2020-06-17 13:40:00,82.47,82.49,82.35,82.41,66248.0,72.5426,72.5602,72.437,72.4898,66248.0
2020-06-17 13:50:00,82.42,82.46,82.27,82.27,76093.0,72.4986,72.5338,72.3666,72.3666,76093.0
2020-06-17 14:00:00,82.26,82.4,82.21,82.4,61459.0,72.3578,72.481,72.3139,72.481,61459.0
2020-06-17 14:10:00,82.41,82.49,82.3,82.31,63231.0,72.4898,72.5602,72.393,72.4018,63231.0
2020-06-17 14:20:00,82.32,82.45,82.32,82.37,78558.0,72.4106,72.525,72.4106,72.4546,78558.0
2020-06-17 14:30:00,82.39,82.41,82.23,82.3,70235.0,72.4722,72.4898,72.3315,72.393,70235.0
2020-06-17 14:40:00,82.3,82.44,82.27,82.38,97832.0,72.393,72.5162,72.3666,72.4634,97832.0
2020-06-17 14:50:00,82.37,82.47,82.11,82.13,85616.0,72.4546,72.5426,72.2259,72.2435,85616.0
2020-06-17 15:00:00,82.12,82.12,81.96,82.02,125828.0,72.2347,72.2347,72.094,72.1467,125828.0
2020-06-17 15:10:00,82.04,82.07,81.92,81.97,94298.0,72.1643,72.1907,72.0588,72.1028,94298.0
2020-06-17 15:20:00,81.98,81.98,81.71,81.76,112047.0,72.1116,72.1116,71.8741,71.918,112047.0
2020-06-17 15:30:00,81.77,81.99,81.67,81.97,130904.0,71.9268,72.1204,71.8389,72.1028,130904.0
2020-06-17 15:40:00,81.97,81.97,81.67,81.68,166723.0,72.1028,72.1028,71.8389,71.8477,166723.0
2020-06-17 15:50:00,81.67,81.77,81.58,81.62,442987.0,71.8389,71.9268,71.7597,71.7949,442987.0
2020-06-18 09:30:00,80.84,81.02,80.46,80.98,383435.0,71.1088,71.2671,70.7745,71.2319,383435.0
2020-06-18 09:40:00,81.0,81.07,80.81,81.02,113507.0,71.2495,71.3111,71.0824,71.2671,113507.0
2020-06-18 09:50:00,81.03,81.14,80.89,80.91,241489.0,71.2759,71.3727,71.1528,71.1704,241489.0
2020-06-18 10:00:00,80.92,81.12,80.86,81.1,104142.0,71.1792,71.3551,71.1264,71.3375,104142.0
2020-06-18 10:10:00,81.1,81.2,80.92,81.0,70996.0,71.3375,71.4254,71.1792,71.2495,70996.0
2020-06-18 10:20:00,81.03,81.08,80.74,80.86,144779.0,71.2759,71.3199,71.0208,71.1264,144779.0
2020-06-18 10:30:00,80.87,81.07,80.65,80.93,171906.0,71.1352,71.3111,70.9417,71.1879,171906.0
2020-06-18 10:40:00,80.91,81.09,80.79,80.95,87786.0,71.1704,71.3287,71.0648,71.2055,87786.0
2020-06-18 10:50:00,80.96,81.13,80.68,81.13,98261.0,71.2143,71.3639,70.968,71.3639,98261.0
2020-06-18 11:00:00,81.14,81.16,80.85,80.88,58681.0,71.3727,71.3903,71.1176,71.144,58681.0
2020-06-18 11:10:00,80.88,80.95,80.82,80.86,63170.0,71.144,71.2055,71.0912,71.1264,63170.0
2020-06-18 11:20:00,80.85,80.92,80.68,80.72,74634.0,71.1176,71.1792,70.968,71.0032,74634.0
2020-06-18 11:30:00,80.71,80.92,80.71,80.76,111895.0,70.9944,71.1792,70.9944,71.0384,111895.0
2020-06-18 11:40:00,80.75,80.87,80.71,80.77,68916.0,71.0296,71.1352,70.9944,71.0472,68916.0
2020-06-18 11:50:00,80.75,80.76,80.57,80.59,65771.0,71.0296,71.0384,70.8713,70.8889,65771.0
2020-06-18 12:00:00,80.59,80.65,80.47,80.59,87110.0,70.8889,70.9417,70.7833,70.8889,87110.0
2020-06-18 12:10:00,80.59,80.63,80.52,80.54,47010.0,70.8889,70.9241,70.8273,70.8449,47010.0
2020-06-18 12:20:00,80.53,80.63,80.44,80.44,62726.0,70.8361,70.9241,70.7569,70.7569,62726.0
2020-06-18 12:30:00,80.45,80.49,80.33,80.38,93122.0,70.7657,70.8009,70.6602,70.7042,93122.0
2020-06-18 12:40:00,80.38,80.58,80.37,80.58,44637.0,70.7042,70.8801,70.6954,70.8801,44637.0
2020-06-18 12:50:00,80.59,80.73,80.56,80.73,43815.0,70.8889,71.012,70.8625,71.012,43815.0
2020-06-18 13:00:00,80.73,80.83,80.67,80.83,39399.0,71.012,71.1,70.9592,71.1,39399.0
2020-06-18 13:10:00,80.82,80.84,80.71,80.83,53412.0,71.0912,71.1088,70.9944,71.1,53412.0
2020-06-18 13:20:00,80.82,80.84,80.73,80.81,65699.0,71.0912,71.1088,71.012,71.0824,65699.0
2020-06-18 13:30:00,80.82,80.93,80.78,80.91,68153.0,71.0912,71.1879,71.056,71.1704,68153.0
2020-06-18 13:40:00,80.91,81.0,80.88,80.94,46305.0,71.1704,71.2495,71.144,71.1967,46305.0
2020-06-18 13:50:00,80.94,81.0,80.91,80.94,32222.0,71.1967,71.2495,71.1704,71.1967,32222.0
2020-06-18 14:00:00,80.94,80.97,80.72,80.78,45923.0,71.1967,71.2231,71.0032,71.056,45923.0
2020-06-18 14:10:00,80.78,80.85,80.7,80.85,46689.0,71.056,71.1176,70.9856,71.1176,46689.0
2020-06-18 14:20:00,80.84,80.98,80.82,80.94,151303.0,71.1088,71.2319,71.0912,71.1967,151303.0
2020-06-18 14:30:00,80.95,81.09,80.89,80.98,100259.0,71.2055,71.3287,71.1528,71.2319,100259.0
2020-06-18 14:40:00,81.0,81.02,80.83,80.84,53350.0,71.2495,71.2671,71.1,71.1088,53350.0
2020-06-18 14:50:00,80.85,80.95,80.78,80.78,53745.0,71.1176,71.2055,71.056,71.056,53745.0
2020-06-18 15:00:00,80.79,80.83,80.69,80.79,82860.0,71.0648,71.1,70.9768,71.0648,82860.0
2020-06-18 15:10:00,80.78,80.78,80.59,80.74,101340.0,71.056,71.056,70.8889,71.0208,101340.0
2020-06-18 15:20:00,80.73,80.77,80.66,80.69,112618.0,71.012,71.0472,70.9505,70.9768,112618.0
2020-06-18 15:30:00,80.7,80.86,80.66,80.77,260553.0,70.9856,71.1264,70.9505,71.0472,260553.0
2020-06-18 15:40:00,80.77,80.77,80.5,80.64,174342.0,71.0472,71.0472,70.8097,70.9329,174342.0
2020-06-18 15:50:00,80.63,80.78,80.47,80.75,774574.0,70.9241,71.056,70.7833,71.0296,774574.0
2020-06-19 09:30:00,81.98,81.98,81.19,81.41,173330.0,72.1116,72.1116,71.4167,71.6102,173330.0
2020-06-19 09:40:00,81.42,81.42,80.93,81.17,151824.0,71.619,71.619,71.1879,71.3991,151824.0
2020-06-19 09:50:00,81.17,81.27,81.01,81.04,119768.0,71.3991,71.487,71.2583,71.2847,119768.0
2020-06-19 10:00:00,81.05,81.28,80.96,81.08,218070.0,71.2935,71.4958,71.2143,71.3199,218070.0
2020-06-19 10:10:00,81.07,81.07,80.8,80.99,139384.0,71.3111,71.3111,71.0736,71.2407,139384.0
2020-06-19 10:20:00,81.0,81.01,80.85,80.91,116232.0,71.2495,71.2583,71.1176,71.1704,116232.0
2020-06-19 10:30:00,80.93,80.93,80.65,80.68,182645.0,71.1879,71.1879,70.9417,70.968,182645.0
2020-06-19 10:40:00,80.69,80.7,80.48,80.68,138604.0,70.9768,70.9856,70.7921,70.968,138604.0
2020-06-19 10:50:00,80.69,80.83,80.61,80.64,142309.0,70.9768,71.1,70.9065,70.9329,142309.0
2020-06-19 11:00:00,80.63,80.75,80.53,80.65,73448.0,70.9241,71.0296,70.8361,70.9417,73448.0
2020-06-19 11:10:00,80.66,80.78,80.59,80.59,158918.0,70.9505,71.056,70.8889,70.8889,158918.0
2020-06-19 11:20:00,80.58,80.62,80.43,80.57,145531.0,70.8801,70.9153,70.7481,70.8713,145531.0
2020-06-19 11:30:00,80.57,80.6,80.45,80.52,87012.0,70.8713,70.8977,70.7657,70.8273,87012.0
2020-06-19 11:40:00,80.54,80.64,80.44,80.6,78225.0,70.8449,70.9329,70.7569,70.8977,78225.0
2020-06-19 11:50:00,80.6,80.65,80.54,80.56,80267.0,70.8977,70.9417,70.8449,70.8625,80267.0
2020-06-19 12:00:00,80.56,80.57,80.36,80.42,73898.0,70.8625,70.8713,70.6866,70.7393,73898.0
2020-06-19 12:10:00,80.43,80.49,79.67,79.68,170326.0,70.7481,70.8009,70.0796,70.0884,170326.0
2020-06-19 12:20:00,79.67,79.98,79.55,79.98,184956.0,70.0796,70.3523,69.9741,70.3523,184956.0
2020-06-19 12:30:00,79.98,80.12,79.9,79.92,169751.0,70.3523,70.4755,70.2819,70.2995,169751.0
2020-06-19 12:40:00,79.92,80.02,79.84,80.01,114729.0,70.2995,70.3875,70.2292,70.3787,114729.0
2020-06-19 12:50:00,80.03,80.27,79.98,80.25,96505.0,70.3963,70.6074,70.3523,70.5898,96505.0
2020-06-19 13:00:00,80.24,80.27,80.05,80.14,78032.0,70.581,70.6074,70.4139,70.493,78032.0
2020-06-19 13:10:00,80.14,80.25,80.08,80.1,70629.0,70.493,70.5898,70.4403,70.4579,70629.0
2020-06-19 13:20:00,80.1,80.12,79.92,80.08,133164.0,70.4579,70.4755,70.2995,70.4403,133164.0
2020-06-19 13:30:00,80.07,80.12,79.86,80.08,96793.0,70.4315,70.4755,70.2468,70.4403,96793.0
2020-06-19 13:40:00,80.07,80.2,79.93,80.03,63583.0,70.4315,70.5458,70.3083,70.3963,63583.0
2020-06-19 13:50:00,80.04,80.08,79.69,79.71,109943.0,70.4051,70.4403,70.0972,70.1148,109943.0
2020-06-19 14:00:00,79.71,79.9,79.48,79.63,177397.0,70.1148,70.2819,69.9125,70.0444,177397.0
2020-06-19 14:10:00,79.62,79.62,79.33,79.34,116418.0,70.0356,70.0356,69.7806,69.7893,116418.0
2020-06-19 14:20:00,79.34,79.53,79.31,79.34,118197.0,69.7893,69.9565,69.763,69.7893,118197.0
2020-06-19 14:30:00,79.34,79.77,79.24,79.73,141512.0,69.7893,70.1676,69.7014,70.1324,141512.0
2020-06-19 14:40:00,79.73,79.93,79.68,79.8,148112.0,70.1324,70.3083,70.0884,70.194,148112.0
2020-06-19 14:50:00,79.81,80.15,79.77,80.11,101280.0,70.2028,70.5018,70.1676,70.4667,101280.0
2020-06-19 15:00:00,80.11,80.12,79.82,79.83,184121.0,70.4667,70.4755,70.2116,70.2204,184121.0
2020-06-19 15:10:00,79.83,80.31,79.74,80.31,292046.0,70.2204,70.6426,70.1412,70.6426,292046.0
2020-06-19 15:20:00,80.33,80.35,80.05,80.06,250631.0,70.6602,70.6778,70.4139,70.4227,250631.0
2020-06-19 15:30:00,80.06,80.24,79.93,79.97,263046.0,70.4227,70.581,70.3083,70.3435,263046.0
2020-06-19 15:40:00,79.97,80.17,79.74,79.8,393576.0,70.3435,70.5194,70.1412,70.194,393576.0
2020-06-19 15:50:00,79.79,79.93,79.68,79.71,2263021.0,70.1852,70.3083,70.0884,70.1148,2263021.0
2020-06-22 09:30:00,79.46,79.46,78.36,78.38,173111.0,69.8949,69.8949,68.9273,68.9449,173111.0
2020-06-22 09:40:00,78.37,78.93,78.26,78.89,216664.0,68.9361,69.4287,68.8394,69.3935,216664.0
2020-06-22 09:50:00,78.88,79.15,78.82,78.99,205682.0,69.3847,69.6222,69.3319,69.4815,205682.0
2020-06-22 10:00:00,79.0,79.47,78.92,79.38,91027.0,69.4903,69.9037,69.4199,69.8245,91027.0
2020-06-22 10:10:00,79.37,79.5,79.13,79.2,94441.0,69.8157,69.9301,69.6046,69.6662,94441.0
2020-06-22 10:20:00,79.19,79.74,79.14,79.72,116344.0,69.6574,70.1412,69.6134,70.1236,116344.0
2020-06-22 10:30:00,79.75,79.76,79.4,79.42,115720.0,70.15,70.1588,69.8421,69.8597,115720.0
2020-06-22 10:40:00,79.43,79.55,79.28,79.3,106612.0,69.8685,69.9741,69.7366,69.7542,106612.0
2020-06-22 10:50:00,79.29,79.48,79.24,79.26,63801.0,69.7454,69.9125,69.7014,69.719,63801.0
2020-06-22 11:00:00,79.22,79.3,79.12,79.15,50579.0,69.6838,69.7542,69.5958,69.6222,50579.0
2020-06-22 11:10:00,79.14,79.38,79.08,79.3,54970.0,69.6134,69.8245,69.5606,69.7542,54970.0
2020-06-22 11:20:00,79.29,79.3,79.18,79.21,83699.0,69.7454,69.7542,69.6486,69.675,83699.0
2020-06-22 11:30:00,79.21,79.22,79.05,79.16,61867.0,69.675,69.6838,69.5343,69.631,61867.0
2020-06-22 11:40:00,79.17,79.19,79.0,79.04,71445.0,69.6398,69.6574,69.4903,69.5255,71445.0
2020-06-22 11:50:00,79.05,79.13,78.91,78.97,41737.0,69.5343,69.6046,69.4111,69.4639,41737.0
2020-06-22 12:00:00,78.97,79.21,78.97,79.19,71321.0,69.4639,69.675,69.4639,69.6574,71321.0
2020-06-22 12:10:00,79.18,79.29,79.12,79.26,50001.0,69.6486,69.7454,69.5958,69.719,50001.0
2020-06-22 12:20:00,79.26,79.3,79.06,79.12,39412.0,69.719,69.7542,69.5431,69.5958,39412.0
2020-06-22 12:30:00,79.13,79.13,79.03,79.04,29952.0,69.6046,69.6046,69.5167,69.5255,29952.0
2020-06-22 12:40:00,79.04,79.31,79.01,79.29,51217.0,69.5255,69.763,69.4991,69.7454,51217.0
2020-06-22 12:50:00,79.29,79.36,79.25,79.29,40171.0,69.7454,69.8069,69.7102,69.7454,40171.0
2020-06-22 13:00:00,79.3,79.44,79.29,79.4,66796.0,69.7542,69.8773,69.7454,69.8421,66796.0
2020-06-22 13:10:00,79.41,79.41,79.27,79.34,38569.0,69.8509,69.8509,69.7278,69.7893,38569.0
2020-06-22 13:20:00,79.34,79.38,79.21,79.21,143185.0,69.7893,69.8245,69.675,69.675,143185.0
2020-06-22 13:30:00,79.22,79.31,79.21,79.29,94310.0,69.6838,69.763,69.675,69.7454,94310.0
2020-06-22 13:40:00,79.29,79.42,79.25,79.38,50720.0,69.7454,69.8597,69.7102,69.8245,50720.0
2020-06-22 13:50:00,79.37,79.39,79.26,79.29,48367.0,69.8157,69.8333,69.719,69.7454,48367.0
2020-06-22 14:00:00,79.29,79.29,79.1,79.23,91827.0,69.7454,69.7454,69.5782,69.6926,91827.0
2020-06-22 14:10:00,79.24,79.28,79.14,79.23,62019.0,69.7014,69.7366,69.6134,69.6926,62019.0
2020-06-22 14:20:00,79.23,79.34,79.21,79.29,41043.0,69.6926,69.7893,69.675,69.7454,41043.0
2020-06-22 14:30:00,79.29,79.48,79.27,79.42,39850.0,69.7454,69.9125,69.7278,69.8597,39850.0
2020-06-22 14:40:00,79.41,79.53,79.41,79.5,31400.0,69.8509,69.9565,69.8509,69.9301,31400.0
2020-06-22 14:50:00,79.5,79.6,79.43,79.55,58850.0,69.9301,70.018,69.8685,69.9741,58850.0
2020-06-22 15:00:00,79.56,79.57,79.35,79.38,50193.0,69.9829,69.9917,69.7981,69.8245,50193.0
2020-06-22 15:10:00,79.37,79.43,79.15,79.24,87613.0,69.8157,69.8685,69.6222,69.7014,87613.0
2020-06-22 15:20:00,79.23,79.28,79.09,79.18,91223.0,69.6926,69.7366,69.5694,69.6486,91223.0
2020-06-22 15:30:00,79.18,79.48,79.17,79.46,193814.0,69.6486,69.9125,69.6398,69.8949,193814.0
2020-06-22 15:40:00,79.47,79.57,79.41,79.45,150209.0,69.9037,69.9917,69.8509,69.8861,150209.0
2020-06-22 15:50:00,79.44,79.63,79.41,79.59,828896.0,69.8773,70.0444,69.8509,70.0093,828896.0
2020-06-23 09:30:00,80.39,80.52,80.03,80.12,139192.0,70.713,70.8273,70.3963,70.4755,139192.0
2020-06-23 09:40:00,80.14,80.21,79.86,79.94,202115.0,70.493,70.5546,70.2468,70.3171,202115.0
2020-06-23 09:50:00,79.94,79.98,79.53,79.66,141144.0,70.3171,70.3523,69.9565,70.0708,141144.0
2020-06-23 10:00:00,79.65,79.88,79.51,79.83,123743.0,70.062,70.2643,69.9389,70.2204,123743.0
2020-06-23 10:10:00,79.82,79.99,79.69,79.8,72914.0,70.2116,70.3611,70.0972,70.194,72914.0
2020-06-23 10:20:00,79.8,79.81,79.53,79.59,85547.0,70.194,70.2028,69.9565,70.0093,85547.0
2020-06-23 10:30:00,79.6,79.67,79.42,79.56,140967.0,70.018,70.0796,69.8597,69.9829,140967.0
2020-06-23 10:40:00,79.56,79.58,79.11,79.26,124551.0,69.9829,70.0005,69.587,69.719,124551.0
2020-06-23 10:50:00,79.24,79.43,79.24,79.4,64625.0,69.7014,69.8685,69.7014,69.8421,64625.0
2020-06-23 11:00:00,79.4,79.59,79.29,79.54,140677.0,69.8421,70.0093,69.7454,69.9653,140677.0
2020-06-23 11:10:00,79.55,79.62,79.37,79.39,111839.0,69.9741,70.0356,69.8157,69.8333,111839.0
2020-06-23 11:20:00,79.39,79.64,79.35,79.48,65851.0,69.8333,70.0532,69.7981,69.9125,65851.0
2020-06-23 11:30:00,79.48,79.56,79.44,79.48,33006.0,69.9125,69.9829,69.8773,69.9125,33006.0
2020-06-23 11:40:00,79.47,79.55,79.25,79.28,136945.0,69.9037,69.9741,69.7102,69.7366,136945.0
2020-06-23 11:50:00,79.27,79.37,79.11,79.29,89381.0,69.7278,69.8157,69.587,69.7454,89381.0
2020-06-23 12:00:00,79.29,79.39,79.29,79.36,38958.0,69.7454,69.8333,69.7454,69.8069,38958.0
2020-06-23 12:10:00,79.37,79.48,79.33,79.43,40477.0,69.8157,69.9125,69.7806,69.8685,40477.0
2020-06-23 12:20:00,79.41,79.54,79.36,79.39,41123.0,69.8509,69.9653,69.8069,69.8333,41123.0
2020-06-23 12:30:00,79.39,79.43,79.26,79.29,62171.0,69.8333,69.8685,69.719,69.7454,62171.0
2020-06-23 12:40:00,79.29,79.38,79.2,79.38,40597.0,69.7454,69.8245,69.6662,69.8245,40597.0
2020-06-23 12:50:00,79.38,79.4,79.31,79.34,39326.0,69.8245,69.8421,69.763,69.7893,39326.0
2020-06-23 13:00:00,79.34,79.37,79.28,79.37,45132.0,69.7893,69.8157,69.7366,69.8157,45132.0
2020-06-23 13:10:00,79.38,79.45,79.34,79.43,33713.0,69.8245,69.8861,69.7893,69.8685,33713.0
2020-06-23 13:20:00,79.44,79.5,79.43,79.49,49175.0,69.8773,69.9301,69.8685,69.9213,49175.0
2020-06-23 13:30:00,79.5,79.55,79.45,79.52,23589.0,69.9301,69.9741,69.8861,69.9477,23589.0
2020-06-23 13:40:00,79.54,79.57,79.5,79.52,23415.0,69.9653,69.9917,69.9301,69.9477,23415.0
2020-06-23 13:50:00,79.52,79.61,79.45,79.48,90835.0,69.9477,70.0268,69.8861,69.9125,90835.0
2020-06-23 14:00:00,79.48,79.49,79.29,79.38,60019.0,69.9125,69.9213,69.7454,69.8245,60019.0
2020-06-23 14:10:00,79.4,79.42,79.31,79.37,35293.0,69.8421,69.8597,69.763,69.8157,35293.0
2020-06-23 14:20:00,79.37,79.52,79.37,79.5,27086.0,69.8157,69.9477,69.8157,69.9301,27086.0
2020-06-23 14:30:00,79.51,79.57,79.49,79.57,78835.0,69.9389,69.9917,69.9213,69.9917,78835.0
2020-06-23 14:40:00,79.56,79.59,79.39,79.4,75403.0,69.9829,70.0093,69.8333,69.8421,75403.0
2020-06-23 14:50:00,79.41,79.6,79.39,79.58,46892.0,69.8509,70.018,69.8333,70.0005,46892.0
2020-06-23 15:00:00,79.58,79.58,79.42,79.51,121587.0,70.0005,70.0005,69.8597,69.9389,121587.0
2020-06-23 15:10:00,79.52,79.64,79.48,79.59,67846.0,69.9477,70.0532,69.9125,70.0093,67846.0
2020-06-23 15:20:00,79.59,79.62,79.46,79.56,104672.0,70.0093,70.0356,69.8949,69.9829,104672.0
2020-06-23 15:30:00,79.56,79.62,79.51,79.53,132666.0,69.9829,70.0356,69.9389,69.9565,132666.0
2020-06-23 15:40:00,79.53,79.6,79.45,79.57,201750.0,69.9565,70.018,69.8861,69.9917,201750.0
2020-06-23 15:50:00,79.56,79.57,79.23,79.34,678354.0,69.9829,69.9917,69.6926,69.7893,678354.0
2020-06-24 09:30:00,78.34,78.5,77.96,78.41,158516.0,68.9097,69.0505,68.5755,68.9713,158516.0
2020-06-24 09:40:00,78.44,78.58,78.29,78.31,140282.0,68.9977,69.1208,68.8657,68.8833,140282.0
2020-06-24 09:50:00,78.33,78.39,78.02,78.03,158717.0,68.9009,68.9537,68.6282,68.637,158717.0
2020-06-24 10:00:00,78.03,78.24,77.97,78.03,107928.0,68.637,68.8218,68.5843,68.637,107928.0
2020-06-24 10:10:00,78.03,78.24,77.81,77.99,347803.0,68.637,68.8218,68.4435,68.6019,347803.0
2020-06-24 10:20:00,78.0,78.17,77.98,78.03,113655.0,68.6107,68.7602,68.5931,68.637,113655.0
2020-06-24 10:30:00,78.03,78.04,77.24,77.25,160602.0,68.637,68.6458,67.9421,67.9509,160602.0
2020-06-24 10:40:00,77.26,77.41,77.22,77.4,216181.0,67.9597,68.0917,67.9245,68.0829,216181.0
2020-06-24 10:50:00,77.41,77.41,77.15,77.23,221952.0,68.0917,68.0917,67.863,67.9333,221952.0
2020-06-24 11:00:00,77.23,77.3,76.8,76.82,169990.0,67.9333,67.9949,67.5551,67.5727,169990.0
2020-06-24 11:10:00,76.82,76.92,76.48,76.48,154471.0,67.5727,67.6607,67.2736,67.2736,154471.0
2020-06-24 11:20:00,76.49,76.59,76.3,76.4,143274.0,67.2824,67.3704,67.1153,67.2033,143274.0
2020-06-24 11:30:00,76.4,76.41,75.79,75.79,197759.0,67.2033,67.212,66.6667,66.6667,197759.0
2020-06-24 11:40:00,75.81,75.87,75.34,75.38,343886.0,66.6843,66.7371,66.2709,66.306,343886.0
2020-06-24 11:50:00,75.39,75.89,75.39,75.87,237190.0,66.3148,66.7546,66.3148,66.7371,237190.0
2020-06-24 12:00:00,75.86,76.04,75.75,75.86,242567.0,66.7283,66.8866,66.6315,66.7283,242567.0
2020-06-24 12:10:00,75.86,76.28,75.79,76.28,342105.0,66.7283,67.0977,66.6667,67.0977,342105.0
2020-06-24 12:20:00,76.27,76.38,76.19,76.28,142077.0,67.0889,67.1857,67.0185,67.0977,142077.0
2020-06-24 12:30:00,76.28,76.32,76.17,76.24,50979.0,67.0977,67.1329,67.0009,67.0625,50979.0
2020-06-24 12:40:00,76.25,76.64,76.19,76.54,68718.0,67.0713,67.4144,67.0185,67.3264,68718.0
2020-06-24 12:50:00,76.55,76.7,76.48,76.69,80340.0,67.3352,67.4671,67.2736,67.4583,80340.0
2020-06-24 13:00:00,76.69,76.7,76.49,76.51,95841.0,67.4583,67.4671,67.2824,67.3,95841.0
2020-06-24 13:10:00,76.52,76.71,76.42,76.6,51004.0,67.3088,67.4759,67.2208,67.3792,51004.0
2020-06-24 13:20:00,76.58,76.58,76.29,76.34,69334.0,67.3616,67.3616,67.1065,67.1505,69334.0
2020-06-24 13:30:00,76.33,76.33,76.15,76.23,56589.0,67.1417,67.1417,66.9833,67.0537,56589.0
2020-06-24 13:40:00,76.22,76.33,76.12,76.3,81103.0,67.0449,67.1417,66.957,67.1153,81103.0
2020-06-24 13:50:00,76.29,76.39,76.22,76.33,42181.0,67.1065,67.1945,67.0449,67.1417,42181.0
2020-06-24 14:00:00,76.32,76.5,76.08,76.48,99952.0,67.1329,67.2912,66.9218,67.2736,99952.0
2020-06-24 14:10:00,76.48,76.56,76.27,76.47,93940.0,67.2736,67.344,67.0889,67.2648,93940.0
2020-06-24 14:20:00,76.47,76.69,76.46,76.67,76283.0,67.2648,67.4583,67.256,67.4408,76283.0
2020-06-24 14:30:00,76.66,76.77,76.49,76.53,75546.0,67.432,67.5287,67.2824,67.3176,75546.0
2020-06-24 14:40:00,76.52,76.63,76.35,76.41,140339.0,67.3088,67.4056,67.1593,67.212,140339.0
2020-06-24 14:50:00,76.41,76.51,76.26,76.39,86719.0,67.212,67.3,67.0801,67.1945,86719.0
2020-06-24 15:00:00,76.4,76.74,76.39,76.58,130361.0,67.2033,67.5023,67.1945,67.3616,130361.0
2020-06-24 15:10:00,76.58,76.96,76.49,76.91,195530.0,67.3616,67.6958,67.2824,67.6519,195530.0
2020-06-24 15:20:00,76.91,76.96,76.7,76.7,162539.0,67.6519,67.6958,67.4671,67.4671,162539.0
2020-06-24 15:30:00,76.71,76.89,76.69,76.8,185668.0,67.4759,67.6343,67.4583,67.5551,185668.0
2020-06-24 15:40:00,76.79,77.24,76.78,77.11,314739.0,67.5463,67.9421,67.5375,67.8278,314739.0
2020-06-24 15:50:00,77.1,77.21,76.98,77.06,778715.0,67.819,67.9157,67.7134,67.7838,778715.0
2020-06-25 09:30:00,76.49,77.17,76.4,77.08,150306.0,67.2824,67.8806,67.2033,67.8014,150306.0
2020-06-25 09:40:00,77.09,77.09,76.46,76.7,126590.0,67.8102,67.8102,67.256,67.4671,126590.0
2020-06-25 09:50:00,76.71,77.19,76.69,77.03,183708.0,67.4759,67.8982,67.4583,67.7574,183708.0
2020-06-25 10:00:00,77.05,77.37,76.88,76.93,159915.0,67.775,68.0565,67.6255,67.6695,159915.0
2020-06-25 10:10:00,76.93,77.29,76.91,77.03,205670.0,67.6695,67.9861,67.6519,67.7574,205670.0
2020-06-25 10:20:00,77.03,77.33,77.02,77.26,85638.0,67.7574,68.0213,67.7486,67.9597,85638.0
2020-06-25 10:30:00,77.26,77.3,76.83,76.86,115747.0,67.9597,67.9949,67.5815,67.6079,115747.0
2020-06-25 10:40:00,76.88,77.09,76.8,76.91,69809.0,67.6255,67.8102,67.5551,67.6519,69809.0
2020-06-25 10:50:00,76.9,77.06,76.8,77.02,90254.0,67.6431,67.7838,67.5551,67.7486,90254.0
2020-06-25 11:00:00,76.98,77.02,76.79,76.87,93837.0,67.7134,67.7486,67.5463,67.6167,93837.0
2020-06-25 11:10:00,76.86,77.17,76.81,77.1,98803.0,67.6079,67.8806,67.5639,67.819,98803.0
2020-06-25 11:20:00,77.08,77.09,76.93,76.94,49621.0,67.8014,67.8102,67.6695,67.6783,49621.0
2020-06-25 11:30:00,76.95,77.01,76.55,76.68,119813.0,67.687,67.7398,67.3352,67.4495,119813.0
2020-06-25 11:40:00,76.66,76.8,76.52,76.74,106762.0,67.432,67.5551,67.3088,67.5023,106762.0
2020-06-25 11:50:00,76.74,76.81,76.7,76.72,65177.0,67.5023,67.5639,67.4671,67.4847,65177.0
2020-06-25 12:00:00,76.73,76.86,76.66,76.69,115268.0,67.4935,67.6079,67.432,67.4583,115268.0
2020-06-25 12:10:00,76.68,76.86,76.66,76.81,61524.0,67.4495,67.6079,67.432,67.5639,61524.0
2020-06-25 12:20:00,76.81,76.93,76.79,76.81,75711.0,67.5639,67.6695,67.5463,67.5639,75711.0
2020-06-25 12:30:00,76.82,77.04,76.79,76.96,83495.0,67.5727,67.7662,67.5463,67.6958,83495.0
2020-06-25 12:40:00,76.96,77.14,76.95,77.03,89671.0,67.6958,67.8542,67.687,67.7574,89671.0
2020-06-25 12:50:00,77.03,77.07,76.98,77.0,55030.0,67.7574,67.7926,67.7134,67.731,55030.0
2020-06-25 13:00:00,77.0,77.02,76.93,76.95,65455.0,67.731,67.7486,67.6695,67.687,65455.0
2020-06-25 13:10:00,76.96,77.07,76.91,76.99,57939.0,67.6958,67.7926,67.6519,67.7222,57939.0
2020-06-25 13:20:00,77.0,77.07,76.92,77.02,44679.0,67.731,67.7926,67.6607,67.7486,44679.0
2020-06-25 13:30:00,77.01,77.07,76.85,77.06,82330.0,67.7398,67.7926,67.5991,67.7838,82330.0
2020-06-25 13:40:00,77.06,77.07,76.86,76.88,30451.0,67.7838,67.7926,67.6079,67.6255,30451.0
2020-06-25 13:50:00,76.85,76.87,76.8,76.82,29287.0,67.5991,67.6167,67.5551,67.5727,29287.0
2020-06-25 14:00:00,76.83,76.89,76.74,76.84,58348.0,67.5815,67.6343,67.5023,67.5903,58348.0
2020-06-25 14:10:00,76.84,76.92,76.82,76.9,35675.0,67.5903,67.6607,67.5727,67.6431,35675.0
2020-06-25 14:20:00,76.89,76.9,76.77,76.8,85754.0,67.6343,67.6431,67.5287,67.5551,85754.0
2020-06-25 14:30:00,76.79,76.79,76.64,76.77,65066.0,67.5463,67.5463,67.4144,67.5287,65066.0
2020-06-25 14:40:00,76.77,76.91,76.75,76.89,79351.0,67.5287,67.6519,67.5111,67.6343,79351.0
2020-06-25 14:50:00,76.89,77.0,76.88,76.91,61416.0,67.6343,67.731,67.6255,67.6519,61416.0
2020-06-25 15:00:00,76.9,77.32,76.86,77.24,129134.0,67.6431,68.0125,67.6079,67.9421,129134.0
2020-06-25 15:10:00,77.24,77.32,77.12,77.28,75098.0,67.9421,68.0125,67.8366,67.9773,75098.0
2020-06-25 15:20:00,77.27,77.51,77.26,77.42,114364.0,67.9685,68.1796,67.9597,68.1005,114364.0
2020-06-25 15:30:00,77.42,77.61,77.33,77.44,160429.0,68.1005,68.2676,68.0213,68.1181,160429.0
2020-06-25 15:40:00,77.44,77.56,77.41,77.45,160494.0,68.1181,68.2236,68.0917,68.1269,160494.0
2020-06-25 15:50:00,77.46,78.08,77.46,78.04,573295.0,68.1357,68.681,68.1357,68.6458,573295.0
2020-06-26 09:30:00,77.74,78.11,77.58,78.01,176267.0,68.3819,68.7074,68.2412,68.6194,176267.0
2020-06-26 09:40:00,78.01,78.03,77.5,77.68,193466.0,68.6194,68.637,68.1708,68.3292,193466.0
2020-06-26 09:50:00,77.66,77.8,77.37,77.53,153308.0,68.3116,68.4347,68.0565,68.1972,153308.0
2020-06-26 10:00:00,77.53,77.68,77.23,77.24,124459.0,68.1972,68.3292,67.9333,67.9421,124459.0
2020-06-26 10:10:00,77.25,77.28,77.01,77.05,174392.0,67.9509,67.9773,67.7398,67.775,174392.0
2020-06-26 10:20:00,77.06,77.08,76.68,76.94,346158.0,67.7838,67.8014,67.4495,67.6783,346158.0
2020-06-26 10:30:00,76.93,77.03,76.57,76.58,207411.0,67.6695,67.7574,67.3528,67.3616,207411.0
2020-06-26 10:40:00,76.57,77.01,76.55,76.73,207985.0,67.3528,67.7398,67.3352,67.4935,207985.0
2020-06-26 10:50:00,76.73,77.04,76.64,76.99,94658.0,67.4935,67.7662,67.4144,67.7222,94658.0
2020-06-26 11:00:00,77.0,77.3,76.95,77.2,106746.0,67.731,67.9949,67.687,67.907,106746.0
2020-06-26 11:10:00,77.21,77.43,77.15,77.35,102151.0,67.9157,68.1093,67.863,68.0389,102151.0
2020-06-26 11:20:00,77.37,77.53,77.29,77.45,82567.0,68.0565,68.1972,67.9861,68.1269,82567.0
2020-06-26 11:30:00,77.5,77.66,77.38,77.62,116305.0,68.1708,68.3116,68.0653,68.2764,116305.0
2020-06-26 11:40:00,77.6,77.65,77.46,77.59,80371.0,68.2588,68.3028,68.1357,68.25,80371.0
2020-06-26 11:50:00,77.59,77.75,77.46,77.7,89227.0,68.25,68.3907,68.1357,68.3468,89227.0
2020-06-26 12:00:00,77.7,77.73,77.57,77.58,94767.0,68.3468,68.3732,68.2324,68.2412,94767.0
2020-06-26 12:10:00,77.59,77.71,77.49,77.5,75508.0,68.25,68.3556,68.162,68.1708,75508.0
2020-06-26 12:20:00,77.51,77.73,77.41,77.69,105003.0,68.1796,68.3732,68.0917,68.338,105003.0
2020-06-26 12:30:00,77.69,77.7,77.59,77.67,87121.0,68.338,68.3468,68.25,68.3204,87121.0
2020-06-26 12:40:00,77.67,77.67,77.49,77.53,112705.0,68.3204,68.3204,68.162,68.1972,112705.0
2020-06-26 12:50:00,77.53,77.6,77.46,77.58,112235.0,68.1972,68.2588,68.1357,68.2412,112235.0
2020-06-26 13:00:00,77.58,77.68,77.48,77.49,58435.0,68.2412,68.3292,68.1532,68.162,58435.0
2020-06-26 13:10:00,77.5,77.5,77.36,77.39,58798.0,68.1708,68.1708,68.0477,68.0741,58798.0
2020-06-26 13:20:00,77.41,77.52,77.37,77.39,86495.0,68.0917,68.1884,68.0565,68.0741,86495.0
2020-06-26 13:30:00,77.41,77.52,77.36,77.51,79805.0,68.0917,68.1884,68.0477,68.1796,79805.0
2020-06-26 13:40:00,77.5,77.54,77.42,77.46,52119.0,68.1708,68.206,68.1005,68.1357,52119.0
2020-06-26 13:50:00,77.47,77.48,77.39,77.41,54627.0,68.1445,68.1532,68.0741,68.0917,54627.0
2020-06-26 14:00:00,77.4,77.42,77.26,77.29,114915.0,68.0829,68.1005,67.9597,67.9861,114915.0
2020-06-26 14:10:00,77.31,77.37,77.2,77.22,66861.0,68.0037,68.0565,67.907,67.9245,66861.0
2020-06-26 14:20:00,77.22,77.32,77.09,77.14,85632.0,67.9245,68.0125,67.8102,67.8542,85632.0
2020-06-26 14:30:00,77.13,77.16,76.95,76.96,90525.0,67.8454,67.8718,67.687,67.6958,90525.0
2020-06-26 14:40:00,76.96,77.06,76.85,76.93,105502.0,67.6958,67.7838,67.5991,67.6695,105502.0
2020-06-26 14:50:00,76.93,77.09,76.92,77.0,87746.0,67.6695,67.8102,67.6607,67.731,87746.0
2020-06-26 15:00:00,77.0,77.13,76.94,77.04,73662.0,67.731,67.8454,67.6783,67.7662,73662.0
2020-06-26 15:10:00,77.04,77.12,76.92,76.92,138569.0,67.7662,67.8366,67.6607,67.6607,138569.0
2020-06-26 15:20:00,76.92,76.97,76.74,76.92,194596.0,67.6607,67.7046,67.5023,67.6607,194596.0
2020-06-26 15:30:00,76.91,76.92,76.59,76.67,141952.0,67.6519,67.6607,67.3704,67.4408,141952.0
2020-06-26 15:40:00,76.65,76.86,76.55,76.61,274231.0,67.4232,67.6079,67.3352,67.388,274231.0
2020-06-26 15:50:00,76.61,76.81,76.44,76.48,1052346.0,67.388,67.5639,67.2384,67.2736,1052346.0
2020-06-29 09:30:00,77.35,77.65,76.39,76.4,203312.0,68.0389,68.3028,67.1945,67.2033,203312.0
2020-06-29 09:40:00,76.4,76.53,76.17,76.32,148386.0,67.2033,67.3176,67.0009,67.1329,148386.0
2020-06-29 09:50:00,76.31,76.78,76.29,76.76,120219.0,67.1241,67.5375,67.1065,67.5199,120219.0
2020-06-29 10:00:00,76.76,77.22,76.76,77.04,131515.0,67.5199,67.9245,67.5199,67.7662,131515.0
2020-06-29 10:10:00,77.05,77.33,76.87,77.3,173179.0,67.775,68.0213,67.6167,67.9949,173179.0
2020-06-29 10:20:00,77.29,77.4,77.16,77.22,92182.0,67.9861,68.0829,67.8718,67.9245,92182.0
2020-06-29 10:30:00,77.23,77.55,77.21,77.53,165537.0,67.9333,68.2148,67.9157,68.1972,165537.0
2020-06-29 10:40:00,77.53,77.58,77.4,77.47,183200.0,68.1972,68.2412,68.0829,68.1445,183200.0
2020-06-29 10:50:00,77.47,77.61,77.39,77.52,161596.0,68.1445,68.2676,68.0741,68.1884,161596.0
2020-06-29 11:00:00,77.55,77.66,77.48,77.65,151038.0,68.2148,68.3116,68.1532,68.3028,151038.0
2020-06-29 11:10:00,77.66,77.66,77.41,77.53,135876.0,68.3116,68.3116,68.0917,68.1972,135876.0
2020-06-29 11:20:00,77.53,77.7,77.39,77.65,109494.0,68.1972,68.3468,68.0741,68.3028,109494.0
2020-06-29 11:30:00,77.63,77.72,77.51,77.62,79365.0,68.2852,68.3644,68.1796,68.2764,79365.0
2020-06-29 11:40:00,77.62,77.75,77.59,77.73,65883.0,68.2764,68.3907,68.25,68.3732,65883.0
2020-06-29 11:50:00,77.74,77.77,77.54,77.55,55050.0,68.3819,68.4083,68.206,68.2148,55050.0
2020-06-29 12:00:00,77.53,77.71,77.51,77.55,62886.0,68.1972,68.3556,68.1796,68.2148,62886.0
2020-06-29 12:10:00,77.52,77.68,77.52,77.67,51980.0,68.1884,68.3292,68.1884,68.3204,51980.0
2020-06-29 12:20:00,77.67,77.76,77.61,77.68,61978.0,68.3204,68.3995,68.2676,68.3292,61978.0
2020-06-29 12:30:00,77.68,77.76,77.61,77.61,130903.0,68.3292,68.3995,68.2676,68.2676,130903.0
2020-06-29 12:40:00,77.61,77.87,77.61,77.84,49579.0,68.2676,68.4963,68.2676,68.4699,49579.0
2020-06-29 12:50:00,77.84,77.9,77.72,77.72,80138.0,68.4699,68.5227,68.3644,68.3644,80138.0
2020-06-29 13:00:00,77.73,77.75,77.57,77.63,75530.0,68.3732,68.3907,68.2324,68.2852,75530.0
2020-06-29 13:10:00,77.64,77.77,77.59,77.74,66981.0,68.294,68.4083,68.25,68.3819,66981.0
2020-06-29 13:20:00,77.75,77.88,77.71,77.84,96342.0,68.3907,68.5051,68.3556,68.4699,96342.0
2020-06-29 13:30:00,77.83,77.99,77.78,77.98,212412.0,68.4611,68.6019,68.4171,68.5931,212412.0
2020-06-29 13:40:00,77.98,77.98,77.82,77.84,65583.0,68.5931,68.5931,68.4523,68.4699,65583.0
2020-06-29 13:50:00,77.83,77.88,77.71,77.73,66139.0,68.4611,68.5051,68.3556,68.3732,66139.0
2020-06-29 14:00:00,77.73,77.85,77.71,77.78,106278.0,68.3732,68.4787,68.3556,68.4171,106278.0
2020-06-29 14:10:00,77.78,77.83,77.75,77.76,85883.0,68.4171,68.4611,68.3907,68.3995,85883.0
2020-06-29 14:20:00,77.74,77.77,77.55,77.57,77432.0,68.3819,68.4083,68.2148,68.2324,77432.0
2020-06-29 14:30:00,77.57,77.61,77.5,77.55,55984.0,68.2324,68.2676,68.1708,68.2148,55984.0
2020-06-29 14:40:00,77.55,77.68,77.55,77.66,235725.0,68.2148,68.3292,68.2148,68.3116,235725.0
2020-06-29 14:50:00,77.66,77.76,77.6,77.66,82557.0,68.3116,68.3995,68.2588,68.3116,82557.0
2020-06-29 15:00:00,77.66,77.73,77.52,77.55,97738.0,68.3116,68.3732,68.1884,68.2148,97738.0
2020-06-29 15:10:00,77.55,77.61,77.46,77.58,107098.0,68.2148,68.2676,68.1357,68.2412,107098.0
2020-06-29 15:20:00,77.58,77.67,77.57,77.62,90779.0,68.2412,68.3204,68.2324,68.2764,90779.0
2020-06-29 15:30:00,77.62,77.77,77.57,77.58,151851.0,68.2764,68.4083,68.2324,68.2412,151851.0
2020-06-29 15:40:00,77.59,77.64,77.43,77.49,234444.0,68.25,68.294,68.1093,68.162,234444.0
2020-06-29 15:50:00,77.5,77.91,77.5,77.91,697853.0,68.1708,68.5315,68.1708,68.5315,697853.0
2020-06-30 09:30:00,78.03,78.51,77.97,78.42,210331.0,68.637,69.0593,68.5843,68.9801,210331.0
2020-06-30 09:40:00,78.46,78.52,77.95,77.98,157296.0,69.0153,69.0681,68.5667,68.5931,157296.0
2020-06-30 09:50:00,77.99,78.1,77.7,78.02,102465.0,68.6019,68.6986,68.3468,68.6282,102465.0
2020-06-30 10:00:00,78.03,78.42,77.99,78.34,82732.0,68.637,68.9801,68.6019,68.9097,82732.0
2020-06-30 10:10:00,78.33,78.42,78.25,78.4,52822.0,68.9009,68.9801,68.8306,68.9625,52822.0
2020-06-30 10:20:00,78.39,78.56,78.33,78.38,71317.0,68.9537,69.1032,68.9009,68.9449,71317.0
2020-06-30 10:30:00,78.39,78.51,78.34,78.36,65640.0,68.9537,69.0593,68.9097,68.9273,65640.0
2020-06-30 10:40:00,78.36,78.69,78.36,78.69,147170.0,68.9273,69.2176,68.9273,69.2176,147170.0
2020-06-30 10:50:00,78.71,78.91,78.64,78.77,182682.0,69.2352,69.4111,69.1736,69.288,182682.0
2020-06-30 11:00:00,78.77,79.04,78.72,79.04,99685.0,69.288,69.5255,69.244,69.5255,99685.0
2020-06-30 11:10:00,79.06,79.13,78.99,79.05,84938.0,69.5431,69.6046,69.4815,69.5343,84938.0
2020-06-30 11:20:00,79.06,79.09,78.9,79.02,71596.0,69.5431,69.5694,69.4023,69.5079,71596.0
2020-06-30 11:30:00,79.0,79.0,78.74,78.83,112362.0,69.4903,69.4903,69.2616,69.3407,112362.0
2020-06-30 11:40:00,78.84,78.9,78.78,78.89,65558.0,69.3495,69.4023,69.2968,69.3935,65558.0
2020-06-30 11:50:00,78.9,79.05,78.9,79.02,26742.0,69.4023,69.5343,69.4023,69.5079,26742.0
2020-06-30 12:00:00,79.03,79.04,78.93,78.99,42731.0,69.5167,69.5255,69.4287,69.4815,42731.0
2020-06-30 12:10:00,78.99,79.24,78.97,79.19,90627.0,69.4815,69.7014,69.4639,69.6574,90627.0
2020-06-30 12:20:00,79.18,79.2,79.01,79.02,38792.0,69.6486,69.6662,69.4991,69.5079,38792.0
2020-06-30 12:30:00,79.01,79.06,78.84,79.06,95653.0,69.4991,69.5431,69.3495,69.5431,95653.0
2020-06-30 12:40:00,79.05,79.05,78.82,78.88,52904.0,69.5343,69.5343,69.3319,69.3847,52904.0
2020-06-30 12:50:00,78.88,78.89,78.73,78.74,33683.0,69.3847,69.3935,69.2528,69.2616,33683.0
2020-06-30 13:00:00,78.74,78.78,78.64,78.67,32600.0,69.2616,69.2968,69.1736,69.2,32600.0
2020-06-30 13:10:00,78.67,78.69,78.59,78.63,51237.0,69.2,69.2176,69.1296,69.1648,51237.0
2020-06-30 13:20:00,78.63,78.69,78.56,78.61,46220.0,69.1648,69.2176,69.1032,69.1472,46220.0
2020-06-30 13:30:00,78.6,78.61,78.38,78.39,39426.0,69.1384,69.1472,68.9449,68.9537,39426.0
2020-06-30 13:40:00,78.39,78.4,78.26,78.33,45391.0,68.9537,68.9625,68.8394,68.9009,45391.0
2020-06-30 13:50:00,78.33,78.43,78.28,78.38,61691.0,68.9009,68.9889,68.8569,68.9449,61691.0
2020-06-30 14:00:00,78.38,78.38,78.19,78.27,163169.0,68.9449,68.9449,68.7778,68.8481,163169.0
2020-06-30 14:10:00,78.26,78.26,78.09,78.17,89898.0,68.8394,68.8394,68.6898,68.7602,89898.0
2020-06-30 14:20:00,78.16,78.28,78.16,78.28,64783.0,68.7514,68.8569,68.7514,68.8569,64783.0
2020-06-30 14:30:00,78.28,78.28,78.16,78.22,112758.0,68.8569,68.8569,68.7514,68.8042,112758.0
2020-06-30 14:40:00,78.23,78.39,78.2,78.32,163667.0,68.813,68.9537,68.7866,68.8921,163667.0
2020-06-30 14:50:00,78.33,78.47,78.32,78.45,88456.0,68.9009,69.0241,68.8921,69.0065,88456.0
2020-06-30 15:00:00,78.44,78.45,78.33,78.38,131395.0,68.9977,69.0065,68.9009,68.9449,131395.0
2020-06-30 15:10:00,78.37,78.58,78.33,78.57,107575.0,68.9361,69.1208,68.9009,69.112,107575.0
2020-06-30 15:20:00,78.56,78.62,78.52,78.52,80802.0,69.1032,69.156,69.0681,69.0681,80802.0
2020-06-30 15:30:00,78.51,78.69,78.48,78.61,181837.0,69.0593,69.2176,69.0329,69.1472,181837.0
2020-06-30 15:40:00,78.62,78.71,78.49,78.53,210820.0,69.156,69.2352,69.0417,69.0769,210820.0
2020-06-30 15:50:00,78.54,79.14,78.54,78.81,912573.0,69.0856,69.6134,69.0856,69.3231,912573.0
2020-07-01 09:30:00,79.02,79.9,78.91,79.61,258996.0,69.5079,70.2819,69.4111,70.0268,258996.0
2020-07-01 09:40:00,79.61,79.96,79.6,79.85,92915.0,70.0268,70.3347,70.018,70.238,92915.0
2020-07-01 09:50:00,79.86,80.1,79.79,79.82,137346.0,70.2468,70.4579,70.1852,70.2116,137346.0
2020-07-01 10:00:00,79.83,80.19,79.83,80.09,134829.0,70.2204,70.537,70.2204,70.4491,134829.0
2020-07-01 10:10:00,80.12,80.37,80.11,80.21,124498.0,70.4755,70.6954,70.4667,70.5546,124498.0
2020-07-01 10:20:00,80.22,80.25,79.99,80.19,114557.0,70.5634,70.5898,70.3611,70.537,114557.0
2020-07-01 10:30:00,80.19,80.31,79.94,80.01,89661.0,70.537,70.6426,70.3171,70.3787,89661.0
2020-07-01 10:40:00,80.02,80.08,79.74,79.8,95815.0,70.3875,70.4403,70.1412,70.194,95815.0
2020-07-01 10:50:00,79.8,79.97,79.73,79.96,123207.0,70.194,70.3435,70.1324,70.3347,123207.0
2020-07-01 11:00:00,79.96,80.0,79.73,79.86,69166.0,70.3347,70.3699,70.1324,70.2468,69166.0
2020-07-01 11:10:00,79.84,79.95,79.61,79.78,111408.0,70.2292,70.3259,70.0268,70.1764,111408.0
2020-07-01 11:20:00,79.79,79.8,79.56,79.61,190117.0,70.1852,70.194,69.9829,70.0268,190117.0
2020-07-01 11:30:00,79.63,79.89,79.61,79.86,78840.0,70.0444,70.2731,70.0268,70.2468,78840.0
2020-07-01 11:40:00,79.86,80.18,79.82,80.16,64105.0,70.2468,70.5282,70.2116,70.5106,64105.0
2020-07-01 11:50:00,80.15,80.19,80.05,80.08,63009.0,70.5018,70.537,70.4139,70.4403,63009.0
2020-07-01 12:00:00,80.09,80.11,79.97,80.05,48811.0,70.4491,70.4667,70.3435,70.4139,48811.0
2020-07-01 12:10:00,80.06,80.28,80.01,80.26,62380.0,70.4227,70.6162,70.3787,70.5986,62380.0
2020-07-01 12:20:00,80.27,80.29,80.23,80.24,67434.0,70.6074,70.625,70.5722,70.581,67434.0
2020-07-01 12:30:00,80.24,80.41,80.21,80.36,129384.0,70.581,70.7305,70.5546,70.6866,129384.0
2020-07-01 12:40:00,80.37,80.43,80.19,80.29,101407.0,70.6954,70.7481,70.537,70.625,101407.0
2020-07-01 12:50:00,80.3,80.31,80.21,80.28,37658.0,70.6338,70.6426,70.5546,70.6162,37658.0
2020-07-01 13:00:00,80.29,80.29,80.16,80.17,43065.0,70.625,70.625,70.5106,70.5194,43065.0
2020-07-01 13:10:00,80.17,80.3,80.17,80.26,54244.0,70.5194,70.6338,70.5194,70.5986,54244.0
2020-07-01 13:20:00,80.25,80.31,80.22,80.3,98252.0,70.5898,70.6426,70.5634,70.6338,98252.0
2020-07-01 13:30:00,80.31,80.47,80.24,80.47,31928.0,70.6426,70.7833,70.581,70.7833,31928.0
2020-07-01 13:40:00,80.46,80.48,80.28,80.34,86900.0,70.7745,70.7921,70.6162,70.669,86900.0
2020-07-01 13:50:00,80.34,80.42,80.27,80.34,98605.0,70.669,70.7393,70.6074,70.669,98605.0
2020-07-01 14:00:00,80.35,80.46,80.31,80.42,73525.0,70.6778,70.7745,70.6426,70.7393,73525.0
2020-07-01 14:10:00,80.43,80.61,80.42,80.61,63446.0,70.7481,70.9065,70.7393,70.9065,63446.0
2020-07-01 14:20:00,80.62,80.65,80.53,80.59,63727.0,70.9153,70.9417,70.8361,70.8889,63727.0
2020-07-01 14:30:00,80.59,80.66,80.47,80.55,87310.0,70.8889,70.9505,70.7833,70.8537,87310.0
2020-07-01 14:40:00,80.55,80.69,80.55,80.66,58543.0,70.8537,70.9768,70.8537,70.9505,58543.0
2020-07-01 14:50:00,80.66,80.85,80.65,80.81,131955.0,70.9505,71.1176,70.9417,71.0824,131955.0
2020-07-01 15:00:00,80.82,80.92,80.7,80.83,143937.0,71.0912,71.1792,70.9856,71.1,143937.0
2020-07-01 15:10:00,80.82,80.84,80.73,80.8,88518.0,71.0912,71.1088,71.012,71.0736,88518.0
2020-07-01 15:20:00,80.8,80.81,80.62,80.73,295208.0,71.0736,71.0824,70.9153,71.012,295208.0
2020-07-01 15:30:00,80.73,80.84,80.68,80.82,211896.0,71.012,71.1088,70.968,71.0912,211896.0
2020-07-01 15:40:00,80.83,80.89,80.72,80.82,192882.0,71.1,71.1528,71.0032,71.0912,192882.0
2020-07-01 15:50:00,80.81,80.9,80.56,80.64,724685.0,71.0824,71.1616,70.8625,70.9329,724685.0
2020-07-02 09:30:00,81.96,82.13,81.51,81.63,172915.0,72.094,72.2435,71.6981,71.8037,172915.0
2020-07-02 09:40:00,81.64,81.78,81.48,81.78,175892.0,71.8125,71.9356,71.6717,71.9356,175892.0
2020-07-02 09:50:00,81.78,81.9,81.64,81.75,151521.0,71.9356,72.0412,71.8125,71.9092,151521.0
2020-07-02 10:00:00,81.76,81.76,81.3,81.33,159908.0,71.918,71.918,71.5134,71.5398,159908.0
2020-07-02 10:10:00,81.33,81.34,81.05,81.06,78245.0,71.5398,71.5486,71.2935,71.3023,78245.0
2020-07-02 10:20:00,81.06,81.15,80.73,80.74,168243.0,71.3023,71.3815,71.012,71.0208,168243.0
2020-07-02 10:30:00,80.74,80.91,80.7,80.78,72652.0,71.0208,71.1704,70.9856,71.056,72652.0
2020-07-02 10:40:00,80.77,80.86,80.52,80.58,79270.0,71.0472,71.1264,70.8273,70.8801,79270.0
2020-07-02 10:50:00,80.56,80.62,80.29,80.32,117944.0,70.8625,70.9153,70.625,70.6514,117944.0
2020-07-02 11:00:00,80.31,80.41,80.1,80.14,90340.0,70.6426,70.7305,70.4579,70.493,90340.0
2020-07-02 11:10:00,80.15,80.29,80.02,80.29,100915.0,70.5018,70.625,70.3875,70.625,100915.0
2020-07-02 11:20:00,80.3,80.55,80.3,80.49,66255.0,70.6338,70.8537,70.6338,70.8009,66255.0
2020-07-02 11:30:00,80.51,80.64,80.43,80.43,46422.0,70.8185,70.9329,70.7481,70.7481,46422.0
2020-07-02 11:40:00,80.42,80.5,80.38,80.42,40499.0,70.7393,70.8097,70.7042,70.7393,40499.0
2020-07-02 11:50:00,80.42,80.45,80.31,80.4,50326.0,70.7393,70.7657,70.6426,70.7217,50326.0
2020-07-02 12:00:00,80.4,80.41,80.13,80.24,44477.0,70.7217,70.7305,70.4843,70.581,44477.0
2020-07-02 12:10:00,80.25,80.33,80.18,80.26,50045.0,70.5898,70.6602,70.5282,70.5986,50045.0
2020-07-02 12:20:00,80.26,80.38,80.23,80.33,51587.0,70.5986,70.7042,70.5722,70.6602,51587.0
2020-07-02 12:30:00,80.33,80.35,80.2,80.33,81101.0,70.6602,70.6778,70.5458,70.6602,81101.0
2020-07-02 12:40:00,80.32,80.4,80.22,80.36,25939.0,70.6514,70.7217,70.5634,70.6866,25939.0
2020-07-02 12:50:00,80.36,80.44,80.28,80.35,51561.0,70.6866,70.7569,70.6162,70.6778,51561.0
2020-07-02 13:00:00,80.35,80.43,80.29,80.42,38963.0,70.6778,70.7481,70.625,70.7393,38963.0
2020-07-02 13:10:00,80.42,80.5,80.4,80.45,108398.0,70.7393,70.8097,70.7217,70.7657,108398.0
2020-07-02 13:20:00,80.46,80.55,80.43,80.52,48997.0,70.7745,70.8537,70.7481,70.8273,48997.0
2020-07-02 13:30:00,80.52,80.62,80.51,80.62,42143.0,70.8273,70.9153,70.8185,70.9153,42143.0
2020-07-02 13:40:00,80.63,80.73,80.61,80.71,53560.0,70.9241,71.012,70.9065,70.9944,53560.0
2020-07-02 13:50:00,80.72,80.8,80.67,80.67,51316.0,71.0032,71.0736,70.9592,70.9592,51316.0
2020-07-02 14:00:00,80.66,80.72,80.58,80.65,41635.0,70.9505,71.0032,70.8801,70.9417,41635.0
2020-07-02 14:10:00,80.66,80.83,80.65,80.83,80816.0,70.9505,71.1,70.9417,71.1,80816.0
2020-07-02 14:20:00,80.83,80.87,80.76,80.85,38948.0,71.1,71.1352,71.0384,71.1176,38948.0
2020-07-02 14:30:00,80.86,80.95,80.81,80.94,42776.0,71.1264,71.2055,71.0824,71.1967,42776.0
2020-07-02 14:40:00,80.93,80.94,80.8,80.85,80681.0,71.1879,71.1967,71.0736,71.1176,80681.0
2020-07-02 14:50:00,80.84,80.87,80.78,80.8,72245.0,71.1088,71.1352,71.056,71.0736,72245.0
2020-07-02 15:00:00,80.8,80.82,80.69,80.73,43694.0,71.0736,71.0912,70.9768,71.012,43694.0
2020-07-02 15:10:00,80.72,80.77,80.63,80.71,77716.0,71.0032,71.0472,70.9241,70.9944,77716.0
2020-07-02 15:20:00,80.72,80.81,80.71,80.74,66425.0,71.0032,71.0824,70.9944,71.0208,66425.0
2020-07-02 15:30:00,80.74,80.77,80.56,80.59,259075.0,71.0208,71.0472,70.8625,70.8889,259075.0
2020-07-02 15:40:00,80.59,80.61,80.35,80.35,184721.0,70.8889,70.9065,70.6778,70.6778,184721.0
2020-07-02 15:50:00,80.36,80.37,80.17,80.33,453354.0,70.6866,70.6954,70.5194,70.6602,453354.0
2020-07-06 09:30:00,82.01,82.01,81.23,81.34,158186.0,72.1379,72.1379,71.4518,71.5486,158186.0
2020-07-06 09:40:00,81.36,81.69,81.35,81.65,90323.0,71.5662,71.8565,71.5574,71.8213,90323.0
2020-07-06 09:50:00,81.67,81.76,81.06,81.08,112203.0,71.8389,71.918,71.3023,71.3199,112203.0
2020-07-06 10:00:00,81.12,81.35,80.74,80.74,138954.0,71.3551,71.5574,71.0208,71.0208,138954.0
2020-07-06 10:10:00,80.76,80.79,80.54,80.68,87318.0,71.0384,71.0648,70.8449,70.968,87318.0
2020-07-06 10:20:00,80.67,80.85,80.57,80.77,124335.0,70.9592,71.1176,70.8713,71.0472,124335.0
2020-07-06 10:30:00,80.76,80.8,80.59,80.65,74209.0,71.0384,71.0736,70.8889,70.9417,74209.0
2020-07-06 10:40:00,80.66,80.71,80.5,80.55,180957.0,70.9505,70.9944,70.8097,70.8537,180957.0
2020-07-06 10:50:00,80.55,80.7,80.47,80.57,45799.0,70.8537,70.9856,70.7833,70.8713,45799.0
2020-07-06 11:00:00,80.58,80.59,80.43,80.5,53002.0,70.8801,70.8889,70.7481,70.8097,53002.0
2020-07-06 11:10:00,80.49,80.59,80.38,80.55,54552.0,70.8009,70.8889,70.7042,70.8537,54552.0
2020-07-06 11:20:00,80.55,80.64,80.5,80.63,63924.0,70.8537,70.9329,70.8097,70.9241,63924.0
2020-07-06 11:30:00,80.63,80.74,80.59,80.6,53253.0,70.9241,71.0208,70.8889,70.8977,53253.0
2020-07-06 11:40:00,80.61,80.73,80.56,80.73,53324.0,70.9065,71.012,70.8625,71.012,53324.0
2020-07-06 11:50:00,80.72,80.73,80.46,80.57,83189.0,71.0032,71.012,70.7745,70.8713,83189.0
2020-07-06 12:00:00,80.58,80.59,80.46,80.49,74999.0,70.8801,70.8889,70.7745,70.8009,74999.0
2020-07-06 12:10:00,80.5,80.56,80.4,80.42,43917.0,70.8097,70.8625,70.7217,70.7393,43917.0
2020-07-06 12:20:00,80.41,80.5,80.41,80.48,79818.0,70.7305,70.8097,70.7305,70.7921,79818.0
2020-07-06 12:30:00,80.47,80.51,80.44,80.51,64686.0,70.7833,70.8185,70.7569,70.8185,64686.0
2020-07-06 12:40:00,80.51,80.52,80.43,80.52,30269.0,70.8185,70.8273,70.7481,70.8273,30269.0
2020-07-06 12:50:00,80.52,80.52,80.41,80.48,37420.0,70.8273,70.8273,70.7305,70.7921,37420.0
2020-07-06 13:00:00,80.47,80.51,80.41,80.49,52173.0,70.7833,70.8185,70.7305,70.8009,52173.0
2020-07-06 13:10:00,80.49,80.61,80.49,80.57,100528.0,70.8009,70.9065,70.8009,70.8713,100528.0
2020-07-06 13:20:00,80.57,80.61,80.5,80.59,71605.0,70.8713,70.9065,70.8097,70.8889,71605.0
2020-07-06 13:30:00,80.58,80.61,80.54,80.55,57487.0,70.8801,70.9065,70.8449,70.8537,57487.0
2020-07-06 13:40:00,80.55,80.66,80.55,80.58,42090.0,70.8537,70.9505,70.8537,70.8801,42090.0
2020-07-06 13:50:00,80.58,80.64,80.54,80.63,39213.0,70.8801,70.9329,70.8449,70.9241,39213.0
2020-07-06 14:00:00,80.63,80.63,80.42,80.52,58636.0,70.9241,70.9241,70.7393,70.8273,58636.0
2020-07-06 14:10:00,80.51,80.53,80.36,80.36,32455.0,70.8185,70.8361,70.6866,70.6866,32455.0
2020-07-06 14:20:00,80.37,80.48,80.35,80.46,50583.0,70.6954,70.7921,70.6778,70.7745,50583.0
2020-07-06 14:30:00,80.47,80.55,80.43,80.53,47671.0,70.7833,70.8537,70.7481,70.8361,47671.0
2020-07-06 14:40:00,80.54,80.54,80.39,80.4,61737.0,70.8449,70.8449,70.713,70.7217,61737.0
2020-07-06 14:50:00,80.38,80.52,80.35,80.49,48913.0,70.7042,70.8273,70.6778,70.8009,48913.0
2020-07-06 15:00:00,80.48,80.56,80.43,80.53,111480.0,70.7921,70.8625,70.7481,70.8361,111480.0
2020-07-06 15:10:00,80.53,80.54,80.37,80.38,144182.0,70.8361,70.8449,70.6954,70.7042,144182.0
2020-07-06 15:20:00,80.38,80.44,80.32,80.39,97758.0,70.7042,70.7569,70.6514,70.713,97758.0
2020-07-06 15:30:00,80.4,80.4,80.23,80.33,153469.0,70.7217,70.7217,70.5722,70.6602,153469.0
2020-07-06 15:40:00,80.33,80.45,80.31,80.45,189861.0,70.6602,70.7657,70.6426,70.7657,189861.0
2020-07-06 15:50:00,80.45,80.51,80.28,80.36,968545.0,70.7657,70.8185,70.6162,70.6866,968545.0
2020-07-07 09:30:00,79.53,79.94,78.96,79.28,189933.0,69.9565,70.3171,69.4551,69.7366,189933.0
2020-07-07 09:40:00,79.3,79.5,79.19,79.25,99235.0,69.7542,69.9301,69.6574,69.7102,99235.0
2020-07-07 09:50:00,79.23,79.3,79.15,79.29,111596.0,69.6926,69.7542,69.6222,69.7454,111596.0
2020-07-07 10:00:00,79.3,79.58,79.25,79.46,68618.0,69.7542,70.0005,69.7102,69.8949,68618.0
2020-07-07 10:10:00,79.46,79.66,79.4,79.51,69049.0,69.8949,70.0708,69.8421,69.9389,69049.0
2020-07-07 10:20:00,79.51,79.53,79.32,79.42,87530.0,69.9389,69.9565,69.7718,69.8597,87530.0
2020-07-07 10:30:00,79.42,79.57,79.4,79.5,69429.0,69.8597,69.9917,69.8421,69.9301,69429.0
2020-07-07 10:40:00,79.48,79.49,79.3,79.39,105295.0,69.9125,69.9213,69.7542,69.8333,105295.0
2020-07-07 10:50:00,79.39,79.62,79.39,79.59,69761.0,69.8333,70.0356,69.8333,70.0093,69761.0
2020-07-07 11:00:00,79.6,79.6,79.49,79.53,114405.0,70.018,70.018,69.9213,69.9565,114405.0
2020-07-07 11:10:00,79.52,79.68,79.52,79.64,71722.0,69.9477,70.0884,69.9477,70.0532,71722.0
2020-07-07 11:20:00,79.65,79.83,79.64,79.81,91051.0,70.062,70.2204,70.0532,70.2028,91051.0
2020-07-07 11:30:00,79.81,79.83,79.67,79.71,79649.0,70.2028,70.2204,70.0796,70.1148,79649.0
2020-07-07 11:40:00,79.71,79.79,79.71,79.73,29704.0,70.1148,70.1852,70.1148,70.1324,29704.0
2020-07-07 11:50:00,79.72,79.73,79.52,79.57,43558.0,70.1236,70.1324,69.9477,69.9917,43558.0
2020-07-07 12:00:00,79.58,79.59,79.46,79.48,55404.0,70.0005,70.0093,69.8949,69.9125,55404.0
2020-07-07 12:10:00,79.48,79.49,79.37,79.43,140237.0,69.9125,69.9213,69.8157,69.8685,140237.0
2020-07-07 12:20:00,79.43,79.47,79.38,79.42,59151.0,69.8685,69.9037,69.8245,69.8597,59151.0
2020-07-07 12:30:00,79.42,79.44,79.39,79.4,26477.0,69.8597,69.8773,69.8333,69.8421,26477.0
2020-07-07 12:40:00,79.39,79.4,79.27,79.31,47771.0,69.8333,69.8421,69.7278,69.763,47771.0
2020-07-07 12:50:00,79.3,79.33,79.22,79.26,56358.0,69.7542,69.7806,69.6838,69.719,56358.0
2020-07-07 13:00:00,79.26,79.32,79.22,79.31,48859.0,69.719,69.7718,69.6838,69.763,48859.0
2020-07-07 13:10:00,79.31,79.41,79.29,79.37,30458.0,69.763,69.8509,69.7454,69.8157,30458.0
2020-07-07 13:20:00,79.38,79.48,79.33,79.46,38765.0,69.8245,69.9125,69.7806,69.8949,38765.0
2020-07-07 13:30:00,79.46,79.49,79.38,79.43,44625.0,69.8949,69.9213,69.8245,69.8685,44625.0
2020-07-07 13:40:00,79.42,79.46,79.39,79.45,67995.0,69.8597,69.8949,69.8333,69.8861,67995.0
2020-07-07 13:50:00,79.45,79.48,79.4,79.44,40995.0,69.8861,69.9125,69.8421,69.8773,40995.0
2020-07-07 14:00:00,79.45,79.48,79.35,79.41,83066.0,69.8861,69.9125,69.7981,69.8509,83066.0
2020-07-07 14:10:00,79.42,79.51,79.41,79.49,35337.0,69.8597,69.9389,69.8509,69.9213,35337.0
2020-07-07 14:20:00,79.5,79.58,79.44,79.45,58728.0,69.9301,70.0005,69.8773,69.8861,58728.0
2020-07-07 14:30:00,79.45,79.46,79.27,79.3,68705.0,69.8861,69.8949,69.7278,69.7542,68705.0
2020-07-07 14:40:00,79.3,79.46,79.3,79.41,72051.0,69.7542,69.8949,69.7542,69.8509,72051.0
2020-07-07 14:50:00,79.41,79.41,79.32,79.37,70136.0,69.8509,69.8509,69.7718,69.8157,70136.0
2020-07-07 15:00:00,79.36,79.38,79.15,79.18,90096.0,69.8069,69.8245,69.6222,69.6486,90096.0
2020-07-07 15:10:00,79.19,79.25,79.14,79.17,86926.0,69.6574,69.7102,69.6134,69.6398,86926.0
2020-07-07 15:20:00,79.16,79.33,79.12,79.33,86726.0,69.631,69.7806,69.5958,69.7806,86726.0
2020-07-07 15:30:00,79.33,79.33,79.14,79.14,117722.0,69.7806,69.7806,69.6134,69.6134,117722.0
2020-07-07 15:40:00,79.15,79.15,78.8,78.9,126849.0,69.6222,69.6222,69.3144,69.4023,126849.0
2020-07-07 15:50:00,78.9,78.94,78.73,78.8,506981.0,69.4023,69.4375,69.2528,69.3144,506981.0
2020-07-08 09:30:00,78.96,79.15,78.7,78.93,166233.0,69.4551,69.6222,69.2264,69.4287,166233.0
2020-07-08 09:40:00,78.93,78.93,78.66,78.9,150330.0,69.4287,69.4287,69.1912,69.4023,150330.0
2020-07-08 09:50:00,78.9,79.06,78.84,79.02,79421.0,69.4023,69.5431,69.3495,69.5079,79421.0
2020-07-08 10:00:00,79.06,79.25,78.88,78.89,64259.0,69.5431,69.7102,69.3847,69.3935,64259.0
2020-07-08 10:10:00,78.89,78.91,78.58,78.59,67926.0,69.3935,69.4111,69.1208,69.1296,67926.0
2020-07-08 10:20:00,78.59,78.73,78.55,78.64,91435.0,69.1296,69.2528,69.0944,69.1736,91435.0
2020-07-08 10:30:00,78.64,78.73,78.45,78.55,110372.0,69.1736,69.2528,69.0065,69.0944,110372.0
2020-07-08 10:40:00,78.55,78.65,78.46,78.57,39000.0,69.0944,69.1824,69.0153,69.112,39000.0
2020-07-08 10:50:00,78.55,78.57,78.42,78.45,49902.0,69.0944,69.112,68.9801,69.0065,49902.0
2020-07-08 11:00:00,78.44,78.47,78.27,78.33,143759.0,68.9977,69.0241,68.8481,68.9009,143759.0
2020-07-08 11:10:00,78.33,78.38,78.12,78.16,70212.0,68.9009,68.9449,68.7162,68.7514,70212.0
2020-07-08 11:20:00,78.17,78.22,78.02,78.16,85923.0,68.7602,68.8042,68.6282,68.7514,85923.0
2020-07-08 11:30:00,78.17,78.44,78.15,78.44,107049.0,68.7602,68.9977,68.7426,68.9977,107049.0
2020-07-08 11:40:00,78.43,78.46,78.34,78.36,64645.0,68.9889,69.0153,68.9097,68.9273,64645.0
2020-07-08 11:50:00,78.36,78.44,78.3,78.32,31518.0,68.9273,68.9977,68.8745,68.8921,31518.0
2020-07-08 12:00:00,78.33,78.41,78.25,78.41,32756.0,68.9009,68.9713,68.8306,68.9713,32756.0
2020-07-08 12:10:00,78.41,78.52,78.38,78.51,43106.0,68.9713,69.0681,68.9449,69.0593,43106.0
2020-07-08 12:20:00,78.5,78.52,78.37,78.41,29044.0,69.0505,69.0681,68.9361,68.9713,29044.0
2020-07-08 12:30:00,78.42,78.48,78.35,78.35,31965.0,68.9801,69.0329,68.9185,68.9185,31965.0
2020-07-08 12:40:00,78.34,78.44,78.32,78.4,32693.0,68.9097,68.9977,68.8921,68.9625,32693.0
2020-07-08 12:50:00,78.41,78.45,78.35,78.45,23038.0,68.9713,69.0065,68.9185,69.0065,23038.0
2020-07-08 13:00:00,78.45,78.45,78.34,78.42,38134.0,69.0065,69.0065,68.9097,68.9801,38134.0
2020-07-08 13:10:00,78.42,78.44,78.33,78.33,21824.0,68.9801,68.9977,68.9009,68.9009,21824.0
2020-07-08 13:20:00,78.34,78.35,78.24,78.3,43924.0,68.9097,68.9185,68.8218,68.8745,43924.0
2020-07-08 13:30:00,78.31,78.47,78.3,78.44,14085.0,68.8833,69.0241,68.8745,68.9977,14085.0
2020-07-08 13:40:00,78.45,78.53,78.44,78.48,30088.0,69.0065,69.0769,68.9977,69.0329,30088.0
2020-07-08 13:50:00,78.49,78.58,78.45,78.48,54320.0,69.0417,69.1208,69.0065,69.0329,54320.0
2020-07-08 14:00:00,78.48,78.53,78.38,78.45,58803.0,69.0329,69.0769,68.9449,69.0065,58803.0
2020-07-08 14:10:00,78.45,78.55,78.44,78.54,30321.0,69.0065,69.0944,68.9977,69.0856,30321.0
2020-07-08 14:20:00,78.53,78.7,78.53,78.58,92220.0,69.0769,69.2264,69.0769,69.1208,92220.0
2020-07-08 14:30:00,78.58,78.59,78.44,78.48,32144.0,69.1208,69.1296,68.9977,69.0329,32144.0
2020-07-08 14:40:00,78.49,78.5,78.38,78.49,32109.0,69.0417,69.0505,68.9449,69.0417,32109.0
2020-07-08 14:50:00,78.49,78.55,78.44,78.53,51414.0,69.0417,69.0944,68.9977,69.0769,51414.0
2020-07-08 15:00:00,78.54,78.55,78.39,78.5,88213.0,69.0856,69.0944,68.9537,69.0505,88213.0
2020-07-08 15:10:00,78.51,78.7,78.5,78.7,85150.0,69.0593,69.2264,69.0505,69.2264,85150.0
2020-07-08 15:20:00,78.7,78.83,78.64,78.72,137153.0,69.2264,69.3407,69.1736,69.244,137153.0
2020-07-08 15:30:00,78.72,78.75,78.6,78.62,346474.0,69.244,69.2704,69.1384,69.156,346474.0
2020-07-08 15:40:00,78.61,78.71,78.57,78.62,127908.0,69.1472,69.2352,69.112,69.156,127908.0
2020-07-08 15:50:00,78.6,78.75,78.51,78.73,340822.0,69.1384,69.2704,69.0593,69.2528,340822.0
2020-07-09 09:30:00,78.58,78.65,78.13,78.22,108203.0,69.1208,69.1824,68.725,68.8042,108203.0
2020-07-09 09:40:00,78.23,78.28,78.01,78.06,127984.0,68.813,68.8569,68.6194,68.6634,127984.0
2020-07-09 09:50:00,78.08,78.25,78.01,78.19,70709.0,68.681,68.8306,68.6194,68.7778,70709.0
2020-07-09 10:00:00,78.19,78.32,78.15,78.26,64335.0,68.7778,68.8921,68.7426,68.8394,64335.0
2020-07-09 10:10:00,78.25,78.3,77.86,77.87,111468.0,68.8306,68.8745,68.4875,68.4963,111468.0
2020-07-09 10:20:00,77.87,78.01,77.81,77.94,51203.0,68.4963,68.6194,68.4435,68.5579,51203.0
2020-07-09 10:30:00,77.94,78.13,77.85,77.88,76529.0,68.5579,68.725,68.4787,68.5051,76529.0
2020-07-09 10:40:00,77.89,77.89,77.68,77.68,76663.0,68.5139,68.5139,68.3292,68.3292,76663.0
2020-07-09 10:50:00,77.68,77.77,77.28,77.31,109397.0,68.3292,68.4083,67.9773,68.0037,109397.0
2020-07-09 11:00:00,77.3,77.48,77.06,77.46,79373.0,67.9949,68.1532,67.7838,68.1357,79373.0
2020-07-09 11:10:00,77.46,77.5,77.08,77.1,98784.0,68.1357,68.1708,67.8014,67.819,98784.0
2020-07-09 11:20:00,77.1,77.36,77.09,77.33,70903.0,67.819,68.0477,67.8102,68.0213,70903.0
2020-07-09 11:30:00,77.35,77.49,77.3,77.36,104059.0,68.0389,68.162,67.9949,68.0477,104059.0
2020-07-09 11:40:00,77.37,77.38,77.05,77.27,87994.0,68.0565,68.0653,67.775,67.9685,87994.0
2020-07-09 11:50:00,77.24,77.37,77.18,77.3,38982.0,67.9421,68.0565,67.8894,67.9949,38982.0
2020-07-09 12:00:00,77.31,77.64,77.29,77.57,136807.0,68.0037,68.294,67.9861,68.2324,136807.0
2020-07-09 12:10:00,77.57,77.64,77.51,77.58,104044.0,68.2324,68.294,68.1796,68.2412,104044.0
2020-07-09 12:20:00,77.57,77.67,77.53,77.55,35562.0,68.2324,68.3204,68.1972,68.2148,35562.0
2020-07-09 12:30:00,77.53,77.56,77.37,77.4,28228.0,68.1972,68.2236,68.0565,68.0829,28228.0
2020-07-09 12:40:00,77.4,77.55,77.37,77.52,47759.0,68.0829,68.2148,68.0565,68.1884,47759.0
2020-07-09 12:50:00,77.51,77.52,77.37,77.51,56695.0,68.1796,68.1884,68.0565,68.1796,56695.0
2020-07-09 13:00:00,77.5,77.73,77.46,77.7,210753.0,68.1708,68.3732,68.1357,68.3468,210753.0
2020-07-09 13:10:00,77.69,77.76,77.66,77.73,58065.0,68.338,68.3995,68.3116,68.3732,58065.0
2020-07-09 13:20:00,77.73,77.88,77.69,77.86,38683.0,68.3732,68.5051,68.338,68.4875,38683.0
2020-07-09 13:30:00,77.88,77.96,77.86,77.94,51629.0,68.5051,68.5755,68.4875,68.5579,51629.0
2020-07-09 13:40:00,77.94,78.03,77.87,77.88,103694.0,68.5579,68.637,68.4963,68.5051,103694.0
2020-07-09 13:50:00,77.88,77.93,77.83,77.88,21710.0,68.5051,68.5491,68.4611,68.5051,21710.0
2020-07-09 14:00:00,77.86,78.0,77.82,77.95,52992.0,68.4875,68.6107,68.4523,68.5667,52992.0
2020-07-09 14:10:00,77.95,78.11,77.92,78.11,67152.0,68.5667,68.7074,68.5403,68.7074,67152.0
2020-07-09 14:20:00,78.11,78.11,78.02,78.09,38672.0,68.7074,68.7074,68.6282,68.6898,38672.0
2020-07-09 14:30:00,78.09,78.1,78.0,78.01,36259.0,68.6898,68.6986,68.6107,68.6194,36259.0
2020-07-09 14:40:00,78.03,78.09,77.98,78.07,42989.0,68.637,68.6898,68.5931,68.6722,42989.0
2020-07-09 14:50:00,78.08,78.19,78.03,78.15,87135.0,68.681,68.7778,68.637,68.7426,87135.0
2020-07-09 15:00:00,78.15,78.23,78.09,78.17,92747.0,68.7426,68.813,68.6898,68.7602,92747.0
2020-07-09 15:10:00,78.17,78.33,78.14,78.22,94895.0,68.7602,68.9009,68.7338,68.8042,94895.0
2020-07-09 15:20:00,78.23,78.23,78.11,78.13,105128.0,68.813,68.813,68.7074,68.725,105128.0
2020-07-09 15:30:00,78.13,78.18,77.97,78.1,176319.0,68.725,68.769,68.5843,68.6986,176319.0
2020-07-09 15:40:00,78.1,78.54,78.04,78.53,116410.0,68.6986,69.0856,68.6458,69.0769,116410.0
2020-07-09 15:50:00,78.52,78.53,78.15,78.25,300323.0,69.0681,69.0769,68.7426,68.8306,300323.0
2020-07-10 09:30:00,78.2,78.7,78.06,78.69,104294.0,68.7866,69.2264,68.6634,69.2176,104294.0
2020-07-10 09:40:00,78.69,78.87,78.56,78.58,134958.0,69.2176,69.3759,69.1032,69.1208,134958.0
2020-07-10 09:50:00,78.58,78.62,78.1,78.17,127442.0,69.1208,69.156,68.6986,68.7602,127442.0
2020-07-10 10:00:00,78.18,78.22,78.01,78.2,64095.0,68.769,68.8042,68.6194,68.7866,64095.0
2020-07-10 10:10:00,78.21,78.4,78.03,78.04,83931.0,68.7954,68.9625,68.637,68.6458,83931.0
2020-07-10 10:20:00,78.03,78.15,77.94,78.03,106261.0,68.637,68.7426,68.5579,68.637,106261.0
2020-07-10 10:30:00,78.03,78.33,78.0,78.09,62873.0,68.637,68.9009,68.6107,68.6898,62873.0
2020-07-10 10:40:00,78.1,78.44,78.1,78.32,85039.0,68.6986,68.9977,68.6986,68.8921,85039.0
2020-07-10 10:50:00,78.32,78.36,78.2,78.27,68428.0,68.8921,68.9273,68.7866,68.8481,68428.0
2020-07-10 11:00:00,78.26,78.3,78.18,78.29,75815.0,68.8394,68.8745,68.769,68.8657,75815.0
2020-07-10 11:10:00,78.3,78.4,78.2,78.2,85374.0,68.8745,68.9625,68.7866,68.7866,85374.0
2020-07-10 11:20:00,78.2,78.25,78.13,78.18,54246.0,68.7866,68.8306,68.725,68.769,54246.0
2020-07-10 11:30:00,78.18,78.22,78.05,78.16,51216.0,68.769,68.8042,68.6546,68.7514,51216.0
2020-07-10 11:40:00,78.19,78.32,78.19,78.23,62962.0,68.7778,68.8921,68.7778,68.813,62962.0
2020-07-10 11:50:00,78.24,78.4,78.22,78.4,101953.0,68.8218,68.9625,68.8042,68.9625,101953.0
2020-07-10 12:00:00,78.41,78.5,78.32,78.5,80416.0,68.9713,69.0505,68.8921,69.0505,80416.0
2020-07-10 12:10:00,78.5,78.54,78.33,78.36,88039.0,69.0505,69.0856,68.9009,68.9273,88039.0
2020-07-10 12:20:00,78.37,78.4,78.19,78.19,17715.0,68.9361,68.9625,68.7778,68.7778,17715.0
2020-07-10 12:30:00,78.19,78.23,78.12,78.16,38379.0,68.7778,68.813,68.7162,68.7514,38379.0
2020-07-10 12:40:00,78.16,78.16,78.04,78.09,37039.0,68.7514,68.7514,68.6458,68.6898,37039.0
2020-07-10 12:50:00,78.1,78.26,78.1,78.24,35892.0,68.6986,68.8394,68.6986,68.8218,35892.0
2020-07-10 13:00:00,78.24,78.28,78.18,78.19,138555.0,68.8218,68.8569,68.769,68.7778,138555.0
2020-07-10 13:10:00,78.2,78.2,78.06,78.07,104775.0,68.7866,68.7866,68.6634,68.6722,104775.0
2020-07-10 13:20:00,78.08,78.15,78.06,78.13,40397.0,68.681,68.7426,68.6634,68.725,40397.0
2020-07-10 13:30:00,78.14,78.17,78.09,78.16,21983.0,68.7338,68.7602,68.6898,68.7514,21983.0
2020-07-10 13:40:00,78.15,78.34,78.14,78.34,56000.0,68.7426,68.9097,68.7338,68.9097,56000.0
2020-07-10 13:50:00,78.33,78.4,78.32,78.34,35875.0,68.9009,68.9625,68.8921,68.9097,35875.0
2020-07-10 14:00:00,78.34,78.39,78.31,78.35,20294.0,68.9097,68.9537,68.8833,68.9185,20294.0
2020-07-10 14:10:00,78.35,78.4,78.22,78.22,31748.0,68.9185,68.9625,68.8042,68.8042,31748.0
2020-07-10 14:20:00,78.2,78.22,78.11,78.13,16559.0,68.7866,68.8042,68.7074,68.725,16559.0
2020-07-10 14:30:00,78.13,78.19,78.09,78.19,24644.0,68.725,68.7778,68.6898,68.7778,24644.0
2020-07-10 14:40:00,78.17,78.27,78.12,78.27,28266.0,68.7602,68.8481,68.7162,68.8481,28266.0
2020-07-10 14:50:00,78.28,78.34,78.26,78.28,50867.0,68.8569,68.9097,68.8394,68.8569,50867.0
2020-07-10 15:00:00,78.26,78.37,78.21,78.33,64813.0,68.8394,68.9361,68.7954,68.9009,64813.0
2020-07-10 15:10:00,78.33,78.49,78.32,78.44,74315.0,68.9009,69.0417,68.8921,68.9977,74315.0
2020-07-10 15:20:00,78.44,78.48,78.4,78.48,34211.0,68.9977,69.0329,68.9625,69.0329,34211.0
2020-07-10 15:30:00,78.48,78.55,78.37,78.45,154839.0,69.0329,69.0944,68.9361,69.0065,154839.0
2020-07-10 15:40:00,78.45,78.57,78.39,78.56,78094.0,69.0065,69.112,68.9537,69.1032,78094.0
2020-07-10 15:50:00,78.57,78.61,78.52,78.54,286885.0,69.112,69.1472,69.0681,69.0856,286885.0
2020-07-13 09:30:00,78.89,78.96,78.2,78.25,70054.0,69.3935,69.4551,68.7866,68.8306,70054.0
2020-07-13 09:40:00,78.19,78.3,77.98,78.21,83578.0,68.7778,68.8745,68.5931,68.7954,83578.0
2020-07-13 09:50:00,78.23,78.34,78.12,78.12,69835.0,68.813,68.9097,68.7162,68.7162,69835.0
2020-07-13 10:00:00,78.13,78.5,77.91,78.49,72890.0,68.725,69.0505,68.5315,69.0417,72890.0
2020-07-13 10:10:00,78.5,78.59,78.43,78.5,58835.0,69.0505,69.1296,68.9889,69.0505,58835.0
2020-07-13 10:20:00,78.51,78.66,78.46,78.6,93919.0,69.0593,69.1912,69.0153,69.1384,93919.0
2020-07-13 10:30:00,78.61,78.77,78.48,78.51,110743.0,69.1472,69.288,69.0329,69.0593,110743.0
2020-07-13 10:40:00,78.52,78.55,78.34,78.48,34923.0,69.0681,69.0944,68.9097,69.0329,34923.0
2020-07-13 10:50:00,78.47,78.62,78.34,78.62,95714.0,69.0241,69.156,68.9097,69.156,95714.0
2020-07-13 11:00:00,78.62,78.69,78.52,78.64,32230.0,69.156,69.2176,69.0681,69.1736,32230.0
2020-07-13 11:10:00,78.63,78.68,78.56,78.59,25845.0,69.1648,69.2088,69.1032,69.1296,25845.0
2020-07-13 11:20:00,78.6,78.67,78.57,78.63,51418.0,69.1384,69.2,69.112,69.1648,51418.0
2020-07-13 11:30:00,78.62,78.63,78.46,78.53,42218.0,69.156,69.1648,69.0153,69.0769,42218.0
2020-07-13 11:40:00,78.53,78.56,78.4,78.44,56782.0,69.0769,69.1032,68.9625,68.9977,56782.0
2020-07-13 11:50:00,78.45,78.55,78.36,78.53,53981.0,69.0065,69.0944,68.9273,69.0769,53981.0
2020-07-13 12:00:00,78.53,78.58,78.51,78.52,54593.0,69.0769,69.1208,69.0593,69.0681,54593.0
2020-07-13 12:10:00,78.51,78.54,78.43,78.5,71954.0,69.0593,69.0856,68.9889,69.0505,71954.0
2020-07-13 12:20:00,78.5,78.53,78.48,78.51,123813.0,69.0505,69.0769,69.0329,69.0593,123813.0
2020-07-13 12:30:00,78.51,78.71,78.51,78.69,133799.0,69.0593,69.2352,69.0593,69.2176,133799.0
2020-07-13 12:40:00,78.71,78.8,78.66,78.73,76114.0,69.2352,69.3144,69.1912,69.2528,76114.0
2020-07-13 12:50:00,78.73,78.88,78.7,78.85,82478.0,69.2528,69.3847,69.2264,69.3583,82478.0
2020-07-13 13:00:00,78.86,78.89,78.81,78.87,113062.0,69.3671,69.3935,69.3231,69.3759,113062.0
2020-07-13 13:10:00,78.87,79.1,78.86,79.08,97233.0,69.3759,69.5782,69.3671,69.5606,97233.0
2020-07-13 13:20:00,79.07,79.1,78.91,78.94,98493.0,69.5518,69.5782,69.4111,69.4375,98493.0
2020-07-13 13:30:00,78.94,79.15,78.94,79.13,95403.0,69.4375,69.6222,69.4375,69.6046,95403.0
2020-07-13 13:40:00,79.11,79.15,78.95,78.95,71174.0,69.587,69.6222,69.4463,69.4463,71174.0
2020-07-13 13:50:00,78.96,78.99,78.84,78.96,96242.0,69.4551,69.4815,69.3495,69.4551,96242.0
2020-07-13 14:00:00,78.96,79.04,78.72,78.75,158602.0,69.4551,69.5255,69.244,69.2704,158602.0
2020-07-13 14:10:00,78.76,78.81,78.56,78.67,163491.0,69.2792,69.3231,69.1032,69.2,163491.0
2020-07-13 14:20:00,78.67,78.73,78.5,78.52,164800.0,69.2,69.2528,69.0505,69.0681,164800.0
2020-07-13 14:30:00,78.51,78.58,78.46,78.55,138753.0,69.0593,69.1208,69.0153,69.0944,138753.0
2020-07-13 14:40:00,78.54,78.64,78.48,78.62,104443.0,69.0856,69.1736,69.0329,69.156,104443.0
2020-07-13 14:50:00,78.61,78.69,78.51,78.56,117992.0,69.1472,69.2176,69.0593,69.1032,117992.0
2020-07-13 15:00:00,78.56,78.58,78.12,78.18,208662.0,69.1032,69.1208,68.7162,68.769,208662.0
2020-07-13 15:10:00,78.17,78.26,77.99,78.03,194044.0,68.7602,68.8394,68.6019,68.637,194044.0
2020-07-13 15:20:00,78.03,78.07,77.89,77.89,184283.0,68.637,68.6722,68.5139,68.5139,184283.0
2020-07-13 15:30:00,77.89,77.95,77.51,77.53,430465.0,68.5139,68.5667,68.1796,68.1972,430465.0
2020-07-13 15:40:00,77.53,77.81,77.42,77.44,335799.0,68.1972,68.4435,68.1005,68.1181,335799.0
2020-07-13 15:50:00,77.43,77.66,77.29,77.53,642657.0,68.1093,68.3116,67.9861,68.1972,642657.0
2020-07-14 09:30:00,77.36,77.7,77.23,77.61,153014.0,68.0477,68.3468,67.9333,68.2676,153014.0
2020-07-14 09:40:00,77.59,77.99,77.49,77.76,154772.0,68.25,68.6019,68.162,68.3995,154772.0
2020-07-14 09:50:00,77.75,78.07,77.5,77.98,238860.0,68.3907,68.6722,68.1708,68.5931,238860.0
2020-07-14 10:00:00,77.97,78.03,77.39,77.43,193116.0,68.5843,68.637,68.0741,68.1093,193116.0
2020-07-14 10:10:00,77.45,77.79,77.41,77.68,154498.0,68.1269,68.4259,68.0917,68.3292,154498.0
2020-07-14 10:20:00,77.68,78.06,77.66,78.06,81919.0,68.3292,68.6634,68.3116,68.6634,81919.0
2020-07-14 10:30:00,78.07,78.34,78.01,78.02,136851.0,68.6722,68.9097,68.6194,68.6282,136851.0
2020-07-14 10:40:00,78.03,78.22,77.74,77.82,97489.0,68.637,68.8042,68.3819,68.4523,97489.0
2020-07-14 10:50:00,77.78,77.93,77.64,77.68,80443.0,68.4171,68.5491,68.294,68.3292,80443.0
2020-07-14 11:00:00,77.68,78.03,77.54,77.79,105410.0,68.3292,68.637,68.206,68.4259,105410.0
2020-07-14 11:10:00,77.82,77.89,77.6,77.67,65000.0,68.4523,68.5139,68.2588,68.3204,65000.0
2020-07-14 11:20:00,77.66,77.87,77.63,77.7,81742.0,68.3116,68.4963,68.2852,68.3468,81742.0
2020-07-14 11:30:00,77.72,77.91,77.64,77.71,83684.0,68.3644,68.5315,68.294,68.3556,83684.0
2020-07-14 11:40:00,77.7,77.85,77.68,77.78,51889.0,68.3468,68.4787,68.3292,68.4171,51889.0
2020-07-14 11:50:00,77.78,77.8,77.62,77.69,30385.0,68.4171,68.4347,68.2764,68.338,30385.0
2020-07-14 12:00:00,77.7,77.72,77.47,77.49,62490.0,68.3468,68.3644,68.1445,68.162,62490.0
2020-07-14 12:10:00,77.49,77.75,77.49,77.75,66225.0,68.162,68.3907,68.162,68.3907,66225.0
2020-07-14 12:20:00,77.73,77.77,77.61,77.64,80646.0,68.3732,68.4083,68.2676,68.294,80646.0
2020-07-14 12:30:00,77.65,77.74,77.6,77.68,37194.0,68.3028,68.3819,68.2588,68.3292,37194.0
2020-07-14 12:40:00,77.69,77.76,77.61,77.73,39430.0,68.338,68.3995,68.2676,68.3732,39430.0
2020-07-14 12:50:00,77.74,77.75,77.52,77.56,65215.0,68.3819,68.3907,68.1884,68.2236,65215.0
2020-07-14 13:00:00,77.59,77.6,77.49,77.5,52313.0,68.25,68.2588,68.162,68.1708,52313.0
2020-07-14 13:10:00,77.49,77.55,77.46,77.46,28009.0,68.162,68.2148,68.1357,68.1357,28009.0
2020-07-14 13:20:00,77.48,77.59,77.45,77.46,48180.0,68.1532,68.25,68.1269,68.1357,48180.0
2020-07-14 13:30:00,77.45,77.55,77.39,77.55,72630.0,68.1269,68.2148,68.0741,68.2148,72630.0
2020-07-14 13:40:00,77.55,77.7,77.49,77.69,105286.0,68.2148,68.3468,68.162,68.338,105286.0
2020-07-14 13:50:00,77.69,77.79,77.49,77.65,154280.0,68.338,68.4259,68.162,68.3028,154280.0
2020-07-14 14:00:00,77.67,77.92,77.58,77.85,128337.0,68.3204,68.5403,68.2412,68.4787,128337.0
2020-07-14 14:10:00,77.84,77.98,77.77,77.93,166938.0,68.4699,68.5931,68.4083,68.5491,166938.0
2020-07-14 14:20:00,77.94,78.05,77.77,77.8,77653.0,68.5579,68.6546,68.4083,68.4347,77653.0
2020-07-14 14:30:00,77.81,77.88,77.76,77.76,95123.0,68.4435,68.5051,68.3995,68.3995,95123.0
2020-07-14 14:40:00,77.79,77.85,77.69,77.73,88033.0,68.4259,68.4787,68.338,68.3732,88033.0
2020-07-14 14:50:00,77.73,77.96,77.73,77.88,73610.0,68.3732,68.5755,68.3732,68.5051,73610.0
2020-07-14 15:00:00,77.88,77.9,77.65,77.7,129242.0,68.5051,68.5227,68.3028,68.3468,129242.0
2020-07-14 15:10:00,77.71,77.77,77.59,77.68,87129.0,68.3556,68.4083,68.25,68.3292,87129.0
2020-07-14 15:20:00,77.69,77.88,77.67,77.87,116678.0,68.338,68.5051,68.3204,68.4963,116678.0
2020-07-14 15:30:00,77.88,77.98,77.84,77.98,92164.0,68.5051,68.5931,68.4699,68.5931,92164.0
2020-07-14 15:40:00,77.98,78.17,77.94,78.15,139542.0,68.5931,68.7602,68.5579,68.7426,139542.0
2020-07-14 15:50:00,78.15,78.3,78.06,78.13,466689.0,68.7426,68.8745,68.6634,68.725,466689.0
2020-07-15 09:30:00,79.44,79.7,78.71,78.82,214005.0,69.8773,70.106,69.2352,69.3319,214005.0
2020-07-15 09:40:00,78.83,79.11,78.76,79.01,113752.0,69.3407,69.587,69.2792,69.4991,113752.0
2020-07-15 09:50:00,79.02,79.17,78.82,78.88,74334.0,69.5079,69.6398,69.3319,69.3847,74334.0
2020-07-15 10:00:00,78.9,78.93,78.69,78.73,88744.0,69.4023,69.4287,69.2176,69.2528,88744.0
2020-07-15 10:10:00,78.76,78.91,78.65,78.85,45850.0,69.2792,69.4111,69.1824,69.3583,45850.0
2020-07-15 10:20:00,78.87,79.22,78.87,79.18,57101.0,69.3759,69.6838,69.3759,69.6486,57101.0
2020-07-15 10:30:00,79.17,79.32,79.04,79.06,99390.0,69.6398,69.7718,69.5255,69.5431,99390.0
2020-07-15 10:40:00,79.06,79.07,78.81,78.91,78891.0,69.5431,69.5518,69.3231,69.4111,78891.0
2020-07-15 10:50:00,78.94,79.0,78.77,78.77,73249.0,69.4375,69.4903,69.288,69.288,73249.0
2020-07-15 11:00:00,78.8,78.85,78.65,78.81,68924.0,69.3144,69.3583,69.1824,69.3231,68924.0
2020-07-15 11:10:00,78.82,78.82,78.71,78.74,58089.0,69.3319,69.3319,69.2352,69.2616,58089.0
2020-07-15 11:20:00,78.75,78.9,78.57,78.87,82842.0,69.2704,69.4023,69.112,69.3759,82842.0
2020-07-15 11:30:00,78.87,78.94,78.67,78.67,75826.0,69.3759,69.4375,69.2,69.2,75826.0
2020-07-15 11:40:00,78.67,78.88,78.61,78.67,89056.0,69.2,69.3847,69.1472,69.2,89056.0
2020-07-15 11:50:00,78.67,78.86,78.6,78.62,58101.0,69.2,69.3671,69.1384,69.156,58101.0
2020-07-15 12:00:00,78.61,78.65,78.39,78.54,69829.0,69.1472,69.1824,68.9537,69.0856,69829.0
2020-07-15 12:10:00,78.55,78.64,78.44,78.64,78064.0,69.0944,69.1736,68.9977,69.1736,78064.0
2020-07-15 12:20:00,78.63,78.69,78.56,78.61,54191.0,69.1648,69.2176,69.1032,69.1472,54191.0
2020-07-15 12:30:00,78.6,78.62,78.42,78.44,61388.0,69.1384,69.156,68.9801,68.9977,61388.0
2020-07-15 12:40:00,78.44,78.63,78.39,78.59,47969.0,68.9977,69.1648,68.9537,69.1296,47969.0
2020-07-15 12:50:00,78.6,78.67,78.59,78.65,33701.0,69.1384,69.2,69.1296,69.1824,33701.0
2020-07-15 13:00:00,78.65,78.88,78.63,78.84,66651.0,69.1824,69.3847,69.1648,69.3495,66651.0
2020-07-15 13:10:00,78.84,78.88,78.72,78.76,82119.0,69.3495,69.3847,69.244,69.2792,82119.0
2020-07-15 13:20:00,78.8,78.87,78.71,78.78,61423.0,69.3144,69.3759,69.2352,69.2968,61423.0
2020-07-15 13:30:00,78.77,78.8,78.71,78.78,38237.0,69.288,69.3144,69.2352,69.2968,38237.0
2020-07-15 13:40:00,78.78,78.83,78.74,78.79,25621.0,69.2968,69.3407,69.2616,69.3056,25621.0
2020-07-15 13:50:00,78.78,78.79,78.67,78.71,29069.0,69.2968,69.3056,69.2,69.2352,29069.0
2020-07-15 14:00:00,78.71,78.92,78.67,78.78,75995.0,69.2352,69.4199,69.2,69.2968,75995.0
2020-07-15 14:10:00,78.79,78.93,78.77,78.86,42991.0,69.3056,69.4287,69.288,69.3671,42991.0
2020-07-15 14:20:00,78.86,78.92,78.81,78.89,47956.0,69.3671,69.4199,69.3231,69.3935,47956.0
2020-07-15 14:30:00,78.89,79.04,78.88,78.97,46922.0,69.3935,69.5255,69.3847,69.4639,46922.0
2020-07-15 14:40:00,78.99,79.09,78.97,79.0,56297.0,69.4815,69.5694,69.4639,69.4903,56297.0
2020-07-15 14:50:00,79.0,79.0,78.82,78.87,68367.0,69.4903,69.4903,69.3319,69.3759,68367.0
2020-07-15 15:00:00,78.86,79.05,78.85,79.02,91477.0,69.3671,69.5343,69.3583,69.5079,91477.0
2020-07-15 15:10:00,79.02,79.02,78.8,78.92,69523.0,69.5079,69.5079,69.3144,69.4199,69523.0
2020-07-15 15:20:00,78.91,79.16,78.89,79.13,77119.0,69.4111,69.631,69.3935,69.6046,77119.0
2020-07-15 15:30:00,79.12,79.19,79.0,79.03,104106.0,69.5958,69.6574,69.4903,69.5167,104106.0
2020-07-15 15:40:00,79.02,79.1,78.92,78.99,111607.0,69.5079,69.5782,69.4199,69.4815,111607.0
2020-07-15 15:50:00,78.99,79.0,78.78,78.98,821210.0,69.4815,69.4903,69.2968,69.4727,821210.0
2020-07-16 09:30:00,78.56,78.8,78.39,78.76,127434.0,69.1032,69.3144,68.9537,69.2792,127434.0
2020-07-16 09:40:00,78.79,78.82,78.44,78.55,86115.0,69.3056,69.3319,68.9977,69.0944,86115.0
2020-07-16 09:50:00,78.55,78.68,78.25,78.25,90449.0,69.0944,69.2088,68.8306,68.8306,90449.0
2020-07-16 10:00:00,78.28,78.48,78.28,78.32,89106.0,68.8569,69.0329,68.8569,68.8921,89106.0
2020-07-16 10:10:00,78.31,78.44,78.29,78.39,118101.0,68.8833,68.9977,68.8657,68.9537,118101.0
2020-07-16 10:20:00,78.38,78.44,78.11,78.13,81473.0,68.9449,68.9977,68.7074,68.725,81473.0
2020-07-16 10:30:00,78.14,78.18,78.0,78.07,144475.0,68.7338,68.769,68.6107,68.6722,144475.0
2020-07-16 10:40:00,78.06,78.15,78.04,78.05,59870.0,68.6634,68.7426,68.6458,68.6546,59870.0
2020-07-16 10:50:00,78.05,78.13,77.99,78.06,46501.0,68.6546,68.725,68.6019,68.6634,46501.0
2020-07-16 11:00:00,78.08,78.39,78.08,78.32,67578.0,68.681,68.9537,68.681,68.8921,67578.0
2020-07-16 11:10:00,78.32,78.37,78.11,78.19,47054.0,68.8921,68.9361,68.7074,68.7778,47054.0
2020-07-16 11:20:00,78.19,78.4,78.11,78.33,64936.0,68.7778,68.9625,68.7074,68.9009,64936.0
2020-07-16 11:30:00,78.34,78.35,78.11,78.14,64507.0,68.9097,68.9185,68.7074,68.7338,64507.0
2020-07-16 11:40:00,78.15,78.2,78.05,78.09,41821.0,68.7426,68.7866,68.6546,68.6898,41821.0
2020-07-16 11:50:00,78.1,78.14,78.07,78.08,28648.0,68.6986,68.7338,68.6722,68.681,28648.0
2020-07-16 12:00:00,78.08,78.08,77.94,78.04,58533.0,68.681,68.681,68.5579,68.6458,58533.0
2020-07-16 12:10:00,78.02,78.04,77.91,77.93,37021.0,68.6282,68.6458,68.5315,68.5491,37021.0
2020-07-16 12:20:00,77.92,77.99,77.88,77.92,25737.0,68.5403,68.6019,68.5051,68.5403,25737.0
2020-07-16 12:30:00,77.94,77.96,77.87,77.92,55687.0,68.5579,68.5755,68.4963,68.5403,55687.0
2020-07-16 12:40:00,77.91,77.96,77.89,77.96,62599.0,68.5315,68.5755,68.5139,68.5755,62599.0
2020-07-16 12:50:00,77.95,77.98,77.88,77.9,34260.0,68.5667,68.5931,68.5051,68.5227,34260.0
2020-07-16 13:00:00,77.9,78.04,77.9,78.02,47791.0,68.5227,68.6458,68.5227,68.6282,47791.0
2020-07-16 13:10:00,78.02,78.07,77.98,78.06,50514.0,68.6282,68.6722,68.5931,68.6634,50514.0
2020-07-16 13:20:00,78.06,78.11,78.01,78.11,71522.0,68.6634,68.7074,68.6194,68.7074,71522.0
2020-07-16 13:30:00,78.11,78.11,77.91,77.94,93498.0,68.7074,68.7074,68.5315,68.5579,93498.0
2020-07-16 13:40:00,77.95,78.0,77.93,77.98,32946.0,68.5667,68.6107,68.5491,68.5931,32946.0
2020-07-16 13:50:00,77.98,78.07,77.82,77.84,51148.0,68.5931,68.6722,68.4523,68.4699,51148.0
2020-07-16 14:00:00,77.84,77.96,77.82,77.93,37143.0,68.4699,68.5755,68.4523,68.5491,37143.0
2020-07-16 14:10:00,77.94,77.98,77.89,77.92,21973.0,68.5579,68.5931,68.5139,68.5403,21973.0
2020-07-16 14:20:00,77.92,77.97,77.89,77.96,20057.0,68.5403,68.5843,68.5139,68.5755,20057.0
2020-07-16 14:30:00,77.96,78.06,77.91,78.05,27288.0,68.5755,68.6634,68.5315,68.6546,27288.0
2020-07-16 14:40:00,78.07,78.18,77.98,77.98,47734.0,68.6722,68.769,68.5931,68.5931,47734.0
2020-07-16 14:50:00,77.99,78.01,77.92,77.94,45518.0,68.6019,68.6194,68.5403,68.5579,45518.0
2020-07-16 15:00:00,77.96,78.01,77.91,77.98,107058.0,68.5755,68.6194,68.5315,68.5931,107058.0
2020-07-16 15:10:00,77.97,78.12,77.92,78.09,117380.0,68.5843,68.7162,68.5403,68.6898,117380.0
2020-07-16 15:20:00,78.1,78.25,78.08,78.24,115966.0,68.6986,68.8306,68.681,68.8218,115966.0
2020-07-16 15:30:00,78.24,78.27,78.16,78.23,137636.0,68.8218,68.8481,68.7514,68.813,137636.0
2020-07-16 15:40:00,78.22,78.22,78.08,78.1,140492.0,68.8042,68.8042,68.681,68.6986,140492.0
2020-07-16 15:50:00,78.1,78.19,77.97,78.09,610424.0,68.6986,68.7778,68.5843,68.6898,610424.0
2020-07-17 09:30:00,78.43,78.43,77.94,77.99,101927.0,68.9889,68.9889,68.5579,68.6019,101927.0
2020-07-17 09:40:00,77.97,78.31,77.93,78.31,95508.0,68.5843,68.8833,68.5491,68.8833,95508.0
2020-07-17 09:50:00,78.34,78.45,78.1,78.16,75343.0,68.9097,69.0065,68.6986,68.7514,75343.0
2020-07-17 10:00:00,78.14,78.17,77.95,78.12,71273.0,68.7338,68.7602,68.5667,68.7162,71273.0
2020-07-17 10:10:00,78.12,78.25,78.03,78.16,46156.0,68.7162,68.8306,68.637,68.7514,46156.0
2020-07-17 10:20:00,78.15,78.21,78.01,78.12,41616.0,68.7426,68.7954,68.6194,68.7162,41616.0
2020-07-17 10:30:00,78.11,78.15,77.95,78.13,65573.0,68.7074,68.7426,68.5667,68.725,65573.0
2020-07-17 10:40:00,78.11,78.25,78.09,78.25,55858.0,68.7074,68.8306,68.6898,68.8306,55858.0
2020-07-17 10:50:00,78.26,78.39,78.22,78.37,80363.0,68.8394,68.9537,68.8042,68.9361,80363.0
2020-07-17 11:00:00,78.39,78.45,78.26,78.39,102491.0,68.9537,69.0065,68.8394,68.9537,102491.0
2020-07-17 11:10:00,78.42,78.61,78.4,78.57,43607.0,68.9801,69.1472,68.9625,69.112,43607.0
2020-07-17 11:20:00,78.56,78.62,78.54,78.58,43032.0,69.1032,69.156,69.0856,69.1208,43032.0
2020-07-17 11:30:00,78.61,78.61,78.51,78.58,23737.0,69.1472,69.1472,69.0593,69.1208,23737.0
2020-07-17 11:40:00,78.59,78.69,78.56,78.67,38726.0,69.1296,69.2176,69.1032,69.2,38726.0
2020-07-17 11:50:00,78.66,78.83,78.64,78.81,56615.0,69.1912,69.3407,69.1736,69.3231,56615.0
2020-07-17 12:00:00,78.79,78.89,78.77,78.82,48141.0,69.3056,69.3935,69.288,69.3319,48141.0
2020-07-17 12:10:00,78.82,78.9,78.79,78.8,53847.0,69.3319,69.4023,69.3056,69.3144,53847.0
2020-07-17 12:20:00,78.79,78.86,78.78,78.85,32784.0,69.3056,69.3671,69.2968,69.3583,32784.0
2020-07-17 12:30:00,78.86,78.87,78.77,78.86,35472.0,69.3671,69.3759,69.288,69.3671,35472.0
2020-07-17 12:40:00,78.87,78.89,78.82,78.84,20401.0,69.3759,69.3935,69.3319,69.3495,20401.0
2020-07-17 12:50:00,78.84,78.9,78.79,78.8,17706.0,69.3495,69.4023,69.3056,69.3144,17706.0
2020-07-17 13:00:00,78.81,78.85,78.79,78.84,29920.0,69.3231,69.3583,69.3056,69.3495,29920.0
2020-07-17 13:10:00,78.84,78.95,78.82,78.88,113933.0,69.3495,69.4463,69.3319,69.3847,113933.0
2020-07-17 13:20:00,78.88,79.03,78.87,78.98,41612.0,69.3847,69.5167,69.3759,69.4727,41612.0
2020-07-17 13:30:00,78.98,79.07,78.9,78.98,45875.0,69.4727,69.5518,69.4023,69.4727,45875.0
2020-07-17 13:40:00,78.99,79.07,78.97,79.06,22427.0,69.4815,69.5518,69.4639,69.5431,22427.0
2020-07-17 13:50:00,79.05,79.11,79.0,79.1,35516.0,69.5343,69.587,69.4903,69.5782,35516.0
2020-07-17 14:00:00,79.1,79.19,79.05,79.18,28672.0,69.5782,69.6574,69.5343,69.6486,28672.0
2020-07-17 14:10:00,79.19,79.26,79.11,79.26,43866.0,69.6574,69.719,69.587,69.719,43866.0
2020-07-17 14:20:00,79.26,79.33,79.26,79.32,48010.0,69.719,69.7806,69.719,69.7718,48010.0
2020-07-17 14:30:00,79.31,79.36,79.16,79.21,65142.0,69.763,69.8069,69.631,69.675,65142.0
2020-07-17 14:40:00,79.23,79.3,79.2,79.28,31769.0,69.6926,69.7542,69.6662,69.7366,31769.0
2020-07-17 14:50:00,79.28,79.35,79.23,79.23,98369.0,69.7366,69.7981,69.6926,69.6926,98369.0
2020-07-17 15:00:00,79.23,79.31,79.11,79.28,69436.0,69.6926,69.763,69.587,69.7366,69436.0
2020-07-17 15:10:00,79.27,79.29,79.19,79.29,52119.0,69.7278,69.7454,69.6574,69.7454,52119.0
2020-07-17 15:20:00,79.28,79.38,79.25,79.38,62346.0,69.7366,69.8245,69.7102,69.8245,62346.0
2020-07-17 15:30:00,79.39,79.41,79.28,79.29,104626.0,69.8333,69.8509,69.7366,69.7454,104626.0
2020-07-17 15:40:00,79.29,79.29,79.15,79.16,106989.0,69.7454,69.7454,69.6222,69.631,106989.0
2020-07-17 15:50:00,79.16,79.19,79.04,79.08,545067.0,69.631,69.6574,69.5255,69.5606,545067.0
2020-07-20 09:30:00,78.94,79.39,78.76,78.94,182606.0,69.4375,69.8333,69.2792,69.4375,182606.0
2020-07-20 09:40:00,78.94,79.0,78.68,78.68,214612.0,69.4375,69.4903,69.2088,69.2088,214612.0
2020-07-20 09:50:00,78.68,78.76,78.4,78.57,99759.0,69.2088,69.2792,68.9625,69.112,99759.0
2020-07-20 10:00:00,78.6,78.66,78.47,78.54,70134.0,69.1384,69.1912,69.0241,69.0856,70134.0
2020-07-20 10:10:00,78.54,78.6,78.34,78.35,70412.0,69.0856,69.1384,68.9097,68.9185,70412.0
2020-07-20 10:20:00,78.35,78.44,78.15,78.16,38268.0,68.9185,68.9977,68.7426,68.7514,38268.0
2020-07-20 10:30:00,78.17,78.43,78.17,78.4,49773.0,68.7602,68.9889,68.7602,68.9625,49773.0
2020-07-20 10:40:00,78.38,78.4,78.11,78.15,76776.0,68.9449,68.9625,68.7074,68.7426,76776.0
2020-07-20 10:50:00,78.15,78.2,78.07,78.12,36705.0,68.7426,68.7866,68.6722,68.7162,36705.0
2020-07-20 11:00:00,78.12,78.18,78.03,78.07,54467.0,68.7162,68.769,68.637,68.6722,54467.0
2020-07-20 11:10:00,78.08,78.12,77.96,78.02,75733.0,68.681,68.7162,68.5755,68.6282,75733.0
2020-07-20 11:20:00,78.04,78.08,77.94,77.97,51101.0,68.6458,68.681,68.5579,68.5843,51101.0
2020-07-20 11:30:00,77.98,78.0,77.85,77.96,72859.0,68.5931,68.6107,68.4787,68.5755,72859.0
2020-07-20 11:40:00,77.96,78.0,77.91,78.0,20764.0,68.5755,68.6107,68.5315,68.6107,20764.0
2020-07-20 11:50:00,78.0,78.05,77.92,77.94,23225.0,68.6107,68.6546,68.5403,68.5579,23225.0
2020-07-20 12:00:00,77.94,78.05,77.87,78.02,48294.0,68.5579,68.6546,68.4963,68.6282,48294.0
2020-07-20 12:10:00,78.02,78.11,78.02,78.1,10704.0,68.6282,68.7074,68.6282,68.6986,10704.0
2020-07-20 12:20:00,78.11,78.17,78.03,78.06,33389.0,68.7074,68.7602,68.637,68.6634,33389.0
2020-07-20 12:30:00,78.02,78.07,77.97,78.02,27595.0,68.6282,68.6722,68.5843,68.6282,27595.0
2020-07-20 12:40:00,78.02,78.09,77.96,78.08,12701.0,68.6282,68.6898,68.5755,68.681,12701.0
2020-07-20 12:50:00,78.08,78.14,78.07,78.13,28223.0,68.681,68.7338,68.6722,68.725,28223.0
2020-07-20 13:00:00,78.13,78.17,78.08,78.15,26020.0,68.725,68.7602,68.681,68.7426,26020.0
2020-07-20 13:10:00,78.16,78.21,78.14,78.2,15806.0,68.7514,68.7954,68.7338,68.7866,15806.0
2020-07-20 13:20:00,78.21,78.34,78.21,78.33,21024.0,68.7954,68.9097,68.7954,68.9009,21024.0
2020-07-20 13:30:00,78.32,78.36,78.28,78.32,19485.0,68.8921,68.9273,68.8569,68.8921,19485.0
2020-07-20 13:40:00,78.32,78.41,78.32,78.34,30990.0,68.8921,68.9713,68.8921,68.9097,30990.0
2020-07-20 13:50:00,78.33,78.43,78.32,78.4,25181.0,68.9009,68.9889,68.8921,68.9625,25181.0
2020-07-20 14:00:00,78.4,78.49,78.36,78.48,32743.0,68.9625,69.0417,68.9273,69.0329,32743.0
2020-07-20 14:10:00,78.48,78.48,78.38,78.43,15861.0,69.0329,69.0329,68.9449,68.9889,15861.0
2020-07-20 14:20:00,78.41,78.43,78.35,78.42,31756.0,68.9713,68.9889,68.9185,68.9801,31756.0
2020-07-20 14:30:00,78.43,78.48,78.4,78.45,43390.0,68.9889,69.0329,68.9625,69.0065,43390.0
2020-07-20 14:40:00,78.45,78.45,78.33,78.39,55094.0,69.0065,69.0065,68.9009,68.9537,55094.0
2020-07-20 14:50:00,78.4,78.41,78.29,78.31,34795.0,68.9625,68.9713,68.8657,68.8833,34795.0
2020-07-20 15:00:00,78.31,78.35,78.25,78.27,61805.0,68.8833,68.9185,68.8306,68.8481,61805.0
2020-07-20 15:10:00,78.27,78.31,78.19,78.25,68564.0,68.8481,68.8833,68.7778,68.8306,68564.0
2020-07-20 15:20:00,78.24,78.33,78.22,78.25,57687.0,68.8218,68.9009,68.8042,68.8306,57687.0
2020-07-20 15:30:00,78.23,78.33,78.22,78.28,149172.0,68.813,68.9009,68.8042,68.8569,149172.0
2020-07-20 15:40:00,78.28,78.33,78.25,78.25,164484.0,68.8569,68.9009,68.8306,68.8306,164484.0
2020-07-20 15:50:00,78.26,78.33,78.11,78.12,475006.0,68.8394,68.9009,68.7074,68.7162,475006.0
2020-07-21 09:30:00,78.7,79.03,78.48,79.03,180453.0,69.2264,69.5167,69.0329,69.5167,180453.0
2020-07-21 09:40:00,79.04,79.1,78.78,78.88,114260.0,69.5255,69.5782,69.2968,69.3847,114260.0
2020-07-21 09:50:00,78.89,79.1,78.81,78.86,148158.0,69.3935,69.5782,69.3231,69.3671,148158.0
2020-07-21 10:00:00,78.86,78.98,78.75,78.88,133672.0,69.3671,69.4727,69.2704,69.3847,133672.0
2020-07-21 10:10:00,78.87,78.92,78.69,78.79,125510.0,69.3759,69.4199,69.2176,69.3056,125510.0
2020-07-21 10:20:00,78.78,78.86,78.66,78.74,139065.0,69.2968,69.3671,69.1912,69.2616,139065.0
2020-07-21 10:30:00,78.75,78.94,78.68,78.87,129464.0,69.2704,69.4375,69.2088,69.3759,129464.0
2020-07-21 10:40:00,78.87,78.92,78.76,78.82,95493.0,69.3759,69.4199,69.2792,69.3319,95493.0
2020-07-21 10:50:00,78.82,78.95,78.78,78.88,56285.0,69.3319,69.4463,69.2968,69.3847,56285.0
2020-07-21 11:00:00,78.89,78.98,78.8,78.94,56627.0,69.3935,69.4727,69.3144,69.4375,56627.0
2020-07-21 11:10:00,78.93,79.04,78.85,79.0,90105.0,69.4287,69.5255,69.3583,69.4903,90105.0
2020-07-21 11:20:00,79.0,79.11,78.9,79.11,44486.0,69.4903,69.587,69.4023,69.587,44486.0
2020-07-21 11:30:00,79.11,79.13,78.96,79.02,64103.0,69.587,69.6046,69.4551,69.5079,64103.0
2020-07-21 11:40:00,79.03,79.03,78.89,78.89,33025.0,69.5167,69.5167,69.3935,69.3935,33025.0
2020-07-21 11:50:00,78.89,78.93,78.8,78.85,66016.0,69.3935,69.4287,69.3144,69.3583,66016.0
2020-07-21 12:00:00,78.84,78.9,78.74,78.78,40525.0,69.3495,69.4023,69.2616,69.2968,40525.0
2020-07-21 12:10:00,78.78,78.82,78.74,78.75,35198.0,69.2968,69.3319,69.2616,69.2704,35198.0
2020-07-21 12:20:00,78.77,78.87,78.74,78.85,66166.0,69.288,69.3759,69.2616,69.3583,66166.0
2020-07-21 12:30:00,78.85,78.86,78.77,78.78,32706.0,69.3583,69.3671,69.288,69.2968,32706.0
2020-07-21 12:40:00,78.77,78.83,78.72,78.76,27282.0,69.288,69.3407,69.244,69.2792,27282.0
2020-07-21 12:50:00,78.76,78.88,78.76,78.87,14822.0,69.2792,69.3847,69.2792,69.3759,14822.0
2020-07-21 13:00:00,78.88,78.96,78.87,78.91,25925.0,69.3847,69.4551,69.3759,69.4111,25925.0
2020-07-21 13:10:00,78.92,78.93,78.81,78.85,15325.0,69.4199,69.4287,69.3231,69.3583,15325.0
2020-07-21 13:20:00,78.86,78.88,78.79,78.82,22621.0,69.3671,69.3847,69.3056,69.3319,22621.0
2020-07-21 13:30:00,78.82,78.87,78.79,78.86,27421.0,69.3319,69.3759,69.3056,69.3671,27421.0
2020-07-21 13:40:00,78.87,78.87,78.77,78.78,20970.0,69.3759,69.3759,69.288,69.2968,20970.0
2020-07-21 13:50:00,78.78,78.79,78.68,78.71,26628.0,69.2968,69.3056,69.2088,69.2352,26628.0
2020-07-21 14:00:00,78.71,78.73,78.62,78.63,22774.0,69.2352,69.2528,69.156,69.1648,22774.0
2020-07-21 14:10:00,78.62,78.7,78.6,78.6,25455.0,69.156,69.2264,69.1384,69.1384,25455.0
2020-07-21 14:20:00,78.6,78.61,78.55,78.57,32505.0,69.1384,69.1472,69.0944,69.112,32505.0
2020-07-21 14:30:00,78.56,78.6,78.43,78.5,66571.0,69.1032,69.1384,68.9889,69.0505,66571.0
2020-07-21 14:40:00,78.5,78.54,78.46,78.5,36242.0,69.0505,69.0856,69.0153,69.0505,36242.0
2020-07-21 14:50:00,78.51,78.56,78.48,78.49,32089.0,69.0593,69.1032,69.0329,69.0417,32089.0
2020-07-21 15:00:00,78.49,78.5,78.41,78.45,103654.0,69.0417,69.0505,68.9713,69.0065,103654.0
2020-07-21 15:10:00,78.45,78.46,78.37,78.39,96361.0,69.0065,69.0153,68.9361,68.9537,96361.0
2020-07-21 15:20:00,78.39,78.5,78.37,78.42,99367.0,68.9537,69.0505,68.9361,68.9801,99367.0
2020-07-21 15:30:00,78.43,78.48,78.23,78.23,136243.0,68.9889,69.0329,68.813,68.813,136243.0
2020-07-21 15:40:00,78.23,78.35,78.23,78.29,152449.0,68.813,68.9185,68.813,68.8657,152449.0
2020-07-21 15:50:00,78.29,78.34,78.13,78.34,519795.0,68.8657,68.9097,68.725,68.9097,519795.0
2020-07-22 09:30:00,78.04,78.43,77.82,78.42,121811.0,68.6458,68.9889,68.4523,68.9801,121811.0
2020-07-22 09:40:00,78.42,78.76,78.35,78.71,146363.0,68.9801,69.2792,68.9185,69.2352,146363.0
2020-07-22 09:50:00,78.71,78.81,78.61,78.79,40502.0,69.2352,69.3231,69.1472,69.3056,40502.0
2020-07-22 10:00:00,78.78,78.98,78.69,78.95,49172.0,69.2968,69.4727,69.2176,69.4463,49172.0
2020-07-22 10:10:00,78.96,79.18,78.95,78.99,40965.0,69.4551,69.6486,69.4463,69.4815,40965.0
2020-07-22 10:20:00,78.99,79.17,78.97,79.13,46167.0,69.4815,69.6398,69.4639,69.6046,46167.0
2020-07-22 10:30:00,79.11,79.28,79.09,79.28,95983.0,69.587,69.7366,69.5694,69.7366,95983.0
2020-07-22 10:40:00,79.28,79.44,79.16,79.29,72296.0,69.7366,69.8773,69.631,69.7454,72296.0
2020-07-22 10:50:00,79.29,79.34,79.16,79.34,25227.0,69.7454,69.7893,69.631,69.7893,25227.0
2020-07-22 11:00:00,79.33,79.39,79.26,79.26,51156.0,69.7806,69.8333,69.719,69.719,51156.0
2020-07-22 11:10:00,79.25,79.41,79.21,79.38,31312.0,69.7102,69.8509,69.675,69.8245,31312.0
2020-07-22 11:20:00,79.4,79.52,79.35,79.47,64214.0,69.8421,69.9477,69.7981,69.9037,64214.0
2020-07-22 11:30:00,79.46,79.49,79.37,79.37,59343.0,69.8949,69.9213,69.8157,69.8157,59343.0
2020-07-22 11:40:00,79.38,79.4,79.33,79.34,29833.0,69.8245,69.8421,69.7806,69.7893,29833.0
2020-07-22 11:50:00,79.34,79.44,79.29,79.32,28391.0,69.7893,69.8773,69.7454,69.7718,28391.0
2020-07-22 12:00:00,79.32,79.33,79.2,79.26,80094.0,69.7718,69.7806,69.6662,69.719,80094.0
2020-07-22 12:10:00,79.27,79.42,79.25,79.39,28490.0,69.7278,69.8597,69.7102,69.8333,28490.0
2020-07-22 12:20:00,79.38,79.41,79.34,79.34,17006.0,69.8245,69.8509,69.7893,69.7893,17006.0
2020-07-22 12:30:00,79.33,79.39,79.29,79.33,31314.0,69.7806,69.8333,69.7454,69.7806,31314.0
2020-07-22 12:40:00,79.3,79.4,79.27,79.4,21962.0,69.7542,69.8421,69.7278,69.8421,21962.0
2020-07-22 12:50:00,79.4,79.41,79.28,79.28,11128.0,69.8421,69.8509,69.7366,69.7366,11128.0
2020-07-22 13:00:00,79.28,79.3,79.18,79.28,26381.0,69.7366,69.7542,69.6486,69.7366,26381.0
2020-07-22 13:10:00,79.26,79.31,79.24,79.27,15203.0,69.719,69.763,69.7014,69.7278,15203.0
2020-07-22 13:20:00,79.26,79.28,79.21,79.26,26176.0,69.719,69.7366,69.675,69.719,26176.0
2020-07-22 13:30:00,79.26,79.27,79.12,79.14,90998.0,69.719,69.7278,69.5958,69.6134,90998.0
2020-07-22 13:40:00,79.15,79.15,79.0,79.07,57521.0,69.6222,69.6222,69.4903,69.5518,57521.0
2020-07-22 13:50:00,79.08,79.16,79.05,79.11,48413.0,69.5606,69.631,69.5343,69.587,48413.0
2020-07-22 14:00:00,79.11,79.27,79.11,79.23,19678.0,69.587,69.7278,69.587,69.6926,19678.0
2020-07-22 14:10:00,79.25,79.27,79.17,79.25,26740.0,69.7102,69.7278,69.6398,69.7102,26740.0
2020-07-22 14:20:00,79.24,79.39,79.23,79.26,26969.0,69.7014,69.8333,69.6926,69.719,26969.0
2020-07-22 14:30:00,79.24,79.24,79.14,79.19,23451.0,69.7014,69.7014,69.6134,69.6574,23451.0
2020-07-22 14:40:00,79.17,79.36,79.12,79.29,23078.0,69.6398,69.8069,69.5958,69.7454,23078.0
2020-07-22 14:50:00,79.3,79.4,79.28,79.4,27906.0,69.7542,69.8421,69.7366,69.8421,27906.0
2020-07-22 15:00:00,79.4,79.44,79.3,79.32,46354.0,69.8421,69.8773,69.7542,69.7718,46354.0
2020-07-22 15:10:00,79.32,79.42,79.27,79.39,66294.0,69.7718,69.8597,69.7278,69.8333,66294.0
2020-07-22 15:20:00,79.4,79.48,79.38,79.39,53553.0,69.8421,69.9125,69.8245,69.8333,53553.0
2020-07-22 15:30:00,79.38,79.41,79.22,79.28,207556.0,69.8245,69.8509,69.6838,69.7366,207556.0
2020-07-22 15:40:00,79.29,79.51,79.27,79.5,445362.0,69.7454,69.9389,69.7278,69.9301,445362.0
2020-07-22 15:50:00,79.5,79.55,79.39,79.52,530416.0,69.9301,69.9741,69.8333,69.9477,530416.0
2020-07-23 09:30:00,79.26,79.81,79.09,79.68,180531.0,69.719,70.2028,69.5694,70.0884,180531.0
2020-07-23 09:40:00,79.67,79.76,79.5,79.62,88836.0,70.0796,70.1588,69.9301,70.0356,88836.0
2020-07-23 09:50:00,79.63,79.64,79.41,79.5,61233.0,70.0444,70.0532,69.8509,69.9301,61233.0
2020-07-23 10:00:00,79.49,79.52,79.32,79.32,41024.0,69.9213,69.9477,69.7718,69.7718,41024.0
2020-07-23 10:10:00,79.33,79.34,79.16,79.2,82524.0,69.7806,69.7893,69.631,69.6662,82524.0
2020-07-23 10:20:00,79.19,79.31,79.01,79.27,48311.0,69.6574,69.763,69.4991,69.7278,48311.0
2020-07-23 10:30:00,79.23,79.42,79.16,79.39,72301.0,69.6926,69.8597,69.631,69.8333,72301.0
2020-07-23 10:40:00,79.4,79.4,79.3,79.35,48517.0,69.8421,69.8421,69.7542,69.7981,48517.0
2020-07-23 10:50:00,79.35,79.42,79.32,79.36,44603.0,69.7981,69.8597,69.7718,69.8069,44603.0
2020-07-23 11:00:00,79.36,79.52,79.36,79.46,88126.0,69.8069,69.9477,69.8069,69.8949,88126.0
2020-07-23 11:10:00,79.46,79.53,79.41,79.52,32571.0,69.8949,69.9565,69.8509,69.9477,32571.0
2020-07-23 11:20:00,79.53,79.59,79.44,79.45,41005.0,69.9565,70.0093,69.8773,69.8861,41005.0
2020-07-23 11:30:00,79.48,79.58,79.37,79.57,58304.0,69.9125,70.0005,69.8157,69.9917,58304.0
2020-07-23 11:40:00,79.56,79.64,79.46,79.6,57769.0,69.9829,70.0532,69.8949,70.018,57769.0
2020-07-23 11:50:00,79.6,79.71,79.54,79.55,35514.0,70.018,70.1148,69.9653,69.9741,35514.0
2020-07-23 12:00:00,79.54,79.54,79.38,79.4,46439.0,69.9653,69.9653,69.8245,69.8421,46439.0
2020-07-23 12:10:00,79.4,79.45,79.32,79.36,27920.0,69.8421,69.8861,69.7718,69.8069,27920.0
2020-07-23 12:20:00,79.37,79.44,79.33,79.42,52953.0,69.8157,69.8773,69.7806,69.8597,52953.0
2020-07-23 12:30:00,79.41,79.43,79.28,79.39,44348.0,69.8509,69.8685,69.7366,69.8333,44348.0
2020-07-23 12:40:00,79.39,79.49,79.36,79.39,28588.0,69.8333,69.9213,69.8069,69.8333,28588.0
2020-07-23 12:50:00,79.38,79.46,79.36,79.37,46934.0,69.8245,69.8949,69.8069,69.8157,46934.0
2020-07-23 13:00:00,79.36,79.47,79.35,79.38,25900.0,69.8069,69.9037,69.7981,69.8245,25900.0
2020-07-23 13:10:00,79.39,79.41,79.29,79.33,29440.0,69.8333,69.8509,69.7454,69.7806,29440.0
2020-07-23 13:20:00,79.35,79.43,79.31,79.43,42779.0,69.7981,69.8685,69.763,69.8685,42779.0
2020-07-23 13:30:00,79.42,79.43,79.31,79.35,51262.0,69.8597,69.8685,69.763,69.7981,51262.0
2020-07-23 13:40:00,79.35,79.36,79.13,79.13,110993.0,69.7981,69.8069,69.6046,69.6046,110993.0
2020-07-23 13:50:00,79.12,79.15,78.93,78.98,107634.0,69.5958,69.6222,69.4287,69.4727,107634.0
2020-07-23 14:00:00,78.98,78.98,78.59,78.66,330688.0,69.4727,69.4727,69.1296,69.1912,330688.0
2020-07-23 14:10:00,78.66,78.66,78.2,78.41,181753.0,69.1912,69.1912,68.7866,68.9713,181753.0
2020-07-23 14:20:00,78.43,78.7,78.32,78.67,83902.0,68.9889,69.2264,68.8921,69.2,83902.0
2020-07-23 14:30:00,78.67,78.87,78.61,78.65,125086.0,69.2,69.3759,69.1472,69.1824,125086.0
2020-07-23 14:40:00,78.67,78.91,78.67,78.91,107968.0,69.2,69.4111,69.2,69.4111,107968.0
2020-07-23 14:50:00,78.91,79.01,78.88,78.93,59901.0,69.4111,69.4991,69.3847,69.4287,59901.0
2020-07-23 15:00:00,78.94,79.03,78.83,78.91,49351.0,69.4375,69.5167,69.3407,69.4111,49351.0
2020-07-23 15:10:00,78.89,78.96,78.79,78.92,64856.0,69.3935,69.4551,69.3056,69.4199,64856.0
2020-07-23 15:20:00,78.93,79.02,78.8,78.94,81317.0,69.4287,69.5079,69.3144,69.4375,81317.0
2020-07-23 15:30:00,78.92,79.1,78.79,79.06,194928.0,69.4199,69.5782,69.3056,69.5431,194928.0
2020-07-23 15:40:00,79.06,79.13,79.01,79.03,174257.0,69.5431,69.6046,69.4991,69.5167,174257.0
2020-07-23 15:50:00,79.02,79.13,78.78,79.11,233472.0,69.5079,69.6046,69.2968,69.587,233472.0
2020-07-24 09:30:00,78.98,79.35,78.68,78.85,113472.0,69.4727,69.7981,69.2088,69.3583,113472.0
2020-07-24 09:40:00,78.83,79.03,78.72,78.95,126555.0,69.3407,69.5167,69.244,69.4463,126555.0
2020-07-24 09:50:00,78.98,79.07,78.88,78.93,65337.0,69.4727,69.5518,69.3847,69.4287,65337.0
2020-07-24 10:00:00,78.92,79.02,78.7,78.8,64766.0,69.4199,69.5079,69.2264,69.3144,64766.0
2020-07-24 10:10:00,78.79,78.87,78.75,78.83,75590.0,69.3056,69.3759,69.2704,69.3407,75590.0
2020-07-24 10:20:00,78.84,79.03,78.79,79.01,47985.0,69.3495,69.5167,69.3056,69.4991,47985.0
2020-07-24 10:30:00,79.01,79.02,78.8,78.93,43586.0,69.4991,69.5079,69.3144,69.4287,43586.0
2020-07-24 10:40:00,78.97,79.07,78.95,78.98,27255.0,69.4639,69.5518,69.4463,69.4727,27255.0
2020-07-24 10:50:00,78.96,79.02,78.79,78.92,33287.0,69.4551,69.5079,69.3056,69.4199,33287.0
2020-07-24 11:00:00,78.9,78.98,78.87,78.93,29412.0,69.4023,69.4727,69.3759,69.4287,29412.0
2020-07-24 11:10:00,78.95,78.99,78.74,78.75,48304.0,69.4463,69.4815,69.2616,69.2704,48304.0
2020-07-24 11:20:00,78.73,78.81,78.64,78.67,55281.0,69.2528,69.3231,69.1736,69.2,55281.0
2020-07-24 11:30:00,78.67,78.71,78.6,78.63,48303.0,69.2,69.2352,69.1384,69.1648,48303.0
2020-07-24 11:40:00,78.62,78.69,78.57,78.59,42864.0,69.156,69.2176,69.112,69.1296,42864.0
2020-07-24 11:50:00,78.59,78.66,78.53,78.57,29313.0,69.1296,69.1912,69.0769,69.112,29313.0
2020-07-24 12:00:00,78.56,78.59,78.46,78.54,31225.0,69.1032,69.1296,69.0153,69.0856,31225.0
2020-07-24 12:10:00,78.55,78.7,78.55,78.7,36421.0,69.0944,69.2264,69.0944,69.2264,36421.0
2020-07-24 12:20:00,78.7,78.81,78.64,78.8,51847.0,69.2264,69.3231,69.1736,69.3144,51847.0
2020-07-24 12:30:00,78.79,78.88,78.78,78.82,36073.0,69.3056,69.3847,69.2968,69.3319,36073.0
2020-07-24 12:40:00,78.82,78.82,78.68,78.68,22362.0,69.3319,69.3319,69.2088,69.2088,22362.0
2020-07-24 12:50:00,78.68,78.75,78.66,78.75,52496.0,69.2088,69.2704,69.1912,69.2704,52496.0
2020-07-24 13:00:00,78.75,78.76,78.61,78.64,37269.0,69.2704,69.2792,69.1472,69.1736,37269.0
2020-07-24 13:10:00,78.64,78.67,78.51,78.63,40912.0,69.1736,69.2,69.0593,69.1648,40912.0
2020-07-24 13:20:00,78.62,78.65,78.56,78.63,46538.0,69.156,69.1824,69.1032,69.1648,46538.0
2020-07-24 13:30:00,78.64,78.65,78.57,78.59,24301.0,69.1736,69.1824,69.112,69.1296,24301.0
2020-07-24 13:40:00,78.6,78.68,78.54,78.67,26145.0,69.1384,69.2088,69.0856,69.2,26145.0
2020-07-24 13:50:00,78.67,78.71,78.61,78.64,28050.0,69.2,69.2352,69.1472,69.1736,28050.0
2020-07-24 14:00:00,78.65,78.7,78.61,78.63,49883.0,69.1824,69.2264,69.1472,69.1648,49883.0
2020-07-24 14:10:00,78.62,78.68,78.61,78.64,38715.0,69.156,69.2088,69.1472,69.1736,38715.0
2020-07-24 14:20:00,78.64,78.77,78.63,78.74,47695.0,69.1736,69.288,69.1648,69.2616,47695.0
2020-07-24 14:30:00,78.75,78.76,78.63,78.72,51926.0,69.2704,69.2792,69.1648,69.244,51926.0
2020-07-24 14:40:00,78.71,78.75,78.63,78.66,25850.0,69.2352,69.2704,69.1648,69.1912,25850.0
2020-07-24 14:50:00,78.66,78.66,78.5,78.56,99821.0,69.1912,69.1912,69.0505,69.1032,99821.0
2020-07-24 15:00:00,78.56,78.65,78.55,78.62,64145.0,69.1032,69.1824,69.0944,69.156,64145.0
2020-07-24 15:10:00,78.62,78.7,78.52,78.54,84381.0,69.156,69.2264,69.0681,69.0856,84381.0
2020-07-24 15:20:00,78.55,78.63,78.5,78.53,62444.0,69.0944,69.1648,69.0505,69.0769,62444.0
2020-07-24 15:30:00,78.53,78.65,78.47,78.59,383110.0,69.0769,69.1824,69.0241,69.1296,383110.0
2020-07-24 15:40:00,78.59,78.65,78.51,78.53,259420.0,69.1296,69.1824,69.0593,69.0769,259420.0
2020-07-24 15:50:00,78.52,78.62,78.46,78.55,681470.0,69.0681,69.156,69.0153,69.0944,681470.0
2020-07-27 09:30:00,78.53,78.53,77.64,77.71,217886.0,69.0769,69.0769,68.294,68.3556,217886.0
2020-07-27 09:40:00,77.69,78.14,77.65,78.09,104096.0,68.338,68.7338,68.3028,68.6898,104096.0
2020-07-27 09:50:00,78.08,78.5,78.04,78.44,107696.0,68.681,69.0505,68.6458,68.9977,107696.0
2020-07-27 10:00:00,78.43,78.64,78.34,78.61,43449.0,68.9889,69.1736,68.9097,69.1472,43449.0
2020-07-27 10:10:00,78.63,78.81,78.63,78.69,70358.0,69.1648,69.3231,69.1648,69.2176,70358.0
2020-07-27 10:20:00,78.68,78.79,78.61,78.66,33466.0,69.2088,69.3056,69.1472,69.1912,33466.0
2020-07-27 10:30:00,78.64,78.69,78.48,78.58,102716.0,69.1736,69.2176,69.0329,69.1208,102716.0
2020-07-27 10:40:00,78.6,78.6,78.42,78.49,35269.0,69.1384,69.1384,68.9801,69.0417,35269.0
2020-07-27 10:50:00,78.49,78.59,78.44,78.5,44105.0,69.0417,69.1296,68.9977,69.0505,44105.0
2020-07-27 11:00:00,78.51,78.63,78.5,78.53,43940.0,69.0593,69.1648,69.0505,69.0769,43940.0
2020-07-27 11:10:00,78.53,78.55,78.45,78.46,57952.0,69.0769,69.0944,69.0065,69.0153,57952.0
2020-07-27 11:20:00,78.45,78.5,78.38,78.45,61939.0,69.0065,69.0505,68.9449,69.0065,61939.0
2020-07-27 11:30:00,78.46,78.52,78.34,78.37,37653.0,69.0153,69.0681,68.9097,68.9361,37653.0
2020-07-27 11:40:00,78.36,78.38,78.3,78.32,45277.0,68.9273,68.9449,68.8745,68.8921,45277.0
2020-07-27 11:50:00,78.31,78.43,78.3,78.39,21676.0,68.8833,68.9889,68.8745,68.9537,21676.0
2020-07-27 12:00:00,78.4,78.47,78.38,78.47,32513.0,68.9625,69.0241,68.9449,69.0241,32513.0
2020-07-27 12:10:00,78.46,78.49,78.4,78.4,23738.0,69.0153,69.0417,68.9625,68.9625,23738.0
2020-07-27 12:20:00,78.41,78.54,78.41,78.53,29973.0,68.9713,69.0856,68.9713,69.0769,29973.0
2020-07-27 12:30:00,78.52,78.57,78.46,78.47,37214.0,69.0681,69.112,69.0153,69.0241,37214.0
2020-07-27 12:40:00,78.47,78.66,78.47,78.65,39686.0,69.0241,69.1912,69.0241,69.1824,39686.0
2020-07-27 12:50:00,78.66,78.71,78.64,78.7,41335.0,69.1912,69.2352,69.1736,69.2264,41335.0
2020-07-27 13:00:00,78.72,78.83,78.7,78.8,29763.0,69.244,69.3407,69.2264,69.3144,29763.0
2020-07-27 13:10:00,78.79,78.87,78.79,78.84,18017.0,69.3056,69.3759,69.3056,69.3495,18017.0
2020-07-27 13:20:00,78.84,79.0,78.83,78.98,21137.0,69.3495,69.4903,69.3407,69.4727,21137.0
2020-07-27 13:30:00,78.98,79.08,78.98,79.04,27827.0,69.4727,69.5606,69.4727,69.5255,27827.0
2020-07-27 13:40:00,79.03,79.1,79.01,79.01,44660.0,69.5167,69.5782,69.4991,69.4991,44660.0
2020-07-27 13:50:00,79.0,79.12,79.0,79.11,75491.0,69.4903,69.5958,69.4903,69.587,75491.0
2020-07-27 14:00:00,79.1,79.15,79.05,79.12,118792.0,69.5782,69.6222,69.5343,69.5958,118792.0
2020-07-27 14:10:00,79.13,79.2,79.1,79.13,78230.0,69.6046,69.6662,69.5782,69.6046,78230.0
2020-07-27 14:20:00,79.14,79.15,79.03,79.07,42873.0,69.6134,69.6222,69.5167,69.5518,42873.0
2020-07-27 14:30:00,79.08,79.12,79.06,79.06,27266.0,69.5606,69.5958,69.5431,69.5431,27266.0
2020-07-27 14:40:00,79.07,79.13,79.03,79.04,32374.0,69.5518,69.6046,69.5167,69.5255,32374.0
2020-07-27 14:50:00,79.05,79.12,79.01,79.01,28101.0,69.5343,69.5958,69.4991,69.4991,28101.0
2020-07-27 15:00:00,79.01,79.11,79.0,79.07,33299.0,69.4991,69.587,69.4903,69.5518,33299.0
2020-07-27 15:10:00,79.06,79.21,79.05,79.15,48568.0,69.5431,69.675,69.5343,69.6222,48568.0
2020-07-27 15:20:00,79.15,79.26,79.15,79.2,70691.0,69.6222,69.719,69.6222,69.6662,70691.0
2020-07-27 15:30:00,79.2,79.3,79.18,79.26,49755.0,69.6662,69.7542,69.6486,69.719,49755.0
2020-07-27 15:40:00,79.29,79.37,79.24,79.37,57332.0,69.7454,69.8157,69.7014,69.8157,57332.0
2020-07-27 15:50:00,79.36,79.44,79.29,79.37,207613.0,69.8069,69.8773,69.7454,69.8157,207613.0
2020-07-28 09:30:00,79.3,79.81,79.22,79.53,99653.0,69.7542,70.2028,69.6838,69.9565,99653.0
2020-07-28 09:40:00,79.53,79.67,79.3,79.3,87478.0,69.9565,70.0796,69.7542,69.7542,87478.0
2020-07-28 09:50:00,79.29,79.5,79.16,79.45,173231.0,69.7454,69.9301,69.631,69.8861,173231.0
2020-07-28 10:00:00,79.45,79.84,79.37,79.78,130199.0,69.8861,70.2292,69.8157,70.1764,130199.0
2020-07-28 10:10:00,79.79,79.86,79.63,79.76,82340.0,70.1852,70.2468,70.0444,70.1588,82340.0
2020-07-28 10:20:00,79.75,79.81,79.62,79.76,90761.0,70.15,70.2028,70.0356,70.1588,90761.0
2020-07-28 10:30:00,79.76,79.94,79.7,79.84,64140.0,70.1588,70.3171,70.106,70.2292,64140.0
2020-07-28 10:40:00,79.84,79.93,79.74,79.92,40410.0,70.2292,70.3083,70.1412,70.2995,40410.0
2020-07-28 10:50:00,79.93,79.99,79.88,79.91,26376.0,70.3083,70.3611,70.2643,70.2907,26376.0
2020-07-28 11:00:00,79.91,80.1,79.85,80.09,88161.0,70.2907,70.4579,70.238,70.4491,88161.0
2020-07-28 11:10:00,80.09,80.33,80.09,80.3,59419.0,70.4491,70.6602,70.4491,70.6338,59419.0
2020-07-28 11:20:00,80.31,80.48,80.27,80.46,64530.0,70.6426,70.7921,70.6074,70.7745,64530.0
2020-07-28 11:30:00,80.47,80.65,80.43,80.64,59391.0,70.7833,70.9417,70.7481,70.9329,59391.0
2020-07-28 11:40:00,80.63,80.7,80.47,80.47,87211.0,70.9241,70.9856,70.7833,70.7833,87211.0
2020-07-28 11:50:00,80.47,80.48,80.32,80.33,70459.0,70.7833,70.7921,70.6514,70.6602,70459.0
2020-07-28 12:00:00,80.34,80.41,80.29,80.33,58546.0,70.669,70.7305,70.625,70.6602,58546.0
2020-07-28 12:10:00,80.31,80.47,80.3,80.42,67780.0,70.6426,70.7833,70.6338,70.7393,67780.0
2020-07-28 12:20:00,80.43,80.45,80.36,80.4,49224.0,70.7481,70.7657,70.6866,70.7217,49224.0
2020-07-28 12:30:00,80.41,80.47,80.37,80.46,33339.0,70.7305,70.7833,70.6954,70.7745,33339.0
2020-07-28 12:40:00,80.46,80.56,80.42,80.5,24414.0,70.7745,70.8625,70.7393,70.8097,24414.0
2020-07-28 12:50:00,80.49,80.59,80.44,80.55,28782.0,70.8009,70.8889,70.7569,70.8537,28782.0
2020-07-28 13:00:00,80.55,80.59,80.51,80.53,70927.0,70.8537,70.8889,70.8185,70.8361,70927.0
2020-07-28 13:10:00,80.51,80.51,80.4,80.45,55422.0,70.8185,70.8185,70.7217,70.7657,55422.0
2020-07-28 13:20:00,80.45,80.65,80.45,80.64,83841.0,70.7657,70.9417,70.7657,70.9329,83841.0
2020-07-28 13:30:00,80.65,80.72,80.63,80.71,52700.0,70.9417,71.0032,70.9241,70.9944,52700.0
2020-07-28 13:40:00,80.71,80.86,80.71,80.84,37941.0,70.9944,71.1264,70.9944,71.1088,37941.0
2020-07-28 13:50:00,80.84,81.05,80.82,81.03,84470.0,71.1088,71.2935,71.0912,71.2759,84470.0
2020-07-28 14:00:00,81.04,81.15,81.03,81.11,128849.0,71.2847,71.3815,71.2759,71.3463,128849.0
2020-07-28 14:10:00,81.1,81.11,81.01,81.05,58042.0,71.3375,71.3463,71.2583,71.2935,58042.0
2020-07-28 14:20:00,81.06,81.08,80.98,81.04,31150.0,71.3023,71.3199,71.2319,71.2847,31150.0
2020-07-28 14:30:00,81.05,81.2,81.05,81.2,35368.0,71.2935,71.4254,71.2935,71.4254,35368.0
2020-07-28 14:40:00,81.2,81.29,81.11,81.2,45726.0,71.4254,71.5046,71.3463,71.4254,45726.0
2020-07-28 14:50:00,81.17,81.28,81.14,81.22,51211.0,71.3991,71.4958,71.3727,71.443,51211.0
2020-07-28 15:00:00,81.22,81.24,81.13,81.13,50584.0,71.443,71.4606,71.3639,71.3639,50584.0
2020-07-28 15:10:00,81.13,81.19,81.07,81.19,55426.0,71.3639,71.4167,71.3111,71.4167,55426.0
2020-07-28 15:20:00,81.19,81.22,81.06,81.08,135267.0,71.4167,71.443,71.3023,71.3199,135267.0
2020-07-28 15:30:00,81.08,81.19,80.98,81.0,126649.0,71.3199,71.4167,71.2319,71.2495,126649.0
2020-07-28 15:40:00,81.0,81.03,80.88,80.88,429422.0,71.2495,71.2759,71.144,71.144,429422.0
2020-07-28 15:50:00,80.88,80.91,80.77,80.88,532997.0,71.144,71.1704,71.0472,71.144,532997.0
2020-07-29 09:30:00,81.43,82.27,81.41,81.62,202889.0,71.6278,72.3666,71.6102,71.7949,202889.0
2020-07-29 09:40:00,81.64,82.19,81.62,81.98,288631.0,71.8125,72.2963,71.7949,72.1116,288631.0
2020-07-29 09:50:00,81.98,82.15,81.75,81.8,107305.0,72.1116,72.2611,71.9092,71.9532,107305.0
2020-07-29 10:00:00,81.81,81.83,81.64,81.73,98690.0,71.962,71.9796,71.8125,71.8916,98690.0
2020-07-29 10:10:00,81.73,81.8,81.63,81.72,87380.0,71.8916,71.9532,71.8037,71.8829,87380.0
2020-07-29 10:20:00,81.72,81.75,81.45,81.55,267220.0,71.8829,71.9092,71.6454,71.7333,267220.0
2020-07-29 10:30:00,81.56,81.56,81.41,81.48,77112.0,71.7421,71.7421,71.6102,71.6717,77112.0
2020-07-29 10:40:00,81.49,81.62,81.47,81.56,103079.0,71.6805,71.7949,71.6629,71.7421,103079.0
2020-07-29 10:50:00,81.57,81.68,81.52,81.68,27438.0,71.7509,71.8477,71.7069,71.8477,27438.0
2020-07-29 11:00:00,81.69,81.79,81.65,81.7,47297.0,71.8565,71.9444,71.8213,71.8653,47297.0
2020-07-29 11:10:00,81.69,81.83,81.64,81.75,32816.0,71.8565,71.9796,71.8125,71.9092,32816.0
2020-07-29 11:20:00,81.76,81.91,81.71,81.91,24311.0,71.918,72.05,71.8741,72.05,24311.0
2020-07-29 11:30:00,81.9,81.99,81.87,81.97,38192.0,72.0412,72.1204,72.0148,72.1028,38192.0
2020-07-29 11:40:00,81.97,82.05,81.93,82.01,75453.0,72.1028,72.1731,72.0676,72.1379,75453.0
2020-07-29 11:50:00,82.01,82.01,81.85,81.86,55888.0,72.1379,72.1379,71.9972,72.006,55888.0
2020-07-29 12:00:00,81.88,81.93,81.76,81.87,50416.0,72.0236,72.0676,71.918,72.0148,50416.0
2020-07-29 12:10:00,81.87,81.94,81.84,81.92,47100.0,72.0148,72.0764,71.9884,72.0588,47100.0
2020-07-29 12:20:00,81.92,81.97,81.86,81.92,70200.0,72.0588,72.1028,72.006,72.0588,70200.0
2020-07-29 12:30:00,81.92,82.02,81.89,81.95,32823.0,72.0588,72.1467,72.0324,72.0852,32823.0
2020-07-29 12:40:00,81.96,82.0,81.89,81.92,28825.0,72.094,72.1291,72.0324,72.0588,28825.0
2020-07-29 12:50:00,81.92,81.92,81.85,81.86,24120.0,72.0588,72.0588,71.9972,72.006,24120.0
2020-07-29 13:00:00,81.87,82.03,81.85,82.0,38912.0,72.0148,72.1555,71.9972,72.1291,38912.0
2020-07-29 13:10:00,82.0,82.04,81.96,81.97,25527.0,72.1291,72.1643,72.094,72.1028,25527.0
2020-07-29 13:20:00,81.97,82.04,81.97,82.0,35901.0,72.1028,72.1643,72.1028,72.1291,35901.0
2020-07-29 13:30:00,82.01,82.06,81.97,82.04,71747.0,72.1379,72.1819,72.1028,72.1643,71747.0
2020-07-29 13:40:00,82.04,82.1,81.98,82.0,87686.0,72.1643,72.2171,72.1116,72.1291,87686.0
2020-07-29 13:50:00,82.01,82.01,81.89,81.93,50007.0,72.1379,72.1379,72.0324,72.0676,50007.0
2020-07-29 14:00:00,81.91,82.01,81.88,82.0,73475.0,72.05,72.1379,72.0236,72.1291,73475.0
2020-07-29 14:10:00,82.0,82.09,81.97,82.07,84921.0,72.1291,72.2083,72.1028,72.1907,84921.0
2020-07-29 14:20:00,82.06,82.1,81.97,82.03,51297.0,72.1819,72.2171,72.1028,72.1555,51297.0
2020-07-29 14:30:00,82.03,82.12,82.02,82.1,86486.0,72.1555,72.2347,72.1467,72.2171,86486.0
2020-07-29 14:40:00,82.1,82.21,82.06,82.2,124745.0,72.2171,72.3139,72.1819,72.3051,124745.0
2020-07-29 14:50:00,82.19,82.24,82.12,82.13,104947.0,72.2963,72.3403,72.2347,72.2435,104947.0
2020-07-29 15:00:00,82.13,82.14,81.96,82.1,132266.0,72.2435,72.2523,72.094,72.2171,132266.0
2020-07-29 15:10:00,82.1,82.31,82.09,82.31,64630.0,72.2171,72.4018,72.2083,72.4018,64630.0
2020-07-29 15:20:00,82.31,82.44,82.29,82.42,102431.0,72.4018,72.5162,72.3842,72.4986,102431.0
2020-07-29 15:30:00,82.42,82.52,82.35,82.4,283773.0,72.4986,72.5866,72.437,72.481,283773.0
2020-07-29 15:40:00,82.41,82.56,82.37,82.56,340886.0,72.4898,72.6217,72.4546,72.6217,340886.0
2020-07-29 15:50:00,82.56,82.71,82.5,82.68,749160.0,72.6217,72.7537,72.569,72.7273,749160.0
2020-07-30 09:30:00,81.62,81.86,81.32,81.51,245762.0,71.7949,72.006,71.531,71.6981,245762.0
2020-07-30 09:40:00,81.5,81.65,81.38,81.45,148595.0,71.6893,71.8213,71.5838,71.6454,148595.0
2020-07-30 09:50:00,81.46,81.46,81.17,81.21,167624.0,71.6541,71.6541,71.3991,71.4342,167624.0
2020-07-30 10:00:00,81.22,81.49,81.13,81.47,150197.0,71.443,71.6805,71.3639,71.6629,150197.0
2020-07-30 10:10:00,81.48,81.6,81.35,81.52,109091.0,71.6717,71.7773,71.5574,71.7069,109091.0
2020-07-30 10:20:00,81.51,81.53,81.3,81.44,84462.0,71.6981,71.7157,71.5134,71.6366,84462.0
2020-07-30 10:30:00,81.44,81.8,81.43,81.78,121986.0,71.6366,71.9532,71.6278,71.9356,121986.0
2020-07-30 10:40:00,81.78,81.83,81.6,81.64,102800.0,71.9356,71.9796,71.7773,71.8125,102800.0
2020-07-30 10:50:00,81.66,81.84,81.65,81.8,120491.0,71.8301,71.9884,71.8213,71.9532,120491.0
2020-07-30 11:00:00,81.8,81.85,81.67,81.75,124766.0,71.9532,71.9972,71.8389,71.9092,124766.0
2020-07-30 11:10:00,81.77,81.89,81.75,81.88,89986.0,71.9268,72.0324,71.9092,72.0236,89986.0
2020-07-30 11:20:00,81.89,81.89,81.72,81.81,134975.0,72.0324,72.0324,71.8829,71.962,134975.0
2020-07-30 11:30:00,81.81,82.05,81.78,82.04,111329.0,71.962,72.1731,71.9356,72.1643,111329.0
2020-07-30 11:40:00,82.03,82.07,81.92,82.06,102938.0,72.1555,72.1907,72.0588,72.1819,102938.0
2020-07-30 11:50:00,82.07,82.17,82.04,82.15,107543.0,72.1907,72.2787,72.1643,72.2611,107543.0
2020-07-30 12:00:00,82.16,82.2,82.0,82.01,120526.0,72.2699,72.3051,72.1291,72.1379,120526.0
2020-07-30 12:10:00,82.0,82.23,81.96,82.08,150716.0,72.1291,72.3315,72.094,72.1995,150716.0
2020-07-30 12:20:00,82.09,82.14,82.04,82.1,99406.0,72.2083,72.2523,72.1643,72.2171,99406.0
2020-07-30 12:30:00,82.11,82.18,82.07,82.11,88480.0,72.2259,72.2875,72.1907,72.2259,88480.0
2020-07-30 12:40:00,82.12,82.21,82.1,82.2,106822.0,72.2347,72.3139,72.2171,72.3051,106822.0
2020-07-30 12:50:00,82.21,82.22,82.13,82.16,97349.0,72.3139,72.3227,72.2435,72.2699,97349.0
2020-07-30 13:00:00,82.16,82.18,82.08,82.13,93900.0,72.2699,72.2875,72.1995,72.2435,93900.0
2020-07-30 13:10:00,82.12,82.24,82.09,82.17,90149.0,72.2347,72.3403,72.2083,72.2787,90149.0
2020-07-30 13:20:00,82.18,82.18,82.04,82.05,67333.0,72.2875,72.2875,72.1643,72.1731,67333.0
2020-07-30 13:30:00,82.06,82.07,81.91,81.94,81504.0,72.1819,72.1907,72.05,72.0764,81504.0
2020-07-30 13:40:00,81.94,82.04,81.94,82.04,88020.0,72.0764,72.1643,72.0764,72.1643,88020.0
2020-07-30 13:50:00,82.04,82.12,82.03,82.07,74087.0,72.1643,72.2347,72.1555,72.1907,74087.0
2020-07-30 14:00:00,82.07,82.13,81.96,81.99,87121.0,72.1907,72.2435,72.094,72.1204,87121.0
2020-07-30 14:10:00,81.99,82.01,81.9,81.93,123921.0,72.1204,72.1379,72.0412,72.0676,123921.0
2020-07-30 14:20:00,81.94,81.97,81.89,81.91,101635.0,72.0764,72.1028,72.0324,72.05,101635.0
2020-07-30 14:30:00,81.92,81.95,81.86,81.91,66473.0,72.0588,72.0852,72.006,72.05,66473.0
2020-07-30 14:40:00,81.9,82.02,81.9,81.95,105318.0,72.0412,72.1467,72.0412,72.0852,105318.0
2020-07-30 14:50:00,81.97,81.99,81.9,81.91,86730.0,72.1028,72.1204,72.0412,72.05,86730.0
2020-07-30 15:00:00,81.92,81.99,81.87,81.96,86662.0,72.0588,72.1204,72.0148,72.094,86662.0
2020-07-30 15:10:00,81.96,82.06,81.92,82.04,59854.0,72.094,72.1819,72.0588,72.1643,59854.0
2020-07-30 15:20:00,82.05,82.1,81.97,82.1,107450.0,72.1731,72.2171,72.1028,72.2171,107450.0
2020-07-30 15:30:00,82.09,82.12,82.03,82.07,137911.0,72.2083,72.2347,72.1555,72.1907,137911.0
2020-07-30 15:40:00,82.07,82.19,82.07,82.19,204924.0,72.1907,72.2963,72.1907,72.2963,204924.0
2020-07-30 15:50:00,82.19,82.22,82.09,82.19,736260.0,72.2963,72.3227,72.2083,72.2963,736260.0
2020-07-31 09:30:00,82.15,82.2,81.72,81.82,238970.0,72.2611,72.3051,71.8829,71.9708,238970.0
2020-07-31 09:40:00,81.8,81.81,81.41,81.55,191712.0,71.9532,71.962,71.6102,71.7333,191712.0
2020-07-31 09:50:00,81.55,81.73,81.42,81.68,375207.0,71.7333,71.8916,71.619,71.8477,375207.0
2020-07-31 10:00:00,81.69,81.69,81.17,81.25,230807.0,71.8565,71.8565,71.3991,71.4694,230807.0
2020-07-31 10:10:00,81.26,81.28,80.93,80.98,146181.0,71.4782,71.4958,71.1879,71.2319,146181.0
2020-07-31 10:20:00,80.98,81.34,80.91,81.2,161857.0,71.2319,71.5486,71.1704,71.4254,161857.0
2020-07-31 10:30:00,81.2,81.26,81.12,81.19,320924.0,71.4254,71.4782,71.3551,71.4167,320924.0
2020-07-31 10:40:00,81.18,81.21,80.97,81.12,78803.0,71.4079,71.4342,71.2231,71.3551,78803.0
2020-07-31 10:50:00,81.12,81.27,81.0,81.26,113612.0,71.3551,71.487,71.2495,71.4782,113612.0
2020-07-31 11:00:00,81.26,81.29,81.04,81.05,79152.0,71.4782,71.5046,71.2847,71.2935,79152.0
2020-07-31 11:10:00,81.04,81.09,80.92,81.03,66972.0,71.2847,71.3287,71.1792,71.2759,66972.0
2020-07-31 11:20:00,81.06,81.22,81.02,81.19,63660.0,71.3023,71.443,71.2671,71.4167,63660.0
2020-07-31 11:30:00,81.2,81.22,81.02,81.14,74351.0,71.4254,71.443,71.2671,71.3727,74351.0
2020-07-31 11:40:00,81.12,81.2,81.12,81.17,108052.0,71.3551,71.4254,71.3551,71.3991,108052.0
2020-07-31 11:50:00,81.17,81.18,81.03,81.08,91203.0,71.3991,71.4079,71.2759,71.3199,91203.0
2020-07-31 12:00:00,81.1,81.12,80.96,80.99,142816.0,71.3375,71.3551,71.2143,71.2407,142816.0
2020-07-31 12:10:00,81.0,81.15,80.93,80.96,107934.0,71.2495,71.3815,71.1879,71.2143,107934.0
2020-07-31 12:20:00,80.96,81.07,80.96,81.04,114400.0,71.2143,71.3111,71.2143,71.2847,114400.0
2020-07-31 12:30:00,81.04,81.04,80.81,80.89,120451.0,71.2847,71.2847,71.0824,71.1528,120451.0
2020-07-31 12:40:00,80.91,81.06,80.9,80.95,98063.0,71.1704,71.3023,71.1616,71.2055,98063.0
2020-07-31 12:50:00,80.97,81.05,80.86,80.9,130801.0,71.2231,71.2935,71.1264,71.1616,130801.0
2020-07-31 13:00:00,80.89,81.11,80.88,81.11,120708.0,71.1528,71.3463,71.144,71.3463,120708.0
2020-07-31 13:10:00,81.1,81.17,81.04,81.17,103854.0,71.3375,71.3991,71.2847,71.3991,103854.0
2020-07-31 13:20:00,81.17,81.3,81.15,81.28,133817.0,71.3991,71.5134,71.3815,71.4958,133817.0
2020-07-31 13:30:00,81.28,81.3,81.19,81.27,107660.0,71.4958,71.5134,71.4167,71.487,107660.0
2020-07-31 13:40:00,81.28,81.33,81.21,81.3,64605.0,71.4958,71.5398,71.4342,71.5134,64605.0
2020-07-31 13:50:00,81.3,81.31,81.18,81.21,88212.0,71.5134,71.5222,71.4079,71.4342,88212.0
2020-07-31 14:00:00,81.21,81.3,81.18,81.19,107257.0,71.4342,71.5134,71.4079,71.4167,107257.0
2020-07-31 14:10:00,81.18,81.24,81.05,81.06,84533.0,71.4079,71.4606,71.2935,71.3023,84533.0
2020-07-31 14:20:00,81.06,81.13,81.02,81.09,57793.0,71.3023,71.3639,71.2671,71.3287,57793.0
2020-07-31 14:30:00,81.09,81.18,81.04,81.13,80679.0,71.3287,71.4079,71.2847,71.3639,80679.0
2020-07-31 14:40:00,81.13,81.17,81.05,81.07,96532.0,71.3639,71.3991,71.2935,71.3111,96532.0
2020-07-31 14:50:00,81.06,81.21,81.06,81.16,60468.0,71.3023,71.4342,71.3023,71.3903,60468.0
2020-07-31 15:00:00,81.17,81.3,81.15,81.28,188558.0,71.3991,71.5134,71.3815,71.4958,188558.0
2020-07-31 15:10:00,81.29,81.32,81.2,81.26,206690.0,71.5046,71.531,71.4254,71.4782,206690.0
2020-07-31 15:20:00,81.26,81.42,81.26,81.38,195026.0,71.4782,71.619,71.4782,71.5838,195026.0
2020-07-31 15:30:00,81.38,81.5,81.34,81.49,260701.0,71.5838,71.6893,71.5486,71.6805,260701.0
2020-07-31 15:40:00,81.48,81.85,81.48,81.84,452399.0,71.6717,71.9972,71.6717,71.9884,452399.0
2020-07-31 15:50:00,81.83,82.1,81.79,82.09,714364.0,71.9796,72.2171,71.9444,72.2083,714364.0
2020-08-03 09:30:00,82.16,82.18,81.11,81.12,159110.0,72.2699,72.2875,71.3463,71.3551,159110.0
2020-08-03 09:40:00,81.13,81.21,80.86,80.92,122144.0,71.3639,71.4342,71.1264,71.1792,122144.0
2020-08-03 09:50:00,80.91,80.96,80.65,80.84,53541.0,71.1704,71.2143,70.9417,71.1088,53541.0
2020-08-03 10:00:00,80.83,81.04,80.79,80.9,137303.0,71.1,71.2847,71.0648,71.1616,137303.0
2020-08-03 10:10:00,80.91,80.94,80.7,80.78,126355.0,71.1704,71.1967,70.9856,71.056,126355.0
2020-08-03 10:20:00,80.8,80.85,80.65,80.84,76907.0,71.0736,71.1176,70.9417,71.1088,76907.0
2020-08-03 10:30:00,80.84,81.07,80.84,81.01,50008.0,71.1088,71.3111,71.1088,71.2583,50008.0
2020-08-03 10:40:00,81.01,81.03,80.73,80.75,35813.0,71.2583,71.2759,71.012,71.0296,35813.0
2020-08-03 10:50:00,80.77,80.84,80.68,80.76,120108.0,71.0472,71.1088,70.968,71.0384,120108.0
2020-08-03 11:00:00,80.77,80.95,80.77,80.87,65727.0,71.0472,71.2055,71.0472,71.1352,65727.0
2020-08-03 11:10:00,80.87,80.96,80.84,80.92,58708.0,71.1352,71.2143,71.1088,71.1792,58708.0
2020-08-03 11:20:00,80.92,80.98,80.78,80.79,62659.0,71.1792,71.2319,71.056,71.0648,62659.0
2020-08-03 11:30:00,80.78,80.93,80.74,80.92,63305.0,71.056,71.1879,71.0208,71.1792,63305.0
2020-08-03 11:40:00,80.93,81.02,80.9,80.9,65168.0,71.1879,71.2671,71.1616,71.1616,65168.0
2020-08-03 11:50:00,80.91,80.95,80.82,80.83,45029.0,71.1704,71.2055,71.0912,71.1,45029.0
2020-08-03 12:00:00,80.82,80.93,80.82,80.87,41675.0,71.0912,71.1879,71.0912,71.1352,41675.0
2020-08-03 12:10:00,80.87,80.95,80.86,80.88,49683.0,71.1352,71.2055,71.1264,71.144,49683.0
2020-08-03 12:20:00,80.87,80.89,80.8,80.81,45289.0,71.1352,71.1528,71.0736,71.0824,45289.0
2020-08-03 12:30:00,80.8,80.87,80.8,80.84,38005.0,71.0736,71.1352,71.0736,71.1088,38005.0
2020-08-03 12:40:00,80.84,80.96,80.83,80.94,38837.0,71.1088,71.2143,71.1,71.1967,38837.0
2020-08-03 12:50:00,80.92,80.95,80.91,80.93,30015.0,71.1792,71.2055,71.1704,71.1879,30015.0
2020-08-03 13:00:00,80.94,80.95,80.79,80.83,66985.0,71.1967,71.2055,71.0648,71.1,66985.0
2020-08-03 13:10:00,80.84,80.84,80.75,80.79,31394.0,71.1088,71.1088,71.0296,71.0648,31394.0
2020-08-03 13:20:00,80.78,80.86,80.75,80.84,39054.0,71.056,71.1264,71.0296,71.1088,39054.0
2020-08-03 13:30:00,80.84,80.88,80.82,80.85,37525.0,71.1088,71.144,71.0912,71.1176,37525.0
2020-08-03 13:40:00,80.85,80.88,80.81,80.85,49480.0,71.1176,71.144,71.0824,71.1176,49480.0
2020-08-03 13:50:00,80.85,80.98,80.83,80.95,61179.0,71.1176,71.2319,71.1,71.2055,61179.0
2020-08-03 14:00:00,80.95,81.09,80.95,81.03,41727.0,71.2055,71.3287,71.2055,71.2759,41727.0
2020-08-03 14:10:00,81.03,81.06,80.96,80.96,52152.0,71.2759,71.3023,71.2143,71.2143,52152.0
2020-08-03 14:20:00,80.95,81.01,80.94,80.99,43040.0,71.2055,71.2583,71.1967,71.2407,43040.0
2020-08-03 14:30:00,80.99,81.08,80.96,81.07,69591.0,71.2407,71.3199,71.2143,71.3111,69591.0
2020-08-03 14:40:00,81.08,81.12,81.05,81.1,41132.0,71.3199,71.3551,71.2935,71.3375,41132.0
2020-08-03 14:50:00,81.09,81.13,81.05,81.11,55510.0,71.3287,71.3639,71.2935,71.3463,55510.0
2020-08-03 15:00:00,81.11,81.15,81.07,81.13,43568.0,71.3463,71.3815,71.3111,71.3639,43568.0
2020-08-03 15:10:00,81.13,81.14,81.04,81.1,58796.0,71.3639,71.3727,71.2847,71.3375,58796.0
2020-08-03 15:20:00,81.11,81.12,81.05,81.06,57044.0,71.3463,71.3551,71.2935,71.3023,57044.0
2020-08-03 15:30:00,81.07,81.13,80.96,81.03,209957.0,71.3111,71.3639,71.2143,71.2759,209957.0
2020-08-03 15:40:00,81.03,81.08,80.97,81.0,111316.0,71.2759,71.3199,71.2231,71.2495,111316.0
2020-08-03 15:50:00,81.0,81.07,80.9,80.97,398560.0,71.2495,71.3111,71.1616,71.2231,398560.0
2020-08-04 09:30:00,80.87,81.31,80.79,80.94,195415.0,71.1352,71.5222,71.0648,71.1967,195415.0
2020-08-04 09:40:00,80.95,81.16,80.81,81.14,114434.0,71.2055,71.3903,71.0824,71.3727,114434.0
2020-08-04 09:50:00,81.14,81.39,81.07,81.38,99785.0,71.3727,71.5926,71.3111,71.5838,99785.0
2020-08-04 10:00:00,81.37,81.6,81.28,81.59,73667.0,71.575,71.7773,71.4958,71.7685,73667.0
2020-08-04 10:10:00,81.57,81.64,81.4,81.48,96175.0,71.7509,71.8125,71.6014,71.6717,96175.0
2020-08-04 10:20:00,81.47,81.55,81.38,81.42,79617.0,71.6629,71.7333,71.5838,71.619,79617.0
2020-08-04 10:30:00,81.42,81.56,81.31,81.53,48470.0,71.619,71.7421,71.5222,71.7157,48470.0
2020-08-04 10:40:00,81.54,81.9,81.53,81.9,66559.0,71.7245,72.0412,71.7157,72.0412,66559.0
2020-08-04 10:50:00,81.89,81.94,81.82,81.88,57337.0,72.0324,72.0764,71.9708,72.0236,57337.0
2020-08-04 11:00:00,81.89,81.95,81.78,81.89,57623.0,72.0324,72.0852,71.9356,72.0324,57623.0
2020-08-04 11:10:00,81.88,82.04,81.86,82.01,47405.0,72.0236,72.1643,72.006,72.1379,47405.0
2020-08-04 11:20:00,82.01,82.26,81.96,82.26,94219.0,72.1379,72.3578,72.094,72.3578,94219.0
2020-08-04 11:30:00,82.26,82.27,82.14,82.23,69050.0,72.3578,72.3666,72.2523,72.3315,69050.0
2020-08-04 11:40:00,82.22,82.28,82.11,82.13,57918.0,72.3227,72.3754,72.2259,72.2435,57918.0
2020-08-04 11:50:00,82.14,82.2,82.09,82.11,58777.0,72.2523,72.3051,72.2083,72.2259,58777.0
2020-08-04 12:00:00,82.11,82.14,81.97,81.97,46760.0,72.2259,72.2523,72.1028,72.1028,46760.0
2020-08-04 12:10:00,81.97,82.0,81.92,81.95,31989.0,72.1028,72.1291,72.0588,72.0852,31989.0
2020-08-04 12:20:00,81.96,82.03,81.9,82.0,24199.0,72.094,72.1555,72.0412,72.1291,24199.0
2020-08-04 12:30:00,82.0,82.01,81.85,81.88,30963.0,72.1291,72.1379,71.9972,72.0236,30963.0
2020-08-04 12:40:00,81.88,81.94,81.86,81.92,30701.0,72.0236,72.0764,72.006,72.0588,30701.0
2020-08-04 12:50:00,81.92,81.95,81.85,81.86,57193.0,72.0588,72.0852,71.9972,72.006,57193.0
2020-08-04 13:00:00,81.86,81.96,81.84,81.93,189093.0,72.006,72.094,71.9884,72.0676,189093.0
2020-08-04 13:10:00,81.92,82.05,81.91,82.05,35820.0,72.0588,72.1731,72.05,72.1731,35820.0
2020-08-04 13:20:00,82.05,82.07,81.95,81.98,25058.0,72.1731,72.1907,72.0852,72.1116,25058.0
2020-08-04 13:30:00,81.98,81.99,81.86,81.88,23906.0,72.1116,72.1204,72.006,72.0236,23906.0
2020-08-04 13:40:00,81.88,81.93,81.85,81.89,25024.0,72.0236,72.0676,71.9972,72.0324,25024.0
2020-08-04 13:50:00,81.89,81.95,81.88,81.91,18588.0,72.0324,72.0852,72.0236,72.05,18588.0
2020-08-04 14:00:00,81.9,81.9,81.85,81.89,23819.0,72.0412,72.0412,71.9972,72.0324,23819.0
2020-08-04 14:10:00,81.89,81.99,81.89,81.98,27422.0,72.0324,72.1204,72.0324,72.1116,27422.0
2020-08-04 14:20:00,81.99,81.99,81.78,81.79,38961.0,72.1204,72.1204,71.9356,71.9444,38961.0
2020-08-04 14:30:00,81.8,81.81,81.67,81.69,38345.0,71.9532,71.962,71.8389,71.8565,38345.0
2020-08-04 14:40:00,81.7,81.79,81.65,81.78,55062.0,71.8653,71.9444,71.8213,71.9356,55062.0
2020-08-04 14:50:00,81.79,81.96,81.78,81.96,27916.0,71.9444,72.094,71.9356,72.094,27916.0
2020-08-04 15:00:00,81.97,82.04,81.95,82.03,50087.0,72.1028,72.1643,72.0852,72.1555,50087.0
2020-08-04 15:10:00,82.03,82.04,81.92,81.94,108270.0,72.1555,72.1643,72.0588,72.0764,108270.0
2020-08-04 15:20:00,81.94,81.97,81.9,81.94,108471.0,72.0764,72.1028,72.0412,72.0764,108471.0
2020-08-04 15:30:00,81.93,81.97,81.88,81.97,225423.0,72.0676,72.1028,72.0236,72.1028,225423.0
2020-08-04 15:40:00,81.97,82.14,81.94,82.08,282436.0,72.1028,72.2523,72.0764,72.1995,282436.0
2020-08-04 15:50:00,82.08,82.18,81.97,82.04,719851.0,72.1995,72.2875,72.1028,72.1643,719851.0
2020-08-05 09:30:00,82.24,82.65,81.95,82.12,156639.0,72.3403,72.7009,72.0852,72.2347,156639.0
2020-08-05 09:40:00,82.17,82.2,81.81,81.83,85939.0,72.2787,72.3051,71.962,71.9796,85939.0
2020-08-05 09:50:00,81.82,81.91,81.63,81.91,107100.0,71.9708,72.05,71.8037,72.05,107100.0
2020-08-05 10:00:00,81.91,81.96,81.49,81.52,54539.0,72.05,72.094,71.6805,71.7069,54539.0
2020-08-05 10:10:00,81.51,81.63,81.37,81.44,40110.0,71.6981,71.8037,71.575,71.6366,40110.0
2020-08-05 10:20:00,81.46,81.64,81.41,81.42,81734.0,71.6541,71.8125,71.6102,71.619,81734.0
2020-08-05 10:30:00,81.4,81.46,81.31,81.34,51008.0,71.6014,71.6541,71.5222,71.5486,51008.0
2020-08-05 10:40:00,81.34,81.62,81.32,81.61,85637.0,71.5486,71.7949,71.531,71.7861,85637.0
2020-08-05 10:50:00,81.61,81.64,81.49,81.5,95817.0,71.7861,71.8125,71.6805,71.6893,95817.0
2020-08-05 11:00:00,81.51,81.56,81.36,81.46,81314.0,71.6981,71.7421,71.5662,71.6541,81314.0
2020-08-05 11:10:00,81.46,81.55,81.41,81.44,70960.0,71.6541,71.7333,71.6102,71.6366,70960.0
2020-08-05 11:20:00,81.45,81.51,81.39,81.42,40532.0,71.6454,71.6981,71.5926,71.619,40532.0
2020-08-05 11:30:00,81.42,81.49,81.4,81.42,25925.0,71.619,71.6805,71.6014,71.619,25925.0
2020-08-05 11:40:00,81.43,81.52,81.39,81.42,75411.0,71.6278,71.7069,71.5926,71.619,75411.0
2020-08-05 11:50:00,81.42,81.48,81.35,81.45,103863.0,71.619,71.6717,71.5574,71.6454,103863.0
2020-08-05 12:00:00,81.45,81.58,81.43,81.56,53891.0,71.6454,71.7597,71.6278,71.7421,53891.0
2020-08-05 12:10:00,81.56,81.64,81.54,81.58,61203.0,71.7421,71.8125,71.7245,71.7597,61203.0
2020-08-05 12:20:00,81.58,81.59,81.53,81.56,50489.0,71.7597,71.7685,71.7157,71.7421,50489.0
2020-08-05 12:30:00,81.55,81.65,81.53,81.62,58449.0,71.7333,71.8213,71.7157,71.7949,58449.0
2020-08-05 12:40:00,81.61,81.67,81.59,81.64,41787.0,71.7861,71.8389,71.7685,71.8125,41787.0
2020-08-05 12:50:00,81.64,81.67,81.61,81.64,55172.0,71.8125,71.8389,71.7861,71.8125,55172.0
2020-08-05 13:00:00,81.65,81.66,81.57,81.65,54466.0,71.8213,71.8301,71.7509,71.8213,54466.0
2020-08-05 13:10:00,81.65,81.67,81.62,81.65,56081.0,71.8213,71.8389,71.7949,71.8213,56081.0
2020-08-05 13:20:00,81.65,81.65,81.58,81.6,44370.0,71.8213,71.8213,71.7597,71.7773,44370.0
2020-08-05 13:30:00,81.59,81.62,81.55,81.61,57282.0,71.7685,71.7949,71.7333,71.7861,57282.0
2020-08-05 13:40:00,81.61,81.62,81.53,81.55,46055.0,71.7861,71.7949,71.7157,71.7333,46055.0
2020-08-05 13:50:00,81.56,81.6,81.53,81.58,31089.0,71.7421,71.7773,71.7157,71.7597,31089.0
2020-08-05 14:00:00,81.58,81.67,81.53,81.66,93334.0,71.7597,71.8389,71.7157,71.8301,93334.0
2020-08-05 14:10:00,81.66,81.68,81.61,81.63,53115.0,71.8301,71.8477,71.7861,71.8037,53115.0
2020-08-05 14:20:00,81.62,81.7,81.61,81.67,92572.0,71.7949,71.8653,71.7861,71.8389,92572.0
2020-08-05 14:30:00,81.68,81.71,81.64,81.67,86968.0,71.8477,71.8741,71.8125,71.8389,86968.0
2020-08-05 14:40:00,81.67,81.72,81.65,81.7,78821.0,71.8389,71.8829,71.8213,71.8653,78821.0
2020-08-05 14:50:00,81.7,81.71,81.65,81.66,91368.0,71.8653,71.8741,71.8213,71.8301,91368.0
2020-08-05 15:00:00,81.65,81.75,81.65,81.68,68202.0,71.8213,71.9092,71.8213,71.8477,68202.0
2020-08-05 15:10:00,81.7,81.76,81.68,81.76,83413.0,71.8653,71.918,71.8477,71.918,83413.0
2020-08-05 15:20:00,81.75,81.76,81.64,81.66,81559.0,71.9092,71.918,71.8125,71.8301,81559.0
2020-08-05 15:30:00,81.66,81.68,81.6,81.64,66067.0,71.8301,71.8477,71.7773,71.8125,66067.0
2020-08-05 15:40:00,81.65,81.67,81.52,81.53,228459.0,71.8213,71.8389,71.7069,71.7157,228459.0
2020-08-05 15:50:00,81.53,81.76,81.51,81.7,337534.0,71.7157,71.918,71.6981,71.8653,337534.0
2020-08-06 09:30:00,81.46,81.62,81.29,81.33,99686.0,71.6541,71.7949,71.5046,71.5398,99686.0
2020-08-06 09:40:00,81.3,81.67,81.28,81.57,69373.0,71.5134,71.8389,71.4958,71.7509,69373.0
2020-08-06 09:50:00,81.56,81.64,81.45,81.55,64856.0,71.7421,71.8125,71.6454,71.7333,64856.0
2020-08-06 10:00:00,81.56,81.6,81.49,81.59,44143.0,71.7421,71.7773,71.6805,71.7685,44143.0
2020-08-06 10:10:00,81.6,81.92,81.57,81.87,61309.0,71.7773,72.0588,71.7509,72.0148,61309.0
2020-08-06 10:20:00,81.91,81.99,81.79,81.87,83751.0,72.05,72.1204,71.9444,72.0148,83751.0
2020-08-06 10:30:00,81.91,81.99,81.83,81.85,66757.0,72.05,72.1204,71.9796,71.9972,66757.0
2020-08-06 10:40:00,81.84,81.84,81.66,81.7,48220.0,71.9884,71.9884,71.8301,71.8653,48220.0
2020-08-06 10:50:00,81.69,81.79,81.61,81.75,37848.0,71.8565,71.9444,71.7861,71.9092,37848.0
2020-08-06 11:00:00,81.75,81.78,81.67,81.76,34179.0,71.9092,71.9356,71.8389,71.918,34179.0
2020-08-06 11:10:00,81.78,81.79,81.66,81.68,28651.0,71.9356,71.9444,71.8301,71.8477,28651.0
2020-08-06 11:20:00,81.68,81.74,81.57,81.58,48848.0,71.8477,71.9004,71.7509,71.7597,48848.0
2020-08-06 11:30:00,81.57,81.61,81.37,81.37,27643.0,71.7509,71.7861,71.575,71.575,27643.0
2020-08-06 11:40:00,81.37,81.4,81.22,81.32,51108.0,71.575,71.6014,71.443,71.531,51108.0
2020-08-06 11:50:00,81.31,81.34,81.24,81.29,44728.0,71.5222,71.5486,71.4606,71.5046,44728.0
2020-08-06 12:00:00,81.29,81.44,81.29,81.38,21233.0,71.5046,71.6366,71.5046,71.5838,21233.0
2020-08-06 12:10:00,81.39,81.44,81.38,81.42,35686.0,71.5926,71.6366,71.5838,71.619,35686.0
2020-08-06 12:20:00,81.43,81.51,81.41,81.51,22768.0,71.6278,71.6981,71.6102,71.6981,22768.0
2020-08-06 12:30:00,81.52,81.55,81.48,81.54,41575.0,71.7069,71.7333,71.6717,71.7245,41575.0
2020-08-06 12:40:00,81.54,81.62,81.52,81.6,45357.0,71.7245,71.7949,71.7069,71.7773,45357.0
2020-08-06 12:50:00,81.6,81.63,81.49,81.56,80969.0,71.7773,71.8037,71.6805,71.7421,80969.0
2020-08-06 13:00:00,81.55,81.62,81.53,81.6,27114.0,71.7333,71.7949,71.7157,71.7773,27114.0
2020-08-06 13:10:00,81.59,81.65,81.58,81.63,50170.0,71.7685,71.8213,71.7597,71.8037,50170.0
2020-08-06 13:20:00,81.62,81.71,81.61,81.71,24184.0,71.7949,71.8741,71.7861,71.8741,24184.0
2020-08-06 13:30:00,81.71,81.73,81.65,81.66,20004.0,71.8741,71.8916,71.8213,71.8301,20004.0
2020-08-06 13:40:00,81.66,81.69,81.64,81.68,62111.0,71.8301,71.8565,71.8125,71.8477,62111.0
2020-08-06 13:50:00,81.68,81.71,81.65,81.68,20177.0,71.8477,71.8741,71.8213,71.8477,20177.0
2020-08-06 14:00:00,81.69,81.81,81.68,81.8,53313.0,71.8565,71.962,71.8477,71.9532,53313.0
2020-08-06 14:10:00,81.82,81.91,81.81,81.86,46509.0,71.9708,72.05,71.962,72.006,46509.0
2020-08-06 14:20:00,81.85,81.89,81.83,81.86,38847.0,71.9972,72.0324,71.9796,72.006,38847.0
2020-08-06 14:30:00,81.86,81.87,81.8,81.86,25492.0,72.006,72.0148,71.9532,72.006,25492.0
2020-08-06 14:40:00,81.86,81.86,81.79,81.83,32505.0,72.006,72.006,71.9444,71.9796,32505.0
2020-08-06 14:50:00,81.82,81.9,81.81,81.86,54546.0,71.9708,72.0412,71.962,72.006,54546.0
2020-08-06 15:00:00,81.87,81.95,81.86,81.91,133127.0,72.0148,72.0852,72.006,72.05,133127.0
2020-08-06 15:10:00,81.92,81.94,81.86,81.91,138765.0,72.0588,72.0764,72.006,72.05,138765.0
2020-08-06 15:20:00,81.91,81.93,81.85,81.89,174704.0,72.05,72.0676,71.9972,72.0324,174704.0
2020-08-06 15:30:00,81.89,81.94,81.81,81.82,192396.0,72.0324,72.0764,71.962,71.9708,192396.0
2020-08-06 15:40:00,81.82,81.83,81.66,81.67,206637.0,71.9708,71.9796,71.8301,71.8389,206637.0
2020-08-06 15:50:00,81.66,81.75,81.63,81.73,301112.0,71.8301,71.9092,71.8037,71.8916,301112.0
2020-08-07 09:30:00,81.46,81.66,81.33,81.55,87393.0,71.6541,71.8301,71.5398,71.7333,87393.0
2020-08-07 09:40:00,81.58,82.11,81.47,82.07,69185.0,71.7597,72.2259,71.6629,72.1907,69185.0
2020-08-07 09:50:00,82.07,82.19,81.96,81.98,48919.0,72.1907,72.2963,72.094,72.1116,48919.0
2020-08-07 10:00:00,81.98,82.28,81.98,82.16,79334.0,72.1116,72.3754,72.1116,72.2699,79334.0
2020-08-07 10:10:00,82.16,82.19,81.96,82.05,262631.0,72.2699,72.2963,72.094,72.1731,262631.0
2020-08-07 10:20:00,82.05,82.18,81.97,82.18,67195.0,72.1731,72.2875,72.1028,72.2875,67195.0
2020-08-07 10:30:00,82.19,82.33,82.17,82.3,109123.0,72.2963,72.4194,72.2787,72.393,109123.0
2020-08-07 10:40:00,82.3,82.31,82.2,82.21,45201.0,72.393,72.4018,72.3051,72.3139,45201.0
2020-08-07 10:50:00,82.21,82.32,82.11,82.18,57393.0,72.3139,72.4106,72.2259,72.2875,57393.0
2020-08-07 11:00:00,82.17,82.32,82.12,82.27,58000.0,72.2787,72.4106,72.2347,72.3666,58000.0
2020-08-07 11:10:00,82.27,82.35,82.21,82.25,72785.0,72.3666,72.437,72.3139,72.3491,72785.0
2020-08-07 11:20:00,82.25,82.32,82.21,82.31,33587.0,72.3491,72.4106,72.3139,72.4018,33587.0
2020-08-07 11:30:00,82.32,82.41,82.32,82.4,116547.0,72.4106,72.4898,72.4106,72.481,116547.0
2020-08-07 11:40:00,82.4,82.49,82.38,82.45,37074.0,72.481,72.5602,72.4634,72.525,37074.0
2020-08-07 11:50:00,82.44,82.49,82.39,82.46,31016.0,72.5162,72.5602,72.4722,72.5338,31016.0
2020-08-07 12:00:00,82.46,82.53,82.43,82.52,35076.0,72.5338,72.5953,72.5074,72.5866,35076.0
2020-08-07 12:10:00,82.51,82.58,82.5,82.51,61560.0,72.5778,72.6393,72.569,72.5778,61560.0
2020-08-07 12:20:00,82.51,82.67,82.51,82.67,27642.0,72.5778,72.7185,72.5778,72.7185,27642.0
2020-08-07 12:30:00,82.67,82.71,82.65,82.69,62862.0,72.7185,72.7537,72.7009,72.7361,62862.0
2020-08-07 12:40:00,82.69,82.83,82.69,82.81,50477.0,72.7361,72.8592,72.7361,72.8416,50477.0
2020-08-07 12:50:00,82.81,82.84,82.71,82.73,52360.0,72.8416,72.868,72.7537,72.7713,52360.0
2020-08-07 13:00:00,82.73,82.74,82.67,82.7,72000.0,72.7713,72.7801,72.7185,72.7449,72000.0
2020-08-07 13:10:00,82.71,82.81,82.67,82.78,71581.0,72.7537,72.8416,72.7185,72.8153,71581.0
2020-08-07 13:20:00,82.78,82.83,82.73,82.76,41797.0,72.8153,72.8592,72.7713,72.7977,41797.0
2020-08-07 13:30:00,82.76,82.81,82.72,82.76,70606.0,72.7977,72.8416,72.7625,72.7977,70606.0
2020-08-07 13:40:00,82.77,82.79,82.64,82.64,41276.0,72.8065,72.824,72.6921,72.6921,41276.0
2020-08-07 13:50:00,82.66,82.66,82.53,82.55,56386.0,72.7097,72.7097,72.5953,72.6129,56386.0
2020-08-07 14:00:00,82.55,82.62,82.54,82.62,67864.0,72.6129,72.6745,72.6041,72.6745,67864.0
2020-08-07 14:10:00,82.63,82.67,82.55,82.58,75426.0,72.6833,72.7185,72.6129,72.6393,75426.0
2020-08-07 14:20:00,82.58,82.6,82.53,82.56,65515.0,72.6393,72.6569,72.5953,72.6217,65515.0
2020-08-07 14:30:00,82.56,82.69,82.53,82.62,62807.0,72.6217,72.7361,72.5953,72.6745,62807.0
2020-08-07 14:40:00,82.62,82.63,82.55,82.56,95659.0,72.6745,72.6833,72.6129,72.6217,95659.0
2020-08-07 14:50:00,82.57,82.66,82.54,82.65,76753.0,72.6305,72.7097,72.6041,72.7009,76753.0
2020-08-07 15:00:00,82.65,82.71,82.62,82.67,121440.0,72.7009,72.7537,72.6745,72.7185,121440.0
2020-08-07 15:10:00,82.68,82.72,82.58,82.69,150208.0,72.7273,72.7625,72.6393,72.7361,150208.0
2020-08-07 15:20:00,82.69,82.75,82.61,82.65,118997.0,72.7361,72.7889,72.6657,72.7009,118997.0
2020-08-07 15:30:00,82.65,82.77,82.58,82.75,140974.0,72.7009,72.8065,72.6393,72.7889,140974.0
2020-08-07 15:40:00,82.75,82.83,82.69,82.82,159744.0,72.7889,72.8592,72.7361,72.8504,159744.0
2020-08-07 15:50:00,82.83,82.86,82.71,82.84,406465.0,72.8592,72.8856,72.7537,72.868,406465.0
2020-08-10 09:30:00,83.0,83.39,82.97,83.02,207993.0,73.0088,73.3518,72.9824,73.0264,207993.0
2020-08-10 09:40:00,83.01,83.01,82.63,82.72,155585.0,73.0176,73.0176,72.6833,72.7625,155585.0
2020-08-10 09:50:00,82.71,82.83,82.66,82.69,109331.0,72.7537,72.8592,72.7097,72.7361,109331.0
2020-08-10 10:00:00,82.68,82.85,82.6,82.85,48587.0,72.7273,72.8768,72.6569,72.8768,48587.0
2020-08-10 10:10:00,82.85,82.93,82.8,82.92,45467.0,72.8768,72.9472,72.8328,72.9384,45467.0
2020-08-10 10:20:00,82.92,83.08,82.91,83.08,94292.0,72.9384,73.0791,72.9296,73.0791,94292.0
2020-08-10 10:30:00,83.08,83.18,83.06,83.09,70335.0,73.0791,73.1671,73.0615,73.0879,70335.0
2020-08-10 10:40:00,83.08,83.13,82.99,83.0,81844.0,73.0791,73.1231,73.0,73.0088,81844.0
2020-08-10 10:50:00,82.98,83.05,82.83,82.84,59000.0,72.9912,73.0528,72.8592,72.868,59000.0
2020-08-10 11:00:00,82.83,82.94,82.83,82.91,66192.0,72.8592,72.956,72.8592,72.9296,66192.0
2020-08-10 11:10:00,82.9,83.2,82.9,83.15,75482.0,72.9208,73.1847,72.9208,73.1407,75482.0
2020-08-10 11:20:00,83.15,83.31,83.12,83.27,99865.0,73.1407,73.2815,73.1143,73.2463,99865.0
2020-08-10 11:30:00,83.27,83.39,83.23,83.27,67954.0,73.2463,73.3518,73.2111,73.2463,67954.0
2020-08-10 11:40:00,83.28,83.3,83.2,83.21,54003.0,73.2551,73.2727,73.1847,73.1935,54003.0
2020-08-10 11:50:00,83.22,83.47,83.17,83.45,124825.0,73.2023,73.4222,73.1583,73.4046,124825.0
2020-08-10 12:00:00,83.45,83.5,83.42,83.47,45299.0,73.4046,73.4486,73.3782,73.4222,45299.0
2020-08-10 12:10:00,83.47,83.49,83.27,83.28,264657.0,73.4222,73.4398,73.2463,73.2551,264657.0
2020-08-10 12:20:00,83.29,83.32,83.2,83.22,58469.0,73.2639,73.2902,73.1847,73.2023,58469.0
2020-08-10 12:30:00,83.22,83.22,83.14,83.16,42905.0,73.2023,73.2023,73.1319,73.1495,42905.0
2020-08-10 12:40:00,83.14,83.17,83.08,83.1,37479.0,73.1319,73.1583,73.0791,73.0967,37479.0
2020-08-10 12:50:00,83.09,83.14,83.03,83.11,80028.0,73.0879,73.1319,73.0352,73.1055,80028.0
2020-08-10 13:00:00,83.12,83.13,82.99,83.01,88759.0,73.1143,73.1231,73.0,73.0176,88759.0
2020-08-10 13:10:00,83.01,83.09,82.98,83.09,43989.0,73.0176,73.0879,72.9912,73.0879,43989.0
2020-08-10 13:20:00,83.08,83.1,82.95,83.01,47359.0,73.0791,73.0967,72.9648,73.0176,47359.0
2020-08-10 13:30:00,83.01,83.12,83.01,83.12,20928.0,73.0176,73.1143,73.0176,73.1143,20928.0
2020-08-10 13:40:00,83.13,83.27,83.13,83.27,54332.0,73.1231,73.2463,73.1231,73.2463,54332.0
2020-08-10 13:50:00,83.28,83.28,83.14,83.14,28071.0,73.2551,73.2551,73.1319,73.1319,28071.0
2020-08-10 14:00:00,83.14,83.23,83.11,83.22,43346.0,73.1319,73.2111,73.1055,73.2023,43346.0
2020-08-10 14:10:00,83.22,83.25,83.06,83.11,32722.0,73.2023,73.2287,73.0615,73.1055,32722.0
2020-08-10 14:20:00,83.11,83.13,83.0,83.03,31177.0,73.1055,73.1231,73.0088,73.0352,31177.0
2020-08-10 14:30:00,83.02,83.06,82.97,82.98,31793.0,73.0264,73.0615,72.9824,72.9912,31793.0
2020-08-10 14:40:00,82.98,83.08,82.97,83.07,44901.0,72.9912,73.0791,72.9824,73.0703,44901.0
2020-08-10 14:50:00,83.06,83.09,82.99,83.05,49182.0,73.0615,73.0879,73.0,73.0528,49182.0
2020-08-10 15:00:00,83.04,83.15,83.03,83.14,48926.0,73.044,73.1407,73.0352,73.1319,48926.0
2020-08-10 15:10:00,83.14,83.16,83.04,83.07,42550.0,73.1319,73.1495,73.044,73.0703,42550.0
2020-08-10 15:20:00,83.08,83.17,83.07,83.15,173849.0,73.0791,73.1583,73.0703,73.1407,173849.0
2020-08-10 15:30:00,83.14,83.19,83.1,83.12,284328.0,73.1319,73.1759,73.0967,73.1143,284328.0
2020-08-10 15:40:00,83.12,83.15,83.0,83.03,180628.0,73.1143,73.1407,73.0088,73.0352,180628.0
2020-08-10 15:50:00,83.02,83.08,82.91,83.0,446176.0,73.0264,73.0791,72.9296,73.0088,446176.0
2020-08-11 09:30:00,83.95,83.95,83.32,83.49,206086.0,73.8444,73.8444,73.2902,73.4398,206086.0
2020-08-11 09:40:00,83.48,83.79,83.31,83.6,189204.0,73.431,73.7037,73.2815,73.5365,189204.0
2020-08-11 09:50:00,83.61,83.64,83.2,83.25,88620.0,73.5453,73.5717,73.1847,73.2287,88620.0
2020-08-11 10:00:00,83.23,83.43,83.13,83.13,89410.0,73.2111,73.387,73.1231,73.1231,89410.0
2020-08-11 10:10:00,83.15,83.33,83.11,83.25,73453.0,73.1407,73.299,73.1055,73.2287,73453.0
2020-08-11 10:20:00,83.27,83.28,83.05,83.15,57596.0,73.2463,73.2551,73.0528,73.1407,57596.0
2020-08-11 10:30:00,83.17,83.18,82.75,82.76,76013.0,73.1583,73.1671,72.7889,72.7977,76013.0
2020-08-11 10:40:00,82.75,82.77,82.44,82.51,74649.0,72.7889,72.8065,72.5162,72.5778,74649.0
2020-08-11 10:50:00,82.51,82.59,82.33,82.34,53985.0,72.5778,72.6481,72.4194,72.4282,53985.0
2020-08-11 11:00:00,82.35,82.43,82.13,82.32,82679.0,72.437,72.5074,72.2435,72.4106,82679.0
2020-08-11 11:10:00,82.31,82.48,82.27,82.44,42284.0,72.4018,72.5514,72.3666,72.5162,42284.0
2020-08-11 11:20:00,82.44,82.51,82.41,82.49,35578.0,72.5162,72.5778,72.4898,72.5602,35578.0
2020-08-11 11:30:00,82.48,82.66,82.47,82.57,32474.0,72.5514,72.7097,72.5426,72.6305,32474.0
2020-08-11 11:40:00,82.57,82.68,82.57,82.63,44856.0,72.6305,72.7273,72.6305,72.6833,44856.0
2020-08-11 11:50:00,82.63,82.71,82.62,82.69,40553.0,72.6833,72.7537,72.6745,72.7361,40553.0
2020-08-11 12:00:00,82.7,82.7,82.53,82.64,39432.0,72.7449,72.7449,72.5953,72.6921,39432.0
2020-08-11 12:10:00,82.65,82.74,82.59,82.72,49431.0,72.7009,72.7801,72.6481,72.7625,49431.0
2020-08-11 12:20:00,82.71,82.71,82.62,82.64,15904.0,72.7537,72.7537,72.6745,72.6921,15904.0
2020-08-11 12:30:00,82.64,82.67,82.58,82.63,39859.0,72.6921,72.7185,72.6393,72.6833,39859.0
2020-08-11 12:40:00,82.62,82.64,82.55,82.61,32634.0,72.6745,72.6921,72.6129,72.6657,32634.0
2020-08-11 12:50:00,82.61,82.61,82.56,82.58,24429.0,72.6657,72.6657,72.6217,72.6393,24429.0
2020-08-11 13:00:00,82.55,82.58,82.53,82.56,26756.0,72.6129,72.6393,72.5953,72.6217,26756.0
2020-08-11 13:10:00,82.56,82.66,82.55,82.65,79318.0,72.6217,72.7097,72.6129,72.7009,79318.0
2020-08-11 13:20:00,82.65,82.75,82.63,82.74,36114.0,72.7009,72.7889,72.6833,72.7801,36114.0
2020-08-11 13:30:00,82.73,82.9,82.73,82.89,44958.0,72.7713,72.9208,72.7713,72.912,44958.0
2020-08-11 13:40:00,82.88,82.99,82.88,82.89,43559.0,72.9032,73.0,72.9032,72.912,43559.0
2020-08-11 13:50:00,82.89,82.91,82.83,82.86,47028.0,72.912,72.9296,72.8592,72.8856,47028.0
2020-08-11 14:00:00,82.86,82.95,82.85,82.89,32099.0,72.8856,72.9648,72.8768,72.912,32099.0
2020-08-11 14:10:00,82.89,82.97,82.84,82.93,57531.0,72.912,72.9824,72.868,72.9472,57531.0
2020-08-11 14:20:00,82.93,82.93,82.69,82.73,66969.0,72.9472,72.9472,72.7361,72.7713,66969.0
2020-08-11 14:30:00,82.73,82.81,82.69,82.72,46610.0,72.7713,72.8416,72.7361,72.7625,46610.0
2020-08-11 14:40:00,82.72,82.79,82.57,82.6,84767.0,72.7625,72.824,72.6305,72.6569,84767.0
2020-08-11 14:50:00,82.61,82.73,82.59,82.71,28897.0,72.6657,72.7713,72.6481,72.7537,28897.0
2020-08-11 15:00:00,82.67,82.71,82.57,82.62,84176.0,72.7185,72.7537,72.6305,72.6745,84176.0
2020-08-11 15:10:00,82.6,82.74,82.13,82.16,198943.0,72.6569,72.7801,72.2435,72.2699,198943.0
2020-08-11 15:20:00,82.17,82.39,82.13,82.31,157070.0,72.2787,72.4722,72.2435,72.4018,157070.0
2020-08-11 15:30:00,82.31,82.36,82.04,82.14,158772.0,72.4018,72.4458,72.1643,72.2523,158772.0
2020-08-11 15:40:00,82.15,82.26,81.92,81.95,168386.0,72.2611,72.3578,72.0588,72.0852,168386.0
2020-08-11 15:50:00,81.92,81.92,81.54,81.82,696098.0,72.0588,72.0588,71.7245,71.9708,696098.0
2020-08-12 09:30:00,82.35,82.71,82.3,82.5,117143.0,72.437,72.7537,72.393,72.569,117143.0
2020-08-12 09:40:00,82.43,82.45,82.17,82.36,94718.0,72.5074,72.525,72.2787,72.4458,94718.0
2020-08-12 09:50:00,82.35,82.54,82.18,82.47,64678.0,72.437,72.6041,72.2875,72.5426,64678.0
2020-08-12 10:00:00,82.5,82.74,82.39,82.69,89708.0,72.569,72.7801,72.4722,72.7361,89708.0
2020-08-12 10:10:00,82.69,82.74,82.46,82.49,34820.0,72.7361,72.7801,72.5338,72.5602,34820.0
2020-08-12 10:20:00,82.49,82.63,82.44,82.53,40393.0,72.5602,72.6833,72.5162,72.5953,40393.0
2020-08-12 10:30:00,82.52,82.59,82.46,82.54,86469.0,72.5866,72.6481,72.5338,72.6041,86469.0
2020-08-12 10:40:00,82.55,82.6,82.37,82.4,30596.0,72.6129,72.6569,72.4546,72.481,30596.0
2020-08-12 10:50:00,82.4,82.45,82.21,82.29,51173.0,72.481,72.525,72.3139,72.3842,51173.0
2020-08-12 11:00:00,82.28,82.42,82.24,82.32,27673.0,72.3754,72.4986,72.3403,72.4106,27673.0
2020-08-12 11:10:00,82.32,82.33,82.19,82.29,12953.0,72.4106,72.4194,72.2963,72.3842,12953.0
2020-08-12 11:20:00,82.27,82.3,82.2,82.23,29411.0,72.3666,72.393,72.3051,72.3315,29411.0
2020-08-12 11:30:00,82.24,82.34,82.22,82.22,35780.0,72.3403,72.4282,72.3227,72.3227,35780.0
2020-08-12 11:40:00,82.24,82.28,82.11,82.19,31084.0,72.3403,72.3754,72.2259,72.2963,31084.0
2020-08-12 11:50:00,82.19,82.31,82.13,82.28,31111.0,72.2963,72.4018,72.2435,72.3754,31111.0
2020-08-12 12:00:00,82.29,82.36,82.26,82.27,13205.0,72.3842,72.4458,72.3578,72.3666,13205.0
2020-08-12 12:10:00,82.27,82.47,82.27,82.39,22888.0,72.3666,72.5426,72.3666,72.4722,22888.0
2020-08-12 12:20:00,82.38,82.5,82.34,82.46,66180.0,72.4634,72.569,72.4282,72.5338,66180.0
2020-08-12 12:30:00,82.45,82.5,82.41,82.49,15433.0,72.525,72.569,72.4898,72.5602,15433.0
2020-08-12 12:40:00,82.5,82.5,82.41,82.41,17415.0,72.569,72.569,72.4898,72.4898,17415.0
2020-08-12 12:50:00,82.42,82.43,82.35,82.4,27644.0,72.4986,72.5074,72.437,72.481,27644.0
2020-08-12 13:00:00,82.4,82.43,82.29,82.29,45491.0,72.481,72.5074,72.3842,72.3842,45491.0
2020-08-12 13:10:00,82.29,82.34,82.22,82.24,45040.0,72.3842,72.4282,72.3227,72.3403,45040.0
2020-08-12 13:20:00,82.24,82.26,82.18,82.25,45102.0,72.3403,72.3578,72.2875,72.3491,45102.0
2020-08-12 13:30:00,82.27,82.36,82.25,82.34,29700.0,72.3666,72.4458,72.3491,72.4282,29700.0
2020-08-12 13:40:00,82.35,82.41,82.33,82.4,48914.0,72.437,72.4898,72.4194,72.481,48914.0
2020-08-12 13:50:00,82.4,82.5,82.39,82.48,36780.0,72.481,72.569,72.4722,72.5514,36780.0
2020-08-12 14:00:00,82.48,82.51,82.38,82.39,44801.0,72.5514,72.5778,72.4634,72.4722,44801.0
2020-08-12 14:10:00,82.39,82.45,82.38,82.45,42582.0,72.4722,72.525,72.4634,72.525,42582.0
2020-08-12 14:20:00,82.45,82.5,82.43,82.45,41295.0,72.525,72.569,72.5074,72.525,41295.0
2020-08-12 14:30:00,82.46,82.5,82.41,82.46,22121.0,72.5338,72.569,72.4898,72.5338,22121.0
2020-08-12 14:40:00,82.46,82.57,82.46,82.57,24626.0,72.5338,72.6305,72.5338,72.6305,24626.0
2020-08-12 14:50:00,82.56,82.67,82.55,82.63,44912.0,72.6217,72.7185,72.6129,72.6833,44912.0
2020-08-12 15:00:00,82.63,82.64,82.57,82.58,44898.0,72.6833,72.6921,72.6305,72.6393,44898.0
2020-08-12 15:10:00,82.58,82.7,82.58,82.68,91347.0,72.6393,72.7449,72.6393,72.7273,91347.0
2020-08-12 15:20:00,82.67,82.76,82.65,82.71,72679.0,72.7185,72.7977,72.7009,72.7537,72679.0
2020-08-12 15:30:00,82.71,82.71,82.47,82.58,222737.0,72.7537,72.7537,72.5426,72.6393,222737.0
2020-08-12 15:40:00,82.57,82.67,82.54,82.62,60188.0,72.6305,72.7185,72.6041,72.6745,60188.0
2020-08-12 15:50:00,82.63,82.71,82.56,82.64,440362.0,72.6833,72.7537,72.6217,72.6921,440362.0
2020-08-13 09:30:00,82.56,82.56,82.11,82.33,123498.0,72.6217,72.6217,72.2259,72.4194,123498.0
2020-08-13 09:40:00,82.33,82.76,82.33,82.74,135435.0,72.4194,72.7977,72.4194,72.7801,135435.0
2020-08-13 09:50:00,82.75,83.06,82.75,83.0,83416.0,72.7889,73.0615,72.7889,73.0088,83416.0
2020-08-13 10:00:00,83.02,83.04,82.77,82.9,106607.0,73.0264,73.044,72.8065,72.9208,106607.0
2020-08-13 10:10:00,82.91,82.97,82.74,82.94,47179.0,72.9296,72.9824,72.7801,72.956,47179.0
2020-08-13 10:20:00,82.94,82.94,82.6,82.6,100898.0,72.956,72.956,72.6569,72.6569,100898.0
2020-08-13 10:30:00,82.59,82.66,82.34,82.35,94584.0,72.6481,72.7097,72.4282,72.437,94584.0
2020-08-13 10:40:00,82.34,82.42,82.28,82.33,71802.0,72.4282,72.4986,72.3754,72.4194,71802.0
2020-08-13 10:50:00,82.32,82.43,82.28,82.36,64231.0,72.4106,72.5074,72.3754,72.4458,64231.0
2020-08-13 11:00:00,82.35,82.37,82.27,82.28,58413.0,72.437,72.4546,72.3666,72.3754,58413.0
2020-08-13 11:10:00,82.27,82.33,82.24,82.26,61506.0,72.3666,72.4194,72.3403,72.3578,61506.0
2020-08-13 11:20:00,82.26,82.28,82.18,82.2,55848.0,72.3578,72.3754,72.2875,72.3051,55848.0
2020-08-13 11:30:00,82.19,82.21,82.04,82.08,54562.0,72.2963,72.3139,72.1643,72.1995,54562.0
2020-08-13 11:40:00,82.07,82.26,82.07,82.09,77981.0,72.1907,72.3578,72.1907,72.2083,77981.0
2020-08-13 11:50:00,82.09,82.16,82.08,82.13,72260.0,72.2083,72.2699,72.1995,72.2435,72260.0
2020-08-13 12:00:00,82.14,82.18,82.11,82.11,42110.0,72.2523,72.2875,72.2259,72.2259,42110.0
2020-08-13 12:10:00,82.11,82.12,81.9,81.9,57453.0,72.2259,72.2347,72.0412,72.0412,57453.0
2020-08-13 12:20:00,81.9,81.96,81.87,81.91,52527.0,72.0412,72.094,72.0148,72.05,52527.0
2020-08-13 12:30:00,81.89,81.93,81.83,81.92,67719.0,72.0324,72.0676,71.9796,72.0588,67719.0
2020-08-13 12:40:00,81.93,82.09,81.9,82.09,32386.0,72.0676,72.2083,72.0412,72.2083,32386.0
2020-08-13 12:50:00,82.09,82.2,82.08,82.2,34587.0,72.2083,72.3051,72.1995,72.3051,34587.0
2020-08-13 13:00:00,82.2,82.24,82.15,82.21,48159.0,72.3051,72.3403,72.2611,72.3139,48159.0
2020-08-13 13:10:00,82.21,82.3,82.18,82.28,29624.0,72.3139,72.393,72.2875,72.3754,29624.0
2020-08-13 13:20:00,82.29,82.33,82.24,82.24,35175.0,72.3842,72.4194,72.3403,72.3403,35175.0
2020-08-13 13:30:00,82.24,82.26,82.12,82.17,115583.0,72.3403,72.3578,72.2347,72.2787,115583.0
2020-08-13 13:40:00,82.18,82.26,82.17,82.23,41383.0,72.2875,72.3578,72.2787,72.3315,41383.0
2020-08-13 13:50:00,82.23,82.25,82.12,82.12,32885.0,72.3315,72.3491,72.2347,72.2347,32885.0
2020-08-13 14:00:00,82.13,82.14,82.04,82.08,44024.0,72.2435,72.2523,72.1643,72.1995,44024.0
2020-08-13 14:10:00,82.08,82.09,81.9,81.92,36094.0,72.1995,72.2083,72.0412,72.0588,36094.0
2020-08-13 14:20:00,81.93,81.97,81.81,81.93,51161.0,72.0676,72.1028,71.962,72.0676,51161.0
2020-08-13 14:30:00,81.92,81.98,81.79,81.81,47638.0,72.0588,72.1116,71.9444,71.962,47638.0
2020-08-13 14:40:00,81.81,81.94,81.75,81.87,75935.0,71.962,72.0764,71.9092,72.0148,75935.0
2020-08-13 14:50:00,81.87,81.87,81.65,81.78,132358.0,72.0148,72.0148,71.8213,71.9356,132358.0
2020-08-13 15:00:00,81.77,81.85,81.5,81.51,171678.0,71.9268,71.9972,71.6893,71.6981,171678.0
2020-08-13 15:10:00,81.5,81.69,81.47,81.68,135801.0,71.6893,71.8565,71.6629,71.8477,135801.0
2020-08-13 15:20:00,81.68,81.87,81.68,81.81,90955.0,71.8477,72.0148,71.8477,71.962,90955.0
2020-08-13 15:30:00,81.81,81.89,81.69,81.69,101678.0,71.962,72.0324,71.8565,71.8565,101678.0
2020-08-13 15:40:00,81.7,81.75,81.54,81.57,194395.0,71.8653,71.9092,71.7245,71.7509,194395.0
2020-08-13 15:50:00,81.56,81.72,81.52,81.65,694625.0,71.7421,71.8829,71.7069,71.8213,694625.0
2020-08-14 09:30:00,81.47,81.69,81.39,81.41,108046.0,71.6629,71.8565,71.5926,71.6102,108046.0
2020-08-14 09:40:00,81.42,81.78,81.39,81.78,56719.0,71.619,71.9356,71.5926,71.9356,56719.0
2020-08-14 09:50:00,81.78,81.96,81.45,81.91,50002.0,71.9356,72.094,71.6454,72.05,50002.0
2020-08-14 10:00:00,81.97,82.05,81.87,82.05,25755.0,72.1028,72.1731,72.0148,72.1731,25755.0
2020-08-14 10:10:00,82.06,82.1,81.81,82.03,37216.0,72.1819,72.2171,71.962,72.1555,37216.0
2020-08-14 10:20:00,82.05,82.22,82.0,82.15,50856.0,72.1731,72.3227,72.1291,72.2611,50856.0
2020-08-14 10:30:00,82.14,82.33,82.14,82.2,55744.0,72.2523,72.4194,72.2523,72.3051,55744.0
2020-08-14 10:40:00,82.2,82.28,82.14,82.14,37462.0,72.3051,72.3754,72.2523,72.2523,37462.0
2020-08-14 10:50:00,82.17,82.29,82.08,82.17,26016.0,72.2787,72.3842,72.1995,72.2787,26016.0
2020-08-14 11:00:00,82.16,82.18,82.08,82.1,30246.0,72.2699,72.2875,72.1995,72.2171,30246.0
2020-08-14 11:10:00,82.09,82.21,82.06,82.19,76153.0,72.2083,72.3139,72.1819,72.2963,76153.0
2020-08-14 11:20:00,82.18,82.24,82.07,82.09,23193.0,72.2875,72.3403,72.1907,72.2083,23193.0
2020-08-14 11:30:00,82.09,82.11,82.04,82.06,22813.0,72.2083,72.2259,72.1643,72.1819,22813.0
2020-08-14 11:40:00,82.05,82.16,81.99,82.1,32453.0,72.1731,72.2699,72.1204,72.2171,32453.0
2020-08-14 11:50:00,82.1,82.18,82.08,82.17,19069.0,72.2171,72.2875,72.1995,72.2787,19069.0
2020-08-14 12:00:00,82.18,82.21,82.15,82.19,34663.0,72.2875,72.3139,72.2611,72.2963,34663.0
2020-08-14 12:10:00,82.19,82.19,82.04,82.06,41202.0,72.2963,72.2963,72.1643,72.1819,41202.0
2020-08-14 12:20:00,82.04,82.08,82.0,82.0,21676.0,72.1643,72.1995,72.1291,72.1291,21676.0
2020-08-14 12:30:00,82.0,82.17,82.0,82.12,59238.0,72.1291,72.2787,72.1291,72.2347,59238.0
2020-08-14 12:40:00,82.12,82.14,82.09,82.14,77643.0,72.2347,72.2523,72.2083,72.2523,77643.0
2020-08-14 12:50:00,82.14,82.19,82.1,82.19,45790.0,72.2523,72.2963,72.2171,72.2963,45790.0
2020-08-14 13:00:00,82.18,82.19,82.1,82.13,28270.0,72.2875,72.2963,72.2171,72.2435,28270.0
2020-08-14 13:10:00,82.12,82.26,82.12,82.25,51061.0,72.2347,72.3578,72.2347,72.3491,51061.0
2020-08-14 13:20:00,82.26,82.28,82.22,82.28,36579.0,72.3578,72.3754,72.3227,72.3754,36579.0
2020-08-14 13:30:00,82.27,82.35,82.27,82.33,21067.0,72.3666,72.437,72.3666,72.4194,21067.0
2020-08-14 13:40:00,82.33,82.43,82.32,82.36,44316.0,72.4194,72.5074,72.4106,72.4458,44316.0
2020-08-14 13:50:00,82.36,82.43,82.34,82.36,19268.0,72.4458,72.5074,72.4282,72.4458,19268.0
2020-08-14 14:00:00,82.36,82.36,82.25,82.26,28841.0,72.4458,72.4458,72.3491,72.3578,28841.0
2020-08-14 14:10:00,82.29,82.3,82.23,82.25,13357.0,72.3842,72.393,72.3315,72.3491,13357.0
2020-08-14 14:20:00,82.25,82.28,82.19,82.22,20276.0,72.3491,72.3754,72.2963,72.3227,20276.0
2020-08-14 14:30:00,82.22,82.23,82.13,82.15,10664.0,72.3227,72.3315,72.2435,72.2611,10664.0
2020-08-14 14:40:00,82.15,82.15,82.0,82.0,20341.0,72.2611,72.2611,72.1291,72.1291,20341.0
2020-08-14 14:50:00,82.01,82.03,81.92,81.96,18727.0,72.1379,72.1555,72.0588,72.094,18727.0
2020-08-14 15:00:00,81.98,81.99,81.9,81.91,27243.0,72.1116,72.1204,72.0412,72.05,27243.0
2020-08-14 15:10:00,81.9,81.9,81.75,81.77,29153.0,72.0412,72.0412,71.9092,71.9268,29153.0
2020-08-14 15:20:00,81.77,81.79,81.67,81.71,94787.0,71.9268,71.9444,71.8389,71.8741,94787.0
2020-08-14 15:30:00,81.72,81.72,81.5,81.51,164050.0,71.8829,71.8829,71.6893,71.6981,164050.0
2020-08-14 15:40:00,81.52,81.68,81.45,81.46,83117.0,71.7069,71.8477,71.6454,71.6541,83117.0
2020-08-14 15:50:00,81.46,81.72,81.42,81.68,292044.0,71.6541,71.8829,71.619,71.8477,292044.0
2020-08-17 09:30:00,81.84,81.84,81.39,81.5,149124.0,71.9884,71.9884,71.5926,71.6893,149124.0
2020-08-17 09:40:00,81.57,81.77,81.49,81.73,44097.0,71.7509,71.9268,71.6805,71.8916,44097.0
2020-08-17 09:50:00,81.72,81.77,81.62,81.74,68960.0,71.8829,71.9268,71.7949,71.9004,68960.0
2020-08-17 10:00:00,81.75,81.89,81.65,81.7,96139.0,71.9092,72.0324,71.8213,71.8653,96139.0
2020-08-17 10:10:00,81.68,81.92,81.67,81.89,45257.0,71.8477,72.0588,71.8389,72.0324,45257.0
2020-08-17 10:20:00,81.91,82.11,81.91,82.03,102215.0,72.05,72.2259,72.05,72.1555,102215.0
2020-08-17 10:30:00,82.05,82.07,81.92,81.96,60708.0,72.1731,72.1907,72.0588,72.094,60708.0
2020-08-17 10:40:00,81.96,82.09,81.94,81.97,50848.0,72.094,72.2083,72.0764,72.1028,50848.0
2020-08-17 10:50:00,81.97,82.05,81.95,81.96,42756.0,72.1028,72.1731,72.0852,72.094,42756.0
2020-08-17 11:00:00,81.97,82.0,81.86,81.91,83556.0,72.1028,72.1291,72.006,72.05,83556.0
2020-08-17 11:10:00,81.9,81.99,81.88,81.89,74446.0,72.0412,72.1204,72.0236,72.0324,74446.0
2020-08-17 11:20:00,81.89,81.99,81.87,81.97,38213.0,72.0324,72.1204,72.0148,72.1028,38213.0
2020-08-17 11:30:00,81.96,81.99,81.92,81.97,33480.0,72.094,72.1204,72.0588,72.1028,33480.0
2020-08-17 11:40:00,81.96,82.03,81.93,81.96,48344.0,72.094,72.1555,72.0676,72.094,48344.0
2020-08-17 11:50:00,81.95,82.02,81.91,82.01,34578.0,72.0852,72.1467,72.05,72.1379,34578.0
2020-08-17 12:00:00,82.03,82.05,81.94,81.95,22728.0,72.1555,72.1731,72.0764,72.0852,22728.0
2020-08-17 12:10:00,81.95,82.03,81.95,81.99,18781.0,72.0852,72.1555,72.0852,72.1204,18781.0
2020-08-17 12:20:00,81.98,81.98,81.9,81.96,22129.0,72.1116,72.1116,72.0412,72.094,22129.0
2020-08-17 12:30:00,81.97,82.06,81.95,82.05,59452.0,72.1028,72.1819,72.0852,72.1731,59452.0
2020-08-17 12:40:00,82.05,82.14,82.03,82.14,21762.0,72.1731,72.2523,72.1555,72.2523,21762.0
2020-08-17 12:50:00,82.13,82.23,82.12,82.22,37222.0,72.2435,72.3315,72.2347,72.3227,37222.0
2020-08-17 13:00:00,82.23,82.23,82.05,82.07,35894.0,72.3315,72.3315,72.1731,72.1907,35894.0
2020-08-17 13:10:00,82.07,82.1,82.01,82.01,28404.0,72.1907,72.2171,72.1379,72.1379,28404.0
2020-08-17 13:20:00,82.0,82.05,81.97,82.0,21201.0,72.1291,72.1731,72.1028,72.1291,21201.0
2020-08-17 13:30:00,82.0,82.06,81.99,82.04,21412.0,72.1291,72.1819,72.1204,72.1643,21412.0
2020-08-17 13:40:00,82.04,82.18,82.04,82.18,21608.0,72.1643,72.2875,72.1643,72.2875,21608.0
2020-08-17 13:50:00,82.2,82.26,82.2,82.22,49769.0,72.3051,72.3578,72.3051,72.3227,49769.0
2020-08-17 14:00:00,82.23,82.24,82.09,82.11,42265.0,72.3315,72.3403,72.2083,72.2259,42265.0
2020-08-17 14:10:00,82.11,82.21,82.06,82.15,61923.0,72.2259,72.3139,72.1819,72.2611,61923.0
2020-08-17 14:20:00,82.15,82.15,82.08,82.14,34810.0,72.2611,72.2611,72.1995,72.2523,34810.0
2020-08-17 14:30:00,82.14,82.19,82.11,82.15,28726.0,72.2523,72.2963,72.2259,72.2611,28726.0
2020-08-17 14:40:00,82.15,82.18,82.09,82.11,33496.0,72.2611,72.2875,72.2083,72.2259,33496.0
2020-08-17 14:50:00,82.12,82.16,82.07,82.07,39333.0,72.2347,72.2699,72.1907,72.1907,39333.0
2020-08-17 15:00:00,82.08,82.16,82.08,82.13,50307.0,72.1995,72.2699,72.1995,72.2435,50307.0
2020-08-17 15:10:00,82.13,82.19,82.1,82.19,41191.0,72.2435,72.2963,72.2171,72.2963,41191.0
2020-08-17 15:20:00,82.18,82.21,82.15,82.16,27440.0,72.2875,72.3139,72.2611,72.2699,27440.0
2020-08-17 15:30:00,82.16,82.3,82.16,82.24,67505.0,72.2699,72.393,72.2699,72.3403,67505.0
2020-08-17 15:40:00,82.25,82.31,82.22,82.23,81298.0,72.3491,72.4018,72.3227,72.3315,81298.0
2020-08-17 15:50:00,82.23,82.33,82.17,82.31,512813.0,72.3315,72.4194,72.2787,72.4018,512813.0
2020-08-18 09:30:00,82.35,82.42,81.86,81.91,90592.0,72.437,72.4986,72.006,72.05,90592.0
2020-08-18 09:40:00,81.86,82.03,81.84,81.95,84931.0,72.006,72.1555,71.9884,72.0852,84931.0
2020-08-18 09:50:00,81.93,82.03,81.81,81.96,94580.0,72.0676,72.1555,71.962,72.094,94580.0
2020-08-18 10:00:00,81.96,81.97,81.69,81.69,70752.0,72.094,72.1028,71.8565,71.8565,70752.0
2020-08-18 10:10:00,81.7,81.85,81.62,81.83,35118.0,71.8653,71.9972,71.7949,71.9796,35118.0
2020-08-18 10:20:00,81.84,81.87,81.58,81.61,62856.0,71.9884,72.0148,71.7597,71.7861,62856.0
2020-08-18 10:30:00,81.61,81.72,81.51,81.63,102149.0,71.7861,71.8829,71.6981,71.8037,102149.0
2020-08-18 10:40:00,81.63,81.68,81.44,81.52,89826.0,71.8037,71.8477,71.6366,71.7069,89826.0
2020-08-18 10:50:00,81.53,81.67,81.53,81.66,65117.0,71.7157,71.8389,71.7157,71.8301,65117.0
2020-08-18 11:00:00,81.67,81.71,81.49,81.5,63215.0,71.8389,71.8741,71.6805,71.6893,63215.0
2020-08-18 11:10:00,81.52,81.62,81.49,81.61,78024.0,71.7069,71.7949,71.6805,71.7861,78024.0
2020-08-18 11:20:00,81.63,81.68,81.55,81.67,53876.0,71.8037,71.8477,71.7333,71.8389,53876.0
2020-08-18 11:30:00,81.69,81.7,81.58,81.6,33606.0,71.8565,71.8653,71.7597,71.7773,33606.0
2020-08-18 11:40:00,81.61,81.78,81.61,81.77,34136.0,71.7861,71.9356,71.7861,71.9268,34136.0
2020-08-18 11:50:00,81.77,81.77,81.69,81.72,27715.0,71.9268,71.9268,71.8565,71.8829,27715.0
2020-08-18 12:00:00,81.73,81.79,81.72,81.77,46178.0,71.8916,71.9444,71.8829,71.9268,46178.0
2020-08-18 12:10:00,81.77,81.87,81.77,81.87,44543.0,71.9268,72.0148,71.9268,72.0148,44543.0
2020-08-18 12:20:00,81.88,81.98,81.87,81.98,31670.0,72.0236,72.1116,72.0148,72.1116,31670.0
2020-08-18 12:30:00,81.97,82.07,81.96,82.07,42616.0,72.1028,72.1907,72.094,72.1907,42616.0
2020-08-18 12:40:00,82.08,82.2,82.06,82.17,39961.0,72.1995,72.3051,72.1819,72.2787,39961.0
2020-08-18 12:50:00,82.17,82.2,82.13,82.14,28301.0,72.2787,72.3051,72.2435,72.2523,28301.0
2020-08-18 13:00:00,82.14,82.18,82.05,82.06,31557.0,72.2523,72.2875,72.1731,72.1819,31557.0
2020-08-18 13:10:00,82.05,82.11,82.03,82.09,20860.0,72.1731,72.2259,72.1555,72.2083,20860.0
2020-08-18 13:20:00,82.09,82.13,82.06,82.06,26260.0,72.2083,72.2435,72.1819,72.1819,26260.0
2020-08-18 13:30:00,82.06,82.15,82.05,82.14,25537.0,72.1819,72.2611,72.1731,72.2523,25537.0
2020-08-18 13:40:00,82.13,82.16,82.06,82.12,31670.0,72.2435,72.2699,72.1819,72.2347,31670.0
2020-08-18 13:50:00,82.11,82.18,82.09,82.17,27677.0,72.2259,72.2875,72.2083,72.2787,27677.0
2020-08-18 14:00:00,82.19,82.21,82.15,82.2,35844.0,72.2963,72.3139,72.2611,72.3051,35844.0
2020-08-18 14:10:00,82.19,82.19,82.07,82.09,24710.0,72.2963,72.2963,72.1907,72.2083,24710.0
2020-08-18 14:20:00,82.09,82.11,82.06,82.08,29557.0,72.2083,72.2259,72.1819,72.1995,29557.0
2020-08-18 14:30:00,82.09,82.17,82.08,82.15,23290.0,72.2083,72.2787,72.1995,72.2611,23290.0
2020-08-18 14:40:00,82.15,82.16,82.11,82.12,29019.0,72.2611,72.2699,72.2259,72.2347,29019.0
2020-08-18 14:50:00,82.13,82.17,82.09,82.14,35701.0,72.2435,72.2787,72.2083,72.2523,35701.0
2020-08-18 15:00:00,82.15,82.15,82.05,82.05,21052.0,72.2611,72.2611,72.1731,72.1731,21052.0
2020-08-18 15:10:00,82.06,82.12,81.97,82.05,38582.0,72.1819,72.2347,72.1028,72.1731,38582.0
2020-08-18 15:20:00,82.04,82.06,81.96,81.97,47742.0,72.1643,72.1819,72.094,72.1028,47742.0
2020-08-18 15:30:00,81.98,82.03,81.95,81.99,190502.0,72.1116,72.1555,72.0852,72.1204,190502.0
2020-08-18 15:40:00,81.99,82.05,81.95,81.96,242979.0,72.1204,72.1731,72.0852,72.094,242979.0
2020-08-18 15:50:00,81.96,81.97,81.79,81.94,550439.0,72.094,72.1028,71.9444,72.0764,550439.0
2020-08-19 09:30:00,82.01,82.09,81.38,81.4,103498.0,72.1379,72.2083,71.5838,71.6014,103498.0
2020-08-19 09:40:00,81.39,81.63,81.36,81.54,73698.0,71.5926,71.8037,71.5662,71.7245,73698.0
2020-08-19 09:50:00,81.56,81.6,81.23,81.23,37001.0,71.7421,71.7773,71.4518,71.4518,37001.0
2020-08-19 10:00:00,81.2,81.36,81.16,81.26,57418.0,71.4254,71.5662,71.3903,71.4782,57418.0
2020-08-19 10:10:00,81.28,81.28,80.82,80.87,113801.0,71.4958,71.4958,71.0912,71.1352,113801.0
2020-08-19 10:20:00,80.86,80.93,80.76,80.88,110674.0,71.1264,71.1879,71.0384,71.144,110674.0
2020-08-19 10:30:00,80.87,80.87,80.61,80.62,73744.0,71.1352,71.1352,70.9065,70.9153,73744.0
2020-08-19 10:40:00,80.62,80.74,80.62,80.65,54307.0,70.9153,71.0208,70.9153,70.9417,54307.0
2020-08-19 10:50:00,80.66,80.74,80.44,80.44,145564.0,70.9505,71.0208,70.7569,70.7569,145564.0
2020-08-19 11:00:00,80.44,80.8,80.35,80.77,62874.0,70.7569,71.0736,70.6778,71.0472,62874.0
2020-08-19 11:10:00,80.76,80.81,80.68,80.81,51103.0,71.0384,71.0824,70.968,71.0824,51103.0
2020-08-19 11:20:00,80.82,80.91,80.74,80.86,54818.0,71.0912,71.1704,71.0208,71.1264,54818.0
2020-08-19 11:30:00,80.88,80.98,80.86,80.95,27897.0,71.144,71.2319,71.1264,71.2055,27897.0
2020-08-19 11:40:00,80.93,80.95,80.8,80.84,55837.0,71.1879,71.2055,71.0736,71.1088,55837.0
2020-08-19 11:50:00,80.83,80.87,80.81,80.82,29220.0,71.1,71.1352,71.0824,71.0912,29220.0
2020-08-19 12:00:00,80.82,80.82,80.63,80.63,75579.0,71.0912,71.0912,70.9241,70.9241,75579.0
2020-08-19 12:10:00,80.63,80.85,80.61,80.85,33227.0,70.9241,71.1176,70.9065,71.1176,33227.0
2020-08-19 12:20:00,80.84,80.88,80.79,80.88,33493.0,71.1088,71.144,71.0648,71.144,33493.0
2020-08-19 12:30:00,80.88,80.97,80.85,80.96,41960.0,71.144,71.2231,71.1176,71.2143,41960.0
2020-08-19 12:40:00,80.96,80.98,80.86,80.88,28398.0,71.2143,71.2319,71.1264,71.144,28398.0
2020-08-19 12:50:00,80.87,80.87,80.78,80.8,29682.0,71.1352,71.1352,71.056,71.0736,29682.0
2020-08-19 13:00:00,80.81,80.93,80.8,80.9,26533.0,71.0824,71.1879,71.0736,71.1616,26533.0
2020-08-19 13:10:00,80.9,80.92,80.85,80.87,17845.0,71.1616,71.1792,71.1176,71.1352,17845.0
2020-08-19 13:20:00,80.88,80.98,80.85,80.97,24955.0,71.144,71.2319,71.1176,71.2231,24955.0
2020-08-19 13:30:00,80.97,81.0,80.9,80.91,26974.0,71.2231,71.2495,71.1616,71.1704,26974.0
2020-08-19 13:40:00,80.92,80.92,80.87,80.9,24922.0,71.1792,71.1792,71.1352,71.1616,24922.0
2020-08-19 13:50:00,80.9,80.99,80.9,80.94,17933.0,71.1616,71.2407,71.1616,71.1967,17933.0
2020-08-19 14:00:00,80.93,80.98,80.83,80.89,34337.0,71.1879,71.2319,71.1,71.1528,34337.0
2020-08-19 14:10:00,80.88,80.91,80.75,80.76,41744.0,71.144,71.1704,71.0296,71.0384,41744.0
2020-08-19 14:20:00,80.76,80.85,80.74,80.75,77944.0,71.0384,71.1176,71.0208,71.0296,77944.0
2020-08-19 14:30:00,80.76,80.83,80.71,80.75,70776.0,71.0384,71.1,70.9944,71.0296,70776.0
2020-08-19 14:40:00,80.75,80.79,80.64,80.73,83288.0,71.0296,71.0648,70.9329,71.012,83288.0
2020-08-19 14:50:00,80.73,80.8,80.69,80.74,48361.0,71.012,71.0736,70.9768,71.0208,48361.0
2020-08-19 15:00:00,80.74,80.79,80.71,80.76,35683.0,71.0208,71.0648,70.9944,71.0384,35683.0
2020-08-19 15:10:00,80.76,80.79,80.71,80.71,58007.0,71.0384,71.0648,70.9944,70.9944,58007.0
2020-08-19 15:20:00,80.7,80.72,80.52,80.59,106006.0,70.9856,71.0032,70.8273,70.8889,106006.0
2020-08-19 15:30:00,80.59,80.61,80.51,80.51,125907.0,70.8889,70.9065,70.8185,70.8185,125907.0
2020-08-19 15:40:00,80.51,80.56,80.34,80.39,172778.0,70.8185,70.8625,70.669,70.713,172778.0
2020-08-19 15:50:00,80.39,80.63,80.34,80.45,1143339.0,70.713,70.9241,70.669,70.7657,1143339.0
2020-08-20 09:30:00,80.08,80.89,79.85,80.82,150571.0,70.4403,71.1528,70.238,71.0912,150571.0
2020-08-20 09:40:00,80.83,80.98,80.61,80.74,117596.0,71.1,71.2319,70.9065,71.0208,117596.0
2020-08-20 09:50:00,80.73,81.0,80.72,80.88,48094.0,71.012,71.2495,71.0032,71.144,48094.0
2020-08-20 10:00:00,80.89,81.1,80.81,81.06,47569.0,71.1528,71.3375,71.0824,71.3023,47569.0
2020-08-20 10:10:00,81.05,81.36,81.05,81.33,64091.0,71.2935,71.5662,71.2935,71.5398,64091.0
2020-08-20 10:20:00,81.35,81.42,81.18,81.34,97257.0,71.5574,71.619,71.4079,71.5486,97257.0
2020-08-20 10:30:00,81.35,81.35,81.18,81.23,70063.0,71.5574,71.5574,71.4079,71.4518,70063.0
2020-08-20 10:40:00,81.22,81.34,81.21,81.34,32849.0,71.443,71.5486,71.4342,71.5486,32849.0
2020-08-20 10:50:00,81.35,81.44,81.32,81.39,30179.0,71.5574,71.6366,71.531,71.5926,30179.0
2020-08-20 11:00:00,81.38,81.6,81.34,81.55,68792.0,71.5838,71.7773,71.5486,71.7333,68792.0
2020-08-20 11:10:00,81.56,81.58,81.42,81.55,49392.0,71.7421,71.7597,71.619,71.7333,49392.0
2020-08-20 11:20:00,81.54,81.55,81.46,81.54,50957.0,71.7245,71.7333,71.6541,71.7245,50957.0
2020-08-20 11:30:00,81.53,81.66,81.48,81.6,30488.0,71.7157,71.8301,71.6717,71.7773,30488.0
2020-08-20 11:40:00,81.6,81.7,81.57,81.68,30503.0,71.7773,71.8653,71.7509,71.8477,30503.0
2020-08-20 11:50:00,81.67,81.7,81.56,81.59,38302.0,71.8389,71.8653,71.7421,71.7685,38302.0
2020-08-20 12:00:00,81.59,81.59,81.44,81.45,55098.0,71.7685,71.7685,71.6366,71.6454,55098.0
2020-08-20 12:10:00,81.45,81.49,81.42,81.48,28213.0,71.6454,71.6805,71.619,71.6717,28213.0
2020-08-20 12:20:00,81.48,81.53,81.41,81.45,62818.0,71.6717,71.7157,71.6102,71.6454,62818.0
2020-08-20 12:30:00,81.44,81.46,81.36,81.38,40326.0,71.6366,71.6541,71.5662,71.5838,40326.0
2020-08-20 12:40:00,81.38,81.44,81.35,81.37,22452.0,71.5838,71.6366,71.5574,71.575,22452.0
2020-08-20 12:50:00,81.36,81.4,81.26,81.26,17007.0,71.5662,71.6014,71.4782,71.4782,17007.0
2020-08-20 13:00:00,81.27,81.29,81.21,81.29,20761.0,71.487,71.5046,71.4342,71.5046,20761.0
2020-08-20 13:10:00,81.3,81.34,81.28,81.32,13947.0,71.5134,71.5486,71.4958,71.531,13947.0
2020-08-20 13:20:00,81.31,81.41,81.3,81.36,18467.0,71.5222,71.6102,71.5134,71.5662,18467.0
2020-08-20 13:30:00,81.37,81.4,81.31,81.34,21094.0,71.575,71.6014,71.5222,71.5486,21094.0
2020-08-20 13:40:00,81.35,81.43,81.33,81.36,22588.0,71.5574,71.6278,71.5398,71.5662,22588.0
2020-08-20 13:50:00,81.37,81.38,81.32,81.35,15109.0,71.575,71.5838,71.531,71.5574,15109.0
2020-08-20 14:00:00,81.35,81.38,81.3,81.37,22365.0,71.5574,71.5838,71.5134,71.575,22365.0
2020-08-20 14:10:00,81.36,81.43,81.32,81.4,19761.0,71.5662,71.6278,71.531,71.6014,19761.0
2020-08-20 14:20:00,81.4,81.46,81.37,81.44,61193.0,71.6014,71.6541,71.575,71.6366,61193.0
2020-08-20 14:30:00,81.44,81.47,81.42,81.47,16777.0,71.6366,71.6629,71.619,71.6629,16777.0
2020-08-20 14:40:00,81.48,81.5,81.43,81.44,25871.0,71.6717,71.6893,71.6278,71.6366,25871.0
2020-08-20 14:50:00,81.44,81.51,81.43,81.5,34073.0,71.6366,71.6981,71.6278,71.6893,34073.0
2020-08-20 15:00:00,81.5,81.56,81.46,81.52,204874.0,71.6893,71.7421,71.6541,71.7069,204874.0
2020-08-20 15:10:00,81.52,81.52,81.34,81.34,30877.0,71.7069,71.7069,71.5486,71.5486,30877.0
2020-08-20 15:20:00,81.35,81.36,81.24,81.28,29687.0,71.5574,71.5662,71.4606,71.4958,29687.0
2020-08-20 15:30:00,81.27,81.27,81.16,81.22,111219.0,71.487,71.487,71.3903,71.443,111219.0
2020-08-20 15:40:00,81.21,81.33,81.19,81.31,88512.0,71.4342,71.5398,71.4167,71.5222,88512.0
2020-08-20 15:50:00,81.3,81.31,81.19,81.22,438673.0,71.5134,71.5222,71.4167,71.443,438673.0
2020-08-21 09:30:00,81.09,81.68,81.04,81.14,179462.0,71.3287,71.8477,71.2847,71.3727,179462.0
2020-08-21 09:40:00,81.12,81.34,81.08,81.19,116195.0,71.3551,71.5486,71.3199,71.4167,116195.0
2020-08-21 09:50:00,81.2,81.25,80.98,81.02,89905.0,71.4254,71.4694,71.2319,71.2671,89905.0
2020-08-21 10:00:00,81.04,81.11,80.83,80.92,57572.0,71.2847,71.3463,71.1,71.1792,57572.0
2020-08-21 10:10:00,80.9,80.94,80.62,80.62,71094.0,71.1616,71.1967,70.9153,70.9153,71094.0
2020-08-21 10:20:00,80.62,80.78,80.57,80.75,90642.0,70.9153,71.056,70.8713,71.0296,90642.0
2020-08-21 10:30:00,80.75,80.82,80.72,80.72,167762.0,71.0296,71.0912,71.0032,71.0032,167762.0
2020-08-21 10:40:00,80.73,80.83,80.68,80.69,21133.0,71.012,71.1,70.968,70.9768,21133.0
2020-08-21 10:50:00,80.69,80.71,80.56,80.58,67665.0,70.9768,70.9944,70.8625,70.8801,67665.0
2020-08-21 11:00:00,80.59,80.59,80.42,80.52,51227.0,70.8889,70.8889,70.7393,70.8273,51227.0
2020-08-21 11:10:00,80.52,80.69,80.51,80.62,27264.0,70.8273,70.9768,70.8185,70.9153,27264.0
2020-08-21 11:20:00,80.63,80.71,80.61,80.67,29282.0,70.9241,70.9944,70.9065,70.9592,29282.0
2020-08-21 11:30:00,80.68,80.91,80.66,80.91,23792.0,70.968,71.1704,70.9505,71.1704,23792.0
2020-08-21 11:40:00,80.91,80.98,80.86,80.92,31718.0,71.1704,71.2319,71.1264,71.1792,31718.0
2020-08-21 11:50:00,80.91,80.93,80.86,80.86,17921.0,71.1704,71.1879,71.1264,71.1264,17921.0
2020-08-21 12:00:00,80.87,80.99,80.87,80.91,40692.0,71.1352,71.2407,71.1352,71.1704,40692.0
2020-08-21 12:10:00,80.92,80.94,80.87,80.92,15965.0,71.1792,71.1967,71.1352,71.1792,15965.0
2020-08-21 12:20:00,80.91,80.95,80.89,80.91,23516.0,71.1704,71.2055,71.1528,71.1704,23516.0
2020-08-21 12:30:00,80.91,80.94,80.86,80.88,22990.0,71.1704,71.1967,71.1264,71.144,22990.0
2020-08-21 12:40:00,80.87,80.93,80.85,80.85,25271.0,71.1352,71.1879,71.1176,71.1176,25271.0
2020-08-21 12:50:00,80.86,80.86,80.77,80.78,10587.0,71.1264,71.1264,71.0472,71.056,10587.0
2020-08-21 13:00:00,80.77,80.93,80.77,80.91,36239.0,71.0472,71.1879,71.0472,71.1704,36239.0
2020-08-21 13:10:00,80.92,80.99,80.87,80.97,17531.0,71.1792,71.2407,71.1352,71.2231,17531.0
2020-08-21 13:20:00,80.97,81.0,80.91,80.98,19560.0,71.2231,71.2495,71.1704,71.2319,19560.0
2020-08-21 13:30:00,80.98,81.08,80.96,81.04,32697.0,71.2319,71.3199,71.2143,71.2847,32697.0
2020-08-21 13:40:00,81.04,81.11,81.01,81.1,23746.0,71.2847,71.3463,71.2583,71.3375,23746.0
2020-08-21 13:50:00,81.11,81.15,81.05,81.05,24410.0,71.3463,71.3815,71.2935,71.2935,24410.0
2020-08-21 14:00:00,81.06,81.07,81.0,81.04,25409.0,71.3023,71.3111,71.2495,71.2847,25409.0
2020-08-21 14:10:00,81.03,81.06,81.0,81.01,29065.0,71.2759,71.3023,71.2495,71.2583,29065.0
2020-08-21 14:20:00,81.01,81.03,80.95,81.02,51091.0,71.2583,71.2759,71.2055,71.2671,51091.0
2020-08-21 14:30:00,81.03,81.15,81.03,81.1,36719.0,71.2759,71.3815,71.2759,71.3375,36719.0
2020-08-21 14:40:00,81.09,81.13,81.0,81.04,55027.0,71.3287,71.3639,71.2495,71.2847,55027.0
2020-08-21 14:50:00,81.05,81.07,81.01,81.04,31739.0,71.2935,71.3111,71.2583,71.2847,31739.0
2020-08-21 15:00:00,81.03,81.14,81.03,81.12,40779.0,71.2759,71.3727,71.2759,71.3551,40779.0
2020-08-21 15:10:00,81.13,81.15,81.09,81.11,43474.0,71.3639,71.3815,71.3287,71.3463,43474.0
2020-08-21 15:20:00,81.11,81.17,81.11,81.14,111954.0,71.3463,71.3991,71.3463,71.3727,111954.0
2020-08-21 15:30:00,81.15,81.22,81.12,81.14,125084.0,71.3815,71.443,71.3551,71.3727,125084.0
2020-08-21 15:40:00,81.14,81.25,81.14,81.23,210953.0,71.3727,71.4694,71.3727,71.4518,210953.0
2020-08-21 15:50:00,81.24,81.37,81.23,81.31,361597.0,71.4606,71.575,71.4518,71.5222,361597.0
2020-08-24 09:30:00,81.44,81.51,80.64,80.7,225172.0,71.6366,71.6981,70.9329,70.9856,225172.0
2020-08-24 09:40:00,80.69,80.73,80.45,80.55,67242.0,70.9768,71.012,70.7657,70.8537,67242.0
2020-08-24 09:50:00,80.56,80.99,80.56,80.88,39787.0,70.8625,71.2407,70.8625,71.144,39787.0
2020-08-24 10:00:00,80.91,81.06,80.88,80.96,42580.0,71.1704,71.3023,71.144,71.2143,42580.0
2020-08-24 10:10:00,80.97,81.0,80.68,80.75,91942.0,71.2231,71.2495,70.968,71.0296,91942.0
2020-08-24 10:20:00,80.75,80.9,80.71,80.71,76771.0,71.0296,71.1616,70.9944,70.9944,76771.0
2020-08-24 10:30:00,80.72,80.97,80.65,80.85,62036.0,71.0032,71.2231,70.9417,71.1176,62036.0
2020-08-24 10:40:00,80.86,80.9,80.74,80.85,64839.0,71.1264,71.1616,71.0208,71.1176,64839.0
2020-08-24 10:50:00,80.86,81.03,80.82,80.99,112469.0,71.1264,71.2759,71.0912,71.2407,112469.0
2020-08-24 11:00:00,80.99,81.03,80.86,80.88,102542.0,71.2407,71.2759,71.1264,71.144,102542.0
2020-08-24 11:10:00,80.89,80.89,80.78,80.79,22086.0,71.1528,71.1528,71.056,71.0648,22086.0
2020-08-24 11:20:00,80.79,80.83,80.76,80.79,36329.0,71.0648,71.1,71.0384,71.0648,36329.0
2020-08-24 11:30:00,80.8,80.91,80.78,80.87,33409.0,71.0736,71.1704,71.056,71.1352,33409.0
2020-08-24 11:40:00,80.87,80.89,80.78,80.86,28732.0,71.1352,71.1528,71.056,71.1264,28732.0
2020-08-24 11:50:00,80.85,80.98,80.82,80.86,48148.0,71.1176,71.2319,71.0912,71.1264,48148.0
2020-08-24 12:00:00,80.86,81.02,80.86,80.99,44777.0,71.1264,71.2671,71.1264,71.2407,44777.0
2020-08-24 12:10:00,81.02,81.06,80.96,80.97,20385.0,71.2671,71.3023,71.2143,71.2231,20385.0
2020-08-24 12:20:00,80.98,81.13,80.98,81.07,31127.0,71.2319,71.3639,71.2319,71.3111,31127.0
2020-08-24 12:30:00,81.08,81.23,81.08,81.18,45564.0,71.3199,71.4518,71.3199,71.4079,45564.0
2020-08-24 12:40:00,81.18,81.2,81.04,81.17,39761.0,71.4079,71.4254,71.2847,71.3991,39761.0
2020-08-24 12:50:00,81.17,81.18,81.08,81.11,46965.0,71.3991,71.4079,71.3199,71.3463,46965.0
2020-08-24 13:00:00,81.12,81.15,81.0,81.04,59445.0,71.3551,71.3815,71.2495,71.2847,59445.0
2020-08-24 13:10:00,81.05,81.09,80.99,81.09,37314.0,71.2935,71.3287,71.2407,71.3287,37314.0
2020-08-24 13:20:00,81.09,81.16,81.07,81.16,36326.0,71.3287,71.3903,71.3111,71.3903,36326.0
2020-08-24 13:30:00,81.15,81.23,81.12,81.23,28652.0,71.3815,71.4518,71.3551,71.4518,28652.0
2020-08-24 13:40:00,81.22,81.3,81.2,81.29,24624.0,71.443,71.5134,71.4254,71.5046,24624.0
2020-08-24 13:50:00,81.29,81.41,81.27,81.39,51253.0,71.5046,71.6102,71.487,71.5926,51253.0
2020-08-24 14:00:00,81.39,81.45,81.33,81.45,51798.0,71.5926,71.6454,71.5398,71.6454,51798.0
2020-08-24 14:10:00,81.44,81.5,81.41,81.46,27930.0,71.6366,71.6893,71.6102,71.6541,27930.0
2020-08-24 14:20:00,81.46,81.56,81.44,81.51,24081.0,71.6541,71.7421,71.6366,71.6981,24081.0
2020-08-24 14:30:00,81.51,81.64,81.5,81.62,31223.0,71.6981,71.8125,71.6893,71.7949,31223.0
2020-08-24 14:40:00,81.61,81.63,81.57,81.61,25045.0,71.7861,71.8037,71.7509,71.7861,25045.0
2020-08-24 14:50:00,81.61,81.75,81.61,81.7,40534.0,71.7861,71.9092,71.7861,71.8653,40534.0
2020-08-24 15:00:00,81.7,81.71,81.63,81.67,38950.0,71.8653,71.8741,71.8037,71.8389,38950.0
2020-08-24 15:10:00,81.67,81.67,81.52,81.53,79112.0,71.8389,71.8389,71.7069,71.7157,79112.0
2020-08-24 15:20:00,81.53,81.67,81.53,81.65,47324.0,71.7157,71.8389,71.7157,71.8213,47324.0
2020-08-24 15:30:00,81.66,81.81,81.64,81.79,79984.0,71.8301,71.962,71.8125,71.9444,79984.0
2020-08-24 15:40:00,81.8,81.9,81.79,81.87,65862.0,71.9532,72.0412,71.9444,72.0148,65862.0
2020-08-24 15:50:00,81.87,81.99,81.79,81.97,451339.0,72.0148,72.1204,71.9444,72.1028,451339.0
2020-08-25 09:30:00,82.14,82.34,81.94,82.04,194091.0,72.2523,72.4282,72.0764,72.1643,194091.0
2020-08-25 09:40:00,82.06,82.13,81.83,81.85,107184.0,72.1819,72.2435,71.9796,71.9972,107184.0
2020-08-25 09:50:00,81.86,81.98,81.7,81.71,117653.0,72.006,72.1116,71.8653,71.8741,117653.0
2020-08-25 10:00:00,81.72,81.73,81.4,81.54,198323.0,71.8829,71.8916,71.6014,71.7245,198323.0
2020-08-25 10:10:00,81.56,81.67,81.42,81.48,55602.0,71.7421,71.8389,71.619,71.6717,55602.0
2020-08-25 10:20:00,81.48,81.64,81.45,81.59,123386.0,71.6717,71.8125,71.6454,71.7685,123386.0
2020-08-25 10:30:00,81.58,81.66,81.52,81.59,111634.0,71.7597,71.8301,71.7069,71.7685,111634.0
2020-08-25 10:40:00,81.59,81.64,81.48,81.5,98476.0,71.7685,71.8125,71.6717,71.6893,98476.0
2020-08-25 10:50:00,81.49,81.52,81.39,81.47,69591.0,71.6805,71.7069,71.5926,71.6629,69591.0
2020-08-25 11:00:00,81.47,81.59,81.47,81.55,45034.0,71.6629,71.7685,71.6629,71.7333,45034.0
2020-08-25 11:10:00,81.55,81.61,81.35,81.37,129147.0,71.7333,71.7861,71.5574,71.575,129147.0
2020-08-25 11:20:00,81.37,81.6,81.37,81.56,57890.0,71.575,71.7773,71.575,71.7421,57890.0
2020-08-25 11:30:00,81.57,81.61,81.51,81.54,41559.0,71.7509,71.7861,71.6981,71.7245,41559.0
2020-08-25 11:40:00,81.54,81.64,81.52,81.56,32673.0,71.7245,71.8125,71.7069,71.7421,32673.0
2020-08-25 11:50:00,81.56,81.66,81.53,81.64,54405.0,71.7421,71.8301,71.7157,71.8125,54405.0
2020-08-25 12:00:00,81.64,81.72,81.61,81.69,33600.0,71.8125,71.8829,71.7861,71.8565,33600.0
2020-08-25 12:10:00,81.68,81.73,81.63,81.73,27019.0,71.8477,71.8916,71.8037,71.8916,27019.0
2020-08-25 12:20:00,81.73,81.88,81.72,81.82,46661.0,71.8916,72.0236,71.8829,71.9708,46661.0
2020-08-25 12:30:00,81.82,81.88,81.77,81.88,29237.0,71.9708,72.0236,71.9268,72.0236,29237.0
2020-08-25 12:40:00,81.87,81.89,81.79,81.83,34409.0,72.0148,72.0324,71.9444,71.9796,34409.0
2020-08-25 12:50:00,81.83,81.87,81.68,81.69,40257.0,71.9796,72.0148,71.8477,71.8565,40257.0
2020-08-25 13:00:00,81.68,81.69,81.6,81.65,25279.0,71.8477,71.8565,71.7773,71.8213,25279.0
2020-08-25 13:10:00,81.64,81.71,81.59,81.69,31223.0,71.8125,71.8741,71.7685,71.8565,31223.0
2020-08-25 13:20:00,81.68,81.7,81.61,81.62,23977.0,71.8477,71.8653,71.7861,71.7949,23977.0
2020-08-25 13:30:00,81.63,81.67,81.61,81.63,18401.0,71.8037,71.8389,71.7861,71.8037,18401.0
2020-08-25 13:40:00,81.64,81.66,81.59,81.61,34903.0,71.8125,71.8301,71.7685,71.7861,34903.0
2020-08-25 13:50:00,81.62,81.65,81.58,81.63,18131.0,71.7949,71.8213,71.7597,71.8037,18131.0
2020-08-25 14:00:00,81.62,81.65,81.59,81.63,25512.0,71.7949,71.8213,71.7685,71.8037,25512.0
2020-08-25 14:10:00,81.62,81.67,81.53,81.67,59950.0,71.7949,71.8389,71.7157,71.8389,59950.0
2020-08-25 14:20:00,81.67,81.68,81.63,81.65,37555.0,71.8389,71.8477,71.8037,71.8213,37555.0
2020-08-25 14:30:00,81.65,81.69,81.63,81.65,42598.0,71.8213,71.8565,71.8037,71.8213,42598.0
2020-08-25 14:40:00,81.65,81.75,81.65,81.74,32263.0,71.8213,71.9092,71.8213,71.9004,32263.0
2020-08-25 14:50:00,81.74,81.76,81.7,81.73,29123.0,71.9004,71.918,71.8653,71.8916,29123.0
2020-08-25 15:00:00,81.72,81.75,81.66,81.74,31566.0,71.8829,71.9092,71.8301,71.9004,31566.0
2020-08-25 15:10:00,81.74,81.8,81.73,81.78,31979.0,71.9004,71.9532,71.8916,71.9356,31979.0
2020-08-25 15:20:00,81.78,81.89,81.78,81.86,43317.0,71.9356,72.0324,71.9356,72.006,43317.0
2020-08-25 15:30:00,81.86,82.0,81.84,81.98,68083.0,72.006,72.1291,71.9884,72.1116,68083.0
2020-08-25 15:40:00,81.98,82.09,81.95,82.06,133272.0,72.1116,72.2083,72.0852,72.1819,133272.0
2020-08-25 15:50:00,82.05,82.14,81.95,82.13,348463.0,72.1731,72.2523,72.0852,72.2435,348463.0
2020-08-26 09:30:00,82.0,82.06,81.31,81.38,142262.0,72.1291,72.1819,71.5222,71.5838,142262.0
2020-08-26 09:40:00,81.38,81.69,81.33,81.69,135453.0,71.5838,71.8565,71.5398,71.8565,135453.0
2020-08-26 09:50:00,81.7,81.84,81.65,81.69,165674.0,71.8653,71.9884,71.8213,71.8565,165674.0
2020-08-26 10:00:00,81.68,81.7,81.41,81.46,110537.0,71.8477,71.8653,71.6102,71.6541,110537.0
2020-08-26 10:10:00,81.47,81.51,81.26,81.32,105594.0,71.6629,71.6981,71.4782,71.531,105594.0
2020-08-26 10:20:00,81.33,81.52,81.33,81.35,145621.0,71.5398,71.7069,71.5398,71.5574,145621.0
2020-08-26 10:30:00,81.35,81.42,81.32,81.38,237112.0,71.5574,71.619,71.531,71.5838,237112.0
2020-08-26 10:40:00,81.38,81.39,81.23,81.25,79149.0,71.5838,71.5926,71.4518,71.4694,79149.0
2020-08-26 10:50:00,81.24,81.33,81.19,81.22,91558.0,71.4606,71.5398,71.4167,71.443,91558.0
2020-08-26 11:00:00,81.22,81.38,81.1,81.34,81008.0,71.443,71.5838,71.3375,71.5486,81008.0
2020-08-26 11:10:00,81.35,81.42,81.28,81.35,92298.0,71.5574,71.619,71.4958,71.5574,92298.0
2020-08-26 11:20:00,81.35,81.39,81.33,81.37,51785.0,71.5574,71.5926,71.5398,71.575,51785.0
2020-08-26 11:30:00,81.36,81.39,81.32,81.36,55407.0,71.5662,71.5926,71.531,71.5662,55407.0
2020-08-26 11:40:00,81.36,81.44,81.33,81.41,42288.0,71.5662,71.6366,71.5398,71.6102,42288.0
2020-08-26 11:50:00,81.41,81.43,81.28,81.3,81004.0,71.6102,71.6278,71.4958,71.5134,81004.0
2020-08-26 12:00:00,81.31,81.37,81.29,81.34,50973.0,71.5222,71.575,71.5046,71.5486,50973.0
2020-08-26 12:10:00,81.34,81.34,81.19,81.23,71804.0,71.5486,71.5486,71.4167,71.4518,71804.0
2020-08-26 12:20:00,81.23,81.27,81.22,81.25,27181.0,71.4518,71.487,71.443,71.4694,27181.0
2020-08-26 12:30:00,81.25,81.28,81.2,81.23,31944.0,71.4694,71.4958,71.4254,71.4518,31944.0
2020-08-26 12:40:00,81.23,81.27,81.18,81.23,55710.0,71.4518,71.487,71.4079,71.4518,55710.0
2020-08-26 12:50:00,81.24,81.35,81.16,81.17,198346.0,71.4606,71.5574,71.3903,71.3991,198346.0
2020-08-26 13:00:00,81.18,81.23,81.16,81.19,41904.0,71.4079,71.4518,71.3903,71.4167,41904.0
2020-08-26 13:10:00,81.2,81.21,81.12,81.14,41130.0,71.4254,71.4342,71.3551,71.3727,41130.0
2020-08-26 13:20:00,81.13,81.14,81.03,81.06,114300.0,71.3639,71.3727,71.2759,71.3023,114300.0
2020-08-26 13:30:00,81.06,81.15,81.03,81.13,171896.0,71.3023,71.3815,71.2759,71.3639,171896.0
2020-08-26 13:40:00,81.14,81.14,81.08,81.12,34774.0,71.3727,71.3727,71.3199,71.3551,34774.0
2020-08-26 13:50:00,81.12,81.13,80.94,80.95,70171.0,71.3551,71.3639,71.1967,71.2055,70171.0
2020-08-26 14:00:00,80.96,81.03,80.96,80.98,59345.0,71.2143,71.2759,71.2143,71.2319,59345.0
2020-08-26 14:10:00,80.98,81.03,80.93,81.02,64878.0,71.2319,71.2759,71.1879,71.2671,64878.0
2020-08-26 14:20:00,81.03,81.12,81.02,81.08,30791.0,71.2759,71.3551,71.2671,71.3199,30791.0
2020-08-26 14:30:00,81.08,81.09,80.92,80.97,67961.0,71.3199,71.3287,71.1792,71.2231,67961.0
2020-08-26 14:40:00,80.97,81.02,80.93,80.97,58681.0,71.2231,71.2671,71.1879,71.2231,58681.0
2020-08-26 14:50:00,80.96,81.03,80.91,80.93,53539.0,71.2143,71.2759,71.1704,71.1879,53539.0
2020-08-26 15:00:00,80.93,80.96,80.88,80.92,69550.0,71.1879,71.2143,71.144,71.1792,69550.0
2020-08-26 15:10:00,80.92,81.0,80.92,80.99,96248.0,71.1792,71.2495,71.1792,71.2407,96248.0
2020-08-26 15:20:00,80.98,81.08,80.98,81.08,145122.0,71.2319,71.3199,71.2319,71.3199,145122.0
2020-08-26 15:30:00,81.08,81.21,81.07,81.15,87651.0,71.3199,71.4342,71.3111,71.3815,87651.0
2020-08-26 15:40:00,81.14,81.25,81.14,81.2,261619.0,71.3727,71.4694,71.3727,71.4254,261619.0
2020-08-26 15:50:00,81.19,81.36,81.19,81.35,377021.0,71.4167,71.5662,71.4167,71.5574,377021.0
2020-08-27 09:30:00,81.49,82.21,81.49,82.12,245626.0,71.6805,72.3139,71.6805,72.2347,245626.0
2020-08-27 09:40:00,82.1,82.35,82.03,82.35,114212.0,72.2171,72.437,72.1555,72.437,114212.0
2020-08-27 09:50:00,82.35,82.54,82.32,82.44,242755.0,72.437,72.6041,72.4106,72.5162,242755.0
2020-08-27 10:00:00,82.47,82.69,82.21,82.28,199528.0,72.5426,72.7361,72.3139,72.3754,199528.0
2020-08-27 10:10:00,82.28,82.4,82.19,82.28,106337.0,72.3754,72.481,72.2963,72.3754,106337.0
2020-08-27 10:20:00,82.28,82.49,82.19,82.47,72536.0,72.3754,72.5602,72.2963,72.5426,72536.0
2020-08-27 10:30:00,82.45,82.7,82.44,82.59,86714.0,72.525,72.7449,72.5162,72.6481,86714.0
2020-08-27 10:40:00,82.58,82.59,82.42,82.49,83279.0,72.6393,72.6481,72.4986,72.5602,83279.0
2020-08-27 10:50:00,82.49,82.64,82.48,82.56,80378.0,72.5602,72.6921,72.5514,72.6217,80378.0
2020-08-27 11:00:00,82.55,82.59,82.48,82.53,117289.0,72.6129,72.6481,72.5514,72.5953,117289.0
2020-08-27 11:10:00,82.53,82.53,82.35,82.48,58470.0,72.5953,72.5953,72.437,72.5514,58470.0
2020-08-27 11:20:00,82.48,82.48,82.32,82.37,126224.0,72.5514,72.5514,72.4106,72.4546,126224.0
2020-08-27 11:30:00,82.39,82.46,82.31,82.42,51423.0,72.4722,72.5338,72.4018,72.4986,51423.0
2020-08-27 11:40:00,82.43,82.53,82.42,82.46,36578.0,72.5074,72.5953,72.4986,72.5338,36578.0
2020-08-27 11:50:00,82.46,82.54,82.43,82.52,32515.0,72.5338,72.6041,72.5074,72.5866,32515.0
2020-08-27 12:00:00,82.52,82.53,82.37,82.37,45491.0,72.5866,72.5953,72.4546,72.4546,45491.0
2020-08-27 12:10:00,82.38,82.46,82.37,82.38,30162.0,72.4634,72.5338,72.4546,72.4634,30162.0
2020-08-27 12:20:00,82.38,82.5,82.37,82.44,83927.0,72.4634,72.569,72.4546,72.5162,83927.0
2020-08-27 12:30:00,82.44,82.5,82.3,82.33,63801.0,72.5162,72.569,72.393,72.4194,63801.0
2020-08-27 12:40:00,82.33,82.33,82.26,82.28,83846.0,72.4194,72.4194,72.3578,72.3754,83846.0
2020-08-27 12:50:00,82.28,82.31,82.19,82.25,67427.0,72.3754,72.4018,72.2963,72.3491,67427.0
2020-08-27 13:00:00,82.24,82.35,82.18,82.34,56121.0,72.3403,72.437,72.2875,72.4282,56121.0
2020-08-27 13:10:00,82.34,82.38,82.28,82.3,84725.0,72.4282,72.4634,72.3754,72.393,84725.0
2020-08-27 13:20:00,82.28,82.36,82.26,82.31,37891.0,72.3754,72.4458,72.3578,72.4018,37891.0
2020-08-27 13:30:00,82.31,82.4,82.3,82.38,23693.0,72.4018,72.481,72.393,72.4634,23693.0
2020-08-27 13:40:00,82.38,82.39,82.34,82.35,24544.0,72.4634,72.4722,72.4282,72.437,24544.0
2020-08-27 13:50:00,82.34,82.41,82.29,82.4,54190.0,72.4282,72.4898,72.3842,72.481,54190.0
2020-08-27 14:00:00,82.4,82.46,82.39,82.44,42368.0,72.481,72.5338,72.4722,72.5162,42368.0
2020-08-27 14:10:00,82.44,82.61,82.44,82.59,67855.0,72.5162,72.6657,72.5162,72.6481,67855.0
2020-08-27 14:20:00,82.59,82.6,82.48,82.53,58934.0,72.6481,72.6569,72.5514,72.5953,58934.0
2020-08-27 14:30:00,82.52,82.59,82.46,82.59,42432.0,72.5866,72.6481,72.5338,72.6481,42432.0
2020-08-27 14:40:00,82.59,82.6,82.52,82.54,66451.0,72.6481,72.6569,72.5866,72.6041,66451.0
2020-08-27 14:50:00,82.55,82.57,82.46,82.53,34058.0,72.6129,72.6305,72.5338,72.5953,34058.0
2020-08-27 15:00:00,82.54,82.59,82.49,82.59,94852.0,72.6041,72.6481,72.5602,72.6481,94852.0
2020-08-27 15:10:00,82.59,82.69,82.55,82.68,122583.0,72.6481,72.7361,72.6129,72.7273,122583.0
2020-08-27 15:20:00,82.68,82.77,82.67,82.77,85860.0,72.7273,72.8065,72.7185,72.8065,85860.0
2020-08-27 15:30:00,82.77,82.79,82.7,82.74,215277.0,72.8065,72.824,72.7449,72.7801,215277.0
2020-08-27 15:40:00,82.73,82.77,82.61,82.62,176412.0,72.7713,72.8065,72.6657,72.6745,176412.0
2020-08-27 15:50:00,82.61,82.66,82.53,82.54,498767.0,72.6657,72.7097,72.5953,72.6041,498767.0
2020-08-28 09:30:00,82.77,82.83,81.9,82.11,261165.0,72.8065,72.8592,72.0412,72.2259,261165.0
2020-08-28 09:40:00,82.11,82.61,82.08,82.57,221081.0,72.2259,72.6657,72.1995,72.6305,221081.0
2020-08-28 09:50:00,82.6,82.61,82.4,82.49,85335.0,72.6569,72.6657,72.481,72.5602,85335.0
2020-08-28 10:00:00,82.5,82.6,82.16,82.2,80992.0,72.569,72.6569,72.2699,72.3051,80992.0
2020-08-28 10:10:00,82.2,82.27,82.07,82.24,60628.0,72.3051,72.3666,72.1907,72.3403,60628.0
2020-08-28 10:20:00,82.25,82.25,82.11,82.12,75063.0,72.3491,72.3491,72.2259,72.2347,75063.0
2020-08-28 10:30:00,82.12,82.21,82.07,82.15,65332.0,72.2347,72.3139,72.1907,72.2611,65332.0
2020-08-28 10:40:00,82.16,82.39,82.13,82.39,55647.0,72.2699,72.4722,72.2435,72.4722,55647.0
2020-08-28 10:50:00,82.4,82.41,82.2,82.27,58706.0,72.481,72.4898,72.3051,72.3666,58706.0
2020-08-28 11:00:00,82.26,82.32,82.12,82.21,81924.0,72.3578,72.4106,72.2347,72.3139,81924.0
2020-08-28 11:10:00,82.21,82.38,82.19,82.34,45848.0,72.3139,72.4634,72.2963,72.4282,45848.0
2020-08-28 11:20:00,82.33,82.35,82.28,82.29,38164.0,72.4194,72.437,72.3754,72.3842,38164.0
2020-08-28 11:30:00,82.28,82.3,82.21,82.22,53448.0,72.3754,72.393,72.3139,72.3227,53448.0
2020-08-28 11:40:00,82.23,82.31,82.21,82.25,73004.0,72.3315,72.4018,72.3139,72.3491,73004.0
2020-08-28 11:50:00,82.25,82.25,82.12,82.15,54288.0,72.3491,72.3491,72.2347,72.2611,54288.0
2020-08-28 12:00:00,82.14,82.17,82.09,82.14,83924.0,72.2523,72.2787,72.2083,72.2523,83924.0
2020-08-28 12:10:00,82.16,82.27,82.15,82.26,54235.0,72.2699,72.3666,72.2611,72.3578,54235.0
2020-08-28 12:20:00,82.26,82.33,82.25,82.27,32158.0,72.3578,72.4194,72.3491,72.3666,32158.0
2020-08-28 12:30:00,82.27,82.34,82.26,82.3,58600.0,72.3666,72.4282,72.3578,72.393,58600.0
2020-08-28 12:40:00,82.31,82.4,82.31,82.38,29849.0,72.4018,72.481,72.4018,72.4634,29849.0
2020-08-28 12:50:00,82.38,82.47,82.38,82.44,36007.0,72.4634,72.5426,72.4634,72.5162,36007.0
2020-08-28 13:00:00,82.44,82.51,82.41,82.45,50079.0,72.5162,72.5778,72.4898,72.525,50079.0
2020-08-28 13:10:00,82.45,82.53,82.45,82.49,25333.0,72.525,72.5953,72.525,72.5602,25333.0
2020-08-28 13:20:00,82.49,82.54,82.48,82.49,32514.0,72.5602,72.6041,72.5514,72.5602,32514.0
2020-08-28 13:30:00,82.5,82.55,82.47,82.54,27876.0,72.569,72.6129,72.5426,72.6041,27876.0
2020-08-28 13:40:00,82.54,82.56,82.49,82.55,26628.0,72.6041,72.6217,72.5602,72.6129,26628.0
2020-08-28 13:50:00,82.55,82.64,82.53,82.56,32785.0,72.6129,72.6921,72.5953,72.6217,32785.0
2020-08-28 14:00:00,82.56,82.63,82.52,82.56,71233.0,72.6217,72.6833,72.5866,72.6217,71233.0
2020-08-28 14:10:00,82.56,82.59,82.49,82.54,61595.0,72.6217,72.6481,72.5602,72.6041,61595.0
2020-08-28 14:20:00,82.54,82.62,82.54,82.58,39933.0,72.6041,72.6745,72.6041,72.6393,39933.0
2020-08-28 14:30:00,82.59,82.67,82.59,82.66,38702.0,72.6481,72.7185,72.6481,72.7097,38702.0
2020-08-28 14:40:00,82.67,82.71,82.62,82.7,35628.0,72.7185,72.7537,72.6745,72.7449,35628.0
2020-08-28 14:50:00,82.7,82.72,82.62,82.71,66815.0,72.7449,72.7625,72.6745,72.7537,66815.0
2020-08-28 15:00:00,82.72,82.81,82.68,82.78,58138.0,72.7625,72.8416,72.7273,72.8153,58138.0
2020-08-28 15:10:00,82.79,82.85,82.77,82.81,78786.0,72.824,72.8768,72.8065,72.8416,78786.0
2020-08-28 15:20:00,82.8,82.86,82.75,82.84,70329.0,72.8328,72.8856,72.7889,72.868,70329.0
2020-08-28 15:30:00,82.84,82.91,82.82,82.91,117115.0,72.868,72.9296,72.8504,72.9296,117115.0
2020-08-28 15:40:00,82.91,82.98,82.89,82.96,127961.0,72.9296,72.9912,72.912,72.9736,127961.0
2020-08-28 15:50:00,82.97,83.09,82.95,83.08,477663.0,72.9824,73.0879,72.9648,73.0791,477663.0
2020-08-31 09:30:00,82.9,83.01,82.52,82.68,127439.0,72.9208,73.0176,72.5866,72.7273,127439.0
2020-08-31 09:40:00,82.68,82.83,82.53,82.53,96670.0,72.7273,72.8592,72.5953,72.5953,96670.0
2020-08-31 09:50:00,82.53,82.6,82.41,82.42,74657.0,72.5953,72.6569,72.4898,72.4986,74657.0
2020-08-31 10:00:00,82.42,82.52,82.34,82.39,91842.0,72.4986,72.5866,72.4282,72.4722,91842.0
2020-08-31 10:10:00,82.39,82.64,82.38,82.59,60253.0,72.4722,72.6921,72.4634,72.6481,60253.0
2020-08-31 10:20:00,82.58,82.59,82.29,82.31,87706.0,72.6393,72.6481,72.3842,72.4018,87706.0
2020-08-31 10:30:00,82.32,82.46,82.32,82.41,39015.0,72.4106,72.5338,72.4106,72.4898,39015.0
2020-08-31 10:40:00,82.4,82.44,82.32,82.36,30479.0,72.481,72.5162,72.4106,72.4458,30479.0
2020-08-31 10:50:00,82.36,82.4,82.22,82.24,60965.0,72.4458,72.481,72.3227,72.3403,60965.0
2020-08-31 11:00:00,82.25,82.37,82.19,82.31,52818.0,72.3491,72.4546,72.2963,72.4018,52818.0
2020-08-31 11:10:00,82.32,82.37,82.24,82.34,91381.0,72.4106,72.4546,72.3403,72.4282,91381.0
2020-08-31 11:20:00,82.33,82.33,82.13,82.22,73801.0,72.4194,72.4194,72.2435,72.3227,73801.0
2020-08-31 11:30:00,82.23,82.38,82.19,82.36,81762.0,72.3315,72.4634,72.2963,72.4458,81762.0
2020-08-31 11:40:00,82.37,82.48,82.36,82.45,29981.0,72.4546,72.5514,72.4458,72.525,29981.0
2020-08-31 11:50:00,82.44,82.46,82.38,82.39,18631.0,72.5162,72.5338,72.4634,72.4722,18631.0
2020-08-31 12:00:00,82.4,82.46,82.38,82.41,36040.0,72.481,72.5338,72.4634,72.4898,36040.0
2020-08-31 12:10:00,82.4,82.41,82.24,82.24,36332.0,72.481,72.4898,72.3403,72.3403,36332.0
2020-08-31 12:20:00,82.23,82.25,82.03,82.04,45783.0,72.3315,72.3491,72.1555,72.1643,45783.0
2020-08-31 12:30:00,82.04,82.06,81.96,82.0,48149.0,72.1643,72.1819,72.094,72.1291,48149.0
2020-08-31 12:40:00,82.0,82.08,81.98,82.04,54485.0,72.1291,72.1995,72.1116,72.1643,54485.0
2020-08-31 12:50:00,82.04,82.14,82.02,82.12,58697.0,72.1643,72.2523,72.1467,72.2347,58697.0
2020-08-31 13:00:00,82.12,82.21,82.09,82.2,31019.0,72.2347,72.3139,72.2083,72.3051,31019.0
2020-08-31 13:10:00,82.2,82.25,82.17,82.25,36242.0,72.3051,72.3491,72.2787,72.3491,36242.0
2020-08-31 13:20:00,82.25,82.34,82.24,82.33,31560.0,72.3491,72.4282,72.3403,72.4194,31560.0
2020-08-31 13:30:00,82.33,82.33,82.17,82.2,17862.0,72.4194,72.4194,72.2787,72.3051,17862.0
2020-08-31 13:40:00,82.2,82.27,82.19,82.26,21181.0,72.3051,72.3666,72.2963,72.3578,21181.0
2020-08-31 13:50:00,82.26,82.28,82.21,82.23,23150.0,72.3578,72.3754,72.3139,72.3315,23150.0
2020-08-31 14:00:00,82.23,82.35,82.23,82.33,28562.0,72.3315,72.437,72.3315,72.4194,28562.0
2020-08-31 14:10:00,82.33,82.35,82.22,82.22,33562.0,72.4194,72.437,72.3227,72.3227,33562.0
2020-08-31 14:20:00,82.22,82.25,82.15,82.16,38790.0,72.3227,72.3491,72.2611,72.2699,38790.0
2020-08-31 14:30:00,82.16,82.26,82.13,82.26,31162.0,72.2699,72.3578,72.2435,72.3578,31162.0
2020-08-31 14:40:00,82.26,82.31,82.25,82.25,24930.0,72.3578,72.4018,72.3491,72.3491,24930.0
2020-08-31 14:50:00,82.25,82.29,82.23,82.27,43791.0,72.3491,72.3842,72.3315,72.3666,43791.0
2020-08-31 15:00:00,82.27,82.29,82.2,82.29,66485.0,72.3666,72.3842,72.3051,72.3842,66485.0
2020-08-31 15:10:00,82.28,82.3,82.23,82.24,57058.0,72.3754,72.393,72.3315,72.3403,57058.0
2020-08-31 15:20:00,82.23,82.34,82.21,82.34,80914.0,72.3315,72.4282,72.3139,72.4282,80914.0
2020-08-31 15:30:00,82.34,82.42,82.27,82.4,89657.0,72.4282,72.4986,72.3666,72.481,89657.0
2020-08-31 15:40:00,82.4,82.51,82.35,82.48,227297.0,72.481,72.5778,72.437,72.5514,227297.0
2020-08-31 15:50:00,82.48,82.5,82.21,82.21,506766.0,72.5514,72.569,72.3139,72.3139,506766.0
2020-09-01 09:30:00,81.99,82.04,81.4,81.95,196299.0,72.1204,72.1643,71.6014,72.0852,196299.0
2020-09-01 09:40:00,81.96,82.11,81.87,81.98,104231.0,72.094,72.2259,72.0148,72.1116,104231.0
2020-09-01 09:50:00,81.98,82.04,81.83,82.01,103332.0,72.1116,72.1643,71.9796,72.1379,103332.0
2020-09-01 10:00:00,82.01,82.09,81.91,82.02,79163.0,72.1379,72.2083,72.05,72.1467,79163.0
2020-09-01 10:10:00,82.01,82.02,81.62,81.63,49657.0,72.1379,72.1467,71.7949,71.8037,49657.0
2020-09-01 10:20:00,81.65,81.79,81.63,81.78,72347.0,71.8213,71.9444,71.8037,71.9356,72347.0
2020-09-01 10:30:00,81.77,81.96,81.75,81.91,48321.0,71.9268,72.094,71.9092,72.05,48321.0
2020-09-01 10:40:00,81.91,82.18,81.91,82.14,88961.0,72.05,72.2875,72.05,72.2523,88961.0
2020-09-01 10:50:00,82.14,82.19,82.05,82.07,66659.0,72.2523,72.2963,72.1731,72.1907,66659.0
2020-09-01 11:00:00,82.07,82.22,82.04,82.2,64646.0,72.1907,72.3227,72.1643,72.3051,64646.0
2020-09-01 11:10:00,82.2,82.3,82.17,82.2,73107.0,72.3051,72.393,72.2787,72.3051,73107.0
2020-09-01 11:20:00,82.24,82.24,82.08,82.16,60062.0,72.3403,72.3403,72.1995,72.2699,60062.0
2020-09-01 11:30:00,82.16,82.23,82.11,82.12,57831.0,72.2699,72.3315,72.2259,72.2347,57831.0
2020-09-01 11:40:00,82.12,82.26,82.12,82.26,33719.0,72.2347,72.3578,72.2347,72.3578,33719.0
2020-09-01 11:50:00,82.27,82.32,82.2,82.24,49093.0,72.3666,72.4106,72.3051,72.3403,49093.0
2020-09-01 12:00:00,82.26,82.33,82.24,82.31,22933.0,72.3578,72.4194,72.3403,72.4018,22933.0
2020-09-01 12:10:00,82.31,82.33,82.2,82.24,28437.0,72.4018,72.4194,72.3051,72.3403,28437.0
2020-09-01 12:20:00,82.24,82.3,82.24,82.29,24737.0,72.3403,72.393,72.3403,72.3842,24737.0
2020-09-01 12:30:00,82.28,82.31,82.26,82.27,24984.0,72.3754,72.4018,72.3578,72.3666,24984.0
2020-09-01 12:40:00,82.27,82.35,82.25,82.31,18272.0,72.3666,72.437,72.3491,72.4018,18272.0
2020-09-01 12:50:00,82.31,82.41,82.31,82.39,25231.0,72.4018,72.4898,72.4018,72.4722,25231.0
2020-09-01 13:00:00,82.38,82.38,82.28,82.29,26438.0,72.4634,72.4634,72.3754,72.3842,26438.0
2020-09-01 13:10:00,82.29,82.29,82.24,82.25,13508.0,72.3842,72.3842,72.3403,72.3491,13508.0
2020-09-01 13:20:00,82.23,82.26,82.21,82.21,19736.0,72.3315,72.3578,72.3139,72.3139,19736.0
2020-09-01 13:30:00,82.22,82.25,82.18,82.22,20789.0,72.3227,72.3491,72.2875,72.3227,20789.0
2020-09-01 13:40:00,82.23,82.38,82.22,82.35,27178.0,72.3315,72.4634,72.3227,72.437,27178.0
2020-09-01 13:50:00,82.33,82.34,82.27,82.28,49190.0,72.4194,72.4282,72.3666,72.3754,49190.0
2020-09-01 14:00:00,82.28,82.39,82.26,82.35,44140.0,72.3754,72.4722,72.3578,72.437,44140.0
2020-09-01 14:10:00,82.36,82.38,82.31,82.32,31405.0,72.4458,72.4634,72.4018,72.4106,31405.0
2020-09-01 14:20:00,82.32,82.34,82.26,82.33,28649.0,72.4106,72.4282,72.3578,72.4194,28649.0
2020-09-01 14:30:00,82.32,82.37,82.31,82.35,20569.0,72.4106,72.4546,72.4018,72.437,20569.0
2020-09-01 14:40:00,82.36,82.39,82.3,82.32,21743.0,72.4458,72.4722,72.393,72.4106,21743.0
2020-09-01 14:50:00,82.32,82.35,82.3,82.33,24912.0,72.4106,72.437,72.393,72.4194,24912.0
2020-09-01 15:00:00,82.34,82.34,82.28,82.29,27023.0,72.4282,72.4282,72.3754,72.3842,27023.0
2020-09-01 15:10:00,82.3,82.31,82.22,82.26,35099.0,72.393,72.4018,72.3227,72.3578,35099.0
2020-09-01 15:20:00,82.25,82.27,82.2,82.26,76187.0,72.3491,72.3666,72.3051,72.3578,76187.0
2020-09-01 15:30:00,82.26,82.26,82.09,82.15,141530.0,72.3578,72.3578,72.2083,72.2611,141530.0
2020-09-01 15:40:00,82.15,82.21,82.13,82.15,81229.0,72.2611,72.3139,72.2435,72.2611,81229.0
2020-09-01 15:50:00,82.14,82.33,82.11,82.32,302102.0,72.2523,72.4194,72.2259,72.4106,302102.0
2020-09-02 09:30:00,82.36,82.36,81.77,82.3,175386.0,72.4458,72.4458,71.9268,72.393,175386.0
2020-09-02 09:40:00,82.29,82.38,82.03,82.05,58657.0,72.3842,72.4634,72.1555,72.1731,58657.0
2020-09-02 09:50:00,82.06,82.57,82.02,82.57,86068.0,72.1819,72.6305,72.1467,72.6305,86068.0
2020-09-02 10:00:00,82.56,82.67,82.34,82.45,122649.0,72.6217,72.7185,72.4282,72.525,122649.0
2020-09-02 10:10:00,82.46,82.5,82.26,82.35,85525.0,72.5338,72.569,72.3578,72.437,85525.0
2020-09-02 10:20:00,82.34,82.45,82.28,82.32,73079.0,72.4282,72.525,72.3754,72.4106,73079.0
2020-09-02 10:30:00,82.33,82.46,82.22,82.31,68218.0,72.4194,72.5338,72.3227,72.4018,68218.0
2020-09-02 10:40:00,82.33,82.39,82.26,82.36,57515.0,72.4194,72.4722,72.3578,72.4458,57515.0
2020-09-02 10:50:00,82.38,82.49,82.34,82.43,53997.0,72.4634,72.5602,72.4282,72.5074,53997.0
2020-09-02 11:00:00,82.42,82.57,82.4,82.55,90551.0,72.4986,72.6305,72.481,72.6129,90551.0
2020-09-02 11:10:00,82.56,82.62,82.49,82.58,61888.0,72.6217,72.6745,72.5602,72.6393,61888.0
2020-09-02 11:20:00,82.59,82.82,82.59,82.73,253605.0,72.6481,72.8504,72.6481,72.7713,253605.0
2020-09-02 11:30:00,82.73,82.88,82.73,82.81,78297.0,72.7713,72.9032,72.7713,72.8416,78297.0
2020-09-02 11:40:00,82.81,82.94,82.73,82.92,58185.0,72.8416,72.956,72.7713,72.9384,58185.0
2020-09-02 11:50:00,82.91,82.99,82.87,82.92,31494.0,72.9296,73.0,72.8944,72.9384,31494.0
2020-09-02 12:00:00,82.92,82.99,82.87,82.92,72769.0,72.9384,73.0,72.8944,72.9384,72769.0
2020-09-02 12:10:00,82.92,83.06,82.9,83.03,49093.0,72.9384,73.0615,72.9208,73.0352,49093.0
2020-09-02 12:20:00,83.03,83.2,83.0,83.19,98430.0,73.0352,73.1847,73.0088,73.1759,98430.0
2020-09-02 12:30:00,83.18,83.32,83.15,83.29,82484.0,73.1671,73.2902,73.1407,73.2639,82484.0
2020-09-02 12:40:00,83.28,83.38,83.26,83.36,79584.0,73.2551,73.343,73.2375,73.3254,79584.0
2020-09-02 12:50:00,83.36,83.41,83.34,83.38,41067.0,73.3254,73.3694,73.3078,73.343,41067.0
2020-09-02 13:00:00,83.39,83.4,83.29,83.3,22714.0,73.3518,73.3606,73.2639,73.2727,22714.0
2020-09-02 13:10:00,83.31,83.37,83.26,83.34,81284.0,73.2815,73.3342,73.2375,73.3078,81284.0
2020-09-02 13:20:00,83.35,83.44,83.33,83.42,20396.0,73.3166,73.3958,73.299,73.3782,20396.0
2020-09-02 13:30:00,83.42,83.44,83.39,83.4,40873.0,73.3782,73.3958,73.3518,73.3606,40873.0
2020-09-02 13:40:00,83.41,83.43,83.31,83.33,36477.0,73.3694,73.387,73.2815,73.299,36477.0
2020-09-02 13:50:00,83.34,83.36,83.3,83.33,26269.0,73.3078,73.3254,73.2727,73.299,26269.0
2020-09-02 14:00:00,83.32,83.33,83.21,83.21,59142.0,73.2902,73.299,73.1935,73.1935,59142.0
2020-09-02 14:10:00,83.22,83.29,83.15,83.29,39481.0,73.2023,73.2639,73.1407,73.2639,39481.0
2020-09-02 14:20:00,83.3,83.4,83.27,83.36,53218.0,73.2727,73.3606,73.2463,73.3254,53218.0
2020-09-02 14:30:00,83.35,83.39,83.3,83.36,57313.0,73.3166,73.3518,73.2727,73.3254,57313.0
2020-09-02 14:40:00,83.37,83.47,83.34,83.43,60228.0,73.3342,73.4222,73.3078,73.387,60228.0
2020-09-02 14:50:00,83.44,83.54,83.44,83.51,39291.0,73.3958,73.4838,73.3958,73.4574,39291.0
2020-09-02 15:00:00,83.52,83.6,83.49,83.54,73646.0,73.4662,73.5365,73.4398,73.4838,73646.0
2020-09-02 15:10:00,83.53,83.63,83.53,83.63,61151.0,73.475,73.5629,73.475,73.5629,61151.0
2020-09-02 15:20:00,83.63,83.73,83.61,83.7,73571.0,73.5629,73.6509,73.5453,73.6245,73571.0
2020-09-02 15:30:00,83.7,83.83,83.67,83.8,195170.0,73.6245,73.7389,73.5981,73.7125,195170.0
2020-09-02 15:40:00,83.8,83.97,83.78,83.96,165003.0,73.7125,73.862,73.6949,73.8532,165003.0
2020-09-02 15:50:00,83.96,83.97,83.73,83.85,1216137.0,73.8532,73.862,73.6509,73.7565,1216137.0
2020-09-03 09:30:00,83.88,84.45,83.84,84.26,215355.0,73.7828,74.2842,73.7477,74.1171,215355.0
2020-09-03 09:40:00,84.28,84.45,84.1,84.36,185175.0,74.1347,74.2842,73.9764,74.2051,185175.0
2020-09-03 09:50:00,84.39,84.43,84.19,84.42,93655.0,74.2314,74.2666,74.0555,74.2578,93655.0
2020-09-03 10:00:00,84.41,84.45,84.08,84.16,55713.0,74.249,74.2842,73.9588,74.0291,55713.0
2020-09-03 10:10:00,84.15,84.53,84.15,84.37,67252.0,74.0203,74.3546,74.0203,74.2139,67252.0
2020-09-03 10:20:00,84.37,84.41,83.82,83.88,167996.0,74.2139,74.249,73.7301,73.7828,167996.0
2020-09-03 10:30:00,83.88,83.9,83.41,83.58,119327.0,73.7828,73.8004,73.3694,73.519,119327.0
2020-09-03 10:40:00,83.6,83.78,83.51,83.52,89172.0,73.5365,73.6949,73.4574,73.4662,89172.0
2020-09-03 10:50:00,83.53,83.8,83.51,83.7,109156.0,73.475,73.7125,73.4574,73.6245,109156.0
2020-09-03 11:00:00,83.7,83.71,83.06,83.15,145682.0,73.6245,73.6333,73.0615,73.1407,145682.0
2020-09-03 11:10:00,83.15,83.26,82.45,82.45,218382.0,73.1407,73.2375,72.525,72.525,218382.0
2020-09-03 11:20:00,82.45,82.67,82.37,82.55,193232.0,72.525,72.7185,72.4546,72.6129,193232.0
2020-09-03 11:30:00,82.53,82.86,82.43,82.83,171872.0,72.5953,72.8856,72.5074,72.8592,171872.0
2020-09-03 11:40:00,82.86,83.13,82.82,82.98,76589.0,72.8856,73.1231,72.8504,72.9912,76589.0
2020-09-03 11:50:00,83.05,83.23,83.01,83.15,85962.0,73.0528,73.2111,73.0176,73.1407,85962.0
2020-09-03 12:00:00,83.14,83.19,82.92,83.12,93635.0,73.1319,73.1759,72.9384,73.1143,93635.0
2020-09-03 12:10:00,83.15,83.35,83.1,83.3,106932.0,73.1407,73.3166,73.0967,73.2727,106932.0
2020-09-03 12:20:00,83.29,83.32,83.17,83.18,99192.0,73.2639,73.2902,73.1583,73.1671,99192.0
2020-09-03 12:30:00,83.19,83.2,82.79,82.91,121517.0,73.1759,73.1847,72.824,72.9296,121517.0
2020-09-03 12:40:00,82.9,82.94,82.63,82.67,77968.0,72.9208,72.956,72.6833,72.7185,77968.0
2020-09-03 12:50:00,82.7,82.81,82.55,82.59,79257.0,72.7449,72.8416,72.6129,72.6481,79257.0
2020-09-03 13:00:00,82.63,82.71,82.42,82.63,60372.0,72.6833,72.7537,72.4986,72.6833,60372.0
2020-09-03 13:10:00,82.62,82.83,82.52,82.58,75276.0,72.6745,72.8592,72.5866,72.6393,75276.0
2020-09-03 13:20:00,82.6,82.68,82.47,82.66,92607.0,72.6569,72.7273,72.5426,72.7097,92607.0
2020-09-03 13:30:00,82.65,82.65,82.3,82.45,99817.0,72.7009,72.7009,72.393,72.525,99817.0
2020-09-03 13:40:00,82.45,82.52,82.38,82.41,53535.0,72.525,72.5866,72.4634,72.4898,53535.0
2020-09-03 13:50:00,82.42,82.71,82.41,82.64,76606.0,72.4986,72.7537,72.4898,72.6921,76606.0
2020-09-03 14:00:00,82.62,82.74,82.56,82.66,98148.0,72.6745,72.7801,72.6217,72.7097,98148.0
2020-09-03 14:10:00,82.66,82.76,82.55,82.59,95769.0,72.7097,72.7977,72.6129,72.6481,95769.0
2020-09-03 14:20:00,82.59,82.78,82.54,82.75,130110.0,72.6481,72.8153,72.6041,72.7889,130110.0
2020-09-03 14:30:00,82.74,82.96,82.7,82.86,111352.0,72.7801,72.9736,72.7449,72.8856,111352.0
2020-09-03 14:40:00,82.84,82.88,82.59,82.62,100820.0,72.868,72.9032,72.6481,72.6745,100820.0
2020-09-03 14:50:00,82.61,82.7,82.45,82.47,90651.0,72.6657,72.7449,72.525,72.5426,90651.0
2020-09-03 15:00:00,82.47,82.56,82.37,82.48,125572.0,72.5426,72.6217,72.4546,72.5514,125572.0
2020-09-03 15:10:00,82.49,82.61,82.36,82.53,95745.0,72.5602,72.6657,72.4458,72.5953,95745.0
2020-09-03 15:20:00,82.51,82.53,82.29,82.36,103093.0,72.5778,72.5953,72.3842,72.4458,103093.0
2020-09-03 15:30:00,82.37,82.62,82.18,82.53,192489.0,72.4546,72.6745,72.2875,72.5953,192489.0
2020-09-03 15:40:00,82.54,82.65,82.4,82.42,167148.0,72.6041,72.7009,72.481,72.4986,167148.0
2020-09-03 15:50:00,82.41,82.85,82.21,82.77,409417.0,72.4898,72.8768,72.3139,72.8065,409417.0
2020-09-04 09:30:00,83.0,83.58,82.99,83.02,249805.0,73.0088,73.519,73.0,73.0264,249805.0
2020-09-04 09:40:00,83.01,83.32,82.98,83.06,184225.0,73.0176,73.2902,72.9912,73.0615,184225.0
2020-09-04 09:50:00,83.05,83.16,82.79,82.87,145142.0,73.0528,73.1495,72.824,72.8944,145142.0
2020-09-04 10:00:00,82.86,83.21,82.84,83.16,104518.0,72.8856,73.1935,72.868,73.1495,104518.0
2020-09-04 10:10:00,83.15,83.26,82.6,82.6,125119.0,73.1407,73.2375,72.6569,72.6569,125119.0
2020-09-04 10:20:00,82.62,82.77,82.31,82.34,173049.0,72.6745,72.8065,72.4018,72.4282,173049.0
2020-09-04 10:30:00,82.35,82.58,81.84,82.12,209714.0,72.437,72.6393,71.9884,72.2347,209714.0
2020-09-04 10:40:00,82.1,82.25,81.74,82.07,177338.0,72.2171,72.3491,71.9004,72.1907,177338.0
2020-09-04 10:50:00,82.05,82.2,81.83,82.14,143516.0,72.1731,72.3051,71.9796,72.2523,143516.0
2020-09-04 11:00:00,82.12,82.17,81.8,81.81,99506.0,72.2347,72.2787,71.9532,71.962,99506.0
2020-09-04 11:10:00,81.81,81.92,81.38,81.6,97078.0,71.962,72.0588,71.5838,71.7773,97078.0
2020-09-04 11:20:00,81.59,81.59,81.18,81.31,156118.0,71.7685,71.7685,71.4079,71.5222,156118.0
2020-09-04 11:30:00,81.31,81.39,81.18,81.24,148424.0,71.5222,71.5926,71.4079,71.4606,148424.0
2020-09-04 11:40:00,81.22,81.29,81.02,81.18,244571.0,71.443,71.5046,71.2671,71.4079,244571.0
2020-09-04 11:50:00,81.19,81.48,81.09,81.27,287411.0,71.4167,71.6717,71.3287,71.487,287411.0
2020-09-04 12:00:00,81.27,81.48,81.23,81.4,433727.0,71.487,71.6717,71.4518,71.6014,433727.0
2020-09-04 12:10:00,81.43,81.49,81.29,81.49,112240.0,71.6278,71.6805,71.5046,71.6805,112240.0
2020-09-04 12:20:00,81.48,81.88,81.43,81.87,138194.0,71.6717,72.0236,71.6278,72.0148,138194.0
2020-09-04 12:30:00,81.87,81.98,81.81,81.93,75295.0,72.0148,72.1116,71.962,72.0676,75295.0
2020-09-04 12:40:00,81.96,82.17,81.85,81.97,149065.0,72.094,72.2787,71.9972,72.1028,149065.0
2020-09-04 12:50:00,81.97,82.28,81.93,82.27,98046.0,72.1028,72.3754,72.0676,72.3666,98046.0
2020-09-04 13:00:00,82.26,82.27,82.01,82.1,106173.0,72.3578,72.3666,72.1379,72.2171,106173.0
2020-09-04 13:10:00,82.09,82.19,82.0,82.0,82498.0,72.2083,72.2963,72.1291,72.1291,82498.0
2020-09-04 13:20:00,82.0,82.16,81.99,82.04,81503.0,72.1291,72.2699,72.1204,72.1643,81503.0
2020-09-04 13:30:00,82.04,82.06,81.78,82.04,154589.0,72.1643,72.1819,71.9356,72.1643,154589.0
2020-09-04 13:40:00,82.04,82.16,81.93,82.07,74361.0,72.1643,72.2699,72.0676,72.1907,74361.0
2020-09-04 13:50:00,82.06,82.2,81.94,82.16,78898.0,72.1819,72.3051,72.0764,72.2699,78898.0
2020-09-04 14:00:00,82.16,82.22,82.06,82.14,97294.0,72.2699,72.3227,72.1819,72.2523,97294.0
2020-09-04 14:10:00,82.12,82.25,82.08,82.21,88757.0,72.2347,72.3491,72.1995,72.3139,88757.0
2020-09-04 14:20:00,82.19,82.26,82.1,82.23,81442.0,72.2963,72.3578,72.2171,72.3315,81442.0
2020-09-04 14:30:00,82.22,82.46,82.15,82.45,91696.0,72.3227,72.5338,72.2611,72.525,91696.0
2020-09-04 14:40:00,82.44,82.7,82.42,82.56,99837.0,72.5162,72.7449,72.4986,72.6217,99837.0
2020-09-04 14:50:00,82.57,82.65,82.47,82.63,78689.0,72.6305,72.7009,72.5426,72.6833,78689.0
2020-09-04 15:00:00,82.62,82.64,82.49,82.51,111860.0,72.6745,72.6921,72.5602,72.5778,111860.0
2020-09-04 15:10:00,82.51,82.68,82.34,82.66,109297.0,72.5778,72.7273,72.4282,72.7097,109297.0
2020-09-04 15:20:00,82.66,82.75,82.61,82.66,101350.0,72.7097,72.7889,72.6657,72.7097,101350.0
2020-09-04 15:30:00,82.67,82.69,82.3,82.36,344401.0,72.7185,72.7361,72.393,72.4458,344401.0
2020-09-04 15:40:00,82.41,82.64,82.3,82.31,215238.0,72.4898,72.6921,72.393,72.4018,215238.0
2020-09-04 15:50:00,82.3,82.53,82.28,82.41,524807.0,72.393,72.5953,72.3754,72.4898,524807.0
2020-09-08 09:30:00,82.07,82.07,81.04,81.52,262574.0,72.1907,72.1907,71.2847,71.7069,262574.0
2020-09-08 09:40:00,81.5,81.5,80.79,80.99,145437.0,71.6893,71.6893,71.0648,71.2407,145437.0
2020-09-08 09:50:00,80.96,81.75,80.92,81.55,117293.0,71.2143,71.9092,71.1792,71.7333,117293.0
2020-09-08 10:00:00,81.57,81.6,81.03,81.41,122267.0,71.7509,71.7773,71.2759,71.6102,122267.0
2020-09-08 10:10:00,81.41,81.52,81.11,81.24,102259.0,71.6102,71.7069,71.3463,71.4606,102259.0
2020-09-08 10:20:00,81.24,81.52,81.18,81.42,123430.0,71.4606,71.7069,71.4079,71.619,123430.0
2020-09-08 10:30:00,81.4,81.85,81.34,81.83,120483.0,71.6014,71.9972,71.5486,71.9796,120483.0
2020-09-08 10:40:00,81.84,81.88,81.35,81.35,79426.0,71.9884,72.0236,71.5574,71.5574,79426.0
2020-09-08 10:50:00,81.34,81.61,81.33,81.37,71645.0,71.5486,71.7861,71.5398,71.575,71645.0
2020-09-08 11:00:00,81.37,81.73,81.31,81.67,77553.0,71.575,71.8916,71.5222,71.8389,77553.0
2020-09-08 11:10:00,81.72,81.77,81.59,81.71,52656.0,71.8829,71.9268,71.7685,71.8741,52656.0
2020-09-08 11:20:00,81.74,81.78,81.52,81.58,57336.0,71.9004,71.9356,71.7069,71.7597,57336.0
2020-09-08 11:30:00,81.58,81.64,81.4,81.56,90954.0,71.7597,71.8125,71.6014,71.7421,90954.0
2020-09-08 11:40:00,81.56,81.59,81.41,81.45,59695.0,71.7421,71.7685,71.6102,71.6454,59695.0
2020-09-08 11:50:00,81.46,81.5,81.26,81.35,136815.0,71.6541,71.6893,71.4782,71.5574,136815.0
2020-09-08 12:00:00,81.34,81.5,81.31,81.42,79033.0,71.5486,71.6893,71.5222,71.619,79033.0
2020-09-08 12:10:00,81.42,81.51,81.42,81.49,43084.0,71.619,71.6981,71.619,71.6805,43084.0
2020-09-08 12:20:00,81.5,81.62,81.47,81.5,32066.0,71.6893,71.7949,71.6629,71.6893,32066.0
2020-09-08 12:30:00,81.5,81.58,81.44,81.48,46859.0,71.6893,71.7597,71.6366,71.6717,46859.0
2020-09-08 12:40:00,81.49,81.61,81.36,81.59,55980.0,71.6805,71.7861,71.5662,71.7685,55980.0
2020-09-08 12:50:00,81.59,81.68,81.57,81.61,29364.0,71.7685,71.8477,71.7509,71.7861,29364.0
2020-09-08 13:00:00,81.62,81.69,81.56,81.62,88880.0,71.7949,71.8565,71.7421,71.7949,88880.0
2020-09-08 13:10:00,81.61,81.85,81.59,81.84,43743.0,71.7861,71.9972,71.7685,71.9884,43743.0
2020-09-08 13:20:00,81.83,81.85,81.77,81.84,31141.0,71.9796,71.9972,71.9268,71.9884,31141.0
2020-09-08 13:30:00,81.82,81.89,81.75,81.86,62786.0,71.9708,72.0324,71.9092,72.006,62786.0
2020-09-08 13:40:00,81.85,81.93,81.83,81.88,38521.0,71.9972,72.0676,71.9796,72.0236,38521.0
2020-09-08 13:50:00,81.89,82.04,81.87,81.97,44010.0,72.0324,72.1643,72.0148,72.1028,44010.0
2020-09-08 14:00:00,81.98,82.06,81.83,81.86,76617.0,72.1116,72.1819,71.9796,72.006,76617.0
2020-09-08 14:10:00,81.87,81.89,81.71,81.73,53232.0,72.0148,72.0324,71.8741,71.8916,53232.0
2020-09-08 14:20:00,81.72,81.73,81.53,81.53,54394.0,71.8829,71.8916,71.7157,71.7157,54394.0
2020-09-08 14:30:00,81.53,81.53,81.2,81.23,101523.0,71.7157,71.7157,71.4254,71.4518,101523.0
2020-09-08 14:40:00,81.24,81.32,81.13,81.25,82530.0,71.4606,71.531,71.3639,71.4694,82530.0
2020-09-08 14:50:00,81.24,81.38,81.07,81.3,133253.0,71.4606,71.5838,71.3111,71.5134,133253.0
2020-09-08 15:00:00,81.3,81.31,80.98,81.19,91134.0,71.5134,71.5222,71.2319,71.4167,91134.0
2020-09-08 15:10:00,81.19,81.35,81.15,81.29,146690.0,71.4167,71.5574,71.3815,71.5046,146690.0
2020-09-08 15:20:00,81.27,81.52,81.25,81.51,110022.0,71.487,71.7069,71.4694,71.6981,110022.0
2020-09-08 15:30:00,81.51,81.72,81.39,81.64,103499.0,71.6981,71.8829,71.5926,71.8125,103499.0
2020-09-08 15:40:00,81.64,81.8,81.58,81.79,196201.0,71.8125,71.9532,71.7597,71.9444,196201.0
2020-09-08 15:50:00,81.77,81.77,81.21,81.3,855065.0,71.9268,71.9268,71.4342,71.5134,855065.0
2020-09-09 09:30:00,81.87,82.44,81.63,82.32,226401.0,72.0148,72.5162,71.8037,72.4106,226401.0
2020-09-09 09:40:00,82.33,82.78,82.21,82.57,110879.0,72.4194,72.8153,72.3139,72.6305,110879.0
2020-09-09 09:50:00,82.58,82.86,82.52,82.79,73452.0,72.6393,72.8856,72.5866,72.824,73452.0
2020-09-09 10:00:00,82.8,83.14,82.77,82.83,91069.0,72.8328,73.1319,72.8065,72.8592,91069.0
2020-09-09 10:10:00,82.82,83.02,82.82,82.83,118202.0,72.8504,73.0264,72.8504,72.8592,118202.0
2020-09-09 10:20:00,82.83,82.92,82.53,82.54,153957.0,72.8592,72.9384,72.5953,72.6041,153957.0
2020-09-09 10:30:00,82.55,82.58,82.29,82.33,226378.0,72.6129,72.6393,72.3842,72.4194,226378.0
2020-09-09 10:40:00,82.33,82.37,81.99,82.0,191102.0,72.4194,72.4546,72.1204,72.1291,191102.0
2020-09-09 10:50:00,81.99,82.07,81.84,81.89,38768.0,72.1204,72.1907,71.9884,72.0324,38768.0
2020-09-09 11:00:00,81.9,82.0,81.81,81.84,52561.0,72.0412,72.1291,71.962,71.9884,52561.0
2020-09-09 11:10:00,81.84,81.88,81.77,81.87,29185.0,71.9884,72.0236,71.9268,72.0148,29185.0
2020-09-09 11:20:00,81.89,82.07,81.88,82.0,48797.0,72.0324,72.1907,72.0236,72.1291,48797.0
2020-09-09 11:30:00,81.99,82.06,81.9,82.06,40698.0,72.1204,72.1819,72.0412,72.1819,40698.0
2020-09-09 11:40:00,82.04,82.21,82.04,82.18,43080.0,72.1643,72.3139,72.1643,72.2875,43080.0
2020-09-09 11:50:00,82.18,82.19,82.07,82.16,34106.0,72.2875,72.2963,72.1907,72.2699,34106.0
2020-09-09 12:00:00,82.17,82.26,82.15,82.23,24571.0,72.2787,72.3578,72.2611,72.3315,24571.0
2020-09-09 12:10:00,82.25,82.3,82.19,82.19,41740.0,72.3491,72.393,72.2963,72.2963,41740.0
2020-09-09 12:20:00,82.2,82.2,82.04,82.08,54097.0,72.3051,72.3051,72.1643,72.1995,54097.0
2020-09-09 12:30:00,82.08,82.18,82.08,82.13,61511.0,72.1995,72.2875,72.1995,72.2435,61511.0
2020-09-09 12:40:00,82.12,82.15,81.98,82.0,72622.0,72.2347,72.2611,72.1116,72.1291,72622.0
2020-09-09 12:50:00,82.0,82.04,81.92,81.94,32864.0,72.1291,72.1643,72.0588,72.0764,32864.0
2020-09-09 13:00:00,81.95,82.15,81.95,82.15,58275.0,72.0852,72.2611,72.0852,72.2611,58275.0
2020-09-09 13:10:00,82.16,82.19,82.08,82.12,61464.0,72.2699,72.2963,72.1995,72.2347,61464.0
2020-09-09 13:20:00,82.13,82.25,82.13,82.23,32039.0,72.2435,72.3491,72.2435,72.3315,32039.0
2020-09-09 13:30:00,82.23,82.4,82.23,82.37,70294.0,72.3315,72.481,72.3315,72.4546,70294.0
2020-09-09 13:40:00,82.39,82.42,82.19,82.26,58512.0,72.4722,72.4986,72.2963,72.3578,58512.0
2020-09-09 13:50:00,82.27,82.29,82.18,82.25,23201.0,72.3666,72.3842,72.2875,72.3491,23201.0
2020-09-09 14:00:00,82.26,82.41,82.21,82.41,74339.0,72.3578,72.4898,72.3139,72.4898,74339.0
2020-09-09 14:10:00,82.42,82.44,82.28,82.28,23271.0,72.4986,72.5162,72.3754,72.3754,23271.0
2020-09-09 14:20:00,82.29,82.3,82.19,82.23,23733.0,72.3842,72.393,72.2963,72.3315,23733.0
2020-09-09 14:30:00,82.23,82.4,82.23,82.34,29310.0,72.3315,72.481,72.3315,72.4282,29310.0
2020-09-09 14:40:00,82.34,82.41,82.26,82.3,211927.0,72.4282,72.4898,72.3578,72.393,211927.0
2020-09-09 14:50:00,82.3,82.33,82.27,82.31,169594.0,72.393,72.4194,72.3666,72.4018,169594.0
2020-09-09 15:00:00,82.32,82.4,82.29,82.3,198921.0,72.4106,72.481,72.3842,72.393,198921.0
2020-09-09 15:10:00,82.3,82.34,82.25,82.32,190636.0,72.393,72.4282,72.3491,72.4106,190636.0
2020-09-09 15:20:00,82.32,82.41,82.26,82.33,84782.0,72.4106,72.4898,72.3578,72.4194,84782.0
2020-09-09 15:30:00,82.33,82.39,82.15,82.26,170054.0,72.4194,72.4722,72.2611,72.3578,170054.0
2020-09-09 15:40:00,82.26,82.31,82.18,82.27,130735.0,72.3578,72.4018,72.2875,72.3666,130735.0
2020-09-09 15:50:00,82.27,82.39,82.01,82.15,378141.0,72.3666,72.4722,72.1379,72.2611,378141.0
2020-09-10 09:30:00,82.02,82.26,81.3,81.77,205280.0,72.1467,72.3578,71.5134,71.9268,205280.0
2020-09-10 09:40:00,81.78,82.06,81.74,81.97,102491.0,71.9356,72.1819,71.9004,72.1028,102491.0
2020-09-10 09:50:00,81.96,82.0,81.61,81.66,66417.0,72.094,72.1291,71.7861,71.8301,66417.0
2020-09-10 10:00:00,81.67,81.94,81.62,81.67,58731.0,71.8389,72.0764,71.7949,71.8389,58731.0
2020-09-10 10:10:00,81.63,82.24,81.59,82.22,62004.0,71.8037,72.3403,71.7685,72.3227,62004.0
2020-09-10 10:20:00,82.24,82.31,81.85,81.89,66628.0,72.3403,72.4018,71.9972,72.0324,66628.0
2020-09-10 10:30:00,81.89,82.11,81.88,82.05,35524.0,72.0324,72.2259,72.0236,72.1731,35524.0
2020-09-10 10:40:00,82.05,82.05,81.62,81.72,130764.0,72.1731,72.1731,71.7949,71.8829,130764.0
2020-09-10 10:50:00,81.75,81.89,81.51,81.54,137264.0,71.9092,72.0324,71.6981,71.7245,137264.0
2020-09-10 11:00:00,81.54,81.68,81.4,81.59,97774.0,71.7245,71.8477,71.6014,71.7685,97774.0
2020-09-10 11:10:00,81.6,81.73,81.39,81.63,65830.0,71.7773,71.8916,71.5926,71.8037,65830.0
2020-09-10 11:20:00,81.64,81.74,81.61,81.71,86347.0,71.8125,71.9004,71.7861,71.8741,86347.0
2020-09-10 11:30:00,81.71,81.73,81.56,81.67,42231.0,71.8741,71.8916,71.7421,71.8389,42231.0
2020-09-10 11:40:00,81.67,81.68,81.46,81.66,47625.0,71.8389,71.8477,71.6541,71.8301,47625.0
2020-09-10 11:50:00,81.64,81.71,81.45,81.55,96529.0,71.8125,71.8741,71.6454,71.7333,96529.0
2020-09-10 12:00:00,81.55,81.72,81.49,81.6,57756.0,71.7333,71.8829,71.6805,71.7773,57756.0
2020-09-10 12:10:00,81.6,81.67,81.43,81.56,31027.0,71.7773,71.8389,71.6278,71.7421,31027.0
2020-09-10 12:20:00,81.57,81.57,81.37,81.54,103828.0,71.7509,71.7509,71.575,71.7245,103828.0
2020-09-10 12:30:00,81.54,81.62,81.35,81.38,171341.0,71.7245,71.7949,71.5574,71.5838,171341.0
2020-09-10 12:40:00,81.38,81.47,81.32,81.36,55352.0,71.5838,71.6629,71.531,71.5662,55352.0
2020-09-10 12:50:00,81.35,81.54,81.34,81.5,62349.0,71.5574,71.7245,71.5486,71.6893,62349.0
2020-09-10 13:00:00,81.5,81.76,81.48,81.72,76719.0,71.6893,71.918,71.6717,71.8829,76719.0
2020-09-10 13:10:00,81.73,81.88,81.68,81.88,30065.0,71.8916,72.0236,71.8477,72.0236,30065.0
2020-09-10 13:20:00,81.88,81.88,81.68,81.72,27996.0,72.0236,72.0236,71.8477,71.8829,27996.0
2020-09-10 13:30:00,81.72,81.88,81.72,81.74,47620.0,71.8829,72.0236,71.8829,71.9004,47620.0
2020-09-10 13:40:00,81.72,81.77,81.68,81.75,25048.0,71.8829,71.9268,71.8477,71.9092,25048.0
2020-09-10 13:50:00,81.77,81.79,81.62,81.67,43927.0,71.9268,71.9444,71.7949,71.8389,43927.0
2020-09-10 14:00:00,81.65,81.83,81.64,81.74,41691.0,71.8213,71.9796,71.8125,71.9004,41691.0
2020-09-10 14:10:00,81.75,81.79,81.45,81.53,41189.0,71.9092,71.9444,71.6454,71.7157,41189.0
2020-09-10 14:20:00,81.55,81.58,81.11,81.16,146335.0,71.7333,71.7597,71.3463,71.3903,146335.0
2020-09-10 14:30:00,81.13,81.41,81.09,81.4,62177.0,71.3639,71.6102,71.3287,71.6014,62177.0
2020-09-10 14:40:00,81.4,81.56,81.2,81.53,88069.0,71.6014,71.7421,71.4254,71.7157,88069.0
2020-09-10 14:50:00,81.53,81.65,81.33,81.63,65294.0,71.7157,71.8213,71.5398,71.8037,65294.0
2020-09-10 15:00:00,81.62,81.63,81.37,81.41,97474.0,71.7949,71.8037,71.575,71.6102,97474.0
2020-09-10 15:10:00,81.41,81.49,81.14,81.15,88886.0,71.6102,71.6805,71.3727,71.3815,88886.0
2020-09-10 15:20:00,81.15,81.3,81.03,81.24,112431.0,71.3815,71.5134,71.2759,71.4606,112431.0
2020-09-10 15:30:00,81.23,81.36,81.03,81.2,343560.0,71.4518,71.5662,71.2759,71.4254,343560.0
2020-09-10 15:40:00,81.2,81.39,81.07,81.16,158181.0,71.4254,71.5926,71.3111,71.3903,158181.0
2020-09-10 15:50:00,81.16,81.36,80.99,81.03,415364.0,71.3903,71.5662,71.2407,71.2759,415364.0
2020-09-11 09:30:00,81.24,81.49,80.72,80.77,133776.0,71.4606,71.6805,71.0032,71.0472,133776.0
2020-09-11 09:40:00,80.8,80.8,80.55,80.66,106087.0,71.0736,71.0736,70.8537,70.9505,106087.0
2020-09-11 09:50:00,80.66,80.85,80.6,80.65,200379.0,70.9505,71.1176,70.8977,70.9417,200379.0
2020-09-11 10:00:00,80.64,81.01,80.59,80.89,122310.0,70.9329,71.2583,70.8889,71.1528,122310.0
2020-09-11 10:10:00,80.9,81.05,80.75,80.86,105684.0,71.1616,71.2935,71.0296,71.1264,105684.0
2020-09-11 10:20:00,80.85,81.03,80.76,80.81,102347.0,71.1176,71.2759,71.0384,71.0824,102347.0
2020-09-11 10:30:00,80.82,80.94,80.71,80.85,131580.0,71.0912,71.1967,70.9944,71.1176,131580.0
2020-09-11 10:40:00,80.84,81.02,80.84,80.99,66208.0,71.1088,71.2671,71.1088,71.2407,66208.0
2020-09-11 10:50:00,80.99,81.03,80.75,80.76,47088.0,71.2407,71.2759,71.0296,71.0384,47088.0
2020-09-11 11:00:00,80.75,80.93,80.68,80.89,54908.0,71.0296,71.1879,70.968,71.1528,54908.0
2020-09-11 11:10:00,80.89,80.95,80.78,80.9,72919.0,71.1528,71.2055,71.056,71.1616,72919.0
2020-09-11 11:20:00,80.9,80.91,80.72,80.82,132859.0,71.1616,71.1704,71.0032,71.0912,132859.0
2020-09-11 11:30:00,80.81,80.83,80.67,80.73,57988.0,71.0824,71.1,70.9592,71.012,57988.0
2020-09-11 11:40:00,80.73,80.76,80.67,80.7,38814.0,71.012,71.0384,70.9592,70.9856,38814.0
2020-09-11 11:50:00,80.7,80.78,80.67,80.73,57857.0,70.9856,71.056,70.9592,71.012,57857.0
2020-09-11 12:00:00,80.71,80.98,80.68,80.96,40359.0,70.9944,71.2319,70.968,71.2143,40359.0
2020-09-11 12:10:00,80.95,80.98,80.85,80.95,49164.0,71.2055,71.2319,71.1176,71.2055,49164.0
2020-09-11 12:20:00,80.95,81.06,80.95,80.98,57233.0,71.2055,71.3023,71.2055,71.2319,57233.0
2020-09-11 12:30:00,80.98,80.99,80.85,80.91,66031.0,71.2319,71.2407,71.1176,71.1704,66031.0
2020-09-11 12:40:00,80.9,80.91,80.79,80.84,73379.0,71.1616,71.1704,71.0648,71.1088,73379.0
2020-09-11 12:50:00,80.83,80.87,80.65,80.67,68349.0,71.1,71.1352,70.9417,70.9592,68349.0
2020-09-11 13:00:00,80.69,80.7,80.45,80.51,49944.0,70.9768,70.9856,70.7657,70.8185,49944.0
2020-09-11 13:10:00,80.52,80.52,80.27,80.36,104913.0,70.8273,70.8273,70.6074,70.6866,104913.0
2020-09-11 13:20:00,80.37,80.4,80.19,80.19,55688.0,70.6954,70.7217,70.537,70.537,55688.0
2020-09-11 13:30:00,80.19,80.2,79.97,80.12,83121.0,70.537,70.5458,70.3435,70.4755,83121.0
2020-09-11 13:40:00,80.1,80.2,80.07,80.15,67632.0,70.4579,70.5458,70.4315,70.5018,67632.0
2020-09-11 13:50:00,80.14,80.2,79.98,79.99,75926.0,70.493,70.5458,70.3523,70.3611,75926.0
2020-09-11 14:00:00,79.99,80.14,79.91,80.12,85367.0,70.3611,70.493,70.2907,70.4755,85367.0
2020-09-11 14:10:00,80.12,80.32,80.07,80.29,69103.0,70.4755,70.6514,70.4315,70.625,69103.0
2020-09-11 14:20:00,80.3,80.38,80.21,80.26,75970.0,70.6338,70.7042,70.5546,70.5986,75970.0
2020-09-11 14:30:00,80.27,80.56,80.27,80.51,86377.0,70.6074,70.8625,70.6074,70.8185,86377.0
2020-09-11 14:40:00,80.51,80.61,80.45,80.54,102164.0,70.8185,70.9065,70.7657,70.8449,102164.0
2020-09-11 14:50:00,80.54,80.65,80.53,80.62,59419.0,70.8449,70.9417,70.8361,70.9153,59419.0
2020-09-11 15:00:00,80.62,80.64,80.47,80.48,103175.0,70.9153,70.9329,70.7833,70.7921,103175.0
2020-09-11 15:10:00,80.48,80.67,80.44,80.64,88437.0,70.7921,70.9592,70.7569,70.9329,88437.0
2020-09-11 15:20:00,80.63,80.82,80.62,80.8,59190.0,70.9241,71.0912,70.9153,71.0736,59190.0
2020-09-11 15:30:00,80.8,80.93,80.73,80.78,100067.0,71.0736,71.1879,71.012,71.056,100067.0
2020-09-11 15:40:00,80.78,80.84,80.68,80.8,138443.0,71.056,71.1088,70.968,71.0736,138443.0
2020-09-11 15:50:00,80.81,80.84,80.59,80.62,292805.0,71.0824,71.1088,70.8889,70.9153,292805.0
2020-09-14 09:30:00,81.17,81.57,80.95,81.53,135184.0,71.3991,71.7509,71.2055,71.7157,135184.0
2020-09-14 09:40:00,81.52,81.95,81.52,81.87,68702.0,71.7069,72.0852,71.7069,72.0148,68702.0
2020-09-14 09:50:00,81.86,82.07,81.81,82.05,85715.0,72.006,72.1907,71.962,72.1731,85715.0
2020-09-14 10:00:00,82.07,82.21,82.03,82.04,58854.0,72.1907,72.3139,72.1555,72.1643,58854.0
2020-09-14 10:10:00,82.05,82.07,81.83,81.9,39558.0,72.1731,72.1907,71.9796,72.0412,39558.0
2020-09-14 10:20:00,81.9,82.19,81.89,82.13,47125.0,72.0412,72.2963,72.0324,72.2435,47125.0
2020-09-14 10:30:00,82.12,82.32,82.12,82.29,32740.0,72.2347,72.4106,72.2347,72.3842,32740.0
2020-09-14 10:40:00,82.29,82.49,82.29,82.4,280066.0,72.3842,72.5602,72.3842,72.481,280066.0
2020-09-14 10:50:00,82.4,82.42,82.26,82.35,136530.0,72.481,72.4986,72.3578,72.437,136530.0
2020-09-14 11:00:00,82.35,82.46,82.33,82.34,69913.0,72.437,72.5338,72.4194,72.4282,69913.0
2020-09-14 11:10:00,82.34,82.38,82.28,82.35,163112.0,72.4282,72.4634,72.3754,72.437,163112.0
2020-09-14 11:20:00,82.35,82.55,82.34,82.49,43520.0,72.437,72.6129,72.4282,72.5602,43520.0
2020-09-14 11:30:00,82.5,82.73,82.49,82.7,35394.0,72.569,72.7713,72.5602,72.7449,35394.0
2020-09-14 11:40:00,82.7,82.7,82.54,82.54,63939.0,72.7449,72.7449,72.6041,72.6041,63939.0
2020-09-14 11:50:00,82.54,82.64,82.53,82.57,53041.0,72.6041,72.6921,72.5953,72.6305,53041.0
2020-09-14 12:00:00,82.57,82.67,82.54,82.64,73772.0,72.6305,72.7185,72.6041,72.6921,73772.0
2020-09-14 12:10:00,82.63,82.75,82.6,82.74,43620.0,72.6833,72.7889,72.6569,72.7801,43620.0
2020-09-14 12:20:00,82.74,82.8,82.7,82.76,26331.0,72.7801,72.8328,72.7449,72.7977,26331.0
2020-09-14 12:30:00,82.76,82.83,82.7,82.81,102636.0,72.7977,72.8592,72.7449,72.8416,102636.0
2020-09-14 12:40:00,82.82,82.85,82.77,82.8,45541.0,72.8504,72.8768,72.8065,72.8328,45541.0
2020-09-14 12:50:00,82.81,82.92,82.78,82.83,31436.0,72.8416,72.9384,72.8153,72.8592,31436.0
2020-09-14 13:00:00,82.83,82.94,82.75,82.77,88334.0,72.8592,72.956,72.7889,72.8065,88334.0
2020-09-14 13:10:00,82.76,82.87,82.72,82.73,92812.0,72.7977,72.8944,72.7625,72.7713,92812.0
2020-09-14 13:20:00,82.73,82.76,82.65,82.75,110877.0,72.7713,72.7977,72.7009,72.7889,110877.0
2020-09-14 13:30:00,82.75,82.79,82.63,82.65,226407.0,72.7889,72.824,72.6833,72.7009,226407.0
2020-09-14 13:40:00,82.65,82.74,82.6,82.73,34737.0,72.7009,72.7801,72.6569,72.7713,34737.0
2020-09-14 13:50:00,82.72,82.8,82.69,82.69,48418.0,72.7625,72.8328,72.7361,72.7361,48418.0
2020-09-14 14:00:00,82.7,82.71,82.59,82.65,36811.0,72.7449,72.7537,72.6481,72.7009,36811.0
2020-09-14 14:10:00,82.65,82.72,82.6,82.62,16668.0,72.7009,72.7625,72.6569,72.6745,16668.0
2020-09-14 14:20:00,82.63,82.64,82.52,82.56,67116.0,72.6833,72.6921,72.5866,72.6217,67116.0
2020-09-14 14:30:00,82.55,82.6,82.52,82.59,26381.0,72.6129,72.6569,72.5866,72.6481,26381.0
2020-09-14 14:40:00,82.61,82.69,82.6,82.67,37119.0,72.6657,72.7361,72.6569,72.7185,37119.0
2020-09-14 14:50:00,82.67,82.73,82.51,82.64,57945.0,72.7185,72.7713,72.5778,72.6921,57945.0
2020-09-14 15:00:00,82.64,82.67,82.57,82.63,48231.0,72.6921,72.7185,72.6305,72.6833,48231.0
2020-09-14 15:10:00,82.62,82.62,82.5,82.59,72644.0,72.6745,72.6745,72.569,72.6481,72644.0
2020-09-14 15:20:00,82.58,82.58,82.36,82.49,96658.0,72.6393,72.6393,72.4458,72.5602,96658.0
2020-09-14 15:30:00,82.5,82.61,82.42,82.61,184865.0,72.569,72.6657,72.4986,72.6657,184865.0
2020-09-14 15:40:00,82.61,82.86,82.6,82.85,239883.0,72.6657,72.8856,72.6569,72.8768,239883.0
2020-09-14 15:50:00,82.85,82.94,82.73,82.75,700455.0,72.8768,72.956,72.7713,72.7889,700455.0
2020-09-15 09:30:00,83.04,83.51,82.98,83.47,96140.0,73.044,73.4574,72.9912,73.4222,96140.0
2020-09-15 09:40:00,83.46,83.72,83.43,83.53,92597.0,73.4134,73.6421,73.387,73.475,92597.0
2020-09-15 09:50:00,83.53,83.59,83.34,83.57,50085.0,73.475,73.5277,73.3078,73.5102,50085.0
2020-09-15 10:00:00,83.58,83.78,83.58,83.72,122348.0,73.519,73.6949,73.519,73.6421,122348.0
2020-09-15 10:10:00,83.71,84.11,83.66,84.05,117511.0,73.6333,73.9852,73.5893,73.9324,117511.0
2020-09-15 10:20:00,84.04,84.16,83.81,83.95,70454.0,73.9236,74.0291,73.7213,73.8444,70454.0
2020-09-15 10:30:00,83.96,84.14,83.94,84.13,77225.0,73.8532,74.0115,73.8356,74.0027,77225.0
2020-09-15 10:40:00,84.12,84.26,84.08,84.26,126085.0,73.9939,74.1171,73.9588,74.1171,126085.0
2020-09-15 10:50:00,84.25,84.38,84.21,84.36,59587.0,74.1083,74.2227,74.0731,74.2051,59587.0
2020-09-15 11:00:00,84.36,84.45,84.29,84.39,93729.0,74.2051,74.2842,74.1435,74.2314,93729.0
2020-09-15 11:10:00,84.4,84.45,84.28,84.4,38064.0,74.2402,74.2842,74.1347,74.2402,38064.0
2020-09-15 11:20:00,84.4,84.41,84.2,84.26,66781.0,74.2402,74.249,74.0643,74.1171,66781.0
2020-09-15 11:30:00,84.26,84.3,84.19,84.23,42962.0,74.1171,74.1523,74.0555,74.0907,42962.0
2020-09-15 11:40:00,84.24,84.24,84.02,84.06,71671.0,74.0995,74.0995,73.906,73.9412,71671.0
2020-09-15 11:50:00,84.04,84.08,83.89,83.91,106297.0,73.9236,73.9588,73.7916,73.8092,106297.0
2020-09-15 12:00:00,83.92,84.0,83.89,83.95,44589.0,73.818,73.8884,73.7916,73.8444,44589.0
2020-09-15 12:10:00,83.94,84.03,83.94,84.03,46303.0,73.8356,73.9148,73.8356,73.9148,46303.0
2020-09-15 12:20:00,84.03,84.06,83.98,84.04,60505.0,73.9148,73.9412,73.8708,73.9236,60505.0
2020-09-15 12:30:00,84.04,84.11,84.02,84.09,40570.0,73.9236,73.9852,73.906,73.9676,40570.0
2020-09-15 12:40:00,84.09,84.12,84.04,84.05,36933.0,73.9676,73.9939,73.9236,73.9324,36933.0
2020-09-15 12:50:00,84.04,84.12,84.02,84.12,38494.0,73.9236,73.9939,73.906,73.9939,38494.0
2020-09-15 13:00:00,84.12,84.32,84.09,84.31,50508.0,73.9939,74.1699,73.9676,74.1611,50508.0
2020-09-15 13:10:00,84.3,84.38,84.29,84.31,29880.0,74.1523,74.2227,74.1435,74.1611,29880.0
2020-09-15 13:20:00,84.32,84.32,84.22,84.24,36250.0,74.1699,74.1699,74.0819,74.0995,36250.0
2020-09-15 13:30:00,84.24,84.25,84.13,84.14,22686.0,74.0995,74.1083,74.0027,74.0115,22686.0
2020-09-15 13:40:00,84.13,84.2,84.12,84.16,20142.0,74.0027,74.0643,73.9939,74.0291,20142.0
2020-09-15 13:50:00,84.17,84.17,84.07,84.14,23554.0,74.0379,74.0379,73.95,74.0115,23554.0
2020-09-15 14:00:00,84.14,84.17,84.07,84.16,37037.0,74.0115,74.0379,73.95,74.0291,37037.0
2020-09-15 14:10:00,84.17,84.22,84.12,84.19,20175.0,74.0379,74.0819,73.9939,74.0555,20175.0
2020-09-15 14:20:00,84.2,84.24,84.14,84.15,29437.0,74.0643,74.0995,74.0115,74.0203,29437.0
2020-09-15 14:30:00,84.16,84.2,84.11,84.14,62034.0,74.0291,74.0643,73.9852,74.0115,62034.0
2020-09-15 14:40:00,84.14,84.18,84.08,84.1,38301.0,74.0115,74.0467,73.9588,73.9764,38301.0
2020-09-15 14:50:00,84.1,84.15,84.04,84.06,48027.0,73.9764,74.0203,73.9236,73.9412,48027.0
2020-09-15 15:00:00,84.06,84.07,83.86,83.88,109358.0,73.9412,73.95,73.7652,73.7828,109358.0
2020-09-15 15:10:00,83.88,83.94,83.77,83.78,92885.0,73.7828,73.8356,73.6861,73.6949,92885.0
2020-09-15 15:20:00,83.78,83.8,83.64,83.65,95491.0,73.6949,73.7125,73.5717,73.5805,95491.0
2020-09-15 15:30:00,83.64,83.65,83.49,83.52,102681.0,73.5717,73.5805,73.4398,73.4662,102681.0
2020-09-15 15:40:00,83.52,83.64,83.46,83.62,187801.0,73.4662,73.5717,73.4134,73.5541,187801.0
2020-09-15 15:50:00,83.62,83.78,83.58,83.71,570384.0,73.5541,73.6949,73.519,73.6333,570384.0
2020-09-16 09:30:00,84.2,84.25,83.75,84.03,159119.0,74.0643,74.1083,73.6685,73.9148,159119.0
2020-09-16 09:40:00,84.03,84.25,84.01,84.22,138252.0,73.9148,74.1083,73.8972,74.0819,138252.0
2020-09-16 09:50:00,84.21,84.39,84.15,84.39,53857.0,74.0731,74.2314,74.0203,74.2314,53857.0
2020-09-16 10:00:00,84.38,84.6,84.31,84.39,139697.0,74.2227,74.4162,74.1611,74.2314,139697.0
2020-09-16 10:10:00,84.39,84.71,84.39,84.7,51227.0,74.2314,74.5129,74.2314,74.5041,51227.0
2020-09-16 10:20:00,84.69,84.73,84.46,84.53,160007.0,74.4953,74.5305,74.293,74.3546,160007.0
2020-09-16 10:30:00,84.5,84.69,84.48,84.58,44376.0,74.3282,74.4953,74.3106,74.3986,44376.0
2020-09-16 10:40:00,84.58,84.63,84.33,84.38,41437.0,74.3986,74.4426,74.1787,74.2227,41437.0
2020-09-16 10:50:00,84.39,84.62,84.38,84.59,61891.0,74.2314,74.4338,74.2227,74.4074,61891.0
2020-09-16 11:00:00,84.58,84.61,84.5,84.56,77787.0,74.3986,74.425,74.3282,74.381,77787.0
2020-09-16 11:10:00,84.56,84.74,84.56,84.73,50111.0,74.381,74.5393,74.381,74.5305,50111.0
2020-09-16 11:20:00,84.74,84.79,84.69,84.73,49120.0,74.5393,74.5833,74.4953,74.5305,49120.0
2020-09-16 11:30:00,84.73,84.73,84.59,84.62,69999.0,74.5305,74.5305,74.4074,74.4338,69999.0
2020-09-16 11:40:00,84.63,84.76,84.6,84.74,19747.0,74.4426,74.5569,74.4162,74.5393,19747.0
2020-09-16 11:50:00,84.74,84.86,84.7,84.7,23041.0,74.5393,74.6449,74.5041,74.5041,23041.0
2020-09-16 12:00:00,84.71,84.84,84.69,84.69,91574.0,74.5129,74.6273,74.4953,74.4953,91574.0
2020-09-16 12:10:00,84.7,84.71,84.62,84.66,23472.0,74.5041,74.5129,74.4338,74.4689,23472.0
2020-09-16 12:20:00,84.67,84.73,84.66,84.71,42886.0,74.4777,74.5305,74.4689,74.5129,42886.0
2020-09-16 12:30:00,84.72,84.74,84.68,84.7,32011.0,74.5217,74.5393,74.4865,74.5041,32011.0
2020-09-16 12:40:00,84.69,84.74,84.6,84.62,54845.0,74.4953,74.5393,74.4162,74.4338,54845.0
2020-09-16 12:50:00,84.61,84.67,84.57,84.64,16679.0,74.425,74.4777,74.3898,74.4514,16679.0
2020-09-16 13:00:00,84.62,84.75,84.61,84.72,14811.0,74.4338,74.5481,74.425,74.5217,14811.0
2020-09-16 13:10:00,84.71,84.71,84.63,84.64,27830.0,74.5129,74.5129,74.4426,74.4514,27830.0
2020-09-16 13:20:00,84.65,84.67,84.57,84.6,21280.0,74.4601,74.4777,74.3898,74.4162,21280.0
2020-09-16 13:30:00,84.61,84.64,84.56,84.63,37473.0,74.425,74.4514,74.381,74.4426,37473.0
2020-09-16 13:40:00,84.63,84.65,84.58,84.62,17420.0,74.4426,74.4601,74.3986,74.4338,17420.0
2020-09-16 13:50:00,84.64,84.76,84.64,84.71,19117.0,74.4514,74.5569,74.4514,74.5129,19117.0
2020-09-16 14:00:00,84.71,84.82,84.54,84.58,65166.0,74.5129,74.6097,74.3634,74.3986,65166.0
2020-09-16 14:10:00,84.58,84.81,84.54,84.78,68146.0,74.3986,74.6009,74.3634,74.5745,68146.0
2020-09-16 14:20:00,84.78,84.81,84.71,84.78,21238.0,74.5745,74.6009,74.5129,74.5745,21238.0
2020-09-16 14:30:00,84.77,84.94,84.76,84.9,66006.0,74.5657,74.7152,74.5569,74.6801,66006.0
2020-09-16 14:40:00,84.9,84.97,84.81,84.87,45615.0,74.6801,74.7416,74.6009,74.6537,45615.0
2020-09-16 14:50:00,84.86,84.86,84.71,84.81,181849.0,74.6449,74.6449,74.5129,74.6009,181849.0
2020-09-16 15:00:00,84.8,84.83,84.5,84.5,245299.0,74.5921,74.6185,74.3282,74.3282,245299.0
2020-09-16 15:10:00,84.5,84.53,84.16,84.34,199105.0,74.3282,74.3546,74.0291,74.1875,199105.0
2020-09-16 15:20:00,84.33,84.36,84.2,84.28,98061.0,74.1787,74.2051,74.0643,74.1347,98061.0
2020-09-16 15:30:00,84.26,84.4,84.14,84.34,97593.0,74.1171,74.2402,74.0115,74.1875,97593.0
2020-09-16 15:40:00,84.33,84.55,84.23,84.44,113042.0,74.1787,74.3722,74.0907,74.2754,113042.0
2020-09-16 15:50:00,84.45,84.56,84.07,84.16,360950.0,74.2842,74.381,73.95,74.0291,360950.0
2020-09-17 09:30:00,83.36,83.57,82.73,83.42,196331.0,73.3254,73.5102,72.7713,73.3782,196331.0
2020-09-17 09:40:00,83.45,83.5,83.17,83.3,78838.0,73.4046,73.4486,73.1583,73.2727,78838.0
2020-09-17 09:50:00,83.3,83.42,83.1,83.2,205534.0,73.2727,73.3782,73.0967,73.1847,205534.0
2020-09-17 10:00:00,83.2,83.72,83.15,83.68,105534.0,73.1847,73.6421,73.1407,73.6069,105534.0
2020-09-17 10:10:00,83.69,83.92,83.52,83.56,79281.0,73.6157,73.818,73.4662,73.5014,79281.0
2020-09-17 10:20:00,83.6,83.71,83.39,83.51,51377.0,73.5365,73.6333,73.3518,73.4574,51377.0
2020-09-17 10:30:00,83.51,83.59,83.35,83.37,73943.0,73.4574,73.5277,73.3166,73.3342,73943.0
2020-09-17 10:40:00,83.37,83.41,83.23,83.32,52758.0,73.3342,73.3694,73.2111,73.2902,52758.0
2020-09-17 10:50:00,83.31,83.37,83.15,83.17,97427.0,73.2815,73.3342,73.1407,73.1583,97427.0
2020-09-17 11:00:00,83.17,83.36,83.17,83.28,80852.0,73.1583,73.3254,73.1583,73.2551,80852.0
2020-09-17 11:10:00,83.27,83.29,83.1,83.2,37070.0,73.2463,73.2639,73.0967,73.1847,37070.0
2020-09-17 11:20:00,83.2,83.23,82.99,83.03,31419.0,73.1847,73.2111,73.0,73.0352,31419.0
2020-09-17 11:30:00,83.02,83.05,82.92,82.93,40159.0,73.0264,73.0528,72.9384,72.9472,40159.0
2020-09-17 11:40:00,82.94,82.98,82.78,82.8,28255.0,72.956,72.9912,72.8153,72.8328,28255.0
2020-09-17 11:50:00,82.81,82.87,82.63,82.7,89594.0,72.8416,72.8944,72.6833,72.7449,89594.0
2020-09-17 12:00:00,82.69,82.73,82.52,82.52,60147.0,72.7361,72.7713,72.5866,72.5866,60147.0
2020-09-17 12:10:00,82.51,82.52,82.17,82.24,48411.0,72.5778,72.5866,72.2787,72.3403,48411.0
2020-09-17 12:20:00,82.25,82.29,82.06,82.17,64225.0,72.3491,72.3842,72.1819,72.2787,64225.0
2020-09-17 12:30:00,82.17,82.47,82.15,82.45,158971.0,72.2787,72.5426,72.2611,72.525,158971.0
2020-09-17 12:40:00,82.45,82.46,82.26,82.4,86365.0,72.525,72.5338,72.3578,72.481,86365.0
2020-09-17 12:50:00,82.4,82.59,82.32,82.5,66926.0,72.481,72.6481,72.4106,72.569,66926.0
2020-09-17 13:00:00,82.52,82.58,82.43,82.57,42763.0,72.5866,72.6393,72.5074,72.6305,42763.0
2020-09-17 13:10:00,82.56,82.56,82.36,82.38,33185.0,72.6217,72.6217,72.4458,72.4634,33185.0
2020-09-17 13:20:00,82.37,82.44,82.31,82.32,55180.0,72.4546,72.5162,72.4018,72.4106,55180.0
2020-09-17 13:30:00,82.31,82.42,82.26,82.37,41224.0,72.4018,72.4986,72.3578,72.4546,41224.0
2020-09-17 13:40:00,82.35,82.42,82.3,82.41,58728.0,72.437,72.4986,72.393,72.4898,58728.0
2020-09-17 13:50:00,82.41,82.47,82.3,82.31,41256.0,72.4898,72.5426,72.393,72.4018,41256.0
2020-09-17 14:00:00,82.33,82.5,82.29,82.45,49732.0,72.4194,72.569,72.3842,72.525,49732.0
2020-09-17 14:10:00,82.45,82.62,82.45,82.53,59497.0,72.525,72.6745,72.525,72.5953,59497.0
2020-09-17 14:20:00,82.53,82.54,82.37,82.37,33869.0,72.5953,72.6041,72.4546,72.4546,33869.0
2020-09-17 14:30:00,82.37,82.4,82.25,82.26,24769.0,72.4546,72.481,72.3491,72.3578,24769.0
2020-09-17 14:40:00,82.27,82.39,82.24,82.35,62821.0,72.3666,72.4722,72.3403,72.437,62821.0
2020-09-17 14:50:00,82.34,82.4,82.28,82.29,52133.0,72.4282,72.481,72.3754,72.3842,52133.0
2020-09-17 15:00:00,82.29,82.33,82.09,82.18,102528.0,72.3842,72.4194,72.2083,72.2875,102528.0
2020-09-17 15:10:00,82.19,82.33,82.19,82.24,50431.0,72.2963,72.4194,72.2963,72.3403,50431.0
2020-09-17 15:20:00,82.24,82.33,82.12,82.16,45588.0,72.3403,72.4194,72.2347,72.2699,45588.0
2020-09-17 15:30:00,82.15,82.49,82.14,82.49,82668.0,72.2611,72.5602,72.2523,72.5602,82668.0
2020-09-17 15:40:00,82.49,82.63,82.39,82.57,132471.0,72.5602,72.6833,72.4722,72.6305,132471.0
2020-09-17 15:50:00,82.58,82.72,82.47,82.59,539463.0,72.6393,72.7625,72.5426,72.6481,539463.0
2020-09-18 09:30:00,82.55,82.6,82.03,82.07,144348.0,72.6129,72.6569,72.1555,72.1907,144348.0
2020-09-18 09:40:00,82.08,82.16,81.81,81.87,113316.0,72.1995,72.2699,71.962,72.0148,113316.0
2020-09-18 09:50:00,81.85,82.02,81.73,81.76,66753.0,71.9972,72.1467,71.8916,71.918,66753.0
2020-09-18 10:00:00,81.81,81.95,81.5,81.63,86418.0,71.962,72.0852,71.6893,71.8037,86418.0
2020-09-18 10:10:00,81.64,81.82,81.59,81.78,80741.0,71.8125,71.9708,71.7685,71.9356,80741.0
2020-09-18 10:20:00,81.78,81.79,81.66,81.75,43181.0,71.9356,71.9444,71.8301,71.9092,43181.0
2020-09-18 10:30:00,81.75,81.85,81.61,81.63,71862.0,71.9092,71.9972,71.7861,71.8037,71862.0
2020-09-18 10:40:00,81.64,81.69,81.41,81.5,59701.0,71.8125,71.8565,71.6102,71.6893,59701.0
2020-09-18 10:50:00,81.51,81.54,81.39,81.47,97373.0,71.6981,71.7245,71.5926,71.6629,97373.0
2020-09-18 11:00:00,81.47,81.67,81.44,81.65,55957.0,71.6629,71.8389,71.6366,71.8213,55957.0
2020-09-18 11:10:00,81.66,81.66,81.3,81.3,71721.0,71.8301,71.8301,71.5134,71.5134,71721.0
2020-09-18 11:20:00,81.31,81.46,81.2,81.37,74653.0,71.5222,71.6541,71.4254,71.575,74653.0
2020-09-18 11:30:00,81.37,81.49,81.33,81.48,119761.0,71.575,71.6805,71.5398,71.6717,119761.0
2020-09-18 11:40:00,81.48,81.55,81.33,81.55,286132.0,71.6717,71.7333,71.5398,71.7333,286132.0
2020-09-18 11:50:00,81.55,81.66,81.54,81.57,77146.0,71.7333,71.8301,71.7245,71.7509,77146.0
2020-09-18 12:00:00,81.56,81.68,81.55,81.59,64551.0,71.7421,71.8477,71.7333,71.7685,64551.0
2020-09-18 12:10:00,81.6,81.66,81.53,81.54,49534.0,71.7773,71.8301,71.7157,71.7245,49534.0
2020-09-18 12:20:00,81.54,81.55,81.43,81.54,131860.0,71.7245,71.7333,71.6278,71.7245,131860.0
2020-09-18 12:30:00,81.55,81.55,81.34,81.37,83012.0,71.7333,71.7333,71.5486,71.575,83012.0
2020-09-18 12:40:00,81.36,81.36,81.19,81.2,56668.0,71.5662,71.5662,71.4167,71.4254,56668.0
2020-09-18 12:50:00,81.2,81.27,81.14,81.23,93741.0,71.4254,71.487,71.3727,71.4518,93741.0
2020-09-18 13:00:00,81.23,81.32,81.18,81.31,48368.0,71.4518,71.531,71.4079,71.5222,48368.0
2020-09-18 13:10:00,81.31,81.32,81.07,81.07,60646.0,71.5222,71.531,71.3111,71.3111,60646.0
2020-09-18 13:20:00,81.09,81.15,80.89,80.89,196570.0,71.3287,71.3815,71.1528,71.1528,196570.0
2020-09-18 13:30:00,80.88,80.97,80.64,80.87,128316.0,71.144,71.2231,70.9329,71.1352,128316.0
2020-09-18 13:40:00,80.88,80.99,80.84,80.94,194237.0,71.144,71.2407,71.1088,71.1967,194237.0
2020-09-18 13:50:00,80.94,81.01,80.85,81.01,167317.0,71.1967,71.2583,71.1176,71.2583,167317.0
2020-09-18 14:00:00,81.01,81.01,80.9,80.93,165590.0,71.2583,71.2583,71.1616,71.1879,165590.0
2020-09-18 14:10:00,80.93,80.98,80.72,80.73,95382.0,71.1879,71.2319,71.0032,71.012,95382.0
2020-09-18 14:20:00,80.74,81.04,80.73,81.03,105445.0,71.0208,71.2847,71.012,71.2759,105445.0
2020-09-18 14:30:00,81.03,81.13,80.98,81.04,38561.0,71.2759,71.3639,71.2319,71.2847,38561.0
2020-09-18 14:40:00,81.05,81.08,80.9,80.95,46838.0,71.2935,71.3199,71.1616,71.2055,46838.0
2020-09-18 14:50:00,80.96,81.01,80.87,81.0,36747.0,71.2143,71.2583,71.1352,71.2495,36747.0
2020-09-18 15:00:00,81.0,81.13,80.98,81.08,66020.0,71.2495,71.3639,71.2319,71.3199,66020.0
2020-09-18 15:10:00,81.08,81.15,81.07,81.13,61109.0,71.3199,71.3815,71.3111,71.3639,61109.0
2020-09-18 15:20:00,81.13,81.24,81.03,81.23,66337.0,71.3639,71.4606,71.2759,71.4518,66337.0
2020-09-18 15:30:00,81.23,81.32,81.11,81.28,194305.0,71.4518,71.531,71.3463,71.4958,194305.0
2020-09-18 15:40:00,81.28,81.37,81.05,81.05,277943.0,71.4958,71.575,71.2935,71.2935,277943.0
2020-09-18 15:50:00,81.05,81.12,80.75,80.8,1144777.0,71.2935,71.3551,71.0296,71.0736,1144777.0
2020-09-21 09:30:00,79.54,79.81,78.81,78.93,322822.0,69.9653,70.2028,69.3231,69.4287,322822.0
2020-09-21 09:40:00,78.92,78.92,78.26,78.31,474239.0,69.4199,69.4199,68.8394,68.8833,474239.0
2020-09-21 09:50:00,78.3,78.79,78.09,78.5,199680.0,68.8745,69.3056,68.6898,69.0505,199680.0
2020-09-21 10:00:00,78.49,78.52,78.13,78.34,159112.0,69.0417,69.0681,68.725,68.9097,159112.0
2020-09-21 10:10:00,78.29,78.53,78.24,78.25,160508.0,68.8657,69.0769,68.8218,68.8306,160508.0
2020-09-21 10:20:00,78.24,78.51,78.22,78.48,115647.0,68.8218,69.0593,68.8042,69.0329,115647.0
2020-09-21 10:30:00,78.47,78.6,78.35,78.46,66734.0,69.0241,69.1384,68.9185,69.0153,66734.0
2020-09-21 10:40:00,78.47,79.05,78.43,79.01,119218.0,69.0241,69.5343,68.9889,69.4991,119218.0
2020-09-21 10:50:00,78.98,79.17,78.96,79.01,186043.0,69.4727,69.6398,69.4551,69.4991,186043.0
2020-09-21 11:00:00,79.01,79.22,78.98,79.21,155296.0,69.4991,69.6838,69.4727,69.675,155296.0
2020-09-21 11:10:00,79.22,79.27,79.04,79.1,96962.0,69.6838,69.7278,69.5255,69.5782,96962.0
2020-09-21 11:20:00,79.1,79.15,78.89,78.91,112308.0,69.5782,69.6222,69.3935,69.4111,112308.0
2020-09-21 11:30:00,78.9,79.03,78.69,78.72,112087.0,69.4023,69.5167,69.2176,69.244,112087.0
2020-09-21 11:40:00,78.73,78.93,78.68,78.85,59540.0,69.2528,69.4287,69.2088,69.3583,59540.0
2020-09-21 11:50:00,78.85,78.98,78.83,78.95,82549.0,69.3583,69.4727,69.3407,69.4463,82549.0
2020-09-21 12:00:00,78.94,79.06,78.92,79.02,50086.0,69.4375,69.5431,69.4199,69.5079,50086.0
2020-09-21 12:10:00,79.02,79.04,78.92,79.03,57338.0,69.5079,69.5255,69.4199,69.5167,57338.0
2020-09-21 12:20:00,79.04,79.19,78.95,79.11,55555.0,69.5255,69.6574,69.4463,69.587,55555.0
2020-09-21 12:30:00,79.12,79.13,79.0,79.1,32591.0,69.5958,69.6046,69.4903,69.5782,32591.0
2020-09-21 12:40:00,79.1,79.22,79.06,79.11,49742.0,69.5782,69.6838,69.5431,69.587,49742.0
2020-09-21 12:50:00,79.13,79.14,78.98,79.04,38397.0,69.6046,69.6134,69.4727,69.5255,38397.0
2020-09-21 13:00:00,79.06,79.1,78.94,79.07,26132.0,69.5431,69.5782,69.4375,69.5518,26132.0
2020-09-21 13:10:00,79.07,79.25,79.03,79.2,36597.0,69.5518,69.7102,69.5167,69.6662,36597.0
2020-09-21 13:20:00,79.2,79.36,79.18,79.34,50788.0,69.6662,69.8069,69.6486,69.7893,50788.0
2020-09-21 13:30:00,79.34,79.38,79.22,79.25,31836.0,69.7893,69.8245,69.6838,69.7102,31836.0
2020-09-21 13:40:00,79.25,79.26,78.82,78.86,43960.0,69.7102,69.719,69.3319,69.3671,43960.0
2020-09-21 13:50:00,78.86,78.91,78.74,78.8,61763.0,69.3671,69.4111,69.2616,69.3144,61763.0
2020-09-21 14:00:00,78.78,78.85,78.56,78.61,103307.0,69.2968,69.3583,69.1032,69.1472,103307.0
2020-09-21 14:10:00,78.62,78.7,78.52,78.54,96019.0,69.156,69.2264,69.0681,69.0856,96019.0
2020-09-21 14:20:00,78.54,78.73,78.54,78.63,43403.0,69.0856,69.2528,69.0856,69.1648,43403.0
2020-09-21 14:30:00,78.59,78.59,78.42,78.43,40331.0,69.1296,69.1296,68.9801,68.9889,40331.0
2020-09-21 14:40:00,78.44,78.47,78.22,78.22,50713.0,68.9977,69.0241,68.8042,68.8042,50713.0
2020-09-21 14:50:00,78.23,78.33,78.22,78.28,67764.0,68.813,68.9009,68.8042,68.8569,67764.0
2020-09-21 15:00:00,78.28,78.49,78.25,78.49,84100.0,68.8569,69.0417,68.8306,69.0417,84100.0
2020-09-21 15:10:00,78.49,78.61,78.45,78.47,103612.0,69.0417,69.1472,69.0065,69.0241,103612.0
2020-09-21 15:20:00,78.47,78.66,78.46,78.59,83757.0,69.0241,69.1912,69.0153,69.1296,83757.0
2020-09-21 15:30:00,78.6,78.64,78.47,78.52,101150.0,69.1384,69.1736,69.0241,69.0681,101150.0
2020-09-21 15:40:00,78.54,78.59,78.42,78.46,204296.0,69.0856,69.1296,68.9801,69.0153,204296.0
2020-09-21 15:50:00,78.45,78.58,78.41,78.55,694989.0,69.0065,69.1208,68.9713,69.0944,694989.0
2020-09-22 09:30:00,78.68,79.41,78.48,79.35,188597.0,69.2088,69.8509,69.0329,69.7981,188597.0
2020-09-22 09:40:00,79.35,79.53,79.1,79.1,79579.0,69.7981,69.9565,69.5782,69.5782,79579.0
2020-09-22 09:50:00,79.1,79.17,78.9,78.95,150753.0,69.5782,69.6398,69.4023,69.4463,150753.0
2020-09-22 10:00:00,78.98,79.53,78.95,79.41,81863.0,69.4727,69.9565,69.4463,69.8509,81863.0
2020-09-22 10:10:00,79.42,79.93,79.36,79.89,101181.0,69.8597,70.3083,69.8069,70.2731,101181.0
2020-09-22 10:20:00,79.9,80.03,79.87,80.03,91297.0,70.2819,70.3963,70.2555,70.3963,91297.0
2020-09-22 10:30:00,80.04,80.07,79.92,79.95,107024.0,70.4051,70.4315,70.2995,70.3259,107024.0
2020-09-22 10:40:00,79.95,80.03,79.67,79.69,100117.0,70.3259,70.3963,70.0796,70.0972,100117.0
2020-09-22 10:50:00,79.7,79.78,79.48,79.5,99344.0,70.106,70.1764,69.9125,69.9301,99344.0
2020-09-22 11:00:00,79.5,79.6,79.41,79.46,83236.0,69.9301,70.018,69.8509,69.8949,83236.0
2020-09-22 11:10:00,79.46,79.57,79.46,79.51,44766.0,69.8949,69.9917,69.8949,69.9389,44766.0
2020-09-22 11:20:00,79.5,79.56,79.45,79.56,47505.0,69.9301,69.9829,69.8861,69.9829,47505.0
2020-09-22 11:30:00,79.57,79.58,79.31,79.4,60616.0,69.9917,70.0005,69.763,69.8421,60616.0
2020-09-22 11:40:00,79.41,79.5,79.4,79.42,35957.0,69.8509,69.9301,69.8421,69.8597,35957.0
2020-09-22 11:50:00,79.42,79.54,79.41,79.52,37842.0,69.8597,69.9653,69.8509,69.9477,37842.0
2020-09-22 12:00:00,79.54,79.69,79.51,79.64,32323.0,69.9653,70.0972,69.9389,70.0532,32323.0
2020-09-22 12:10:00,79.63,79.66,79.56,79.57,36713.0,70.0444,70.0708,69.9829,69.9917,36713.0
2020-09-22 12:20:00,79.58,79.65,79.54,79.64,22443.0,70.0005,70.062,69.9653,70.0532,22443.0
2020-09-22 12:30:00,79.65,79.66,79.56,79.57,24004.0,70.062,70.0708,69.9829,69.9917,24004.0
2020-09-22 12:40:00,79.57,79.58,79.5,79.52,43865.0,69.9917,70.0005,69.9301,69.9477,43865.0
2020-09-22 12:50:00,79.52,79.53,79.36,79.4,130726.0,69.9477,69.9565,69.8069,69.8421,130726.0
2020-09-22 13:00:00,79.41,79.47,79.38,79.46,81929.0,69.8509,69.9037,69.8245,69.8949,81929.0
2020-09-22 13:10:00,79.45,79.54,79.44,79.52,78348.0,69.8861,69.9653,69.8773,69.9477,78348.0
2020-09-22 13:20:00,79.52,79.62,79.51,79.59,103688.0,69.9477,70.0356,69.9389,70.0093,103688.0
2020-09-22 13:30:00,79.59,79.72,79.58,79.72,106097.0,70.0093,70.1236,70.0005,70.1236,106097.0
2020-09-22 13:40:00,79.73,79.82,79.69,79.82,99748.0,70.1324,70.2116,70.0972,70.2116,99748.0
2020-09-22 13:50:00,79.81,79.85,79.79,79.81,108206.0,70.2028,70.238,70.1852,70.2028,108206.0
2020-09-22 14:00:00,79.81,79.95,79.81,79.92,189408.0,70.2028,70.3259,70.2028,70.2995,189408.0
2020-09-22 14:10:00,79.92,79.93,79.8,79.85,128872.0,70.2995,70.3083,70.194,70.238,128872.0
2020-09-22 14:20:00,79.85,79.85,79.74,79.79,150363.0,70.238,70.238,70.1412,70.1852,150363.0
2020-09-22 14:30:00,79.78,79.92,79.76,79.85,109258.0,70.1764,70.2995,70.1588,70.238,109258.0
2020-09-22 14:40:00,79.85,79.91,79.68,79.7,114079.0,70.238,70.2907,70.0884,70.106,114079.0
2020-09-22 14:50:00,79.7,79.71,79.53,79.55,116753.0,70.106,70.1148,69.9565,69.9741,116753.0
2020-09-22 15:00:00,79.56,79.65,79.52,79.62,204536.0,69.9829,70.062,69.9477,70.0356,204536.0
2020-09-22 15:10:00,79.61,79.68,79.59,79.64,200467.0,70.0268,70.0884,70.0093,70.0532,200467.0
2020-09-22 15:20:00,79.64,79.7,79.57,79.62,93185.0,70.0532,70.106,69.9917,70.0356,93185.0
2020-09-22 15:30:00,79.62,79.72,79.45,79.7,143820.0,70.0356,70.1236,69.8861,70.106,143820.0
2020-09-22 15:40:00,79.7,79.77,79.63,79.67,135991.0,70.106,70.1676,70.0444,70.0796,135991.0
2020-09-22 15:50:00,79.67,79.67,79.39,79.48,464751.0,70.0796,70.0796,69.8333,69.9125,464751.0
2020-09-23 09:30:00,79.02,79.02,78.58,78.84,190191.0,69.9423,69.9423,69.5528,69.783,190191.0
2020-09-23 09:40:00,78.85,78.97,78.63,78.95,114261.0,69.7918,69.898,69.5971,69.8803,114261.0
2020-09-23 09:50:00,78.95,78.96,78.59,78.65,45119.0,69.8803,69.8892,69.5617,69.6148,45119.0
2020-09-23 10:00:00,78.67,78.96,78.66,78.78,95907.0,69.6325,69.8892,69.6237,69.7299,95907.0
2020-09-23 10:10:00,78.79,78.79,78.66,78.75,36750.0,69.7387,69.7387,69.6237,69.7033,36750.0
2020-09-23 10:20:00,78.75,78.84,78.68,78.76,42069.0,69.7033,69.783,69.6414,69.7122,42069.0
2020-09-23 10:30:00,78.76,78.77,78.44,78.49,75218.0,69.7122,69.721,69.4289,69.4732,75218.0
2020-09-23 10:40:00,78.48,78.67,78.45,78.66,89579.0,69.4643,69.6325,69.4378,69.6237,89579.0
2020-09-23 10:50:00,78.67,78.78,78.48,78.49,90199.0,69.6325,69.7299,69.4643,69.4732,90199.0
2020-09-23 11:00:00,78.48,78.64,78.46,78.53,89070.0,69.4643,69.606,69.4466,69.5086,89070.0
2020-09-23 11:10:00,78.53,78.57,78.38,78.42,70437.0,69.5086,69.544,69.3758,69.4112,70437.0
2020-09-23 11:20:00,78.41,78.44,78.28,78.33,34724.0,69.4024,69.4289,69.2873,69.3316,34724.0
2020-09-23 11:30:00,78.32,78.52,78.29,78.51,46331.0,69.3227,69.4997,69.2962,69.4909,46331.0
2020-09-23 11:40:00,78.51,78.51,78.32,78.33,38557.0,69.4909,69.4909,69.3227,69.3316,38557.0
2020-09-23 11:50:00,78.32,78.33,78.21,78.22,46977.0,69.3227,69.3316,69.2254,69.2342,46977.0
2020-09-23 12:00:00,78.22,78.36,78.19,78.24,79873.0,69.2342,69.3581,69.2077,69.2519,79873.0
2020-09-23 12:10:00,78.24,78.28,78.12,78.14,108434.0,69.2519,69.2873,69.1457,69.1634,108434.0
2020-09-23 12:20:00,78.15,78.24,78.11,78.21,53100.0,69.1722,69.2519,69.1368,69.2254,53100.0
2020-09-23 12:30:00,78.2,78.36,78.17,78.36,74981.0,69.2165,69.3581,69.1899,69.3581,74981.0
2020-09-23 12:40:00,78.36,78.4,78.17,78.2,35531.0,69.3581,69.3935,69.1899,69.2165,35531.0
2020-09-23 12:50:00,78.19,78.19,78.1,78.15,37067.0,69.2077,69.2077,69.128,69.1722,37067.0
2020-09-23 13:00:00,78.16,78.16,78.04,78.08,27059.0,69.1811,69.1811,69.0749,69.1103,27059.0
2020-09-23 13:10:00,78.08,78.12,78.03,78.11,13731.0,69.1103,69.1457,69.066,69.1368,13731.0
2020-09-23 13:20:00,78.11,78.2,78.03,78.06,35757.0,69.1368,69.2165,69.066,69.0926,35757.0
2020-09-23 13:30:00,78.05,78.05,77.87,77.87,95578.0,69.0837,69.0837,68.9244,68.9244,95578.0
2020-09-23 13:40:00,77.87,77.9,77.77,77.85,38623.0,68.9244,68.951,68.8359,68.9067,38623.0
2020-09-23 13:50:00,77.85,77.86,77.71,77.82,54928.0,68.9067,68.9156,68.7828,68.8802,54928.0
2020-09-23 14:00:00,77.8,77.8,77.64,77.69,42532.0,68.8625,68.8625,68.7208,68.7651,42532.0
2020-09-23 14:10:00,77.7,77.82,77.38,77.4,128864.0,68.7739,68.8802,68.4907,68.5084,128864.0
2020-09-23 14:20:00,77.41,77.45,77.28,77.32,70318.0,68.5173,68.5527,68.4022,68.4376,70318.0
2020-09-23 14:30:00,77.31,77.34,77.21,77.28,111981.0,68.4287,68.4553,68.3402,68.4022,111981.0
2020-09-23 14:40:00,77.26,77.34,77.11,77.17,64760.0,68.3845,68.4553,68.2517,68.3048,64760.0
2020-09-23 14:50:00,77.18,77.23,76.95,77.04,148324.0,68.3137,68.3579,68.1101,68.1898,148324.0
2020-09-23 15:00:00,77.06,77.12,76.77,76.78,143345.0,68.2075,68.2606,67.9508,67.9596,143345.0
2020-09-23 15:10:00,76.77,76.96,76.67,76.81,113851.0,67.9508,68.119,67.8623,67.9862,113851.0
2020-09-23 15:20:00,76.82,76.89,76.62,76.88,97875.0,67.995,68.057,67.818,68.0481,97875.0
2020-09-23 15:30:00,76.85,76.98,76.79,76.88,204558.0,68.0216,68.1367,67.9685,68.0481,204558.0
2020-09-23 15:40:00,76.87,76.95,76.68,76.77,134317.0,68.0393,68.1101,67.8711,67.9508,134317.0
2020-09-23 15:50:00,76.77,76.8,76.69,76.73,548963.0,67.9508,67.9773,67.88,67.9154,548963.0
2020-09-24 09:30:00,76.78,76.98,76.36,76.45,271970.0,67.9596,68.1367,67.5879,67.6675,271970.0
2020-09-24 09:40:00,76.4,77.06,76.38,77.01,258391.0,67.6233,68.2075,67.6056,68.1632,258391.0
2020-09-24 09:50:00,77.01,77.32,77.01,77.11,118577.0,68.1632,68.4376,68.1632,68.2517,118577.0
2020-09-24 10:00:00,77.12,77.63,77.11,77.56,191878.0,68.2606,68.712,68.2517,68.65,191878.0
2020-09-24 10:10:00,77.56,77.71,77.47,77.58,156995.0,68.65,68.7828,68.5704,68.6677,156995.0
2020-09-24 10:20:00,77.58,77.65,77.33,77.33,184846.0,68.6677,68.7297,68.4464,68.4464,184846.0
2020-09-24 10:30:00,77.32,77.34,76.97,76.97,138361.0,68.4376,68.4553,68.1278,68.1278,138361.0
2020-09-24 10:40:00,76.96,77.26,76.96,77.1,101869.0,68.119,68.3845,68.119,68.2429,101869.0
2020-09-24 10:50:00,77.08,77.28,77.06,77.27,106756.0,68.2252,68.4022,68.2075,68.3933,106756.0
2020-09-24 11:00:00,77.25,77.31,77.1,77.19,96303.0,68.3756,68.4287,68.2429,68.3225,96303.0
2020-09-24 11:10:00,77.2,77.23,77.07,77.13,62330.0,68.3314,68.3579,68.2163,68.2694,62330.0
2020-09-24 11:20:00,77.14,77.24,77.06,77.08,58810.0,68.2783,68.3668,68.2075,68.2252,58810.0
2020-09-24 11:30:00,77.06,77.13,76.98,77.12,59309.0,68.2075,68.2694,68.1367,68.2606,59309.0
2020-09-24 11:40:00,77.11,77.24,76.99,77.04,77492.0,68.2517,68.3668,68.1455,68.1898,77492.0
2020-09-24 11:50:00,77.03,77.32,77.03,77.29,143941.0,68.1809,68.4376,68.1809,68.411,143941.0
2020-09-24 12:00:00,77.29,77.46,77.28,77.44,87242.0,68.411,68.5615,68.4022,68.5438,87242.0
2020-09-24 12:10:00,77.44,77.66,77.39,77.66,143758.0,68.5438,68.7385,68.4996,68.7385,143758.0
2020-09-24 12:20:00,77.67,77.73,77.58,77.64,89550.0,68.7474,68.8005,68.6677,68.7208,89550.0
2020-09-24 12:30:00,77.65,77.66,77.38,77.43,77775.0,68.7297,68.7385,68.4907,68.535,77775.0
2020-09-24 12:40:00,77.42,77.55,77.4,77.48,86386.0,68.5261,68.6412,68.5084,68.5792,86386.0
2020-09-24 12:50:00,77.48,77.76,77.47,77.74,120642.0,68.5792,68.8271,68.5704,68.8093,120642.0
2020-09-24 13:00:00,77.73,77.81,77.71,77.75,103113.0,68.8005,68.8713,68.7828,68.8182,103113.0
2020-09-24 13:10:00,77.76,78.0,77.75,77.86,96059.0,68.8271,69.0395,68.8182,68.9156,96059.0
2020-09-24 13:20:00,77.86,78.01,77.83,77.98,100666.0,68.9156,69.0483,68.889,69.0218,100666.0
2020-09-24 13:30:00,78.0,78.12,77.94,77.96,88002.0,69.0395,69.1457,68.9864,69.0041,88002.0
2020-09-24 13:40:00,77.97,78.0,77.81,77.82,111658.0,69.0129,69.0395,68.8713,68.8802,111658.0
2020-09-24 13:50:00,77.82,77.91,77.66,77.7,182760.0,68.8802,68.9598,68.7385,68.7739,182760.0
2020-09-24 14:00:00,77.71,77.77,77.6,77.68,112713.0,68.7828,68.8359,68.6854,68.7562,112713.0
2020-09-24 14:10:00,77.69,77.71,77.42,77.43,147979.0,68.7651,68.7828,68.5261,68.535,147979.0
2020-09-24 14:20:00,77.43,77.5,77.38,77.4,90092.0,68.535,68.5969,68.4907,68.5084,90092.0
2020-09-24 14:30:00,77.39,77.5,77.33,77.41,127695.0,68.4996,68.5969,68.4464,68.5173,127695.0
2020-09-24 14:40:00,77.41,77.43,77.13,77.15,108234.0,68.5173,68.535,68.2694,68.2871,108234.0
2020-09-24 14:50:00,77.14,77.18,76.94,76.98,139366.0,68.2783,68.3137,68.1013,68.1367,139366.0
2020-09-24 15:00:00,76.99,77.12,76.99,77.04,172318.0,68.1455,68.2606,68.1455,68.1898,172318.0
2020-09-24 15:10:00,77.03,77.14,76.94,76.99,135271.0,68.1809,68.2783,68.1013,68.1455,135271.0
2020-09-24 15:20:00,76.98,77.0,76.75,76.84,167066.0,68.1367,68.1544,67.9331,68.0127,167066.0
2020-09-24 15:30:00,76.83,77.07,76.78,77.06,214411.0,68.0039,68.2163,67.9596,68.2075,214411.0
2020-09-24 15:40:00,77.06,77.24,77.01,77.02,175429.0,68.2075,68.3668,68.1632,68.1721,175429.0
2020-09-24 15:50:00,77.03,77.19,77.0,77.06,549342.0,68.1809,68.3225,68.1544,68.2075,549342.0
2020-09-25 09:30:00,76.79,77.44,76.64,77.29,206283.0,67.9685,68.5438,67.8357,68.411,206283.0
2020-09-25 09:40:00,77.3,77.54,77.27,77.46,97538.0,68.4199,68.6323,68.3933,68.5615,97538.0
2020-09-25 09:50:00,77.46,77.6,77.3,77.48,72879.0,68.5615,68.6854,68.4199,68.5792,72879.0
2020-09-25 10:00:00,77.48,77.62,77.43,77.55,51229.0,68.5792,68.7031,68.535,68.6412,51229.0
2020-09-25 10:10:00,77.55,77.55,77.12,77.19,88179.0,68.6412,68.6412,68.2606,68.3225,88179.0
2020-09-25 10:20:00,77.23,77.38,77.19,77.29,84776.0,68.3579,68.4907,68.3225,68.411,84776.0
2020-09-25 10:30:00,77.28,77.31,77.03,77.31,89115.0,68.4022,68.4287,68.1809,68.4287,89115.0
2020-09-25 10:40:00,77.31,77.4,77.13,77.28,63826.0,68.4287,68.5084,68.2694,68.4022,63826.0
2020-09-25 10:50:00,77.32,77.44,77.25,77.42,40339.0,68.4376,68.5438,68.3756,68.5261,40339.0
2020-09-25 11:00:00,77.44,77.48,77.34,77.43,62848.0,68.5438,68.5792,68.4553,68.535,62848.0
2020-09-25 11:10:00,77.42,77.65,77.4,77.65,75273.0,68.5261,68.7297,68.5084,68.7297,75273.0
2020-09-25 11:20:00,77.65,77.72,77.59,77.67,57664.0,68.7297,68.7916,68.6766,68.7474,57664.0
2020-09-25 11:30:00,77.68,77.84,77.64,77.77,172349.0,68.7562,68.8979,68.7208,68.8359,172349.0
2020-09-25 11:40:00,77.77,77.82,77.54,77.54,22624.0,68.8359,68.8802,68.6323,68.6323,22624.0
2020-09-25 11:50:00,77.55,77.64,77.52,77.53,37112.0,68.6412,68.7208,68.6146,68.6235,37112.0
2020-09-25 12:00:00,77.54,77.68,77.54,77.67,42000.0,68.6323,68.7562,68.6323,68.7474,42000.0
2020-09-25 12:10:00,77.67,77.67,77.53,77.54,34997.0,68.7474,68.7474,68.6235,68.6323,34997.0
2020-09-25 12:20:00,77.54,77.57,77.48,77.52,27997.0,68.6323,68.6589,68.5792,68.6146,27997.0
2020-09-25 12:30:00,77.52,77.78,77.51,77.78,54467.0,68.6146,68.8448,68.6058,68.8448,54467.0
2020-09-25 12:40:00,77.78,77.79,77.63,77.64,30479.0,68.8448,68.8536,68.712,68.7208,30479.0
2020-09-25 12:50:00,77.64,77.8,77.62,77.77,31026.0,68.7208,68.8625,68.7031,68.8359,31026.0
2020-09-25 13:00:00,77.77,77.95,77.71,77.94,48623.0,68.8359,68.9952,68.7828,68.9864,48623.0
2020-09-25 13:10:00,77.93,78.09,77.88,78.08,84819.0,68.9775,69.1191,68.9333,69.1103,84819.0
2020-09-25 13:20:00,78.08,78.12,77.92,77.98,65583.0,69.1103,69.1457,68.9687,69.0218,65583.0
2020-09-25 13:30:00,77.99,78.05,77.98,77.99,34992.0,69.0306,69.0837,69.0218,69.0306,34992.0
2020-09-25 13:40:00,77.99,78.13,77.99,78.09,31945.0,69.0306,69.1545,69.0306,69.1191,31945.0
2020-09-25 13:50:00,78.09,78.16,78.08,78.13,52480.0,69.1191,69.1811,69.1103,69.1545,52480.0
2020-09-25 14:00:00,78.12,78.18,78.12,78.14,36430.0,69.1457,69.1988,69.1457,69.1634,36430.0
2020-09-25 14:10:00,78.13,78.3,78.12,78.3,57475.0,69.1545,69.305,69.1457,69.305,57475.0
2020-09-25 14:20:00,78.3,78.3,78.18,78.26,39885.0,69.305,69.305,69.1988,69.2696,39885.0
2020-09-25 14:30:00,78.25,78.27,78.13,78.18,27585.0,69.2608,69.2785,69.1545,69.1988,27585.0
2020-09-25 14:40:00,78.17,78.26,78.15,78.25,26951.0,69.1899,69.2696,69.1722,69.2608,26951.0
2020-09-25 14:50:00,78.25,78.3,78.22,78.28,39580.0,69.2608,69.305,69.2342,69.2873,39580.0
2020-09-25 15:00:00,78.26,78.42,78.26,78.42,34150.0,69.2696,69.4112,69.2696,69.4112,34150.0
2020-09-25 15:10:00,78.43,78.55,78.38,78.54,96637.0,69.4201,69.5263,69.3758,69.5174,96637.0
2020-09-25 15:20:00,78.54,78.72,78.52,78.71,85242.0,69.5174,69.6768,69.4997,69.6679,85242.0
2020-09-25 15:30:00,78.7,78.7,78.33,78.4,124738.0,69.6591,69.6591,69.3316,69.3935,124738.0
2020-09-25 15:40:00,78.4,78.48,78.34,78.46,102440.0,69.3935,69.4643,69.3404,69.4466,102440.0
2020-09-25 15:50:00,78.46,78.66,78.38,78.62,345798.0,69.4466,69.6237,69.3758,69.5883,345798.0
2020-09-28 09:30:00,79.75,80.39,79.51,79.86,238959.0,70.5884,71.1549,70.376,70.6858,238959.0
2020-09-28 09:40:00,79.85,79.92,79.68,79.8,172311.0,70.677,70.7389,70.5265,70.6327,172311.0
2020-09-28 09:50:00,79.81,79.92,79.65,79.81,171868.0,70.6415,70.7389,70.4999,70.6415,171868.0
2020-09-28 10:00:00,79.81,79.83,79.58,79.66,143507.0,70.6415,70.6593,70.438,70.5088,143507.0
2020-09-28 10:10:00,79.66,79.86,79.65,79.86,131717.0,70.5088,70.6858,70.4999,70.6858,131717.0
2020-09-28 10:20:00,79.88,80.32,79.85,80.12,90679.0,70.7035,71.093,70.677,70.9159,90679.0
2020-09-28 10:30:00,80.12,80.26,80.02,80.02,86614.0,70.9159,71.0399,70.8274,70.8274,86614.0
2020-09-28 10:40:00,80.04,80.28,80.02,80.08,63324.0,70.8451,71.0576,70.8274,70.8805,63324.0
2020-09-28 10:50:00,80.09,80.29,80.02,80.29,46497.0,70.8894,71.0664,70.8274,71.0664,46497.0
2020-09-28 11:00:00,80.29,80.33,80.02,80.17,109395.0,71.0664,71.1018,70.8274,70.9602,109395.0
2020-09-28 11:10:00,80.19,80.27,80.07,80.16,52762.0,70.9779,71.0487,70.8717,70.9513,52762.0
2020-09-28 11:20:00,80.17,80.31,80.08,80.16,72936.0,70.9602,71.0841,70.8805,70.9513,72936.0
2020-09-28 11:30:00,80.14,80.32,80.12,80.26,73910.0,70.9336,71.093,70.9159,71.0399,73910.0
2020-09-28 11:40:00,80.25,80.25,80.11,80.16,28106.0,71.031,71.031,70.9071,70.9513,28106.0
2020-09-28 11:50:00,80.16,80.16,79.99,80.09,32962.0,70.9513,70.9513,70.8009,70.8894,32962.0
2020-09-28 12:00:00,80.1,80.12,80.01,80.01,27013.0,70.8982,70.9159,70.8186,70.8186,27013.0
2020-09-28 12:10:00,80.01,80.17,79.99,80.09,56351.0,70.8186,70.9602,70.8009,70.8894,56351.0
2020-09-28 12:20:00,80.1,80.32,80.1,80.21,56458.0,70.8982,71.093,70.8982,70.9956,56458.0
2020-09-28 12:30:00,80.22,80.22,80.12,80.14,35571.0,71.0044,71.0044,70.9159,70.9336,35571.0
2020-09-28 12:40:00,80.14,80.24,80.14,80.23,20175.0,70.9336,71.0222,70.9336,71.0133,20175.0
2020-09-28 12:50:00,80.24,80.32,80.22,80.3,38523.0,71.0222,71.093,71.0044,71.0753,38523.0
2020-09-28 13:00:00,80.3,80.33,80.23,80.25,44296.0,71.0753,71.1018,71.0133,71.031,44296.0
2020-09-28 13:10:00,80.26,80.34,80.24,80.27,55322.0,71.0399,71.1107,71.0222,71.0487,55322.0
2020-09-28 13:20:00,80.27,80.3,80.17,80.2,33322.0,71.0487,71.0753,70.9602,70.9867,33322.0
2020-09-28 13:30:00,80.2,80.37,80.19,80.37,48742.0,70.9867,71.1372,70.9779,71.1372,48742.0
2020-09-28 13:40:00,80.36,80.37,80.23,80.31,27732.0,71.1284,71.1372,71.0133,71.0841,27732.0
2020-09-28 13:50:00,80.31,80.35,80.27,80.3,37096.0,71.0841,71.1195,71.0487,71.0753,37096.0
2020-09-28 14:00:00,80.29,80.3,80.19,80.25,58037.0,71.0664,71.0753,70.9779,71.031,58037.0
2020-09-28 14:10:00,80.26,80.39,80.23,80.36,70387.0,71.0399,71.1549,71.0133,71.1284,70387.0
2020-09-28 14:20:00,80.35,80.35,80.23,80.29,32877.0,71.1195,71.1195,71.0133,71.0664,32877.0
2020-09-28 14:30:00,80.3,80.39,80.29,80.38,39397.0,71.0753,71.1549,71.0664,71.1461,39397.0
2020-09-28 14:40:00,80.37,80.47,80.33,80.41,32803.0,71.1372,71.2257,71.1018,71.1726,32803.0
2020-09-28 14:50:00,80.41,80.51,80.39,80.5,36761.0,71.1726,71.2611,71.1549,71.2523,36761.0
2020-09-28 15:00:00,80.5,80.5,80.33,80.34,54181.0,71.2523,71.2523,71.1018,71.1107,54181.0
2020-09-28 15:10:00,80.35,80.35,80.18,80.19,69284.0,71.1195,71.1195,70.969,70.9779,69284.0
2020-09-28 15:20:00,80.23,80.28,80.17,80.25,41137.0,71.0133,71.0576,70.9602,71.031,41137.0
2020-09-28 15:30:00,80.25,80.27,80.13,80.26,73402.0,71.031,71.0487,70.9248,71.0399,73402.0
2020-09-28 15:40:00,80.25,80.31,80.16,80.17,94155.0,71.031,71.0841,70.9513,70.9602,94155.0
2020-09-28 15:50:00,80.16,80.22,80.03,80.18,722759.0,70.9513,71.0044,70.8363,70.969,722759.0
2020-09-29 09:30:00,80.12,80.21,79.65,79.89,145098.0,70.9159,70.9956,70.4999,70.7124,145098.0
2020-09-29 09:40:00,79.88,80.2,79.87,80.06,95135.0,70.7035,70.9867,70.6947,70.8628,95135.0
2020-09-29 09:50:00,80.07,80.07,79.8,79.83,53580.0,70.8717,70.8717,70.6327,70.6593,53580.0
2020-09-29 10:00:00,79.86,79.99,79.77,79.84,100222.0,70.6858,70.8009,70.6061,70.6681,100222.0
2020-09-29 10:10:00,79.86,80.05,79.85,79.96,52530.0,70.6858,70.854,70.677,70.7743,52530.0
2020-09-29 10:20:00,79.95,79.97,79.79,79.81,85335.0,70.7655,70.7832,70.6238,70.6415,85335.0
2020-09-29 10:30:00,79.81,79.95,79.81,79.9,46956.0,70.6415,70.7655,70.6415,70.7212,46956.0
2020-09-29 10:40:00,79.89,79.94,79.69,79.81,51633.0,70.7124,70.7566,70.5353,70.6415,51633.0
2020-09-29 10:50:00,79.8,79.85,79.48,79.48,31021.0,70.6327,70.677,70.3495,70.3495,31021.0
2020-09-29 11:00:00,79.47,79.47,79.14,79.16,205967.0,70.3406,70.3406,70.0485,70.0662,205967.0
2020-09-29 11:10:00,79.15,79.25,79.06,79.24,48164.0,70.0574,70.1459,69.9777,70.137,48164.0
2020-09-29 11:20:00,79.25,79.31,79.11,79.11,51282.0,70.1459,70.199,70.022,70.022,51282.0
2020-09-29 11:30:00,79.13,79.28,79.13,79.26,23121.0,70.0397,70.1724,70.0397,70.1547,23121.0
2020-09-29 11:40:00,79.27,79.29,79.09,79.21,93391.0,70.1636,70.1813,70.0043,70.1105,93391.0
2020-09-29 11:50:00,79.22,79.28,79.15,79.17,43052.0,70.1193,70.1724,70.0574,70.0751,43052.0
2020-09-29 12:00:00,79.17,79.21,79.0,79.2,36688.0,70.0751,70.1105,69.9246,70.1016,36688.0
2020-09-29 12:10:00,79.2,79.36,79.2,79.34,17894.0,70.1016,70.2432,70.1016,70.2255,17894.0
2020-09-29 12:20:00,79.34,79.35,79.23,79.31,24480.0,70.2255,70.2344,70.1282,70.199,24480.0
2020-09-29 12:30:00,79.32,79.38,79.27,79.33,23039.0,70.2078,70.2609,70.1636,70.2167,23039.0
2020-09-29 12:40:00,79.31,79.41,79.27,79.41,23993.0,70.199,70.2875,70.1636,70.2875,23993.0
2020-09-29 12:50:00,79.42,79.42,79.3,79.42,28845.0,70.2964,70.2964,70.1901,70.2964,28845.0
2020-09-29 13:00:00,79.4,79.42,79.23,79.27,13407.0,70.2786,70.2964,70.1282,70.1636,13407.0
2020-09-29 13:10:00,79.28,79.28,79.06,79.17,282284.0,70.1724,70.1724,69.9777,70.0751,282284.0
2020-09-29 13:20:00,79.16,79.29,79.14,79.27,33485.0,70.0662,70.1813,70.0485,70.1636,33485.0
2020-09-29 13:30:00,79.27,79.32,79.26,79.31,89352.0,70.1636,70.2078,70.1547,70.199,89352.0
2020-09-29 13:40:00,79.32,79.38,79.29,79.38,82004.0,70.2078,70.2609,70.1813,70.2609,82004.0
2020-09-29 13:50:00,79.39,79.67,79.39,79.5,281497.0,70.2698,70.5176,70.2698,70.3672,281497.0
2020-09-29 14:00:00,79.5,79.52,79.44,79.46,80672.0,70.3672,70.3849,70.3141,70.3318,80672.0
2020-09-29 14:10:00,79.49,79.58,79.46,79.56,39073.0,70.3583,70.438,70.3318,70.4203,39073.0
2020-09-29 14:20:00,79.56,79.65,79.5,79.63,23203.0,70.4203,70.4999,70.3672,70.4822,23203.0
2020-09-29 14:30:00,79.62,79.71,79.6,79.69,26744.0,70.4734,70.553,70.4557,70.5353,26744.0
2020-09-29 14:40:00,79.68,79.77,79.63,79.75,62307.0,70.5265,70.6061,70.4822,70.5884,62307.0
2020-09-29 14:50:00,79.75,79.8,79.64,79.69,57407.0,70.5884,70.6327,70.4911,70.5353,57407.0
2020-09-29 15:00:00,79.7,79.75,79.65,79.68,50399.0,70.5442,70.5884,70.4999,70.5265,50399.0
2020-09-29 15:10:00,79.69,79.73,79.63,79.68,26527.0,70.5353,70.5707,70.4822,70.5265,26527.0
2020-09-29 15:20:00,79.69,79.69,79.57,79.62,38593.0,70.5353,70.5353,70.4291,70.4734,38593.0
2020-09-29 15:30:00,79.62,79.71,79.53,79.58,96451.0,70.4734,70.553,70.3937,70.438,96451.0
2020-09-29 15:40:00,79.59,79.72,79.54,79.67,199308.0,70.4468,70.5619,70.4026,70.5176,199308.0
2020-09-29 15:50:00,79.68,79.72,79.55,79.58,482488.0,70.5265,70.5619,70.4114,70.438,482488.0
2020-09-30 09:30:00,80.0,80.33,79.83,80.19,198255.0,70.8097,71.1018,70.6593,70.9779,198255.0
2020-09-30 09:40:00,80.17,80.44,80.04,80.35,75033.0,70.9602,71.1992,70.8451,71.1195,75033.0
2020-09-30 09:50:00,80.35,80.45,80.26,80.37,94345.0,71.1195,71.208,71.0399,71.1372,94345.0
2020-09-30 10:00:00,80.37,80.66,80.31,80.47,85308.0,71.1372,71.3939,71.0841,71.2257,85308.0
2020-09-30 10:10:00,80.45,80.5,80.28,80.32,60374.0,71.208,71.2523,71.0576,71.093,60374.0
2020-09-30 10:20:00,80.32,80.52,80.29,80.35,81547.0,71.093,71.27,71.0664,71.1195,81547.0
2020-09-30 10:30:00,80.36,80.55,80.34,80.53,80524.0,71.1284,71.2965,71.1107,71.2788,80524.0
2020-09-30 10:40:00,80.54,80.69,80.47,80.57,87497.0,71.2877,71.4205,71.2257,71.3142,87497.0
2020-09-30 10:50:00,80.56,80.66,80.45,80.45,19375.0,71.3054,71.3939,71.208,71.208,19375.0
2020-09-30 11:00:00,80.45,80.49,80.22,80.25,44178.0,71.208,71.2434,71.0044,71.031,44178.0
2020-09-30 11:10:00,80.24,80.29,80.18,80.29,40831.0,71.0222,71.0664,70.969,71.0664,40831.0
2020-09-30 11:20:00,80.31,80.46,80.3,80.36,43061.0,71.0841,71.2169,71.0753,71.1284,43061.0
2020-09-30 11:30:00,80.35,80.41,80.23,80.27,39171.0,71.1195,71.1726,71.0133,71.0487,39171.0
2020-09-30 11:40:00,80.3,80.32,80.19,80.31,74845.0,71.0753,71.093,70.9779,71.0841,74845.0
2020-09-30 11:50:00,80.31,80.32,80.26,80.29,41148.0,71.0841,71.093,71.0399,71.0664,41148.0
2020-09-30 12:00:00,80.29,80.32,80.22,80.24,21931.0,71.0664,71.093,71.0044,71.0222,21931.0
2020-09-30 12:10:00,80.24,80.26,80.17,80.22,41334.0,71.0222,71.0399,70.9602,71.0044,41334.0
2020-09-30 12:20:00,80.22,80.3,80.16,80.17,25440.0,71.0044,71.0753,70.9513,70.9602,25440.0
2020-09-30 12:30:00,80.17,80.19,80.07,80.11,54732.0,70.9602,70.9779,70.8717,70.9071,54732.0
2020-09-30 12:40:00,80.11,80.15,80.09,80.14,15980.0,70.9071,70.9425,70.8894,70.9336,15980.0
2020-09-30 12:50:00,80.14,80.15,80.09,80.12,37068.0,70.9336,70.9425,70.8894,70.9159,37068.0
2020-09-30 13:00:00,80.11,80.12,79.94,79.98,36027.0,70.9071,70.9159,70.7566,70.792,36027.0
2020-09-30 13:10:00,79.99,80.06,79.97,80.06,18738.0,70.8009,70.8628,70.7832,70.8628,18738.0
2020-09-30 13:20:00,80.05,80.16,80.02,80.14,33642.0,70.854,70.9513,70.8274,70.9336,33642.0
2020-09-30 13:30:00,80.14,80.22,80.13,80.16,72108.0,70.9336,71.0044,70.9248,70.9513,72108.0
2020-09-30 13:40:00,80.16,80.18,80.11,80.14,20050.0,70.9513,70.969,70.9071,70.9336,20050.0
2020-09-30 13:50:00,80.13,80.14,80.08,80.08,29488.0,70.9248,70.9336,70.8805,70.8805,29488.0
2020-09-30 14:00:00,80.08,80.22,80.06,80.21,25856.0,70.8805,71.0044,70.8628,70.9956,25856.0
2020-09-30 14:10:00,80.22,80.23,80.1,80.11,42643.0,71.0044,71.0133,70.8982,70.9071,42643.0
2020-09-30 14:20:00,80.1,80.17,79.65,79.89,154352.0,70.8982,70.9602,70.4999,70.7124,154352.0
2020-09-30 14:30:00,79.88,79.89,79.69,79.69,121397.0,70.7035,70.7124,70.5353,70.5353,121397.0
2020-09-30 14:40:00,79.7,79.72,79.23,79.31,135084.0,70.5442,70.5619,70.1282,70.199,135084.0
2020-09-30 14:50:00,79.31,79.64,79.27,79.57,140027.0,70.199,70.4911,70.1636,70.4291,140027.0
2020-09-30 15:00:00,79.57,79.68,79.43,79.59,62347.0,70.4291,70.5265,70.3052,70.4468,62347.0
2020-09-30 15:10:00,79.58,79.62,79.12,79.17,197790.0,70.438,70.4734,70.0308,70.0751,197790.0
2020-09-30 15:20:00,79.2,79.36,79.04,79.27,184478.0,70.1016,70.2432,69.96,70.1636,184478.0
2020-09-30 15:30:00,79.27,79.37,79.11,79.31,188019.0,70.1636,70.2521,70.022,70.199,188019.0
2020-09-30 15:40:00,79.31,79.71,79.23,79.67,132068.0,70.199,70.553,70.1282,70.5176,132068.0
2020-09-30 15:50:00,79.7,80.0,79.68,79.8,475331.0,70.5442,70.8097,70.5265,70.6327,475331.0
2020-10-01 09:30:00,80.12,80.79,80.1,80.71,214285.0,70.9159,71.509,70.8982,71.4382,214285.0
2020-10-01 09:40:00,80.73,80.77,80.49,80.64,150715.0,71.4559,71.4913,71.2434,71.3762,150715.0
2020-10-01 09:50:00,80.64,80.67,80.18,80.22,98734.0,71.3762,71.4028,70.969,71.0044,98734.0
2020-10-01 10:00:00,80.23,80.25,79.96,79.97,80694.0,71.0133,71.031,70.7743,70.7832,80694.0
2020-10-01 10:10:00,80.02,80.05,79.81,79.95,91900.0,70.8274,70.854,70.6415,70.7655,91900.0
2020-10-01 10:20:00,79.98,80.15,79.88,79.99,88953.0,70.792,70.9425,70.7035,70.8009,88953.0
2020-10-01 10:30:00,80.0,80.38,79.93,80.38,62719.0,70.8097,71.1461,70.7478,71.1461,62719.0
2020-10-01 10:40:00,80.38,80.38,80.0,80.08,63890.0,71.1461,71.1461,70.8097,70.8805,63890.0
2020-10-01 10:50:00,80.09,80.18,79.94,80.18,67022.0,70.8894,70.969,70.7566,70.969,67022.0
2020-10-01 11:00:00,80.17,80.35,80.01,80.34,113453.0,70.9602,71.1195,70.8186,71.1107,113453.0
2020-10-01 11:10:00,80.34,80.58,80.23,80.48,62843.0,71.1107,71.3231,71.0133,71.2346,62843.0
2020-10-01 11:20:00,80.5,80.79,80.5,80.67,49077.0,71.2523,71.509,71.2523,71.4028,49077.0
2020-10-01 11:30:00,80.69,80.81,80.66,80.7,104175.0,71.4205,71.5267,71.3939,71.4293,104175.0
2020-10-01 11:40:00,80.71,80.81,80.69,80.76,61471.0,71.4382,71.5267,71.4205,71.4824,61471.0
2020-10-01 11:50:00,80.76,81.03,80.76,81.01,73316.0,71.4824,71.7214,71.4824,71.7037,73316.0
2020-10-01 12:00:00,81.01,81.01,80.74,80.79,51159.0,71.7037,71.7037,71.4647,71.509,51159.0
2020-10-01 12:10:00,80.8,80.81,80.57,80.72,112730.0,71.5178,71.5267,71.3142,71.447,112730.0
2020-10-01 12:20:00,80.72,80.84,80.72,80.78,51995.0,71.447,71.5532,71.447,71.5001,51995.0
2020-10-01 12:30:00,80.78,80.83,80.7,80.77,38429.0,71.5001,71.5444,71.4293,71.4913,38429.0
2020-10-01 12:40:00,80.76,80.83,80.74,80.75,22235.0,71.4824,71.5444,71.4647,71.4736,22235.0
2020-10-01 12:50:00,80.76,80.76,80.56,80.58,31026.0,71.4824,71.4824,71.3054,71.3231,31026.0
2020-10-01 13:00:00,80.59,80.67,80.51,80.67,34265.0,71.3319,71.4028,71.2611,71.4028,34265.0
2020-10-01 13:10:00,80.67,80.69,80.57,80.59,37214.0,71.4028,71.4205,71.3142,71.3319,37214.0
2020-10-01 13:20:00,80.6,80.65,80.52,80.55,54111.0,71.3408,71.3851,71.27,71.2965,54111.0
2020-10-01 13:30:00,80.55,80.59,80.49,80.56,26918.0,71.2965,71.3319,71.2434,71.3054,26918.0
2020-10-01 13:40:00,80.55,80.55,80.36,80.37,21238.0,71.2965,71.2965,71.1284,71.1372,21238.0
2020-10-01 13:50:00,80.38,80.43,80.08,80.14,103155.0,71.1461,71.1903,70.8805,70.9336,103155.0
2020-10-01 14:00:00,80.14,80.32,79.84,80.02,218198.0,70.9336,71.093,70.6681,70.8274,218198.0
2020-10-01 14:10:00,80.01,80.24,79.95,80.22,105443.0,70.8186,71.0222,70.7655,71.0044,105443.0
2020-10-01 14:20:00,80.22,80.39,80.19,80.37,79796.0,71.0044,71.1549,70.9779,71.1372,79796.0
2020-10-01 14:30:00,80.37,80.54,80.37,80.52,84729.0,71.1372,71.2877,71.1372,71.27,84729.0
2020-10-01 14:40:00,80.53,80.6,80.45,80.54,77799.0,71.2788,71.3408,71.208,71.2877,77799.0
2020-10-01 14:50:00,80.54,80.63,80.51,80.62,154672.0,71.2877,71.3673,71.2611,71.3585,154672.0
2020-10-01 15:00:00,80.62,80.73,80.61,80.71,522902.0,71.3585,71.4559,71.3496,71.4382,522902.0
2020-10-01 15:10:00,80.72,80.91,80.71,80.83,716917.0,71.447,71.6152,71.4382,71.5444,716917.0
2020-10-01 15:20:00,80.83,80.93,80.75,80.9,679188.0,71.5444,71.6329,71.4736,71.6063,679188.0
2020-10-01 15:30:00,80.9,81.21,80.84,81.21,1126502.0,71.6063,71.8807,71.5532,71.8807,1126502.0
2020-10-01 15:40:00,81.22,81.26,80.94,81.03,829100.0,71.8896,71.925,71.6417,71.7214,829100.0
2020-10-01 15:50:00,81.03,81.45,81.02,81.36,2339646.0,71.7214,72.0931,71.7125,72.0135,2339646.0
2020-10-02 09:30:00,80.26,80.52,79.9,80.52,338022.0,71.0399,71.27,70.7212,71.27,338022.0
2020-10-02 09:40:00,80.51,80.73,80.42,80.58,135971.0,71.2611,71.4559,71.1815,71.3231,135971.0
2020-10-02 09:50:00,80.6,80.8,80.43,80.74,104675.0,71.3408,71.5178,71.1903,71.4647,104675.0
2020-10-02 10:00:00,80.74,81.22,80.69,81.13,76023.0,71.4647,71.8896,71.4205,71.8099,76023.0
2020-10-02 10:10:00,81.13,81.2,80.91,80.97,70296.0,71.8099,71.8719,71.6152,71.6683,70296.0
2020-10-02 10:20:00,80.97,81.02,80.83,80.97,983837.0,71.6683,71.7125,71.5444,71.6683,983837.0
2020-10-02 10:30:00,80.95,81.19,80.9,81.05,83336.0,71.6506,71.863,71.6063,71.7391,83336.0
2020-10-02 10:40:00,81.03,81.31,80.97,81.24,69440.0,71.7214,71.9692,71.6683,71.9073,69440.0
2020-10-02 10:50:00,81.24,81.34,81.19,81.23,86311.0,71.9073,71.9958,71.863,71.8984,86311.0
2020-10-02 11:00:00,81.23,81.43,81.18,81.36,107413.0,71.8984,72.0754,71.8542,72.0135,107413.0
2020-10-02 11:10:00,81.35,81.68,81.34,81.67,81901.0,72.0046,72.2967,71.9958,72.2879,81901.0
2020-10-02 11:20:00,81.66,81.75,81.61,81.7,85534.0,72.279,72.3587,72.2348,72.3144,85534.0
2020-10-02 11:30:00,81.69,81.73,81.49,81.5,80107.0,72.3056,72.341,72.1286,72.1374,80107.0
2020-10-02 11:40:00,81.49,81.57,81.43,81.57,60485.0,72.1286,72.1994,72.0754,72.1994,60485.0
2020-10-02 11:50:00,81.57,81.61,81.23,81.28,189309.0,72.1994,72.2348,71.8984,71.9427,189309.0
2020-10-02 12:00:00,81.28,81.72,81.27,81.69,347460.0,71.9427,72.3321,71.9338,72.3056,347460.0
2020-10-02 12:10:00,81.68,82.08,81.63,82.08,151659.0,72.2967,72.6508,72.2525,72.6508,151659.0
2020-10-02 12:20:00,82.09,82.22,81.99,82.13,134373.0,72.6596,72.7747,72.5711,72.695,134373.0
2020-10-02 12:30:00,82.13,82.33,82.13,82.24,140686.0,72.695,72.8721,72.695,72.7924,140686.0
2020-10-02 12:40:00,82.23,82.3,82.09,82.22,217304.0,72.7835,72.8455,72.6596,72.7747,217304.0
2020-10-02 12:50:00,82.22,82.34,82.11,82.24,120838.0,72.7747,72.8809,72.6773,72.7924,120838.0
2020-10-02 13:00:00,82.24,82.38,82.21,82.35,142600.0,72.7924,72.9163,72.7658,72.8898,142600.0
2020-10-02 13:10:00,82.35,82.5,82.28,82.44,142175.0,72.8898,73.0225,72.8278,72.9694,142175.0
2020-10-02 13:20:00,82.43,82.52,82.39,82.4,120317.0,72.9606,73.0402,72.9252,72.934,120317.0
2020-10-02 13:30:00,82.4,82.46,82.21,82.32,117204.0,72.934,72.9871,72.7658,72.8632,117204.0
2020-10-02 13:40:00,82.32,82.33,82.0,82.02,228651.0,72.8632,72.8721,72.58,72.5977,228651.0
2020-10-02 13:50:00,82.04,82.05,81.91,82.01,114603.0,72.6154,72.6242,72.5003,72.5888,114603.0
2020-10-02 14:00:00,82.02,82.18,82.01,82.16,148296.0,72.5977,72.7393,72.5888,72.7216,148296.0
2020-10-02 14:10:00,82.17,82.34,82.14,82.31,120406.0,72.7304,72.8809,72.7039,72.8544,120406.0
2020-10-02 14:20:00,82.31,82.49,82.31,82.46,210261.0,72.8544,73.0137,72.8544,72.9871,210261.0
2020-10-02 14:30:00,82.47,82.52,82.43,82.43,163176.0,72.996,73.0402,72.9606,72.9606,163176.0
2020-10-02 14:40:00,82.44,82.56,82.42,82.49,220767.0,72.9694,73.0756,72.9517,73.0137,220767.0
2020-10-02 14:50:00,82.5,82.52,82.35,82.45,151320.0,73.0225,73.0402,72.8898,72.9783,151320.0
2020-10-02 15:00:00,82.46,82.49,82.36,82.48,249233.0,72.9871,73.0137,72.8986,73.0048,249233.0
2020-10-02 15:10:00,82.49,82.73,82.36,82.65,368293.0,73.0137,73.2261,72.8986,73.1553,368293.0
2020-10-02 15:20:00,82.66,82.77,82.61,82.74,313810.0,73.1641,73.2615,73.1199,73.235,313810.0
2020-10-02 15:30:00,82.74,82.94,82.65,82.75,523615.0,73.235,73.412,73.1553,73.2438,523615.0
2020-10-02 15:40:00,82.75,82.79,82.51,82.58,492178.0,73.2438,73.2792,73.0314,73.0933,492178.0
2020-10-02 15:50:00,82.58,82.86,82.58,82.64,1812237.0,73.0933,73.3412,73.0933,73.1464,1812237.0
2020-10-05 09:30:00,82.9,83.42,82.49,82.51,257050.0,73.3766,73.8368,73.0137,73.0314,257050.0
2020-10-05 09:40:00,82.53,82.54,82.04,82.09,258702.0,73.0491,73.0579,72.6154,72.6596,258702.0
2020-10-05 09:50:00,82.09,82.23,81.73,81.76,164723.0,72.6596,72.7835,72.341,72.3675,164723.0
2020-10-05 10:00:00,81.78,81.98,81.64,81.85,393586.0,72.3852,72.5623,72.2613,72.4472,393586.0
2020-10-05 10:10:00,81.84,82.05,81.76,81.91,177959.0,72.4383,72.6242,72.3675,72.5003,177959.0
2020-10-05 10:20:00,81.91,82.07,81.87,82.01,151668.0,72.5003,72.6419,72.4649,72.5888,151668.0
2020-10-05 10:30:00,82.01,82.42,82.01,82.4,166449.0,72.5888,72.9517,72.5888,72.934,166449.0
2020-10-05 10:40:00,82.41,82.6,82.39,82.55,133874.0,72.9429,73.111,72.9252,73.0668,133874.0
2020-10-05 10:50:00,82.54,82.54,82.39,82.45,163297.0,73.0579,73.0579,72.9252,72.9783,163297.0
2020-10-05 11:00:00,82.45,82.65,82.4,82.4,206701.0,72.9783,73.1553,72.934,72.934,206701.0
2020-10-05 11:10:00,82.4,82.71,82.31,82.62,195497.0,72.934,73.2084,72.8544,73.1287,195497.0
2020-10-05 11:20:00,82.63,82.78,82.56,82.56,191170.0,73.1376,73.2704,73.0756,73.0756,191170.0
2020-10-05 11:30:00,82.56,82.69,82.51,82.53,155254.0,73.0756,73.1907,73.0314,73.0491,155254.0
2020-10-05 11:40:00,82.53,82.6,82.44,82.44,127704.0,73.0491,73.111,72.9694,72.9694,127704.0
2020-10-05 11:50:00,82.44,82.57,82.44,82.49,160724.0,72.9694,73.0845,72.9694,73.0137,160724.0
2020-10-05 12:00:00,82.48,82.52,82.31,82.31,192544.0,73.0048,73.0402,72.8544,72.8544,192544.0
2020-10-05 12:10:00,82.31,82.37,82.28,82.37,74380.0,72.8544,72.9075,72.8278,72.9075,74380.0
2020-10-05 12:20:00,82.36,82.42,82.32,82.41,76830.0,72.8986,72.9517,72.8632,72.9429,76830.0
2020-10-05 12:30:00,82.41,82.44,82.32,82.41,77594.0,72.9429,72.9694,72.8632,72.9429,77594.0
2020-10-05 12:40:00,82.42,82.51,82.37,82.47,57612.0,72.9517,73.0314,72.9075,72.996,57612.0
2020-10-05 12:50:00,82.47,82.48,82.37,82.45,115860.0,72.996,73.0048,72.9075,72.9783,115860.0
2020-10-05 13:00:00,82.47,82.49,82.36,82.42,63913.0,72.996,73.0137,72.8986,72.9517,63913.0
2020-10-05 13:10:00,82.43,82.53,82.42,82.52,93256.0,72.9606,73.0491,72.9517,73.0402,93256.0
2020-10-05 13:20:00,82.52,82.58,82.47,82.53,76507.0,73.0402,73.0933,72.996,73.0491,76507.0
2020-10-05 13:30:00,82.53,82.55,82.44,82.53,96477.0,73.0491,73.0668,72.9694,73.0491,96477.0
2020-10-05 13:40:00,82.53,82.56,82.42,82.47,61949.0,73.0491,73.0756,72.9517,72.996,61949.0
2020-10-05 13:50:00,82.48,82.52,82.38,82.39,112256.0,73.0048,73.0402,72.9163,72.9252,112256.0
2020-10-05 14:00:00,82.38,82.46,82.36,82.44,91476.0,72.9163,72.9871,72.8986,72.9694,91476.0
2020-10-05 14:10:00,82.45,82.54,82.4,82.54,84473.0,72.9783,73.0579,72.934,73.0579,84473.0
2020-10-05 14:20:00,82.55,82.57,82.5,82.57,88375.0,73.0668,73.0845,73.0225,73.0845,88375.0
2020-10-05 14:30:00,82.57,82.67,82.55,82.65,92665.0,73.0845,73.173,73.0668,73.1553,92665.0
2020-10-05 14:40:00,82.64,82.76,82.61,82.71,141513.0,73.1464,73.2527,73.1199,73.2084,141513.0
2020-10-05 14:50:00,82.72,83.0,82.71,82.99,212447.0,73.2173,73.4651,73.2084,73.4562,212447.0
2020-10-05 15:00:00,82.99,83.06,82.93,83.06,402579.0,73.4562,73.5182,73.4031,73.5182,402579.0
2020-10-05 15:10:00,83.08,83.09,82.99,83.0,232387.0,73.5359,73.5447,73.4562,73.4651,232387.0
2020-10-05 15:20:00,83.0,83.14,83.0,83.14,273385.0,73.4651,73.589,73.4651,73.589,273385.0
2020-10-05 15:30:00,83.15,83.3,83.07,83.19,408753.0,73.5979,73.7306,73.527,73.6333,408753.0
2020-10-05 15:40:00,83.19,83.26,83.03,83.08,459952.0,73.6333,73.6952,73.4916,73.5359,459952.0
2020-10-05 15:50:00,83.09,83.19,82.99,83.16,1575022.0,73.5447,73.6333,73.4562,73.6067,1575022.0
2020-10-06 09:30:00,83.41,83.46,82.66,82.67,180408.0,73.828,73.8722,73.1641,73.173,180408.0
2020-10-06 09:40:00,82.67,83.08,82.58,82.96,193370.0,73.173,73.5359,73.0933,73.4297,193370.0
2020-10-06 09:50:00,82.97,82.97,82.67,82.71,213947.0,73.4385,73.4385,73.173,73.2084,213947.0
2020-10-06 10:00:00,82.71,82.83,82.64,82.67,171489.0,73.2084,73.3146,73.1464,73.173,171489.0
2020-10-06 10:10:00,82.67,83.01,82.67,82.86,178084.0,73.173,73.4739,73.173,73.3412,178084.0
2020-10-06 10:20:00,82.86,82.93,82.68,82.75,181483.0,73.3412,73.4031,73.1818,73.2438,181483.0
2020-10-06 10:30:00,82.75,82.88,82.7,82.84,135349.0,73.2438,73.3589,73.1996,73.3235,135349.0
2020-10-06 10:40:00,82.84,83.25,82.79,83.2,203651.0,73.3235,73.6864,73.2792,73.6421,203651.0
2020-10-06 10:50:00,83.24,83.38,83.22,83.27,71458.0,73.6775,73.8014,73.6598,73.7041,71458.0
2020-10-06 11:00:00,83.28,83.36,83.2,83.31,136365.0,73.7129,73.7837,73.6421,73.7395,136365.0
2020-10-06 11:10:00,83.33,83.4,83.3,83.4,96103.0,73.7572,73.8191,73.7306,73.8191,96103.0
2020-10-06 11:20:00,83.4,83.46,83.26,83.39,90518.0,73.8191,73.8722,73.6952,73.8103,90518.0
2020-10-06 11:30:00,83.39,83.39,83.27,83.32,105965.0,73.8103,73.8103,73.7041,73.7483,105965.0
2020-10-06 11:40:00,83.31,83.39,83.28,83.38,92708.0,73.7395,73.8103,73.7129,73.8014,92708.0
2020-10-06 11:50:00,83.38,83.38,83.26,83.32,75589.0,73.8014,73.8014,73.6952,73.7483,75589.0
2020-10-06 12:00:00,83.32,83.39,83.22,83.22,96872.0,73.7483,73.8103,73.6598,73.6598,96872.0
2020-10-06 12:10:00,83.22,83.29,83.21,83.27,42423.0,73.6598,73.7218,73.651,73.7041,42423.0
2020-10-06 12:20:00,83.27,83.29,83.13,83.13,48164.0,73.7041,73.7218,73.5802,73.5802,48164.0
2020-10-06 12:30:00,83.13,83.28,83.09,83.28,59874.0,73.5802,73.7129,73.5447,73.7129,59874.0
2020-10-06 12:40:00,83.28,83.37,83.28,83.34,67013.0,73.7129,73.7926,73.7129,73.766,67013.0
2020-10-06 12:50:00,83.35,83.48,83.35,83.48,65881.0,73.7749,73.8899,73.7749,73.8899,65881.0
2020-10-06 13:00:00,83.48,83.66,83.48,83.63,82201.0,73.8899,74.0493,73.8899,74.0227,82201.0
2020-10-06 13:10:00,83.62,83.73,83.59,83.69,90913.0,74.0139,74.1112,73.9873,74.0758,90913.0
2020-10-06 13:20:00,83.7,83.74,83.45,83.48,105094.0,74.0847,74.1201,73.8634,73.8899,105094.0
2020-10-06 13:30:00,83.48,83.53,83.42,83.43,79921.0,73.8899,73.9342,73.8368,73.8457,79921.0
2020-10-06 13:40:00,83.43,83.5,83.38,83.39,68019.0,73.8457,73.9076,73.8014,73.8103,68019.0
2020-10-06 13:50:00,83.4,83.46,83.34,83.42,58687.0,73.8191,73.8722,73.766,73.8368,58687.0
2020-10-06 14:00:00,83.42,83.63,83.36,83.53,93597.0,73.8368,74.0227,73.7837,73.9342,93597.0
2020-10-06 14:10:00,83.52,83.63,83.49,83.57,74795.0,73.9254,74.0227,73.8988,73.9696,74795.0
2020-10-06 14:20:00,83.57,83.65,83.57,83.59,76541.0,73.9696,74.0404,73.9696,73.9873,76541.0
2020-10-06 14:30:00,83.59,83.71,83.57,83.65,121483.0,73.9873,74.0935,73.9696,74.0404,121483.0
2020-10-06 14:40:00,83.65,83.77,83.3,83.33,242155.0,74.0404,74.1466,73.7306,73.7572,242155.0
2020-10-06 14:50:00,83.33,83.33,82.29,82.7,449584.0,73.7572,73.7572,72.8367,73.1996,449584.0
2020-10-06 15:00:00,82.7,82.7,82.32,82.6,389046.0,73.1996,73.1996,72.8632,73.111,389046.0
2020-10-06 15:10:00,82.59,82.84,82.52,82.54,261454.0,73.1022,73.3235,73.0402,73.0579,261454.0
2020-10-06 15:20:00,82.53,82.66,82.35,82.63,337685.0,73.0491,73.1641,72.8898,73.1376,337685.0
2020-10-06 15:30:00,82.63,82.94,82.57,82.76,384863.0,73.1376,73.412,73.0845,73.2527,384863.0
2020-10-06 15:40:00,82.75,82.86,82.42,82.51,515648.0,73.2438,73.3412,72.9517,73.0314,515648.0
2020-10-06 15:50:00,82.51,82.69,82.31,82.59,1433029.0,73.0314,73.1907,72.8544,73.1022,1433029.0
2020-10-07 09:30:00,83.09,83.14,82.72,82.74,122076.0,73.5447,73.589,73.2173,73.235,122076.0
2020-10-07 09:40:00,82.75,82.99,82.72,82.9,85308.0,73.2438,73.4562,73.2173,73.3766,85308.0
2020-10-07 09:50:00,82.89,82.89,82.69,82.81,57261.0,73.3677,73.3677,73.1907,73.2969,57261.0
2020-10-07 10:00:00,82.81,83.03,82.78,82.89,59227.0,73.2969,73.4916,73.2704,73.3677,59227.0
2020-10-07 10:10:00,82.89,83.06,82.63,83.05,99728.0,73.3677,73.5182,73.1376,73.5093,99728.0
2020-10-07 10:20:00,83.04,83.11,82.89,82.95,94799.0,73.5005,73.5625,73.3677,73.4208,94799.0
2020-10-07 10:30:00,83.02,83.11,82.88,82.89,59754.0,73.4828,73.5625,73.3589,73.3677,59754.0
2020-10-07 10:40:00,82.9,83.0,82.71,82.78,60004.0,73.3766,73.4651,73.2084,73.2704,60004.0
2020-10-07 10:50:00,82.79,82.85,82.57,82.58,42519.0,73.2792,73.3323,73.0845,73.0933,42519.0
2020-10-07 11:00:00,82.6,82.62,82.5,82.55,54731.0,73.111,73.1287,73.0225,73.0668,54731.0
2020-10-07 11:10:00,82.57,82.59,82.38,82.48,51590.0,73.0845,73.1022,72.9163,73.0048,51590.0
2020-10-07 11:20:00,82.48,82.57,82.39,82.46,45534.0,73.0048,73.0845,72.9252,72.9871,45534.0
2020-10-07 11:30:00,82.47,82.48,82.33,82.38,64841.0,72.996,73.0048,72.8721,72.9163,64841.0
2020-10-07 11:40:00,82.39,82.54,82.38,82.54,33349.0,72.9252,73.0579,72.9163,73.0579,33349.0
2020-10-07 11:50:00,82.54,82.63,82.52,82.56,31222.0,73.0579,73.1376,73.0402,73.0756,31222.0
2020-10-07 12:00:00,82.58,82.61,82.46,82.46,32424.0,73.0933,73.1199,72.9871,72.9871,32424.0
2020-10-07 12:10:00,82.47,82.59,82.44,82.54,19172.0,72.996,73.1022,72.9694,73.0579,19172.0
2020-10-07 12:20:00,82.55,82.62,82.49,82.56,44549.0,73.0668,73.1287,73.0137,73.0756,44549.0
2020-10-07 12:30:00,82.56,82.61,82.54,82.55,21259.0,73.0756,73.1199,73.0579,73.0668,21259.0
2020-10-07 12:40:00,82.57,82.58,82.52,82.55,13796.0,73.0845,73.0933,73.0402,73.0668,13796.0
2020-10-07 12:50:00,82.54,82.55,82.42,82.55,16333.0,73.0579,73.0668,72.9517,73.0668,16333.0
2020-10-07 13:00:00,82.56,82.73,82.53,82.67,20131.0,73.0756,73.2261,73.0491,73.173,20131.0
2020-10-07 13:10:00,82.68,82.74,82.64,82.74,36919.0,73.1818,73.235,73.1464,73.235,36919.0
2020-10-07 13:20:00,82.75,82.77,82.7,82.76,20045.0,73.2438,73.2615,73.1996,73.2527,20045.0
2020-10-07 13:30:00,82.78,82.8,82.73,82.78,34142.0,73.2704,73.2881,73.2261,73.2704,34142.0
2020-10-07 13:40:00,82.8,82.97,82.77,82.96,70281.0,73.2881,73.4385,73.2615,73.4297,70281.0
2020-10-07 13:50:00,82.97,83.1,82.95,82.96,53473.0,73.4385,73.5536,73.4208,73.4297,53473.0
2020-10-07 14:00:00,82.95,83.05,82.94,83.0,61414.0,73.4208,73.5093,73.412,73.4651,61414.0
2020-10-07 14:10:00,82.99,83.0,82.91,82.96,49946.0,73.4562,73.4651,73.3854,73.4297,49946.0
2020-10-07 14:20:00,82.96,83.09,82.95,83.06,92802.0,73.4297,73.5447,73.4208,73.5182,92802.0
2020-10-07 14:30:00,83.07,83.07,83.0,83.01,48176.0,73.527,73.527,73.4651,73.4739,48176.0
2020-10-07 14:40:00,83.02,83.04,82.97,83.01,56484.0,73.4828,73.5005,73.4385,73.4739,56484.0
2020-10-07 14:50:00,83.01,83.12,83.0,83.1,49753.0,73.4739,73.5713,73.4651,73.5536,49753.0
2020-10-07 15:00:00,83.09,83.16,82.98,83.08,94159.0,73.5447,73.6067,73.4474,73.5359,94159.0
2020-10-07 15:10:00,83.07,83.15,83.02,83.02,77063.0,73.527,73.5979,73.4828,73.4828,77063.0
2020-10-07 15:20:00,83.03,83.13,83.02,83.04,80449.0,73.4916,73.5802,73.4828,73.5005,80449.0
2020-10-07 15:30:00,83.04,83.04,82.87,82.88,117086.0,73.5005,73.5005,73.35,73.3589,117086.0
2020-10-07 15:40:00,82.89,82.91,82.83,82.88,140527.0,73.3677,73.3854,73.3146,73.3589,140527.0
2020-10-07 15:50:00,82.89,82.91,82.71,82.71,346963.0,73.3677,73.3854,73.2084,73.2084,346963.0
2020-10-08 09:30:00,83.2,83.39,82.97,83.37,90255.0,73.6421,73.8103,73.4385,73.7926,90255.0
2020-10-08 09:40:00,83.4,83.71,83.4,83.65,87684.0,73.8191,74.0935,73.8191,74.0404,87684.0
2020-10-08 09:50:00,83.65,83.7,83.53,83.62,44901.0,74.0404,74.0847,73.9342,74.0139,44901.0
2020-10-08 10:00:00,83.63,83.66,83.42,83.54,73998.0,74.0227,74.0493,73.8368,73.9431,73998.0
2020-10-08 10:10:00,83.54,83.89,83.54,83.82,125432.0,73.9431,74.2528,73.9431,74.1909,125432.0
2020-10-08 10:20:00,83.83,83.85,83.63,83.75,140820.0,74.1997,74.2174,74.0227,74.1289,140820.0
2020-10-08 10:30:00,83.76,84.05,83.73,83.94,103886.0,74.1378,74.3945,74.1112,74.2971,103886.0
2020-10-08 10:40:00,83.96,84.01,83.87,84.01,99836.0,74.3148,74.3591,74.2351,74.3591,99836.0
2020-10-08 10:50:00,84.02,84.1,83.94,84.0,51741.0,74.3679,74.4387,74.2971,74.3502,51741.0
2020-10-08 11:00:00,84.0,84.32,83.94,83.94,235273.0,74.3502,74.6334,74.2971,74.2971,235273.0
2020-10-08 11:10:00,83.95,83.97,83.87,83.94,58452.0,74.306,74.3237,74.2351,74.2971,58452.0
2020-10-08 11:20:00,83.94,84.0,83.77,83.81,109323.0,74.2971,74.3502,74.1466,74.182,109323.0
2020-10-08 11:30:00,83.82,83.89,83.65,83.88,82730.0,74.1909,74.2528,74.0404,74.244,82730.0
2020-10-08 11:40:00,83.88,83.88,83.7,83.7,36339.0,74.244,74.244,74.0847,74.0847,36339.0
2020-10-08 11:50:00,83.7,83.71,83.53,83.53,47730.0,74.0847,74.0935,73.9342,73.9342,47730.0
2020-10-08 12:00:00,83.53,83.64,83.51,83.57,53385.0,73.9342,74.0316,73.9165,73.9696,53385.0
2020-10-08 12:10:00,83.59,83.64,83.55,83.59,26115.0,73.9873,74.0316,73.9519,73.9873,26115.0
2020-10-08 12:20:00,83.59,83.78,83.56,83.77,31457.0,73.9873,74.1555,73.9608,74.1466,31457.0
2020-10-08 12:30:00,83.76,83.92,83.75,83.9,126835.0,74.1378,74.2794,74.1289,74.2617,126835.0
2020-10-08 12:40:00,83.9,83.91,83.74,83.75,45306.0,74.2617,74.2705,74.1201,74.1289,45306.0
2020-10-08 12:50:00,83.76,83.79,83.7,83.75,45310.0,74.1378,74.1643,74.0847,74.1289,45310.0
2020-10-08 13:00:00,83.76,83.81,83.74,83.79,41704.0,74.1378,74.182,74.1201,74.1643,41704.0
2020-10-08 13:10:00,83.79,83.82,83.72,83.81,46112.0,74.1643,74.1909,74.1024,74.182,46112.0
2020-10-08 13:20:00,83.81,83.81,83.66,83.68,52738.0,74.182,74.182,74.0493,74.067,52738.0
2020-10-08 13:30:00,83.67,83.68,83.6,83.68,42485.0,74.0581,74.067,73.9962,74.067,42485.0
2020-10-08 13:40:00,83.71,83.77,83.68,83.76,72776.0,74.0935,74.1466,74.067,74.1378,72776.0
2020-10-08 13:50:00,83.77,83.82,83.73,83.81,24498.0,74.1466,74.1909,74.1112,74.182,24498.0
2020-10-08 14:00:00,83.82,83.94,83.8,83.92,86808.0,74.1909,74.2971,74.1732,74.2794,86808.0
2020-10-08 14:10:00,83.93,83.93,83.78,83.81,60620.0,74.2882,74.2882,74.1555,74.182,60620.0
2020-10-08 14:20:00,83.82,83.85,83.76,83.81,33369.0,74.1909,74.2174,74.1378,74.182,33369.0
2020-10-08 14:30:00,83.81,83.85,83.67,83.69,73981.0,74.182,74.2174,74.0581,74.0758,73981.0
2020-10-08 14:40:00,83.7,83.81,83.66,83.81,55908.0,74.0847,74.182,74.0493,74.182,55908.0
2020-10-08 14:50:00,83.8,83.98,83.79,83.94,39312.0,74.1732,74.3325,74.1643,74.2971,39312.0
2020-10-08 15:00:00,83.94,83.94,83.83,83.87,29705.0,74.2971,74.2971,74.1997,74.2351,29705.0
2020-10-08 15:10:00,83.87,84.02,83.87,84.0,79557.0,74.2351,74.3679,74.2351,74.3502,79557.0
2020-10-08 15:20:00,84.0,84.01,83.86,83.88,65115.0,74.3502,74.3591,74.2263,74.244,65115.0
2020-10-08 15:30:00,83.88,83.94,83.86,83.87,130508.0,74.244,74.2971,74.2263,74.2351,130508.0
2020-10-08 15:40:00,83.88,83.91,83.73,83.79,148620.0,74.244,74.2705,74.1112,74.1643,148620.0
2020-10-08 15:50:00,83.79,84.05,83.76,84.03,439651.0,74.1643,74.3945,74.1378,74.3768,439651.0
2020-10-09 09:30:00,84.33,84.57,84.06,84.1,227776.0,74.6423,74.8547,74.4033,74.4387,227776.0
2020-10-09 09:40:00,84.09,84.09,83.84,83.93,175791.0,74.4299,74.4299,74.2086,74.2882,175791.0
2020-10-09 09:50:00,83.93,83.93,83.54,83.84,149887.0,74.2882,74.2882,73.9431,74.2086,149887.0
2020-10-09 10:00:00,83.84,83.87,83.6,83.62,204269.0,74.2086,74.2351,73.9962,74.0139,204269.0
2020-10-09 10:10:00,83.62,83.71,83.49,83.65,168890.0,74.0139,74.0935,73.8988,74.0404,168890.0
2020-10-09 10:20:00,83.65,83.69,83.4,83.42,212008.0,74.0404,74.0758,73.8191,73.8368,212008.0
2020-10-09 10:30:00,83.42,83.64,83.4,83.6,178629.0,73.8368,74.0316,73.8191,73.9962,178629.0
2020-10-09 10:40:00,83.6,83.68,83.59,83.61,199332.0,73.9962,74.067,73.9873,74.005,199332.0
2020-10-09 10:50:00,83.61,83.61,83.42,83.5,239854.0,74.005,74.005,73.8368,73.9076,239854.0
2020-10-09 11:00:00,83.5,83.68,83.47,83.54,200023.0,73.9076,74.067,73.8811,73.9431,200023.0
2020-10-09 11:10:00,83.56,83.7,83.54,83.64,127768.0,73.9608,74.0847,73.9431,74.0316,127768.0
2020-10-09 11:20:00,83.64,83.74,83.63,83.69,169424.0,74.0316,74.1201,74.0227,74.0758,169424.0
2020-10-09 11:30:00,83.68,83.73,83.64,83.71,159980.0,74.067,74.1112,74.0316,74.0935,159980.0
2020-10-09 11:40:00,83.71,84.02,83.69,83.94,213718.0,74.0935,74.3679,74.0758,74.2971,213718.0
2020-10-09 11:50:00,83.94,84.03,83.8,83.93,202018.0,74.2971,74.3768,74.1732,74.2882,202018.0
2020-10-09 12:00:00,83.93,84.08,83.9,84.06,181103.0,74.2882,74.421,74.2617,74.4033,181103.0
2020-10-09 12:10:00,84.04,84.06,83.9,83.95,142529.0,74.3856,74.4033,74.2617,74.306,142529.0
2020-10-09 12:20:00,83.95,84.12,83.93,83.99,215033.0,74.306,74.4564,74.2882,74.3414,215033.0
2020-10-09 12:30:00,84.0,84.06,83.96,84.06,177684.0,74.3502,74.4033,74.3148,74.4033,177684.0
2020-10-09 12:40:00,84.06,84.07,83.92,83.95,210314.0,74.4033,74.4122,74.2794,74.306,210314.0
2020-10-09 12:50:00,83.95,83.95,83.79,83.85,141593.0,74.306,74.306,74.1643,74.2174,141593.0
2020-10-09 13:00:00,83.85,83.87,83.71,83.85,188956.0,74.2174,74.2351,74.0935,74.2174,188956.0
2020-10-09 13:10:00,83.85,83.95,83.83,83.87,173804.0,74.2174,74.306,74.1997,74.2351,173804.0
2020-10-09 13:20:00,83.87,83.96,83.83,83.96,118931.0,74.2351,74.3148,74.1997,74.3148,118931.0
2020-10-09 13:30:00,83.97,83.98,83.86,83.94,174394.0,74.3237,74.3325,74.2263,74.2971,174394.0
2020-10-09 13:40:00,83.95,83.98,83.87,83.9,110229.0,74.306,74.3325,74.2351,74.2617,110229.0
2020-10-09 13:50:00,83.91,83.93,83.85,83.91,136148.0,74.2705,74.2882,74.2174,74.2705,136148.0
2020-10-09 14:00:00,83.92,83.92,83.81,83.81,175009.0,74.2794,74.2794,74.182,74.182,175009.0
2020-10-09 14:10:00,83.8,83.81,83.68,83.69,132482.0,74.1732,74.182,74.067,74.0758,132482.0
2020-10-09 14:20:00,83.68,83.72,83.64,83.7,139875.0,74.067,74.1024,74.0316,74.0847,139875.0
2020-10-09 14:30:00,83.71,83.77,83.57,83.66,171984.0,74.0935,74.1466,73.9696,74.0493,171984.0
2020-10-09 14:40:00,83.66,83.8,83.62,83.74,131867.0,74.0493,74.1732,74.0139,74.1201,131867.0
2020-10-09 14:50:00,83.75,83.77,83.66,83.71,148894.0,74.1289,74.1466,74.0493,74.0935,148894.0
2020-10-09 15:00:00,83.71,83.77,83.69,83.72,163555.0,74.0935,74.1466,74.0758,74.1024,163555.0
2020-10-09 15:10:00,83.72,83.77,83.68,83.73,162069.0,74.1024,74.1466,74.067,74.1112,162069.0
2020-10-09 15:20:00,83.73,83.84,83.72,83.73,150074.0,74.1112,74.2086,74.1024,74.1112,150074.0
2020-10-09 15:30:00,83.72,83.73,83.56,83.56,204054.0,74.1024,74.1112,73.9608,73.9608,204054.0
2020-10-09 15:40:00,83.56,83.6,83.45,83.47,164790.0,73.9608,73.9962,73.8634,73.8811,164790.0
2020-10-09 15:50:00,83.47,83.77,83.47,83.67,981579.0,73.8811,74.1466,73.8811,74.0581,981579.0
2020-10-12 09:30:00,83.83,83.94,83.3,83.45,150217.0,74.1997,74.2971,73.7306,73.8634,150217.0
2020-10-12 09:40:00,83.47,83.61,83.3,83.55,140167.0,73.8811,74.005,73.7306,73.9519,140167.0
2020-10-12 09:50:00,83.55,83.63,83.42,83.5,159679.0,73.9519,74.0227,73.8368,73.9076,159679.0
2020-10-12 10:00:00,83.5,83.7,83.49,83.53,96546.0,73.9076,74.0847,73.8988,73.9342,96546.0
2020-10-12 10:10:00,83.56,83.73,83.56,83.7,108809.0,73.9608,74.1112,73.9608,74.0847,108809.0
2020-10-12 10:20:00,83.71,83.82,83.67,83.79,112095.0,74.0935,74.1909,74.0581,74.1643,112095.0
2020-10-12 10:30:00,83.78,83.94,83.76,83.81,49058.0,74.1555,74.2971,74.1378,74.182,49058.0
2020-10-12 10:40:00,83.84,83.84,83.72,83.77,80169.0,74.2086,74.2086,74.1024,74.1466,80169.0
2020-10-12 10:50:00,83.78,83.86,83.64,83.64,86731.0,74.1555,74.2263,74.0316,74.0316,86731.0
2020-10-12 11:00:00,83.64,83.86,83.63,83.85,72192.0,74.0316,74.2263,74.0227,74.2174,72192.0
2020-10-12 11:10:00,83.85,83.92,83.76,83.92,95822.0,74.2174,74.2794,74.1378,74.2794,95822.0
2020-10-12 11:20:00,83.93,83.99,83.87,83.94,87859.0,74.2882,74.3414,74.2351,74.2971,87859.0
2020-10-12 11:30:00,83.94,83.99,83.87,83.96,54623.0,74.2971,74.3414,74.2351,74.3148,54623.0
2020-10-12 11:40:00,83.98,84.05,83.93,84.03,58770.0,74.3325,74.3945,74.2882,74.3768,58770.0
2020-10-12 11:50:00,84.04,84.09,83.92,83.94,66150.0,74.3856,74.4299,74.2794,74.2971,66150.0
2020-10-12 12:00:00,83.94,83.95,83.84,83.87,51802.0,74.2971,74.306,74.2086,74.2351,51802.0
2020-10-12 12:10:00,83.87,83.9,83.81,83.87,50194.0,74.2351,74.2617,74.182,74.2351,50194.0
2020-10-12 12:20:00,83.87,83.95,83.86,83.95,70740.0,74.2351,74.306,74.2263,74.306,70740.0
2020-10-12 12:30:00,83.95,83.95,83.8,83.86,82099.0,74.306,74.306,74.1732,74.2263,82099.0
2020-10-12 12:40:00,83.86,83.88,83.77,83.79,80630.0,74.2263,74.244,74.1466,74.1643,80630.0
2020-10-12 12:50:00,83.8,83.82,83.71,83.74,45831.0,74.1732,74.1909,74.0935,74.1201,45831.0
2020-10-12 13:00:00,83.74,83.74,83.64,83.71,59724.0,74.1201,74.1201,74.0316,74.0935,59724.0
2020-10-12 13:10:00,83.7,83.82,83.66,83.81,33672.0,74.0847,74.1909,74.0493,74.182,33672.0
2020-10-12 13:20:00,83.82,83.88,83.78,83.88,33620.0,74.1909,74.244,74.1555,74.244,33620.0
2020-10-12 13:30:00,83.89,83.92,83.61,83.64,266596.0,74.2528,74.2794,74.005,74.0316,266596.0
2020-10-12 13:40:00,83.64,83.85,83.61,83.84,60873.0,74.0316,74.2174,74.005,74.2086,60873.0
2020-10-12 13:50:00,83.85,84.05,83.82,84.03,69857.0,74.2174,74.3945,74.1909,74.3768,69857.0
2020-10-12 14:00:00,84.03,84.09,83.99,84.06,85448.0,74.3768,74.4299,74.3414,74.4033,85448.0
2020-10-12 14:10:00,84.04,84.13,83.98,84.11,35955.0,74.3856,74.4653,74.3325,74.4476,35955.0
2020-10-12 14:20:00,84.11,84.19,84.1,84.19,66585.0,74.4476,74.5184,74.4387,74.5184,66585.0
2020-10-12 14:30:00,84.18,84.2,84.1,84.19,46041.0,74.5095,74.5272,74.4387,74.5184,46041.0
2020-10-12 14:40:00,84.19,84.21,84.08,84.13,69835.0,74.5184,74.5361,74.421,74.4653,69835.0
2020-10-12 14:50:00,84.12,84.14,84.05,84.13,60694.0,74.4564,74.4741,74.3945,74.4653,60694.0
2020-10-12 15:00:00,84.13,84.22,84.1,84.22,85002.0,74.4653,74.5449,74.4387,74.5449,85002.0
2020-10-12 15:10:00,84.22,84.3,84.14,84.28,85843.0,74.5449,74.6157,74.4741,74.598,85843.0
2020-10-12 15:20:00,84.28,84.32,84.24,84.25,115349.0,74.598,74.6334,74.5626,74.5715,115349.0
2020-10-12 15:30:00,84.25,84.28,84.21,84.23,142160.0,74.5715,74.598,74.5361,74.5538,142160.0
2020-10-12 15:40:00,84.24,84.27,84.07,84.07,135746.0,74.5626,74.5892,74.4122,74.4122,135746.0
2020-10-12 15:50:00,84.06,84.21,84.01,84.12,1135655.0,74.4033,74.5361,74.3591,74.4564,1135655.0
2020-10-13 09:30:00,84.04,84.04,83.3,83.45,108213.0,74.3856,74.3856,73.7306,73.8634,108213.0
2020-10-13 09:40:00,83.47,83.79,83.35,83.62,146410.0,73.8811,74.1643,73.7749,74.0139,146410.0
2020-10-13 09:50:00,83.6,83.66,83.45,83.48,120258.0,73.9962,74.0493,73.8634,73.8899,120258.0
2020-10-13 10:00:00,83.47,83.62,83.27,83.27,122018.0,73.8811,74.0139,73.7041,73.7041,122018.0
2020-10-13 10:10:00,83.28,83.33,83.13,83.14,106228.0,73.7129,73.7572,73.5802,73.589,106228.0
2020-10-13 10:20:00,83.15,83.15,82.94,83.01,158768.0,73.5979,73.5979,73.412,73.4739,158768.0
2020-10-13 10:30:00,83.02,83.04,82.84,82.98,151343.0,73.4828,73.5005,73.3235,73.4474,151343.0
2020-10-13 10:40:00,82.99,83.01,82.81,82.84,104398.0,73.4562,73.4739,73.2969,73.3235,104398.0
2020-10-13 10:50:00,82.83,82.92,82.79,82.87,108081.0,73.3146,73.3943,73.2792,73.35,108081.0
2020-10-13 11:00:00,82.87,82.95,82.83,82.84,87615.0,73.35,73.4208,73.3146,73.3235,87615.0
2020-10-13 11:10:00,82.83,82.83,82.65,82.71,130182.0,73.3146,73.3146,73.1553,73.2084,130182.0
2020-10-13 11:20:00,82.72,82.74,82.53,82.55,122202.0,73.2173,73.235,73.0491,73.0668,122202.0
2020-10-13 11:30:00,82.56,82.56,82.42,82.45,240954.0,73.0756,73.0756,72.9517,72.9783,240954.0
2020-10-13 11:40:00,82.46,82.77,82.32,82.77,115516.0,72.9871,73.2615,72.8632,73.2615,115516.0
2020-10-13 11:50:00,82.77,82.82,82.72,82.77,46887.0,73.2615,73.3058,73.2173,73.2615,46887.0
2020-10-13 12:00:00,82.81,82.9,82.77,82.85,51767.0,73.2969,73.3766,73.2615,73.3323,51767.0
2020-10-13 12:10:00,82.89,83.02,82.82,82.98,82811.0,73.3677,73.4828,73.3058,73.4474,82811.0
2020-10-13 12:20:00,82.97,83.02,82.95,82.98,47998.0,73.4385,73.4828,73.4208,73.4474,47998.0
2020-10-13 12:30:00,83.0,83.01,82.8,82.85,52635.0,73.4651,73.4739,73.2881,73.3323,52635.0
2020-10-13 12:40:00,82.85,83.05,82.85,83.04,33759.0,73.3323,73.5093,73.3323,73.5005,33759.0
2020-10-13 12:50:00,83.05,83.09,82.98,83.02,84759.0,73.5093,73.5447,73.4474,73.4828,84759.0
2020-10-13 13:00:00,83.02,83.03,82.91,82.94,63898.0,73.4828,73.4916,73.3854,73.412,63898.0
2020-10-13 13:10:00,82.95,83.05,82.89,82.9,64371.0,73.4208,73.5093,73.3677,73.3766,64371.0
2020-10-13 13:20:00,82.91,82.98,82.89,82.92,121722.0,73.3854,73.4474,73.3677,73.3943,121722.0
2020-10-13 13:30:00,82.91,82.92,82.75,82.78,77029.0,73.3854,73.3943,73.2438,73.2704,77029.0
2020-10-13 13:40:00,82.79,82.84,82.75,82.82,63755.0,73.2792,73.3235,73.2438,73.3058,63755.0
2020-10-13 13:50:00,82.82,82.82,82.68,82.68,60139.0,73.3058,73.3058,73.1818,73.1818,60139.0
2020-10-13 14:00:00,82.68,82.77,82.63,82.7,82788.0,73.1818,73.2615,73.1376,73.1996,82788.0
2020-10-13 14:10:00,82.7,82.94,82.68,82.94,70563.0,73.1996,73.412,73.1818,73.412,70563.0
2020-10-13 14:20:00,82.93,82.93,82.66,82.66,59983.0,73.4031,73.4031,73.1641,73.1641,59983.0
2020-10-13 14:30:00,82.67,82.77,82.55,82.73,143690.0,73.173,73.2615,73.0668,73.2261,143690.0
2020-10-13 14:40:00,82.72,82.81,82.65,82.66,72484.0,73.2173,73.2969,73.1553,73.1641,72484.0
2020-10-13 14:50:00,82.67,82.75,82.63,82.7,85141.0,73.173,73.2438,73.1376,73.1996,85141.0
2020-10-13 15:00:00,82.7,82.77,82.63,82.65,71176.0,73.1996,73.2615,73.1376,73.1553,71176.0
2020-10-13 15:10:00,82.65,82.69,82.59,82.67,83982.0,73.1553,73.1907,73.1022,73.173,83982.0
2020-10-13 15:20:00,82.68,82.83,82.68,82.76,140189.0,73.1818,73.3146,73.1818,73.2527,140189.0
2020-10-13 15:30:00,82.77,82.84,82.72,82.84,144416.0,73.2615,73.3235,73.2173,73.3235,144416.0
2020-10-13 15:40:00,82.84,82.92,82.8,82.82,187091.0,73.3235,73.3943,73.2881,73.3058,187091.0
2020-10-13 15:50:00,82.83,82.92,82.75,82.75,452677.0,73.3146,73.3943,73.2438,73.2438,452677.0
2020-10-14 09:30:00,82.75,82.82,82.42,82.52,164197.0,73.2438,73.3058,72.9517,73.0402,164197.0
2020-10-14 09:40:00,82.53,82.81,82.49,82.8,148336.0,73.0491,73.2969,73.0137,73.2881,148336.0
2020-10-14 09:50:00,82.82,82.93,82.78,82.82,114411.0,73.3058,73.4031,73.2704,73.3058,114411.0
2020-10-14 10:00:00,82.83,82.85,82.65,82.75,57508.0,73.3146,73.3323,73.1553,73.2438,57508.0
2020-10-14 10:10:00,82.74,82.74,82.5,82.54,47950.0,73.235,73.235,73.0225,73.0579,47950.0
2020-10-14 10:20:00,82.54,82.55,82.18,82.19,164401.0,73.0579,73.0668,72.7393,72.7481,164401.0
2020-10-14 10:30:00,82.19,82.43,82.04,82.4,239852.0,72.7481,72.9606,72.6154,72.934,239852.0
2020-10-14 10:40:00,82.39,82.49,82.33,82.4,102871.0,72.9252,73.0137,72.8721,72.934,102871.0
2020-10-14 10:50:00,82.41,82.42,82.25,82.34,127671.0,72.9429,72.9517,72.8012,72.8809,127671.0
2020-10-14 11:00:00,82.34,82.35,81.98,81.98,111781.0,72.8809,72.8898,72.5623,72.5623,111781.0
2020-10-14 11:10:00,81.98,82.16,81.96,82.1,113572.0,72.5623,72.7216,72.5446,72.6685,113572.0
2020-10-14 11:20:00,82.11,82.11,81.9,81.92,114711.0,72.6773,72.6773,72.4915,72.5092,114711.0
2020-10-14 11:30:00,81.92,82.03,81.86,82.03,65574.0,72.5092,72.6065,72.456,72.6065,65574.0
2020-10-14 11:40:00,82.03,82.07,81.78,81.86,90140.0,72.6065,72.6419,72.3852,72.456,90140.0
2020-10-14 11:50:00,81.87,81.89,81.72,81.77,128853.0,72.4649,72.4826,72.3321,72.3764,128853.0
2020-10-14 12:00:00,81.77,82.16,81.74,82.08,171453.0,72.3764,72.7216,72.3498,72.6508,171453.0
2020-10-14 12:10:00,82.08,82.22,82.02,82.03,169841.0,72.6508,72.7747,72.5977,72.6065,169841.0
2020-10-14 12:20:00,82.04,82.1,81.97,82.06,85706.0,72.6154,72.6685,72.5534,72.6331,85706.0
2020-10-14 12:30:00,82.06,82.15,81.95,82.06,77148.0,72.6331,72.7127,72.5357,72.6331,77148.0
2020-10-14 12:40:00,82.06,82.15,82.04,82.12,60929.0,72.6331,72.7127,72.6154,72.6862,60929.0
2020-10-14 12:50:00,82.13,82.26,82.1,82.25,89995.0,72.695,72.8101,72.6685,72.8012,89995.0
2020-10-14 13:00:00,82.25,82.38,82.22,82.36,124584.0,72.8012,72.9163,72.7747,72.8986,124584.0
2020-10-14 13:10:00,82.36,82.39,82.25,82.25,67807.0,72.8986,72.9252,72.8012,72.8012,67807.0
2020-10-14 13:20:00,82.26,82.27,82.09,82.11,66751.0,72.8101,72.8189,72.6596,72.6773,66751.0
2020-10-14 13:30:00,82.12,82.17,82.02,82.05,91126.0,72.6862,72.7304,72.5977,72.6242,91126.0
2020-10-14 13:40:00,82.05,82.05,81.96,82.01,58319.0,72.6242,72.6242,72.5446,72.5888,58319.0
2020-10-14 13:50:00,82.01,82.01,81.91,81.94,48370.0,72.5888,72.5888,72.5003,72.5269,48370.0
2020-10-14 14:00:00,81.94,82.06,81.91,81.99,94111.0,72.5269,72.6331,72.5003,72.5711,94111.0
2020-10-14 14:10:00,81.98,82.06,81.97,82.05,57031.0,72.5623,72.6331,72.5534,72.6242,57031.0
2020-10-14 14:20:00,82.04,82.04,81.93,81.96,49246.0,72.6154,72.6154,72.518,72.5446,49246.0
2020-10-14 14:30:00,81.96,81.99,81.76,81.78,64916.0,72.5446,72.5711,72.3675,72.3852,64916.0
2020-10-14 14:40:00,81.78,81.9,81.77,81.88,62202.0,72.3852,72.4915,72.3764,72.4738,62202.0
2020-10-14 14:50:00,81.89,81.94,81.85,81.86,95407.0,72.4826,72.5269,72.4472,72.456,95407.0
2020-10-14 15:00:00,81.87,82.15,81.85,82.06,78769.0,72.4649,72.7127,72.4472,72.6331,78769.0
2020-10-14 15:10:00,82.06,82.12,82.05,82.05,85339.0,72.6331,72.6862,72.6242,72.6242,85339.0
2020-10-14 15:20:00,82.05,82.08,81.93,81.97,67379.0,72.6242,72.6508,72.518,72.5534,67379.0
2020-10-14 15:30:00,81.97,82.04,81.91,81.92,156434.0,72.5534,72.6154,72.5003,72.5092,156434.0
2020-10-14 15:40:00,81.93,82.02,81.81,81.85,323624.0,72.518,72.5977,72.4118,72.4472,323624.0
2020-10-14 15:50:00,81.85,81.97,81.81,81.82,778959.0,72.4472,72.5534,72.4118,72.4206,778959.0
2020-10-15 09:30:00,81.28,81.67,81.03,81.61,196741.0,71.9427,72.2879,71.7214,72.2348,196741.0
2020-10-15 09:40:00,81.58,81.85,81.51,81.73,110168.0,72.2082,72.4472,72.1463,72.341,110168.0
2020-10-15 09:50:00,81.73,81.93,81.56,81.92,147685.0,72.341,72.518,72.1905,72.5092,147685.0
2020-10-15 10:00:00,81.93,82.06,81.83,81.89,112272.0,72.518,72.6331,72.4295,72.4826,112272.0
2020-10-15 10:10:00,81.89,82.04,81.86,81.99,80662.0,72.4826,72.6154,72.456,72.5711,80662.0
2020-10-15 10:20:00,81.98,82.12,81.9,82.03,111704.0,72.5623,72.6862,72.4915,72.6065,111704.0
2020-10-15 10:30:00,82.03,82.25,82.01,82.17,201359.0,72.6065,72.8012,72.5888,72.7304,201359.0
2020-10-15 10:40:00,82.17,82.21,82.03,82.1,84241.0,72.7304,72.7658,72.6065,72.6685,84241.0
2020-10-15 10:50:00,82.11,82.12,81.86,81.97,42542.0,72.6773,72.6862,72.456,72.5534,42542.0
2020-10-15 11:00:00,81.97,82.11,81.87,82.08,55034.0,72.5534,72.6773,72.4649,72.6508,55034.0
2020-10-15 11:10:00,82.09,82.25,82.07,82.22,66699.0,72.6596,72.8012,72.6419,72.7747,66699.0
2020-10-15 11:20:00,82.22,82.34,82.15,82.19,40779.0,72.7747,72.8809,72.7127,72.7481,40779.0
2020-10-15 11:30:00,82.2,82.21,82.12,82.19,38801.0,72.757,72.7658,72.6862,72.7481,38801.0
2020-10-15 11:40:00,82.18,82.27,82.15,82.27,58698.0,72.7393,72.8189,72.7127,72.8189,58698.0
2020-10-15 11:50:00,82.27,82.44,82.16,82.38,182336.0,72.8189,72.9694,72.7216,72.9163,182336.0
2020-10-15 12:00:00,82.38,82.45,82.3,82.33,76938.0,72.9163,72.9783,72.8455,72.8721,76938.0
2020-10-15 12:10:00,82.33,82.34,82.22,82.22,57934.0,72.8721,72.8809,72.7747,72.7747,57934.0
2020-10-15 12:20:00,82.23,82.34,82.16,82.3,57361.0,72.7835,72.8809,72.7216,72.8455,57361.0
2020-10-15 12:30:00,82.29,82.33,82.19,82.28,71619.0,72.8367,72.8721,72.7481,72.8278,71619.0
2020-10-15 12:40:00,82.28,82.38,82.21,82.35,49454.0,72.8278,72.9163,72.7658,72.8898,49454.0
2020-10-15 12:50:00,82.34,82.45,82.32,82.42,64121.0,72.8809,72.9783,72.8632,72.9517,64121.0
2020-10-15 13:00:00,82.42,82.53,82.39,82.52,53976.0,72.9517,73.0491,72.9252,73.0402,53976.0
2020-10-15 13:10:00,82.53,82.77,82.53,82.72,113932.0,73.0491,73.2615,73.0491,73.2173,113932.0
2020-10-15 13:20:00,82.72,82.82,82.71,82.77,93502.0,73.2173,73.3058,73.2084,73.2615,93502.0
2020-10-15 13:30:00,82.76,82.78,82.68,82.7,39143.0,73.2527,73.2704,73.1818,73.1996,39143.0
2020-10-15 13:40:00,82.7,82.77,82.59,82.64,73486.0,73.1996,73.2615,73.1022,73.1464,73486.0
2020-10-15 13:50:00,82.65,82.65,82.55,82.56,42483.0,73.1553,73.1553,73.0668,73.0756,42483.0
2020-10-15 14:00:00,82.56,82.63,82.5,82.58,117454.0,73.0756,73.1376,73.0225,73.0933,117454.0
2020-10-15 14:10:00,82.58,82.64,82.55,82.63,40992.0,73.0933,73.1464,73.0668,73.1376,40992.0
2020-10-15 14:20:00,82.62,82.64,82.52,82.55,46947.0,73.1287,73.1464,73.0402,73.0668,46947.0
2020-10-15 14:30:00,82.54,82.59,82.43,82.44,50114.0,73.0579,73.1022,72.9606,72.9694,50114.0
2020-10-15 14:40:00,82.43,82.47,82.41,82.45,49420.0,72.9606,72.996,72.9429,72.9783,49420.0
2020-10-15 14:50:00,82.45,82.59,82.44,82.58,53042.0,72.9783,73.1022,72.9694,73.0933,53042.0
2020-10-15 15:00:00,82.59,82.63,82.55,82.58,45241.0,73.1022,73.1376,73.0668,73.0933,45241.0
2020-10-15 15:10:00,82.58,82.58,82.42,82.46,85856.0,73.0933,73.0933,72.9517,72.9871,85856.0
2020-10-15 15:20:00,82.45,82.47,82.39,82.45,97056.0,72.9783,72.996,72.9252,72.9783,97056.0
2020-10-15 15:30:00,82.45,82.47,82.32,82.37,161130.0,72.9783,72.996,72.8632,72.9075,161130.0
2020-10-15 15:40:00,82.37,82.46,82.23,82.24,192995.0,72.9075,72.9871,72.7835,72.7924,192995.0
2020-10-15 15:50:00,82.25,82.3,82.12,82.19,640545.0,72.8012,72.8455,72.6862,72.7481,640545.0
2020-10-16 09:30:00,82.19,82.31,81.81,81.87,143356.0,72.7481,72.8544,72.4118,72.4649,143356.0
2020-10-16 09:40:00,81.86,81.91,81.53,81.64,120380.0,72.456,72.5003,72.164,72.2613,120380.0
2020-10-16 09:50:00,81.64,81.94,81.54,81.89,131753.0,72.2613,72.5269,72.1728,72.4826,131753.0
2020-10-16 10:00:00,81.9,82.11,81.75,81.9,87573.0,72.4915,72.6773,72.3587,72.4915,87573.0
2020-10-16 10:10:00,81.91,81.92,81.75,81.83,113442.0,72.5003,72.5092,72.3587,72.4295,113442.0
2020-10-16 10:20:00,81.84,81.85,81.69,81.83,146397.0,72.4383,72.4472,72.3056,72.4295,146397.0
2020-10-16 10:30:00,81.84,81.96,81.76,81.77,100463.0,72.4383,72.5446,72.3675,72.3764,100463.0
2020-10-16 10:40:00,81.77,81.87,81.76,81.83,66217.0,72.3764,72.4649,72.3675,72.4295,66217.0
2020-10-16 10:50:00,81.83,81.97,81.81,81.95,58133.0,72.4295,72.5534,72.4118,72.5357,58133.0
2020-10-16 11:00:00,81.95,82.09,81.88,82.06,57421.0,72.5357,72.6596,72.4738,72.6331,57421.0
2020-10-16 11:10:00,82.07,82.25,82.02,82.19,227809.0,72.6419,72.8012,72.5977,72.7481,227809.0
2020-10-16 11:20:00,82.18,82.22,82.11,82.17,218813.0,72.7393,72.7747,72.6773,72.7304,218813.0
2020-10-16 11:30:00,82.17,82.17,82.05,82.11,49846.0,72.7304,72.7304,72.6242,72.6773,49846.0
2020-10-16 11:40:00,82.1,82.17,82.06,82.17,65176.0,72.6685,72.7304,72.6331,72.7304,65176.0
2020-10-16 11:50:00,82.16,82.19,82.04,82.04,38851.0,72.7216,72.7481,72.6154,72.6154,38851.0
2020-10-16 12:00:00,82.04,82.05,81.92,82.0,53160.0,72.6154,72.6242,72.5092,72.58,53160.0
2020-10-16 12:10:00,82.0,82.01,81.89,81.9,26478.0,72.58,72.5888,72.4826,72.4915,26478.0
2020-10-16 12:20:00,81.9,81.94,81.86,81.88,23897.0,72.4915,72.5269,72.456,72.4738,23897.0
2020-10-16 12:30:00,81.87,81.9,81.83,81.9,34009.0,72.4649,72.4915,72.4295,72.4915,34009.0
2020-10-16 12:40:00,81.89,81.9,81.79,81.82,28302.0,72.4826,72.4915,72.3941,72.4206,28302.0
2020-10-16 12:50:00,81.83,81.99,81.79,81.97,24805.0,72.4295,72.5711,72.3941,72.5534,24805.0
2020-10-16 13:00:00,81.97,82.0,81.93,81.95,19756.0,72.5534,72.58,72.518,72.5357,19756.0
2020-10-16 13:10:00,81.95,82.04,81.89,82.03,26229.0,72.5357,72.6154,72.4826,72.6065,26229.0
2020-10-16 13:20:00,82.03,82.07,81.96,82.04,34073.0,72.6065,72.6419,72.5446,72.6154,34073.0
2020-10-16 13:30:00,82.04,82.16,82.02,82.15,31337.0,72.6154,72.7216,72.5977,72.7127,31337.0
2020-10-16 13:40:00,82.15,82.17,82.11,82.16,43125.0,72.7127,72.7304,72.6773,72.7216,43125.0
2020-10-16 13:50:00,82.16,82.19,82.08,82.08,99125.0,72.7216,72.7481,72.6508,72.6508,99125.0
2020-10-16 14:00:00,82.09,82.13,81.98,82.03,129130.0,72.6596,72.695,72.5623,72.6065,129130.0
2020-10-16 14:10:00,82.04,82.11,82.04,82.08,41849.0,72.6154,72.6773,72.6154,72.6508,41849.0
2020-10-16 14:20:00,82.08,82.09,82.02,82.07,41025.0,72.6508,72.6596,72.5977,72.6419,41025.0
2020-10-16 14:30:00,82.07,82.15,82.05,82.08,28935.0,72.6419,72.7127,72.6242,72.6508,28935.0
2020-10-16 14:40:00,82.1,82.11,82.02,82.02,23676.0,72.6685,72.6773,72.5977,72.5977,23676.0
2020-10-16 14:50:00,82.03,82.22,82.03,82.21,141038.0,72.6065,72.7747,72.6065,72.7658,141038.0
2020-10-16 15:00:00,82.21,82.21,82.13,82.15,64382.0,72.7658,72.7658,72.695,72.7127,64382.0
2020-10-16 15:10:00,82.14,82.16,82.09,82.11,52284.0,72.7039,72.7216,72.6596,72.6773,52284.0
2020-10-16 15:20:00,82.1,82.14,82.07,82.11,54926.0,72.6685,72.7039,72.6419,72.6773,54926.0
2020-10-16 15:30:00,82.11,82.12,81.87,81.89,100911.0,72.6773,72.6862,72.4649,72.4826,100911.0
2020-10-16 15:40:00,81.89,81.94,81.86,81.89,201428.0,72.4826,72.5269,72.456,72.4826,201428.0
2020-10-16 15:50:00,81.88,81.89,81.63,81.65,489164.0,72.4738,72.4826,72.2525,72.2702,489164.0
2020-10-19 09:30:00,81.85,82.07,81.38,81.48,178262.0,72.4472,72.6419,72.0312,72.1197,178262.0
2020-10-19 09:40:00,81.48,81.59,81.28,81.47,94770.0,72.1197,72.2171,71.9427,72.1109,94770.0
2020-10-19 09:50:00,81.47,81.69,81.4,81.43,63416.0,72.1109,72.3056,72.0489,72.0754,63416.0
2020-10-19 10:00:00,81.41,81.51,81.32,81.44,118958.0,72.0577,72.1463,71.9781,72.0843,118958.0
2020-10-19 10:10:00,81.44,81.61,81.32,81.58,80994.0,72.0843,72.2348,71.9781,72.2082,80994.0
2020-10-19 10:20:00,81.58,81.71,81.54,81.71,112972.0,72.2082,72.3233,72.1728,72.3233,112972.0
2020-10-19 10:30:00,81.71,81.75,81.62,81.69,121167.0,72.3233,72.3587,72.2436,72.3056,121167.0
2020-10-19 10:40:00,81.69,81.81,81.24,81.28,104267.0,72.3056,72.4118,71.9073,71.9427,104267.0
2020-10-19 10:50:00,81.28,81.42,81.24,81.42,50658.0,71.9427,72.0666,71.9073,72.0666,50658.0
2020-10-19 11:00:00,81.41,81.48,81.34,81.38,31788.0,72.0577,72.1197,71.9958,72.0312,31788.0
2020-10-19 11:10:00,81.37,81.47,81.35,81.45,32552.0,72.0223,72.1109,72.0046,72.0931,32552.0
2020-10-19 11:20:00,81.45,81.45,81.19,81.3,43189.0,72.0931,72.0931,71.863,71.9604,43189.0
2020-10-19 11:30:00,81.32,81.41,81.26,81.34,60316.0,71.9781,72.0577,71.925,71.9958,60316.0
2020-10-19 11:40:00,81.34,81.4,81.3,81.38,47397.0,71.9958,72.0489,71.9604,72.0312,47397.0
2020-10-19 11:50:00,81.38,81.5,81.35,81.47,25007.0,72.0312,72.1374,72.0046,72.1109,25007.0
2020-10-19 12:00:00,81.46,81.46,81.32,81.42,42233.0,72.102,72.102,71.9781,72.0666,42233.0
2020-10-19 12:10:00,81.42,81.44,81.31,81.32,50158.0,72.0666,72.0843,71.9692,71.9781,50158.0
2020-10-19 12:20:00,81.32,81.37,81.29,81.33,33459.0,71.9781,72.0223,71.9515,71.9869,33459.0
2020-10-19 12:30:00,81.32,81.33,81.2,81.2,34711.0,71.9781,71.9869,71.8719,71.8719,34711.0
2020-10-19 12:40:00,81.21,81.29,81.21,81.29,56474.0,71.8807,71.9515,71.8807,71.9515,56474.0
2020-10-19 12:50:00,81.28,81.31,81.21,81.22,52116.0,71.9427,71.9692,71.8807,71.8896,52116.0
2020-10-19 13:00:00,81.21,81.25,81.15,81.22,44767.0,71.8807,71.9161,71.8276,71.8896,44767.0
2020-10-19 13:10:00,81.22,81.31,81.21,81.23,28598.0,71.8896,71.9692,71.8807,71.8984,28598.0
2020-10-19 13:20:00,81.24,81.25,81.19,81.22,54818.0,71.9073,71.9161,71.863,71.8896,54818.0
2020-10-19 13:30:00,81.22,81.22,81.08,81.08,104287.0,71.8896,71.8896,71.7657,71.7657,104287.0
2020-10-19 13:40:00,81.08,81.12,81.01,81.05,47401.0,71.7657,71.8011,71.7037,71.7391,47401.0
2020-10-19 13:50:00,81.05,81.12,81.01,81.04,44373.0,71.7391,71.8011,71.7037,71.7302,44373.0
2020-10-19 14:00:00,81.03,81.03,80.92,80.97,238087.0,71.7214,71.7214,71.624,71.6683,238087.0
2020-10-19 14:10:00,80.97,81.1,80.96,81.04,83578.0,71.6683,71.7834,71.6594,71.7302,83578.0
2020-10-19 14:20:00,81.04,81.06,81.01,81.03,50553.0,71.7302,71.748,71.7037,71.7214,50553.0
2020-10-19 14:30:00,81.02,81.02,80.79,80.81,104050.0,71.7125,71.7125,71.509,71.5267,104050.0
2020-10-19 14:40:00,80.81,80.82,80.47,80.48,162060.0,71.5267,71.5355,71.2257,71.2346,162060.0
2020-10-19 14:50:00,80.47,80.57,80.37,80.4,144344.0,71.2257,71.3142,71.1372,71.1638,144344.0
2020-10-19 15:00:00,80.41,80.49,80.3,80.48,161761.0,71.1726,71.2434,71.0753,71.2346,161761.0
2020-10-19 15:10:00,80.48,80.6,80.36,80.42,125808.0,71.2346,71.3408,71.1284,71.1815,125808.0
2020-10-19 15:20:00,80.41,80.51,80.37,80.5,141060.0,71.1726,71.2611,71.1372,71.2523,141060.0
2020-10-19 15:30:00,80.5,80.57,80.43,80.56,211718.0,71.2523,71.3142,71.1903,71.3054,211718.0
2020-10-19 15:40:00,80.56,80.56,80.38,80.41,275144.0,71.3054,71.3054,71.1461,71.1726,275144.0
2020-10-19 15:50:00,80.39,80.39,80.22,80.33,687595.0,71.1549,71.1549,71.0044,71.1018,687595.0
2020-10-20 09:30:00,80.91,81.01,80.69,80.98,190839.0,71.6152,71.7037,71.4205,71.6771,190839.0
2020-10-20 09:40:00,80.98,81.24,80.84,80.98,136625.0,71.6771,71.9073,71.5532,71.6771,136625.0
2020-10-20 09:50:00,80.99,81.23,80.95,81.17,70353.0,71.686,71.8984,71.6506,71.8453,70353.0
2020-10-20 10:00:00,81.13,81.2,80.88,80.96,50571.0,71.8099,71.8719,71.5886,71.6594,50571.0
2020-10-20 10:10:00,80.96,81.08,80.92,80.92,34409.0,71.6594,71.7657,71.624,71.624,34409.0
2020-10-20 10:20:00,80.94,81.21,80.88,81.21,86098.0,71.6417,71.8807,71.5886,71.8807,86098.0
2020-10-20 10:30:00,81.22,81.36,81.17,81.33,66902.0,71.8896,72.0135,71.8453,71.9869,66902.0
2020-10-20 10:40:00,81.34,81.49,81.32,81.34,81388.0,71.9958,72.1286,71.9781,71.9958,81388.0
2020-10-20 10:50:00,81.35,81.45,81.05,81.05,62290.0,72.0046,72.0931,71.7391,71.7391,62290.0
2020-10-20 11:00:00,81.05,81.11,80.95,81.03,64395.0,71.7391,71.7922,71.6506,71.7214,64395.0
2020-10-20 11:10:00,81.03,81.05,80.91,80.98,37606.0,71.7214,71.7391,71.6152,71.6771,37606.0
2020-10-20 11:20:00,80.98,81.06,80.86,80.93,153367.0,71.6771,71.748,71.5709,71.6329,153367.0
2020-10-20 11:30:00,80.94,81.01,80.85,80.99,92936.0,71.6417,71.7037,71.5621,71.686,92936.0
2020-10-20 11:40:00,80.99,81.1,80.98,81.01,130968.0,71.686,71.7834,71.6771,71.7037,130968.0
2020-10-20 11:50:00,81.01,81.11,81.01,81.11,85834.0,71.7037,71.7922,71.7037,71.7922,85834.0
2020-10-20 12:00:00,81.11,81.16,81.07,81.07,35369.0,71.7922,71.8365,71.7568,71.7568,35369.0
2020-10-20 12:10:00,81.08,81.1,80.95,80.95,25079.0,71.7657,71.7834,71.6506,71.6506,25079.0
2020-10-20 12:20:00,80.94,80.94,80.82,80.83,46508.0,71.6417,71.6417,71.5355,71.5444,46508.0
2020-10-20 12:30:00,80.82,81.19,80.82,81.03,97199.0,71.5355,71.863,71.5355,71.7214,97199.0
2020-10-20 12:40:00,81.05,81.24,81.02,81.18,62174.0,71.7391,71.9073,71.7125,71.8542,62174.0
2020-10-20 12:50:00,81.18,81.22,81.1,81.22,60066.0,71.8542,71.8896,71.7834,71.8896,60066.0
2020-10-20 13:00:00,81.21,81.26,81.14,81.16,35166.0,71.8807,71.925,71.8188,71.8365,35166.0
2020-10-20 13:10:00,81.17,81.24,81.13,81.21,31400.0,71.8453,71.9073,71.8099,71.8807,31400.0
2020-10-20 13:20:00,81.23,81.38,81.22,81.32,39952.0,71.8984,72.0312,71.8896,71.9781,39952.0
2020-10-20 13:30:00,81.33,81.39,81.26,81.29,47790.0,71.9869,72.04,71.925,71.9515,47790.0
2020-10-20 13:40:00,81.29,81.41,81.29,81.32,31792.0,71.9515,72.0577,71.9515,71.9781,31792.0
2020-10-20 13:50:00,81.31,81.31,81.14,81.22,42824.0,71.9692,71.9692,71.8188,71.8896,42824.0
2020-10-20 14:00:00,81.22,81.24,81.13,81.21,60032.0,71.8896,71.9073,71.8099,71.8807,60032.0
2020-10-20 14:10:00,81.22,81.36,81.21,81.35,56108.0,71.8896,72.0135,71.8807,72.0046,56108.0
2020-10-20 14:20:00,81.36,81.4,81.23,81.24,55333.0,72.0135,72.0489,71.8984,71.9073,55333.0
2020-10-20 14:30:00,81.26,81.3,81.21,81.23,47991.0,71.925,71.9604,71.8807,71.8984,47991.0
2020-10-20 14:40:00,81.24,81.28,81.2,81.24,30919.0,71.9073,71.9427,71.8719,71.9073,30919.0
2020-10-20 14:50:00,81.24,81.28,81.18,81.25,56229.0,71.9073,71.9427,71.8542,71.9161,56229.0
2020-10-20 15:00:00,81.25,81.28,80.97,80.99,130534.0,71.9161,71.9427,71.6683,71.686,130534.0
2020-10-20 15:10:00,80.99,80.99,80.72,80.88,255344.0,71.686,71.686,71.447,71.5886,255344.0
2020-10-20 15:20:00,80.88,81.02,80.8,80.98,129521.0,71.5886,71.7125,71.5178,71.6771,129521.0
2020-10-20 15:30:00,80.98,81.01,80.81,80.9,127835.0,71.6771,71.7037,71.5267,71.6063,127835.0
2020-10-20 15:40:00,80.9,81.17,80.9,81.11,316115.0,71.6063,71.8453,71.6063,71.7922,316115.0
2020-10-20 15:50:00,81.1,81.18,80.87,80.87,528800.0,71.7834,71.8542,71.5798,71.5798,528800.0
2020-10-21 09:30:00,80.61,80.72,80.34,80.43,127718.0,71.3496,71.447,71.1107,71.1903,127718.0
2020-10-21 09:40:00,80.42,80.88,80.42,80.81,120733.0,71.1815,71.5886,71.1815,71.5267,120733.0
2020-10-21 09:50:00,80.85,80.93,80.64,80.66,163951.0,71.5621,71.6329,71.3762,71.3939,163951.0
2020-10-21 10:00:00,80.67,80.92,80.62,80.78,188362.0,71.4028,71.624,71.3585,71.5001,188362.0
2020-10-21 10:10:00,80.77,80.88,80.66,80.83,61204.0,71.4913,71.5886,71.3939,71.5444,61204.0
2020-10-21 10:20:00,80.83,80.93,80.78,80.85,93781.0,71.5444,71.6329,71.5001,71.5621,93781.0
2020-10-21 10:30:00,80.84,80.92,80.82,80.89,98231.0,71.5532,71.624,71.5355,71.5975,98231.0
2020-10-21 10:40:00,80.9,81.04,80.88,81.0,144169.0,71.6063,71.7302,71.5886,71.6948,144169.0
2020-10-21 10:50:00,81.0,81.01,80.86,80.89,98841.0,71.6948,71.7037,71.5709,71.5975,98841.0
2020-10-21 11:00:00,80.89,80.9,80.69,80.72,53417.0,71.5975,71.6063,71.4205,71.447,53417.0
2020-10-21 11:10:00,80.72,80.73,80.45,80.51,84587.0,71.447,71.4559,71.208,71.2611,84587.0
2020-10-21 11:20:00,80.5,80.53,80.41,80.52,59550.0,71.2523,71.2788,71.1726,71.27,59550.0
2020-10-21 11:30:00,80.52,80.63,80.51,80.61,39337.0,71.27,71.3673,71.2611,71.3496,39337.0
2020-10-21 11:40:00,80.59,80.62,80.53,80.55,42704.0,71.3319,71.3585,71.2788,71.2965,42704.0
2020-10-21 11:50:00,80.54,80.56,80.33,80.33,112535.0,71.2877,71.3054,71.1018,71.1018,112535.0
2020-10-21 12:00:00,80.34,80.49,80.33,80.46,31782.0,71.1107,71.2434,71.1018,71.2169,31782.0
2020-10-21 12:10:00,80.46,80.55,80.38,80.49,48593.0,71.2169,71.2965,71.1461,71.2434,48593.0
2020-10-21 12:20:00,80.49,80.88,80.49,80.67,132220.0,71.2434,71.5886,71.2434,71.4028,132220.0
2020-10-21 12:30:00,80.68,80.71,80.45,80.55,41211.0,71.4116,71.4382,71.208,71.2965,41211.0
2020-10-21 12:40:00,80.54,80.54,80.41,80.45,49524.0,71.2877,71.2877,71.1726,71.208,49524.0
2020-10-21 12:50:00,80.45,80.55,80.41,80.54,29403.0,71.208,71.2965,71.1726,71.2877,29403.0
2020-10-21 13:00:00,80.55,80.69,80.52,80.62,99787.0,71.2965,71.4205,71.27,71.3585,99787.0
2020-10-21 13:10:00,80.62,80.8,80.6,80.76,150966.0,71.3585,71.5178,71.3408,71.4824,150966.0
2020-10-21 13:20:00,80.75,80.82,80.69,80.79,56850.0,71.4736,71.5355,71.4205,71.509,56850.0
2020-10-21 13:30:00,80.78,80.82,80.74,80.74,95657.0,71.5001,71.5355,71.4647,71.4647,95657.0
2020-10-21 13:40:00,80.75,80.8,80.72,80.78,29610.0,71.4736,71.5178,71.447,71.5001,29610.0
2020-10-21 13:50:00,80.79,80.87,80.68,80.72,39461.0,71.509,71.5798,71.4116,71.447,39461.0
2020-10-21 14:00:00,80.72,80.81,80.7,80.78,55041.0,71.447,71.5267,71.4293,71.5001,55041.0
2020-10-21 14:10:00,80.77,80.84,80.76,80.78,57245.0,71.4913,71.5532,71.4824,71.5001,57245.0
2020-10-21 14:20:00,80.79,80.94,80.77,80.86,71410.0,71.509,71.6417,71.4913,71.5709,71410.0
2020-10-21 14:30:00,80.86,80.92,80.78,80.78,47447.0,71.5709,71.624,71.5001,71.5001,47447.0
2020-10-21 14:40:00,80.79,80.85,80.79,80.79,47110.0,71.509,71.5621,71.509,71.509,47110.0
2020-10-21 14:50:00,80.8,80.83,80.78,80.81,56321.0,71.5178,71.5444,71.5001,71.5267,56321.0
2020-10-21 15:00:00,80.82,80.82,80.62,80.67,65961.0,71.5355,71.5355,71.3585,71.4028,65961.0
2020-10-21 15:10:00,80.67,80.68,80.55,80.56,60179.0,71.4028,71.4116,71.2965,71.3054,60179.0
2020-10-21 15:20:00,80.57,80.68,80.55,80.68,48833.0,71.3142,71.4116,71.2965,71.4116,48833.0
2020-10-21 15:30:00,80.67,80.73,80.52,80.54,137950.0,71.4028,71.4559,71.27,71.2877,137950.0
2020-10-21 15:40:00,80.55,80.58,80.46,80.49,120504.0,71.2965,71.3231,71.2169,71.2434,120504.0
2020-10-21 15:50:00,80.5,80.73,80.49,80.61,337241.0,71.2523,71.4559,71.2434,71.3496,337241.0
2020-10-22 09:30:00,80.57,80.74,80.51,80.57,128436.0,71.3142,71.4647,71.2611,71.3142,128436.0
2020-10-22 09:40:00,80.57,80.7,80.44,80.52,81466.0,71.3142,71.4293,71.1992,71.27,81466.0
2020-10-22 09:50:00,80.53,80.59,80.4,80.4,91628.0,71.2788,71.3319,71.1638,71.1638,91628.0
2020-10-22 10:00:00,80.41,80.47,80.33,80.38,90986.0,71.1726,71.2257,71.1018,71.1461,90986.0
2020-10-22 10:10:00,80.4,80.56,80.39,80.5,174815.0,71.1638,71.3054,71.1549,71.2523,174815.0
2020-10-22 10:20:00,80.5,80.5,80.23,80.32,65686.0,71.2523,71.2523,71.0133,71.093,65686.0
2020-10-22 10:30:00,80.32,80.51,80.31,80.47,87549.0,71.093,71.2611,71.0841,71.2257,87549.0
2020-10-22 10:40:00,80.47,80.48,80.3,80.47,55384.0,71.2257,71.2346,71.0753,71.2257,55384.0
2020-10-22 10:50:00,80.47,80.79,80.43,80.72,135073.0,71.2257,71.509,71.1903,71.447,135073.0
2020-10-22 11:00:00,80.72,80.8,80.67,80.67,63434.0,71.447,71.5178,71.4028,71.4028,63434.0
2020-10-22 11:10:00,80.68,80.86,80.64,80.78,95238.0,71.4116,71.5709,71.3762,71.5001,95238.0
2020-10-22 11:20:00,80.78,80.88,80.68,80.69,38369.0,71.5001,71.5886,71.4116,71.4205,38369.0
2020-10-22 11:30:00,80.7,80.7,80.56,80.62,46036.0,71.4293,71.4293,71.3054,71.3585,46036.0
2020-10-22 11:40:00,80.62,80.66,80.57,80.61,113599.0,71.3585,71.3939,71.3142,71.3496,113599.0
2020-10-22 11:50:00,80.62,80.68,80.4,80.42,114489.0,71.3585,71.4116,71.1638,71.1815,114489.0
2020-10-22 12:00:00,80.43,80.51,80.39,80.51,46995.0,71.1903,71.2611,71.1549,71.2611,46995.0
2020-10-22 12:10:00,80.51,80.61,80.49,80.58,31243.0,71.2611,71.3496,71.2434,71.3231,31243.0
2020-10-22 12:20:00,80.58,80.59,80.49,80.52,21033.0,71.3231,71.3319,71.2434,71.27,21033.0
2020-10-22 12:30:00,80.53,80.53,80.34,80.34,29637.0,71.2788,71.2788,71.1107,71.1107,29637.0
2020-10-22 12:40:00,80.34,80.44,80.32,80.44,49008.0,71.1107,71.1992,71.093,71.1992,49008.0
2020-10-22 12:50:00,80.44,80.52,80.44,80.47,50188.0,71.1992,71.27,71.1992,71.2257,50188.0
2020-10-22 13:00:00,80.48,80.5,80.39,80.43,26288.0,71.2346,71.2523,71.1549,71.1903,26288.0
2020-10-22 13:10:00,80.43,80.66,80.43,80.64,43922.0,71.1903,71.3939,71.1903,71.3762,43922.0
2020-10-22 13:20:00,80.63,80.7,80.61,80.65,48689.0,71.3673,71.4293,71.3496,71.3851,48689.0
2020-10-22 13:30:00,80.65,80.72,80.64,80.65,18140.0,71.3851,71.447,71.3762,71.3851,18140.0
2020-10-22 13:40:00,80.65,80.74,80.62,80.73,27037.0,71.3851,71.4647,71.3585,71.4559,27037.0
2020-10-22 13:50:00,80.75,80.79,80.72,80.75,49464.0,71.4736,71.509,71.447,71.4736,49464.0
2020-10-22 14:00:00,80.77,80.86,80.73,80.75,28444.0,71.4913,71.5709,71.4559,71.4736,28444.0
2020-10-22 14:10:00,80.75,80.84,80.71,80.75,38155.0,71.4736,71.5532,71.4382,71.4736,38155.0
2020-10-22 14:20:00,80.76,80.8,80.67,80.69,46970.0,71.4824,71.5178,71.4028,71.4205,46970.0
2020-10-22 14:30:00,80.69,80.69,80.6,80.64,111365.0,71.4205,71.4205,71.3408,71.3762,111365.0
2020-10-22 14:40:00,80.64,80.66,80.52,80.53,94026.0,71.3762,71.3939,71.27,71.2788,94026.0
2020-10-22 14:50:00,80.54,80.58,80.52,80.53,45015.0,71.2877,71.3231,71.27,71.2788,45015.0
2020-10-22 15:00:00,80.53,80.54,80.37,80.4,87991.0,71.2788,71.2877,71.1372,71.1638,87991.0
2020-10-22 15:10:00,80.4,80.47,80.38,80.45,86232.0,71.1638,71.2257,71.1461,71.208,86232.0
2020-10-22 15:20:00,80.45,80.48,80.38,80.48,99869.0,71.208,71.2346,71.1461,71.2346,99869.0
2020-10-22 15:30:00,80.48,80.6,80.45,80.54,133310.0,71.2346,71.3408,71.208,71.2877,133310.0
2020-10-22 15:40:00,80.55,80.61,80.53,80.57,123807.0,71.2965,71.3496,71.2788,71.3142,123807.0
2020-10-22 15:50:00,80.57,80.7,80.47,80.51,343314.0,71.3142,71.4293,71.2257,71.2611,343314.0
2020-10-23 09:30:00,80.77,81.17,80.77,81.12,169980.0,71.4913,71.8453,71.4913,71.8011,169980.0
2020-10-23 09:40:00,81.12,81.13,80.79,80.99,146208.0,71.8011,71.8099,71.509,71.686,146208.0
2020-10-23 09:50:00,80.99,81.24,80.88,81.24,151128.0,71.686,71.9073,71.5886,71.9073,151128.0
2020-10-23 10:00:00,81.25,81.31,80.99,81.11,71887.0,71.9161,71.9692,71.686,71.7922,71887.0
2020-10-23 10:10:00,81.1,81.14,80.87,80.87,92827.0,71.7834,71.8188,71.5798,71.5798,92827.0
2020-10-23 10:20:00,80.86,80.97,80.84,80.9,68748.0,71.5709,71.6683,71.5532,71.6063,68748.0
2020-10-23 10:30:00,80.92,80.95,80.86,80.91,47988.0,71.624,71.6506,71.5709,71.6152,47988.0
2020-10-23 10:40:00,80.91,80.91,80.7,80.77,35212.0,71.6152,71.6152,71.4293,71.4913,35212.0
2020-10-23 10:50:00,80.78,80.84,80.71,80.76,21020.0,71.5001,71.5532,71.4382,71.4824,21020.0
2020-10-23 11:00:00,80.75,80.77,80.6,80.62,27550.0,71.4736,71.4913,71.3408,71.3585,27550.0
2020-10-23 11:10:00,80.63,80.9,80.63,80.85,37966.0,71.3673,71.6063,71.3673,71.5621,37966.0
2020-10-23 11:20:00,80.84,80.84,80.63,80.7,90233.0,71.5532,71.5532,71.3673,71.4293,90233.0
2020-10-23 11:30:00,80.69,80.88,80.65,80.81,46316.0,71.4205,71.5886,71.3851,71.5267,46316.0
2020-10-23 11:40:00,80.81,80.88,80.67,80.69,25785.0,71.5267,71.5886,71.4028,71.4205,25785.0
2020-10-23 11:50:00,80.69,80.74,80.64,80.72,39101.0,71.4205,71.4647,71.3762,71.447,39101.0
2020-10-23 12:00:00,80.72,80.81,80.67,80.67,38363.0,71.447,71.5267,71.4028,71.4028,38363.0
2020-10-23 12:10:00,80.69,80.7,80.5,80.58,90931.0,71.4205,71.4293,71.2523,71.3231,90931.0
2020-10-23 12:20:00,80.56,80.64,80.48,80.63,108557.0,71.3054,71.3762,71.2346,71.3673,108557.0
2020-10-23 12:30:00,80.63,80.69,80.61,80.64,18749.0,71.3673,71.4205,71.3496,71.3762,18749.0
2020-10-23 12:40:00,80.66,80.67,80.56,80.59,21825.0,71.3939,71.4028,71.3054,71.3319,21825.0
2020-10-23 12:50:00,80.57,80.6,80.39,80.43,52477.0,71.3142,71.3408,71.1549,71.1903,52477.0
2020-10-23 13:00:00,80.42,80.54,80.42,80.54,22867.0,71.1815,71.2877,71.1815,71.2877,22867.0
2020-10-23 13:10:00,80.53,80.59,80.48,80.57,23455.0,71.2788,71.3319,71.2346,71.3142,23455.0
2020-10-23 13:20:00,80.56,80.84,80.54,80.84,69061.0,71.3054,71.5532,71.2877,71.5532,69061.0
2020-10-23 13:30:00,80.83,80.88,80.75,80.76,33040.0,71.5444,71.5886,71.4736,71.4824,33040.0
2020-10-23 13:40:00,80.75,80.77,80.72,80.74,14529.0,71.4736,71.4913,71.447,71.4647,14529.0
2020-10-23 13:50:00,80.73,80.75,80.67,80.75,13204.0,71.4559,71.4736,71.4028,71.4736,13204.0
2020-10-23 14:00:00,80.76,80.83,80.7,80.81,44839.0,71.4824,71.5444,71.4293,71.5267,44839.0
2020-10-23 14:10:00,80.79,80.87,80.76,80.83,24309.0,71.509,71.5798,71.4824,71.5444,24309.0
2020-10-23 14:20:00,80.83,80.94,80.82,80.88,23838.0,71.5444,71.6417,71.5355,71.5886,23838.0
2020-10-23 14:30:00,80.89,80.89,80.76,80.8,42084.0,71.5975,71.5975,71.4824,71.5178,42084.0
2020-10-23 14:40:00,80.8,80.85,80.73,80.8,34277.0,71.5178,71.5621,71.4559,71.5178,34277.0
2020-10-23 14:50:00,80.81,80.88,80.78,80.84,24413.0,71.5267,71.5886,71.5001,71.5532,24413.0
2020-10-23 15:00:00,80.84,80.93,80.83,80.93,19927.0,71.5532,71.6329,71.5444,71.6329,19927.0
2020-10-23 15:10:00,80.92,80.99,80.91,80.95,43788.0,71.624,71.686,71.6152,71.6506,43788.0
2020-10-23 15:20:00,80.96,80.98,80.93,80.95,23423.0,71.6594,71.6771,71.6329,71.6506,23423.0
2020-10-23 15:30:00,80.95,81.04,80.94,80.97,51419.0,71.6506,71.7302,71.6417,71.6683,51419.0
2020-10-23 15:40:00,80.98,81.06,80.95,81.05,64110.0,71.6771,71.748,71.6506,71.7391,64110.0
2020-10-23 15:50:00,81.04,81.08,80.96,81.04,233981.0,71.7302,71.7657,71.6594,71.7302,233981.0
2020-10-26 09:30:00,80.32,80.41,79.8,79.96,148656.0,71.093,71.1726,70.6327,70.7743,148656.0
2020-10-26 09:40:00,79.97,80.02,79.7,79.7,93016.0,70.7832,70.8274,70.5442,70.5442,93016.0
2020-10-26 09:50:00,79.68,79.95,79.62,79.91,47144.0,70.5265,70.7655,70.4734,70.7301,47144.0
2020-10-26 10:00:00,79.92,80.19,79.79,80.11,93130.0,70.7389,70.9779,70.6238,70.9071,93130.0
2020-10-26 10:10:00,80.11,80.14,80.01,80.03,30577.0,70.9071,70.9336,70.8186,70.8363,30577.0
2020-10-26 10:20:00,80.04,80.13,79.9,79.92,76828.0,70.8451,70.9248,70.7212,70.7389,76828.0
2020-10-26 10:30:00,79.92,79.96,79.71,79.78,54748.0,70.7389,70.7743,70.553,70.615,54748.0
2020-10-26 10:40:00,79.79,79.79,79.44,79.52,72678.0,70.6238,70.6238,70.3141,70.3849,72678.0
2020-10-26 10:50:00,79.52,79.58,79.44,79.5,48087.0,70.3849,70.438,70.3141,70.3672,48087.0
2020-10-26 11:00:00,79.5,79.54,79.31,79.39,104259.0,70.3672,70.4026,70.199,70.2698,104259.0
2020-10-26 11:10:00,79.38,79.51,79.25,79.27,50205.0,70.2609,70.376,70.1459,70.1636,50205.0
2020-10-26 11:20:00,79.26,79.52,79.24,79.52,52750.0,70.1547,70.3849,70.137,70.3849,52750.0
2020-10-26 11:30:00,79.53,79.56,79.35,79.54,74061.0,70.3937,70.4203,70.2344,70.4026,74061.0
2020-10-26 11:40:00,79.53,79.81,79.49,79.78,57768.0,70.3937,70.6415,70.3583,70.615,57768.0
2020-10-26 11:50:00,79.78,79.85,79.7,79.81,76395.0,70.615,70.677,70.5442,70.6415,76395.0
2020-10-26 12:00:00,79.8,79.84,79.74,79.74,56843.0,70.6327,70.6681,70.5796,70.5796,56843.0
2020-10-26 12:10:00,79.74,79.86,79.71,79.85,67022.0,70.5796,70.6858,70.553,70.677,67022.0
2020-10-26 12:20:00,79.86,79.87,79.7,79.72,107502.0,70.6858,70.6947,70.5442,70.5619,107502.0
2020-10-26 12:30:00,79.72,79.72,79.52,79.54,94351.0,70.5619,70.5619,70.3849,70.4026,94351.0
2020-10-26 12:40:00,79.53,79.56,79.47,79.54,49632.0,70.3937,70.4203,70.3406,70.4026,49632.0
2020-10-26 12:50:00,79.55,79.63,79.52,79.54,48577.0,70.4114,70.4822,70.3849,70.4026,48577.0
2020-10-26 13:00:00,79.53,79.61,79.5,79.59,59310.0,70.3937,70.4645,70.3672,70.4468,59310.0
2020-10-26 13:10:00,79.59,79.62,79.42,79.42,38842.0,70.4468,70.4734,70.2964,70.2964,38842.0
2020-10-26 13:20:00,79.43,79.53,79.4,79.43,75587.0,70.3052,70.3937,70.2786,70.3052,75587.0
2020-10-26 13:30:00,79.42,79.52,79.28,79.51,42101.0,70.2964,70.3849,70.1724,70.376,42101.0
2020-10-26 13:40:00,79.51,79.64,79.5,79.63,41345.0,70.376,70.4911,70.3672,70.4822,41345.0
2020-10-26 13:50:00,79.63,79.74,79.62,79.71,57546.0,70.4822,70.5796,70.4734,70.553,57546.0
2020-10-26 14:00:00,79.72,79.91,79.67,79.91,48428.0,70.5619,70.7301,70.5176,70.7301,48428.0
2020-10-26 14:10:00,79.91,79.91,79.76,79.87,46052.0,70.7301,70.7301,70.5973,70.6947,46052.0
2020-10-26 14:20:00,79.86,80.03,79.78,80.03,28333.0,70.6858,70.8363,70.615,70.8363,28333.0
2020-10-26 14:30:00,80.03,80.03,79.87,79.89,17047.0,70.8363,70.8363,70.6947,70.7124,17047.0
2020-10-26 14:40:00,79.86,79.98,79.78,79.8,26472.0,70.6858,70.792,70.615,70.6327,26472.0
2020-10-26 14:50:00,79.8,79.93,79.8,79.81,35700.0,70.6327,70.7478,70.6327,70.6415,35700.0
2020-10-26 15:00:00,79.81,79.86,79.67,79.7,75975.0,70.6415,70.6858,70.5176,70.5442,75975.0
2020-10-26 15:10:00,79.7,79.73,79.59,79.69,40743.0,70.5442,70.5707,70.4468,70.5353,40743.0
2020-10-26 15:20:00,79.7,79.83,79.7,79.74,47686.0,70.5442,70.6593,70.5442,70.5796,47686.0
2020-10-26 15:30:00,79.75,79.88,79.7,79.73,79517.0,70.5884,70.7035,70.5442,70.5707,79517.0
2020-10-26 15:40:00,79.73,79.79,79.6,79.61,73196.0,70.5707,70.6238,70.4557,70.4645,73196.0
2020-10-26 15:50:00,79.61,80.05,79.54,79.99,381966.0,70.4645,70.854,70.4026,70.8009,381966.0
2020-10-27 09:30:00,80.08,80.49,79.92,80.14,153993.0,70.8805,71.2434,70.7389,70.9336,153993.0
2020-10-27 09:40:00,80.14,80.15,79.79,79.9,93601.0,70.9336,70.9425,70.6238,70.7212,93601.0
2020-10-27 09:50:00,79.9,80.25,79.89,80.2,146551.0,70.7212,71.031,70.7124,70.9867,146551.0
2020-10-27 10:00:00,80.19,80.3,80.13,80.24,138057.0,70.9779,71.0753,70.9248,71.0222,138057.0
2020-10-27 10:10:00,80.23,80.26,80.09,80.21,51065.0,71.0133,71.0399,70.8894,70.9956,51065.0
2020-10-27 10:20:00,80.21,80.22,80.0,80.05,98682.0,70.9956,71.0044,70.8097,70.854,98682.0
2020-10-27 10:30:00,80.05,80.07,79.89,79.9,82518.0,70.854,70.8717,70.7124,70.7212,82518.0
2020-10-27 10:40:00,79.91,79.91,79.64,79.72,119892.0,70.7301,70.7301,70.4911,70.5619,119892.0
2020-10-27 10:50:00,79.72,79.73,79.41,79.42,161422.0,70.5619,70.5707,70.2875,70.2964,161422.0
2020-10-27 11:00:00,79.42,79.51,79.38,79.43,58467.0,70.2964,70.376,70.2609,70.3052,58467.0
2020-10-27 11:10:00,79.42,79.5,79.4,79.42,42520.0,70.2964,70.3672,70.2786,70.2964,42520.0
2020-10-27 11:20:00,79.44,79.46,79.37,79.41,39987.0,70.3141,70.3318,70.2521,70.2875,39987.0
2020-10-27 11:30:00,79.45,79.51,79.33,79.48,54444.0,70.3229,70.376,70.2167,70.3495,54444.0
2020-10-27 11:40:00,79.49,79.59,79.42,79.54,42885.0,70.3583,70.4468,70.2964,70.4026,42885.0
2020-10-27 11:50:00,79.56,79.71,79.54,79.7,26033.0,70.4203,70.553,70.4026,70.5442,26033.0
2020-10-27 12:00:00,79.69,79.75,79.61,79.63,23808.0,70.5353,70.5884,70.4645,70.4822,23808.0
2020-10-27 12:10:00,79.66,79.67,79.58,79.62,31531.0,70.5088,70.5176,70.438,70.4734,31531.0
2020-10-27 12:20:00,79.63,79.77,79.62,79.65,25989.0,70.4822,70.6061,70.4734,70.4999,25989.0
2020-10-27 12:30:00,79.66,79.68,79.45,79.49,93837.0,70.5088,70.5265,70.3229,70.3583,93837.0
2020-10-27 12:40:00,79.5,79.55,79.42,79.43,24755.0,70.3672,70.4114,70.2964,70.3052,24755.0
2020-10-27 12:50:00,79.44,79.47,79.39,79.44,43222.0,70.3141,70.3406,70.2698,70.3141,43222.0
2020-10-27 13:00:00,79.43,79.47,79.37,79.38,57762.0,70.3052,70.3406,70.2521,70.2609,57762.0
2020-10-27 13:10:00,79.39,79.47,79.33,79.38,80069.0,70.2698,70.3406,70.2167,70.2609,80069.0
2020-10-27 13:20:00,79.38,79.62,79.32,79.61,59340.0,70.2609,70.4734,70.2078,70.4645,59340.0
2020-10-27 13:30:00,79.62,79.69,79.55,79.56,42142.0,70.4734,70.5353,70.4114,70.4203,42142.0
2020-10-27 13:40:00,79.56,79.62,79.51,79.59,17750.0,70.4203,70.4734,70.376,70.4468,17750.0
2020-10-27 13:50:00,79.59,79.67,79.58,79.64,17841.0,70.4468,70.5176,70.438,70.4911,17841.0
2020-10-27 14:00:00,79.64,79.7,79.58,79.58,50409.0,70.4911,70.5442,70.438,70.438,50409.0
2020-10-27 14:10:00,79.6,79.62,79.4,79.41,89717.0,70.4557,70.4734,70.2786,70.2875,89717.0
2020-10-27 14:20:00,79.4,79.47,79.4,79.42,17694.0,70.2786,70.3406,70.2786,70.2964,17694.0
2020-10-27 14:30:00,79.42,79.53,79.42,79.49,46145.0,70.2964,70.3937,70.2964,70.3583,46145.0
2020-10-27 14:40:00,79.5,79.5,79.35,79.41,52662.0,70.3672,70.3672,70.2344,70.2875,52662.0
2020-10-27 14:50:00,79.4,79.43,79.31,79.37,77683.0,70.2786,70.3052,70.199,70.2521,77683.0
2020-10-27 15:00:00,79.37,79.4,79.25,79.28,45559.0,70.2521,70.2786,70.1459,70.1724,45559.0
2020-10-27 15:10:00,79.28,79.37,79.27,79.34,33164.0,70.1724,70.2521,70.1636,70.2255,33164.0
2020-10-27 15:20:00,79.33,79.45,79.32,79.32,59129.0,70.2167,70.3229,70.2078,70.2078,59129.0
2020-10-27 15:30:00,79.32,79.34,79.22,79.27,105315.0,70.2078,70.2255,70.1193,70.1636,105315.0
2020-10-27 15:40:00,79.28,79.32,78.99,79.06,198326.0,70.1724,70.2078,69.9157,69.9777,198326.0
2020-10-27 15:50:00,79.06,79.07,78.78,78.8,316307.0,69.9777,69.9866,69.7299,69.7476,316307.0
2020-10-28 09:30:00,77.46,77.95,77.25,77.86,189042.0,68.5615,68.9952,68.3756,68.9156,189042.0
2020-10-28 09:40:00,77.88,78.15,77.88,78.03,209420.0,68.9333,69.1722,68.9333,69.066,209420.0
2020-10-28 09:50:00,78.02,78.27,77.86,77.87,171969.0,69.0572,69.2785,68.9156,68.9244,171969.0
2020-10-28 10:00:00,77.85,77.85,77.43,77.57,87791.0,68.9067,68.9067,68.535,68.6589,87791.0
2020-10-28 10:10:00,77.58,77.72,77.43,77.44,76697.0,68.6677,68.7916,68.535,68.5438,76697.0
2020-10-28 10:20:00,77.44,77.52,77.17,77.29,131783.0,68.5438,68.6146,68.3048,68.411,131783.0
2020-10-28 10:30:00,77.29,77.48,77.22,77.36,85342.0,68.411,68.5792,68.3491,68.473,85342.0
2020-10-28 10:40:00,77.35,77.41,77.22,77.24,69842.0,68.4642,68.5173,68.3491,68.3668,69842.0
2020-10-28 10:50:00,77.27,77.27,76.98,77.16,112898.0,68.3933,68.3933,68.1367,68.296,112898.0
2020-10-28 11:00:00,77.15,77.2,76.93,77.08,66499.0,68.2871,68.3314,68.0924,68.2252,66499.0
2020-10-28 11:10:00,77.07,77.16,76.93,77.13,96420.0,68.2163,68.296,68.0924,68.2694,96420.0
2020-10-28 11:20:00,77.13,77.26,77.07,77.13,216387.0,68.2694,68.3845,68.2163,68.2694,216387.0
2020-10-28 11:30:00,77.13,77.34,77.05,77.29,43085.0,68.2694,68.4553,68.1986,68.411,43085.0
2020-10-28 11:40:00,77.28,77.42,77.25,77.32,40650.0,68.4022,68.5261,68.3756,68.4376,40650.0
2020-10-28 11:50:00,77.33,77.52,77.32,77.41,48329.0,68.4464,68.6146,68.4376,68.5173,48329.0
2020-10-28 12:00:00,77.41,77.56,77.39,77.46,44541.0,68.5173,68.65,68.4996,68.5615,44541.0
2020-10-28 12:10:00,77.45,77.52,77.36,77.49,65953.0,68.5527,68.6146,68.473,68.5881,65953.0
2020-10-28 12:20:00,77.48,77.56,77.38,77.43,64658.0,68.5792,68.65,68.4907,68.535,64658.0
2020-10-28 12:30:00,77.42,77.44,77.07,77.07,53551.0,68.5261,68.5438,68.2163,68.2163,53551.0
2020-10-28 12:40:00,77.06,77.09,76.97,76.99,29780.0,68.2075,68.234,68.1278,68.1455,29780.0
2020-10-28 12:50:00,77.0,77.15,76.94,77.09,51950.0,68.1544,68.2871,68.1013,68.234,51950.0
2020-10-28 13:00:00,77.09,77.09,76.87,76.88,101587.0,68.234,68.234,68.0393,68.0481,101587.0
2020-10-28 13:10:00,76.88,76.91,76.76,76.9,51468.0,68.0481,68.0747,67.9419,68.0658,51468.0
2020-10-28 13:20:00,76.89,77.06,76.83,77.05,72354.0,68.057,68.2075,68.0039,68.1986,72354.0
2020-10-28 13:30:00,77.04,77.16,76.94,77.08,42212.0,68.1898,68.296,68.1013,68.2252,42212.0
2020-10-28 13:40:00,77.08,77.09,76.92,76.97,42249.0,68.2252,68.234,68.0835,68.1278,42249.0
2020-10-28 13:50:00,76.97,76.98,76.88,76.92,147458.0,68.1278,68.1367,68.0481,68.0835,147458.0
2020-10-28 14:00:00,76.92,76.92,76.68,76.69,109635.0,68.0835,68.0835,67.8711,67.88,109635.0
2020-10-28 14:10:00,76.69,76.73,76.61,76.63,133116.0,67.88,67.9154,67.8092,67.8269,133116.0
2020-10-28 14:20:00,76.62,77.04,76.62,77.03,309711.0,67.818,68.1898,67.818,68.1809,309711.0
2020-10-28 14:30:00,77.01,77.03,76.77,76.81,118904.0,68.1632,68.1809,67.9508,67.9862,118904.0
2020-10-28 14:40:00,76.8,77.06,76.8,77.01,70119.0,67.9773,68.2075,67.9773,68.1632,70119.0
2020-10-28 14:50:00,77.01,77.17,76.88,77.13,102869.0,68.1632,68.3048,68.0481,68.2694,102869.0
2020-10-28 15:00:00,77.14,77.14,76.89,76.89,82296.0,68.2783,68.2783,68.057,68.057,82296.0
2020-10-28 15:10:00,76.89,77.01,76.86,76.97,67222.0,68.057,68.1632,68.0304,68.1278,67222.0
2020-10-28 15:20:00,76.96,77.3,76.91,77.22,120405.0,68.119,68.4199,68.0747,68.3491,120405.0
2020-10-28 15:30:00,77.22,77.41,77.17,77.2,184861.0,68.3491,68.5173,68.3048,68.3314,184861.0
2020-10-28 15:40:00,77.2,77.26,77.05,77.17,216102.0,68.3314,68.3845,68.1986,68.3048,216102.0
2020-10-28 15:50:00,77.16,77.17,76.78,76.91,574676.0,68.296,68.3048,67.9596,68.0747,574676.0
2020-10-29 09:30:00,76.97,77.14,76.65,76.87,215574.0,68.1278,68.2783,67.8446,68.0393,215574.0
2020-10-29 09:40:00,76.87,76.98,76.33,76.92,175037.0,68.0393,68.1367,67.5613,68.0835,175037.0
2020-10-29 09:50:00,76.9,77.23,76.78,76.96,123533.0,68.0658,68.3579,67.9596,68.119,123533.0
2020-10-29 10:00:00,76.96,77.29,76.92,77.06,192000.0,68.119,68.411,68.0835,68.2075,192000.0
2020-10-29 10:10:00,77.06,77.46,76.99,77.46,129784.0,68.2075,68.5615,68.1455,68.5615,129784.0
2020-10-29 10:20:00,77.49,77.57,77.31,77.51,123612.0,68.5881,68.6589,68.4287,68.6058,123612.0
2020-10-29 10:30:00,77.53,77.7,77.46,77.66,92692.0,68.6235,68.7739,68.5615,68.7385,92692.0
2020-10-29 10:40:00,77.66,78.05,77.53,78.02,128623.0,68.7385,69.0837,68.6235,69.0572,128623.0
2020-10-29 10:50:00,78.03,78.07,77.84,77.89,101390.0,69.066,69.1014,68.8979,68.9421,101390.0
2020-10-29 11:00:00,77.89,77.9,77.72,77.79,109435.0,68.9421,68.951,68.7916,68.8536,109435.0
2020-10-29 11:10:00,77.77,78.12,77.74,78.1,83272.0,68.8359,69.1457,68.8093,69.128,83272.0
2020-10-29 11:20:00,78.08,78.15,77.93,77.93,63583.0,69.1103,69.1722,68.9775,68.9775,63583.0
2020-10-29 11:30:00,77.92,78.07,77.83,78.06,347618.0,68.9687,69.1014,68.889,69.0926,347618.0
2020-10-29 11:40:00,78.07,78.08,77.83,77.84,300294.0,69.1014,69.1103,68.889,68.8979,300294.0
2020-10-29 11:50:00,77.83,77.88,77.57,77.68,353036.0,68.889,68.9333,68.6589,68.7562,353036.0
2020-10-29 12:00:00,77.68,77.74,77.6,77.72,76833.0,68.7562,68.8093,68.6854,68.7916,76833.0
2020-10-29 12:10:00,77.71,77.84,77.66,77.71,33979.0,68.7828,68.8979,68.7385,68.7828,33979.0
2020-10-29 12:20:00,77.71,77.8,77.67,77.75,29190.0,68.7828,68.8625,68.7474,68.8182,29190.0
2020-10-29 12:30:00,77.78,77.88,77.75,77.84,40864.0,68.8448,68.9333,68.8182,68.8979,40864.0
2020-10-29 12:40:00,77.83,77.86,77.61,77.66,60711.0,68.889,68.9156,68.6943,68.7385,60711.0
2020-10-29 12:50:00,77.66,77.69,77.55,77.6,32392.0,68.7385,68.7651,68.6412,68.6854,32392.0
2020-10-29 13:00:00,77.6,77.66,77.51,77.53,44761.0,68.6854,68.7385,68.6058,68.6235,44761.0
2020-10-29 13:10:00,77.53,77.64,77.47,77.51,42916.0,68.6235,68.7208,68.5704,68.6058,42916.0
2020-10-29 13:20:00,77.51,77.76,77.5,77.7,74721.0,68.6058,68.8271,68.5969,68.7739,74721.0
2020-10-29 13:30:00,77.68,77.85,77.66,77.84,39688.0,68.7562,68.9067,68.7385,68.8979,39688.0
2020-10-29 13:40:00,77.83,78.08,77.83,78.06,52322.0,68.889,69.1103,68.889,69.0926,52322.0
2020-10-29 13:50:00,78.08,78.32,78.08,78.26,102520.0,69.1103,69.3227,69.1103,69.2696,102520.0
2020-10-29 14:00:00,78.25,78.44,78.25,78.37,185440.0,69.2608,69.4289,69.2608,69.367,185440.0
2020-10-29 14:10:00,78.36,78.5,78.26,78.49,54116.0,69.3581,69.482,69.2696,69.4732,54116.0
2020-10-29 14:20:00,78.49,78.59,78.42,78.5,48367.0,69.4732,69.5617,69.4112,69.482,48367.0
2020-10-29 14:30:00,78.5,78.52,78.2,78.27,71214.0,69.482,69.4997,69.2165,69.2785,71214.0
2020-10-29 14:40:00,78.28,78.37,78.1,78.1,55604.0,69.2873,69.367,69.128,69.128,55604.0
2020-10-29 14:50:00,78.09,78.21,78.0,78.14,81285.0,69.1191,69.2254,69.0395,69.1634,81285.0
2020-10-29 15:00:00,78.15,78.27,78.1,78.16,69910.0,69.1722,69.2785,69.128,69.1811,69910.0
2020-10-29 15:10:00,78.16,78.18,77.98,78.12,96191.0,69.1811,69.1988,69.0218,69.1457,96191.0
2020-10-29 15:20:00,78.09,78.3,78.08,78.25,79282.0,69.1191,69.305,69.1103,69.2608,79282.0
2020-10-29 15:30:00,78.25,78.31,78.13,78.23,170656.0,69.2608,69.3139,69.1545,69.2431,170656.0
2020-10-29 15:40:00,78.23,78.39,78.14,78.32,202335.0,69.2431,69.3847,69.1634,69.3227,202335.0
2020-10-29 15:50:00,78.32,78.42,78.01,78.03,434108.0,69.3227,69.4112,69.0483,69.066,434108.0
2020-10-30 09:30:00,77.55,78.1,77.55,77.74,122448.0,68.6412,69.128,68.6412,68.8093,122448.0
2020-10-30 09:40:00,77.71,77.76,77.49,77.55,144715.0,68.7828,68.8271,68.5881,68.6412,144715.0
2020-10-30 09:50:00,77.53,77.91,77.44,77.8,99592.0,68.6235,68.9598,68.5438,68.8625,99592.0
2020-10-30 10:00:00,77.8,77.93,77.7,77.87,78861.0,68.8625,68.9775,68.7739,68.9244,78861.0
2020-10-30 10:10:00,77.87,77.9,77.42,77.56,106553.0,68.9244,68.951,68.5261,68.65,106553.0
2020-10-30 10:20:00,77.57,77.57,77.09,77.2,146423.0,68.6589,68.6589,68.234,68.3314,146423.0
2020-10-30 10:30:00,77.18,77.25,76.99,77.17,167889.0,68.3137,68.3756,68.1455,68.3048,167889.0
2020-10-30 10:40:00,77.15,77.15,76.64,76.73,144049.0,68.2871,68.2871,67.8357,67.9154,144049.0
2020-10-30 10:50:00,76.73,76.97,76.7,76.75,158039.0,67.9154,68.1278,67.8888,67.9331,158039.0
2020-10-30 11:00:00,76.75,77.13,76.69,76.69,101039.0,67.9331,68.2694,67.88,67.88,101039.0
2020-10-30 11:10:00,76.69,77.12,76.69,76.81,110699.0,67.88,68.2606,67.88,67.9862,110699.0
2020-10-30 11:20:00,76.81,76.97,76.71,76.89,89068.0,67.9862,68.1278,67.8977,68.057,89068.0
2020-10-30 11:30:00,76.88,77.17,76.85,77.05,104931.0,68.0481,68.3048,68.0216,68.1986,104931.0
2020-10-30 11:40:00,77.04,77.14,76.91,77.14,196901.0,68.1898,68.2783,68.0747,68.2783,196901.0
2020-10-30 11:50:00,77.15,77.28,77.13,77.24,112615.0,68.2871,68.4022,68.2694,68.3668,112615.0
2020-10-30 12:00:00,77.22,77.42,77.18,77.36,92276.0,68.3491,68.5261,68.3137,68.473,92276.0
2020-10-30 12:10:00,77.36,77.56,77.32,77.56,121740.0,68.473,68.65,68.4376,68.65,121740.0
2020-10-30 12:20:00,77.56,77.57,77.46,77.49,88697.0,68.65,68.6589,68.5615,68.5881,88697.0
2020-10-30 12:30:00,77.49,77.49,77.25,77.28,63732.0,68.5881,68.5881,68.3756,68.4022,63732.0
2020-10-30 12:40:00,77.3,77.51,77.26,77.51,114736.0,68.4199,68.6058,68.3845,68.6058,114736.0
2020-10-30 12:50:00,77.48,77.49,77.15,77.16,50784.0,68.5792,68.5881,68.2871,68.296,50784.0
2020-10-30 13:00:00,77.14,77.26,77.02,77.04,49102.0,68.2783,68.3845,68.1721,68.1898,49102.0
2020-10-30 13:10:00,77.07,77.13,76.98,77.05,52243.0,68.2163,68.2694,68.1367,68.1986,52243.0
2020-10-30 13:20:00,77.04,77.12,76.98,77.08,61466.0,68.1898,68.2606,68.1367,68.2252,61466.0
2020-10-30 13:30:00,77.07,77.07,76.77,76.89,77711.0,68.2163,68.2163,67.9508,68.057,77711.0
2020-10-30 13:40:00,76.88,77.08,76.87,77.03,65414.0,68.0481,68.2252,68.0393,68.1809,65414.0
2020-10-30 13:50:00,77.03,77.18,76.94,77.12,91983.0,68.1809,68.3137,68.1013,68.2606,91983.0
2020-10-30 14:00:00,77.1,77.39,77.09,77.34,71029.0,68.2429,68.4996,68.234,68.4553,71029.0
2020-10-30 14:10:00,77.33,77.36,77.14,77.19,62703.0,68.4464,68.473,68.2783,68.3225,62703.0
2020-10-30 14:20:00,77.19,77.26,76.87,76.91,59726.0,68.3225,68.3845,68.0393,68.0747,59726.0
2020-10-30 14:30:00,76.9,76.95,76.74,76.88,190299.0,68.0658,68.1101,67.9242,68.0481,190299.0
2020-10-30 14:40:00,76.87,76.96,76.62,76.95,156208.0,68.0393,68.119,67.818,68.1101,156208.0
2020-10-30 14:50:00,76.93,77.05,76.86,76.93,77117.0,68.0924,68.1986,68.0304,68.0924,77117.0
2020-10-30 15:00:00,76.91,77.03,76.83,76.89,180716.0,68.0747,68.1809,68.0039,68.057,180716.0
2020-10-30 15:10:00,76.88,77.18,76.86,77.06,183896.0,68.0481,68.3137,68.0304,68.2075,183896.0
2020-10-30 15:20:00,77.06,77.16,77.02,77.06,96110.0,68.2075,68.296,68.1721,68.2075,96110.0
2020-10-30 15:30:00,77.06,77.12,76.91,77.05,126223.0,68.2075,68.2606,68.0747,68.1986,126223.0
2020-10-30 15:40:00,77.07,77.32,76.98,77.1,149592.0,68.2163,68.4376,68.1367,68.2429,149592.0
2020-10-30 15:50:00,77.11,77.57,77.1,77.56,894449.0,68.2517,68.6589,68.2429,68.65,894449.0
2020-11-02 09:30:00,78.36,78.67,78.08,78.09,273863.0,69.3581,69.6325,69.1103,69.1191,273863.0
2020-11-02 09:40:00,78.09,78.43,77.88,78.39,159496.0,69.1191,69.4201,68.9333,69.3847,159496.0
2020-11-02 09:50:00,78.34,78.75,78.28,78.69,131738.0,69.3404,69.7033,69.2873,69.6502,131738.0
2020-11-02 10:00:00,78.7,78.95,78.58,78.92,201874.0,69.6591,69.8803,69.5528,69.8538,201874.0
2020-11-02 10:10:00,78.93,79.08,78.86,79.06,199062.0,69.8626,69.9954,69.8007,69.9777,199062.0
2020-11-02 10:20:00,79.05,79.21,78.9,79.09,220681.0,69.9689,70.1105,69.8361,70.0043,220681.0
2020-11-02 10:30:00,79.1,79.12,78.82,78.97,126566.0,70.0131,70.0308,69.7653,69.898,126566.0
2020-11-02 10:40:00,78.95,79.05,78.73,78.87,148605.0,69.8803,69.9689,69.6856,69.8095,148605.0
2020-11-02 10:50:00,78.87,78.93,78.59,78.72,59260.0,69.8095,69.8626,69.5617,69.6768,59260.0
2020-11-02 11:00:00,78.7,78.89,78.66,78.87,71541.0,69.6591,69.8272,69.6237,69.8095,71541.0
2020-11-02 11:10:00,78.87,79.16,78.79,79.15,109917.0,69.8095,70.0662,69.7387,70.0574,109917.0
2020-11-02 11:20:00,79.14,79.32,79.09,79.32,118911.0,70.0485,70.2078,70.0043,70.2078,118911.0
2020-11-02 11:30:00,79.34,79.35,79.17,79.25,59292.0,70.2255,70.2344,70.0751,70.1459,59292.0
2020-11-02 11:40:00,79.25,79.45,79.25,79.31,72004.0,70.1459,70.3229,70.1459,70.199,72004.0
2020-11-02 11:50:00,79.3,79.37,79.25,79.31,51062.0,70.1901,70.2521,70.1459,70.199,51062.0
2020-11-02 12:00:00,79.29,79.32,79.17,79.23,67806.0,70.1813,70.2078,70.0751,70.1282,67806.0
2020-11-02 12:10:00,79.24,79.34,79.18,79.2,108574.0,70.137,70.2255,70.0839,70.1016,108574.0
2020-11-02 12:20:00,79.21,79.28,79.15,79.28,54611.0,70.1105,70.1724,70.0574,70.1724,54611.0
2020-11-02 12:30:00,79.28,79.29,78.98,78.98,125753.0,70.1724,70.1813,69.9069,69.9069,125753.0
2020-11-02 12:40:00,78.96,79.02,78.85,78.86,105957.0,69.8892,69.9423,69.7918,69.8007,105957.0
2020-11-02 12:50:00,78.87,78.89,78.76,78.86,60017.0,69.8095,69.8272,69.7122,69.8007,60017.0
2020-11-02 13:00:00,78.86,78.87,78.66,78.7,44335.0,69.8007,69.8095,69.6237,69.6591,44335.0
2020-11-02 13:10:00,78.69,78.71,78.5,78.53,62322.0,69.6502,69.6679,69.482,69.5086,62322.0
2020-11-02 13:20:00,78.53,78.67,78.48,78.57,64926.0,69.5086,69.6325,69.4643,69.544,64926.0
2020-11-02 13:30:00,78.56,78.67,78.42,78.44,61808.0,69.5351,69.6325,69.4112,69.4289,61808.0
2020-11-02 13:40:00,78.45,78.58,78.42,78.54,38978.0,69.4378,69.5528,69.4112,69.5174,38978.0
2020-11-02 13:50:00,78.53,78.56,78.39,78.39,81210.0,69.5086,69.5351,69.3847,69.3847,81210.0
2020-11-02 14:00:00,78.39,78.59,78.37,78.54,57175.0,69.3847,69.5617,69.367,69.5174,57175.0
2020-11-02 14:10:00,78.55,78.63,78.48,78.56,77652.0,69.5263,69.5971,69.4643,69.5351,77652.0
2020-11-02 14:20:00,78.56,78.93,78.55,78.91,80035.0,69.5351,69.8626,69.5263,69.8449,80035.0
2020-11-02 14:30:00,78.92,79.0,78.83,78.92,120301.0,69.8538,69.9246,69.7741,69.8538,120301.0
2020-11-02 14:40:00,78.92,79.1,78.89,78.97,128934.0,69.8538,70.0131,69.8272,69.898,128934.0
2020-11-02 14:50:00,78.97,79.06,78.92,79.02,78830.0,69.898,69.9777,69.8538,69.9423,78830.0
2020-11-02 15:00:00,79.01,79.14,78.94,78.94,172768.0,69.9335,70.0485,69.8715,69.8715,172768.0
2020-11-02 15:10:00,78.94,79.14,78.93,79.13,112787.0,69.8715,70.0485,69.8626,70.0397,112787.0
2020-11-02 15:20:00,79.14,79.21,79.11,79.15,125186.0,70.0485,70.1105,70.022,70.0574,125186.0
2020-11-02 15:30:00,79.14,79.27,79.03,79.07,113489.0,70.0485,70.1636,69.9512,69.9866,113489.0
2020-11-02 15:40:00,79.07,79.21,78.98,79.12,113921.0,69.9866,70.1105,69.9069,70.0308,113921.0
2020-11-02 15:50:00,79.14,79.48,79.11,79.47,373365.0,70.0485,70.3495,70.022,70.3406,373365.0
2020-11-03 09:30:00,80.08,80.51,79.89,80.16,376916.0,70.8805,71.2611,70.7124,70.9513,376916.0
2020-11-03 09:40:00,80.18,80.31,80.05,80.21,195618.0,70.969,71.0841,70.854,70.9956,195618.0
2020-11-03 09:50:00,80.16,80.27,80.06,80.1,102028.0,70.9513,71.0487,70.8628,70.8982,102028.0
2020-11-03 10:00:00,80.12,80.34,80.08,80.29,190824.0,70.9159,71.1107,70.8805,71.0664,190824.0
2020-11-03 10:10:00,80.28,80.59,80.21,80.58,104512.0,71.0576,71.3319,70.9956,71.3231,104512.0
2020-11-03 10:20:00,80.56,80.68,80.44,80.53,194804.0,71.3054,71.4116,71.1992,71.2788,194804.0
2020-11-03 10:30:00,80.53,80.53,80.25,80.3,206465.0,71.2788,71.2788,71.031,71.0753,206465.0
2020-11-03 10:40:00,80.33,80.35,80.08,80.28,117390.0,71.1018,71.1195,70.8805,71.0576,117390.0
2020-11-03 10:50:00,80.28,80.57,80.28,80.53,71953.0,71.0576,71.3142,71.0576,71.2788,71953.0
2020-11-03 11:00:00,80.52,80.72,80.46,80.63,135477.0,71.27,71.447,71.2169,71.3673,135477.0
2020-11-03 11:10:00,80.63,80.84,80.62,80.76,64326.0,71.3673,71.5532,71.3585,71.4824,64326.0
2020-11-03 11:20:00,80.76,80.91,80.7,80.84,112954.0,71.4824,71.6152,71.4293,71.5532,112954.0
2020-11-03 11:30:00,80.85,81.01,80.8,81.01,63262.0,71.5621,71.7037,71.5178,71.7037,63262.0
2020-11-03 11:40:00,81.0,81.09,80.93,80.94,73689.0,71.6948,71.7745,71.6329,71.6417,73689.0
2020-11-03 11:50:00,80.95,81.04,80.66,80.67,94808.0,71.6506,71.7302,71.3939,71.4028,94808.0
2020-11-03 12:00:00,80.67,80.76,80.66,80.75,101571.0,71.4028,71.4824,71.3939,71.4736,101571.0
2020-11-03 12:10:00,80.75,80.77,80.66,80.68,86854.0,71.4736,71.4913,71.3939,71.4116,86854.0
2020-11-03 12:20:00,80.68,80.77,80.68,80.75,53021.0,71.4116,71.4913,71.4116,71.4736,53021.0
2020-11-03 12:30:00,80.76,80.87,80.75,80.87,50580.0,71.4824,71.5798,71.4736,71.5798,50580.0
2020-11-03 12:40:00,80.85,80.93,80.74,80.78,45720.0,71.5621,71.6329,71.4647,71.5001,45720.0
2020-11-03 12:50:00,80.79,80.79,80.66,80.72,91144.0,71.509,71.509,71.3939,71.447,91144.0
2020-11-03 13:00:00,80.72,80.85,80.7,80.83,50197.0,71.447,71.5621,71.4293,71.5444,50197.0
2020-11-03 13:10:00,80.84,80.89,80.76,80.86,37518.0,71.5532,71.5975,71.4824,71.5709,37518.0
2020-11-03 13:20:00,80.85,80.9,80.79,80.84,46582.0,71.5621,71.6063,71.509,71.5532,46582.0
2020-11-03 13:30:00,80.85,80.91,80.8,80.83,68193.0,71.5621,71.6152,71.5178,71.5444,68193.0
2020-11-03 13:40:00,80.83,80.87,80.74,80.77,49413.0,71.5444,71.5798,71.4647,71.4913,49413.0
2020-11-03 13:50:00,80.78,80.83,80.69,80.79,59876.0,71.5001,71.5444,71.4205,71.509,59876.0
2020-11-03 14:00:00,80.78,80.9,80.75,80.85,131635.0,71.5001,71.6063,71.4736,71.5621,131635.0
2020-11-03 14:10:00,80.86,80.92,80.71,80.73,92990.0,71.5709,71.624,71.4382,71.4559,92990.0
2020-11-03 14:20:00,80.74,80.75,80.61,80.68,59682.0,71.4647,71.4736,71.3496,71.4116,59682.0
2020-11-03 14:30:00,80.69,80.94,80.65,80.92,81058.0,71.4205,71.6417,71.3851,71.624,81058.0
2020-11-03 14:40:00,80.93,81.1,80.93,81.08,56770.0,71.6329,71.7834,71.6329,71.7657,56770.0
2020-11-03 14:50:00,81.08,81.08,80.95,80.99,49694.0,71.7657,71.7657,71.6506,71.686,49694.0
2020-11-03 15:00:00,80.98,80.98,80.79,80.81,72823.0,71.6771,71.6771,71.509,71.5267,72823.0
2020-11-03 15:10:00,80.8,80.89,80.78,80.88,87148.0,71.5178,71.5975,71.5001,71.5886,87148.0
2020-11-03 15:20:00,80.89,80.89,80.73,80.83,110779.0,71.5975,71.5975,71.4559,71.5444,110779.0
2020-11-03 15:30:00,80.83,81.04,80.83,80.97,176474.0,71.5444,71.7302,71.5444,71.6683,176474.0
2020-11-03 15:40:00,80.97,81.32,80.96,81.23,625712.0,71.6683,71.9781,71.6594,71.8984,625712.0
2020-11-03 15:50:00,81.23,81.35,80.93,80.94,906595.0,71.8984,72.0046,71.6329,71.6417,906595.0
2020-11-04 09:30:00,81.39,81.39,80.6,80.82,583728.0,72.04,72.04,71.3408,71.5355,583728.0
2020-11-04 09:40:00,80.82,81.33,80.71,81.19,271875.0,71.5355,71.9869,71.4382,71.863,271875.0
2020-11-04 09:50:00,81.21,81.47,81.15,81.47,140180.0,71.8807,72.1109,71.8276,72.1109,140180.0
2020-11-04 10:00:00,81.47,81.85,81.41,81.73,163150.0,72.1109,72.4472,72.0577,72.341,163150.0
2020-11-04 10:10:00,81.74,82.12,81.7,82.02,176732.0,72.3498,72.6862,72.3144,72.5977,176732.0
2020-11-04 10:20:00,82.02,82.17,81.59,81.6,206801.0,72.5977,72.7304,72.2171,72.2259,206801.0
2020-11-04 10:30:00,81.61,81.69,81.24,81.34,103598.0,72.2348,72.3056,71.9073,71.9958,103598.0
2020-11-04 10:40:00,81.34,81.44,81.25,81.39,149982.0,71.9958,72.0843,71.9161,72.04,149982.0
2020-11-04 10:50:00,81.4,81.68,81.4,81.66,93441.0,72.0489,72.2967,72.0489,72.279,93441.0
2020-11-04 11:00:00,81.67,81.8,81.61,81.67,73339.0,72.2879,72.4029,72.2348,72.2879,73339.0
2020-11-04 11:10:00,81.69,81.79,81.6,81.77,48608.0,72.3056,72.3941,72.2259,72.3764,48608.0
2020-11-04 11:20:00,81.76,81.94,81.69,81.93,45571.0,72.3675,72.5269,72.3056,72.518,45571.0
2020-11-04 11:30:00,81.92,82.12,81.92,82.0,47113.0,72.5092,72.6862,72.5092,72.58,47113.0
2020-11-04 11:40:00,82.02,82.02,81.85,81.87,34755.0,72.5977,72.5977,72.4472,72.4649,34755.0
2020-11-04 11:50:00,81.88,82.09,81.79,82.01,70930.0,72.4738,72.6596,72.3941,72.5888,70930.0
2020-11-04 12:00:00,82.0,82.14,81.97,82.08,71864.0,72.58,72.7039,72.5534,72.6508,71864.0
2020-11-04 12:10:00,82.09,82.32,82.07,82.29,33980.0,72.6596,72.8632,72.6419,72.8367,33980.0
2020-11-04 12:20:00,82.28,82.44,82.25,82.26,59947.0,72.8278,72.9694,72.8012,72.8101,59947.0
2020-11-04 12:30:00,82.26,82.32,82.16,82.17,37978.0,72.8101,72.8632,72.7216,72.7304,37978.0
2020-11-04 12:40:00,82.17,82.25,82.11,82.11,46152.0,72.7304,72.8012,72.6773,72.6773,46152.0
2020-11-04 12:50:00,82.12,82.17,81.97,81.97,81253.0,72.6862,72.7304,72.5534,72.5534,81253.0
2020-11-04 13:00:00,81.98,82.02,81.91,81.96,77740.0,72.5623,72.5977,72.5003,72.5446,77740.0
2020-11-04 13:10:00,81.97,82.05,81.89,81.92,66210.0,72.5534,72.6242,72.4826,72.5092,66210.0
2020-11-04 13:20:00,81.91,82.03,81.91,81.97,49902.0,72.5003,72.6065,72.5003,72.5534,49902.0
2020-11-04 13:30:00,81.98,82.09,81.97,82.0,92693.0,72.5623,72.6596,72.5534,72.58,92693.0
2020-11-04 13:40:00,82.0,82.01,81.77,81.87,93701.0,72.58,72.5888,72.3764,72.4649,93701.0
2020-11-04 13:50:00,81.87,82.02,81.81,81.91,73741.0,72.4649,72.5977,72.4118,72.5003,73741.0
2020-11-04 14:00:00,81.92,82.0,81.87,81.92,78994.0,72.5092,72.58,72.4649,72.5092,78994.0
2020-11-04 14:10:00,81.93,81.97,81.8,81.94,76484.0,72.518,72.5534,72.4029,72.5269,76484.0
2020-11-04 14:20:00,81.94,82.03,81.91,81.96,59384.0,72.5269,72.6065,72.5003,72.5446,59384.0
2020-11-04 14:30:00,81.96,82.13,81.96,82.07,63273.0,72.5446,72.695,72.5446,72.6419,63273.0
2020-11-04 14:40:00,82.05,82.06,81.95,82.0,77931.0,72.6242,72.6331,72.5357,72.58,77931.0
2020-11-04 14:50:00,81.99,82.06,81.92,81.95,52683.0,72.5711,72.6331,72.5092,72.5357,52683.0
2020-11-04 15:00:00,81.96,81.98,81.64,81.71,109753.0,72.5446,72.5623,72.2613,72.3233,109753.0
2020-11-04 15:10:00,81.7,81.7,81.56,81.62,115919.0,72.3144,72.3144,72.1905,72.2436,115919.0
2020-11-04 15:20:00,81.62,81.66,81.49,81.49,133196.0,72.2436,72.279,72.1286,72.1286,133196.0
2020-11-04 15:30:00,81.48,81.54,81.37,81.4,177347.0,72.1197,72.1728,72.0223,72.0489,177347.0
2020-11-04 15:40:00,81.38,81.46,81.26,81.29,273796.0,72.0312,72.102,71.925,71.9515,273796.0
2020-11-04 15:50:00,81.28,81.39,81.09,81.15,772108.0,71.9427,72.04,71.7745,71.8276,772108.0
2020-11-05 09:30:00,81.8,81.98,81.69,81.82,109440.0,72.4029,72.5623,72.3056,72.4206,109440.0
2020-11-05 09:40:00,81.85,81.96,81.7,81.75,98630.0,72.4472,72.5446,72.3144,72.3587,98630.0
2020-11-05 09:50:00,81.74,81.81,81.35,81.39,82272.0,72.3498,72.4118,72.0046,72.04,82272.0
2020-11-05 10:00:00,81.43,81.55,81.22,81.41,73444.0,72.0754,72.1817,71.8896,72.0577,73444.0
2020-11-05 10:10:00,81.42,81.99,81.35,81.99,83879.0,72.0666,72.5711,72.0046,72.5711,83879.0
2020-11-05 10:20:00,81.99,82.21,81.99,82.17,128877.0,72.5711,72.7658,72.5711,72.7304,128877.0
2020-11-05 10:30:00,82.17,82.18,81.97,82.05,103553.0,72.7304,72.7393,72.5534,72.6242,103553.0
2020-11-05 10:40:00,82.04,82.17,81.98,82.11,87061.0,72.6154,72.7304,72.5623,72.6773,87061.0
2020-11-05 10:50:00,82.11,82.15,81.94,81.96,53138.0,72.6773,72.7127,72.5269,72.5446,53138.0
2020-11-05 11:00:00,81.96,81.97,81.8,81.82,46164.0,72.5446,72.5534,72.4029,72.4206,46164.0
2020-11-05 11:10:00,81.83,81.99,81.7,81.9,57065.0,72.4295,72.5711,72.3144,72.4915,57065.0
2020-11-05 11:20:00,81.9,81.93,81.62,81.64,98905.0,72.4915,72.518,72.2436,72.2613,98905.0
2020-11-05 11:30:00,81.65,81.71,81.52,81.54,71940.0,72.2702,72.3233,72.1551,72.1728,71940.0
2020-11-05 11:40:00,81.53,81.72,81.52,81.67,48948.0,72.164,72.3321,72.1551,72.2879,48948.0
2020-11-05 11:50:00,81.67,81.72,81.43,81.43,92790.0,72.2879,72.3321,72.0754,72.0754,92790.0
2020-11-05 12:00:00,81.44,81.59,81.4,81.57,139990.0,72.0843,72.2171,72.0489,72.1994,139990.0
2020-11-05 12:10:00,81.58,81.59,81.21,81.28,152420.0,72.2082,72.2171,71.8807,71.9427,152420.0
2020-11-05 12:20:00,81.28,81.29,81.11,81.17,171328.0,71.9427,71.9515,71.7922,71.8453,171328.0
2020-11-05 12:30:00,81.2,81.35,81.18,81.33,50578.0,71.8719,72.0046,71.8542,71.9869,50578.0
2020-11-05 12:40:00,81.32,81.47,81.29,81.45,35644.0,71.9781,72.1109,71.9515,72.0931,35644.0
2020-11-05 12:50:00,81.45,81.65,81.45,81.58,38089.0,72.0931,72.2702,72.0931,72.2082,38089.0
2020-11-05 13:00:00,81.61,81.81,81.61,81.76,60052.0,72.2348,72.4118,72.2348,72.3675,60052.0
2020-11-05 13:10:00,81.77,81.89,81.74,81.8,27179.0,72.3764,72.4826,72.3498,72.4029,27179.0
2020-11-05 13:20:00,81.8,81.81,81.69,81.79,37462.0,72.4029,72.4118,72.3056,72.3941,37462.0
2020-11-05 13:30:00,81.79,81.88,81.79,81.86,24608.0,72.3941,72.4738,72.3941,72.456,24608.0
2020-11-05 13:40:00,81.87,81.89,81.78,81.78,24782.0,72.4649,72.4826,72.3852,72.3852,24782.0
2020-11-05 13:50:00,81.77,81.8,81.74,81.74,24621.0,72.3764,72.4029,72.3498,72.3498,24621.0
2020-11-05 14:00:00,81.74,81.87,81.67,81.76,110173.0,72.3498,72.4649,72.2879,72.3675,110173.0
2020-11-05 14:10:00,81.75,81.76,81.57,81.64,65935.0,72.3587,72.3675,72.1994,72.2613,65935.0
2020-11-05 14:20:00,81.64,81.77,81.62,81.73,47687.0,72.2613,72.3764,72.2436,72.341,47687.0
2020-11-05 14:30:00,81.73,81.83,81.64,81.67,44106.0,72.341,72.4295,72.2613,72.2879,44106.0
2020-11-05 14:40:00,81.68,81.81,81.66,81.71,56222.0,72.2967,72.4118,72.279,72.3233,56222.0
2020-11-05 14:50:00,81.7,81.78,81.62,81.73,115453.0,72.3144,72.3852,72.2436,72.341,115453.0
2020-11-05 15:00:00,81.73,81.8,81.69,81.71,136816.0,72.341,72.4029,72.3056,72.3233,136816.0
2020-11-05 15:10:00,81.71,81.79,81.63,81.66,179664.0,72.3233,72.3941,72.2525,72.279,179664.0
2020-11-05 15:20:00,81.65,81.82,81.65,81.81,115711.0,72.2702,72.4206,72.2702,72.4118,115711.0
2020-11-05 15:30:00,81.82,81.84,81.57,81.58,171397.0,72.4206,72.4383,72.1994,72.2082,171397.0
2020-11-05 15:40:00,81.58,81.64,81.44,81.48,151959.0,72.2082,72.2613,72.0843,72.1197,151959.0
2020-11-05 15:50:00,81.47,81.65,81.41,81.49,798421.0,72.1109,72.2702,72.0577,72.1286,798421.0
2020-11-06 09:30:00,81.46,81.97,81.22,81.61,138910.0,72.102,72.5534,71.8896,72.2348,138910.0
2020-11-06 09:40:00,81.59,81.92,81.59,81.71,114945.0,72.2171,72.5092,72.2171,72.3233,114945.0
2020-11-06 09:50:00,81.72,81.84,81.6,81.83,160214.0,72.3321,72.4383,72.2259,72.4295,160214.0
2020-11-06 10:00:00,81.84,82.03,81.81,81.96,103837.0,72.4383,72.6065,72.4118,72.5446,103837.0
2020-11-06 10:10:00,81.96,82.03,81.86,81.89,61221.0,72.5446,72.6065,72.456,72.4826,61221.0
2020-11-06 10:20:00,81.88,82.03,81.82,82.02,49206.0,72.4738,72.6065,72.4206,72.5977,49206.0
2020-11-06 10:30:00,82.02,82.07,81.67,81.68,51447.0,72.5977,72.6419,72.2879,72.2967,51447.0
2020-11-06 10:40:00,81.69,81.74,81.62,81.7,91858.0,72.3056,72.3498,72.2436,72.3144,91858.0
2020-11-06 10:50:00,81.7,81.88,81.5,81.55,106531.0,72.3144,72.4738,72.1374,72.1817,106531.0
2020-11-06 11:00:00,81.56,81.71,81.47,81.65,231559.0,72.1905,72.3233,72.1109,72.2702,231559.0
2020-11-06 11:10:00,81.64,81.64,81.32,81.34,80932.0,72.2613,72.2613,71.9781,71.9958,80932.0
2020-11-06 11:20:00,81.34,81.34,81.13,81.26,52286.0,71.9958,71.9958,71.8099,71.925,52286.0
2020-11-06 11:30:00,81.26,81.4,81.22,81.34,73344.0,71.925,72.0489,71.8896,71.9958,73344.0
2020-11-06 11:40:00,81.33,81.35,81.19,81.25,83303.0,71.9869,72.0046,71.863,71.9161,83303.0
2020-11-06 11:50:00,81.24,81.27,81.14,81.27,138550.0,71.9073,71.9338,71.8188,71.9338,138550.0
2020-11-06 12:00:00,81.27,81.3,81.13,81.16,82312.0,71.9338,71.9604,71.8099,71.8365,82312.0
2020-11-06 12:10:00,81.15,81.21,81.09,81.14,57647.0,71.8276,71.8807,71.7745,71.8188,57647.0
2020-11-06 12:20:00,81.12,81.18,81.01,81.08,45514.0,71.8011,71.8542,71.7037,71.7657,45514.0
2020-11-06 12:30:00,81.08,81.11,80.9,80.92,39415.0,71.7657,71.7922,71.6063,71.624,39415.0
2020-11-06 12:40:00,80.93,80.95,80.84,80.92,80228.0,71.6329,71.6506,71.5532,71.624,80228.0
2020-11-06 12:50:00,80.92,80.96,80.83,80.88,100180.0,71.624,71.6594,71.5444,71.5886,100180.0
2020-11-06 13:00:00,80.89,80.91,80.82,80.85,24842.0,71.5975,71.6152,71.5355,71.5621,24842.0
2020-11-06 13:10:00,80.85,80.89,80.75,80.88,29136.0,71.5621,71.5975,71.4736,71.5886,29136.0
2020-11-06 13:20:00,80.9,80.96,80.86,80.92,55131.0,71.6063,71.6594,71.5709,71.624,55131.0
2020-11-06 13:30:00,80.92,81.01,80.85,80.95,28701.0,71.624,71.7037,71.5621,71.6506,28701.0
2020-11-06 13:40:00,80.96,81.02,80.94,80.95,18800.0,71.6594,71.7125,71.6417,71.6506,18800.0
2020-11-06 13:50:00,80.96,81.0,80.92,81.0,40955.0,71.6594,71.6948,71.624,71.6948,40955.0
2020-11-06 14:00:00,81.01,81.04,80.93,80.94,35343.0,71.7037,71.7302,71.6329,71.6417,35343.0
2020-11-06 14:10:00,80.93,80.97,80.89,80.94,48065.0,71.6329,71.6683,71.5975,71.6417,48065.0
2020-11-06 14:20:00,80.94,81.08,80.94,81.06,42772.0,71.6417,71.7657,71.6417,71.748,42772.0
2020-11-06 14:30:00,81.06,81.06,80.88,80.9,60837.0,71.748,71.748,71.5886,71.6063,60837.0
2020-11-06 14:40:00,80.91,80.93,80.8,80.83,237869.0,71.6152,71.6329,71.5178,71.5444,237869.0
2020-11-06 14:50:00,80.83,80.83,80.73,80.75,146875.0,71.5444,71.5444,71.4559,71.4736,146875.0
2020-11-06 15:00:00,80.75,80.77,80.64,80.77,73158.0,71.4736,71.4913,71.3762,71.4913,73158.0
2020-11-06 15:10:00,80.75,80.81,80.71,80.81,51123.0,71.4736,71.5267,71.4382,71.5267,51123.0
2020-11-06 15:20:00,80.8,80.88,80.74,80.83,59986.0,71.5178,71.5886,71.4647,71.5444,59986.0
2020-11-06 15:30:00,80.83,80.99,80.82,80.96,78981.0,71.5444,71.686,71.5355,71.6594,78981.0
2020-11-06 15:40:00,80.96,81.28,80.96,81.26,93233.0,71.6594,71.9427,71.6594,71.925,93233.0
2020-11-06 15:50:00,81.27,81.33,80.88,80.96,447368.0,71.9338,71.9869,71.5886,71.6594,447368.0
2020-11-09 09:30:00,85.0,87.85,85.0,87.5,504322.0,75.2353,77.7579,75.2353,77.4481,504322.0
2020-11-09 09:40:00,87.5,88.76,87.48,88.52,487871.0,77.4481,78.5634,77.4304,78.351,487871.0
2020-11-09 09:50:00,88.53,88.57,87.64,87.72,556572.0,78.3598,78.3952,77.5721,77.6429,556572.0
2020-11-09 10:00:00,87.7,88.1,87.33,87.42,504549.0,77.6252,77.9792,77.2977,77.3773,504549.0
2020-11-09 10:10:00,87.4,87.51,86.15,86.19,390804.0,77.3596,77.457,76.2532,76.2886,390804.0
2020-11-09 10:20:00,86.18,86.23,85.04,85.25,923690.0,76.2798,76.324,75.2707,75.4566,923690.0
2020-11-09 10:30:00,85.25,85.52,85.1,85.15,1135773.0,75.4566,75.6956,75.3238,75.3681,1135773.0
2020-11-09 10:40:00,85.15,85.38,85.04,85.23,831534.0,75.3681,75.5717,75.2707,75.4389,831534.0
2020-11-09 10:50:00,85.23,85.34,84.92,85.13,387873.0,75.4389,75.5363,75.1645,75.3504,387873.0
2020-11-09 11:00:00,85.13,85.25,84.85,85.12,373427.0,75.3504,75.4566,75.1026,75.3415,373427.0
2020-11-09 11:10:00,85.11,85.3,84.47,84.61,212999.0,75.3327,75.5009,74.7662,74.8901,212999.0
2020-11-09 11:20:00,84.61,84.94,84.58,84.76,265578.0,74.8901,75.1822,74.8636,75.0229,265578.0
2020-11-09 11:30:00,84.76,85.15,84.75,84.95,239761.0,75.0229,75.3681,75.014,75.1911,239761.0
2020-11-09 11:40:00,84.96,84.97,84.71,84.81,135600.0,75.1999,75.2088,74.9786,75.0672,135600.0
2020-11-09 11:50:00,84.82,84.82,84.57,84.78,186898.0,75.076,75.076,74.8547,75.0406,186898.0
2020-11-09 12:00:00,84.81,85.05,84.78,85.0,105227.0,75.0672,75.2796,75.0406,75.2353,105227.0
2020-11-09 12:10:00,85.0,85.0,84.75,84.86,130309.0,75.2353,75.2353,75.014,75.1114,130309.0
2020-11-09 12:20:00,84.86,85.37,84.85,85.28,232850.0,75.1114,75.5628,75.1026,75.4832,232850.0
2020-11-09 12:30:00,85.28,85.41,85.2,85.4,144414.0,75.4832,75.5982,75.4124,75.5894,144414.0
2020-11-09 12:40:00,85.41,85.48,85.25,85.27,170795.0,75.5982,75.6602,75.4566,75.4743,170795.0
2020-11-09 12:50:00,85.26,85.31,85.02,85.12,105646.0,75.4655,75.5097,75.253,75.3415,105646.0
2020-11-09 13:00:00,85.13,85.31,85.05,85.13,86792.0,75.3504,75.5097,75.2796,75.3504,86792.0
2020-11-09 13:10:00,85.14,85.36,85.05,85.36,69507.0,75.3592,75.554,75.2796,75.554,69507.0
2020-11-09 13:20:00,85.36,85.36,85.14,85.2,145918.0,75.554,75.554,75.3592,75.4124,145918.0
2020-11-09 13:30:00,85.23,85.26,85.1,85.11,118346.0,75.4389,75.4655,75.3238,75.3327,118346.0
2020-11-09 13:40:00,85.12,85.12,84.87,85.03,128854.0,75.3415,75.3415,75.1203,75.2619,128854.0
2020-11-09 13:50:00,85.02,85.14,84.85,84.92,204313.0,75.253,75.3592,75.1026,75.1645,204313.0
2020-11-09 14:00:00,84.93,84.98,84.77,84.83,185793.0,75.1734,75.2176,75.0318,75.0849,185793.0
2020-11-09 14:10:00,84.82,84.88,84.73,84.78,120739.0,75.076,75.1291,74.9963,75.0406,120739.0
2020-11-09 14:20:00,84.77,84.94,84.72,84.76,219964.0,75.0318,75.1822,74.9875,75.0229,219964.0
2020-11-09 14:30:00,84.76,84.87,84.63,84.79,204548.0,75.0229,75.1203,74.9078,75.0495,204548.0
2020-11-09 14:40:00,84.79,84.99,84.72,84.98,155250.0,75.0495,75.2265,74.9875,75.2176,155250.0
2020-11-09 14:50:00,84.98,84.99,84.79,84.87,110823.0,75.2176,75.2265,75.0495,75.1203,110823.0
2020-11-09 15:00:00,84.88,84.89,84.77,84.86,162248.0,75.1291,75.138,75.0318,75.1114,162248.0
2020-11-09 15:10:00,84.88,84.99,84.67,84.76,385332.0,75.1291,75.2265,74.9432,75.0229,385332.0
2020-11-09 15:20:00,84.75,84.75,84.21,84.24,187197.0,75.014,75.014,74.5361,74.5626,187197.0
2020-11-09 15:30:00,84.24,84.44,84.02,84.13,662511.0,74.5626,74.7397,74.3679,74.4653,662511.0
2020-11-09 15:40:00,84.12,84.17,83.83,83.9,621499.0,74.4564,74.5007,74.1997,74.2617,621499.0
2020-11-09 15:50:00,83.91,83.94,83.1,83.27,1267839.0,74.2705,74.2971,73.5536,73.7041,1267839.0
2020-11-10 09:30:00,83.3,83.67,82.96,83.19,217044.0,73.7306,74.0581,73.4297,73.6333,217044.0
2020-11-10 09:40:00,83.17,83.68,83.16,83.5,203214.0,73.6156,74.067,73.6067,73.9076,203214.0
2020-11-10 09:50:00,83.48,84.11,83.18,84.11,175614.0,73.8899,74.4476,73.6244,74.4476,175614.0
2020-11-10 10:00:00,84.11,84.26,83.9,84.22,292319.0,74.4476,74.5803,74.2617,74.5449,292319.0
2020-11-10 10:10:00,84.21,84.34,83.89,84.2,215347.0,74.5361,74.6511,74.2528,74.5272,215347.0
2020-11-10 10:20:00,84.19,84.49,83.97,84.48,249722.0,74.5184,74.7839,74.3237,74.7751,249722.0
2020-11-10 10:30:00,84.47,84.47,84.07,84.1,255259.0,74.7662,74.7662,74.4122,74.4387,255259.0
2020-11-10 10:40:00,84.1,84.2,83.82,84.16,203486.0,74.4387,74.5272,74.1909,74.4918,203486.0
2020-11-10 10:50:00,84.16,84.26,83.95,84.22,100212.0,74.4918,74.5803,74.306,74.5449,100212.0
2020-11-10 11:00:00,84.22,84.29,83.97,84.1,133056.0,74.5449,74.6069,74.3237,74.4387,133056.0
2020-11-10 11:10:00,84.09,84.18,84.01,84.07,89386.0,74.4299,74.5095,74.3591,74.4122,89386.0
2020-11-10 11:20:00,84.06,84.19,83.9,84.08,84367.0,74.4033,74.5184,74.2617,74.421,84367.0
2020-11-10 11:30:00,84.08,84.09,83.65,83.69,135547.0,74.421,74.4299,74.0404,74.0758,135547.0
2020-11-10 11:40:00,83.72,83.89,83.65,83.76,124733.0,74.1024,74.2528,74.0404,74.1378,124733.0
2020-11-10 11:50:00,83.77,84.1,83.71,83.98,75224.0,74.1466,74.4387,74.0935,74.3325,75224.0
2020-11-10 12:00:00,83.99,84.24,83.89,84.22,108798.0,74.3414,74.5626,74.2528,74.5449,108798.0
2020-11-10 12:10:00,84.22,84.28,84.11,84.19,55589.0,74.5449,74.598,74.4476,74.5184,55589.0
2020-11-10 12:20:00,84.18,84.24,84.14,84.22,42685.0,74.5095,74.5626,74.4741,74.5449,42685.0
2020-11-10 12:30:00,84.21,84.25,84.09,84.15,59606.0,74.5361,74.5715,74.4299,74.483,59606.0
2020-11-10 12:40:00,84.15,84.27,84.1,84.2,55077.0,74.483,74.5892,74.4387,74.5272,55077.0
2020-11-10 12:50:00,84.19,84.25,83.99,84.01,70384.0,74.5184,74.5715,74.3414,74.3591,70384.0
2020-11-10 13:00:00,84.01,84.09,83.95,84.06,42962.0,74.3591,74.4299,74.306,74.4033,42962.0
2020-11-10 13:10:00,84.08,84.16,83.98,84.01,82606.0,74.421,74.4918,74.3325,74.3591,82606.0
2020-11-10 13:20:00,84.02,84.06,83.78,83.88,103805.0,74.3679,74.4033,74.1555,74.244,103805.0
2020-11-10 13:30:00,83.87,83.89,83.71,83.82,150022.0,74.2351,74.2528,74.0935,74.1909,150022.0
2020-11-10 13:40:00,83.82,83.92,83.75,83.9,95881.0,74.1909,74.2794,74.1289,74.2617,95881.0
2020-11-10 13:50:00,83.9,84.08,83.89,84.02,88297.0,74.2617,74.421,74.2528,74.3679,88297.0
2020-11-10 14:00:00,84.02,84.05,83.87,84.01,77866.0,74.3679,74.3945,74.2351,74.3591,77866.0
2020-11-10 14:10:00,84.0,84.13,83.8,84.12,74864.0,74.3502,74.4653,74.1732,74.4564,74864.0
2020-11-10 14:20:00,84.1,84.27,83.97,84.05,84056.0,74.4387,74.5892,74.3237,74.3945,84056.0
2020-11-10 14:30:00,84.04,84.17,83.93,83.95,82557.0,74.3856,74.5007,74.2882,74.306,82557.0
2020-11-10 14:40:00,83.94,84.13,83.88,83.95,101186.0,74.2971,74.4653,74.244,74.306,101186.0
2020-11-10 14:50:00,83.96,84.06,83.89,83.95,81045.0,74.3148,74.4033,74.2528,74.306,81045.0
2020-11-10 15:00:00,83.95,83.99,83.85,83.88,105451.0,74.306,74.3414,74.2174,74.244,105451.0
2020-11-10 15:10:00,83.89,84.06,83.81,84.04,217309.0,74.2528,74.4033,74.182,74.3856,217309.0
2020-11-10 15:20:00,84.04,84.26,84.02,84.26,354187.0,74.3856,74.5803,74.3679,74.5803,354187.0
2020-11-10 15:30:00,84.26,84.31,84.08,84.09,527194.0,74.5803,74.6246,74.421,74.4299,527194.0
2020-11-10 15:40:00,84.09,84.35,84.07,84.3,455109.0,74.4299,74.66,74.4122,74.6157,455109.0
2020-11-10 15:50:00,84.3,84.4,84.19,84.35,1358399.0,74.6157,74.7043,74.5184,74.66,1358399.0
2020-11-11 09:30:00,84.85,84.85,83.98,84.33,188854.0,75.1026,75.1026,74.3325,74.6423,188854.0
2020-11-11 09:40:00,84.35,84.62,84.21,84.44,393507.0,74.66,74.899,74.5361,74.7397,393507.0
2020-11-11 09:50:00,84.45,84.5,84.2,84.34,170740.0,74.7485,74.7928,74.5272,74.6511,170740.0
2020-11-11 10:00:00,84.34,84.56,84.27,84.36,77173.0,74.6511,74.8459,74.5892,74.6689,77173.0
2020-11-11 10:10:00,84.35,84.49,84.28,84.46,98856.0,74.66,74.7839,74.598,74.7574,98856.0
2020-11-11 10:20:00,84.46,84.63,84.4,84.5,107766.0,74.7574,74.9078,74.7043,74.7928,107766.0
2020-11-11 10:30:00,84.51,84.69,84.49,84.66,123437.0,74.8016,74.9609,74.7839,74.9344,123437.0
2020-11-11 10:40:00,84.66,84.96,84.66,84.91,106935.0,74.9344,75.1999,74.9344,75.1557,106935.0
2020-11-11 10:50:00,84.9,84.97,84.72,84.81,123190.0,75.1468,75.2088,74.9875,75.0672,123190.0
2020-11-11 11:00:00,84.82,84.98,84.77,84.92,83863.0,75.076,75.2176,75.0318,75.1645,83863.0
2020-11-11 11:10:00,84.92,84.94,84.77,84.84,57118.0,75.1645,75.1822,75.0318,75.0937,57118.0
2020-11-11 11:20:00,84.85,84.87,84.68,84.77,113683.0,75.1026,75.1203,74.9521,75.0318,113683.0
2020-11-11 11:30:00,84.79,84.96,84.77,84.77,48558.0,75.0495,75.1999,75.0318,75.0318,48558.0
2020-11-11 11:40:00,84.78,84.89,84.74,84.74,63614.0,75.0406,75.138,75.0052,75.0052,63614.0
2020-11-11 11:50:00,84.74,84.82,84.71,84.77,40196.0,75.0052,75.076,74.9786,75.0318,40196.0
2020-11-11 12:00:00,84.77,84.91,84.72,84.89,62483.0,75.0318,75.1557,74.9875,75.138,62483.0
2020-11-11 12:10:00,84.88,84.92,84.83,84.88,55806.0,75.1291,75.1645,75.0849,75.1291,55806.0
2020-11-11 12:20:00,84.88,84.91,84.81,84.85,46705.0,75.1291,75.1557,75.0672,75.1026,46705.0
2020-11-11 12:30:00,84.84,84.91,84.8,84.84,60373.0,75.0937,75.1557,75.0583,75.0937,60373.0
2020-11-11 12:40:00,84.83,84.9,84.82,84.84,44362.0,75.0849,75.1468,75.076,75.0937,44362.0
2020-11-11 12:50:00,84.85,85.01,84.85,84.94,107606.0,75.1026,75.2442,75.1026,75.1822,107606.0
2020-11-11 13:00:00,84.95,84.98,84.91,84.96,42685.0,75.1911,75.2176,75.1557,75.1999,42685.0
2020-11-11 13:10:00,84.96,85.1,84.92,85.07,51611.0,75.1999,75.3238,75.1645,75.2973,51611.0
2020-11-11 13:20:00,85.07,85.16,85.0,85.07,86390.0,75.2973,75.3769,75.2353,75.2973,86390.0
2020-11-11 13:30:00,85.08,85.17,85.03,85.15,75093.0,75.3061,75.3858,75.2619,75.3681,75093.0
2020-11-11 13:40:00,85.14,85.18,85.01,85.01,55104.0,75.3592,75.3947,75.2442,75.2442,55104.0
2020-11-11 13:50:00,85.02,85.03,84.92,84.92,106397.0,75.253,75.2619,75.1645,75.1645,106397.0
2020-11-11 14:00:00,84.93,84.99,84.9,84.94,50284.0,75.1734,75.2265,75.1468,75.1822,50284.0
2020-11-11 14:10:00,84.95,84.95,84.78,84.8,55817.0,75.1911,75.1911,75.0406,75.0583,55817.0
2020-11-11 14:20:00,84.8,84.83,84.66,84.67,52513.0,75.0583,75.0849,74.9344,74.9432,52513.0
2020-11-11 14:30:00,84.68,84.79,84.62,84.62,52241.0,74.9521,75.0495,74.899,74.899,52241.0
2020-11-11 14:40:00,84.61,84.62,84.38,84.38,69907.0,74.8901,74.899,74.6866,74.6866,69907.0
2020-11-11 14:50:00,84.38,84.54,84.38,84.53,67942.0,74.6866,74.8282,74.6866,74.8193,67942.0
2020-11-11 15:00:00,84.52,84.56,84.45,84.53,68827.0,74.8105,74.8459,74.7485,74.8193,68827.0
2020-11-11 15:10:00,84.52,84.57,84.46,84.48,331691.0,74.8105,74.8547,74.7574,74.7751,331691.0
2020-11-11 15:20:00,84.49,84.49,84.26,84.26,74002.0,74.7839,74.7839,74.5803,74.5803,74002.0
2020-11-11 15:30:00,84.24,84.44,84.23,84.42,108316.0,74.5626,74.7397,74.5538,74.722,108316.0
2020-11-11 15:40:00,84.44,84.55,84.38,84.54,88956.0,74.7397,74.837,74.6866,74.8282,88956.0
2020-11-11 15:50:00,84.54,84.82,84.53,84.78,299534.0,74.8282,75.076,74.8193,75.0406,299534.0
2020-11-12 09:30:00,84.34,84.56,83.71,83.88,132203.0,74.6511,74.8459,74.0935,74.244,132203.0
2020-11-12 09:40:00,83.89,84.46,83.88,84.32,95828.0,74.2528,74.7574,74.244,74.6334,95828.0
2020-11-12 09:50:00,84.33,84.53,84.29,84.43,56781.0,74.6423,74.8193,74.6069,74.7308,56781.0
2020-11-12 10:00:00,84.41,84.71,84.28,84.7,142137.0,74.7131,74.9786,74.598,74.9698,142137.0
2020-11-12 10:10:00,84.69,84.79,84.51,84.67,83898.0,74.9609,75.0495,74.8016,74.9432,83898.0
2020-11-12 10:20:00,84.68,84.72,84.34,84.37,63560.0,74.9521,74.9875,74.6511,74.6777,63560.0
2020-11-12 10:30:00,84.38,84.49,84.29,84.3,45527.0,74.6866,74.7839,74.6069,74.6157,45527.0
2020-11-12 10:40:00,84.3,84.44,84.29,84.35,58834.0,74.6157,74.7397,74.6069,74.66,58834.0
2020-11-12 10:50:00,84.34,84.47,84.23,84.46,50386.0,74.6511,74.7662,74.5538,74.7574,50386.0
2020-11-12 11:00:00,84.45,84.6,84.31,84.56,64720.0,74.7485,74.8813,74.6246,74.8459,64720.0
2020-11-12 11:10:00,84.56,84.56,84.45,84.47,65413.0,74.8459,74.8459,74.7485,74.7662,65413.0
2020-11-12 11:20:00,84.48,84.56,84.32,84.44,28398.0,74.7751,74.8459,74.6334,74.7397,28398.0
2020-11-12 11:30:00,84.45,84.46,84.32,84.32,56502.0,74.7485,74.7574,74.6334,74.6334,56502.0
2020-11-12 11:40:00,84.32,84.39,84.26,84.34,33576.0,74.6334,74.6954,74.5803,74.6511,33576.0
2020-11-12 11:50:00,84.33,84.37,84.23,84.29,68951.0,74.6423,74.6777,74.5538,74.6069,68951.0
2020-11-12 12:00:00,84.29,84.29,84.21,84.24,57447.0,74.6069,74.6069,74.5361,74.5626,57447.0
2020-11-12 12:10:00,84.24,84.24,84.13,84.23,42494.0,74.5626,74.5626,74.4653,74.5538,42494.0
2020-11-12 12:20:00,84.23,84.35,84.08,84.09,97980.0,74.5538,74.66,74.421,74.4299,97980.0
2020-11-12 12:30:00,84.09,84.12,84.03,84.03,29951.0,74.4299,74.4564,74.3768,74.3768,29951.0
2020-11-12 12:40:00,84.03,84.05,83.82,83.82,44348.0,74.3768,74.3945,74.1909,74.1909,44348.0
2020-11-12 12:50:00,83.82,83.86,83.7,83.81,86380.0,74.1909,74.2263,74.0847,74.182,86380.0
2020-11-12 13:00:00,83.8,83.9,83.74,83.78,50428.0,74.1732,74.2617,74.1201,74.1555,50428.0
2020-11-12 13:10:00,83.79,83.8,83.52,83.61,99835.0,74.1643,74.1732,73.9254,74.005,99835.0
2020-11-12 13:20:00,83.61,83.79,83.53,83.68,69187.0,74.005,74.1643,73.9342,74.067,69187.0
2020-11-12 13:30:00,83.67,83.86,83.65,83.81,65271.0,74.0581,74.2263,74.0404,74.182,65271.0
2020-11-12 13:40:00,83.81,83.84,83.61,83.63,36967.0,74.182,74.2086,74.005,74.0227,36967.0
2020-11-12 13:50:00,83.64,83.9,83.61,83.88,38213.0,74.0316,74.2617,74.005,74.244,38213.0
2020-11-12 14:00:00,83.87,83.97,83.82,83.84,38225.0,74.2351,74.3237,74.1909,74.2086,38225.0
2020-11-12 14:10:00,83.85,83.88,83.77,83.77,37630.0,74.2174,74.244,74.1466,74.1466,37630.0
2020-11-12 14:20:00,83.78,83.85,83.71,83.72,53944.0,74.1555,74.2174,74.0935,74.1024,53944.0
2020-11-12 14:30:00,83.71,83.86,83.62,83.64,47015.0,74.0935,74.2263,74.0139,74.0316,47015.0
2020-11-12 14:40:00,83.65,83.66,83.57,83.61,35397.0,74.0404,74.0493,73.9696,74.005,35397.0
2020-11-12 14:50:00,83.62,83.67,83.51,83.56,100513.0,74.0139,74.0581,73.9165,73.9608,100513.0
2020-11-12 15:00:00,83.56,83.58,83.22,83.27,56789.0,73.9608,73.9785,73.6598,73.7041,56789.0
2020-11-12 15:10:00,83.28,83.54,83.25,83.47,49942.0,73.7129,73.9431,73.6864,73.8811,49942.0
2020-11-12 15:20:00,83.46,83.62,83.45,83.48,50301.0,73.8722,74.0139,73.8634,73.8899,50301.0
2020-11-12 15:30:00,83.47,83.6,83.38,83.57,142397.0,73.8811,73.9962,73.8014,73.9696,142397.0
2020-11-12 15:40:00,83.58,83.58,83.39,83.48,143895.0,73.9785,73.9785,73.8103,73.8899,143895.0
2020-11-12 15:50:00,83.49,83.85,83.49,83.83,443514.0,73.8988,74.2174,73.8988,74.1997,443514.0
2020-11-13 09:30:00,84.13,84.74,84.13,84.59,69185.0,74.4653,75.0052,74.4653,74.8724,69185.0
2020-11-13 09:40:00,84.63,84.93,84.55,84.87,98804.0,74.9078,75.1734,74.837,75.1203,98804.0
2020-11-13 09:50:00,84.92,84.99,84.62,84.84,73954.0,75.1645,75.2265,74.899,75.0937,73954.0
2020-11-13 10:00:00,84.83,84.9,84.7,84.7,76586.0,75.0849,75.1468,74.9698,74.9698,76586.0
2020-11-13 10:10:00,84.72,84.83,84.5,84.55,78409.0,74.9875,75.0849,74.7928,74.837,78409.0
2020-11-13 10:20:00,84.56,84.8,84.56,84.8,68771.0,74.8459,75.0583,74.8459,75.0583,68771.0
2020-11-13 10:30:00,84.8,84.97,84.64,84.71,138930.0,75.0583,75.2088,74.9167,74.9786,138930.0
2020-11-13 10:40:00,84.7,84.94,84.68,84.89,55656.0,74.9698,75.1822,74.9521,75.138,55656.0
2020-11-13 10:50:00,84.88,85.07,84.85,84.96,50245.0,75.1291,75.2973,75.1026,75.1999,50245.0
2020-11-13 11:00:00,84.98,85.23,84.97,85.22,52089.0,75.2176,75.4389,75.2088,75.4301,52089.0
2020-11-13 11:10:00,85.21,85.26,85.04,85.15,72603.0,75.4212,75.4655,75.2707,75.3681,72603.0
2020-11-13 11:20:00,85.16,85.22,85.05,85.19,76674.0,75.3769,75.4301,75.2796,75.4035,76674.0
2020-11-13 11:30:00,85.18,85.22,85.03,85.03,68693.0,75.3947,75.4301,75.2619,75.2619,68693.0
2020-11-13 11:40:00,85.04,85.14,85.03,85.12,40038.0,75.2707,75.3592,75.2619,75.3415,40038.0
2020-11-13 11:50:00,85.11,85.16,85.06,85.11,51191.0,75.3327,75.3769,75.2884,75.3327,51191.0
2020-11-13 12:00:00,85.08,85.17,85.07,85.14,31240.0,75.3061,75.3858,75.2973,75.3592,31240.0
2020-11-13 12:10:00,85.14,85.14,85.05,85.09,40128.0,75.3592,75.3592,75.2796,75.315,40128.0
2020-11-13 12:20:00,85.09,85.12,85.02,85.09,48225.0,75.315,75.3415,75.253,75.315,48225.0
2020-11-13 12:30:00,85.1,85.13,85.01,85.12,23271.0,75.3238,75.3504,75.2442,75.3415,23271.0
2020-11-13 12:40:00,85.11,85.19,85.09,85.13,36743.0,75.3327,75.4035,75.315,75.3504,36743.0
2020-11-13 12:50:00,85.16,85.35,85.15,85.33,50706.0,75.3769,75.5451,75.3681,75.5274,50706.0
2020-11-13 13:00:00,85.34,85.43,85.24,85.42,51937.0,75.5363,75.6159,75.4478,75.6071,51937.0
2020-11-13 13:10:00,85.42,85.54,85.33,85.53,62560.0,75.6071,75.7133,75.5274,75.7044,62560.0
2020-11-13 13:20:00,85.53,85.55,85.39,85.4,104898.0,75.7044,75.7221,75.5805,75.5894,104898.0
2020-11-13 13:30:00,85.41,85.42,85.3,85.41,54918.0,75.5982,75.6071,75.5009,75.5982,54918.0
2020-11-13 13:40:00,85.42,85.53,85.37,85.51,69781.0,75.6071,75.7044,75.5628,75.6867,69781.0
2020-11-13 13:50:00,85.51,85.56,85.38,85.42,50466.0,75.6867,75.731,75.5717,75.6071,50466.0
2020-11-13 14:00:00,85.42,85.58,85.42,85.58,75117.0,75.6071,75.7487,75.6071,75.7487,75117.0
2020-11-13 14:10:00,85.58,85.61,85.46,85.58,116399.0,75.7487,75.7753,75.6425,75.7487,116399.0
2020-11-13 14:20:00,85.57,85.71,85.57,85.63,120703.0,75.7398,75.8638,75.7398,75.793,120703.0
2020-11-13 14:30:00,85.63,85.68,85.53,85.58,61371.0,75.793,75.8372,75.7044,75.7487,61371.0
2020-11-13 14:40:00,85.59,85.64,85.48,85.49,62795.0,75.7576,75.8018,75.6602,75.669,62795.0
2020-11-13 14:50:00,85.5,85.7,85.48,85.69,93395.0,75.6779,75.8549,75.6602,75.8461,93395.0
2020-11-13 15:00:00,85.67,85.72,85.58,85.7,139803.0,75.8284,75.8726,75.7487,75.8549,139803.0
2020-11-13 15:10:00,85.71,85.8,85.65,85.7,70692.0,75.8638,75.9434,75.8107,75.8549,70692.0
2020-11-13 15:20:00,85.7,85.81,85.66,85.77,61267.0,75.8549,75.9523,75.8195,75.9169,61267.0
2020-11-13 15:30:00,85.78,86.0,85.77,86.0,165619.0,75.9257,76.1205,75.9169,76.1205,165619.0
2020-11-13 15:40:00,86.0,86.02,85.93,86.0,144237.0,76.1205,76.1382,76.0585,76.1205,144237.0
2020-11-13 15:50:00,86.0,86.08,85.87,85.95,437395.0,76.1205,76.1913,76.0054,76.0762,437395.0
2020-11-16 09:30:00,87.4,87.81,86.82,86.82,215929.0,77.3596,77.7225,76.8463,76.8463,215929.0
2020-11-16 09:40:00,86.83,86.83,86.09,86.37,148268.0,76.8551,76.8551,76.2001,76.4479,148268.0
2020-11-16 09:50:00,86.38,86.43,85.74,86.08,151512.0,76.4568,76.5011,75.8903,76.1913,151512.0
2020-11-16 10:00:00,86.08,86.08,85.72,85.81,172698.0,76.1913,76.1913,75.8726,75.9523,172698.0
2020-11-16 10:10:00,85.8,86.06,85.77,85.96,105316.0,75.9434,76.1736,75.9169,76.085,105316.0
2020-11-16 10:20:00,85.95,86.17,85.91,86.15,184396.0,76.0762,76.2709,76.0408,76.2532,184396.0
2020-11-16 10:30:00,86.14,86.45,86.09,86.42,104028.0,76.2444,76.5188,76.2001,76.4922,104028.0
2020-11-16 10:40:00,86.42,86.61,86.37,86.49,174673.0,76.4922,76.6604,76.4479,76.5542,174673.0
2020-11-16 10:50:00,86.48,86.55,86.36,86.43,112264.0,76.5453,76.6073,76.4391,76.5011,112264.0
2020-11-16 11:00:00,86.47,86.47,86.31,86.4,109759.0,76.5365,76.5365,76.3948,76.4745,109759.0
2020-11-16 11:10:00,86.39,86.52,86.32,86.46,87865.0,76.4656,76.5807,76.4037,76.5276,87865.0
2020-11-16 11:20:00,86.46,86.59,86.43,86.5,79623.0,76.5276,76.6427,76.5011,76.563,79623.0
2020-11-16 11:30:00,86.5,86.55,86.37,86.46,83955.0,76.563,76.6073,76.4479,76.5276,83955.0
2020-11-16 11:40:00,86.46,86.57,86.46,86.49,54802.0,76.5276,76.625,76.5276,76.5542,54802.0
2020-11-16 11:50:00,86.5,86.58,86.47,86.48,57512.0,76.563,76.6338,76.5365,76.5453,57512.0
2020-11-16 12:00:00,86.49,86.58,86.49,86.53,53240.0,76.5542,76.6338,76.5542,76.5896,53240.0
2020-11-16 12:10:00,86.53,86.55,86.42,86.45,67687.0,76.5896,76.6073,76.4922,76.5188,67687.0
2020-11-16 12:20:00,86.45,86.47,86.34,86.35,69620.0,76.5188,76.5365,76.4214,76.4302,69620.0
2020-11-16 12:30:00,86.36,86.49,86.35,86.45,223205.0,76.4391,76.5542,76.4302,76.5188,223205.0
2020-11-16 12:40:00,86.46,86.5,86.36,86.39,62153.0,76.5276,76.563,76.4391,76.4656,62153.0
2020-11-16 12:50:00,86.39,86.48,86.33,86.43,34202.0,76.4656,76.5453,76.4125,76.5011,34202.0
2020-11-16 13:00:00,86.43,86.44,86.18,86.2,61548.0,76.5011,76.5099,76.2798,76.2975,61548.0
2020-11-16 13:10:00,86.2,86.2,86.12,86.16,35001.0,76.2975,76.2975,76.2267,76.2621,35001.0
2020-11-16 13:20:00,86.16,86.16,85.97,85.97,52101.0,76.2621,76.2621,76.0939,76.0939,52101.0
2020-11-16 13:30:00,85.97,86.14,85.97,86.13,47170.0,76.0939,76.2444,76.0939,76.2355,47170.0
2020-11-16 13:40:00,86.12,86.12,85.92,86.0,50673.0,76.2267,76.2267,76.0496,76.1205,50673.0
2020-11-16 13:50:00,86.0,86.2,85.99,86.1,43339.0,76.1205,76.2975,76.1116,76.209,43339.0
2020-11-16 14:00:00,86.09,86.13,85.99,86.1,59190.0,76.2001,76.2355,76.1116,76.209,59190.0
2020-11-16 14:10:00,86.09,86.11,86.01,86.08,45738.0,76.2001,76.2178,76.1293,76.1913,45738.0
2020-11-16 14:20:00,86.08,86.21,86.04,86.21,80069.0,76.1913,76.3063,76.1559,76.3063,80069.0
2020-11-16 14:30:00,86.21,86.34,86.2,86.33,140915.0,76.3063,76.4214,76.2975,76.4125,140915.0
2020-11-16 14:40:00,86.32,86.45,86.32,86.4,166625.0,76.4037,76.5188,76.4037,76.4745,166625.0
2020-11-16 14:50:00,86.4,86.58,86.4,86.54,288298.0,76.4745,76.6338,76.4745,76.5984,288298.0
2020-11-16 15:00:00,86.55,86.57,86.24,86.33,187084.0,76.6073,76.625,76.3329,76.4125,187084.0
2020-11-16 15:10:00,86.32,86.41,86.28,86.32,139007.0,76.4037,76.4834,76.3683,76.4037,139007.0
2020-11-16 15:20:00,86.31,86.44,86.28,86.36,153143.0,76.3948,76.5099,76.3683,76.4391,153143.0
2020-11-16 15:30:00,86.37,86.44,86.34,86.34,263641.0,76.4479,76.5099,76.4214,76.4214,263641.0
2020-11-16 15:40:00,86.34,86.59,86.34,86.54,223219.0,76.4214,76.6427,76.4214,76.5984,223219.0
2020-11-16 15:50:00,86.53,86.69,86.43,86.69,788395.0,76.5896,76.7312,76.5011,76.7312,788395.0
2020-11-17 09:30:00,85.93,86.24,85.54,86.05,123095.0,76.0585,76.3329,75.7133,76.1647,123095.0
2020-11-17 09:40:00,86.08,86.24,85.83,86.07,114763.0,76.1913,76.3329,75.97,76.1824,114763.0
2020-11-17 09:50:00,86.07,86.09,85.71,85.79,124653.0,76.1824,76.2001,75.8638,75.9346,124653.0
2020-11-17 10:00:00,85.8,85.96,85.63,85.8,94112.0,75.9434,76.085,75.793,75.9434,94112.0
2020-11-17 10:10:00,85.79,85.9,85.72,85.83,62677.0,75.9346,76.0319,75.8726,75.97,62677.0
2020-11-17 10:20:00,85.85,86.1,85.84,86.02,95098.0,75.9877,76.209,75.9788,76.1382,95098.0
2020-11-17 10:30:00,86.03,86.2,85.93,86.14,86527.0,76.147,76.2975,76.0585,76.2444,86527.0
2020-11-17 10:40:00,86.15,86.3,86.03,86.25,132524.0,76.2532,76.386,76.147,76.3417,132524.0
2020-11-17 10:50:00,86.25,86.35,86.22,86.28,129386.0,76.3417,76.4302,76.3152,76.3683,129386.0
2020-11-17 11:00:00,86.28,86.43,86.27,86.4,138075.0,76.3683,76.5011,76.3594,76.4745,138075.0
2020-11-17 11:10:00,86.39,86.48,86.35,86.42,192321.0,76.4656,76.5453,76.4302,76.4922,192321.0
2020-11-17 11:20:00,86.42,86.65,86.42,86.64,183116.0,76.4922,76.6958,76.4922,76.6869,183116.0
2020-11-17 11:30:00,86.65,86.81,86.63,86.73,79058.0,76.6958,76.8374,76.6781,76.7666,79058.0
2020-11-17 11:40:00,86.75,86.8,86.54,86.54,44512.0,76.7843,76.8285,76.5984,76.5984,44512.0
2020-11-17 11:50:00,86.54,86.56,86.42,86.52,35624.0,76.5984,76.6161,76.4922,76.5807,35624.0
2020-11-17 12:00:00,86.51,86.58,86.49,86.52,24732.0,76.5719,76.6338,76.5542,76.5807,24732.0
2020-11-17 12:10:00,86.53,86.8,86.52,86.74,33339.0,76.5896,76.8285,76.5807,76.7754,33339.0
2020-11-17 12:20:00,86.76,86.82,86.62,86.75,24468.0,76.7931,76.8463,76.6692,76.7843,24468.0
2020-11-17 12:30:00,86.75,86.85,86.72,86.81,36018.0,76.7843,76.8728,76.7577,76.8374,36018.0
2020-11-17 12:40:00,86.82,86.87,86.72,86.75,20865.0,76.8463,76.8905,76.7577,76.7843,20865.0
2020-11-17 12:50:00,86.76,86.84,86.64,86.73,35926.0,76.7931,76.864,76.6869,76.7666,35926.0
2020-11-17 13:00:00,86.73,86.74,86.62,86.65,31382.0,76.7666,76.7754,76.6692,76.6958,31382.0
2020-11-17 13:10:00,86.67,86.71,86.61,86.67,34198.0,76.7135,76.7489,76.6604,76.7135,34198.0
2020-11-17 13:20:00,86.68,86.79,86.64,86.74,44439.0,76.7223,76.8197,76.6869,76.7754,44439.0
2020-11-17 13:30:00,86.75,86.81,86.72,86.76,35203.0,76.7843,76.8374,76.7577,76.7931,35203.0
2020-11-17 13:40:00,86.77,86.81,86.64,86.65,150245.0,76.802,76.8374,76.6869,76.6958,150245.0
2020-11-17 13:50:00,86.64,86.69,86.55,86.68,86275.0,76.6869,76.7312,76.6073,76.7223,86275.0
2020-11-17 14:00:00,86.69,86.9,86.66,86.89,72497.0,76.7312,76.9171,76.7046,76.9082,72497.0
2020-11-17 14:10:00,86.9,86.98,86.87,86.97,49374.0,76.9171,76.9879,76.8905,76.979,49374.0
2020-11-17 14:20:00,86.97,86.98,86.81,86.87,71647.0,76.979,76.9879,76.8374,76.8905,71647.0
2020-11-17 14:30:00,86.87,86.89,86.78,86.85,29800.0,76.8905,76.9082,76.8108,76.8728,29800.0
2020-11-17 14:40:00,86.86,86.97,86.83,86.96,34829.0,76.8817,76.979,76.8551,76.9702,34829.0
2020-11-17 14:50:00,86.96,87.04,86.92,87.01,70490.0,76.9702,77.041,76.9348,77.0144,70490.0
2020-11-17 15:00:00,87.02,87.04,86.89,86.91,59146.0,77.0233,77.041,76.9082,76.9259,59146.0
2020-11-17 15:10:00,86.91,86.91,86.76,86.8,62211.0,76.9259,76.9259,76.7931,76.8285,62211.0
2020-11-17 15:20:00,86.8,86.84,86.72,86.75,74804.0,76.8285,76.864,76.7577,76.7843,74804.0
2020-11-17 15:30:00,86.75,86.83,86.73,86.76,71366.0,76.7843,76.8551,76.7666,76.7931,71366.0
2020-11-17 15:40:00,86.76,86.8,86.57,86.63,111974.0,76.7931,76.8285,76.625,76.6781,111974.0
2020-11-17 15:50:00,86.62,86.73,86.48,86.69,552345.0,76.6692,76.7666,76.5453,76.7312,552345.0
2020-11-18 09:30:00,86.95,86.95,86.15,86.44,183150.0,76.9613,76.9613,76.2532,76.5099,183150.0
2020-11-18 09:40:00,86.45,86.78,86.4,86.67,78385.0,76.5188,76.8108,76.4745,76.7135,78385.0
2020-11-18 09:50:00,86.68,86.95,86.63,86.95,86542.0,76.7223,76.9613,76.6781,76.9613,86542.0
2020-11-18 10:00:00,86.93,87.06,86.91,86.96,94118.0,76.9436,77.0587,76.9259,76.9702,94118.0
2020-11-18 10:10:00,86.98,87.1,86.9,87.01,68089.0,76.9879,77.0941,76.9171,77.0144,68089.0
2020-11-18 10:20:00,87.0,87.37,87.0,87.25,103184.0,77.0056,77.3331,77.0056,77.2269,103184.0
2020-11-18 10:30:00,87.26,87.37,87.11,87.16,70177.0,77.2357,77.3331,77.1029,77.1472,70177.0
2020-11-18 10:40:00,87.16,87.17,87.0,87.04,105891.0,77.1472,77.156,77.0056,77.041,105891.0
2020-11-18 10:50:00,87.04,87.04,86.86,86.87,95271.0,77.041,77.041,76.8817,76.8905,95271.0
2020-11-18 11:00:00,86.86,87.14,86.82,87.1,132861.0,76.8817,77.1295,76.8463,77.0941,132861.0
2020-11-18 11:10:00,87.08,87.14,87.02,87.02,85620.0,77.0764,77.1295,77.0233,77.0233,85620.0
2020-11-18 11:20:00,87.03,87.08,87.0,87.06,99225.0,77.0321,77.0764,77.0056,77.0587,99225.0
2020-11-18 11:30:00,87.07,87.12,87.01,87.06,124492.0,77.0675,77.1118,77.0144,77.0587,124492.0
2020-11-18 11:40:00,87.06,87.06,86.92,86.95,83553.0,77.0587,77.0587,76.9348,76.9613,83553.0
2020-11-18 11:50:00,86.95,86.98,86.89,86.89,98634.0,76.9613,76.9879,76.9082,76.9082,98634.0
2020-11-18 12:00:00,86.91,86.94,86.85,86.9,103019.0,76.9259,76.9525,76.8728,76.9171,103019.0
2020-11-18 12:10:00,86.89,86.89,86.74,86.74,113405.0,76.9082,76.9082,76.7754,76.7754,113405.0
2020-11-18 12:20:00,86.75,86.82,86.65,86.69,118048.0,76.7843,76.8463,76.6958,76.7312,118048.0
2020-11-18 12:30:00,86.68,86.7,86.57,86.57,121906.0,76.7223,76.74,76.625,76.625,121906.0
2020-11-18 12:40:00,86.57,86.66,86.52,86.57,106338.0,76.625,76.7046,76.5807,76.625,106338.0
2020-11-18 12:50:00,86.56,86.61,86.49,86.53,105934.0,76.6161,76.6604,76.5542,76.5896,105934.0
2020-11-18 13:00:00,86.53,86.63,86.49,86.6,129267.0,76.5896,76.6781,76.5542,76.6515,129267.0
2020-11-18 13:10:00,86.59,86.61,86.51,86.53,91592.0,76.6427,76.6604,76.5719,76.5896,91592.0
2020-11-18 13:20:00,86.54,86.62,86.46,86.47,149892.0,76.5984,76.6692,76.5276,76.5365,149892.0
2020-11-18 13:30:00,86.46,86.48,86.36,86.39,112958.0,76.5276,76.5453,76.4391,76.4656,112958.0
2020-11-18 13:40:00,86.38,86.39,86.15,86.18,119808.0,76.4568,76.4656,76.2532,76.2798,119808.0
2020-11-18 13:50:00,86.18,86.18,86.06,86.17,104885.0,76.2798,76.2798,76.1736,76.2709,104885.0
2020-11-18 14:00:00,86.15,86.29,86.12,86.12,202257.0,76.2532,76.3771,76.2267,76.2267,202257.0
2020-11-18 14:10:00,86.11,86.14,85.88,85.88,158109.0,76.2178,76.2444,76.0142,76.0142,158109.0
2020-11-18 14:20:00,85.88,85.9,85.73,85.78,153363.0,76.0142,76.0319,75.8815,75.9257,153363.0
2020-11-18 14:30:00,85.78,85.95,85.75,85.95,118816.0,75.9257,76.0762,75.8992,76.0762,118816.0
2020-11-18 14:40:00,85.95,86.06,85.92,85.99,146626.0,76.0762,76.1736,76.0496,76.1116,146626.0
2020-11-18 14:50:00,85.99,86.12,85.95,85.95,146006.0,76.1116,76.2267,76.0762,76.0762,146006.0
2020-11-18 15:00:00,85.94,85.95,85.75,85.88,328678.0,76.0673,76.0762,75.8992,76.0142,328678.0
2020-11-18 15:10:00,85.89,85.98,85.83,85.83,321147.0,76.0231,76.1027,75.97,75.97,321147.0
2020-11-18 15:20:00,85.83,85.83,85.63,85.66,157697.0,75.97,75.97,75.793,75.8195,157697.0
2020-11-18 15:30:00,85.65,85.69,85.45,85.53,401685.0,75.8107,75.8461,75.6336,75.7044,401685.0
2020-11-18 15:40:00,85.52,85.55,85.31,85.36,335048.0,75.6956,75.7221,75.5097,75.554,335048.0
2020-11-18 15:50:00,85.38,85.41,85.02,85.06,1161209.0,75.5717,75.5982,75.253,75.2884,1161209.0
2020-11-19 09:30:00,85.05,85.05,84.03,84.77,384547.0,75.2796,75.2796,74.3768,75.0318,384547.0
2020-11-19 09:40:00,84.76,84.98,84.5,84.95,175126.0,75.0229,75.2176,74.7928,75.1911,175126.0
2020-11-19 09:50:00,84.96,85.23,84.81,84.83,150869.0,75.1999,75.4389,75.0672,75.0849,150869.0
2020-11-19 10:00:00,84.86,85.01,84.68,85.01,116091.0,75.1114,75.2442,74.9521,75.2442,116091.0
2020-11-19 10:10:00,85.03,85.07,84.6,84.67,122198.0,75.2619,75.2973,74.8813,74.9432,122198.0
2020-11-19 10:20:00,84.67,84.9,84.46,84.46,117803.0,74.9432,75.1468,74.7574,74.7574,117803.0
2020-11-19 10:30:00,84.46,84.67,84.43,84.49,143072.0,74.7574,74.9432,74.7308,74.7839,143072.0
2020-11-19 10:40:00,84.5,84.89,84.46,84.87,74962.0,74.7928,75.138,74.7574,75.1203,74962.0
2020-11-19 10:50:00,84.86,84.88,84.6,84.62,63865.0,75.1114,75.1291,74.8813,74.899,63865.0
2020-11-19 11:00:00,84.61,84.67,84.46,84.59,63951.0,74.8901,74.9432,74.7574,74.8724,63951.0
2020-11-19 11:10:00,84.58,84.66,84.5,84.64,50515.0,74.8636,74.9344,74.7928,74.9167,50515.0
2020-11-19 11:20:00,84.65,84.78,84.57,84.57,48860.0,74.9255,75.0406,74.8547,74.8547,48860.0
2020-11-19 11:30:00,84.57,84.61,84.43,84.48,94879.0,74.8547,74.8901,74.7308,74.7751,94879.0
2020-11-19 11:40:00,84.48,84.53,84.42,84.51,97155.0,74.7751,74.8193,74.722,74.8016,97155.0
2020-11-19 11:50:00,84.52,84.65,84.49,84.64,50942.0,74.8105,74.9255,74.7839,74.9167,50942.0
2020-11-19 12:00:00,84.64,84.65,84.52,84.59,41950.0,74.9167,74.9255,74.8105,74.8724,41950.0
2020-11-19 12:10:00,84.59,84.74,84.5,84.52,82334.0,74.8724,75.0052,74.7928,74.8105,82334.0
2020-11-19 12:20:00,84.53,84.65,84.46,84.65,44191.0,74.8193,74.9255,74.7574,74.9255,44191.0
2020-11-19 12:30:00,84.64,84.85,84.62,84.81,75954.0,74.9167,75.1026,74.899,75.0672,75954.0
2020-11-19 12:40:00,84.81,84.82,84.6,84.63,58908.0,75.0672,75.076,74.8813,74.9078,58908.0
2020-11-19 12:50:00,84.63,84.64,84.49,84.62,33384.0,74.9078,74.9167,74.7839,74.899,33384.0
2020-11-19 13:00:00,84.61,84.79,84.61,84.73,56219.0,74.8901,75.0495,74.8901,74.9963,56219.0
2020-11-19 13:10:00,84.73,84.82,84.72,84.79,24330.0,74.9963,75.076,74.9875,75.0495,24330.0
2020-11-19 13:20:00,84.79,84.95,84.74,84.88,58979.0,75.0495,75.1911,75.0052,75.1291,58979.0
2020-11-19 13:30:00,84.87,84.88,84.76,84.79,28851.0,75.1203,75.1291,75.0229,75.0495,28851.0
2020-11-19 13:40:00,84.79,84.86,84.7,84.84,21800.0,75.0495,75.1114,74.9698,75.0937,21800.0
2020-11-19 13:50:00,84.85,84.88,84.79,84.85,26733.0,75.1026,75.1291,75.0495,75.1026,26733.0
2020-11-19 14:00:00,84.86,84.94,84.82,84.94,37258.0,75.1114,75.1822,75.076,75.1822,37258.0
2020-11-19 14:10:00,84.95,85.01,84.91,84.95,34395.0,75.1911,75.2442,75.1557,75.1911,34395.0
2020-11-19 14:20:00,84.95,85.0,84.94,84.97,47418.0,75.1911,75.2353,75.1822,75.2088,47418.0
2020-11-19 14:30:00,84.96,85.2,84.96,85.17,120080.0,75.1999,75.4124,75.1999,75.3858,120080.0
2020-11-19 14:40:00,85.16,85.38,85.14,85.27,70926.0,75.3769,75.5717,75.3592,75.4743,70926.0
2020-11-19 14:50:00,85.26,85.26,85.11,85.17,33332.0,75.4655,75.4655,75.3327,75.3858,33332.0
2020-11-19 15:00:00,85.18,85.22,85.12,85.18,65706.0,75.3947,75.4301,75.3415,75.3947,65706.0
2020-11-19 15:10:00,85.19,85.34,85.19,85.22,93778.0,75.4035,75.5363,75.4035,75.4301,93778.0
2020-11-19 15:20:00,85.22,85.26,85.03,85.09,62701.0,75.4301,75.4655,75.2619,75.315,62701.0
2020-11-19 15:30:00,85.09,85.29,85.06,85.26,165178.0,75.315,75.492,75.2884,75.4655,165178.0
2020-11-19 15:40:00,85.25,85.33,85.08,85.09,114145.0,75.4566,75.5274,75.3061,75.315,114145.0
2020-11-19 15:50:00,85.09,85.33,85.09,85.28,397224.0,75.315,75.5274,75.315,75.4832,397224.0
2020-11-20 09:30:00,85.27,85.44,84.8,85.0,60714.0,75.4743,75.6248,75.0583,75.2353,60714.0
2020-11-20 09:40:00,84.99,85.19,84.92,85.16,100174.0,75.2265,75.4035,75.1645,75.3769,100174.0
2020-11-20 09:50:00,85.16,85.17,84.87,85.02,110703.0,75.3769,75.3858,75.1203,75.253,110703.0
2020-11-20 10:00:00,85.02,85.05,84.71,84.81,56544.0,75.253,75.2796,74.9786,75.0672,56544.0
2020-11-20 10:10:00,84.8,84.82,84.47,84.72,86733.0,75.0583,75.076,74.7662,74.9875,86733.0
2020-11-20 10:20:00,84.71,84.86,84.71,84.81,58242.0,74.9786,75.1114,74.9786,75.0672,58242.0
2020-11-20 10:30:00,84.81,84.86,84.66,84.82,44755.0,75.0672,75.1114,74.9344,75.076,44755.0
2020-11-20 10:40:00,84.81,84.84,84.62,84.68,33848.0,75.0672,75.0937,74.899,74.9521,33848.0
2020-11-20 10:50:00,84.69,84.8,84.66,84.79,85294.0,74.9609,75.0583,74.9344,75.0495,85294.0
2020-11-20 11:00:00,84.78,85.04,84.78,84.99,26190.0,75.0406,75.2707,75.0406,75.2265,26190.0
2020-11-20 11:10:00,84.99,85.04,84.94,84.97,43967.0,75.2265,75.2707,75.1822,75.2088,43967.0
2020-11-20 11:20:00,84.98,85.11,84.98,85.07,27430.0,75.2176,75.3327,75.2176,75.2973,27430.0
2020-11-20 11:30:00,85.08,85.12,85.01,85.09,36851.0,75.3061,75.3415,75.2442,75.315,36851.0
2020-11-20 11:40:00,85.08,85.1,84.8,84.83,35613.0,75.3061,75.3238,75.0583,75.0849,35613.0
2020-11-20 11:50:00,84.83,84.93,84.83,84.93,32529.0,75.0849,75.1734,75.0849,75.1734,32529.0
2020-11-20 12:00:00,84.94,85.03,84.91,84.98,30839.0,75.1822,75.2619,75.1557,75.2176,30839.0
2020-11-20 12:10:00,84.98,85.02,84.93,84.96,20434.0,75.2176,75.253,75.1734,75.1999,20434.0
2020-11-20 12:20:00,84.96,84.99,84.93,84.97,19925.0,75.1999,75.2265,75.1734,75.2088,19925.0
2020-11-20 12:30:00,84.98,85.05,84.92,84.94,55120.0,75.2176,75.2796,75.1645,75.1822,55120.0
2020-11-20 12:40:00,84.95,84.96,84.82,84.83,23254.0,75.1911,75.1999,75.076,75.0849,23254.0
2020-11-20 12:50:00,84.83,84.86,84.79,84.81,30215.0,75.0849,75.1114,75.0495,75.0672,30215.0
2020-11-20 13:00:00,84.82,84.93,84.81,84.89,30286.0,75.076,75.1734,75.0672,75.138,30286.0
2020-11-20 13:10:00,84.89,84.93,84.87,84.87,16235.0,75.138,75.1734,75.1203,75.1203,16235.0
2020-11-20 13:20:00,84.88,84.98,84.86,84.95,39457.0,75.1291,75.2176,75.1114,75.1911,39457.0
2020-11-20 13:30:00,84.94,85.05,84.9,85.0,92890.0,75.1822,75.2796,75.1468,75.2353,92890.0
2020-11-20 13:40:00,84.99,85.04,84.98,85.04,27053.0,75.2265,75.2707,75.2176,75.2707,27053.0
2020-11-20 13:50:00,85.04,85.05,84.92,84.96,34762.0,75.2707,75.2796,75.1645,75.1999,34762.0
2020-11-20 14:00:00,84.95,84.96,84.88,84.9,21785.0,75.1911,75.1999,75.1291,75.1468,21785.0
2020-11-20 14:10:00,84.89,84.89,84.84,84.89,25628.0,75.138,75.138,75.0937,75.138,25628.0
2020-11-20 14:20:00,84.88,84.96,84.86,84.89,35173.0,75.1291,75.1999,75.1114,75.138,35173.0
2020-11-20 14:30:00,84.89,85.0,84.87,84.93,27646.0,75.138,75.2353,75.1203,75.1734,27646.0
2020-11-20 14:40:00,84.92,84.92,84.8,84.84,36494.0,75.1645,75.1645,75.0583,75.0937,36494.0
2020-11-20 14:50:00,84.84,84.9,84.84,84.87,26712.0,75.0937,75.1468,75.0937,75.1203,26712.0
2020-11-20 15:00:00,84.87,84.9,84.66,84.66,80819.0,75.1203,75.1468,74.9344,74.9344,80819.0
2020-11-20 15:10:00,84.66,84.74,84.58,84.65,61756.0,74.9344,75.0052,74.8636,74.9255,61756.0
2020-11-20 15:20:00,84.64,84.79,84.64,84.74,122922.0,74.9167,75.0495,74.9167,75.0052,122922.0
2020-11-20 15:30:00,84.73,84.94,84.7,84.94,88031.0,74.9963,75.1822,74.9698,75.1822,88031.0
2020-11-20 15:40:00,84.93,85.15,84.92,85.1,151453.0,75.1734,75.3681,75.1645,75.3238,151453.0
2020-11-20 15:50:00,85.1,85.1,84.87,84.87,478198.0,75.3238,75.3238,75.1203,75.1203,478198.0
2020-11-23 09:30:00,85.36,85.43,85.03,85.22,67113.0,75.554,75.6159,75.2619,75.4301,67113.0
2020-11-23 09:40:00,85.28,85.53,85.15,85.34,72535.0,75.4832,75.7044,75.3681,75.5363,72535.0
2020-11-23 09:50:00,85.36,85.42,85.27,85.29,79203.0,75.554,75.6071,75.4743,75.492,79203.0
2020-11-23 10:00:00,85.29,85.36,85.23,85.33,32167.0,75.492,75.554,75.4389,75.5274,32167.0
2020-11-23 10:10:00,85.31,85.32,85.17,85.3,47664.0,75.5097,75.5186,75.3858,75.5009,47664.0
2020-11-23 10:20:00,85.3,85.44,85.13,85.15,96077.0,75.5009,75.6248,75.3504,75.3681,96077.0
2020-11-23 10:30:00,85.13,85.37,85.1,85.35,70887.0,75.3504,75.5628,75.3238,75.5451,70887.0
2020-11-23 10:40:00,85.36,85.5,85.33,85.41,66824.0,75.554,75.6779,75.5274,75.5982,66824.0
2020-11-23 10:50:00,85.41,85.49,85.39,85.47,42980.0,75.5982,75.669,75.5805,75.6513,42980.0
2020-11-23 11:00:00,85.46,85.53,85.31,85.36,97170.0,75.6425,75.7044,75.5097,75.554,97170.0
2020-11-23 11:10:00,85.36,85.45,85.29,85.31,47767.0,75.554,75.6336,75.492,75.5097,47767.0
2020-11-23 11:20:00,85.33,85.41,85.28,85.37,48302.0,75.5274,75.5982,75.4832,75.5628,48302.0
2020-11-23 11:30:00,85.35,85.49,85.28,85.38,226183.0,75.5451,75.669,75.4832,75.5717,226183.0
2020-11-23 11:40:00,85.39,85.4,85.31,85.39,49459.0,75.5805,75.5894,75.5097,75.5805,49459.0
2020-11-23 11:50:00,85.39,85.49,85.33,85.43,73501.0,75.5805,75.669,75.5274,75.6159,73501.0
2020-11-23 12:00:00,85.44,85.46,85.28,85.32,75470.0,75.6248,75.6425,75.4832,75.5186,75470.0
2020-11-23 12:10:00,85.32,85.36,85.26,85.35,85733.0,75.5186,75.554,75.4655,75.5451,85733.0
2020-11-23 12:20:00,85.34,85.39,85.3,85.31,22514.0,75.5363,75.5805,75.5009,75.5097,22514.0
2020-11-23 12:30:00,85.31,85.41,85.26,85.36,32710.0,75.5097,75.5982,75.4655,75.554,32710.0
2020-11-23 12:40:00,85.36,85.51,85.36,85.46,32556.0,75.554,75.6867,75.554,75.6425,32556.0
2020-11-23 12:50:00,85.46,85.46,85.34,85.39,33270.0,75.6425,75.6425,75.5363,75.5805,33270.0
2020-11-23 13:00:00,85.38,85.45,85.35,85.43,34024.0,75.5717,75.6336,75.5451,75.6159,34024.0
2020-11-23 13:10:00,85.44,85.49,85.37,85.45,46681.0,75.6248,75.669,75.5628,75.6336,46681.0
2020-11-23 13:20:00,85.44,85.5,85.41,85.42,52782.0,75.6248,75.6779,75.5982,75.6071,52782.0
2020-11-23 13:30:00,85.44,85.49,85.4,85.46,71688.0,75.6248,75.669,75.5894,75.6425,71688.0
2020-11-23 13:40:00,85.44,85.52,85.4,85.43,72256.0,75.6248,75.6956,75.5894,75.6159,72256.0
2020-11-23 13:50:00,85.42,85.44,85.39,85.42,12567.0,75.6071,75.6248,75.5805,75.6071,12567.0
2020-11-23 14:00:00,85.43,85.5,85.33,85.33,24563.0,75.6159,75.6779,75.5274,75.5274,24563.0
2020-11-23 14:10:00,85.33,85.37,85.27,85.31,32065.0,75.5274,75.5628,75.4743,75.5097,32065.0
2020-11-23 14:20:00,85.31,85.33,85.26,85.28,16977.0,75.5097,75.5274,75.4655,75.4832,16977.0
2020-11-23 14:30:00,85.28,85.42,85.27,85.39,109666.0,75.4832,75.6071,75.4743,75.5805,109666.0
2020-11-23 14:40:00,85.39,85.46,85.35,85.44,27507.0,75.5805,75.6425,75.5451,75.6248,27507.0
2020-11-23 14:50:00,85.42,85.65,85.42,85.61,109224.0,75.6071,75.8107,75.6071,75.7753,109224.0
2020-11-23 15:00:00,85.62,85.73,85.6,85.66,236566.0,75.7841,75.8815,75.7664,75.8195,236566.0
2020-11-23 15:10:00,85.66,85.66,85.32,85.34,88263.0,75.8195,75.8195,75.5186,75.5363,88263.0
2020-11-23 15:20:00,85.34,85.36,85.2,85.2,169164.0,75.5363,75.554,75.4124,75.4124,169164.0
2020-11-23 15:30:00,85.19,85.2,84.98,84.98,228122.0,75.4035,75.4124,75.2176,75.2176,228122.0
2020-11-23 15:40:00,84.98,85.05,84.84,84.84,395382.0,75.2176,75.2796,75.0937,75.0937,395382.0
2020-11-23 15:50:00,84.84,84.91,84.69,84.83,630233.0,75.0937,75.1557,74.9609,75.0849,630233.0
2020-11-24 09:30:00,85.93,85.93,85.52,85.87,145279.0,76.0585,76.0585,75.6956,76.0054,145279.0
2020-11-24 09:40:00,85.89,86.11,85.56,85.62,183203.0,76.0231,76.2178,75.731,75.7841,183203.0
2020-11-24 09:50:00,85.63,85.87,85.61,85.78,67236.0,75.793,76.0054,75.7753,75.9257,67236.0
2020-11-24 10:00:00,85.8,85.9,85.72,85.84,53304.0,75.9434,76.0319,75.8726,75.9788,53304.0
2020-11-24 10:10:00,85.82,85.82,85.56,85.58,134064.0,75.9611,75.9611,75.731,75.7487,134064.0
2020-11-24 10:20:00,85.58,85.75,85.57,85.73,185538.0,75.7487,75.8992,75.7398,75.8815,185538.0
2020-11-24 10:30:00,85.73,85.74,85.61,85.65,52855.0,75.8815,75.8903,75.7753,75.8107,52855.0
2020-11-24 10:40:00,85.65,85.86,85.64,85.86,67910.0,75.8107,75.9965,75.8018,75.9965,67910.0
2020-11-24 10:50:00,85.86,86.04,85.83,85.99,78371.0,75.9965,76.1559,75.97,76.1116,78371.0
2020-11-24 11:00:00,86.01,86.2,86.0,86.07,83451.0,76.1293,76.2975,76.1205,76.1824,83451.0
2020-11-24 11:10:00,86.05,86.12,85.99,86.02,65837.0,76.1647,76.2267,76.1116,76.1382,65837.0
2020-11-24 11:20:00,86.02,86.21,86.02,86.17,86696.0,76.1382,76.3063,76.1382,76.2709,86696.0
2020-11-24 11:30:00,86.17,86.27,86.11,86.11,70043.0,76.2709,76.3594,76.2178,76.2178,70043.0
2020-11-24 11:40:00,86.11,86.13,85.88,86.03,82331.0,76.2178,76.2355,76.0142,76.147,82331.0
2020-11-24 11:50:00,86.02,86.19,85.98,86.03,52884.0,76.1382,76.2886,76.1027,76.147,52884.0
2020-11-24 12:00:00,86.02,86.1,85.97,86.0,41654.0,76.1382,76.209,76.0939,76.1205,41654.0
2020-11-24 12:10:00,86.01,86.04,85.89,85.97,39055.0,76.1293,76.1559,76.0231,76.0939,39055.0
2020-11-24 12:20:00,85.96,85.97,85.82,85.84,38612.0,76.085,76.0939,75.9611,75.9788,38612.0
2020-11-24 12:30:00,85.84,85.87,85.74,85.77,63405.0,75.9788,76.0054,75.8903,75.9169,63405.0
2020-11-24 12:40:00,85.77,85.78,85.56,85.57,33524.0,75.9169,75.9257,75.731,75.7398,33524.0
2020-11-24 12:50:00,85.57,85.61,85.52,85.54,520744.0,75.7398,75.7753,75.6956,75.7133,520744.0
2020-11-24 13:00:00,85.55,85.66,85.55,85.65,30671.0,75.7221,75.8195,75.7221,75.8107,30671.0
2020-11-24 13:10:00,85.67,85.7,85.62,85.63,133916.0,75.8284,75.8549,75.7841,75.793,133916.0
2020-11-24 13:20:00,85.63,85.63,85.41,85.48,71130.0,75.793,75.793,75.5982,75.6602,71130.0
2020-11-24 13:30:00,85.49,85.61,85.47,85.47,82091.0,75.669,75.7753,75.6513,75.6513,82091.0
2020-11-24 13:40:00,85.47,85.72,85.47,85.52,45614.0,75.6513,75.8726,75.6513,75.6956,45614.0
2020-11-24 13:50:00,85.53,85.54,85.44,85.49,30146.0,75.7044,75.7133,75.6248,75.669,30146.0
2020-11-24 14:00:00,85.49,85.56,85.47,85.5,33230.0,75.669,75.731,75.6513,75.6779,33230.0
2020-11-24 14:10:00,85.52,85.57,85.4,85.4,34863.0,75.6956,75.7398,75.5894,75.5894,34863.0
2020-11-24 14:20:00,85.4,85.51,85.37,85.45,51250.0,75.5894,75.6867,75.5628,75.6336,51250.0
2020-11-24 14:30:00,85.45,85.6,85.41,85.56,56998.0,75.6336,75.7664,75.5982,75.731,56998.0
2020-11-24 14:40:00,85.54,85.64,85.49,85.5,34482.0,75.7133,75.8018,75.669,75.6779,34482.0
2020-11-24 14:50:00,85.51,85.55,85.33,85.4,52357.0,75.6867,75.7221,75.5274,75.5894,52357.0
2020-11-24 15:00:00,85.4,85.4,85.26,85.37,51327.0,75.5894,75.5894,75.4655,75.5628,51327.0
2020-11-24 15:10:00,85.38,85.42,85.3,85.32,98889.0,75.5717,75.6071,75.5009,75.5186,98889.0
2020-11-24 15:20:00,85.32,85.44,85.3,85.4,74551.0,75.5186,75.6248,75.5009,75.5894,74551.0
2020-11-24 15:30:00,85.4,85.42,85.19,85.2,86444.0,75.5894,75.6071,75.4035,75.4124,86444.0
2020-11-24 15:40:00,85.2,85.21,85.11,85.17,112669.0,75.4124,75.4212,75.3327,75.3858,112669.0
2020-11-24 15:50:00,85.16,85.24,84.98,85.09,635632.0,75.3769,75.4478,75.2176,75.315,635632.0
2020-11-25 09:30:00,85.24,85.24,84.71,85.05,93348.0,75.4478,75.4478,74.9786,75.2796,93348.0
2020-11-25 09:40:00,85.05,85.32,84.92,84.93,137437.0,75.2796,75.5186,75.1645,75.1734,137437.0
2020-11-25 09:50:00,84.92,85.02,84.86,85.01,59842.0,75.1645,75.253,75.1114,75.2442,59842.0
2020-11-25 10:00:00,85.01,85.15,84.87,85.05,72188.0,75.2442,75.3681,75.1203,75.2796,72188.0
2020-11-25 10:10:00,85.06,85.27,85.03,85.07,66617.0,75.2884,75.4743,75.2619,75.2973,66617.0
2020-11-25 10:20:00,85.04,85.18,85.04,85.17,90560.0,75.2707,75.3947,75.2707,75.3858,90560.0
2020-11-25 10:30:00,85.17,85.31,85.08,85.09,51894.0,75.3858,75.5097,75.3061,75.315,51894.0
2020-11-25 10:40:00,85.09,85.1,84.79,84.8,53881.0,75.315,75.3238,75.0495,75.0583,53881.0
2020-11-25 10:50:00,84.81,84.9,84.62,84.67,174722.0,75.0672,75.1468,74.899,74.9432,174722.0
2020-11-25 11:00:00,84.67,84.68,84.52,84.63,223972.0,74.9432,74.9521,74.8105,74.9078,223972.0
2020-11-25 11:10:00,84.64,84.7,84.43,84.5,146272.0,74.9167,74.9698,74.7308,74.7928,146272.0
2020-11-25 11:20:00,84.49,84.73,84.49,84.68,94781.0,74.7839,74.9963,74.7839,74.9521,94781.0
2020-11-25 11:30:00,84.68,84.77,84.64,84.73,118955.0,74.9521,75.0318,74.9167,74.9963,118955.0
2020-11-25 11:40:00,84.75,84.83,84.7,84.76,72071.0,75.014,75.0849,74.9698,75.0229,72071.0
2020-11-25 11:50:00,84.78,84.95,84.75,84.94,68020.0,75.0406,75.1911,75.014,75.1822,68020.0
2020-11-25 12:00:00,84.94,85.09,84.91,85.06,50301.0,75.1822,75.315,75.1557,75.2884,50301.0
2020-11-25 12:10:00,85.05,85.11,84.95,85.02,69941.0,75.2796,75.3327,75.1911,75.253,69941.0
2020-11-25 12:20:00,85.0,85.0,84.82,84.82,48177.0,75.2353,75.2353,75.076,75.076,48177.0
2020-11-25 12:30:00,84.82,84.95,84.8,84.94,47938.0,75.076,75.1911,75.0583,75.1822,47938.0
2020-11-25 12:40:00,84.94,84.96,84.9,84.94,33774.0,75.1822,75.1999,75.1468,75.1822,33774.0
2020-11-25 12:50:00,84.93,84.97,84.9,84.97,22561.0,75.1734,75.2088,75.1468,75.2088,22561.0
2020-11-25 13:00:00,84.97,84.97,84.93,84.95,23683.0,75.2088,75.2088,75.1734,75.1911,23683.0
2020-11-25 13:10:00,84.96,84.99,84.9,84.94,42552.0,75.1999,75.2265,75.1468,75.1822,42552.0
2020-11-25 13:20:00,84.94,85.01,84.92,84.96,44651.0,75.1822,75.2442,75.1645,75.1999,44651.0
2020-11-25 13:30:00,84.95,85.07,84.95,85.06,16708.0,75.1911,75.2973,75.1911,75.2884,16708.0
2020-11-25 13:40:00,85.06,85.06,84.97,85.01,24528.0,75.2884,75.2884,75.2088,75.2442,24528.0
2020-11-25 13:50:00,85.01,85.11,85.0,85.09,33569.0,75.2442,75.3327,75.2353,75.315,33569.0
2020-11-25 14:00:00,85.1,85.16,85.05,85.11,26420.0,75.3238,75.3769,75.2796,75.3327,26420.0
2020-11-25 14:10:00,85.11,85.16,85.02,85.1,46592.0,75.3327,75.3769,75.253,75.3238,46592.0
2020-11-25 14:20:00,85.11,85.18,85.05,85.11,25946.0,75.3327,75.3947,75.2796,75.3327,25946.0
2020-11-25 14:30:00,85.13,85.17,85.04,85.06,35076.0,75.3504,75.3858,75.2707,75.2884,35076.0
2020-11-25 14:40:00,85.07,85.12,85.04,85.11,44844.0,75.2973,75.3415,75.2707,75.3327,44844.0
2020-11-25 14:50:00,85.11,85.2,85.11,85.14,20389.0,75.3327,75.4124,75.3327,75.3592,20389.0
2020-11-25 15:00:00,85.13,85.15,85.07,85.12,37010.0,75.3504,75.3681,75.2973,75.3415,37010.0
2020-11-25 15:10:00,85.13,85.16,85.08,85.15,140519.0,75.3504,75.3769,75.3061,75.3681,140519.0
2020-11-25 15:20:00,85.15,85.16,85.04,85.06,64309.0,75.3681,75.3769,75.2707,75.2884,64309.0
2020-11-25 15:30:00,85.07,85.18,85.04,85.08,84533.0,75.2973,75.3947,75.2707,75.3061,84533.0
2020-11-25 15:40:00,85.09,85.18,85.08,85.08,54511.0,75.315,75.3947,75.3061,75.3061,54511.0
2020-11-25 15:50:00,85.08,85.22,85.0,85.16,394580.0,75.3061,75.4301,75.2353,75.3769,394580.0
2020-11-27 09:30:00,85.36,85.43,84.75,84.94,170968.0,75.554,75.6159,75.014,75.1822,170968.0
2020-11-27 09:40:00,84.96,85.09,84.65,84.75,196389.0,75.1999,75.315,74.9255,75.014,196389.0
2020-11-27 09:50:00,84.78,84.79,84.57,84.66,47200.0,75.0406,75.0495,74.8547,74.9344,47200.0
2020-11-27 10:00:00,84.65,84.93,84.59,84.78,37781.0,74.9255,75.1734,74.8724,75.0406,37781.0
2020-11-27 10:10:00,84.77,84.84,84.61,84.65,75203.0,75.0318,75.0937,74.8901,74.9255,75203.0
2020-11-27 10:20:00,84.66,84.77,84.6,84.7,42228.0,74.9344,75.0318,74.8813,74.9698,42228.0
2020-11-27 10:30:00,84.72,84.72,84.54,84.68,71158.0,74.9875,74.9875,74.8282,74.9521,71158.0
2020-11-27 10:40:00,84.67,84.83,84.65,84.71,61850.0,74.9432,75.0849,74.9255,74.9786,61850.0
2020-11-27 10:50:00,84.72,84.76,84.67,84.69,38462.0,74.9875,75.0229,74.9432,74.9609,38462.0
2020-11-27 11:00:00,84.69,84.82,84.65,84.72,43762.0,74.9609,75.076,74.9255,74.9875,43762.0
2020-11-27 11:10:00,84.73,84.82,84.66,84.82,33425.0,74.9963,75.076,74.9344,75.076,33425.0
2020-11-27 11:20:00,84.82,84.87,84.63,84.67,42498.0,75.076,75.1203,74.9078,74.9432,42498.0
2020-11-27 11:30:00,84.7,84.72,84.53,84.72,42434.0,74.9698,74.9875,74.8193,74.9875,42434.0
2020-11-27 11:40:00,84.73,84.9,84.72,84.86,26554.0,74.9963,75.1468,74.9875,75.1114,26554.0
2020-11-27 11:50:00,84.87,84.89,84.8,84.84,36835.0,75.1203,75.138,75.0583,75.0937,36835.0
2020-11-27 12:00:00,84.83,84.88,84.74,84.85,32631.0,75.0849,75.1291,75.0052,75.1026,32631.0
2020-11-27 12:10:00,84.86,84.87,84.74,84.74,28898.0,75.1114,75.1203,75.0052,75.0052,28898.0
2020-11-27 12:20:00,84.74,84.77,84.6,84.63,31658.0,75.0052,75.0318,74.8813,74.9078,31658.0
2020-11-27 12:30:00,84.63,84.77,84.6,84.76,26648.0,74.9078,75.0318,74.8813,75.0229,26648.0
2020-11-27 12:40:00,84.75,84.89,84.74,84.88,86936.0,75.014,75.138,75.0052,75.1291,86936.0
2020-11-27 12:50:00,84.89,84.91,84.76,84.87,211424.0,75.138,75.1557,75.0229,75.1203,211424.0
2020-11-30 09:30:00,84.75,84.82,84.5,84.69,57498.0,75.014,75.076,74.7928,74.9609,57498.0
2020-11-30 09:40:00,84.68,84.77,84.43,84.54,47727.0,74.9521,75.0318,74.7308,74.8282,47727.0
2020-11-30 09:50:00,84.52,84.67,84.39,84.52,56279.0,74.8105,74.9432,74.6954,74.8105,56279.0
2020-11-30 10:00:00,84.54,84.66,84.37,84.64,76854.0,74.8282,74.9344,74.6777,74.9167,76854.0
2020-11-30 10:10:00,84.62,84.69,84.16,84.17,86740.0,74.899,74.9609,74.4918,74.5007,86740.0
2020-11-30 10:20:00,84.17,84.24,84.06,84.11,56738.0,74.5007,74.5626,74.4033,74.4476,56738.0
2020-11-30 10:30:00,84.11,84.15,83.89,83.91,85402.0,74.4476,74.483,74.2528,74.2705,85402.0
2020-11-30 10:40:00,83.92,84.12,83.76,84.06,91447.0,74.2794,74.4564,74.1378,74.4033,91447.0
2020-11-30 10:50:00,84.08,84.21,84.03,84.19,71772.0,74.421,74.5361,74.3768,74.5184,71772.0
2020-11-30 11:00:00,84.19,84.21,84.04,84.18,43934.0,74.5184,74.5361,74.3856,74.5095,43934.0
2020-11-30 11:10:00,84.17,84.28,83.98,84.0,38857.0,74.5007,74.598,74.3325,74.3502,38857.0
2020-11-30 11:20:00,83.99,84.05,83.97,83.99,28148.0,74.3414,74.3945,74.3237,74.3414,28148.0
2020-11-30 11:30:00,83.97,84.05,83.89,83.94,67426.0,74.3237,74.3945,74.2528,74.2971,67426.0
2020-11-30 11:40:00,83.94,83.96,83.81,83.86,62347.0,74.2971,74.3148,74.182,74.2263,62347.0
2020-11-30 11:50:00,83.86,83.96,83.86,83.89,26922.0,74.2263,74.3148,74.2263,74.2528,26922.0
2020-11-30 12:00:00,83.87,83.97,83.82,83.96,30744.0,74.2351,74.3237,74.1909,74.3148,30744.0
2020-11-30 12:10:00,83.95,84.1,83.91,84.03,40177.0,74.306,74.4387,74.2705,74.3768,40177.0
2020-11-30 12:20:00,84.03,84.16,84.03,84.12,32230.0,74.3768,74.4918,74.3768,74.4564,32230.0
2020-11-30 12:30:00,84.12,84.18,84.1,84.16,40338.0,74.4564,74.5095,74.4387,74.4918,40338.0
2020-11-30 12:40:00,84.17,84.21,84.11,84.18,44434.0,74.5007,74.5361,74.4476,74.5095,44434.0
2020-11-30 12:50:00,84.19,84.23,84.16,84.17,26513.0,74.5184,74.5538,74.4918,74.5007,26513.0
2020-11-30 13:00:00,84.16,84.21,84.09,84.14,34439.0,74.4918,74.5361,74.4299,74.4741,34439.0
2020-11-30 13:10:00,84.13,84.26,84.1,84.23,50533.0,74.4653,74.5803,74.4387,74.5538,50533.0
2020-11-30 13:20:00,84.22,84.26,84.19,84.21,43428.0,74.5449,74.5803,74.5184,74.5361,43428.0
2020-11-30 13:30:00,84.21,84.21,84.07,84.07,47849.0,74.5361,74.5361,74.4122,74.4122,47849.0
2020-11-30 13:40:00,84.08,84.13,84.03,84.07,62164.0,74.421,74.4653,74.3768,74.4122,62164.0
2020-11-30 13:50:00,84.07,84.11,84.02,84.03,66334.0,74.4122,74.4476,74.3679,74.3768,66334.0
2020-11-30 14:00:00,84.03,84.03,83.94,83.97,85610.0,74.3768,74.3768,74.2971,74.3237,85610.0
2020-11-30 14:10:00,83.98,84.11,83.98,84.07,54399.0,74.3325,74.4476,74.3325,74.4122,54399.0
2020-11-30 14:20:00,84.07,84.09,84.03,84.07,64272.0,74.4122,74.4299,74.3768,74.4122,64272.0
2020-11-30 14:30:00,84.06,84.09,83.96,83.97,71951.0,74.4033,74.4299,74.3148,74.3237,71951.0
2020-11-30 14:40:00,83.97,84.03,83.94,84.0,59219.0,74.3237,74.3768,74.2971,74.3502,59219.0
2020-11-30 14:50:00,84.01,84.29,83.97,84.29,75271.0,74.3591,74.6069,74.3237,74.6069,75271.0
2020-11-30 15:00:00,84.29,84.3,84.07,84.12,161887.0,74.6069,74.6157,74.4122,74.4564,161887.0
2020-11-30 15:10:00,84.12,84.28,84.08,84.27,114398.0,74.4564,74.598,74.421,74.5892,114398.0
2020-11-30 15:20:00,84.26,84.37,84.22,84.23,150418.0,74.5803,74.6777,74.5449,74.5538,150418.0
2020-11-30 15:30:00,84.23,84.41,84.18,84.19,182230.0,74.5538,74.7131,74.5095,74.5184,182230.0
2020-11-30 15:40:00,84.18,84.3,84.13,84.2,339346.0,74.5095,74.6157,74.4653,74.5272,339346.0
2020-11-30 15:50:00,84.18,84.46,84.03,84.46,1014783.0,74.5095,74.7574,74.3768,74.7574,1014783.0
2020-12-01 09:30:00,85.18,85.37,84.86,85.23,214021.0,75.3947,75.5628,75.1114,75.4389,214021.0
2020-12-01 09:40:00,85.21,85.35,85.12,85.23,83034.0,75.4212,75.5451,75.3415,75.4389,83034.0
2020-12-01 09:50:00,85.21,85.49,85.21,85.39,50947.0,75.4212,75.669,75.4212,75.5805,50947.0
2020-12-01 10:00:00,85.38,85.39,85.08,85.12,53268.0,75.5717,75.5805,75.3061,75.3415,53268.0
2020-12-01 10:10:00,85.14,85.14,84.94,85.06,61761.0,75.3592,75.3592,75.1822,75.2884,61761.0
2020-12-01 10:20:00,85.07,85.28,85.04,85.2,79909.0,75.2973,75.4832,75.2707,75.4124,79909.0
2020-12-01 10:30:00,85.22,85.3,85.13,85.17,91648.0,75.4301,75.5009,75.3504,75.3858,91648.0
2020-12-01 10:40:00,85.17,85.19,85.01,85.14,68875.0,75.3858,75.4035,75.2442,75.3592,68875.0
2020-12-01 10:50:00,85.16,85.22,85.09,85.2,43425.0,75.3769,75.4301,75.315,75.4124,43425.0
2020-12-01 11:00:00,85.22,85.35,85.19,85.31,96445.0,75.4301,75.5451,75.4035,75.5097,96445.0
2020-12-01 11:10:00,85.3,85.43,85.27,85.38,86358.0,75.5009,75.6159,75.4743,75.5717,86358.0
2020-12-01 11:20:00,85.39,85.39,85.15,85.15,83942.0,75.5805,75.5805,75.3681,75.3681,83942.0
2020-12-01 11:30:00,85.16,85.26,85.08,85.21,56214.0,75.3769,75.4655,75.3061,75.4212,56214.0
2020-12-01 11:40:00,85.21,85.24,84.97,84.98,178699.0,75.4212,75.4478,75.2088,75.2176,178699.0
2020-12-01 11:50:00,84.98,84.99,84.87,84.89,75404.0,75.2176,75.2265,75.1203,75.138,75404.0
2020-12-01 12:00:00,84.87,84.97,84.86,84.94,87748.0,75.1203,75.2088,75.1114,75.1822,87748.0
2020-12-01 12:10:00,84.93,84.94,84.84,84.87,48323.0,75.1734,75.1822,75.0937,75.1203,48323.0
2020-12-01 12:20:00,84.86,84.89,84.81,84.87,122606.0,75.1114,75.138,75.0672,75.1203,122606.0
2020-12-01 12:30:00,84.87,84.88,84.78,84.84,33277.0,75.1203,75.1291,75.0406,75.0937,33277.0
2020-12-01 12:40:00,84.84,84.91,84.79,84.88,39750.0,75.0937,75.1557,75.0495,75.1291,39750.0
2020-12-01 12:50:00,84.88,84.92,84.82,84.84,47845.0,75.1291,75.1645,75.076,75.0937,47845.0
2020-12-01 13:00:00,84.86,85.01,84.86,85.01,77708.0,75.1114,75.2442,75.1114,75.2442,77708.0
2020-12-01 13:10:00,85.0,85.08,84.97,85.04,56163.0,75.2353,75.3061,75.2088,75.2707,56163.0
2020-12-01 13:20:00,85.05,85.14,85.04,85.13,49732.0,75.2796,75.3592,75.2707,75.3504,49732.0
2020-12-01 13:30:00,85.13,85.15,85.06,85.09,50099.0,75.3504,75.3681,75.2884,75.315,50099.0
2020-12-01 13:40:00,85.08,85.12,85.07,85.11,32654.0,75.3061,75.3415,75.2973,75.3327,32654.0
2020-12-01 13:50:00,85.1,85.13,85.04,85.11,54156.0,75.3238,75.3504,75.2707,75.3327,54156.0
2020-12-01 14:00:00,85.12,85.18,85.11,85.15,27878.0,75.3415,75.3947,75.3327,75.3681,27878.0
2020-12-01 14:10:00,85.15,85.15,85.03,85.04,31999.0,75.3681,75.3681,75.2619,75.2707,31999.0
2020-12-01 14:20:00,85.04,85.12,84.98,85.12,21552.0,75.2707,75.3415,75.2176,75.3415,21552.0
2020-12-01 14:30:00,85.11,85.16,85.09,85.12,36991.0,75.3327,75.3769,75.315,75.3415,36991.0
2020-12-01 14:40:00,85.12,85.23,85.1,85.2,25969.0,75.3415,75.4389,75.3238,75.4124,25969.0
2020-12-01 14:50:00,85.2,85.2,85.05,85.06,26252.0,75.4124,75.4124,75.2796,75.2884,26252.0
2020-12-01 15:00:00,85.07,85.09,84.82,84.86,61456.0,75.2973,75.315,75.076,75.1114,61456.0
2020-12-01 15:10:00,84.86,84.98,84.86,84.87,143703.0,75.1114,75.2176,75.1114,75.1203,143703.0
2020-12-01 15:20:00,84.88,85.11,84.86,85.11,53618.0,75.1291,75.3327,75.1114,75.3327,53618.0
2020-12-01 15:30:00,85.1,85.15,85.05,85.08,84429.0,75.3238,75.3681,75.2796,75.3061,84429.0
2020-12-01 15:40:00,85.08,85.2,85.04,85.1,114910.0,75.3061,75.4124,75.2707,75.3238,114910.0
2020-12-01 15:50:00,85.11,85.22,85.08,85.09,755593.0,75.3327,75.4301,75.3061,75.315,755593.0
2020-12-02 09:30:00,84.88,85.08,84.47,85.02,169585.0,75.1291,75.3061,74.7662,75.253,169585.0
2020-12-02 09:40:00,85.02,85.07,84.74,84.84,109462.0,75.253,75.2973,75.0052,75.0937,109462.0
2020-12-02 09:50:00,84.82,85.43,84.81,85.26,90402.0,75.076,75.6159,75.0672,75.4655,90402.0
2020-12-02 10:00:00,85.27,85.3,85.08,85.1,93409.0,75.4743,75.5009,75.3061,75.3238,93409.0
2020-12-02 10:10:00,85.1,85.1,84.73,84.75,88048.0,75.3238,75.3238,74.9963,75.014,88048.0
2020-12-02 10:20:00,84.75,84.87,84.69,84.87,76269.0,75.014,75.1203,74.9609,75.1203,76269.0
2020-12-02 10:30:00,84.86,84.95,84.83,84.87,73905.0,75.1114,75.1911,75.0849,75.1203,73905.0
2020-12-02 10:40:00,84.87,85.04,84.83,84.86,53048.0,75.1203,75.2707,75.0849,75.1114,53048.0
2020-12-02 10:50:00,84.85,84.93,84.73,84.76,40654.0,75.1026,75.1734,74.9963,75.0229,40654.0
2020-12-02 11:00:00,84.78,84.87,84.64,84.64,196097.0,75.0406,75.1203,74.9167,74.9167,196097.0
2020-12-02 11:10:00,84.64,84.7,84.52,84.53,53785.0,74.9167,74.9698,74.8105,74.8193,53785.0
2020-12-02 11:20:00,84.53,84.6,84.53,84.59,33787.0,74.8193,74.8813,74.8193,74.8724,33787.0
2020-12-02 11:30:00,84.59,84.61,84.46,84.48,60995.0,74.8724,74.8901,74.7574,74.7751,60995.0
2020-12-02 11:40:00,84.47,84.48,84.37,84.43,31546.0,74.7662,74.7751,74.6777,74.7308,31546.0
2020-12-02 11:50:00,84.43,84.47,84.33,84.34,27279.0,74.7308,74.7662,74.6423,74.6511,27279.0
2020-12-02 12:00:00,84.35,84.38,84.28,84.35,47995.0,74.66,74.6866,74.598,74.66,47995.0
2020-12-02 12:10:00,84.36,84.4,84.32,84.37,47444.0,74.6689,74.7043,74.6334,74.6777,47444.0
2020-12-02 12:20:00,84.38,84.39,84.28,84.34,35392.0,74.6866,74.6954,74.598,74.6511,35392.0
2020-12-02 12:30:00,84.34,84.41,84.32,84.4,69783.0,74.6511,74.7131,74.6334,74.7043,69783.0
2020-12-02 12:40:00,84.41,84.51,84.39,84.45,123246.0,74.7131,74.8016,74.6954,74.7485,123246.0
2020-12-02 12:50:00,84.44,84.52,84.38,84.46,134953.0,74.7397,74.8105,74.6866,74.7574,134953.0
2020-12-02 13:00:00,84.47,84.52,84.4,84.44,50051.0,74.7662,74.8105,74.7043,74.7397,50051.0
2020-12-02 13:10:00,84.44,84.48,84.39,84.45,40870.0,74.7397,74.7751,74.6954,74.7485,40870.0
2020-12-02 13:20:00,84.45,84.49,84.42,84.44,33375.0,74.7485,74.7839,74.722,74.7397,33375.0
2020-12-02 13:30:00,84.43,84.51,84.42,84.5,23357.0,74.7308,74.8016,74.722,74.7928,23357.0
2020-12-02 13:40:00,84.5,84.54,84.43,84.47,33108.0,74.7928,74.8282,74.7308,74.7662,33108.0
2020-12-02 13:50:00,84.46,84.48,84.41,84.44,27827.0,74.7574,74.7751,74.7131,74.7397,27827.0
2020-12-02 14:00:00,84.44,84.48,84.35,84.38,28245.0,74.7397,74.7751,74.66,74.6866,28245.0
2020-12-02 14:10:00,84.39,84.43,84.32,84.39,34823.0,74.6954,74.7308,74.6334,74.6954,34823.0
2020-12-02 14:20:00,84.39,84.46,84.37,84.4,45974.0,74.6954,74.7574,74.6777,74.7043,45974.0
2020-12-02 14:30:00,84.4,84.49,84.4,84.45,35795.0,74.7043,74.7839,74.7043,74.7485,35795.0
2020-12-02 14:40:00,84.45,84.46,84.39,84.44,29705.0,74.7485,74.7574,74.6954,74.7397,29705.0
2020-12-02 14:50:00,84.42,84.43,84.35,84.37,42628.0,74.722,74.7308,74.66,74.6777,42628.0
2020-12-02 15:00:00,84.39,84.42,84.34,84.35,87715.0,74.6954,74.722,74.6511,74.66,87715.0
2020-12-02 15:10:00,84.34,84.44,84.31,84.34,74010.0,74.6511,74.7397,74.6246,74.6511,74010.0
2020-12-02 15:20:00,84.34,84.4,84.3,84.39,43531.0,74.6511,74.7043,74.6157,74.6954,43531.0
2020-12-02 15:30:00,84.38,84.45,84.34,84.38,92595.0,74.6866,74.7485,74.6511,74.6866,92595.0
2020-12-02 15:40:00,84.39,84.42,84.22,84.31,145703.0,74.6954,74.722,74.5449,74.6246,145703.0
2020-12-02 15:50:00,84.31,84.38,84.23,84.36,1409935.0,74.6246,74.6866,74.5538,74.6689,1409935.0
2020-12-03 09:30:00,84.43,84.68,84.29,84.55,73850.0,74.7308,74.9521,74.6069,74.837,73850.0
2020-12-03 09:40:00,84.62,84.65,84.46,84.64,79838.0,74.899,74.9255,74.7574,74.9167,79838.0
2020-12-03 09:50:00,84.63,84.77,84.61,84.73,160243.0,74.9078,75.0318,74.8901,74.9963,160243.0
2020-12-03 10:00:00,84.73,84.94,84.73,84.78,123739.0,74.9963,75.1822,74.9963,75.0406,123739.0
2020-12-03 10:10:00,84.77,85.01,84.73,85.01,125593.0,75.0318,75.2442,74.9963,75.2442,125593.0
2020-12-03 10:20:00,85.02,85.02,84.89,84.89,44268.0,75.253,75.253,75.138,75.138,44268.0
2020-12-03 10:30:00,84.89,85.12,84.84,85.11,139614.0,75.138,75.3415,75.0937,75.3327,139614.0
2020-12-03 10:40:00,85.11,85.15,85.02,85.05,121371.0,75.3327,75.3681,75.253,75.2796,121371.0
2020-12-03 10:50:00,85.05,85.11,85.03,85.1,175197.0,75.2796,75.3327,75.2619,75.3238,175197.0
2020-12-03 11:00:00,85.11,85.18,85.08,85.12,145108.0,75.3327,75.3947,75.3061,75.3415,145108.0
2020-12-03 11:10:00,85.11,85.27,85.06,85.26,158577.0,75.3327,75.4743,75.2884,75.4655,158577.0
2020-12-03 11:20:00,85.26,85.27,85.18,85.19,91396.0,75.4655,75.4743,75.3947,75.4035,91396.0
2020-12-03 11:30:00,85.2,85.31,85.19,85.28,47382.0,75.4124,75.5097,75.4035,75.4832,47382.0
2020-12-03 11:40:00,85.28,85.29,85.17,85.18,31001.0,75.4832,75.492,75.3858,75.3947,31001.0
2020-12-03 11:50:00,85.19,85.19,85.13,85.13,92891.0,75.4035,75.4035,75.3504,75.3504,92891.0
2020-12-03 12:00:00,85.13,85.24,85.07,85.12,88306.0,75.3504,75.4478,75.2973,75.3415,88306.0
2020-12-03 12:10:00,85.13,85.13,85.02,85.11,108883.0,75.3504,75.3504,75.253,75.3327,108883.0
2020-12-03 12:20:00,85.11,85.17,85.09,85.16,64964.0,75.3327,75.3858,75.315,75.3769,64964.0
2020-12-03 12:30:00,85.15,85.2,85.07,85.07,88393.0,75.3681,75.4124,75.2973,75.2973,88393.0
2020-12-03 12:40:00,85.07,85.09,85.02,85.05,27444.0,75.2973,75.315,75.253,75.2796,27444.0
2020-12-03 12:50:00,85.05,85.17,85.03,85.14,243127.0,75.2796,75.3858,75.2619,75.3592,243127.0
2020-12-03 13:00:00,85.13,85.14,85.0,85.03,153724.0,75.3504,75.3592,75.2353,75.2619,153724.0
2020-12-03 13:10:00,85.03,85.04,84.96,85.0,26089.0,75.2619,75.2707,75.1999,75.2353,26089.0
2020-12-03 13:20:00,84.99,85.04,84.98,85.02,17973.0,75.2265,75.2707,75.2176,75.253,17973.0
2020-12-03 13:30:00,85.01,85.02,84.93,84.96,21420.0,75.2442,75.253,75.1734,75.1999,21420.0
2020-12-03 13:40:00,84.96,84.99,84.89,84.98,24219.0,75.1999,75.2265,75.138,75.2176,24219.0
2020-12-03 13:50:00,84.97,84.99,84.89,84.91,32609.0,75.2088,75.2265,75.138,75.1557,32609.0
2020-12-03 14:00:00,84.92,84.98,84.89,84.97,26765.0,75.1645,75.2176,75.138,75.2088,26765.0
2020-12-03 14:10:00,84.96,84.98,84.91,84.97,25701.0,75.1999,75.2176,75.1557,75.2088,25701.0
2020-12-03 14:20:00,84.96,85.03,84.93,84.95,28229.0,75.1999,75.2619,75.1734,75.1911,28229.0
2020-12-03 14:30:00,84.96,85.07,84.94,85.05,35201.0,75.1999,75.2973,75.1822,75.2796,35201.0
2020-12-03 14:40:00,85.05,85.13,85.04,85.13,22870.0,75.2796,75.3504,75.2707,75.3504,22870.0
2020-12-03 14:50:00,85.13,85.23,85.11,85.21,21571.0,75.3504,75.4389,75.3327,75.4212,21571.0
2020-12-03 15:00:00,85.2,85.24,85.16,85.16,32627.0,75.4124,75.4478,75.3769,75.3769,32627.0
2020-12-03 15:10:00,85.16,85.31,85.16,85.31,67850.0,75.3769,75.5097,75.3769,75.5097,67850.0
2020-12-03 15:20:00,85.29,85.34,85.28,85.33,46835.0,75.492,75.5363,75.4832,75.5274,46835.0
2020-12-03 15:30:00,85.33,85.39,85.09,85.09,151276.0,75.5274,75.5805,75.315,75.315,151276.0
2020-12-03 15:40:00,85.09,85.11,84.83,85.09,254716.0,75.315,75.3327,75.0849,75.315,254716.0
2020-12-03 15:50:00,85.08,85.08,84.68,84.99,839740.0,75.3061,75.3061,74.9521,75.2265,839740.0
2020-12-04 09:30:00,85.5,85.8,85.35,85.64,131205.0,75.6779,75.9434,75.5451,75.8018,131205.0
2020-12-04 09:40:00,85.62,85.92,85.6,85.8,56973.0,75.7841,76.0496,75.7664,75.9434,56973.0
2020-12-04 09:50:00,85.81,85.88,85.64,85.88,91119.0,75.9523,76.0142,75.8018,76.0142,91119.0
2020-12-04 10:00:00,85.86,86.01,85.82,85.98,78975.0,75.9965,76.1293,75.9611,76.1027,78975.0
2020-12-04 10:10:00,85.98,85.98,85.73,85.77,85501.0,76.1027,76.1027,75.8815,75.9169,85501.0
2020-12-04 10:20:00,85.77,85.99,85.74,85.98,49347.0,75.9169,76.1116,75.8903,76.1027,49347.0
2020-12-04 10:30:00,85.99,86.06,85.91,85.97,69520.0,76.1116,76.1736,76.0408,76.0939,69520.0
2020-12-04 10:40:00,85.96,86.07,85.88,85.91,53039.0,76.085,76.1824,76.0142,76.0408,53039.0
2020-12-04 10:50:00,85.91,86.07,85.87,86.07,50002.0,76.0408,76.1824,76.0054,76.1824,50002.0
2020-12-04 11:00:00,86.08,86.13,85.99,86.0,48530.0,76.1913,76.2355,76.1116,76.1205,48530.0
2020-12-04 11:10:00,86.0,86.13,85.98,86.07,84672.0,76.1205,76.2355,76.1027,76.1824,84672.0
2020-12-04 11:20:00,86.05,86.13,86.04,86.06,36667.0,76.1647,76.2355,76.1559,76.1736,36667.0
2020-12-04 11:30:00,86.05,86.1,85.96,85.98,169017.0,76.1647,76.209,76.085,76.1027,169017.0
2020-12-04 11:40:00,85.97,85.99,85.89,85.94,80429.0,76.0939,76.1116,76.0231,76.0673,80429.0
2020-12-04 11:50:00,85.94,85.96,85.82,85.84,51647.0,76.0673,76.085,75.9611,75.9788,51647.0
2020-12-04 12:00:00,85.84,85.85,85.79,85.81,27855.0,75.9788,75.9877,75.9346,75.9523,27855.0
2020-12-04 12:10:00,85.8,85.84,85.69,85.7,30818.0,75.9434,75.9788,75.8461,75.8549,30818.0
2020-12-04 12:20:00,85.7,85.8,85.65,85.77,29888.0,75.8549,75.9434,75.8107,75.9169,29888.0
2020-12-04 12:30:00,85.78,85.79,85.67,85.71,23307.0,75.9257,75.9346,75.8284,75.8638,23307.0
2020-12-04 12:40:00,85.72,85.76,85.67,85.72,19989.0,75.8726,75.908,75.8284,75.8726,19989.0
2020-12-04 12:50:00,85.71,85.73,85.63,85.64,18702.0,75.8638,75.8815,75.793,75.8018,18702.0
2020-12-04 13:00:00,85.65,85.68,85.57,85.65,53418.0,75.8107,75.8372,75.7398,75.8107,53418.0
2020-12-04 13:10:00,85.67,85.78,85.67,85.75,18811.0,75.8284,75.9257,75.8284,75.8992,18811.0
2020-12-04 13:20:00,85.74,85.77,85.7,85.76,17282.0,75.8903,75.9169,75.8549,75.908,17282.0
2020-12-04 13:30:00,85.76,85.81,85.73,85.79,23917.0,75.908,75.9523,75.8815,75.9346,23917.0
2020-12-04 13:40:00,85.79,85.79,85.72,85.76,19263.0,75.9346,75.9346,75.8726,75.908,19263.0
2020-12-04 13:50:00,85.76,85.79,85.74,85.74,41799.0,75.908,75.9346,75.8903,75.8903,41799.0
2020-12-04 14:00:00,85.74,85.83,85.72,85.8,77148.0,75.8903,75.97,75.8726,75.9434,77148.0
2020-12-04 14:10:00,85.81,85.87,85.79,85.8,193431.0,75.9523,76.0054,75.9346,75.9434,193431.0
2020-12-04 14:20:00,85.79,85.84,85.75,85.8,31576.0,75.9346,75.9788,75.8992,75.9434,31576.0
2020-12-04 14:30:00,85.8,85.85,85.76,85.82,25152.0,75.9434,75.9877,75.908,75.9611,25152.0
2020-12-04 14:40:00,85.84,86.0,85.82,85.98,28273.0,75.9788,76.1205,75.9611,76.1027,28273.0
2020-12-04 14:50:00,85.97,86.04,85.95,86.0,44735.0,76.0939,76.1559,76.0762,76.1205,44735.0
2020-12-04 15:00:00,86.01,86.07,85.96,86.05,54215.0,76.1293,76.1824,76.085,76.1647,54215.0
2020-12-04 15:10:00,86.05,86.09,86.0,86.08,74229.0,76.1647,76.2001,76.1205,76.1913,74229.0
2020-12-04 15:20:00,86.08,86.14,86.03,86.09,76139.0,76.1913,76.2444,76.147,76.2001,76139.0
2020-12-04 15:30:00,86.1,86.2,86.06,86.17,101969.0,76.209,76.2975,76.1736,76.2709,101969.0
2020-12-04 15:40:00,86.17,86.26,86.11,86.15,193473.0,76.2709,76.3506,76.2178,76.2532,193473.0
2020-12-04 15:50:00,86.15,86.24,86.1,86.24,857915.0,76.2532,76.3329,76.209,76.3329,857915.0
2020-12-07 09:50:00,85.9,85.95,85.89,85.93,6682.0,76.0319,76.0762,76.0231,76.0585,6682.0
2020-12-07 10:00:00,85.96,86.05,85.91,85.98,32019.0,76.085,76.1647,76.0408,76.1027,32019.0
2020-12-07 10:10:00,85.98,86.07,85.89,85.94,56383.0,76.1027,76.1824,76.0231,76.0673,56383.0
2020-12-07 10:20:00,85.94,86.06,85.84,85.89,66035.0,76.0673,76.1736,75.9788,76.0231,66035.0
2020-12-07 10:30:00,85.89,85.94,85.83,85.84,61044.0,76.0231,76.0673,75.97,75.9788,61044.0
2020-12-07 10:40:00,85.85,85.89,85.81,85.89,66900.0,75.9877,76.0231,75.9523,76.0231,66900.0
2020-12-07 10:50:00,85.88,85.95,85.86,85.92,74855.0,76.0142,76.0762,75.9965,76.0496,74855.0
2020-12-07 11:00:00,85.92,86.02,85.87,85.89,32604.0,76.0496,76.1382,76.0054,76.0231,32604.0
2020-12-07 11:10:00,85.9,85.93,85.85,85.9,39738.0,76.0319,76.0585,75.9877,76.0319,39738.0
2020-12-07 11:20:00,85.91,85.91,85.77,85.79,57587.0,76.0408,76.0408,75.9169,75.9346,57587.0
2020-12-07 11:30:00,85.78,85.79,85.67,85.76,32527.0,75.9257,75.9346,75.8284,75.908,32527.0
2020-12-07 11:40:00,85.76,85.78,85.65,85.72,35610.0,75.908,75.9257,75.8107,75.8726,35610.0
2020-12-07 11:50:00,85.71,85.72,85.56,85.69,49132.0,75.8638,75.8726,75.731,75.8461,49132.0
2020-12-07 12:00:00,85.68,85.76,85.65,85.73,40203.0,75.8372,75.908,75.8107,75.8815,40203.0
2020-12-07 12:10:00,85.72,85.75,85.67,85.74,30837.0,75.8726,75.8992,75.8284,75.8903,30837.0
2020-12-07 12:20:00,85.73,85.78,85.67,85.7,32923.0,75.8815,75.9257,75.8284,75.8549,32923.0
2020-12-07 12:30:00,85.69,85.76,85.67,85.73,38746.0,75.8461,75.908,75.8284,75.8815,38746.0
2020-12-07 12:40:00,85.73,85.74,85.68,85.73,54697.0,75.8815,75.8903,75.8372,75.8815,54697.0
2020-12-07 12:50:00,85.73,85.8,85.71,85.77,101691.0,75.8815,75.9434,75.8638,75.9169,101691.0
2020-12-07 13:00:00,85.77,85.78,85.61,85.61,34423.0,75.9169,75.9257,75.7753,75.7753,34423.0
2020-12-07 13:10:00,85.62,85.64,85.55,85.57,41577.0,75.7841,75.8018,75.7221,75.7398,41577.0
2020-12-07 13:20:00,85.58,85.62,85.53,85.53,32202.0,75.7487,75.7841,75.7044,75.7044,32202.0
2020-12-07 13:30:00,85.53,85.62,85.51,85.6,57591.0,75.7044,75.7841,75.6867,75.7664,57591.0
2020-12-07 13:40:00,85.59,85.68,85.57,85.66,27621.0,75.7576,75.8372,75.7398,75.8195,27621.0
2020-12-07 13:50:00,85.65,85.7,85.64,85.67,37383.0,75.8107,75.8549,75.8018,75.8284,37383.0
2020-12-07 14:00:00,85.67,85.67,85.52,85.62,52259.0,75.8284,75.8284,75.6956,75.7841,52259.0
2020-12-07 14:10:00,85.63,85.64,85.52,85.53,31700.0,75.793,75.8018,75.6956,75.7044,31700.0
2020-12-07 14:20:00,85.53,85.56,85.51,85.54,24036.0,75.7044,75.731,75.6867,75.7133,24036.0
2020-12-07 14:30:00,85.54,85.6,85.53,85.57,40916.0,75.7133,75.7664,75.7044,75.7398,40916.0
2020-12-07 14:40:00,85.57,85.66,85.57,85.63,35201.0,75.7398,75.8195,75.7398,75.793,35201.0
2020-12-07 14:50:00,85.63,85.66,85.58,85.59,40830.0,75.793,75.8195,75.7487,75.7576,40830.0
2020-12-07 15:00:00,85.59,85.67,85.52,85.52,68763.0,75.7576,75.8284,75.6956,75.6956,68763.0
2020-12-07 15:10:00,85.51,85.54,85.48,85.53,53014.0,75.6867,75.7133,75.6602,75.7044,53014.0
2020-12-07 15:20:00,85.54,85.61,85.53,85.58,43922.0,75.7133,75.7753,75.7044,75.7487,43922.0
2020-12-07 15:30:00,85.59,85.64,85.53,85.54,98708.0,75.7576,75.8018,75.7044,75.7133,98708.0
2020-12-07 15:40:00,85.54,85.54,85.23,85.28,135070.0,75.7133,75.7133,75.4389,75.4832,135070.0
2020-12-07 15:50:00,85.28,85.61,85.26,85.53,1013560.0,75.4832,75.7753,75.4655,75.7044,1013560.0
2020-12-08 09:30:00,85.17,85.67,85.17,85.6,99175.0,75.3858,75.8284,75.3858,75.7664,99175.0
2020-12-08 09:40:00,85.6,85.6,85.35,85.49,67001.0,75.7664,75.7664,75.5451,75.669,67001.0
2020-12-08 09:50:00,85.48,85.54,85.38,85.44,41754.0,75.6602,75.7133,75.5717,75.6248,41754.0
2020-12-08 10:00:00,85.42,85.56,85.31,85.55,66022.0,75.6071,75.731,75.5097,75.7221,66022.0
2020-12-08 10:10:00,85.53,85.6,85.39,85.39,44320.0,75.7044,75.7664,75.5805,75.5805,44320.0
2020-12-08 10:20:00,85.41,85.42,85.27,85.39,48695.0,75.5982,75.6071,75.4743,75.5805,48695.0
2020-12-08 10:30:00,85.4,85.5,85.35,85.43,54958.0,75.5894,75.6779,75.5451,75.6159,54958.0
2020-12-08 10:40:00,85.44,85.45,85.24,85.31,57656.0,75.6248,75.6336,75.4478,75.5097,57656.0
2020-12-08 10:50:00,85.31,85.34,85.2,85.34,48876.0,75.5097,75.5363,75.4124,75.5363,48876.0
2020-12-08 11:00:00,85.34,85.48,85.31,85.37,39971.0,75.5363,75.6602,75.5097,75.5628,39971.0
2020-12-08 11:10:00,85.39,85.52,85.38,85.47,26308.0,75.5805,75.6956,75.5717,75.6513,26308.0
2020-12-08 11:20:00,85.48,85.54,85.44,85.51,57105.0,75.6602,75.7133,75.6248,75.6867,57105.0
2020-12-08 11:30:00,85.51,85.6,85.51,85.57,34608.0,75.6867,75.7664,75.6867,75.7398,34608.0
2020-12-08 11:40:00,85.57,85.64,85.51,85.63,31325.0,75.7398,75.8018,75.6867,75.793,31325.0
2020-12-08 11:50:00,85.63,85.66,85.51,85.55,25073.0,75.793,75.8195,75.6867,75.7221,25073.0
2020-12-08 12:00:00,85.54,85.54,85.43,85.44,37824.0,75.7133,75.7133,75.6159,75.6248,37824.0
2020-12-08 12:10:00,85.43,85.48,85.42,85.44,27620.0,75.6159,75.6602,75.6071,75.6248,27620.0
2020-12-08 12:20:00,85.43,85.5,85.42,85.5,25069.0,75.6159,75.6779,75.6071,75.6779,25069.0
2020-12-08 12:30:00,85.49,85.6,85.49,85.54,26542.0,75.669,75.7664,75.669,75.7133,26542.0
2020-12-08 12:40:00,85.53,85.54,85.45,85.48,21866.0,75.7044,75.7133,75.6336,75.6602,21866.0
2020-12-08 12:50:00,85.49,85.55,85.46,85.48,14563.0,75.669,75.7221,75.6425,75.6602,14563.0
2020-12-08 13:00:00,85.47,85.52,85.42,85.42,10134.0,75.6513,75.6956,75.6071,75.6071,10134.0
2020-12-08 13:10:00,85.41,85.44,85.39,85.43,11976.0,75.5982,75.6248,75.5805,75.6159,11976.0
2020-12-08 13:20:00,85.43,85.52,85.4,85.52,18166.0,75.6159,75.6956,75.5894,75.6956,18166.0
2020-12-08 13:30:00,85.53,85.56,85.49,85.49,29117.0,75.7044,75.731,75.669,75.669,29117.0
2020-12-08 13:40:00,85.49,85.52,85.47,85.5,17613.0,75.669,75.6956,75.6513,75.6779,17613.0
2020-12-08 13:50:00,85.49,85.49,85.34,85.35,12834.0,75.669,75.669,75.5363,75.5451,12834.0
2020-12-08 14:00:00,85.36,85.39,85.32,85.36,82212.0,75.554,75.5805,75.5186,75.554,82212.0
2020-12-08 14:10:00,85.36,85.39,85.32,85.37,64518.0,75.554,75.5805,75.5186,75.5628,64518.0
2020-12-08 14:20:00,85.37,85.47,85.36,85.37,32400.0,75.5628,75.6513,75.554,75.5628,32400.0
2020-12-08 14:30:00,85.38,85.42,85.34,85.38,38500.0,75.5717,75.6071,75.5363,75.5717,38500.0
2020-12-08 14:40:00,85.38,85.41,85.31,85.31,23139.0,75.5717,75.5982,75.5097,75.5097,23139.0
2020-12-08 14:50:00,85.31,85.32,85.24,85.26,42571.0,75.5097,75.5186,75.4478,75.4655,42571.0
2020-12-08 15:00:00,85.26,85.29,85.2,85.23,69202.0,75.4655,75.492,75.4124,75.4389,69202.0
2020-12-08 15:10:00,85.22,85.23,85.17,85.2,49371.0,75.4301,75.4389,75.3858,75.4124,49371.0
2020-12-08 15:20:00,85.19,85.21,85.11,85.12,61232.0,75.4035,75.4212,75.3327,75.3415,61232.0
2020-12-08 15:30:00,85.12,85.16,85.09,85.15,66747.0,75.3415,75.3769,75.315,75.3681,66747.0
2020-12-08 15:40:00,85.15,85.15,85.06,85.07,138551.0,75.3681,75.3681,75.2884,75.2973,138551.0
2020-12-08 15:50:00,85.06,85.21,85.06,85.16,700405.0,75.2884,75.4212,75.2884,75.3769,700405.0
2020-12-09 09:30:00,85.24,85.37,85.18,85.19,108219.0,75.4478,75.5628,75.3947,75.4035,108219.0
2020-12-09 09:40:00,85.2,85.22,84.88,84.89,119817.0,75.4124,75.4301,75.1291,75.138,119817.0
2020-12-09 09:50:00,84.89,84.89,84.54,84.57,152318.0,75.138,75.138,74.8282,74.8547,152318.0
2020-12-09 10:00:00,84.57,84.65,84.49,84.5,52648.0,74.8547,74.9255,74.7839,74.7928,52648.0
2020-12-09 10:10:00,84.52,84.53,84.22,84.36,58128.0,74.8105,74.8193,74.5449,74.6689,58128.0
2020-12-09 10:20:00,84.36,84.51,84.32,84.45,56349.0,74.6689,74.8016,74.6334,74.7485,56349.0
2020-12-09 10:30:00,84.45,84.52,84.41,84.46,55220.0,74.7485,74.8105,74.7131,74.7574,55220.0
2020-12-09 10:40:00,84.46,84.49,84.26,84.28,56905.0,74.7574,74.7839,74.5803,74.598,56905.0
2020-12-09 10:50:00,84.27,84.27,84.12,84.18,92466.0,74.5892,74.5892,74.4564,74.5095,92466.0
2020-12-09 11:00:00,84.18,84.28,84.08,84.15,152294.0,74.5095,74.598,74.421,74.483,152294.0
2020-12-09 11:10:00,84.16,84.16,84.04,84.04,83361.0,74.4918,74.4918,74.3856,74.3856,83361.0
2020-12-09 11:20:00,84.05,84.14,84.02,84.11,48094.0,74.3945,74.4741,74.3679,74.4476,48094.0
2020-12-09 11:30:00,84.11,84.18,84.05,84.14,75905.0,74.4476,74.5095,74.3945,74.4741,75905.0
2020-12-09 11:40:00,84.14,84.24,84.12,84.2,63901.0,74.4741,74.5626,74.4564,74.5272,63901.0
2020-12-09 11:50:00,84.21,84.33,84.16,84.33,53644.0,74.5361,74.6423,74.4918,74.6423,53644.0
2020-12-09 12:00:00,84.32,84.34,84.22,84.29,44279.0,74.6334,74.6511,74.5449,74.6069,44279.0
2020-12-09 12:10:00,84.29,84.38,84.26,84.38,31336.0,74.6069,74.6866,74.5803,74.6866,31336.0
2020-12-09 12:20:00,84.38,84.39,84.29,84.36,32582.0,74.6866,74.6954,74.6069,74.6689,32582.0
2020-12-09 12:30:00,84.36,84.37,84.2,84.23,51630.0,74.6689,74.6777,74.5272,74.5538,51630.0
2020-12-09 12:40:00,84.21,84.22,84.15,84.18,33972.0,74.5361,74.5449,74.483,74.5095,33972.0
2020-12-09 12:50:00,84.17,84.33,84.14,84.32,47732.0,74.5007,74.6423,74.4741,74.6334,47732.0
2020-12-09 13:00:00,84.31,84.31,84.13,84.29,40548.0,74.6246,74.6246,74.4653,74.6069,40548.0
2020-12-09 13:10:00,84.29,84.3,84.08,84.11,30090.0,74.6069,74.6157,74.421,74.4476,30090.0
2020-12-09 13:20:00,84.11,84.15,84.05,84.13,43047.0,74.4476,74.483,74.3945,74.4653,43047.0
2020-12-09 13:30:00,84.12,84.16,84.04,84.1,104190.0,74.4564,74.4918,74.3856,74.4387,104190.0
2020-12-09 13:40:00,84.1,84.22,84.07,84.2,112819.0,74.4387,74.5449,74.4122,74.5272,112819.0
2020-12-09 13:50:00,84.19,84.19,83.96,84.0,44020.0,74.5184,74.5184,74.3148,74.3502,44020.0
2020-12-09 14:00:00,84.0,84.23,84.0,84.18,87109.0,74.3502,74.5538,74.3502,74.5095,87109.0
2020-12-09 14:10:00,84.18,84.21,84.11,84.15,79474.0,74.5095,74.5361,74.4476,74.483,79474.0
2020-12-09 14:20:00,84.16,84.3,84.12,84.29,83186.0,74.4918,74.6157,74.4564,74.6069,83186.0
2020-12-09 14:30:00,84.28,84.31,84.11,84.11,38067.0,74.598,74.6246,74.4476,74.4476,38067.0
2020-12-09 14:40:00,84.11,84.2,84.03,84.19,56405.0,74.4476,74.5272,74.3768,74.5184,56405.0
2020-12-09 14:50:00,84.2,84.2,84.12,84.17,95790.0,74.5272,74.5272,74.4564,74.5007,95790.0
2020-12-09 15:00:00,84.17,84.35,84.11,84.34,104650.0,74.5007,74.66,74.4476,74.6511,104650.0
2020-12-09 15:10:00,84.35,84.42,84.27,84.34,89075.0,74.66,74.722,74.5892,74.6511,89075.0
2020-12-09 15:20:00,84.36,84.44,84.31,84.34,76271.0,74.6689,74.7397,74.6246,74.6511,76271.0
2020-12-09 15:30:00,84.34,84.48,84.34,84.46,124816.0,74.6511,74.7751,74.6511,74.7574,124816.0
2020-12-09 15:40:00,84.48,84.61,84.48,84.49,102901.0,74.7751,74.8901,74.7751,74.7839,102901.0
2020-12-09 15:50:00,84.5,84.63,84.41,84.49,1007224.0,74.7928,74.9078,74.7131,74.7839,1007224.0
2020-12-10 09:30:00,84.14,84.57,84.1,84.54,80117.0,74.4741,74.8547,74.4387,74.8282,80117.0
2020-12-10 09:40:00,84.53,84.68,84.22,84.33,110398.0,74.8193,74.9521,74.5449,74.6423,110398.0
2020-12-10 09:50:00,84.37,84.54,84.35,84.36,64293.0,74.6777,74.8282,74.66,74.6689,64293.0
2020-12-10 10:00:00,84.37,84.42,84.12,84.15,119279.0,74.6777,74.722,74.4564,74.483,119279.0
2020-12-10 10:10:00,84.15,84.16,83.98,84.09,49740.0,74.483,74.4918,74.3325,74.4299,49740.0
2020-12-10 10:20:00,84.09,84.15,84.04,84.11,63725.0,74.4299,74.483,74.3856,74.4476,63725.0
2020-12-10 10:30:00,84.1,84.14,83.98,84.13,58377.0,74.4387,74.4741,74.3325,74.4653,58377.0
2020-12-10 10:40:00,84.12,84.16,84.04,84.09,70227.0,74.4564,74.4918,74.3856,74.4299,70227.0
2020-12-10 10:50:00,84.09,84.26,84.09,84.23,42697.0,74.4299,74.5803,74.4299,74.5538,42697.0
2020-12-10 11:00:00,84.24,84.28,84.13,84.14,51142.0,74.5626,74.598,74.4653,74.4741,51142.0
2020-12-10 11:10:00,84.12,84.27,84.06,84.25,32836.0,74.4564,74.5892,74.4033,74.5715,32836.0
2020-12-10 11:20:00,84.27,84.29,84.18,84.18,46482.0,74.5892,74.6069,74.5095,74.5095,46482.0
2020-12-10 11:30:00,84.18,84.26,84.08,84.22,42729.0,74.5095,74.5803,74.421,74.5449,42729.0
2020-12-10 11:40:00,84.22,84.23,84.13,84.14,24071.0,74.5449,74.5538,74.4653,74.4741,24071.0
2020-12-10 11:50:00,84.15,84.23,84.1,84.16,49084.0,74.483,74.5538,74.4387,74.4918,49084.0
2020-12-10 12:00:00,84.17,84.28,84.14,84.24,29839.0,74.5007,74.598,74.4741,74.5626,29839.0
2020-12-10 12:10:00,84.25,84.26,84.12,84.14,37421.0,74.5715,74.5803,74.4564,74.4741,37421.0
2020-12-10 12:20:00,84.13,84.16,84.07,84.08,26144.0,74.4653,74.4918,74.4122,74.421,26144.0
2020-12-10 12:30:00,84.07,84.11,84.06,84.09,35771.0,74.4122,74.4476,74.4033,74.4299,35771.0
2020-12-10 12:40:00,84.09,84.11,84.0,84.03,28565.0,74.4299,74.4476,74.3502,74.3768,28565.0
2020-12-10 12:50:00,84.02,84.04,83.94,84.01,42774.0,74.3679,74.3856,74.2971,74.3591,42774.0
2020-12-10 13:00:00,84.01,84.09,83.97,84.07,30660.0,74.3591,74.4299,74.3237,74.4122,30660.0
2020-12-10 13:10:00,84.06,84.17,84.05,84.17,21682.0,74.4033,74.5007,74.3945,74.5007,21682.0
2020-12-10 13:20:00,84.15,84.23,84.11,84.18,24740.0,74.483,74.5538,74.4476,74.5095,24740.0
2020-12-10 13:30:00,84.19,84.2,84.09,84.18,41030.0,74.5184,74.5272,74.4299,74.5095,41030.0
2020-12-10 13:40:00,84.18,84.19,84.07,84.09,24658.0,74.5095,74.5184,74.4122,74.4299,24658.0
2020-12-10 13:50:00,84.09,84.11,83.94,83.97,21003.0,74.4299,74.4476,74.2971,74.3237,21003.0
2020-12-10 14:00:00,84.02,84.02,83.93,83.98,27970.0,74.3679,74.3679,74.2882,74.3325,27970.0
2020-12-10 14:10:00,83.95,83.95,83.76,83.8,33612.0,74.306,74.306,74.1378,74.1732,33612.0
2020-12-10 14:20:00,83.8,83.82,83.73,83.8,34086.0,74.1732,74.1909,74.1112,74.1732,34086.0
2020-12-10 14:30:00,83.8,83.92,83.74,83.92,45494.0,74.1732,74.2794,74.1201,74.2794,45494.0
2020-12-10 14:40:00,83.91,83.91,83.83,83.86,30962.0,74.2705,74.2705,74.1997,74.2263,30962.0
2020-12-10 14:50:00,83.86,83.97,83.85,83.91,56423.0,74.2263,74.3237,74.2174,74.2705,56423.0
2020-12-10 15:00:00,83.91,84.01,83.91,83.98,47107.0,74.2705,74.3591,74.2705,74.3325,47107.0
2020-12-10 15:10:00,84.0,84.1,83.98,84.06,57559.0,74.3502,74.4387,74.3325,74.4033,57559.0
2020-12-10 15:20:00,84.05,84.1,83.99,84.05,90004.0,74.3945,74.4387,74.3414,74.3945,90004.0
2020-12-10 15:30:00,84.07,84.09,83.92,83.99,61753.0,74.4122,74.4299,74.2794,74.3414,61753.0
2020-12-10 15:40:00,83.99,84.09,83.97,84.08,136192.0,74.3414,74.4299,74.3237,74.421,136192.0
2020-12-10 15:50:00,84.09,84.18,83.99,84.01,317615.0,74.4299,74.5095,74.3414,74.3591,317615.0
2020-12-11 09:30:00,83.64,84.15,83.42,84.06,195430.0,74.0316,74.483,73.8368,74.4033,195430.0
2020-12-11 09:40:00,84.06,84.08,83.75,83.78,55857.0,74.4033,74.421,74.1289,74.1555,55857.0
2020-12-11 09:50:00,83.76,83.86,83.64,83.81,77124.0,74.1378,74.2263,74.0316,74.182,77124.0
2020-12-11 10:00:00,83.82,84.07,83.78,83.97,58363.0,74.1909,74.4122,74.1555,74.3237,58363.0
2020-12-11 10:10:00,83.97,83.98,83.84,83.91,68044.0,74.3237,74.3325,74.2086,74.2705,68044.0
2020-12-11 10:20:00,83.89,83.91,83.57,83.58,45122.0,74.2528,74.2705,73.9696,73.9785,45122.0
2020-12-11 10:30:00,83.58,83.66,83.54,83.61,53526.0,73.9785,74.0493,73.9431,74.005,53526.0
2020-12-11 10:40:00,83.61,83.66,83.57,83.61,60594.0,74.005,74.0493,73.9696,74.005,60594.0
2020-12-11 10:50:00,83.61,83.62,83.48,83.58,54041.0,74.005,74.0139,73.8899,73.9785,54041.0
2020-12-11 11:00:00,83.56,83.74,83.55,83.71,52015.0,73.9608,74.1201,73.9519,74.0935,52015.0
2020-12-11 11:10:00,83.72,83.76,83.55,83.55,63593.0,74.1024,74.1378,73.9519,73.9519,63593.0
2020-12-11 11:20:00,83.55,83.64,83.47,83.64,99148.0,73.9519,74.0316,73.8811,74.0316,99148.0
2020-12-11 11:30:00,83.65,83.66,83.48,83.51,64044.0,74.0404,74.0493,73.8899,73.9165,64044.0
2020-12-11 11:40:00,83.51,83.56,83.41,83.47,47981.0,73.9165,73.9608,73.828,73.8811,47981.0
2020-12-11 11:50:00,83.47,83.54,83.46,83.51,73987.0,73.8811,73.9431,73.8722,73.9165,73987.0
2020-12-11 12:00:00,83.52,83.55,83.42,83.42,33949.0,73.9254,73.9519,73.8368,73.8368,33949.0
2020-12-11 12:10:00,83.43,83.43,83.25,83.25,41143.0,73.8457,73.8457,73.6864,73.6864,41143.0
2020-12-11 12:20:00,83.24,83.39,83.22,83.38,23795.0,73.6775,73.8103,73.6598,73.8014,23795.0
2020-12-11 12:30:00,83.37,83.45,83.37,83.39,28881.0,73.7926,73.8634,73.7926,73.8103,28881.0
2020-12-11 12:40:00,83.39,83.46,83.38,83.45,41402.0,73.8103,73.8722,73.8014,73.8634,41402.0
2020-12-11 12:50:00,83.46,83.57,83.45,83.55,37063.0,73.8722,73.9696,73.8634,73.9519,37063.0
2020-12-11 13:00:00,83.54,83.54,83.49,83.53,30864.0,73.9431,73.9431,73.8988,73.9342,30864.0
2020-12-11 13:10:00,83.53,83.58,83.5,83.56,43877.0,73.9342,73.9785,73.9076,73.9608,43877.0
2020-12-11 13:20:00,83.55,83.66,83.51,83.65,30881.0,73.9519,74.0493,73.9165,74.0404,30881.0
2020-12-11 13:30:00,83.65,83.69,83.6,83.6,29661.0,74.0404,74.0758,73.9962,73.9962,29661.0
2020-12-11 13:40:00,83.61,83.62,83.54,83.61,36464.0,74.005,74.0139,73.9431,74.005,36464.0
2020-12-11 13:50:00,83.6,83.76,83.59,83.7,43542.0,73.9962,74.1378,73.9873,74.0847,43542.0
2020-12-11 14:00:00,83.71,83.76,83.64,83.69,49870.0,74.0935,74.1378,74.0316,74.0758,49870.0
2020-12-11 14:10:00,83.69,83.69,83.61,83.67,41601.0,74.0758,74.0758,74.005,74.0581,41601.0
2020-12-11 14:20:00,83.66,83.69,83.59,83.64,31942.0,74.0493,74.0758,73.9873,74.0316,31942.0
2020-12-11 14:30:00,83.64,83.72,83.63,83.69,53889.0,74.0316,74.1024,74.0227,74.0758,53889.0
2020-12-11 14:40:00,83.7,83.78,83.69,83.78,34965.0,74.0847,74.1555,74.0758,74.1555,34965.0
2020-12-11 14:50:00,83.77,83.79,83.71,83.73,45795.0,74.1466,74.1643,74.0935,74.1112,45795.0
2020-12-11 15:00:00,83.73,83.76,83.67,83.7,49494.0,74.1112,74.1378,74.0581,74.0847,49494.0
2020-12-11 15:10:00,83.7,83.84,83.68,83.83,66535.0,74.0847,74.2086,74.067,74.1997,66535.0
2020-12-11 15:20:00,83.82,83.89,83.82,83.85,84463.0,74.1909,74.2528,74.1909,74.2174,84463.0
2020-12-11 15:30:00,83.86,84.05,83.85,84.03,162909.0,74.2263,74.3945,74.2174,74.3768,162909.0
2020-12-11 15:40:00,84.04,84.08,83.97,83.98,156633.0,74.3856,74.421,74.3237,74.3325,156633.0
2020-12-11 15:50:00,83.98,84.1,83.98,84.06,252728.0,74.3325,74.4387,74.3325,74.4033,252728.0
2020-12-14 09:30:00,84.11,84.52,84.07,84.51,85664.0,74.9866,75.3521,74.9509,75.3432,85664.0
2020-12-14 09:40:00,84.5,84.62,84.42,84.54,76736.0,75.3343,75.4413,75.263,75.3699,76736.0
2020-12-14 09:50:00,84.52,84.7,84.49,84.5,123497.0,75.3521,75.5126,75.3254,75.3343,123497.0
2020-12-14 10:00:00,84.49,84.62,84.45,84.47,86834.0,75.3254,75.4413,75.2897,75.3075,86834.0
2020-12-14 10:10:00,84.48,84.49,84.25,84.28,113614.0,75.3165,75.3254,75.1114,75.1382,113614.0
2020-12-14 10:20:00,84.28,84.5,84.26,84.49,89720.0,75.1382,75.3343,75.1203,75.3254,89720.0
2020-12-14 10:30:00,84.48,84.48,84.18,84.19,123394.0,75.3165,75.3165,75.049,75.0579,123394.0
2020-12-14 10:40:00,84.18,84.2,83.92,83.93,138670.0,75.049,75.0668,74.8172,74.8261,138670.0
2020-12-14 10:50:00,83.94,84.03,83.88,83.88,54654.0,74.835,74.9153,74.7815,74.7815,54654.0
2020-12-14 11:00:00,83.88,84.01,83.76,83.76,100017.0,74.7815,74.8974,74.6746,74.6746,100017.0
2020-12-14 11:10:00,83.75,83.79,83.65,83.73,73824.0,74.6656,74.7013,74.5765,74.6478,73824.0
2020-12-14 11:20:00,83.74,83.76,83.32,83.46,81446.0,74.6567,74.6746,74.2823,74.4071,81446.0
2020-12-14 11:30:00,83.46,83.59,83.43,83.48,56135.0,74.4071,74.523,74.3804,74.4249,56135.0
2020-12-14 11:40:00,83.48,83.55,83.39,83.51,50013.0,74.4249,74.4873,74.3447,74.4517,50013.0
2020-12-14 11:50:00,83.51,83.63,83.46,83.54,74562.0,74.4517,74.5587,74.4071,74.4784,74562.0
2020-12-14 12:00:00,83.55,83.59,83.49,83.53,51416.0,74.4873,74.523,74.4338,74.4695,51416.0
2020-12-14 12:10:00,83.54,83.59,83.41,83.42,47088.0,74.4784,74.523,74.3625,74.3714,47088.0
2020-12-14 12:20:00,83.44,83.58,83.42,83.56,26607.0,74.3893,74.5141,74.3714,74.4962,26607.0
2020-12-14 12:30:00,83.59,83.62,83.53,83.56,43291.0,74.523,74.5497,74.4695,74.4962,43291.0
2020-12-14 12:40:00,83.56,83.56,83.39,83.4,39119.0,74.4962,74.4962,74.3447,74.3536,39119.0
2020-12-14 12:50:00,83.41,83.48,83.37,83.47,35024.0,74.3625,74.4249,74.3269,74.416,35024.0
2020-12-14 13:00:00,83.48,83.52,83.4,83.42,29048.0,74.4249,74.4606,74.3536,74.3714,29048.0
2020-12-14 13:10:00,83.4,83.45,83.35,83.39,26609.0,74.3536,74.3982,74.309,74.3447,26609.0
2020-12-14 13:20:00,83.39,83.45,83.36,83.39,41678.0,74.3447,74.3982,74.3179,74.3447,41678.0
2020-12-14 13:30:00,83.39,83.48,83.39,83.47,27401.0,74.3447,74.4249,74.3447,74.416,27401.0
2020-12-14 13:40:00,83.47,83.48,83.32,83.36,54251.0,74.416,74.4249,74.2823,74.3179,54251.0
2020-12-14 13:50:00,83.36,83.43,83.34,83.35,45790.0,74.3179,74.3804,74.3001,74.309,45790.0
2020-12-14 14:00:00,83.36,83.4,83.27,83.32,45054.0,74.3179,74.3536,74.2377,74.2823,45054.0
2020-12-14 14:10:00,83.32,83.33,83.23,83.31,50253.0,74.2823,74.2912,74.202,74.2734,50253.0
2020-12-14 14:20:00,83.31,83.31,83.18,83.21,54458.0,74.2734,74.2734,74.1575,74.1842,54458.0
2020-12-14 14:30:00,83.2,83.22,83.13,83.19,92413.0,74.1753,74.1931,74.1129,74.1664,92413.0
2020-12-14 14:40:00,83.19,83.38,83.19,83.35,31026.0,74.1664,74.3358,74.1664,74.309,31026.0
2020-12-14 14:50:00,83.36,83.43,83.34,83.36,87102.0,74.3179,74.3804,74.3001,74.3179,87102.0
2020-12-14 15:00:00,83.36,83.36,83.27,83.34,46730.0,74.3179,74.3179,74.2377,74.3001,46730.0
2020-12-14 15:10:00,83.35,83.4,83.28,83.28,45962.0,74.309,74.3536,74.2466,74.2466,45962.0
2020-12-14 15:20:00,83.29,83.31,83.16,83.17,122348.0,74.2555,74.2734,74.1396,74.1486,122348.0
2020-12-14 15:30:00,83.18,83.18,82.99,83.01,157863.0,74.1575,74.1575,73.9881,74.0059,157863.0
2020-12-14 15:40:00,83.01,83.17,82.99,83.17,149420.0,74.0059,74.1486,73.9881,74.1486,149420.0
2020-12-14 15:50:00,83.18,83.21,83.03,83.05,502354.0,74.1575,74.1842,74.0237,74.0416,502354.0
2020-12-15 09:30:00,83.4,83.72,82.89,83.01,139751.0,74.3536,74.6389,73.8989,74.0059,139751.0
2020-12-15 09:40:00,83.02,83.18,82.92,83.18,126600.0,74.0148,74.1575,73.9257,74.1575,126600.0
2020-12-15 09:50:00,83.18,83.18,82.9,83.03,59153.0,74.1575,74.1575,73.9078,74.0237,59153.0
2020-12-15 10:00:00,83.03,83.4,82.93,83.37,77248.0,74.0237,74.3536,73.9346,74.3269,77248.0
2020-12-15 10:10:00,83.37,83.63,83.37,83.5,70178.0,74.3269,74.5587,74.3269,74.4428,70178.0
2020-12-15 10:20:00,83.52,83.54,83.37,83.44,58996.0,74.4606,74.4784,74.3269,74.3893,58996.0
2020-12-15 10:30:00,83.45,83.68,83.42,83.53,57006.0,74.3982,74.6032,74.3714,74.4695,57006.0
2020-12-15 10:40:00,83.53,83.63,83.45,83.57,70763.0,74.4695,74.5587,74.3982,74.5052,70763.0
2020-12-15 10:50:00,83.56,83.66,83.52,83.62,70776.0,74.4962,74.5854,74.4606,74.5497,70776.0
2020-12-15 11:00:00,83.63,83.63,83.43,83.51,65118.0,74.5587,74.5587,74.3804,74.4517,65118.0
2020-12-15 11:10:00,83.51,83.59,83.44,83.46,48972.0,74.4517,74.523,74.3893,74.4071,48972.0
2020-12-15 11:20:00,83.43,83.54,83.39,83.53,71503.0,74.3804,74.4784,74.3447,74.4695,71503.0
2020-12-15 11:30:00,83.52,83.56,83.48,83.54,39402.0,74.4606,74.4962,74.4249,74.4784,39402.0
2020-12-15 11:40:00,83.54,83.7,83.53,83.65,27748.0,74.4784,74.6211,74.4695,74.5765,27748.0
2020-12-15 11:50:00,83.65,83.68,83.57,83.63,45549.0,74.5765,74.6032,74.5052,74.5587,45549.0
2020-12-15 12:00:00,83.64,83.66,83.58,83.6,29188.0,74.5676,74.5854,74.5141,74.5319,29188.0
2020-12-15 12:10:00,83.6,83.68,83.57,83.65,71512.0,74.5319,74.6032,74.5052,74.5765,71512.0
2020-12-15 12:20:00,83.66,83.78,83.65,83.72,56550.0,74.5854,74.6924,74.5765,74.6389,56550.0
2020-12-15 12:30:00,83.73,83.86,83.73,83.86,36081.0,74.6478,74.7637,74.6478,74.7637,36081.0
2020-12-15 12:40:00,83.87,83.94,83.84,83.93,28028.0,74.7726,74.835,74.7459,74.8261,28028.0
2020-12-15 12:50:00,83.92,84.05,83.89,84.01,41820.0,74.8172,74.9331,74.7905,74.8974,41820.0
2020-12-15 13:00:00,84.01,84.06,83.95,83.99,151443.0,74.8974,74.942,74.8439,74.8796,151443.0
2020-12-15 13:10:00,84.0,84.17,83.95,84.15,42251.0,74.8885,75.0401,74.8439,75.0223,42251.0
2020-12-15 13:20:00,84.15,84.15,84.04,84.07,46933.0,75.0223,75.0223,74.9242,74.9509,46933.0
2020-12-15 13:30:00,84.08,84.16,84.05,84.09,47749.0,74.9598,75.0312,74.9331,74.9688,47749.0
2020-12-15 13:40:00,84.08,84.11,84.02,84.09,47480.0,74.9598,74.9866,74.9064,74.9688,47480.0
2020-12-15 13:50:00,84.11,84.24,84.07,84.22,59023.0,74.9866,75.1025,74.9509,75.0847,59023.0
2020-12-15 14:00:00,84.22,84.27,84.21,84.24,53018.0,75.0847,75.1292,75.0757,75.1025,53018.0
2020-12-15 14:10:00,84.24,84.33,84.22,84.28,54589.0,75.1025,75.1827,75.0847,75.1382,54589.0
2020-12-15 14:20:00,84.28,84.29,84.22,84.25,62620.0,75.1382,75.1471,75.0847,75.1114,62620.0
2020-12-15 14:30:00,84.25,84.29,84.22,84.27,66940.0,75.1114,75.1471,75.0847,75.1292,66940.0
2020-12-15 14:40:00,84.27,84.36,84.27,84.33,52463.0,75.1292,75.2095,75.1292,75.1827,52463.0
2020-12-15 14:50:00,84.32,84.36,84.25,84.27,61889.0,75.1738,75.2095,75.1114,75.1292,61889.0
2020-12-15 15:00:00,84.27,84.32,84.23,84.28,46075.0,75.1292,75.1738,75.0936,75.1382,46075.0
2020-12-15 15:10:00,84.29,84.36,84.27,84.32,67793.0,75.1471,75.2095,75.1292,75.1738,67793.0
2020-12-15 15:20:00,84.32,84.39,84.18,84.18,51846.0,75.1738,75.2362,75.049,75.049,51846.0
2020-12-15 15:30:00,84.18,84.3,84.16,84.29,59099.0,75.049,75.156,75.0312,75.1471,59099.0
2020-12-15 15:40:00,84.28,84.45,84.27,84.4,96751.0,75.1382,75.2897,75.1292,75.2451,96751.0
2020-12-15 15:50:00,84.41,84.68,84.41,84.66,343695.0,75.254,75.4948,75.254,75.4769,343695.0
2020-12-16 09:30:00,84.89,85.24,84.71,85.16,85801.0,75.682,75.994,75.5215,75.9227,85801.0
2020-12-16 09:40:00,85.17,85.33,85.12,85.19,91194.0,75.9316,76.0743,75.887,75.9494,91194.0
2020-12-16 09:50:00,85.18,85.2,84.96,85.19,63816.0,75.9405,75.9584,75.7444,75.9494,63816.0
2020-12-16 10:00:00,85.19,85.22,84.96,84.97,37158.0,75.9494,75.9762,75.7444,75.7533,37158.0
2020-12-16 10:10:00,84.96,85.13,84.92,84.96,56687.0,75.7444,75.896,75.7087,75.7444,56687.0
2020-12-16 10:20:00,84.95,85.0,84.91,84.96,42108.0,75.7355,75.7801,75.6998,75.7444,42108.0
2020-12-16 10:30:00,84.95,85.13,84.93,84.94,70979.0,75.7355,75.896,75.7176,75.7266,70979.0
2020-12-16 10:40:00,84.94,84.94,84.6,84.62,52667.0,75.7266,75.7266,75.4234,75.4413,52667.0
2020-12-16 10:50:00,84.64,84.68,84.58,84.63,63721.0,75.4591,75.4948,75.4056,75.4502,63721.0
2020-12-16 11:00:00,84.64,84.67,84.5,84.51,30683.0,75.4591,75.4858,75.3343,75.3432,30683.0
2020-12-16 11:10:00,84.49,84.5,84.36,84.45,38449.0,75.3254,75.3343,75.2095,75.2897,38449.0
2020-12-16 11:20:00,84.45,84.54,84.44,84.5,72269.0,75.2897,75.3699,75.2808,75.3343,72269.0
2020-12-16 11:30:00,84.5,84.5,84.34,84.36,31223.0,75.3343,75.3343,75.1916,75.2095,31223.0
2020-12-16 11:40:00,84.36,84.46,84.34,84.43,16504.0,75.2095,75.2986,75.1916,75.2719,16504.0
2020-12-16 11:50:00,84.43,84.47,84.4,84.45,24264.0,75.2719,75.3075,75.2451,75.2897,24264.0
2020-12-16 12:00:00,84.45,84.51,84.45,84.45,27678.0,75.2897,75.3432,75.2897,75.2897,27678.0
2020-12-16 12:10:00,84.45,84.47,84.37,84.39,26555.0,75.2897,75.3075,75.2184,75.2362,26555.0
2020-12-16 12:20:00,84.38,84.41,84.32,84.41,21725.0,75.2273,75.254,75.1738,75.254,21725.0
2020-12-16 12:30:00,84.4,84.47,84.4,84.45,24938.0,75.2451,75.3075,75.2451,75.2897,24938.0
2020-12-16 12:40:00,84.45,84.49,84.35,84.36,56877.0,75.2897,75.3254,75.2006,75.2095,56877.0
2020-12-16 12:50:00,84.36,84.45,84.32,84.43,24725.0,75.2095,75.2897,75.1738,75.2719,24725.0
2020-12-16 13:00:00,84.44,84.5,84.41,84.46,121640.0,75.2808,75.3343,75.254,75.2986,121640.0
2020-12-16 13:10:00,84.47,84.5,84.42,84.44,16935.0,75.3075,75.3343,75.263,75.2808,16935.0
2020-12-16 13:20:00,84.44,84.47,84.4,84.47,17186.0,75.2808,75.3075,75.2451,75.3075,17186.0
2020-12-16 13:30:00,84.47,84.5,84.46,84.47,14440.0,75.3075,75.3343,75.2986,75.3075,14440.0
2020-12-16 13:40:00,84.46,84.53,84.46,84.53,14251.0,75.2986,75.361,75.2986,75.361,14251.0
2020-12-16 13:50:00,84.52,84.59,84.5,84.59,22123.0,75.3521,75.4145,75.3343,75.4145,22123.0
2020-12-16 14:00:00,84.6,84.66,84.44,84.47,82852.0,75.4234,75.4769,75.2808,75.3075,82852.0
2020-12-16 14:10:00,84.45,84.49,84.38,84.47,47729.0,75.2897,75.3254,75.2273,75.3075,47729.0
2020-12-16 14:20:00,84.46,84.6,84.44,84.57,35508.0,75.2986,75.4234,75.2808,75.3967,35508.0
2020-12-16 14:30:00,84.57,84.78,84.55,84.78,36486.0,75.3967,75.5839,75.3789,75.5839,36486.0
2020-12-16 14:40:00,84.78,84.8,84.7,84.74,18272.0,75.5839,75.6017,75.5126,75.5483,18272.0
2020-12-16 14:50:00,84.73,84.81,84.71,84.74,21802.0,75.5393,75.6107,75.5215,75.5483,21802.0
2020-12-16 15:00:00,84.74,84.75,84.67,84.69,39675.0,75.5483,75.5572,75.4858,75.5037,39675.0
2020-12-16 15:10:00,84.69,84.78,84.63,84.77,47600.0,75.5037,75.5839,75.4502,75.575,47600.0
2020-12-16 15:20:00,84.78,84.82,84.69,84.69,48434.0,75.5839,75.6196,75.5037,75.5037,48434.0
2020-12-16 15:30:00,84.69,84.76,84.58,84.66,53791.0,75.5037,75.5661,75.4056,75.4769,53791.0
2020-12-16 15:40:00,84.66,84.71,84.58,84.69,89277.0,75.4769,75.5215,75.4056,75.5037,89277.0
2020-12-16 15:50:00,84.68,84.77,84.59,84.69,912637.0,75.4948,75.575,75.4145,75.5037,912637.0
2020-12-17 09:30:00,85.16,85.37,84.86,85.04,142406.0,75.9227,76.1099,75.6552,75.8157,142406.0
2020-12-17 09:40:00,85.04,85.16,84.85,85.08,62894.0,75.8157,75.9227,75.6463,75.8514,62894.0
2020-12-17 09:50:00,85.07,85.09,84.95,85.01,37771.0,75.8425,75.8603,75.7355,75.789,37771.0
2020-12-17 10:00:00,85.02,85.3,84.99,85.27,49438.0,75.7979,76.0475,75.7711,76.0208,49438.0
2020-12-17 10:10:00,85.29,85.29,85.02,85.05,46566.0,76.0386,76.0386,75.7979,75.8246,46566.0
2020-12-17 10:20:00,85.05,85.14,84.94,85.1,68116.0,75.8246,75.9049,75.7266,75.8692,68116.0
2020-12-17 10:30:00,85.1,85.2,85.07,85.08,78280.0,75.8692,75.9584,75.8425,75.8514,78280.0
2020-12-17 10:40:00,85.08,85.33,85.05,85.31,53611.0,75.8514,76.0743,75.8246,76.0564,53611.0
2020-12-17 10:50:00,85.31,85.43,85.28,85.42,33381.0,76.0564,76.1634,76.0297,76.1545,33381.0
2020-12-17 11:00:00,85.41,85.41,85.32,85.35,30409.0,76.1456,76.1456,76.0653,76.0921,30409.0
2020-12-17 11:10:00,85.35,85.39,85.27,85.32,91394.0,76.0921,76.1277,76.0208,76.0653,91394.0
2020-12-17 11:20:00,85.33,85.36,85.15,85.15,74530.0,76.0743,76.101,75.9138,75.9138,74530.0
2020-12-17 11:30:00,85.16,85.25,85.07,85.23,33706.0,75.9227,76.0029,75.8425,75.9851,33706.0
2020-12-17 11:40:00,85.22,85.27,85.15,85.16,45514.0,75.9762,76.0208,75.9138,75.9227,45514.0
2020-12-17 11:50:00,85.16,85.19,85.05,85.19,61752.0,75.9227,75.9494,75.8246,75.9494,61752.0
2020-12-17 12:00:00,85.2,85.23,85.15,85.2,37289.0,75.9584,75.9851,75.9138,75.9584,37289.0
2020-12-17 12:10:00,85.2,85.21,85.14,85.2,29091.0,75.9584,75.9673,75.9049,75.9584,29091.0
2020-12-17 12:20:00,85.2,85.28,85.19,85.27,23261.0,75.9584,76.0297,75.9494,76.0208,23261.0
2020-12-17 12:30:00,85.27,85.3,85.25,85.3,21790.0,76.0208,76.0475,76.0029,76.0475,21790.0
2020-12-17 12:40:00,85.31,85.33,85.22,85.25,30063.0,76.0564,76.0743,75.9762,76.0029,30063.0
2020-12-17 12:50:00,85.24,85.27,85.18,85.26,34883.0,75.994,76.0208,75.9405,76.0119,34883.0
2020-12-17 13:00:00,85.26,85.34,85.24,85.3,39949.0,76.0119,76.0832,75.994,76.0475,39949.0
2020-12-17 13:10:00,85.31,85.51,85.31,85.49,51763.0,76.0564,76.2347,76.0564,76.2169,51763.0
2020-12-17 13:20:00,85.48,85.56,85.48,85.51,51363.0,76.208,76.2793,76.208,76.2347,51363.0
2020-12-17 13:30:00,85.51,85.53,85.47,85.49,35022.0,76.2347,76.2526,76.1991,76.2169,35022.0
2020-12-17 13:40:00,85.49,85.52,85.46,85.5,50287.0,76.2169,76.2436,76.1902,76.2258,50287.0
2020-12-17 13:50:00,85.5,85.57,85.45,85.57,45034.0,76.2258,76.2882,76.1812,76.2882,45034.0
2020-12-17 14:00:00,85.57,85.57,85.5,85.52,39919.0,76.2882,76.2882,76.2258,76.2436,39919.0
2020-12-17 14:10:00,85.52,85.59,85.51,85.54,45262.0,76.2436,76.3061,76.2347,76.2615,45262.0
2020-12-17 14:20:00,85.54,85.58,85.52,85.53,42481.0,76.2615,76.2971,76.2436,76.2526,42481.0
2020-12-17 14:30:00,85.54,85.63,85.53,85.6,30597.0,76.2615,76.3417,76.2526,76.315,30597.0
2020-12-17 14:40:00,85.61,85.65,85.55,85.64,53828.0,76.3239,76.3595,76.2704,76.3506,53828.0
2020-12-17 14:50:00,85.63,85.64,85.54,85.58,60080.0,76.3417,76.3506,76.2615,76.2971,60080.0
2020-12-17 15:00:00,85.58,85.59,85.5,85.55,98879.0,76.2971,76.3061,76.2258,76.2704,98879.0
2020-12-17 15:10:00,85.55,85.6,85.5,85.53,85679.0,76.2704,76.315,76.2258,76.2526,85679.0
2020-12-17 15:20:00,85.53,85.69,85.52,85.66,131896.0,76.2526,76.3952,76.2436,76.3685,131896.0
2020-12-17 15:30:00,85.67,85.67,85.46,85.47,121619.0,76.3774,76.3774,76.1902,76.1991,121619.0
2020-12-17 15:40:00,85.46,85.5,85.43,85.46,142413.0,76.1902,76.2258,76.1634,76.1902,142413.0
2020-12-17 15:50:00,85.46,85.65,85.46,85.62,494250.0,76.1902,76.3595,76.1902,76.3328,494250.0
2020-12-18 09:30:00,85.68,85.82,85.34,85.48,56101.0,76.3863,76.5111,76.0832,76.208,56101.0
2020-12-18 09:40:00,85.48,85.6,85.25,85.28,61464.0,76.208,76.315,76.0029,76.0297,61464.0
2020-12-18 09:50:00,85.28,85.29,85.06,85.17,59740.0,76.0297,76.0386,75.8335,75.9316,59740.0
2020-12-18 10:00:00,85.19,85.3,85.05,85.29,62683.0,75.9494,76.0475,75.8246,76.0386,62683.0
2020-12-18 10:10:00,85.3,85.31,84.99,85.03,59235.0,76.0475,76.0564,75.7711,75.8068,59235.0
2020-12-18 10:20:00,85.03,85.13,84.96,84.99,48833.0,75.8068,75.896,75.7444,75.7711,48833.0
2020-12-18 10:30:00,85.0,85.0,84.79,84.9,57605.0,75.7801,75.7801,75.5928,75.6909,57605.0
2020-12-18 10:40:00,84.89,84.93,84.68,84.72,59676.0,75.682,75.7176,75.4948,75.5304,59676.0
2020-12-18 10:50:00,84.71,84.91,84.69,84.82,58008.0,75.5215,75.6998,75.5037,75.6196,58008.0
2020-12-18 11:00:00,84.83,84.86,84.68,84.73,66768.0,75.6285,75.6552,75.4948,75.5393,66768.0
2020-12-18 11:10:00,84.73,84.78,84.53,84.78,78100.0,75.5393,75.5839,75.361,75.5839,78100.0
2020-12-18 11:20:00,84.79,84.79,84.67,84.67,75957.0,75.5928,75.5928,75.4858,75.4858,75957.0
2020-12-18 11:30:00,84.67,84.67,84.5,84.51,58801.0,75.4858,75.4858,75.3343,75.3432,58801.0
2020-12-18 11:40:00,84.52,84.54,84.45,84.52,46196.0,75.3521,75.3699,75.2897,75.3521,46196.0
2020-12-18 11:50:00,84.53,84.71,84.52,84.69,38907.0,75.361,75.5215,75.3521,75.5037,38907.0
2020-12-18 12:00:00,84.69,84.79,84.65,84.73,29069.0,75.5037,75.5928,75.468,75.5393,29069.0
2020-12-18 12:10:00,84.73,84.88,84.71,84.84,38600.0,75.5393,75.6731,75.5215,75.6374,38600.0
2020-12-18 12:20:00,84.83,84.84,84.76,84.81,35103.0,75.6285,75.6374,75.5661,75.6107,35103.0
2020-12-18 12:30:00,84.82,84.92,84.77,84.91,31937.0,75.6196,75.7087,75.575,75.6998,31937.0
2020-12-18 12:40:00,84.91,84.94,84.79,84.8,51231.0,75.6998,75.7266,75.5928,75.6017,51231.0
2020-12-18 12:50:00,84.81,84.83,84.74,84.78,42592.0,75.6107,75.6285,75.5483,75.5839,42592.0
2020-12-18 13:00:00,84.78,84.78,84.68,84.73,44042.0,75.5839,75.5839,75.4948,75.5393,44042.0
2020-12-18 13:10:00,84.73,84.78,84.71,84.74,37097.0,75.5393,75.5839,75.5215,75.5483,37097.0
2020-12-18 13:20:00,84.74,84.76,84.65,84.76,29947.0,75.5483,75.5661,75.468,75.5661,29947.0
2020-12-18 13:30:00,84.74,84.75,84.62,84.64,44821.0,75.5483,75.5572,75.4413,75.4591,44821.0
2020-12-18 13:40:00,84.65,84.67,84.59,84.61,27156.0,75.468,75.4858,75.4145,75.4324,27156.0
2020-12-18 13:50:00,84.62,84.67,84.51,84.53,43176.0,75.4413,75.4858,75.3432,75.361,43176.0
2020-12-18 14:00:00,84.53,84.53,84.4,84.44,41565.0,75.361,75.361,75.2451,75.2808,41565.0
2020-12-18 14:10:00,84.45,84.45,84.35,84.41,51232.0,75.2897,75.2897,75.2006,75.254,51232.0
2020-12-18 14:20:00,84.4,84.45,84.33,84.36,77493.0,75.2451,75.2897,75.1827,75.2095,77493.0
2020-12-18 14:30:00,84.37,84.43,84.33,84.38,63336.0,75.2184,75.2719,75.1827,75.2273,63336.0
2020-12-18 14:40:00,84.38,84.4,84.27,84.3,61369.0,75.2273,75.2451,75.1292,75.156,61369.0
2020-12-18 14:50:00,84.28,84.29,84.12,84.15,54081.0,75.1382,75.1471,74.9955,75.0223,54081.0
2020-12-18 15:00:00,84.15,84.26,84.12,84.21,79388.0,75.0223,75.1203,74.9955,75.0757,79388.0
2020-12-18 15:10:00,84.21,84.21,84.04,84.04,185554.0,75.0757,75.0757,74.9242,74.9242,185554.0
2020-12-18 15:20:00,84.04,84.06,83.85,83.88,104717.0,74.9242,74.942,74.7548,74.7815,104717.0
2020-12-18 15:30:00,83.88,83.93,83.66,83.68,186328.0,74.7815,74.8261,74.5854,74.6032,186328.0
2020-12-18 15:40:00,83.67,84.07,83.54,83.97,246080.0,74.5943,74.9509,74.4784,74.8618,246080.0
2020-12-18 15:50:00,83.96,84.34,83.8,84.11,939808.0,74.8529,75.1916,74.7102,74.9866,939808.0
2020-12-21 09:30:00,82.93,83.45,82.56,83.4,399652.0,73.9346,74.3982,73.6047,74.3536,399652.0
2020-12-21 09:40:00,83.4,83.4,83.14,83.3,164469.0,74.3536,74.3536,74.1218,74.2645,164469.0
2020-12-21 09:50:00,83.3,83.43,83.12,83.15,133234.0,74.2645,74.3804,74.104,74.1307,133234.0
2020-12-21 10:00:00,83.14,83.18,82.84,83.12,173616.0,74.1218,74.1575,73.8543,74.104,173616.0
2020-12-21 10:10:00,83.13,83.13,82.72,82.88,129673.0,74.1129,74.1129,73.7474,73.89,129673.0
2020-12-21 10:20:00,82.89,83.04,82.76,82.82,96693.0,73.8989,74.0327,73.783,73.8365,96693.0
2020-12-21 10:30:00,82.79,83.12,82.7,83.1,87157.0,73.8098,74.104,73.7295,74.0861,87157.0
2020-12-21 10:40:00,83.06,83.11,82.66,82.75,69627.0,74.0505,74.0951,73.6939,73.7741,69627.0
2020-12-21 10:50:00,82.77,82.96,82.73,82.82,44440.0,73.7919,73.9613,73.7563,73.8365,44440.0
2020-12-21 11:00:00,82.82,83.14,82.79,83.12,55086.0,73.8365,74.1218,73.8098,74.104,55086.0
2020-12-21 11:10:00,83.12,83.23,83.06,83.09,25781.0,74.104,74.202,74.0505,74.0772,25781.0
2020-12-21 11:20:00,83.09,83.16,83.06,83.07,40962.0,74.0772,74.1396,74.0505,74.0594,40962.0
2020-12-21 11:30:00,83.08,83.18,82.95,83.03,79671.0,74.0683,74.1575,73.9524,74.0237,79671.0
2020-12-21 11:40:00,83.03,83.16,82.98,83.16,56844.0,74.0237,74.1396,73.9792,74.1396,56844.0
2020-12-21 11:50:00,83.17,83.19,83.11,83.17,63318.0,74.1486,74.1664,74.0951,74.1486,63318.0
2020-12-21 12:00:00,83.18,83.23,83.14,83.23,45155.0,74.1575,74.202,74.1218,74.202,45155.0
2020-12-21 12:10:00,83.23,83.33,83.21,83.24,95508.0,74.202,74.2912,74.1842,74.211,95508.0
2020-12-21 12:20:00,83.24,83.5,83.24,83.5,41985.0,74.211,74.4428,74.211,74.4428,41985.0
2020-12-21 12:30:00,83.5,83.63,83.5,83.6,31403.0,74.4428,74.5587,74.4428,74.5319,31403.0
2020-12-21 12:40:00,83.6,83.61,83.42,83.52,54933.0,74.5319,74.5408,74.3714,74.4606,54933.0
2020-12-21 12:50:00,83.53,83.63,83.52,83.55,60991.0,74.4695,74.5587,74.4606,74.4873,60991.0
2020-12-21 13:00:00,83.55,83.59,83.5,83.52,35568.0,74.4873,74.523,74.4428,74.4606,35568.0
2020-12-21 13:10:00,83.5,83.51,83.34,83.4,46173.0,74.4428,74.4517,74.3001,74.3536,46173.0
2020-12-21 13:20:00,83.41,83.47,83.35,83.42,37420.0,74.3625,74.416,74.309,74.3714,37420.0
2020-12-21 13:30:00,83.42,83.55,83.41,83.52,52194.0,74.3714,74.4873,74.3625,74.4606,52194.0
2020-12-21 13:40:00,83.52,83.59,83.48,83.5,50031.0,74.4606,74.523,74.4249,74.4428,50031.0
2020-12-21 13:50:00,83.51,83.56,83.47,83.51,35294.0,74.4517,74.4962,74.416,74.4517,35294.0
2020-12-21 14:00:00,83.51,83.52,83.44,83.49,55388.0,74.4517,74.4606,74.3893,74.4338,55388.0
2020-12-21 14:10:00,83.48,83.61,83.46,83.58,40028.0,74.4249,74.5408,74.4071,74.5141,40028.0
2020-12-21 14:20:00,83.56,83.66,83.53,83.61,40057.0,74.4962,74.5854,74.4695,74.5408,40057.0
2020-12-21 14:30:00,83.61,83.68,83.55,83.56,52492.0,74.5408,74.6032,74.4873,74.4962,52492.0
2020-12-21 14:40:00,83.56,83.63,83.52,83.57,28728.0,74.4962,74.5587,74.4606,74.5052,28728.0
2020-12-21 14:50:00,83.58,83.6,83.44,83.47,28529.0,74.5141,74.5319,74.3893,74.416,28529.0
2020-12-21 15:00:00,83.48,83.52,83.32,83.33,60288.0,74.4249,74.4606,74.2823,74.2912,60288.0
2020-12-21 15:10:00,83.32,83.42,83.27,83.37,68052.0,74.2823,74.3714,74.2377,74.3269,68052.0
2020-12-21 15:20:00,83.37,83.46,83.35,83.45,60310.0,74.3269,74.4071,74.309,74.3982,60310.0
2020-12-21 15:30:00,83.45,83.45,83.24,83.41,99039.0,74.3982,74.3982,74.211,74.3625,99039.0
2020-12-21 15:40:00,83.41,83.46,83.33,83.44,98063.0,74.3625,74.4071,74.2912,74.3893,98063.0
2020-12-21 15:50:00,83.44,83.58,83.4,83.54,766311.0,74.3893,74.5141,74.3536,74.4784,766311.0
2020-12-22 09:30:00,83.71,83.83,83.32,83.41,67533.0,74.63,74.737,74.2823,74.3625,67533.0
2020-12-22 09:40:00,83.45,83.64,83.33,83.53,37410.0,74.3982,74.5676,74.2912,74.4695,37410.0
2020-12-22 09:50:00,83.55,83.55,83.34,83.42,50184.0,74.4873,74.4873,74.3001,74.3714,50184.0
2020-12-22 10:00:00,83.41,83.67,83.41,83.67,41317.0,74.3625,74.5943,74.3625,74.5943,41317.0
2020-12-22 10:10:00,83.68,83.71,83.58,83.63,43744.0,74.6032,74.63,74.5141,74.5587,43744.0
2020-12-22 10:20:00,83.62,83.83,83.6,83.83,85525.0,74.5497,74.737,74.5319,74.737,85525.0
2020-12-22 10:30:00,83.84,83.85,83.7,83.72,38282.0,74.7459,74.7548,74.6211,74.6389,38282.0
2020-12-22 10:40:00,83.72,83.77,83.63,83.65,51833.0,74.6389,74.6835,74.5587,74.5765,51833.0
2020-12-22 10:50:00,83.64,83.73,83.6,83.64,42683.0,74.5676,74.6478,74.5319,74.5676,42683.0
2020-12-22 11:00:00,83.63,83.78,83.63,83.76,48859.0,74.5587,74.6924,74.5587,74.6746,48859.0
2020-12-22 11:10:00,83.76,83.86,83.75,83.84,29380.0,74.6746,74.7637,74.6656,74.7459,29380.0
2020-12-22 11:20:00,83.83,83.87,83.76,83.83,30140.0,74.737,74.7726,74.6746,74.737,30140.0
2020-12-22 11:30:00,83.83,83.86,83.77,83.78,59754.0,74.737,74.7637,74.6835,74.6924,59754.0
2020-12-22 11:40:00,83.78,83.81,83.64,83.72,198525.0,74.6924,74.7191,74.5676,74.6389,198525.0
2020-12-22 11:50:00,83.72,83.72,83.63,83.67,44051.0,74.6389,74.6389,74.5587,74.5943,44051.0
2020-12-22 12:00:00,83.66,83.7,83.64,83.67,21675.0,74.5854,74.6211,74.5676,74.5943,21675.0
2020-12-22 12:10:00,83.68,83.78,83.67,83.76,25918.0,74.6032,74.6924,74.5943,74.6746,25918.0
2020-12-22 12:20:00,83.77,83.77,83.72,83.75,24635.0,74.6835,74.6835,74.6389,74.6656,24635.0
2020-12-22 12:30:00,83.76,83.84,83.69,83.82,53165.0,74.6746,74.7459,74.6121,74.728,53165.0
2020-12-22 12:40:00,83.84,83.88,83.8,83.84,33504.0,74.7459,74.7815,74.7102,74.7459,33504.0
2020-12-22 12:50:00,83.84,83.84,83.73,83.77,24485.0,74.7459,74.7459,74.6478,74.6835,24485.0
2020-12-22 13:00:00,83.77,83.78,83.72,83.77,17491.0,74.6835,74.6924,74.6389,74.6835,17491.0
2020-12-22 13:10:00,83.78,83.85,83.76,83.81,23912.0,74.6924,74.7548,74.6746,74.7191,23912.0
2020-12-22 13:20:00,83.83,83.85,83.77,83.79,27149.0,74.737,74.7548,74.6835,74.7013,27149.0
2020-12-22 13:30:00,83.79,83.87,83.76,83.84,211737.0,74.7013,74.7726,74.6746,74.7459,211737.0
2020-12-22 13:40:00,83.84,83.9,83.81,83.88,60076.0,74.7459,74.7994,74.7191,74.7815,60076.0
2020-12-22 13:50:00,83.89,83.98,83.88,83.91,34701.0,74.7905,74.8707,74.7815,74.8083,34701.0
2020-12-22 14:00:00,83.92,83.95,83.89,83.92,43788.0,74.8172,74.8439,74.7905,74.8172,43788.0
2020-12-22 14:10:00,83.92,84.12,83.92,84.08,108531.0,74.8172,74.9955,74.8172,74.9598,108531.0
2020-12-22 14:20:00,84.09,84.09,83.99,84.02,32555.0,74.9688,74.9688,74.8796,74.9064,32555.0
2020-12-22 14:30:00,84.03,84.05,83.95,83.95,40595.0,74.9153,74.9331,74.8439,74.8439,40595.0
2020-12-22 14:40:00,83.95,84.0,83.91,83.95,24456.0,74.8439,74.8885,74.8083,74.8439,24456.0
2020-12-22 14:50:00,83.95,84.04,83.94,84.04,31116.0,74.8439,74.9242,74.835,74.9242,31116.0
2020-12-22 15:00:00,84.04,84.06,84.02,84.03,28035.0,74.9242,74.942,74.9064,74.9153,28035.0
2020-12-22 15:10:00,84.03,84.04,83.97,83.98,39936.0,74.9153,74.9242,74.8618,74.8707,39936.0
2020-12-22 15:20:00,83.98,84.03,83.94,83.95,36017.0,74.8707,74.9153,74.835,74.8439,36017.0
2020-12-22 15:30:00,83.95,84.04,83.94,84.0,107304.0,74.8439,74.9242,74.835,74.8885,107304.0
2020-12-22 15:40:00,84.01,84.16,83.99,84.04,91078.0,74.8974,75.0312,74.8796,74.9242,91078.0
2020-12-22 15:50:00,84.04,84.27,84.03,84.19,348875.0,74.9242,75.1292,74.9153,75.0579,348875.0
2020-12-23 09:30:00,84.56,84.96,84.4,84.96,63106.0,75.3878,75.7444,75.2451,75.7444,63106.0
2020-12-23 09:40:00,84.96,84.96,84.76,84.85,56306.0,75.7444,75.7444,75.5661,75.6463,56306.0
2020-12-23 09:50:00,84.84,84.96,84.75,84.85,178664.0,75.6374,75.7444,75.5572,75.6463,178664.0
2020-12-23 10:00:00,84.84,85.01,84.75,84.78,71661.0,75.6374,75.789,75.5572,75.5839,71661.0
2020-12-23 10:10:00,84.78,84.89,84.66,84.88,137439.0,75.5839,75.682,75.4769,75.6731,137439.0
2020-12-23 10:20:00,84.89,84.97,84.76,84.82,43023.0,75.682,75.7533,75.5661,75.6196,43023.0
2020-12-23 10:30:00,84.81,84.85,84.61,84.72,72272.0,75.6107,75.6463,75.4324,75.5304,72272.0
2020-12-23 10:40:00,84.72,84.77,84.65,84.74,82079.0,75.5304,75.575,75.468,75.5483,82079.0
2020-12-23 10:50:00,84.73,84.77,84.64,84.67,57528.0,75.5393,75.575,75.4591,75.4858,57528.0
2020-12-23 11:00:00,84.67,84.69,84.55,84.57,94364.0,75.4858,75.5037,75.3789,75.3967,94364.0
2020-12-23 11:10:00,84.57,84.73,84.5,84.72,63880.0,75.3967,75.5393,75.3343,75.5304,63880.0
2020-12-23 11:20:00,84.73,84.74,84.59,84.61,25744.0,75.5393,75.5483,75.4145,75.4324,25744.0
2020-12-23 11:30:00,84.62,84.65,84.56,84.59,59491.0,75.4413,75.468,75.3878,75.4145,59491.0
2020-12-23 11:40:00,84.59,84.67,84.58,84.6,39755.0,75.4145,75.4858,75.4056,75.4234,39755.0
2020-12-23 11:50:00,84.61,84.75,84.61,84.7,47239.0,75.4324,75.5572,75.4324,75.5126,47239.0
2020-12-23 12:00:00,84.69,84.75,84.63,84.64,36434.0,75.5037,75.5572,75.4502,75.4591,36434.0
2020-12-23 12:10:00,84.65,84.65,84.57,84.58,35759.0,75.468,75.468,75.3967,75.4056,35759.0
2020-12-23 12:20:00,84.58,84.64,84.55,84.57,63995.0,75.4056,75.4591,75.3789,75.3967,63995.0
2020-12-23 12:30:00,84.56,84.56,84.42,84.43,34643.0,75.3878,75.3878,75.263,75.2719,34643.0
2020-12-23 12:40:00,84.43,84.49,84.4,84.42,24189.0,75.2719,75.3254,75.2451,75.263,24189.0
2020-12-23 12:50:00,84.42,84.47,84.4,84.44,59444.0,75.263,75.3075,75.2451,75.2808,59444.0
2020-12-23 13:00:00,84.44,84.46,84.35,84.36,37877.0,75.2808,75.2986,75.2006,75.2095,37877.0
2020-12-23 13:10:00,84.35,84.43,84.34,84.39,38662.0,75.2006,75.2719,75.1916,75.2362,38662.0
2020-12-23 13:20:00,84.38,84.38,84.29,84.31,15186.0,75.2273,75.2273,75.1471,75.1649,15186.0
2020-12-23 13:30:00,84.32,84.33,84.17,84.17,39114.0,75.1738,75.1827,75.0401,75.0401,39114.0
2020-12-23 13:40:00,84.17,84.2,84.05,84.06,35017.0,75.0401,75.0668,74.9331,74.942,35017.0
2020-12-23 13:50:00,84.07,84.09,84.0,84.0,16412.0,74.9509,74.9688,74.8885,74.8885,16412.0
2020-12-23 14:00:00,84.01,84.1,83.97,83.97,23553.0,74.8974,74.9777,74.8618,74.8618,23553.0
2020-12-23 14:10:00,83.96,84.04,83.94,84.03,31380.0,74.8529,74.9242,74.835,74.9153,31380.0
2020-12-23 14:20:00,84.03,84.04,83.94,83.95,43824.0,74.9153,74.9242,74.835,74.8439,43824.0
2020-12-23 14:30:00,83.95,83.97,83.85,83.86,36938.0,74.8439,74.8618,74.7548,74.7637,36938.0
2020-12-23 14:40:00,83.85,83.91,83.83,83.88,47938.0,74.7548,74.8083,74.737,74.7815,47938.0
2020-12-23 14:50:00,83.88,83.88,83.76,83.76,77060.0,74.7815,74.7815,74.6746,74.6746,77060.0
2020-12-23 15:00:00,83.76,83.79,83.69,83.79,63787.0,74.6746,74.7013,74.6121,74.7013,63787.0
2020-12-23 15:10:00,83.78,83.88,83.78,83.86,67621.0,74.6924,74.7815,74.6924,74.7637,67621.0
2020-12-23 15:20:00,83.85,83.98,83.85,83.94,133005.0,74.7548,74.8707,74.7548,74.835,133005.0
2020-12-23 15:30:00,83.93,83.98,83.87,83.93,59143.0,74.8261,74.8707,74.7726,74.8261,59143.0
2020-12-23 15:40:00,83.92,84.03,83.82,83.84,134153.0,74.8172,74.9153,74.728,74.7459,134153.0
2020-12-23 15:50:00,83.83,83.84,83.55,83.63,1557514.0,74.737,74.7459,74.4873,74.5587,1557514.0
2020-12-24 09:30:00,83.93,84.09,83.88,83.94,42962.0,74.8261,74.9688,74.7815,74.835,42962.0
2020-12-24 09:40:00,83.92,84.0,83.73,83.8,37589.0,74.8172,74.8885,74.6478,74.7102,37589.0
2020-12-24 09:50:00,83.83,83.84,83.68,83.82,34176.0,74.737,74.7459,74.6032,74.728,34176.0
2020-12-24 10:00:00,83.8,83.97,83.78,83.92,37673.0,74.7102,74.8618,74.6924,74.8172,37673.0
2020-12-24 10:10:00,83.92,84.02,83.9,83.97,24810.0,74.8172,74.9064,74.7994,74.8618,24810.0
2020-12-24 10:20:00,83.95,84.01,83.84,83.97,27615.0,74.8439,74.8974,74.7459,74.8618,27615.0
2020-12-24 10:30:00,83.97,83.97,83.8,83.83,42640.0,74.8618,74.8618,74.7102,74.737,42640.0
2020-12-24 10:40:00,83.82,83.9,83.78,83.81,39113.0,74.728,74.7994,74.6924,74.7191,39113.0
2020-12-24 10:50:00,83.82,84.0,83.81,83.92,24269.0,74.728,74.8885,74.7191,74.8172,24269.0
2020-12-24 11:00:00,83.94,84.02,83.88,83.95,37836.0,74.835,74.9064,74.7815,74.8439,37836.0
2020-12-24 11:10:00,83.97,84.02,83.88,83.88,22748.0,74.8618,74.9064,74.7815,74.7815,22748.0
2020-12-24 11:20:00,83.89,83.97,83.88,83.9,26028.0,74.7905,74.8618,74.7815,74.7994,26028.0
2020-12-24 11:30:00,83.89,83.93,83.82,83.92,32483.0,74.7905,74.8261,74.728,74.8172,32483.0
2020-12-24 11:40:00,83.93,83.97,83.87,83.89,36150.0,74.8261,74.8618,74.7726,74.7905,36150.0
2020-12-24 11:50:00,83.88,83.96,83.86,83.95,35112.0,74.7815,74.8529,74.7637,74.8439,35112.0
2020-12-24 12:00:00,83.94,83.94,83.81,83.92,38529.0,74.835,74.835,74.7191,74.8172,38529.0
2020-12-24 12:10:00,83.92,83.96,83.91,83.95,15644.0,74.8172,74.8529,74.8083,74.8439,15644.0
2020-12-24 12:20:00,83.94,84.01,83.91,84.01,24561.0,74.835,74.8974,74.8083,74.8974,24561.0
2020-12-24 12:30:00,84.01,84.09,84.0,84.01,61151.0,74.8974,74.9688,74.8885,74.8974,61151.0
2020-12-24 12:40:00,84.0,84.13,83.93,84.12,45320.0,74.8885,75.0044,74.8261,74.9955,45320.0
2020-12-24 12:50:00,84.14,84.32,84.14,84.28,146523.0,75.0133,75.1738,75.0133,75.1382,146523.0
2020-12-28 09:30:00,84.66,84.75,84.28,84.32,87090.0,75.4769,75.5572,75.1382,75.1738,87090.0
2020-12-28 09:40:00,84.31,84.54,84.26,84.45,91977.0,75.1649,75.3699,75.1203,75.2897,91977.0
2020-12-28 09:50:00,84.45,84.54,84.27,84.28,96326.0,75.2897,75.3699,75.1292,75.1382,96326.0
2020-12-28 10:00:00,84.29,84.58,84.29,84.57,67386.0,75.1471,75.4056,75.1471,75.3967,67386.0
2020-12-28 10:10:00,84.57,84.83,84.5,84.77,68135.0,75.3967,75.6285,75.3343,75.575,68135.0
2020-12-28 10:20:00,84.78,84.83,84.51,84.53,309305.0,75.5839,75.6285,75.3432,75.361,309305.0
2020-12-28 10:30:00,84.53,84.66,84.49,84.56,145277.0,75.361,75.4769,75.3254,75.3878,145277.0
2020-12-28 10:40:00,84.58,84.72,84.57,84.66,55890.0,75.4056,75.5304,75.3967,75.4769,55890.0
2020-12-28 10:50:00,84.65,84.8,84.61,84.79,65844.0,75.468,75.6017,75.4324,75.5928,65844.0
2020-12-28 11:00:00,84.78,84.78,84.57,84.58,40717.0,75.5839,75.5839,75.3967,75.4056,40717.0
2020-12-28 11:10:00,84.58,84.66,84.54,84.66,44533.0,75.4056,75.4769,75.3699,75.4769,44533.0
2020-12-28 11:20:00,84.65,84.72,84.61,84.68,35281.0,75.468,75.5304,75.4324,75.4948,35281.0
2020-12-28 11:30:00,84.69,84.77,84.66,84.76,23517.0,75.5037,75.575,75.4769,75.5661,23517.0
2020-12-28 11:40:00,84.75,84.85,84.74,84.83,51003.0,75.5572,75.6463,75.5483,75.6285,51003.0
2020-12-28 11:50:00,84.82,84.83,84.7,84.75,31065.0,75.6196,75.6285,75.5126,75.5572,31065.0
2020-12-28 12:00:00,84.75,84.88,84.73,84.86,22208.0,75.5572,75.6731,75.5393,75.6552,22208.0
2020-12-28 12:10:00,84.86,84.88,84.73,84.73,25004.0,75.6552,75.6731,75.5393,75.5393,25004.0
2020-12-28 12:20:00,84.73,84.76,84.72,84.74,61845.0,75.5393,75.5661,75.5304,75.5483,61845.0
2020-12-28 12:30:00,84.75,84.75,84.64,84.69,57923.0,75.5572,75.5572,75.4591,75.5037,57923.0
2020-12-28 12:40:00,84.69,84.77,84.68,84.73,224879.0,75.5037,75.575,75.4948,75.5393,224879.0
2020-12-28 12:50:00,84.71,84.74,84.68,84.74,52053.0,75.5215,75.5483,75.4948,75.5483,52053.0
2020-12-28 13:00:00,84.75,84.75,84.7,84.75,51509.0,75.5572,75.5572,75.5126,75.5572,51509.0
2020-12-28 13:10:00,84.75,84.82,84.73,84.82,96342.0,75.5572,75.6196,75.5393,75.6196,96342.0
2020-12-28 13:20:00,84.81,84.84,84.78,84.81,67289.0,75.6107,75.6374,75.5839,75.6107,67289.0
2020-12-28 13:30:00,84.8,84.85,84.78,84.84,17921.0,75.6017,75.6463,75.5839,75.6374,17921.0
2020-12-28 13:40:00,84.86,84.91,84.84,84.88,38969.0,75.6552,75.6998,75.6374,75.6731,38969.0
2020-12-28 13:50:00,84.87,84.89,84.82,84.86,22768.0,75.6642,75.682,75.6196,75.6552,22768.0
2020-12-28 14:00:00,84.87,84.94,84.85,84.91,94669.0,75.6642,75.7266,75.6463,75.6998,94669.0
2020-12-28 14:10:00,84.91,84.92,84.8,84.8,248724.0,75.6998,75.7087,75.6017,75.6017,248724.0
2020-12-28 14:20:00,84.8,84.83,84.72,84.73,106715.0,75.6017,75.6285,75.5304,75.5393,106715.0
2020-12-28 14:30:00,84.73,84.76,84.67,84.68,173923.0,75.5393,75.5661,75.4858,75.4948,173923.0
2020-12-28 14:40:00,84.68,84.69,84.65,84.67,216231.0,75.4948,75.5037,75.468,75.4858,216231.0
2020-12-28 14:50:00,84.66,84.68,84.64,84.67,118006.0,75.4769,75.4948,75.4591,75.4858,118006.0
2020-12-28 15:00:00,84.67,84.7,84.61,84.61,131118.0,75.4858,75.5126,75.4324,75.4324,131118.0
2020-12-28 15:10:00,84.62,84.68,84.61,84.62,143723.0,75.4413,75.4948,75.4324,75.4413,143723.0
2020-12-28 15:20:00,84.62,84.63,84.57,84.58,50989.0,75.4413,75.4502,75.3967,75.4056,50989.0
2020-12-28 15:30:00,84.58,84.59,84.5,84.59,115883.0,75.4056,75.4145,75.3343,75.4145,115883.0
2020-12-28 15:40:00,84.59,84.94,84.58,84.94,277131.0,75.4145,75.7266,75.4056,75.7266,277131.0
2020-12-28 15:50:00,84.95,85.09,84.89,85.01,1036592.0,75.7355,75.8603,75.682,75.789,1036592.0
2020-12-29 09:30:00,85.41,85.75,85.32,85.38,91594.0,76.1456,76.4487,76.0653,76.1188,91594.0
2020-12-29 09:40:00,85.36,85.37,85.12,85.19,57724.0,76.101,76.1099,75.887,75.9494,57724.0
2020-12-29 09:50:00,85.15,85.15,84.88,84.9,57819.0,75.9138,75.9138,75.6731,75.6909,57819.0
2020-12-29 10:00:00,84.88,85.05,84.73,84.85,60093.0,75.6731,75.8246,75.5393,75.6463,60093.0
2020-12-29 10:10:00,84.85,85.01,84.81,84.87,78267.0,75.6463,75.789,75.6107,75.6642,78267.0
2020-12-29 10:20:00,84.85,84.88,84.73,84.73,41616.0,75.6463,75.6731,75.5393,75.5393,41616.0
2020-12-29 10:30:00,84.75,84.82,84.66,84.66,52242.0,75.5572,75.6196,75.4769,75.4769,52242.0
2020-12-29 10:40:00,84.66,84.75,84.62,84.7,35275.0,75.4769,75.5572,75.4413,75.5126,35275.0
2020-12-29 10:50:00,84.69,84.71,84.5,84.68,49614.0,75.5037,75.5215,75.3343,75.4948,49614.0
2020-12-29 11:00:00,84.67,84.69,84.48,84.48,35558.0,75.4858,75.5037,75.3165,75.3165,35558.0
2020-12-29 11:10:00,84.47,84.51,84.34,84.51,42242.0,75.3075,75.3432,75.1916,75.3432,42242.0
2020-12-29 11:20:00,84.51,84.65,84.51,84.64,40164.0,75.3432,75.468,75.3432,75.4591,40164.0
2020-12-29 11:30:00,84.66,84.66,84.58,84.62,37566.0,75.4769,75.4769,75.4056,75.4413,37566.0
2020-12-29 11:40:00,84.62,84.69,84.56,84.6,43103.0,75.4413,75.5037,75.3878,75.4234,43103.0
2020-12-29 11:50:00,84.6,84.66,84.52,84.59,27575.0,75.4234,75.4769,75.3521,75.4145,27575.0
2020-12-29 12:00:00,84.59,84.7,84.57,84.69,26117.0,75.4145,75.5126,75.3967,75.5037,26117.0
2020-12-29 12:10:00,84.68,84.68,84.56,84.58,44947.0,75.4948,75.4948,75.3878,75.4056,44947.0
2020-12-29 12:20:00,84.58,84.6,84.48,84.48,33525.0,75.4056,75.4234,75.3165,75.3165,33525.0
2020-12-29 12:30:00,84.47,84.47,84.28,84.29,34264.0,75.3075,75.3075,75.1382,75.1471,34264.0
2020-12-29 12:40:00,84.3,84.4,84.29,84.32,137558.0,75.156,75.2451,75.1471,75.1738,137558.0
2020-12-29 12:50:00,84.32,84.34,84.24,84.34,55629.0,75.1738,75.1916,75.1025,75.1916,55629.0
2020-12-29 13:00:00,84.34,84.39,84.29,84.37,33592.0,75.1916,75.2362,75.1471,75.2184,33592.0
2020-12-29 13:10:00,84.39,84.52,84.37,84.51,45645.0,75.2362,75.3521,75.2184,75.3432,45645.0
2020-12-29 13:20:00,84.51,84.55,84.47,84.52,27773.0,75.3432,75.3789,75.3075,75.3521,27773.0
2020-12-29 13:30:00,84.51,84.51,84.39,84.4,31512.0,75.3432,75.3432,75.2362,75.2451,31512.0
2020-12-29 13:40:00,84.39,84.39,84.31,84.33,27750.0,75.2362,75.2362,75.1649,75.1827,27750.0
2020-12-29 13:50:00,84.33,84.44,84.33,84.38,26870.0,75.1827,75.2808,75.1827,75.2273,26870.0
2020-12-29 14:00:00,84.38,84.38,84.26,84.26,20303.0,75.2273,75.2273,75.1203,75.1203,20303.0
2020-12-29 14:10:00,84.27,84.3,84.19,84.24,42165.0,75.1292,75.156,75.0579,75.1025,42165.0
2020-12-29 14:20:00,84.23,84.31,84.22,84.24,32384.0,75.0936,75.1649,75.0847,75.1025,32384.0
2020-12-29 14:30:00,84.24,84.26,84.19,84.22,37049.0,75.1025,75.1203,75.0579,75.0847,37049.0
2020-12-29 14:40:00,84.21,84.25,84.19,84.24,57715.0,75.0757,75.1114,75.0579,75.1025,57715.0
2020-12-29 14:50:00,84.25,84.33,84.25,84.31,31374.0,75.1114,75.1827,75.1114,75.1649,31374.0
2020-12-29 15:00:00,84.31,84.38,84.29,84.37,66283.0,75.1649,75.2273,75.1471,75.2184,66283.0
2020-12-29 15:10:00,84.38,84.5,84.38,84.5,66930.0,75.2273,75.3343,75.2273,75.3343,66930.0
2020-12-29 15:20:00,84.5,84.59,84.49,84.57,90857.0,75.3343,75.4145,75.3254,75.3967,90857.0
2020-12-29 15:30:00,84.56,84.58,84.49,84.51,101113.0,75.3878,75.4056,75.3254,75.3432,101113.0
2020-12-29 15:40:00,84.5,84.53,84.36,84.39,110327.0,75.3343,75.361,75.2095,75.2362,110327.0
2020-12-29 15:50:00,84.39,84.43,84.27,84.31,449788.0,75.2362,75.2719,75.1292,75.1649,449788.0
2020-12-30 09:30:00,84.29,84.83,84.29,84.83,139326.0,75.1471,75.6285,75.1471,75.6285,139326.0
2020-12-30 09:40:00,84.82,85.08,84.82,85.04,128216.0,75.6196,75.8514,75.6196,75.8157,128216.0
2020-12-30 09:50:00,85.04,85.18,85.04,85.05,55612.0,75.8157,75.9405,75.8157,75.8246,55612.0
2020-12-30 10:00:00,85.06,85.32,85.06,85.15,206182.0,75.8335,76.0653,75.8335,75.9138,206182.0
2020-12-30 10:10:00,85.16,85.23,85.03,85.2,27388.0,75.9227,75.9851,75.8068,75.9584,27388.0
2020-12-30 10:20:00,85.2,85.23,85.04,85.15,33003.0,75.9584,75.9851,75.8157,75.9138,33003.0
2020-12-30 10:30:00,85.15,85.15,84.99,85.0,55105.0,75.9138,75.9138,75.7711,75.7801,55105.0
2020-12-30 10:40:00,85.01,85.07,84.97,85.06,43687.0,75.789,75.8425,75.7533,75.8335,43687.0
2020-12-30 10:50:00,85.04,85.06,84.8,84.83,114917.0,75.8157,75.8335,75.6017,75.6285,114917.0
2020-12-30 11:00:00,84.84,84.97,84.81,84.93,93035.0,75.6374,75.7533,75.6107,75.7176,93035.0
2020-12-30 11:10:00,84.92,84.93,84.87,84.91,53246.0,75.7087,75.7176,75.6642,75.6998,53246.0
2020-12-30 11:20:00,84.91,85.0,84.86,84.87,85892.0,75.6998,75.7801,75.6552,75.6642,85892.0
2020-12-30 11:30:00,84.87,84.88,84.75,84.76,118185.0,75.6642,75.6731,75.5572,75.5661,118185.0
2020-12-30 11:40:00,84.75,84.85,84.75,84.78,45109.0,75.5572,75.6463,75.5572,75.5839,45109.0
2020-12-30 11:50:00,84.78,84.8,84.7,84.71,59754.0,75.5839,75.6017,75.5126,75.5215,59754.0
2020-12-30 12:00:00,84.71,84.77,84.65,84.74,54322.0,75.5215,75.575,75.468,75.5483,54322.0
2020-12-30 12:10:00,84.72,84.87,84.72,84.86,44981.0,75.5304,75.6642,75.5304,75.6552,44981.0
2020-12-30 12:20:00,84.87,84.94,84.86,84.92,129163.0,75.6642,75.7266,75.6552,75.7087,129163.0
2020-12-30 12:30:00,84.92,84.97,84.84,84.94,166393.0,75.7087,75.7533,75.6374,75.7266,166393.0
2020-12-30 12:40:00,84.94,84.98,84.88,84.88,268943.0,75.7266,75.7622,75.6731,75.6731,268943.0
2020-12-30 12:50:00,84.88,84.9,84.8,84.81,41560.0,75.6731,75.6909,75.6017,75.6107,41560.0
2020-12-30 13:00:00,84.82,84.85,84.76,84.85,52049.0,75.6196,75.6463,75.5661,75.6463,52049.0
2020-12-30 13:10:00,84.85,84.87,84.81,84.83,38065.0,75.6463,75.6642,75.6107,75.6285,38065.0
2020-12-30 13:20:00,84.82,84.82,84.68,84.68,53604.0,75.6196,75.6196,75.4948,75.4948,53604.0
2020-12-30 13:30:00,84.67,84.71,84.64,84.66,187435.0,75.4858,75.5215,75.4591,75.4769,187435.0
2020-12-30 13:40:00,84.65,84.69,84.61,84.67,85028.0,75.468,75.5037,75.4324,75.4858,85028.0
2020-12-30 13:50:00,84.66,84.68,84.61,84.62,59233.0,75.4769,75.4948,75.4324,75.4413,59233.0
2020-12-30 14:00:00,84.61,84.64,84.59,84.62,52560.0,75.4324,75.4591,75.4145,75.4413,52560.0
2020-12-30 14:10:00,84.62,84.63,84.54,84.59,50579.0,75.4413,75.4502,75.3699,75.4145,50579.0
2020-12-30 14:20:00,84.59,84.63,84.56,84.6,36188.0,75.4145,75.4502,75.3878,75.4234,36188.0
2020-12-30 14:30:00,84.6,84.61,84.54,84.55,45103.0,75.4234,75.4324,75.3699,75.3789,45103.0
2020-12-30 14:40:00,84.54,84.62,84.53,84.6,62639.0,75.3699,75.4413,75.361,75.4234,62639.0
2020-12-30 14:50:00,84.59,84.64,84.56,84.61,84678.0,75.4145,75.4591,75.3878,75.4324,84678.0
2020-12-30 15:00:00,84.62,84.63,84.57,84.61,78393.0,75.4413,75.4502,75.3967,75.4324,78393.0
2020-12-30 15:10:00,84.62,84.64,84.56,84.6,100431.0,75.4413,75.4591,75.3878,75.4234,100431.0
2020-12-30 15:20:00,84.6,84.6,84.4,84.47,93685.0,75.4234,75.4234,75.2451,75.3075,93685.0
2020-12-30 15:30:00,84.46,84.48,84.36,84.48,102551.0,75.2986,75.3165,75.2095,75.3165,102551.0
2020-12-30 15:40:00,84.48,84.56,84.46,84.54,158065.0,75.3165,75.3878,75.2986,75.3699,158065.0
2020-12-30 15:50:00,84.55,84.81,84.55,84.73,529576.0,75.3789,75.6107,75.3789,75.5393,529576.0
2020-12-31 09:30:00,84.74,84.81,84.08,84.27,139851.0,75.5483,75.6107,74.9598,75.1292,139851.0
2020-12-31 09:40:00,84.27,84.45,84.12,84.44,136631.0,75.1292,75.2897,74.9955,75.2808,136631.0
2020-12-31 09:50:00,84.44,84.59,84.4,84.53,56679.0,75.2808,75.4145,75.2451,75.361,56679.0
2020-12-31 10:00:00,84.55,84.63,84.46,84.46,143868.0,75.3789,75.4502,75.2986,75.2986,143868.0
2020-12-31 10:10:00,84.47,84.61,84.42,84.56,66555.0,75.3075,75.4324,75.263,75.3878,66555.0
2020-12-31 10:20:00,84.56,84.6,84.4,84.41,76420.0,75.3878,75.4234,75.2451,75.254,76420.0
2020-12-31 10:30:00,84.4,84.63,84.38,84.62,127757.0,75.2451,75.4502,75.2273,75.4413,127757.0
2020-12-31 10:40:00,84.62,84.69,84.53,84.67,41711.0,75.4413,75.5037,75.361,75.4858,41711.0
2020-12-31 10:50:00,84.66,84.71,84.58,84.69,46458.0,75.4769,75.5215,75.4056,75.5037,46458.0
2020-12-31 11:00:00,84.67,84.76,84.66,84.73,116938.0,75.4858,75.5661,75.4769,75.5393,116938.0
2020-12-31 11:10:00,84.72,84.72,84.57,84.58,55014.0,75.5304,75.5304,75.3967,75.4056,55014.0
2020-12-31 11:20:00,84.58,84.59,84.5,84.55,54077.0,75.4056,75.4145,75.3343,75.3789,54077.0
2020-12-31 11:30:00,84.56,84.59,84.5,84.51,73678.0,75.3878,75.4145,75.3343,75.3432,73678.0
2020-12-31 11:40:00,84.5,84.61,84.5,84.59,60038.0,75.3343,75.4324,75.3343,75.4145,60038.0
2020-12-31 11:50:00,84.59,84.72,84.59,84.72,72390.0,75.4145,75.5304,75.4145,75.5304,72390.0
2020-12-31 12:00:00,84.72,84.77,84.68,84.69,63474.0,75.5304,75.575,75.4948,75.5037,63474.0
2020-12-31 12:10:00,84.7,84.73,84.6,84.6,45424.0,75.5126,75.5393,75.4234,75.4234,45424.0
2020-12-31 12:20:00,84.6,84.66,84.58,84.63,50420.0,75.4234,75.4769,75.4056,75.4502,50420.0
2020-12-31 12:30:00,84.63,84.64,84.57,84.58,36479.0,75.4502,75.4591,75.3967,75.4056,36479.0
2020-12-31 12:40:00,84.58,84.64,84.55,84.62,39738.0,75.4056,75.4591,75.3789,75.4413,39738.0
2020-12-31 12:50:00,84.61,84.63,84.57,84.63,59172.0,75.4324,75.4502,75.3967,75.4502,59172.0
2020-12-31 13:00:00,84.64,84.7,84.63,84.66,69759.0,75.4591,75.5126,75.4502,75.4769,69759.0
2020-12-31 13:10:00,84.67,84.71,84.66,84.66,35217.0,75.4858,75.5215,75.4769,75.4769,35217.0
2020-12-31 13:20:00,84.66,84.7,84.61,84.64,49220.0,75.4769,75.5126,75.4324,75.4591,49220.0
2020-12-31 13:30:00,84.65,84.72,84.64,84.71,58086.0,75.468,75.5304,75.4591,75.5215,58086.0
2020-12-31 13:40:00,84.71,84.79,84.7,84.79,27067.0,75.5215,75.5928,75.5126,75.5928,27067.0
2020-12-31 13:50:00,84.79,84.87,84.75,84.85,34459.0,75.5928,75.6642,75.5572,75.6463,34459.0
2020-12-31 14:00:00,84.84,84.86,84.76,84.82,25271.0,75.6374,75.6552,75.5661,75.6196,25271.0
2020-12-31 14:10:00,84.83,85.01,84.83,84.98,30215.0,75.6285,75.789,75.6285,75.7622,30215.0
2020-12-31 14:20:00,84.98,85.0,84.93,85.0,15876.0,75.7622,75.7801,75.7176,75.7801,15876.0
2020-12-31 14:30:00,85.0,85.13,85.0,85.09,28726.0,75.7801,75.896,75.7801,75.8603,28726.0
2020-12-31 14:40:00,85.1,85.12,85.06,85.09,30564.0,75.8692,75.887,75.8335,75.8603,30564.0
2020-12-31 14:50:00,85.09,85.14,85.02,85.09,29403.0,75.8603,75.9049,75.7979,75.8603,29403.0
2020-12-31 15:00:00,85.1,85.29,85.09,85.27,44529.0,75.8692,76.0386,75.8603,76.0208,44529.0
2020-12-31 15:10:00,85.27,85.51,85.27,85.49,44879.0,76.0208,76.2347,76.0208,76.2169,44879.0
2020-12-31 15:20:00,85.49,85.49,85.3,85.31,141823.0,76.2169,76.2169,76.0475,76.0564,141823.0
2020-12-31 15:30:00,85.31,85.48,85.3,85.42,278809.0,76.0564,76.208,76.0475,76.1545,278809.0
2020-12-31 15:40:00,85.41,85.53,85.34,85.49,191776.0,76.1456,76.2526,76.0832,76.2169,191776.0
2020-12-31 15:50:00,85.47,85.74,85.47,85.64,770533.0,76.1991,76.4398,76.1991,76.3506,770533.0
2021-01-04 09:30:00,85.86,85.99,85.25,85.29,158633.0,76.5468,76.6627,76.0029,76.0386,158633.0
2021-01-04 09:40:00,85.28,85.29,84.88,84.88,106072.0,76.0297,76.0386,75.6731,75.6731,106072.0
2021-01-04 09:50:00,84.87,84.87,84.42,84.56,155749.0,75.6642,75.6642,75.263,75.3878,155749.0
2021-01-04 10:00:00,84.59,84.74,84.49,84.58,134271.0,75.4145,75.5483,75.3254,75.4056,134271.0
2021-01-04 10:10:00,84.58,84.73,84.5,84.53,82572.0,75.4056,75.5393,75.3343,75.361,82572.0
2021-01-04 10:20:00,84.5,84.55,84.2,84.24,105178.0,75.3343,75.3789,75.0668,75.1025,105178.0
2021-01-04 10:30:00,84.23,84.27,83.9,83.97,208489.0,75.0936,75.1292,74.7994,74.8618,208489.0
2021-01-04 10:40:00,83.96,84.04,83.85,83.92,158982.0,74.8529,74.9242,74.7548,74.8172,158982.0
2021-01-04 10:50:00,83.91,83.94,83.58,83.79,195448.0,74.8083,74.835,74.5141,74.7013,195448.0
2021-01-04 11:00:00,83.8,83.92,83.38,83.44,231827.0,74.7102,74.8172,74.3358,74.3893,231827.0
2021-01-04 11:10:00,83.4,83.69,83.34,83.55,84682.0,74.3536,74.6121,74.3001,74.4873,84682.0
2021-01-04 11:20:00,83.56,83.57,83.38,83.51,75215.0,74.4962,74.5052,74.3358,74.4517,75215.0
2021-01-04 11:30:00,83.5,83.53,83.25,83.29,73195.0,74.4428,74.4695,74.2199,74.2555,73195.0
2021-01-04 11:40:00,83.27,83.35,83.21,83.25,70283.0,74.2377,74.309,74.1842,74.2199,70283.0
2021-01-04 11:50:00,83.26,83.36,82.99,83.11,126784.0,74.2288,74.3179,73.9881,74.0951,126784.0
2021-01-04 12:00:00,83.1,83.19,82.92,82.95,109857.0,74.0861,74.1664,73.9257,73.9524,109857.0
2021-01-04 12:10:00,82.96,83.11,82.79,83.09,183280.0,73.9613,74.0951,73.8098,74.0772,183280.0
2021-01-04 12:20:00,83.08,83.2,83.02,83.16,139474.0,74.0683,74.1753,74.0148,74.1396,139474.0
2021-01-04 12:30:00,83.14,83.14,82.88,82.95,98691.0,74.1218,74.1218,73.89,73.9524,98691.0
2021-01-04 12:40:00,82.94,83.11,82.85,83.09,82044.0,73.9435,74.0951,73.8633,74.0772,82044.0
2021-01-04 12:50:00,83.09,83.23,83.05,83.09,94161.0,74.0772,74.202,74.0416,74.0772,94161.0
2021-01-04 13:00:00,83.09,83.2,82.98,83.17,49154.0,74.0772,74.1753,73.9792,74.1486,49154.0
2021-01-04 13:10:00,83.17,83.32,83.16,83.29,120503.0,74.1486,74.2823,74.1396,74.2555,120503.0
2021-01-04 13:20:00,83.29,83.49,83.27,83.35,86044.0,74.2555,74.4338,74.2377,74.309,86044.0
2021-01-04 13:30:00,83.35,83.35,83.24,83.29,82540.0,74.309,74.309,74.211,74.2555,82540.0
2021-01-04 13:40:00,83.3,83.37,83.21,83.33,68960.0,74.2645,74.3269,74.1842,74.2912,68960.0
2021-01-04 13:50:00,83.34,83.5,83.33,83.48,50910.0,74.3001,74.4428,74.2912,74.4249,50910.0
2021-01-04 14:00:00,83.49,83.49,83.21,83.22,107703.0,74.4338,74.4338,74.1842,74.1931,107703.0
2021-01-04 14:10:00,83.23,83.26,83.09,83.12,67061.0,74.202,74.2288,74.0772,74.104,67061.0
2021-01-04 14:20:00,83.12,83.3,83.11,83.3,120643.0,74.104,74.2645,74.0951,74.2645,120643.0
2021-01-04 14:30:00,83.3,83.3,82.97,83.07,208866.0,74.2645,74.2645,73.9702,74.0594,208866.0
2021-01-04 14:40:00,83.08,83.19,83.05,83.05,148694.0,74.0683,74.1664,74.0416,74.0416,148694.0
2021-01-04 14:50:00,83.05,83.28,83.01,83.23,182786.0,74.0416,74.2466,74.0059,74.202,182786.0
2021-01-04 15:00:00,83.21,83.24,82.94,83.08,233015.0,74.1842,74.211,73.9435,74.0683,233015.0
2021-01-04 15:10:00,83.08,83.15,82.97,83.03,255776.0,74.0683,74.1307,73.9702,74.0237,255776.0
2021-01-04 15:20:00,83.04,83.11,82.94,82.95,239165.0,74.0327,74.0951,73.9435,73.9524,239165.0
2021-01-04 15:30:00,82.95,83.25,82.83,83.17,288403.0,73.9524,74.2199,73.8454,74.1486,288403.0
2021-01-04 15:40:00,83.16,83.23,83.05,83.2,429190.0,74.1396,74.202,74.0416,74.1753,429190.0
2021-01-04 15:50:00,83.19,83.19,82.71,82.76,1608317.0,74.1664,74.1664,73.7384,73.783,1608317.0
2021-01-05 09:30:00,82.79,83.49,82.72,82.97,374296.0,73.8098,74.4338,73.7474,73.9702,374296.0
2021-01-05 09:40:00,82.96,83.2,82.95,83.03,325204.0,73.9613,74.1753,73.9524,74.0237,325204.0
2021-01-05 09:50:00,83.04,83.08,82.76,82.83,303133.0,74.0327,74.0683,73.783,73.8454,303133.0
2021-01-05 10:00:00,82.84,83.21,82.75,82.86,265200.0,73.8543,74.1842,73.7741,73.8722,265200.0
2021-01-05 10:10:00,82.88,83.04,82.85,82.93,154030.0,73.89,74.0327,73.8633,73.9346,154030.0
2021-01-05 10:20:00,82.93,83.05,82.92,83.02,89177.0,73.9346,74.0416,73.9257,74.0148,89177.0
2021-01-05 10:30:00,83.03,83.13,82.81,82.89,111660.0,74.0237,74.1129,73.8276,73.8989,111660.0
2021-01-05 10:40:00,82.89,82.94,82.75,82.92,112284.0,73.8989,73.9435,73.7741,73.9257,112284.0
2021-01-05 10:50:00,82.93,83.11,82.9,82.99,96537.0,73.9346,74.0951,73.9078,73.9881,96537.0
2021-01-05 11:00:00,83.0,83.16,82.9,82.91,93693.0,73.997,74.1396,73.9078,73.9168,93693.0
2021-01-05 11:10:00,82.92,82.99,82.84,82.91,55544.0,73.9257,73.9881,73.8543,73.9168,55544.0
2021-01-05 11:20:00,82.9,83.01,82.9,82.99,134762.0,73.9078,74.0059,73.9078,73.9881,134762.0
2021-01-05 11:30:00,82.99,83.23,82.95,83.2,71435.0,73.9881,74.202,73.9524,74.1753,71435.0
2021-01-05 11:40:00,83.2,83.26,83.12,83.16,86426.0,74.1753,74.2288,74.104,74.1396,86426.0
2021-01-05 11:50:00,83.16,83.25,83.15,83.16,74980.0,74.1396,74.2199,74.1307,74.1396,74980.0
2021-01-05 12:00:00,83.19,83.35,83.16,83.31,46273.0,74.1664,74.309,74.1396,74.2734,46273.0
2021-01-05 12:10:00,83.31,83.33,83.06,83.08,54719.0,74.2734,74.2912,74.0505,74.0683,54719.0
2021-01-05 12:20:00,83.08,83.12,83.0,83.01,62873.0,74.0683,74.104,73.997,74.0059,62873.0
2021-01-05 12:30:00,83.02,83.12,83.0,83.12,84397.0,74.0148,74.104,73.997,74.104,84397.0
2021-01-05 12:40:00,83.13,83.13,83.01,83.04,100332.0,74.1129,74.1129,74.0059,74.0327,100332.0
2021-01-05 12:50:00,83.04,83.08,82.99,83.04,82824.0,74.0327,74.0683,73.9881,74.0327,82824.0
2021-01-05 13:00:00,83.04,83.07,82.93,82.97,161788.0,74.0327,74.0594,73.9346,73.9702,161788.0
2021-01-05 13:10:00,82.97,83.03,82.95,82.97,187237.0,73.9702,74.0237,73.9524,73.9702,187237.0
2021-01-05 13:20:00,82.97,82.97,82.86,82.88,144918.0,73.9702,73.9702,73.8722,73.89,144918.0
2021-01-05 13:30:00,82.89,82.92,82.77,82.78,110228.0,73.8989,73.9257,73.7919,73.8009,110228.0
2021-01-05 13:40:00,82.78,82.92,82.76,82.88,116836.0,73.8009,73.9257,73.783,73.89,116836.0
2021-01-05 13:50:00,82.88,82.97,82.87,82.94,91251.0,73.89,73.9702,73.8811,73.9435,91251.0
2021-01-05 14:00:00,82.95,83.21,82.94,83.17,309003.0,73.9524,74.1842,73.9435,74.1486,309003.0
2021-01-05 14:10:00,83.17,83.19,83.1,83.13,277633.0,74.1486,74.1664,74.0861,74.1129,277633.0
2021-01-05 14:20:00,83.13,83.24,83.1,83.23,160110.0,74.1129,74.211,74.0861,74.202,160110.0
2021-01-05 14:30:00,83.23,83.28,83.05,83.05,344366.0,74.202,74.2466,74.0416,74.0416,344366.0
2021-01-05 14:40:00,83.06,83.08,83.02,83.08,226857.0,74.0505,74.0683,74.0148,74.0683,226857.0
2021-01-05 14:50:00,83.07,83.08,82.91,82.92,279187.0,74.0594,74.0683,73.9168,73.9257,279187.0
2021-01-05 15:00:00,82.93,83.1,82.93,83.06,449842.0,73.9346,74.0861,73.9346,74.0505,449842.0
2021-01-05 15:10:00,83.06,83.13,82.94,82.95,321078.0,74.0505,74.1129,73.9435,73.9524,321078.0
2021-01-05 15:20:00,82.94,82.95,82.79,82.83,396941.0,73.9435,73.9524,73.8098,73.8454,396941.0
2021-01-05 15:30:00,82.82,82.99,82.77,82.97,280966.0,73.8365,73.9881,73.7919,73.9702,280966.0
2021-01-05 15:40:00,82.97,83.1,82.96,83.07,454834.0,73.9702,74.0861,73.9613,74.0594,454834.0
2021-01-05 15:50:00,83.06,83.08,82.64,82.76,1506966.0,74.0505,74.0683,73.676,73.783,1506966.0
2021-01-06 09:30:00,82.7,82.97,82.21,82.3,331053.0,73.7295,73.9702,73.2927,73.3729,331053.0
2021-01-06 09:40:00,82.28,82.6,82.15,82.56,263274.0,73.3551,73.6404,73.2392,73.6047,263274.0
2021-01-06 09:50:00,82.56,82.71,82.43,82.68,249706.0,73.6047,73.7384,73.4888,73.7117,249706.0
2021-01-06 10:00:00,82.69,82.77,82.49,82.69,243543.0,73.7206,73.7919,73.5423,73.7206,243543.0
2021-01-06 10:10:00,82.69,82.75,82.36,82.36,250958.0,73.7206,73.7741,73.4264,73.4264,250958.0
2021-01-06 10:20:00,82.37,82.44,82.28,82.39,230096.0,73.4353,73.4977,73.3551,73.4532,230096.0
2021-01-06 10:30:00,82.4,82.48,82.28,82.29,176902.0,73.4621,73.5334,73.3551,73.364,176902.0
2021-01-06 10:40:00,82.29,82.71,82.29,82.63,153095.0,73.364,73.7384,73.364,73.6671,153095.0
2021-01-06 10:50:00,82.64,82.7,82.57,82.61,136389.0,73.676,73.7295,73.6136,73.6493,136389.0
2021-01-06 11:00:00,82.61,82.78,82.61,82.73,87267.0,73.6493,73.8009,73.6493,73.7563,87267.0
2021-01-06 11:10:00,82.73,82.82,82.67,82.77,63588.0,73.7563,73.8365,73.7028,73.7919,63588.0
2021-01-06 11:20:00,82.76,82.85,82.72,82.79,62765.0,73.783,73.8633,73.7474,73.8098,62765.0
2021-01-06 11:30:00,82.8,82.89,82.73,82.79,86350.0,73.8187,73.8989,73.7563,73.8098,86350.0
2021-01-06 11:40:00,82.78,82.89,82.73,82.87,68999.0,73.8009,73.8989,73.7563,73.8811,68999.0
2021-01-06 11:50:00,82.87,82.96,82.84,82.84,79462.0,73.8811,73.9613,73.8543,73.8543,79462.0
2021-01-06 12:00:00,82.86,82.88,82.8,82.82,102219.0,73.8722,73.89,73.8187,73.8365,102219.0
2021-01-06 12:10:00,82.82,82.88,82.73,82.87,161951.0,73.8365,73.89,73.7563,73.8811,161951.0
2021-01-06 12:20:00,82.87,82.89,82.71,82.77,65811.0,73.8811,73.8989,73.7384,73.7919,65811.0
2021-01-06 12:30:00,82.77,82.92,82.77,82.91,129169.0,73.7919,73.9257,73.7919,73.9168,129169.0
2021-01-06 12:40:00,82.9,82.93,82.85,82.92,139315.0,73.9078,73.9346,73.8633,73.9257,139315.0
2021-01-06 12:50:00,82.92,83.01,82.87,82.96,267717.0,73.9257,74.0059,73.8811,73.9613,267717.0
2021-01-06 13:00:00,82.97,83.02,82.93,83.0,317113.0,73.9702,74.0148,73.9346,73.997,317113.0
2021-01-06 13:10:00,82.99,83.07,82.95,82.98,214871.0,73.9881,74.0594,73.9524,73.9792,214871.0
2021-01-06 13:20:00,82.97,83.05,82.95,83.02,135248.0,73.9702,74.0416,73.9524,74.0148,135248.0
2021-01-06 13:30:00,83.02,83.06,83.01,83.06,207061.0,74.0148,74.0505,74.0059,74.0505,207061.0
2021-01-06 13:40:00,83.06,83.22,83.05,83.17,174895.0,74.0505,74.1931,74.0416,74.1486,174895.0
2021-01-06 13:50:00,83.16,83.2,83.11,83.16,140590.0,74.1396,74.1753,74.0951,74.1396,140590.0
2021-01-06 14:00:00,83.16,83.22,83.13,83.2,216560.0,74.1396,74.1931,74.1129,74.1753,216560.0
2021-01-06 14:10:00,83.2,83.26,82.86,82.96,254882.0,74.1753,74.2288,73.8722,73.9613,254882.0
2021-01-06 14:20:00,82.95,83.04,82.85,83.0,283281.0,73.9524,74.0327,73.8633,73.997,283281.0
2021-01-06 14:30:00,83.0,83.17,82.82,82.86,295395.0,73.997,74.1486,73.8365,73.8722,295395.0
2021-01-06 14:40:00,82.85,82.99,82.52,82.56,243044.0,73.8633,73.9881,73.5691,73.6047,243044.0
2021-01-06 14:50:00,82.58,82.61,82.3,82.57,258780.0,73.6225,73.6493,73.3729,73.6136,258780.0
2021-01-06 15:00:00,82.56,82.59,82.4,82.51,335412.0,73.6047,73.6315,73.4621,73.5601,335412.0
2021-01-06 15:10:00,82.52,82.77,82.51,82.67,320012.0,73.5691,73.7919,73.5601,73.7028,320012.0
2021-01-06 15:20:00,82.68,82.74,82.45,82.64,423533.0,73.7117,73.7652,73.5067,73.676,423533.0
2021-01-06 15:30:00,82.65,82.77,82.57,82.57,289035.0,73.685,73.7919,73.6136,73.6136,289035.0
2021-01-06 15:40:00,82.58,82.84,82.52,82.78,625475.0,73.6225,73.8543,73.5691,73.8009,625475.0
2021-01-06 15:50:00,82.77,82.83,82.57,82.74,1207113.0,73.7919,73.8454,73.6136,73.7652,1207113.0
2021-01-07 09:30:00,82.7,83.0,82.26,82.53,364707.0,73.7295,73.997,73.3373,73.578,364707.0
2021-01-07 09:40:00,82.54,82.81,82.47,82.73,220770.0,73.5869,73.8276,73.5245,73.7563,220770.0
2021-01-07 09:50:00,82.72,82.79,82.51,82.73,244886.0,73.7474,73.8098,73.5601,73.7563,244886.0
2021-01-07 10:00:00,82.73,82.87,82.57,82.68,161726.0,73.7563,73.8811,73.6136,73.7117,161726.0
2021-01-07 10:10:00,82.68,82.91,82.68,82.88,146193.0,73.7117,73.9168,73.7117,73.89,146193.0
2021-01-07 10:20:00,82.88,82.92,82.75,82.8,90662.0,73.89,73.9257,73.7741,73.8187,90662.0
2021-01-07 10:30:00,82.8,82.89,82.57,82.59,91206.0,73.8187,73.8989,73.6136,73.6315,91206.0
2021-01-07 10:40:00,82.59,82.61,82.38,82.55,79556.0,73.6315,73.6493,73.4442,73.5958,79556.0
2021-01-07 10:50:00,82.54,82.55,82.41,82.47,80145.0,73.5869,73.5958,73.471,73.5245,80145.0
2021-01-07 11:00:00,82.47,82.54,82.33,82.37,58408.0,73.5245,73.5869,73.3997,73.4353,58408.0
2021-01-07 11:10:00,82.37,82.44,82.33,82.38,78950.0,73.4353,73.4977,73.3997,73.4442,78950.0
2021-01-07 11:20:00,82.39,82.41,82.19,82.2,58136.0,73.4532,73.471,73.2749,73.2838,58136.0
2021-01-07 11:30:00,82.21,82.38,82.2,82.21,77594.0,73.2927,73.4442,73.2838,73.2927,77594.0
2021-01-07 11:40:00,82.2,82.33,82.19,82.33,113006.0,73.2838,73.3997,73.2749,73.3997,113006.0
2021-01-07 11:50:00,82.32,82.42,82.29,82.38,91870.0,73.3908,73.4799,73.364,73.4442,91870.0
2021-01-07 12:00:00,82.39,82.47,82.38,82.45,62860.0,73.4532,73.5245,73.4442,73.5067,62860.0
2021-01-07 12:10:00,82.45,82.48,82.39,82.41,70272.0,73.5067,73.5334,73.4532,73.471,70272.0
2021-01-07 12:20:00,82.42,82.42,82.33,82.33,81548.0,73.4799,73.4799,73.3997,73.3997,81548.0
2021-01-07 12:30:00,82.34,82.42,82.33,82.36,86396.0,73.4086,73.4799,73.3997,73.4264,86396.0
2021-01-07 12:40:00,82.36,82.42,82.34,82.4,169194.0,73.4264,73.4799,73.4086,73.4621,169194.0
2021-01-07 12:50:00,82.4,82.48,82.4,82.46,132163.0,73.4621,73.5334,73.4621,73.5156,132163.0
2021-01-07 13:00:00,82.47,82.59,82.46,82.52,230310.0,73.5245,73.6315,73.5156,73.5691,230310.0
2021-01-07 13:10:00,82.52,82.54,82.44,82.49,139229.0,73.5691,73.5869,73.4977,73.5423,139229.0
2021-01-07 13:20:00,82.49,82.52,82.44,82.45,113773.0,73.5423,73.5691,73.4977,73.5067,113773.0
2021-01-07 13:30:00,82.47,82.51,82.44,82.49,249982.0,73.5245,73.5601,73.4977,73.5423,249982.0
2021-01-07 13:40:00,82.49,82.56,82.47,82.54,129572.0,73.5423,73.6047,73.5245,73.5869,129572.0
2021-01-07 13:50:00,82.54,82.66,82.54,82.64,85619.0,73.5869,73.6939,73.5869,73.676,85619.0
2021-01-07 14:00:00,82.65,82.84,82.63,82.78,155588.0,73.685,73.8543,73.6671,73.8009,155588.0
2021-01-07 14:10:00,82.78,82.82,82.76,82.79,139487.0,73.8009,73.8365,73.783,73.8098,139487.0
2021-01-07 14:20:00,82.79,82.82,82.73,82.74,97461.0,73.8098,73.8365,73.7563,73.7652,97461.0
2021-01-07 14:30:00,82.74,82.85,82.74,82.83,123883.0,73.7652,73.8633,73.7652,73.8454,123883.0
2021-01-07 14:40:00,82.83,82.86,82.78,82.8,124380.0,73.8454,73.8722,73.8009,73.8187,124380.0
2021-01-07 14:50:00,82.8,82.92,82.76,82.92,139148.0,73.8187,73.9257,73.783,73.9257,139148.0
2021-01-07 15:00:00,82.92,82.94,82.87,82.89,211239.0,73.9257,73.9435,73.8811,73.8989,211239.0
2021-01-07 15:10:00,82.88,82.88,82.75,82.79,197752.0,73.89,73.89,73.7741,73.8098,197752.0
2021-01-07 15:20:00,82.78,82.83,82.68,82.69,205399.0,73.8009,73.8454,73.7117,73.7206,205399.0
2021-01-07 15:30:00,82.69,82.69,82.55,82.64,265193.0,73.7206,73.7206,73.5958,73.676,265193.0
2021-01-07 15:40:00,82.63,82.76,82.58,82.74,392821.0,73.6671,73.783,73.6225,73.7652,392821.0
2021-01-07 15:50:00,82.75,82.83,82.64,82.67,853648.0,73.7741,73.8454,73.676,73.7028,853648.0
2021-01-08 09:30:00,82.95,83.07,82.81,83.05,128103.0,73.9524,74.0594,73.8276,74.0416,128103.0
2021-01-08 09:40:00,83.05,83.51,83.0,83.49,87364.0,74.0416,74.4517,73.997,74.4338,87364.0
2021-01-08 09:50:00,83.51,83.55,83.34,83.46,91882.0,74.4517,74.4873,74.3001,74.4071,91882.0
2021-01-08 10:00:00,83.46,83.65,83.46,83.6,87177.0,74.4071,74.5765,74.4071,74.5319,87177.0
2021-01-08 10:10:00,83.6,83.74,83.54,83.54,129050.0,74.5319,74.6567,74.4784,74.4784,129050.0
2021-01-08 10:20:00,83.54,83.58,83.34,83.34,77647.0,74.4784,74.5141,74.3001,74.3001,77647.0
2021-01-08 10:30:00,83.35,83.63,83.32,83.51,138828.0,74.309,74.5587,74.2823,74.4517,138828.0
2021-01-08 10:40:00,83.52,83.63,83.48,83.54,238990.0,74.4606,74.5587,74.4249,74.4784,238990.0
2021-01-08 10:50:00,83.53,83.73,83.52,83.68,144152.0,74.4695,74.6478,74.4606,74.6032,144152.0
2021-01-08 11:00:00,83.67,83.72,83.48,83.48,91719.0,74.5943,74.6389,74.4249,74.4249,91719.0
2021-01-08 11:10:00,83.48,83.5,83.3,83.36,125297.0,74.4249,74.4428,74.2645,74.3179,125297.0
2021-01-08 11:20:00,83.36,83.41,83.24,83.27,163267.0,74.3179,74.3625,74.211,74.2377,163267.0
2021-01-08 11:30:00,83.27,83.28,83.08,83.08,48467.0,74.2377,74.2466,74.0683,74.0683,48467.0
2021-01-08 11:40:00,83.07,83.2,83.07,83.12,66198.0,74.0594,74.1753,74.0594,74.104,66198.0
2021-01-08 11:50:00,83.11,83.2,83.08,83.2,44852.0,74.0951,74.1753,74.0683,74.1753,44852.0
2021-01-08 12:00:00,83.19,83.23,83.15,83.22,29953.0,74.1664,74.202,74.1307,74.1931,29953.0
2021-01-08 12:10:00,83.22,83.33,83.21,83.29,51058.0,74.1931,74.2912,74.1842,74.2555,51058.0
2021-01-08 12:20:00,83.3,83.41,83.28,83.34,30326.0,74.2645,74.3625,74.2466,74.3001,30326.0
2021-01-08 12:30:00,83.34,83.38,83.31,83.33,38182.0,74.3001,74.3358,74.2734,74.2912,38182.0
2021-01-08 12:40:00,83.34,83.36,83.21,83.23,36820.0,74.3001,74.3179,74.1842,74.202,36820.0
2021-01-08 12:50:00,83.23,83.25,83.18,83.22,28002.0,74.202,74.2199,74.1575,74.1931,28002.0
2021-01-08 13:00:00,83.22,83.36,83.17,83.36,219175.0,74.1931,74.3179,74.1486,74.3179,219175.0
2021-01-08 13:10:00,83.36,83.4,83.21,83.22,64097.0,74.3179,74.3536,74.1842,74.1931,64097.0
2021-01-08 13:20:00,83.22,83.29,83.15,83.28,66713.0,74.1931,74.2555,74.1307,74.2466,66713.0
2021-01-08 13:30:00,83.27,83.29,83.08,83.13,47063.0,74.2377,74.2555,74.0683,74.1129,47063.0
2021-01-08 13:40:00,83.12,83.15,82.99,83.02,50455.0,74.104,74.1307,73.9881,74.0148,50455.0
2021-01-08 13:50:00,83.01,83.09,82.98,83.04,38077.0,74.0059,74.0772,73.9792,74.0327,38077.0
2021-01-08 14:00:00,83.03,83.22,83.03,83.2,69121.0,74.0237,74.1931,74.0237,74.1753,69121.0
2021-01-08 14:10:00,83.23,83.31,83.19,83.23,24455.0,74.202,74.2734,74.1664,74.202,24455.0
2021-01-08 14:20:00,83.24,83.31,83.18,83.28,40175.0,74.211,74.2734,74.1575,74.2466,40175.0
2021-01-08 14:30:00,83.29,83.35,83.24,83.26,44915.0,74.2555,74.309,74.211,74.2288,44915.0
2021-01-08 14:40:00,83.25,83.32,83.16,83.3,35706.0,74.2199,74.2823,74.1396,74.2645,35706.0
2021-01-08 14:50:00,83.31,83.46,83.3,83.43,83612.0,74.2734,74.4071,74.2645,74.3804,83612.0
2021-01-08 15:00:00,83.44,83.57,83.44,83.54,54423.0,74.3893,74.5052,74.3893,74.4784,54423.0
2021-01-08 15:10:00,83.54,83.63,83.42,83.42,92133.0,74.4784,74.5587,74.3714,74.3714,92133.0
2021-01-08 15:20:00,83.42,83.46,83.36,83.41,74632.0,74.3714,74.4071,74.3179,74.3625,74632.0
2021-01-08 15:30:00,83.4,83.42,83.34,83.36,102164.0,74.3536,74.3714,74.3001,74.3179,102164.0
2021-01-08 15:40:00,83.37,83.53,83.37,83.51,246077.0,74.3269,74.4695,74.3269,74.4517,246077.0
2021-01-08 15:50:00,83.52,83.57,83.39,83.48,533968.0,74.4606,74.5052,74.3447,74.4249,533968.0
2021-01-11 09:30:00,83.08,83.38,82.89,83.09,115768.0,74.0683,74.3358,73.8989,74.0772,115768.0
2021-01-11 09:40:00,83.06,83.19,82.9,82.91,39226.0,74.0505,74.1664,73.9078,73.9168,39226.0
2021-01-11 09:50:00,82.9,83.08,82.83,82.83,84765.0,73.9078,74.0683,73.8454,73.8454,84765.0
2021-01-11 10:00:00,82.83,82.86,82.42,82.45,72193.0,73.8454,73.8722,73.4799,73.5067,72193.0
2021-01-11 10:10:00,82.45,82.54,82.35,82.4,123288.0,73.5067,73.5869,73.4175,73.4621,123288.0
2021-01-11 10:20:00,82.38,82.62,82.37,82.58,94179.0,73.4442,73.6582,73.4353,73.6225,94179.0
2021-01-11 10:30:00,82.57,82.6,82.35,82.37,166718.0,73.6136,73.6404,73.4175,73.4353,166718.0
2021-01-11 10:40:00,82.37,82.44,82.29,82.31,118657.0,73.4353,73.4977,73.364,73.3818,118657.0
2021-01-11 10:50:00,82.3,82.35,82.24,82.32,77911.0,73.3729,73.4175,73.3194,73.3908,77911.0
2021-01-11 11:00:00,82.31,82.46,82.26,82.38,76819.0,73.3818,73.5156,73.3373,73.4442,76819.0
2021-01-11 11:10:00,82.37,82.54,82.33,82.52,57617.0,73.4353,73.5869,73.3997,73.5691,57617.0
2021-01-11 11:20:00,82.52,82.57,82.44,82.47,52996.0,73.5691,73.6136,73.4977,73.5245,52996.0
2021-01-11 11:30:00,82.47,82.66,82.47,82.62,89438.0,73.5245,73.6939,73.5245,73.6582,89438.0
2021-01-11 11:40:00,82.63,82.72,82.62,82.7,21312.0,73.6671,73.7474,73.6582,73.7295,21312.0
2021-01-11 11:50:00,82.7,82.7,82.52,82.53,49521.0,73.7295,73.7295,73.5691,73.578,49521.0
2021-01-11 12:00:00,82.53,82.54,82.34,82.35,25212.0,73.578,73.5869,73.4086,73.4175,25212.0
2021-01-11 12:10:00,82.36,82.41,82.31,82.31,30233.0,73.4264,73.471,73.3818,73.3818,30233.0
2021-01-11 12:20:00,82.31,82.34,82.25,82.26,33199.0,73.3818,73.4086,73.3283,73.3373,33199.0
2021-01-11 12:30:00,82.26,82.38,82.23,82.3,39476.0,73.3373,73.4442,73.3105,73.3729,39476.0
2021-01-11 12:40:00,82.31,82.38,82.29,82.38,54996.0,73.3818,73.4442,73.364,73.4442,54996.0
2021-01-11 12:50:00,82.37,82.42,82.34,82.39,28495.0,73.4353,73.4799,73.4086,73.4532,28495.0
2021-01-11 13:00:00,82.4,82.45,82.4,82.44,82265.0,73.4621,73.5067,73.4621,73.4977,82265.0
2021-01-11 13:10:00,82.44,82.53,82.43,82.46,55189.0,73.4977,73.578,73.4888,73.5156,55189.0
2021-01-11 13:20:00,82.46,82.48,82.36,82.36,61475.0,73.5156,73.5334,73.4264,73.4264,61475.0
2021-01-11 13:30:00,82.37,82.39,82.31,82.32,35066.0,73.4353,73.4532,73.3818,73.3908,35066.0
2021-01-11 13:40:00,82.32,82.32,82.06,82.11,53723.0,73.3908,73.3908,73.159,73.2035,53723.0
2021-01-11 13:50:00,82.11,82.19,82.08,82.13,83234.0,73.2035,73.2749,73.1768,73.2214,83234.0
2021-01-11 14:00:00,82.12,82.21,82.1,82.19,73944.0,73.2124,73.2927,73.1946,73.2749,73944.0
2021-01-11 14:10:00,82.19,82.32,82.19,82.2,29343.0,73.2749,73.3908,73.2749,73.2838,29343.0
2021-01-11 14:20:00,82.2,82.23,82.13,82.19,38601.0,73.2838,73.3105,73.2214,73.2749,38601.0
2021-01-11 14:30:00,82.19,82.25,82.14,82.25,37577.0,73.2749,73.3283,73.2303,73.3283,37577.0
2021-01-11 14:40:00,82.25,82.33,82.24,82.31,21035.0,73.3283,73.3997,73.3194,73.3818,21035.0
2021-01-11 14:50:00,82.31,82.38,82.2,82.36,33760.0,73.3818,73.4442,73.2838,73.4264,33760.0
2021-01-11 15:00:00,82.36,82.42,82.28,82.35,41658.0,73.4264,73.4799,73.3551,73.4175,41658.0
2021-01-11 15:10:00,82.35,82.39,82.24,82.25,92431.0,73.4175,73.4532,73.3194,73.3283,92431.0
2021-01-11 15:20:00,82.25,82.34,82.23,82.25,80548.0,73.3283,73.4086,73.3105,73.3283,80548.0
2021-01-11 15:30:00,82.25,82.36,82.19,82.22,161352.0,73.3283,73.4264,73.2749,73.3016,161352.0
2021-01-11 15:40:00,82.21,82.35,82.16,82.3,176371.0,73.2927,73.4175,73.2481,73.3729,176371.0
2021-01-11 15:50:00,82.3,82.42,82.24,82.29,397935.0,73.3729,73.4799,73.3194,73.364,397935.0
2021-01-12 09:30:00,82.13,82.27,81.85,82.15,84681.0,73.2214,73.3462,72.9717,73.2392,84681.0
2021-01-12 09:40:00,82.16,82.28,82.1,82.18,172673.0,73.2481,73.3551,73.1946,73.2659,172673.0
2021-01-12 09:50:00,82.19,82.27,82.12,82.15,86762.0,73.2749,73.3462,73.2124,73.2392,86762.0
2021-01-12 10:00:00,82.17,82.24,82.1,82.17,128888.0,73.257,73.3194,73.1946,73.257,128888.0
2021-01-12 10:10:00,82.17,82.2,82.02,82.12,62006.0,73.257,73.2838,73.1233,73.2124,62006.0
2021-01-12 10:20:00,82.12,82.2,82.06,82.12,90846.0,73.2124,73.2838,73.159,73.2124,90846.0
2021-01-12 10:30:00,82.13,82.29,82.09,82.09,54233.0,73.2214,73.364,73.1857,73.1857,54233.0
2021-01-12 10:40:00,82.09,82.13,81.92,82.03,49443.0,73.1857,73.2214,73.0341,73.1322,49443.0
2021-01-12 10:50:00,82.03,82.16,82.03,82.07,47384.0,73.1322,73.2481,73.1322,73.1679,47384.0
2021-01-12 11:00:00,82.06,82.24,82.05,82.21,111117.0,73.159,73.3194,73.15,73.2927,111117.0
2021-01-12 11:10:00,82.21,82.23,82.03,82.04,74492.0,73.2927,73.3105,73.1322,73.1411,74492.0
2021-01-12 11:20:00,82.05,82.07,81.97,81.99,45530.0,73.15,73.1679,73.0787,73.0965,45530.0
2021-01-12 11:30:00,82.0,82.01,81.82,81.83,77817.0,73.1055,73.1144,72.945,72.9539,77817.0
2021-01-12 11:40:00,81.83,81.84,81.73,81.75,69591.0,72.9539,72.9628,72.8647,72.8826,69591.0
2021-01-12 11:50:00,81.75,81.77,81.6,81.6,162178.0,72.8826,72.9004,72.7489,72.7489,162178.0
2021-01-12 12:00:00,81.61,81.72,81.53,81.58,104358.0,72.7578,72.8558,72.6864,72.731,104358.0
2021-01-12 12:10:00,81.58,81.65,81.46,81.63,60938.0,72.731,72.7934,72.624,72.7756,60938.0
2021-01-12 12:20:00,81.62,81.66,81.54,81.59,68043.0,72.7667,72.8023,72.6954,72.7399,68043.0
2021-01-12 12:30:00,81.6,81.61,81.52,81.55,66565.0,72.7489,72.7578,72.6775,72.7043,66565.0
2021-01-12 12:40:00,81.55,81.82,81.52,81.81,71329.0,72.7043,72.945,72.6775,72.9361,71329.0
2021-01-12 12:50:00,81.82,81.91,81.8,81.8,52108.0,72.945,73.0252,72.9272,72.9272,52108.0
2021-01-12 13:00:00,81.81,81.86,81.75,81.78,76894.0,72.9361,72.9806,72.8826,72.9093,76894.0
2021-01-12 13:10:00,81.79,81.9,81.76,81.88,40392.0,72.9182,73.0163,72.8915,72.9985,40392.0
2021-01-12 13:20:00,81.88,81.99,81.79,81.98,60818.0,72.9985,73.0965,72.9182,73.0876,60818.0
2021-01-12 13:30:00,81.97,82.1,81.96,82.03,68255.0,73.0787,73.1946,73.0698,73.1322,68255.0
2021-01-12 13:40:00,82.03,82.05,81.99,82.0,38999.0,73.1322,73.15,73.0965,73.1055,38999.0
2021-01-12 13:50:00,82.0,82.11,81.97,82.1,56982.0,73.1055,73.2035,73.0787,73.1946,56982.0
2021-01-12 14:00:00,82.11,82.26,82.09,82.18,109023.0,73.2035,73.3373,73.1857,73.2659,109023.0
2021-01-12 14:10:00,82.19,82.25,82.14,82.16,55233.0,73.2749,73.3283,73.2303,73.2481,55233.0
2021-01-12 14:20:00,82.15,82.21,82.1,82.13,64244.0,73.2392,73.2927,73.1946,73.2214,64244.0
2021-01-12 14:30:00,82.13,82.2,82.07,82.11,78544.0,73.2214,73.2838,73.1679,73.2035,78544.0
2021-01-12 14:40:00,82.11,82.14,81.98,82.13,70842.0,73.2035,73.2303,73.0876,73.2214,70842.0
2021-01-12 14:50:00,82.12,82.14,82.01,82.12,53868.0,73.2124,73.2303,73.1144,73.2124,53868.0
2021-01-12 15:00:00,82.13,82.2,82.11,82.14,73068.0,73.2214,73.2838,73.2035,73.2303,73068.0
2021-01-12 15:10:00,82.15,82.18,82.06,82.16,104153.0,73.2392,73.2659,73.159,73.2481,104153.0
2021-01-12 15:20:00,82.16,82.26,82.15,82.26,74247.0,73.2481,73.3373,73.2392,73.3373,74247.0
2021-01-12 15:30:00,82.24,82.36,82.24,82.34,97709.0,73.3194,73.4264,73.3194,73.4086,97709.0
2021-01-12 15:40:00,82.34,82.41,82.32,82.39,159732.0,73.4086,73.471,73.3908,73.4532,159732.0
2021-01-12 15:50:00,82.4,82.43,82.27,82.27,1284221.0,73.4621,73.4888,73.3462,73.3462,1284221.0
2021-01-13 09:30:00,82.19,83.26,82.19,83.09,290863.0,73.2749,74.2288,73.2749,74.0772,290863.0
2021-01-13 09:40:00,83.06,83.13,82.72,82.72,275067.0,74.0505,74.1129,73.7474,73.7474,275067.0
2021-01-13 09:50:00,82.72,82.82,82.61,82.76,229060.0,73.7474,73.8365,73.6493,73.783,229060.0
2021-01-13 10:00:00,82.78,82.87,82.59,82.76,220386.0,73.8009,73.8811,73.6315,73.783,220386.0
2021-01-13 10:10:00,82.75,82.91,82.7,82.87,164927.0,73.7741,73.9168,73.7295,73.8811,164927.0
2021-01-13 10:20:00,82.88,83.06,82.85,83.06,158578.0,73.89,74.0505,73.8633,74.0505,158578.0
2021-01-13 10:30:00,83.06,83.29,82.99,83.22,207326.0,74.0505,74.2555,73.9881,74.1931,207326.0
2021-01-13 10:40:00,83.22,83.23,83.05,83.12,152875.0,74.1931,74.202,74.0416,74.104,152875.0
2021-01-13 10:50:00,83.12,83.21,83.08,83.2,152770.0,74.104,74.1842,74.0683,74.1753,152770.0
2021-01-13 11:00:00,83.2,83.29,82.94,82.95,182493.0,74.1753,74.2555,73.9435,73.9524,182493.0
2021-01-13 11:10:00,82.94,83.08,82.94,83.02,156798.0,73.9435,74.0683,73.9435,74.0148,156798.0
2021-01-13 11:20:00,83.01,83.03,82.9,82.91,120117.0,74.0059,74.0237,73.9078,73.9168,120117.0
2021-01-13 11:30:00,82.91,83.02,82.86,82.99,147550.0,73.9168,74.0148,73.8722,73.9881,147550.0
2021-01-13 11:40:00,82.98,83.04,82.94,83.01,121192.0,73.9792,74.0327,73.9435,74.0059,121192.0
2021-01-13 11:50:00,83.01,83.09,82.97,83.01,150741.0,74.0059,74.0772,73.9702,74.0059,150741.0
2021-01-13 12:00:00,83.02,83.04,82.96,82.98,170393.0,74.0148,74.0327,73.9613,73.9792,170393.0
2021-01-13 12:10:00,82.99,83.04,82.94,82.99,160609.0,73.9881,74.0327,73.9435,73.9881,160609.0
2021-01-13 12:20:00,82.99,83.11,82.96,83.1,157310.0,73.9881,74.0951,73.9613,74.0861,157310.0
2021-01-13 12:30:00,83.1,83.13,83.04,83.12,158123.0,74.0861,74.1129,74.0327,74.104,158123.0
2021-01-13 12:40:00,83.13,83.19,83.11,83.19,134543.0,74.1129,74.1664,74.0951,74.1664,134543.0
2021-01-13 12:50:00,83.19,83.33,83.17,83.29,169148.0,74.1664,74.2912,74.1486,74.2555,169148.0
2021-01-13 13:00:00,83.3,83.31,83.2,83.26,177093.0,74.2645,74.2734,74.1753,74.2288,177093.0
2021-01-13 13:10:00,83.26,83.3,83.21,83.23,194582.0,74.2288,74.2645,74.1842,74.202,194582.0
2021-01-13 13:20:00,83.23,83.28,83.12,83.14,158820.0,74.202,74.2466,74.104,74.1218,158820.0
2021-01-13 13:30:00,83.14,83.16,83.07,83.13,167521.0,74.1218,74.1396,74.0594,74.1129,167521.0
2021-01-13 13:40:00,83.14,83.14,83.05,83.14,132006.0,74.1218,74.1218,74.0416,74.1218,132006.0
2021-01-13 13:50:00,83.16,83.17,83.06,83.07,183983.0,74.1396,74.1486,74.0505,74.0594,183983.0
2021-01-13 14:00:00,83.07,83.23,83.04,83.2,237453.0,74.0594,74.202,74.0327,74.1753,237453.0
2021-01-13 14:10:00,83.2,83.3,83.14,83.3,151332.0,74.1753,74.2645,74.1218,74.2645,151332.0
2021-01-13 14:20:00,83.29,83.33,83.25,83.27,140836.0,74.2555,74.2912,74.2199,74.2377,140836.0
2021-01-13 14:30:00,83.27,83.3,83.23,83.25,124899.0,74.2377,74.2645,74.202,74.2199,124899.0
2021-01-13 14:40:00,83.25,83.27,83.21,83.26,160834.0,74.2199,74.2377,74.1842,74.2288,160834.0
2021-01-13 14:50:00,83.26,83.43,83.25,83.4,151409.0,74.2288,74.3804,74.2199,74.3536,151409.0
2021-01-13 15:00:00,83.41,83.42,83.25,83.27,209209.0,74.3625,74.3714,74.2199,74.2377,209209.0
2021-01-13 15:10:00,83.27,83.34,83.27,83.3,193509.0,74.2377,74.3001,74.2377,74.2645,193509.0
2021-01-13 15:20:00,83.3,83.39,83.26,83.32,224067.0,74.2645,74.3447,74.2288,74.2823,224067.0
2021-01-13 15:30:00,83.32,83.41,83.27,83.31,280904.0,74.2823,74.3625,74.2377,74.2734,280904.0
2021-01-13 15:40:00,83.32,83.43,83.29,83.34,515492.0,74.2823,74.3804,74.2555,74.3001,515492.0
2021-01-13 15:50:00,83.34,83.37,83.27,83.28,817065.0,74.3001,74.3269,74.2377,74.2466,817065.0
2021-01-14 09:30:00,83.66,83.84,83.23,83.41,174717.0,74.5854,74.7459,74.202,74.3625,174717.0
2021-01-14 09:40:00,83.39,83.53,83.19,83.24,78666.0,74.3447,74.4695,74.1664,74.211,78666.0
2021-01-14 09:50:00,83.25,83.34,83.16,83.19,58218.0,74.2199,74.3001,74.1396,74.1664,58218.0
2021-01-14 10:00:00,83.18,83.35,83.14,83.19,116998.0,74.1575,74.309,74.1218,74.1664,116998.0
2021-01-14 10:10:00,83.18,83.36,83.15,83.29,53877.0,74.1575,74.3179,74.1307,74.2555,53877.0
2021-01-14 10:20:00,83.28,83.53,83.21,83.51,65071.0,74.2466,74.4695,74.1842,74.4517,65071.0
2021-01-14 10:30:00,83.51,83.52,83.39,83.52,60798.0,74.4517,74.4606,74.3447,74.4606,60798.0
2021-01-14 10:40:00,83.53,83.58,83.45,83.58,32176.0,74.4695,74.5141,74.3982,74.5141,32176.0
2021-01-14 10:50:00,83.57,83.59,83.49,83.58,64851.0,74.5052,74.523,74.4338,74.5141,64851.0
2021-01-14 11:00:00,83.59,83.6,83.52,83.58,45989.0,74.523,74.5319,74.4606,74.5141,45989.0
2021-01-14 11:10:00,83.58,83.81,83.58,83.79,57549.0,74.5141,74.7191,74.5141,74.7013,57549.0
2021-01-14 11:20:00,83.8,83.83,83.67,83.67,25397.0,74.7102,74.737,74.5943,74.5943,25397.0
2021-01-14 11:30:00,83.68,83.71,83.58,83.68,33816.0,74.6032,74.63,74.5141,74.6032,33816.0
2021-01-14 11:40:00,83.68,83.78,83.67,83.73,122473.0,74.6032,74.6924,74.5943,74.6478,122473.0
2021-01-14 11:50:00,83.74,83.77,83.68,83.76,70733.0,74.6567,74.6835,74.6032,74.6746,70733.0
2021-01-14 12:00:00,83.75,83.77,83.71,83.75,190874.0,74.6656,74.6835,74.63,74.6656,190874.0
2021-01-14 12:10:00,83.75,83.79,83.72,83.76,108041.0,74.6656,74.7013,74.6389,74.6746,108041.0
2021-01-14 12:20:00,83.76,83.78,83.72,83.74,36333.0,74.6746,74.6924,74.6389,74.6567,36333.0
2021-01-14 12:30:00,83.75,83.8,83.69,83.78,69926.0,74.6656,74.7102,74.6121,74.6924,69926.0
2021-01-14 12:40:00,83.77,83.89,83.76,83.88,75493.0,74.6835,74.7905,74.6746,74.7815,75493.0
2021-01-14 12:50:00,83.88,83.99,83.87,83.98,117847.0,74.7815,74.8796,74.7726,74.8707,117847.0
2021-01-14 13:00:00,83.97,84.0,83.93,83.98,80370.0,74.8618,74.8885,74.8261,74.8707,80370.0
2021-01-14 13:10:00,83.98,83.99,83.91,83.93,53084.0,74.8707,74.8796,74.8083,74.8261,53084.0
2021-01-14 13:20:00,83.92,83.99,83.89,83.95,69312.0,74.8172,74.8796,74.7905,74.8439,69312.0
2021-01-14 13:30:00,83.95,84.0,83.93,84.0,52111.0,74.8439,74.8885,74.8261,74.8885,52111.0
2021-01-14 13:40:00,84.0,84.17,83.99,84.13,73935.0,74.8885,75.0401,74.8796,75.0044,73935.0
2021-01-14 13:50:00,84.12,84.13,84.06,84.07,21108.0,74.9955,75.0044,74.942,74.9509,21108.0
2021-01-14 14:00:00,84.06,84.1,84.01,84.04,51521.0,74.942,74.9777,74.8974,74.9242,51521.0
2021-01-14 14:10:00,84.03,84.06,83.97,83.98,26660.0,74.9153,74.942,74.8618,74.8707,26660.0
2021-01-14 14:20:00,83.98,84.0,83.94,83.97,26657.0,74.8707,74.8885,74.835,74.8618,26657.0
2021-01-14 14:30:00,83.98,84.05,83.98,84.03,71066.0,74.8707,74.9331,74.8707,74.9153,71066.0
2021-01-14 14:40:00,84.03,84.03,83.92,83.95,93334.0,74.9153,74.9153,74.8172,74.8439,93334.0
2021-01-14 14:50:00,83.95,83.97,83.92,83.95,75411.0,74.8439,74.8618,74.8172,74.8439,75411.0
2021-01-14 15:00:00,83.97,84.01,83.85,83.85,97719.0,74.8618,74.8974,74.7548,74.7548,97719.0
2021-01-14 15:10:00,83.85,83.86,83.72,83.73,96018.0,74.7548,74.7637,74.6389,74.6478,96018.0
2021-01-14 15:20:00,83.73,83.87,83.72,83.81,87681.0,74.6478,74.7726,74.6389,74.7191,87681.0
2021-01-14 15:30:00,83.8,83.85,83.71,83.77,111837.0,74.7102,74.7548,74.63,74.6835,111837.0
2021-01-14 15:40:00,83.76,83.81,83.68,83.69,108052.0,74.6746,74.7191,74.6032,74.6121,108052.0
2021-01-14 15:50:00,83.69,83.71,83.55,83.65,742326.0,74.6121,74.63,74.4873,74.5765,742326.0
2021-01-15 09:30:00,83.54,83.7,83.26,83.57,100185.0,74.4784,74.6211,74.2288,74.5052,100185.0
2021-01-15 09:40:00,83.59,83.74,83.45,83.47,100092.0,74.523,74.6567,74.3982,74.416,100092.0
2021-01-15 09:50:00,83.46,83.5,83.3,83.5,59932.0,74.4071,74.4428,74.2645,74.4428,59932.0
2021-01-15 10:00:00,83.5,83.74,83.5,83.6,110899.0,74.4428,74.6567,74.4428,74.5319,110899.0
2021-01-15 10:10:00,83.63,83.76,83.55,83.64,98926.0,74.5587,74.6746,74.4873,74.5676,98926.0
2021-01-15 10:20:00,83.65,83.71,83.34,83.46,205974.0,74.5765,74.63,74.3001,74.4071,205974.0
2021-01-15 10:30:00,83.45,83.55,83.38,83.54,132614.0,74.3982,74.4873,74.3358,74.4784,132614.0
2021-01-15 10:40:00,83.52,83.55,83.42,83.52,141918.0,74.4606,74.4873,74.3714,74.4606,141918.0
2021-01-15 10:50:00,83.54,83.77,83.52,83.66,100294.0,74.4784,74.6835,74.4606,74.5854,100294.0
2021-01-15 11:00:00,83.64,83.69,83.57,83.63,61889.0,74.5676,74.6121,74.5052,74.5587,61889.0
2021-01-15 11:10:00,83.63,83.73,83.57,83.73,66159.0,74.5587,74.6478,74.5052,74.6478,66159.0
2021-01-15 11:20:00,83.71,83.9,83.7,83.84,98604.0,74.63,74.7994,74.6211,74.7459,98604.0
2021-01-15 11:30:00,83.84,84.01,83.82,84.0,108646.0,74.7459,74.8974,74.728,74.8885,108646.0
2021-01-15 11:40:00,84.0,84.15,83.99,84.09,101078.0,74.8885,75.0223,74.8796,74.9688,101078.0
2021-01-15 11:50:00,84.08,84.27,84.01,84.27,47099.0,74.9598,75.1292,74.8974,75.1292,47099.0
2021-01-15 12:00:00,84.26,84.34,84.19,84.24,43042.0,75.1203,75.1916,75.0579,75.1025,43042.0
2021-01-15 12:10:00,84.24,84.37,84.19,84.37,88602.0,75.1025,75.2184,75.0579,75.2184,88602.0
2021-01-15 12:20:00,84.37,84.37,84.23,84.25,115139.0,75.2184,75.2184,75.0936,75.1114,115139.0
2021-01-15 12:30:00,84.24,84.25,84.08,84.1,118070.0,75.1025,75.1114,74.9598,74.9777,118070.0
2021-01-15 12:40:00,84.11,84.2,84.07,84.12,72066.0,74.9866,75.0668,74.9509,74.9955,72066.0
2021-01-15 12:50:00,84.12,84.28,84.04,84.28,67725.0,74.9955,75.1382,74.9242,75.1382,67725.0
2021-01-15 13:00:00,84.28,84.28,84.15,84.21,33357.0,75.1382,75.1382,75.0223,75.0757,33357.0
2021-01-15 13:10:00,84.22,84.35,84.18,84.34,62403.0,75.0847,75.2006,75.049,75.1916,62403.0
2021-01-15 13:20:00,84.35,84.38,84.28,84.3,41511.0,75.2006,75.2273,75.1382,75.156,41511.0
2021-01-15 13:30:00,84.31,84.33,84.22,84.3,59245.0,75.1649,75.1827,75.0847,75.156,59245.0
2021-01-15 13:40:00,84.29,84.36,84.28,84.3,34965.0,75.1471,75.2095,75.1382,75.156,34965.0
2021-01-15 13:50:00,84.27,84.31,84.21,84.27,47476.0,75.1292,75.1649,75.0757,75.1292,47476.0
2021-01-15 14:00:00,84.27,84.33,84.26,84.31,34674.0,75.1292,75.1827,75.1203,75.1649,34674.0
2021-01-15 14:10:00,84.31,84.39,84.28,84.34,45339.0,75.1649,75.2362,75.1382,75.1916,45339.0
2021-01-15 14:20:00,84.33,84.45,84.3,84.45,24855.0,75.1827,75.2897,75.156,75.2897,24855.0
2021-01-15 14:30:00,84.45,84.62,84.45,84.61,87223.0,75.2897,75.4413,75.2897,75.4324,87223.0
2021-01-15 14:40:00,84.62,84.7,84.6,84.64,117802.0,75.4413,75.5126,75.4234,75.4591,117802.0
2021-01-15 14:50:00,84.65,84.68,84.58,84.64,149403.0,75.468,75.4948,75.4056,75.4591,149403.0
2021-01-15 15:00:00,84.65,84.67,84.6,84.64,103978.0,75.468,75.4858,75.4234,75.4591,103978.0
2021-01-15 15:10:00,84.65,84.86,84.65,84.85,159269.0,75.468,75.6552,75.468,75.6463,159269.0
2021-01-15 15:20:00,84.85,84.89,84.75,84.77,103148.0,75.6463,75.682,75.5572,75.575,103148.0
2021-01-15 15:30:00,84.77,84.78,84.63,84.64,160334.0,75.575,75.5839,75.4502,75.4591,160334.0
2021-01-15 15:40:00,84.64,84.74,84.54,84.59,365659.0,75.4591,75.5483,75.3699,75.4145,365659.0
2021-01-15 15:50:00,84.59,84.66,84.54,84.63,1279396.0,75.4145,75.4769,75.3699,75.4502,1279396.0
2021-01-19 09:30:00,85.15,85.15,84.56,84.65,199059.0,75.9138,75.9138,75.3878,75.468,199059.0
2021-01-19 09:40:00,84.64,84.8,84.29,84.31,157570.0,75.4591,75.6017,75.1471,75.1649,157570.0
2021-01-19 09:50:00,84.29,84.41,84.09,84.18,177040.0,75.1471,75.254,74.9688,75.049,177040.0
2021-01-19 10:00:00,84.17,84.37,84.16,84.19,145696.0,75.0401,75.2184,75.0312,75.0579,145696.0
2021-01-19 10:10:00,84.17,84.32,84.06,84.18,47380.0,75.0401,75.1738,74.942,75.049,47380.0
2021-01-19 10:20:00,84.18,84.45,84.04,84.45,171421.0,75.049,75.2897,74.9242,75.2897,171421.0
2021-01-19 10:30:00,84.45,84.48,84.19,84.23,102757.0,75.2897,75.3165,75.0579,75.0936,102757.0
2021-01-19 10:40:00,84.22,84.38,84.16,84.38,112996.0,75.0847,75.2273,75.0312,75.2273,112996.0
2021-01-19 10:50:00,84.38,84.6,84.38,84.56,69105.0,75.2273,75.4234,75.2273,75.3878,69105.0
2021-01-19 11:00:00,84.55,84.59,84.38,84.41,74631.0,75.3789,75.4145,75.2273,75.254,74631.0
2021-01-19 11:10:00,84.42,84.43,84.24,84.31,68172.0,75.263,75.2719,75.1025,75.1649,68172.0
2021-01-19 11:20:00,84.31,84.4,84.3,84.36,44978.0,75.1649,75.2451,75.156,75.2095,44978.0
2021-01-19 11:30:00,84.37,84.37,84.1,84.22,57699.0,75.2184,75.2184,74.9777,75.0847,57699.0
2021-01-19 11:40:00,84.23,84.34,84.18,84.32,43176.0,75.0936,75.1916,75.049,75.1738,43176.0
2021-01-19 11:50:00,84.33,84.36,84.25,84.26,39277.0,75.1827,75.2095,75.1114,75.1203,39277.0
2021-01-19 12:00:00,84.28,84.36,84.26,84.3,87460.0,75.1382,75.2095,75.1203,75.156,87460.0
2021-01-19 12:10:00,84.29,84.39,84.28,84.33,19282.0,75.1471,75.2362,75.1382,75.1827,19282.0
2021-01-19 12:20:00,84.35,84.37,84.28,84.33,20972.0,75.2006,75.2184,75.1382,75.1827,20972.0
2021-01-19 12:30:00,84.33,84.37,84.27,84.35,29930.0,75.1827,75.2184,75.1292,75.2006,29930.0
2021-01-19 12:40:00,84.34,84.5,84.34,84.42,85565.0,75.1916,75.3343,75.1916,75.263,85565.0
2021-01-19 12:50:00,84.42,84.48,84.4,84.44,24892.0,75.263,75.3165,75.2451,75.2808,24892.0
2021-01-19 13:00:00,84.45,84.46,84.32,84.41,43320.0,75.2897,75.2986,75.1738,75.254,43320.0
2021-01-19 13:10:00,84.42,84.48,84.34,84.34,41397.0,75.263,75.3165,75.1916,75.1916,41397.0
2021-01-19 13:20:00,84.33,84.38,84.32,84.33,29750.0,75.1827,75.2273,75.1738,75.1827,29750.0
2021-01-19 13:30:00,84.33,84.39,84.33,84.37,26353.0,75.1827,75.2362,75.1827,75.2184,26353.0
2021-01-19 13:40:00,84.37,84.39,84.3,84.32,24968.0,75.2184,75.2362,75.156,75.1738,24968.0
2021-01-19 13:50:00,84.33,84.41,84.31,84.31,28905.0,75.1827,75.254,75.1649,75.1649,28905.0
2021-01-19 14:00:00,84.32,84.34,84.25,84.33,65724.0,75.1738,75.1916,75.1114,75.1827,65724.0
2021-01-19 14:10:00,84.32,84.32,84.25,84.26,54323.0,75.1738,75.1738,75.1114,75.1203,54323.0
2021-01-19 14:20:00,84.27,84.31,84.24,84.31,21082.0,75.1292,75.1649,75.1025,75.1649,21082.0
2021-01-19 14:30:00,84.31,84.32,84.24,84.28,38134.0,75.1649,75.1738,75.1025,75.1382,38134.0
2021-01-19 14:40:00,84.29,84.31,84.21,84.25,32232.0,75.1471,75.1649,75.0757,75.1114,32232.0
2021-01-19 14:50:00,84.25,84.31,84.24,84.27,27474.0,75.1114,75.1649,75.1025,75.1292,27474.0
2021-01-19 15:00:00,84.26,84.32,84.24,84.24,45091.0,75.1203,75.1738,75.1025,75.1025,45091.0
2021-01-19 15:10:00,84.24,84.3,84.21,84.29,47677.0,75.1025,75.156,75.0757,75.1471,47677.0
2021-01-19 15:20:00,84.29,84.38,84.27,84.34,118455.0,75.1471,75.2273,75.1292,75.1916,118455.0
2021-01-19 15:30:00,84.35,84.39,84.28,84.38,64960.0,75.2006,75.2362,75.1382,75.2273,64960.0
2021-01-19 15:40:00,84.38,84.49,84.35,84.4,104536.0,75.2273,75.3254,75.2006,75.2451,104536.0
2021-01-19 15:50:00,84.41,84.45,84.31,84.35,317873.0,75.254,75.2897,75.1649,75.2006,317873.0
2021-01-20 09:30:00,84.37,84.63,84.14,84.27,170064.0,75.2184,75.4502,75.0133,75.1292,170064.0
2021-01-20 09:40:00,84.29,84.59,84.25,84.59,151382.0,75.1471,75.4145,75.1114,75.4145,151382.0
2021-01-20 09:50:00,84.59,84.9,84.59,84.89,133113.0,75.4145,75.6909,75.4145,75.682,133113.0
2021-01-20 10:00:00,84.89,85.09,84.85,84.91,79988.0,75.682,75.8603,75.6463,75.6998,79988.0
2021-01-20 10:10:00,84.92,85.08,84.9,84.96,51729.0,75.7087,75.8514,75.6909,75.7444,51729.0
2021-01-20 10:20:00,84.96,85.1,84.93,84.95,70213.0,75.7444,75.8692,75.7176,75.7355,70213.0
2021-01-20 10:30:00,84.96,85.26,84.96,85.19,85825.0,75.7444,76.0119,75.7444,75.9494,85825.0
2021-01-20 10:40:00,85.19,85.36,85.13,85.36,100026.0,75.9494,76.101,75.896,76.101,100026.0
2021-01-20 10:50:00,85.35,85.42,85.22,85.3,66161.0,76.0921,76.1545,75.9762,76.0475,66161.0
2021-01-20 11:00:00,85.31,85.53,85.28,85.5,81354.0,76.0564,76.2526,76.0297,76.2258,81354.0
2021-01-20 11:10:00,85.48,85.53,85.39,85.46,117371.0,76.208,76.2526,76.1277,76.1902,117371.0
2021-01-20 11:20:00,85.47,85.55,85.42,85.45,89690.0,76.1991,76.2704,76.1545,76.1812,89690.0
2021-01-20 11:30:00,85.45,85.55,85.42,85.53,64534.0,76.1812,76.2704,76.1545,76.2526,64534.0
2021-01-20 11:40:00,85.53,85.57,85.5,85.56,32751.0,76.2526,76.2882,76.2258,76.2793,32751.0
2021-01-20 11:50:00,85.56,85.7,85.55,85.69,96647.0,76.2793,76.4041,76.2704,76.3952,96647.0
2021-01-20 12:00:00,85.68,85.97,85.68,85.96,48394.0,76.3863,76.6448,76.3863,76.6359,48394.0
2021-01-20 12:10:00,85.97,86.07,85.93,86.06,78460.0,76.6448,76.734,76.6092,76.7251,78460.0
2021-01-20 12:20:00,86.07,86.18,86.05,86.16,64868.0,76.734,76.8321,76.7162,76.8142,64868.0
2021-01-20 12:30:00,86.16,86.18,86.07,86.1,129440.0,76.8142,76.8321,76.734,76.7607,129440.0
2021-01-20 12:40:00,86.1,86.17,86.05,86.09,130447.0,76.7607,76.8231,76.7162,76.7518,130447.0
2021-01-20 12:50:00,86.1,86.3,86.09,86.23,135044.0,76.7607,76.939,76.7518,76.8766,135044.0
2021-01-20 13:00:00,86.25,86.3,86.24,86.29,102553.0,76.8945,76.939,76.8855,76.9301,102553.0
2021-01-20 13:10:00,86.29,86.38,86.28,86.37,90807.0,76.9301,77.0104,76.9212,77.0014,90807.0
2021-01-20 13:20:00,86.36,86.38,86.24,86.24,92635.0,76.9925,77.0104,76.8855,76.8855,92635.0
2021-01-20 13:30:00,86.25,86.27,86.17,86.18,37071.0,76.8945,76.9123,76.8231,76.8321,37071.0
2021-01-20 13:40:00,86.18,86.18,86.01,86.01,50108.0,76.8321,76.8321,76.6805,76.6805,50108.0
2021-01-20 13:50:00,86.02,86.15,86.01,86.06,82192.0,76.6894,76.8053,76.6805,76.7251,82192.0
2021-01-20 14:00:00,86.06,86.21,86.06,86.17,29367.0,76.7251,76.8588,76.7251,76.8231,29367.0
2021-01-20 14:10:00,86.17,86.19,86.07,86.17,72150.0,76.8231,76.841,76.734,76.8231,72150.0
2021-01-20 14:20:00,86.18,86.19,86.1,86.15,51872.0,76.8321,76.841,76.7607,76.8053,51872.0
2021-01-20 14:30:00,86.15,86.19,86.09,86.18,52496.0,76.8053,76.841,76.7518,76.8321,52496.0
2021-01-20 14:40:00,86.18,86.32,86.14,86.3,142618.0,76.8321,76.9569,76.7964,76.939,142618.0
2021-01-20 14:50:00,86.3,86.36,86.27,86.3,102933.0,76.939,76.9925,76.9123,76.939,102933.0
2021-01-20 15:00:00,86.3,86.35,86.29,86.34,95373.0,76.939,76.9836,76.9301,76.9747,95373.0
2021-01-20 15:10:00,86.34,86.35,86.23,86.27,187137.0,76.9747,76.9836,76.8766,76.9123,187137.0
2021-01-20 15:20:00,86.27,86.29,86.09,86.13,213500.0,76.9123,76.9301,76.7518,76.7875,213500.0
2021-01-20 15:30:00,86.13,86.22,86.12,86.18,252180.0,76.7875,76.8677,76.7786,76.8321,252180.0
2021-01-20 15:40:00,86.18,86.18,86.11,86.13,288845.0,76.8321,76.8321,76.7697,76.7875,288845.0
2021-01-20 15:50:00,86.12,86.17,86.03,86.03,1003834.0,76.7786,76.8231,76.6983,76.6983,1003834.0
2021-01-21 09:30:00,85.79,85.86,85.09,85.17,145438.0,76.4844,76.5468,75.8603,75.9316,145438.0
2021-01-21 09:40:00,85.17,85.3,85.02,85.28,90191.0,75.9316,76.0475,75.7979,76.0297,90191.0
2021-01-21 09:50:00,85.3,85.4,85.05,85.17,74705.0,76.0475,76.1367,75.8246,75.9316,74705.0
2021-01-21 10:00:00,85.15,85.25,85.01,85.19,119973.0,75.9138,76.0029,75.789,75.9494,119973.0
2021-01-21 10:10:00,85.2,85.3,85.13,85.28,78673.0,75.9584,76.0475,75.896,76.0297,78673.0
2021-01-21 10:20:00,85.28,85.51,85.25,85.4,69710.0,76.0297,76.2347,76.0029,76.1367,69710.0
2021-01-21 10:30:00,85.41,85.41,85.23,85.37,108574.0,76.1456,76.1456,75.9851,76.1099,108574.0
2021-01-21 10:40:00,85.37,85.4,85.28,85.3,79577.0,76.1099,76.1367,76.0297,76.0475,79577.0
2021-01-21 10:50:00,85.29,85.31,85.15,85.19,97196.0,76.0386,76.0564,75.9138,75.9494,97196.0
2021-01-21 11:00:00,85.18,85.23,85.13,85.17,119565.0,75.9405,75.9851,75.896,75.9316,119565.0
2021-01-21 11:10:00,85.17,85.3,85.13,85.22,85349.0,75.9316,76.0475,75.896,75.9762,85349.0
2021-01-21 11:20:00,85.21,85.26,85.15,85.22,68778.0,75.9673,76.0119,75.9138,75.9762,68778.0
2021-01-21 11:30:00,85.21,85.23,85.1,85.13,114637.0,75.9673,75.9851,75.8692,75.896,114637.0
2021-01-21 11:40:00,85.12,85.22,85.07,85.22,87995.0,75.887,75.9762,75.8425,75.9762,87995.0
2021-01-21 11:50:00,85.22,85.29,85.19,85.24,87186.0,75.9762,76.0386,75.9494,75.994,87186.0
2021-01-21 12:00:00,85.24,85.4,85.23,85.4,80932.0,75.994,76.1367,75.9851,76.1367,80932.0
2021-01-21 12:10:00,85.4,85.47,85.36,85.38,85266.0,76.1367,76.1991,76.101,76.1188,85266.0
2021-01-21 12:20:00,85.37,85.45,85.34,85.38,75119.0,76.1099,76.1812,76.0832,76.1188,75119.0
2021-01-21 12:30:00,85.39,85.39,85.2,85.2,83228.0,76.1277,76.1277,75.9584,75.9584,83228.0
2021-01-21 12:40:00,85.2,85.34,85.2,85.33,108115.0,75.9584,76.0832,75.9584,76.0743,108115.0
2021-01-21 12:50:00,85.34,85.43,85.27,85.42,101537.0,76.0832,76.1634,76.0208,76.1545,101537.0
2021-01-21 13:00:00,85.42,85.45,85.31,85.32,75694.0,76.1545,76.1812,76.0564,76.0653,75694.0
2021-01-21 13:10:00,85.31,85.37,85.3,85.36,81414.0,76.0564,76.1099,76.0475,76.101,81414.0
2021-01-21 13:20:00,85.37,85.44,85.36,85.41,65645.0,76.1099,76.1723,76.101,76.1456,65645.0
2021-01-21 13:30:00,85.42,85.48,85.39,85.44,91295.0,76.1545,76.208,76.1277,76.1723,91295.0
2021-01-21 13:40:00,85.43,85.52,85.42,85.49,70007.0,76.1634,76.2436,76.1545,76.2169,70007.0
2021-01-21 13:50:00,85.49,85.6,85.48,85.58,113924.0,76.2169,76.315,76.208,76.2971,113924.0
2021-01-21 14:00:00,85.58,85.65,85.54,85.64,83387.0,76.2971,76.3595,76.2615,76.3506,83387.0
2021-01-21 14:10:00,85.63,85.68,85.61,85.61,50487.0,76.3417,76.3863,76.3239,76.3239,50487.0
2021-01-21 14:20:00,85.61,85.74,85.6,85.73,46145.0,76.3239,76.4398,76.315,76.4309,46145.0
2021-01-21 14:30:00,85.75,85.83,85.71,85.82,44060.0,76.4487,76.52,76.413,76.5111,44060.0
2021-01-21 14:40:00,85.82,85.82,85.76,85.76,40768.0,76.5111,76.5111,76.4576,76.4576,40768.0
2021-01-21 14:50:00,85.76,85.81,85.72,85.81,35935.0,76.4576,76.5022,76.422,76.5022,35935.0
2021-01-21 15:00:00,85.81,85.83,85.76,85.82,47507.0,76.5022,76.52,76.4576,76.5111,47507.0
2021-01-21 15:10:00,85.82,85.85,85.78,85.8,115096.0,76.5111,76.5379,76.4754,76.4933,115096.0
2021-01-21 15:20:00,85.8,85.81,85.74,85.76,119055.0,76.4933,76.5022,76.4398,76.4576,119055.0
2021-01-21 15:30:00,85.76,85.88,85.75,85.86,137028.0,76.4576,76.5646,76.4487,76.5468,137028.0
2021-01-21 15:40:00,85.85,85.93,85.76,85.78,175571.0,76.5379,76.6092,76.4576,76.4754,175571.0
2021-01-21 15:50:00,85.78,85.92,85.78,85.84,738616.0,76.4754,76.6003,76.4754,76.5289,738616.0
2021-01-22 09:30:00,85.47,85.62,85.22,85.37,247582.0,76.1991,76.3328,75.9762,76.1099,247582.0
2021-01-22 09:40:00,85.38,85.48,85.23,85.46,147751.0,76.1188,76.208,75.9851,76.1902,147751.0
2021-01-22 09:50:00,85.46,85.56,85.38,85.48,85066.0,76.1902,76.2793,76.1188,76.208,85066.0
2021-01-22 10:00:00,85.48,85.79,85.47,85.75,96338.0,76.208,76.4844,76.1991,76.4487,96338.0
2021-01-22 10:10:00,85.74,85.76,85.6,85.64,115440.0,76.4398,76.4576,76.315,76.3506,115440.0
2021-01-22 10:20:00,85.65,85.65,85.46,85.61,180919.0,76.3595,76.3595,76.1902,76.3239,180919.0
2021-01-22 10:30:00,85.6,85.7,85.56,85.63,191386.0,76.315,76.4041,76.2793,76.3417,191386.0
2021-01-22 10:40:00,85.64,85.69,85.57,85.64,63092.0,76.3506,76.3952,76.2882,76.3506,63092.0
2021-01-22 10:50:00,85.65,85.68,85.59,85.67,89052.0,76.3595,76.3863,76.3061,76.3774,89052.0
2021-01-22 11:00:00,85.67,85.77,85.66,85.7,42997.0,76.3774,76.4665,76.3685,76.4041,42997.0
2021-01-22 11:10:00,85.69,85.69,85.55,85.57,99103.0,76.3952,76.3952,76.2704,76.2882,99103.0
2021-01-22 11:20:00,85.57,85.66,85.56,85.63,130165.0,76.2882,76.3685,76.2793,76.3417,130165.0
2021-01-22 11:30:00,85.64,85.85,85.62,85.84,41002.0,76.3506,76.5379,76.3328,76.5289,41002.0
2021-01-22 11:40:00,85.85,85.88,85.8,85.85,54628.0,76.5379,76.5646,76.4933,76.5379,54628.0
2021-01-22 11:50:00,85.84,85.94,85.84,85.89,35151.0,76.5289,76.6181,76.5289,76.5735,35151.0
2021-01-22 12:00:00,85.9,85.96,85.78,85.78,47734.0,76.5824,76.6359,76.4754,76.4754,47734.0
2021-01-22 12:10:00,85.78,85.85,85.77,85.79,33335.0,76.4754,76.5379,76.4665,76.4844,33335.0
2021-01-22 12:20:00,85.81,85.86,85.8,85.83,28020.0,76.5022,76.5468,76.4933,76.52,28020.0
2021-01-22 12:30:00,85.84,85.85,85.71,85.71,38111.0,76.5289,76.5379,76.413,76.413,38111.0
2021-01-22 12:40:00,85.71,85.75,85.68,85.71,23925.0,76.413,76.4487,76.3863,76.413,23925.0
2021-01-22 12:50:00,85.7,85.81,85.7,85.76,20609.0,76.4041,76.5022,76.4041,76.4576,20609.0
2021-01-22 13:00:00,85.77,85.77,85.71,85.71,54249.0,76.4665,76.4665,76.413,76.413,54249.0
2021-01-22 13:10:00,85.71,85.87,85.71,85.84,22375.0,76.413,76.5557,76.413,76.5289,22375.0
2021-01-22 13:20:00,85.84,85.92,85.84,85.9,17869.0,76.5289,76.6003,76.5289,76.5824,17869.0
2021-01-22 13:30:00,85.9,86.01,85.9,86.01,18447.0,76.5824,76.6805,76.5824,76.6805,18447.0
2021-01-22 13:40:00,86.0,86.01,85.93,85.96,13001.0,76.6716,76.6805,76.6092,76.6359,13001.0
2021-01-22 13:50:00,85.95,85.97,85.85,85.86,19653.0,76.627,76.6448,76.5379,76.5468,19653.0
2021-01-22 14:00:00,85.86,85.87,85.82,85.83,20256.0,76.5468,76.5557,76.5111,76.52,20256.0
2021-01-22 14:10:00,85.82,85.83,85.77,85.81,38483.0,76.5111,76.52,76.4665,76.5022,38483.0
2021-01-22 14:20:00,85.81,85.87,85.8,85.82,16038.0,76.5022,76.5557,76.4933,76.5111,16038.0
2021-01-22 14:30:00,85.82,85.94,85.81,85.94,25350.0,76.5111,76.6181,76.5022,76.6181,25350.0
2021-01-22 14:40:00,85.95,85.96,85.88,85.93,42729.0,76.627,76.6359,76.5646,76.6092,42729.0
2021-01-22 14:50:00,85.93,86.04,85.91,86.04,22257.0,76.6092,76.7072,76.5913,76.7072,22257.0
2021-01-22 15:00:00,86.04,86.05,85.96,86.01,63505.0,76.7072,76.7162,76.6359,76.6805,63505.0
2021-01-22 15:10:00,86.01,86.03,85.93,86.0,54252.0,76.6805,76.6983,76.6092,76.6716,54252.0
2021-01-22 15:20:00,86.01,86.13,86.0,86.13,93017.0,76.6805,76.7875,76.6716,76.7875,93017.0
2021-01-22 15:30:00,86.14,86.14,86.01,86.01,89643.0,76.7964,76.7964,76.6805,76.6805,89643.0
2021-01-22 15:40:00,86.02,86.07,85.99,86.01,103428.0,76.6894,76.734,76.6627,76.6805,103428.0
2021-01-22 15:50:00,86.02,86.16,85.97,85.97,528249.0,76.6894,76.8142,76.6448,76.6448,528249.0
2021-01-25 09:30:00,85.97,86.03,85.53,86.02,158684.0,76.6448,76.6983,76.2526,76.6894,158684.0
2021-01-25 09:40:00,86.01,86.19,85.97,86.05,106782.0,76.6805,76.841,76.6448,76.7162,106782.0
2021-01-25 09:50:00,86.05,86.16,85.95,85.97,92242.0,76.7162,76.8142,76.627,76.6448,92242.0
2021-01-25 10:00:00,85.96,86.42,85.95,86.27,81545.0,76.6359,77.046,76.627,76.9123,81545.0
2021-01-25 10:10:00,86.28,86.7,86.26,86.7,70767.0,76.9212,77.2957,76.9034,77.2957,70767.0
2021-01-25 10:20:00,86.66,87.0,86.66,86.95,66585.0,77.26,77.5631,77.26,77.5185,66585.0
2021-01-25 10:30:00,86.97,87.11,86.93,87.11,57882.0,77.5364,77.6612,77.5007,77.6612,57882.0
2021-01-25 10:40:00,87.11,87.21,86.94,86.98,103680.0,77.6612,77.7503,77.5096,77.5453,103680.0
2021-01-25 10:50:00,86.97,86.99,86.58,86.6,142395.0,77.5364,77.5542,77.1887,77.2065,142395.0
2021-01-25 11:00:00,86.6,86.62,86.18,86.25,313397.0,77.2065,77.2243,76.8321,76.8945,313397.0
2021-01-25 11:10:00,86.26,86.53,86.15,86.17,195562.0,76.9034,77.1441,76.8053,76.8231,195562.0
2021-01-25 11:20:00,86.15,86.3,86.06,86.11,121128.0,76.8053,76.939,76.7251,76.7697,121128.0
2021-01-25 11:30:00,86.11,86.21,86.05,86.16,155671.0,76.7697,76.8588,76.7162,76.8142,155671.0
2021-01-25 11:40:00,86.17,86.42,86.08,86.41,111905.0,76.8231,77.046,76.7429,77.0371,111905.0
2021-01-25 11:50:00,86.43,86.48,86.31,86.34,116551.0,77.0549,77.0995,76.948,76.9747,116551.0
2021-01-25 12:00:00,86.34,86.46,86.33,86.45,136019.0,76.9747,77.0817,76.9658,77.0728,136019.0
2021-01-25 12:10:00,86.44,86.55,86.41,86.49,160515.0,77.0639,77.1619,77.0371,77.1084,160515.0
2021-01-25 12:20:00,86.49,86.59,86.43,86.44,112822.0,77.1084,77.1976,77.0549,77.0639,112822.0
2021-01-25 12:30:00,86.45,86.59,86.4,86.53,110952.0,77.0728,77.1976,77.0282,77.1441,110952.0
2021-01-25 12:40:00,86.52,86.71,86.52,86.69,75425.0,77.1352,77.3046,77.1352,77.2867,75425.0
2021-01-25 12:50:00,86.68,86.71,86.59,86.62,76094.0,77.2778,77.3046,77.1976,77.2243,76094.0
2021-01-25 13:00:00,86.63,86.7,86.61,86.61,56349.0,77.2332,77.2957,77.2154,77.2154,56349.0
2021-01-25 13:10:00,86.62,86.83,86.6,86.74,45130.0,77.2243,77.4116,77.2065,77.3313,45130.0
2021-01-25 13:20:00,86.74,86.88,86.7,86.83,46873.0,77.3313,77.4561,77.2957,77.4116,46873.0
2021-01-25 13:30:00,86.83,86.94,86.79,86.87,51908.0,77.4116,77.5096,77.3759,77.4472,51908.0
2021-01-25 13:40:00,86.87,86.9,86.67,86.75,35552.0,77.4472,77.474,77.2689,77.3402,35552.0
2021-01-25 13:50:00,86.74,86.76,86.66,86.73,68018.0,77.3313,77.3491,77.26,77.3224,68018.0
2021-01-25 14:00:00,86.73,86.76,86.58,86.64,65823.0,77.3224,77.3491,77.1887,77.2422,65823.0
2021-01-25 14:10:00,86.64,86.74,86.59,86.73,208824.0,77.2422,77.3313,77.1976,77.3224,208824.0
2021-01-25 14:20:00,86.74,86.83,86.69,86.81,66696.0,77.3313,77.4116,77.2867,77.3937,66696.0
2021-01-25 14:30:00,86.8,86.86,86.78,86.81,56397.0,77.3848,77.4383,77.367,77.3937,56397.0
2021-01-25 14:40:00,86.81,86.95,86.8,86.92,108652.0,77.3937,77.5185,77.3848,77.4918,108652.0
2021-01-25 14:50:00,86.91,86.93,86.78,86.81,60363.0,77.4829,77.5007,77.367,77.3937,60363.0
2021-01-25 15:00:00,86.79,86.83,86.72,86.75,66249.0,77.3759,77.4116,77.3135,77.3402,66249.0
2021-01-25 15:10:00,86.74,86.74,86.61,86.67,92907.0,77.3313,77.3313,77.2154,77.2689,92907.0
2021-01-25 15:20:00,86.66,86.68,86.57,86.64,96880.0,77.26,77.2778,77.1798,77.2422,96880.0
2021-01-25 15:30:00,86.64,86.7,86.46,86.46,80999.0,77.2422,77.2957,77.0817,77.0817,80999.0
2021-01-25 15:40:00,86.47,86.53,86.4,86.53,176079.0,77.0906,77.1441,77.0282,77.1441,176079.0
2021-01-25 15:50:00,86.53,86.64,86.47,86.6,337409.0,77.1441,77.2422,77.0906,77.2065,337409.0
2021-01-26 09:30:00,86.79,87.03,86.65,86.91,116515.0,77.3759,77.5899,77.2511,77.4829,116515.0
2021-01-26 09:40:00,86.91,87.27,86.87,87.26,115546.0,77.4829,77.8038,77.4472,77.7949,115546.0
2021-01-26 09:50:00,87.26,87.32,87.04,87.04,78929.0,77.7949,77.8484,77.5988,77.5988,78929.0
2021-01-26 10:00:00,87.04,87.35,87.03,87.13,101321.0,77.5988,77.8751,77.5899,77.679,101321.0
2021-01-26 10:10:00,87.14,87.17,86.86,86.93,91666.0,77.6879,77.7147,77.4383,77.5007,91666.0
2021-01-26 10:20:00,86.9,86.96,86.81,86.95,46738.0,77.474,77.5275,77.3937,77.5185,46738.0
2021-01-26 10:30:00,86.95,86.99,86.66,86.94,59888.0,77.5185,77.5542,77.26,77.5096,59888.0
2021-01-26 10:40:00,86.97,87.0,86.84,86.84,37894.0,77.5364,77.5631,77.4205,77.4205,37894.0
2021-01-26 10:50:00,86.83,86.89,86.61,86.66,87990.0,77.4116,77.465,77.2154,77.26,87990.0
2021-01-26 11:00:00,86.67,86.96,86.64,86.84,67309.0,77.2689,77.5275,77.2422,77.4205,67309.0
2021-01-26 11:10:00,86.84,86.94,86.79,86.79,59527.0,77.4205,77.5096,77.3759,77.3759,59527.0
2021-01-26 11:20:00,86.77,86.89,86.71,86.89,29217.0,77.3581,77.465,77.3046,77.465,29217.0
2021-01-26 11:30:00,86.88,86.88,86.7,86.76,35430.0,77.4561,77.4561,77.2957,77.3491,35430.0
2021-01-26 11:40:00,86.77,86.79,86.71,86.73,51211.0,77.3581,77.3759,77.3046,77.3224,51211.0
2021-01-26 11:50:00,86.74,86.9,86.74,86.88,83793.0,77.3313,77.474,77.3313,77.4561,83793.0
2021-01-26 12:00:00,86.89,86.92,86.8,86.8,51070.0,77.465,77.4918,77.3848,77.3848,51070.0
2021-01-26 12:10:00,86.81,86.98,86.81,86.97,43430.0,77.3937,77.5453,77.3937,77.5364,43430.0
2021-01-26 12:20:00,86.96,87.11,86.95,87.01,120490.0,77.5275,77.6612,77.5185,77.572,120490.0
2021-01-26 12:30:00,87.01,87.04,86.98,87.02,66072.0,77.572,77.5988,77.5453,77.5809,66072.0
2021-01-26 12:40:00,87.01,87.04,86.84,86.88,75481.0,77.572,77.5988,77.4205,77.4561,75481.0
2021-01-26 12:50:00,86.87,87.03,86.87,86.92,79430.0,77.4472,77.5899,77.4472,77.4918,79430.0
2021-01-26 13:00:00,86.92,86.96,86.87,86.96,62723.0,77.4918,77.5275,77.4472,77.5275,62723.0
2021-01-26 13:10:00,86.95,87.04,86.93,86.98,61244.0,77.5185,77.5988,77.5007,77.5453,61244.0
2021-01-26 13:20:00,86.98,87.02,86.96,87.02,62640.0,77.5453,77.5809,77.5275,77.5809,62640.0
2021-01-26 13:30:00,87.02,87.17,87.02,87.17,59564.0,77.5809,77.7147,77.5809,77.7147,59564.0
2021-01-26 13:40:00,87.17,87.25,87.08,87.11,50953.0,77.7147,77.786,77.6344,77.6612,50953.0
2021-01-26 13:50:00,87.11,87.14,87.02,87.06,51737.0,77.6612,77.6879,77.5809,77.6166,51737.0
2021-01-26 14:00:00,87.07,87.17,87.06,87.17,67170.0,77.6255,77.7147,77.6166,77.7147,67170.0
2021-01-26 14:10:00,87.17,87.2,87.11,87.19,39736.0,77.7147,77.7414,77.6612,77.7325,39736.0
2021-01-26 14:20:00,87.18,87.23,87.12,87.17,54039.0,77.7236,77.7682,77.6701,77.7147,54039.0
2021-01-26 14:30:00,87.17,87.25,87.15,87.18,84256.0,77.7147,77.786,77.6968,77.7236,84256.0
2021-01-26 14:40:00,87.19,87.3,87.18,87.27,87697.0,77.7325,77.8306,77.7236,77.8038,87697.0
2021-01-26 14:50:00,87.26,87.5,87.23,87.48,80127.0,77.7949,78.0089,77.7682,77.991,80127.0
2021-01-26 15:00:00,87.48,87.5,87.37,87.4,158581.0,77.991,78.0089,77.893,77.9197,158581.0
2021-01-26 15:10:00,87.4,87.44,87.32,87.41,85123.0,77.9197,77.9554,77.8484,77.9286,85123.0
2021-01-26 15:20:00,87.41,87.43,87.31,87.41,101181.0,77.9286,77.9465,77.8395,77.9286,101181.0
2021-01-26 15:30:00,87.41,87.42,87.28,87.29,138523.0,77.9286,77.9376,77.8127,77.8217,138523.0
2021-01-26 15:40:00,87.29,87.37,87.27,87.28,137156.0,77.8217,77.893,77.8038,77.8127,137156.0
2021-01-26 15:50:00,87.28,87.32,87.18,87.24,523463.0,77.8127,77.8484,77.7236,77.7771,523463.0
2021-01-27 09:30:00,86.6,87.21,86.4,87.19,205321.0,77.2065,77.7503,77.0282,77.7325,205321.0
2021-01-27 09:40:00,87.17,87.31,86.96,87.14,171201.0,77.7147,77.8395,77.5275,77.6879,171201.0
2021-01-27 09:50:00,87.14,87.26,86.73,86.8,131280.0,77.6879,77.7949,77.3224,77.3848,131280.0
2021-01-27 10:00:00,86.78,86.82,86.51,86.54,144240.0,77.367,77.4026,77.1263,77.153,144240.0
2021-01-27 10:10:00,86.56,86.68,86.14,86.2,123691.0,77.1708,77.2778,76.7964,76.8499,123691.0
2021-01-27 10:20:00,86.21,86.38,86.06,86.34,134835.0,76.8588,77.0104,76.7251,76.9747,134835.0
2021-01-27 10:30:00,86.36,86.43,86.12,86.29,96710.0,76.9925,77.0549,76.7786,76.9301,96710.0
2021-01-27 10:40:00,86.29,86.54,86.23,86.35,73439.0,76.9301,77.153,76.8766,76.9836,73439.0
2021-01-27 10:50:00,86.35,86.43,86.3,86.35,98240.0,76.9836,77.0549,76.939,76.9836,98240.0
2021-01-27 11:00:00,86.33,86.36,86.08,86.16,81510.0,76.9658,76.9925,76.7429,76.8142,81510.0
2021-01-27 11:10:00,86.17,86.17,85.98,86.08,81270.0,76.8231,76.8231,76.6538,76.7429,81270.0
2021-01-27 11:20:00,86.09,86.34,86.07,86.32,65392.0,76.7518,76.9747,76.734,76.9569,65392.0
2021-01-27 11:30:00,86.3,86.42,86.2,86.34,74548.0,76.939,77.046,76.8499,76.9747,74548.0
2021-01-27 11:40:00,86.29,86.41,86.23,86.25,56044.0,76.9301,77.0371,76.8766,76.8945,56044.0
2021-01-27 11:50:00,86.25,86.34,86.03,86.09,119003.0,76.8945,76.9747,76.6983,76.7518,119003.0
2021-01-27 12:00:00,86.07,86.1,85.87,86.01,74209.0,76.734,76.7607,76.5557,76.6805,74209.0
2021-01-27 12:10:00,86.0,86.16,85.96,86.14,51367.0,76.6716,76.8142,76.6359,76.7964,51367.0
2021-01-27 12:20:00,86.13,86.18,86.05,86.12,28022.0,76.7875,76.8321,76.7162,76.7786,28022.0
2021-01-27 12:30:00,86.13,86.18,86.03,86.14,58267.0,76.7875,76.8321,76.6983,76.7964,58267.0
2021-01-27 12:40:00,86.15,86.3,86.13,86.23,95878.0,76.8053,76.939,76.7875,76.8766,95878.0
2021-01-27 12:50:00,86.23,86.33,86.21,86.33,46125.0,76.8766,76.9658,76.8588,76.9658,46125.0
2021-01-27 13:00:00,86.32,86.47,86.31,86.45,80150.0,76.9569,77.0906,76.948,77.0728,80150.0
2021-01-27 13:10:00,86.45,86.46,86.22,86.37,49664.0,77.0728,77.0817,76.8677,77.0014,49664.0
2021-01-27 13:20:00,86.36,86.39,86.25,86.35,32144.0,76.9925,77.0193,76.8945,76.9836,32144.0
2021-01-27 13:30:00,86.33,86.36,86.27,86.33,33146.0,76.9658,76.9925,76.9123,76.9658,33146.0
2021-01-27 13:40:00,86.34,86.34,86.23,86.33,35000.0,76.9747,76.9747,76.8766,76.9658,35000.0
2021-01-27 13:50:00,86.32,86.36,86.18,86.28,51489.0,76.9569,76.9925,76.8321,76.9212,51489.0
2021-01-27 14:00:00,86.24,86.33,86.12,86.22,46345.0,76.8855,76.9658,76.7786,76.8677,46345.0
2021-01-27 14:10:00,86.23,86.29,86.09,86.09,88849.0,76.8766,76.9301,76.7518,76.7518,88849.0
2021-01-27 14:20:00,86.1,86.18,86.02,86.03,60189.0,76.7607,76.8321,76.6894,76.6983,60189.0
2021-01-27 14:30:00,86.02,86.11,85.74,85.84,100459.0,76.6894,76.7697,76.4398,76.5289,100459.0
2021-01-27 14:40:00,85.83,85.99,85.65,85.73,103658.0,76.52,76.6627,76.3595,76.4309,103658.0
2021-01-27 14:50:00,85.73,85.82,85.59,85.68,135888.0,76.4309,76.5111,76.3061,76.3863,135888.0
2021-01-27 15:00:00,85.68,85.83,85.64,85.75,134775.0,76.3863,76.52,76.3506,76.4487,134775.0
2021-01-27 15:10:00,85.79,86.04,85.76,85.85,123110.0,76.4844,76.7072,76.4576,76.5379,123110.0
2021-01-27 15:20:00,85.85,85.91,85.64,85.73,145695.0,76.5379,76.5913,76.3506,76.4309,145695.0
2021-01-27 15:30:00,85.73,85.8,85.33,85.4,156065.0,76.4309,76.4933,76.0743,76.1367,156065.0
2021-01-27 15:40:00,85.39,85.54,85.32,85.54,204111.0,76.1277,76.2615,76.0653,76.2615,204111.0
2021-01-27 15:50:00,85.54,85.87,85.47,85.77,865819.0,76.2615,76.5557,76.1991,76.4665,865819.0
2021-01-28 09:30:00,85.7,85.84,85.38,85.5,67856.0,76.4041,76.5289,76.1188,76.2258,67856.0
2021-01-28 09:40:00,85.47,85.91,85.46,85.75,124844.0,76.1991,76.5913,76.1902,76.4487,124844.0
2021-01-28 09:50:00,85.75,85.99,85.66,85.82,236113.0,76.4487,76.6627,76.3685,76.5111,236113.0
2021-01-28 10:00:00,85.84,86.35,85.79,86.21,105109.0,76.5289,76.9836,76.4844,76.8588,105109.0
2021-01-28 10:10:00,86.21,86.58,86.21,86.45,145647.0,76.8588,77.1887,76.8588,77.0728,145647.0
2021-01-28 10:20:00,86.44,86.6,86.26,86.26,133095.0,77.0639,77.2065,76.9034,76.9034,133095.0
2021-01-28 10:30:00,86.28,86.56,86.28,86.34,465990.0,76.9212,77.1708,76.9212,76.9747,465990.0
2021-01-28 10:40:00,86.34,86.65,86.33,86.55,175220.0,76.9747,77.2511,76.9658,77.1619,175220.0
2021-01-28 10:50:00,86.55,86.68,86.41,86.52,155262.0,77.1619,77.2778,77.0371,77.1352,155262.0
2021-01-28 11:00:00,86.53,86.8,86.46,86.76,66192.0,77.1441,77.3848,77.0817,77.3491,66192.0
2021-01-28 11:10:00,86.77,87.0,86.73,86.73,83574.0,77.3581,77.5631,77.3224,77.3224,83574.0
2021-01-28 11:20:00,86.75,86.97,86.65,86.82,62139.0,77.3402,77.5364,77.2511,77.4026,62139.0
2021-01-28 11:30:00,86.83,86.88,86.71,86.76,125093.0,77.4116,77.4561,77.3046,77.3491,125093.0
2021-01-28 11:40:00,86.78,86.9,86.71,86.79,108658.0,77.367,77.474,77.3046,77.3759,108658.0
2021-01-28 11:50:00,86.81,86.96,86.81,86.9,89483.0,77.3937,77.5275,77.3937,77.474,89483.0
2021-01-28 12:00:00,86.91,87.03,86.85,87.01,67943.0,77.4829,77.5899,77.4294,77.572,67943.0
2021-01-28 12:10:00,87.01,87.01,86.79,86.97,51370.0,77.572,77.572,77.3759,77.5364,51370.0
2021-01-28 12:20:00,86.99,87.02,86.87,86.97,76562.0,77.5542,77.5809,77.4472,77.5364,76562.0
2021-01-28 12:30:00,86.98,87.06,86.92,86.97,38529.0,77.5453,77.6166,77.4918,77.5364,38529.0
2021-01-28 12:40:00,86.97,87.06,86.96,87.01,24227.0,77.5364,77.6166,77.5275,77.572,24227.0
2021-01-28 12:50:00,87.0,87.0,86.82,86.87,44035.0,77.5631,77.5631,77.4026,77.4472,44035.0
2021-01-28 13:00:00,86.87,86.99,86.85,86.93,61061.0,77.4472,77.5542,77.4294,77.5007,61061.0
2021-01-28 13:10:00,86.93,86.99,86.91,86.93,39823.0,77.5007,77.5542,77.4829,77.5007,39823.0
2021-01-28 13:20:00,86.94,87.05,86.93,86.99,27267.0,77.5096,77.6077,77.5007,77.5542,27267.0
2021-01-28 13:30:00,87.01,87.14,86.98,87.07,44193.0,77.572,77.6879,77.5453,77.6255,44193.0
2021-01-28 13:40:00,87.06,87.1,86.91,86.92,34697.0,77.6166,77.6523,77.4829,77.4918,34697.0
2021-01-28 13:50:00,86.92,86.99,86.91,86.99,30616.0,77.4918,77.5542,77.4829,77.5542,30616.0
2021-01-28 14:00:00,86.99,87.06,86.95,86.99,29489.0,77.5542,77.6166,77.5185,77.5542,29489.0
2021-01-28 14:10:00,87.0,87.01,86.75,86.77,38243.0,77.5631,77.572,77.3402,77.3581,38243.0
2021-01-28 14:20:00,86.77,86.79,86.6,86.67,55146.0,77.3581,77.3759,77.2065,77.2689,55146.0
2021-01-28 14:30:00,86.67,86.76,86.61,86.76,56556.0,77.2689,77.3491,77.2154,77.3491,56556.0
2021-01-28 14:40:00,86.74,86.75,86.56,86.67,81013.0,77.3313,77.3402,77.1708,77.2689,81013.0
2021-01-28 14:50:00,86.69,86.83,86.59,86.81,67892.0,77.2867,77.4116,77.1976,77.3937,67892.0
2021-01-28 15:00:00,86.81,86.81,86.63,86.65,80698.0,77.3937,77.3937,77.2332,77.2511,80698.0
2021-01-28 15:10:00,86.64,86.64,86.49,86.57,97886.0,77.2422,77.2422,77.1084,77.1798,97886.0
2021-01-28 15:20:00,86.57,86.6,86.49,86.49,73989.0,77.1798,77.2065,77.1084,77.1084,73989.0
2021-01-28 15:30:00,86.48,86.52,86.29,86.35,91763.0,77.0995,77.1352,76.9301,76.9836,91763.0
2021-01-28 15:40:00,86.34,86.5,86.29,86.39,99234.0,76.9747,77.1173,76.9301,77.0193,99234.0
2021-01-28 15:50:00,86.4,86.52,86.17,86.17,421849.0,77.0282,77.1352,76.8231,76.8231,421849.0
2021-01-29 09:30:00,85.86,85.86,84.9,85.01,173968.0,76.5468,76.5468,75.6909,75.789,173968.0
2021-01-29 09:40:00,85.03,85.95,84.82,85.89,120989.0,75.8068,76.627,75.6196,76.5735,120989.0
2021-01-29 09:50:00,85.93,86.27,85.84,86.06,83287.0,76.6092,76.9123,76.5289,76.7251,83287.0
2021-01-29 10:00:00,86.08,86.43,85.91,86.39,93093.0,76.7429,77.0549,76.5913,77.0193,93093.0
2021-01-29 10:10:00,86.38,86.46,86.04,86.16,62073.0,77.0104,77.0817,76.7072,76.8142,62073.0
2021-01-29 10:20:00,86.17,86.41,86.14,86.29,56860.0,76.8231,77.0371,76.7964,76.9301,56860.0
2021-01-29 10:30:00,86.3,86.37,86.18,86.28,118316.0,76.939,77.0014,76.8321,76.9212,118316.0
2021-01-29 10:40:00,86.26,86.36,86.11,86.21,55651.0,76.9034,76.9925,76.7697,76.8588,55651.0
2021-01-29 10:50:00,86.2,86.52,86.14,86.47,54439.0,76.8499,77.1352,76.7964,77.0906,54439.0
2021-01-29 11:00:00,86.48,86.56,86.27,86.4,46274.0,77.0995,77.1708,76.9123,77.0282,46274.0
2021-01-29 11:10:00,86.39,86.5,86.19,86.48,73996.0,77.0193,77.1173,76.841,77.0995,73996.0
2021-01-29 11:20:00,86.48,86.56,86.22,86.22,79423.0,77.0995,77.1708,76.8677,76.8677,79423.0
2021-01-29 11:30:00,86.23,86.34,85.85,85.89,89486.0,76.8766,76.9747,76.5379,76.5735,89486.0
2021-01-29 11:40:00,85.89,86.01,85.81,85.88,76625.0,76.5735,76.6805,76.5022,76.5646,76625.0
2021-01-29 11:50:00,85.88,85.89,85.75,85.81,59537.0,76.5646,76.5735,76.4487,76.5022,59537.0
2021-01-29 12:00:00,85.78,85.97,85.76,85.93,90802.0,76.4754,76.6448,76.4576,76.6092,90802.0
2021-01-29 12:10:00,85.93,85.95,85.54,85.54,61341.0,76.6092,76.627,76.2615,76.2615,61341.0
2021-01-29 12:20:00,85.55,85.6,85.44,85.51,56745.0,76.2704,76.315,76.1723,76.2347,56745.0
2021-01-29 12:30:00,85.5,85.56,85.37,85.39,94255.0,76.2258,76.2793,76.1099,76.1277,94255.0
2021-01-29 12:40:00,85.4,85.62,85.18,85.18,94076.0,76.1367,76.3328,75.9405,75.9405,94076.0
2021-01-29 12:50:00,85.2,85.55,85.2,85.39,133536.0,75.9584,76.2704,75.9584,76.1277,133536.0
2021-01-29 13:00:00,85.38,85.61,85.31,85.47,104122.0,76.1188,76.3239,76.0564,76.1991,104122.0
2021-01-29 13:10:00,85.48,85.51,85.03,85.04,114223.0,76.208,76.2347,75.8068,75.8157,114223.0
2021-01-29 13:20:00,85.02,85.33,84.98,85.3,83926.0,75.7979,76.0743,75.7622,76.0475,83926.0
2021-01-29 13:30:00,85.29,85.33,85.19,85.26,80448.0,76.0386,76.0743,75.9494,76.0119,80448.0
2021-01-29 13:40:00,85.27,85.34,85.05,85.07,162031.0,76.0208,76.0832,75.8246,75.8425,162031.0
2021-01-29 13:50:00,85.07,85.18,84.95,84.97,139565.0,75.8425,75.9405,75.7355,75.7533,139565.0
2021-01-29 14:00:00,84.95,85.38,84.95,85.35,171133.0,75.7355,76.1188,75.7355,76.0921,171133.0
2021-01-29 14:10:00,85.33,85.46,85.27,85.41,46329.0,76.0743,76.1902,76.0208,76.1456,46329.0
2021-01-29 14:20:00,85.42,85.44,85.3,85.34,39124.0,76.1545,76.1723,76.0475,76.0832,39124.0
2021-01-29 14:30:00,85.34,85.34,85.07,85.23,106199.0,76.0832,76.0832,75.8425,75.9851,106199.0
2021-01-29 14:40:00,85.25,85.3,85.06,85.2,97287.0,76.0029,76.0475,75.8335,75.9584,97287.0
2021-01-29 14:50:00,85.21,85.36,85.2,85.31,110843.0,75.9673,76.101,75.9584,76.0564,110843.0
2021-01-29 15:00:00,85.31,85.59,85.31,85.59,125611.0,76.0564,76.3061,76.0564,76.3061,125611.0
2021-01-29 15:10:00,85.58,85.72,85.55,85.56,81915.0,76.2971,76.422,76.2704,76.2793,81915.0
2021-01-29 15:20:00,85.55,85.67,85.44,85.44,148874.0,76.2704,76.3774,76.1723,76.1723,148874.0
2021-01-29 15:30:00,85.44,85.58,85.32,85.32,126296.0,76.1723,76.2971,76.0653,76.0653,126296.0
2021-01-29 15:40:00,85.32,85.38,85.06,85.07,173801.0,76.0653,76.1188,75.8335,75.8425,173801.0
2021-01-29 15:50:00,85.09,85.64,85.08,85.27,606647.0,75.8603,76.3506,75.8514,76.0208,606647.0
2021-02-01 09:30:00,85.78,85.82,84.87,84.99,247805.0,76.4754,76.5111,75.6642,75.7711,247805.0
2021-02-01 09:40:00,85.02,85.4,84.96,85.38,140277.0,75.7979,76.1367,75.7444,76.1188,140277.0
2021-02-01 09:50:00,85.38,85.62,85.22,85.41,131090.0,76.1188,76.3328,75.9762,76.1456,131090.0
2021-02-01 10:00:00,85.38,85.78,85.2,85.77,133917.0,76.1188,76.4754,75.9584,76.4665,133917.0
2021-02-01 10:10:00,85.78,85.86,85.62,85.86,101329.0,76.4754,76.5468,76.3328,76.5468,101329.0
2021-02-01 10:20:00,85.87,85.96,85.76,85.81,264960.0,76.5557,76.6359,76.4576,76.5022,264960.0
2021-02-01 10:30:00,85.79,86.03,85.79,85.88,346006.0,76.4844,76.6983,76.4844,76.5646,346006.0
2021-02-01 10:40:00,85.87,86.09,85.86,86.06,242253.0,76.5557,76.7518,76.5468,76.7251,242253.0
2021-02-01 10:50:00,86.05,86.1,85.81,85.94,200789.0,76.7162,76.7607,76.5022,76.6181,200789.0
2021-02-01 11:00:00,85.93,86.14,85.86,86.02,240745.0,76.6092,76.7964,76.5468,76.6894,240745.0
2021-02-01 11:10:00,86.01,86.32,86.01,86.31,144553.0,76.6805,76.9569,76.6805,76.948,144553.0
2021-02-01 11:20:00,86.34,86.37,86.24,86.36,174157.0,76.9747,77.0014,76.8855,76.9925,174157.0
2021-02-01 11:30:00,86.36,86.41,86.27,86.3,211485.0,76.9925,77.0371,76.9123,76.939,211485.0
2021-02-01 11:40:00,86.28,86.6,86.28,86.5,140573.0,76.9212,77.2065,76.9212,77.1173,140573.0
2021-02-01 11:50:00,86.5,86.55,86.41,86.42,140376.0,77.1173,77.1619,77.0371,77.046,140376.0
2021-02-01 12:00:00,86.42,86.52,86.29,86.29,34148.0,77.046,77.1352,76.9301,76.9301,34148.0
2021-02-01 12:10:00,86.28,86.53,86.28,86.51,39474.0,76.9212,77.1441,76.9212,77.1263,39474.0
2021-02-01 12:20:00,86.52,86.56,86.46,86.51,52039.0,77.1352,77.1708,77.0817,77.1263,52039.0
2021-02-01 12:30:00,86.52,86.61,86.48,86.5,35226.0,77.1352,77.2154,77.0995,77.1173,35226.0
2021-02-01 12:40:00,86.52,86.56,86.44,86.56,92994.0,77.1352,77.1708,77.0639,77.1708,92994.0
2021-02-01 12:50:00,86.56,86.73,86.56,86.7,70573.0,77.1708,77.3224,77.1708,77.2957,70573.0
2021-02-01 13:00:00,86.7,86.73,86.62,86.67,152258.0,77.2957,77.3224,77.2243,77.2689,152258.0
2021-02-01 13:10:00,86.66,86.67,86.59,86.59,149422.0,77.26,77.2689,77.1976,77.1976,149422.0
2021-02-01 13:20:00,86.59,86.64,86.57,86.62,95435.0,77.1976,77.2422,77.1798,77.2243,95435.0
2021-02-01 13:30:00,86.63,86.68,86.44,86.46,123112.0,77.2332,77.2778,77.0639,77.0817,123112.0
2021-02-01 13:40:00,86.44,86.46,86.24,86.29,112342.0,77.0639,77.0817,76.8855,76.9301,112342.0
2021-02-01 13:50:00,86.29,86.38,86.23,86.37,82164.0,76.9301,77.0104,76.8766,77.0014,82164.0
2021-02-01 14:00:00,86.38,86.44,86.31,86.41,95063.0,77.0104,77.0639,76.948,77.0371,95063.0
2021-02-01 14:10:00,86.42,86.59,86.41,86.55,90316.0,77.046,77.1976,77.0371,77.1619,90316.0
2021-02-01 14:20:00,86.55,86.74,86.48,86.74,77683.0,77.1619,77.3313,77.0995,77.3313,77683.0
2021-02-01 14:30:00,86.74,86.82,86.72,86.82,40167.0,77.3313,77.4026,77.3135,77.4026,40167.0
2021-02-01 14:40:00,86.83,86.91,86.83,86.9,44656.0,77.4116,77.4829,77.4116,77.474,44656.0
2021-02-01 14:50:00,86.9,86.99,86.86,86.91,116146.0,77.474,77.5542,77.4383,77.4829,116146.0
2021-02-01 15:00:00,86.89,86.93,86.85,86.91,155546.0,77.465,77.5007,77.4294,77.4829,155546.0
2021-02-01 15:10:00,86.9,86.95,86.84,86.87,281862.0,77.474,77.5185,77.4205,77.4472,281862.0
2021-02-01 15:20:00,86.87,86.88,86.7,86.82,302433.0,77.4472,77.4561,77.2957,77.4026,302433.0
2021-02-01 15:30:00,86.82,87.09,86.76,87.05,600779.0,77.4026,77.6434,77.3491,77.6077,600779.0
2021-02-01 15:40:00,87.06,87.19,87.01,87.06,322677.0,77.6166,77.7325,77.572,77.6166,322677.0
2021-02-01 15:50:00,87.06,87.4,87.04,87.35,1465909.0,77.6166,77.9197,77.5988,77.8751,1465909.0
2021-02-02 09:30:00,87.84,87.89,87.13,87.19,268492.0,78.312,78.3566,77.679,77.7325,268492.0
2021-02-02 09:40:00,87.19,87.74,87.17,87.69,331486.0,77.7325,78.2228,77.7147,78.1783,331486.0
2021-02-02 09:50:00,87.7,87.79,87.41,87.41,258046.0,78.1872,78.2674,77.9286,77.9286,258046.0
2021-02-02 10:00:00,87.41,87.72,87.35,87.58,308258.0,77.9286,78.205,77.8751,78.0802,308258.0
2021-02-02 10:10:00,87.58,87.65,87.46,87.6,266173.0,78.0802,78.1426,77.9732,78.098,266173.0
2021-02-02 10:20:00,87.58,87.68,87.37,87.37,254366.0,78.0802,78.1694,77.893,77.893,254366.0
2021-02-02 10:30:00,87.37,87.47,87.3,87.45,272812.0,77.893,77.9821,77.8306,77.9643,272812.0
2021-02-02 10:40:00,87.46,87.61,87.39,87.47,240192.0,77.9732,78.1069,77.9108,77.9821,240192.0
2021-02-02 10:50:00,87.48,87.6,87.44,87.57,251807.0,77.991,78.098,77.9554,78.0713,251807.0
2021-02-02 11:00:00,87.56,87.76,87.56,87.76,176199.0,78.0624,78.2407,78.0624,78.2407,176199.0
2021-02-02 11:10:00,87.75,87.83,87.64,87.69,174116.0,78.2318,78.3031,78.1337,78.1783,174116.0
2021-02-02 11:20:00,87.72,87.73,87.53,87.62,131242.0,78.205,78.2139,78.0356,78.1159,131242.0
2021-02-02 11:30:00,87.62,87.79,87.62,87.77,111026.0,78.1159,78.2674,78.1159,78.2496,111026.0
2021-02-02 11:40:00,87.76,87.91,87.74,87.91,92553.0,78.2407,78.3744,78.2228,78.3744,92553.0
2021-02-02 11:50:00,87.93,88.02,87.91,87.97,120597.0,78.3922,78.4725,78.3744,78.4279,120597.0
2021-02-02 12:00:00,87.98,88.04,87.95,87.98,116849.0,78.4368,78.4903,78.4101,78.4368,116849.0
2021-02-02 12:10:00,87.97,88.04,87.94,87.95,101445.0,78.4279,78.4903,78.4012,78.4101,101445.0
2021-02-02 12:20:00,87.96,88.04,87.72,87.74,104471.0,78.419,78.4903,78.205,78.2228,104471.0
2021-02-02 12:30:00,87.74,87.87,87.73,87.87,122247.0,78.2228,78.3387,78.2139,78.3387,122247.0
2021-02-02 12:40:00,87.86,87.95,87.83,87.92,156521.0,78.3298,78.4101,78.3031,78.3833,156521.0
2021-02-02 12:50:00,87.92,88.07,87.89,88.04,129468.0,78.3833,78.517,78.3566,78.4903,129468.0
2021-02-02 13:00:00,88.05,88.05,87.96,88.02,50651.0,78.4992,78.4992,78.419,78.4725,50651.0
2021-02-02 13:10:00,88.01,88.02,87.85,87.88,164512.0,78.4636,78.4725,78.3209,78.3477,164512.0
2021-02-02 13:20:00,87.88,87.96,87.83,87.93,129715.0,78.3477,78.419,78.3031,78.3922,129715.0
2021-02-02 13:30:00,87.93,87.98,87.86,87.95,171507.0,78.3922,78.4368,78.3298,78.4101,171507.0
2021-02-02 13:40:00,87.95,87.99,87.92,87.97,154159.0,78.4101,78.4457,78.3833,78.4279,154159.0
2021-02-02 13:50:00,87.98,88.01,87.91,87.99,150408.0,78.4368,78.4636,78.3744,78.4457,150408.0
2021-02-02 14:00:00,87.99,88.09,87.98,88.06,236831.0,78.4457,78.5349,78.4368,78.5081,236831.0
2021-02-02 14:10:00,88.06,88.11,88.04,88.05,210300.0,78.5081,78.5527,78.4903,78.4992,210300.0
2021-02-02 14:20:00,88.05,88.08,87.83,87.84,204768.0,78.4992,78.526,78.3031,78.312,204768.0
2021-02-02 14:30:00,87.85,87.99,87.85,87.98,59859.0,78.3209,78.4457,78.3209,78.4368,59859.0
2021-02-02 14:40:00,87.98,88.03,87.96,87.99,55665.0,78.4368,78.4814,78.419,78.4457,55665.0
2021-02-02 14:50:00,88.0,88.02,87.94,88.02,54213.0,78.4546,78.4725,78.4012,78.4725,54213.0
2021-02-02 15:00:00,88.02,88.02,87.91,87.98,142476.0,78.4725,78.4725,78.3744,78.4368,142476.0
2021-02-02 15:10:00,87.98,88.0,87.81,87.89,158833.0,78.4368,78.4546,78.2853,78.3566,158833.0
2021-02-02 15:20:00,87.89,87.91,87.74,87.75,125138.0,78.3566,78.3744,78.2228,78.2318,125138.0
2021-02-02 15:30:00,87.76,87.81,87.68,87.78,320364.0,78.2407,78.2853,78.1694,78.2585,320364.0
2021-02-02 15:40:00,87.79,87.84,87.74,87.8,428251.0,78.2674,78.312,78.2228,78.2763,428251.0
2021-02-02 15:50:00,87.8,87.95,87.76,87.78,1182522.0,78.2763,78.4101,78.2407,78.2585,1182522.0
2021-02-03 09:30:00,87.52,87.59,86.8,87.33,186449.0,78.0267,78.0891,77.3848,77.8573,186449.0
2021-02-03 09:40:00,87.3,87.49,87.3,87.34,118661.0,77.8306,78.0,77.8306,77.8662,118661.0
2021-02-03 09:50:00,87.35,87.4,86.87,86.98,201706.0,77.8751,77.9197,77.4472,77.5453,201706.0
2021-02-03 10:00:00,86.99,87.05,86.9,87.0,146686.0,77.5542,77.6077,77.474,77.5631,146686.0
2021-02-03 10:10:00,87.01,87.03,86.57,86.61,125833.0,77.572,77.5899,77.1798,77.2154,125833.0
2021-02-03 10:20:00,86.61,86.72,86.57,86.58,172666.0,77.2154,77.3135,77.1798,77.1887,172666.0
2021-02-03 10:30:00,86.58,86.71,86.37,86.5,213767.0,77.1887,77.3046,77.0014,77.1173,213767.0
2021-02-03 10:40:00,86.5,86.79,86.5,86.71,134443.0,77.1173,77.3759,77.1173,77.3046,134443.0
2021-02-03 10:50:00,86.72,86.72,86.59,86.64,153277.0,77.3135,77.3135,77.1976,77.2422,153277.0
2021-02-03 11:00:00,86.65,86.65,86.53,86.65,131663.0,77.2511,77.2511,77.1441,77.2511,131663.0
2021-02-03 11:10:00,86.66,86.79,86.65,86.76,97859.0,77.26,77.3759,77.2511,77.3491,97859.0
2021-02-03 11:20:00,86.76,86.99,86.75,86.92,102107.0,77.3491,77.5542,77.3402,77.4918,102107.0
2021-02-03 11:30:00,86.93,87.0,86.87,86.96,128215.0,77.5007,77.5631,77.4472,77.5275,128215.0
2021-02-03 11:40:00,86.96,87.09,86.95,87.04,106139.0,77.5275,77.6434,77.5185,77.5988,106139.0
2021-02-03 11:50:00,87.03,87.07,86.92,86.94,128159.0,77.5899,77.6255,77.4918,77.5096,128159.0
2021-02-03 12:00:00,86.93,86.97,86.88,86.94,133317.0,77.5007,77.5364,77.4561,77.5096,133317.0
2021-02-03 12:10:00,86.95,87.03,86.95,87.01,117037.0,77.5185,77.5899,77.5185,77.572,117037.0
2021-02-03 12:20:00,87.01,87.09,87.0,87.09,77187.0,77.572,77.6434,77.5631,77.6434,77187.0
2021-02-03 12:30:00,87.1,87.17,87.08,87.17,88342.0,77.6523,77.7147,77.6344,77.7147,88342.0
2021-02-03 12:40:00,87.17,87.19,87.09,87.09,105719.0,77.7147,77.7325,77.6434,77.6434,105719.0
2021-02-03 12:50:00,87.13,87.21,87.12,87.21,84036.0,77.679,77.7503,77.6701,77.7503,84036.0
2021-02-03 13:00:00,87.21,87.23,87.08,87.13,102527.0,77.7503,77.7682,77.6344,77.679,102527.0
2021-02-03 13:10:00,87.13,87.13,87.1,87.12,102120.0,77.679,77.679,77.6523,77.6701,102120.0
2021-02-03 13:20:00,87.12,87.19,87.1,87.19,77616.0,77.6701,77.7325,77.6523,77.7325,77616.0
2021-02-03 13:30:00,87.19,87.33,87.18,87.28,84818.0,77.7325,77.8573,77.7236,77.8127,84818.0
2021-02-03 13:40:00,87.29,87.32,87.15,87.2,90996.0,77.8217,77.8484,77.6968,77.7414,90996.0
2021-02-03 13:50:00,87.2,87.31,87.17,87.3,88398.0,77.7414,77.8395,77.7147,77.8306,88398.0
2021-02-03 14:00:00,87.31,87.51,87.29,87.49,139136.0,77.8395,78.0178,77.8217,78.0,139136.0
2021-02-03 14:10:00,87.48,87.53,87.44,87.47,130186.0,77.991,78.0356,77.9554,77.9821,130186.0
2021-02-03 14:20:00,87.46,87.48,87.39,87.45,246601.0,77.9732,77.991,77.9108,77.9643,246601.0
2021-02-03 14:30:00,87.45,87.59,87.45,87.55,137378.0,77.9643,78.0891,77.9643,78.0535,137378.0
2021-02-03 14:40:00,87.55,87.6,87.55,87.57,111516.0,78.0535,78.098,78.0535,78.0713,111516.0
2021-02-03 14:50:00,87.58,87.67,87.54,87.62,144829.0,78.0802,78.1604,78.0445,78.1159,144829.0
2021-02-03 15:00:00,87.62,87.67,87.55,87.65,143959.0,78.1159,78.1604,78.0535,78.1426,143959.0
2021-02-03 15:10:00,87.65,87.67,87.57,87.63,214845.0,78.1426,78.1604,78.0713,78.1248,214845.0
2021-02-03 15:20:00,87.63,87.69,87.56,87.66,276311.0,78.1248,78.1783,78.0624,78.1515,276311.0
2021-02-03 15:30:00,87.67,87.74,87.64,87.72,323291.0,78.1604,78.2228,78.1337,78.205,323291.0
2021-02-03 15:40:00,87.72,87.73,87.5,87.56,487172.0,78.205,78.2139,78.0089,78.0624,487172.0
2021-02-03 15:50:00,87.55,87.61,87.47,87.49,1351289.0,78.0535,78.1069,77.9821,78.0,1351289.0
2021-02-04 09:30:00,87.61,88.1,87.38,87.86,157506.0,78.1069,78.5438,77.9019,78.3298,157506.0
2021-02-04 09:40:00,87.86,88.06,87.66,87.9,91833.0,78.3298,78.5081,78.1515,78.3655,91833.0
2021-02-04 09:50:00,87.91,88.3,87.87,88.3,137045.0,78.3744,78.7221,78.3387,78.7221,137045.0
2021-02-04 10:00:00,88.3,88.57,88.23,88.28,145896.0,78.7221,78.9628,78.6597,78.7043,145896.0
2021-02-04 10:10:00,88.29,88.36,87.96,88.0,87269.0,78.7132,78.7756,78.419,78.4546,87269.0
2021-02-04 10:20:00,88.02,88.07,87.87,87.87,64387.0,78.4725,78.517,78.3387,78.3387,64387.0
2021-02-04 10:30:00,87.9,87.96,87.76,87.77,98463.0,78.3655,78.419,78.2407,78.2496,98463.0
2021-02-04 10:40:00,87.79,87.95,87.78,87.87,104666.0,78.2674,78.4101,78.2585,78.3387,104666.0
2021-02-04 10:50:00,87.86,88.02,87.84,87.96,93244.0,78.3298,78.4725,78.312,78.419,93244.0
2021-02-04 11:00:00,87.95,88.11,87.86,88.09,100822.0,78.4101,78.5527,78.3298,78.5349,100822.0
2021-02-04 11:10:00,88.09,88.21,88.02,88.17,93236.0,78.5349,78.6419,78.4725,78.6062,93236.0
2021-02-04 11:20:00,88.17,88.23,88.02,88.09,111667.0,78.6062,78.6597,78.4725,78.5349,111667.0
2021-02-04 11:30:00,88.09,88.12,88.01,88.05,106126.0,78.5349,78.5616,78.4636,78.4992,106126.0
2021-02-04 11:40:00,88.07,88.16,88.0,88.08,77475.0,78.517,78.5973,78.4546,78.526,77475.0
2021-02-04 11:50:00,88.08,88.17,88.02,88.17,47980.0,78.526,78.6062,78.4725,78.6062,47980.0
2021-02-04 12:00:00,88.16,88.2,88.11,88.14,69581.0,78.5973,78.6329,78.5527,78.5795,69581.0
2021-02-04 12:10:00,88.13,88.17,88.08,88.09,98590.0,78.5705,78.6062,78.526,78.5349,98590.0
2021-02-04 12:20:00,88.09,88.15,88.02,88.11,65652.0,78.5349,78.5884,78.4725,78.5527,65652.0
2021-02-04 12:30:00,88.1,88.17,88.04,88.04,73353.0,78.5438,78.6062,78.4903,78.4903,73353.0
2021-02-04 12:40:00,88.05,88.11,88.02,88.11,35396.0,78.4992,78.5527,78.4725,78.5527,35396.0
2021-02-04 12:50:00,88.1,88.13,88.05,88.08,84992.0,78.5438,78.5705,78.4992,78.526,84992.0
2021-02-04 13:00:00,88.07,88.1,87.98,88.0,95396.0,78.517,78.5438,78.4368,78.4546,95396.0
2021-02-04 13:10:00,88.01,88.13,88.01,88.13,172800.0,78.4636,78.5705,78.4636,78.5705,172800.0
2021-02-04 13:20:00,88.13,88.18,88.1,88.18,161553.0,78.5705,78.6151,78.5438,78.6151,161553.0
2021-02-04 13:30:00,88.18,88.24,88.17,88.22,183506.0,78.6151,78.6686,78.6062,78.6508,183506.0
2021-02-04 13:40:00,88.22,88.27,88.17,88.19,147988.0,78.6508,78.6954,78.6062,78.624,147988.0
2021-02-04 13:50:00,88.2,88.25,88.19,88.24,156533.0,78.6329,78.6775,78.624,78.6686,156533.0
2021-02-04 14:00:00,88.24,88.24,88.16,88.22,138796.0,78.6686,78.6686,78.5973,78.6508,138796.0
2021-02-04 14:10:00,88.22,88.23,88.03,88.06,82478.0,78.6508,78.6597,78.4814,78.5081,82478.0
2021-02-04 14:20:00,88.05,88.05,87.99,88.05,31868.0,78.4992,78.4992,78.4457,78.4992,31868.0
2021-02-04 14:30:00,88.06,88.25,88.06,88.2,63712.0,78.5081,78.6775,78.5081,78.6329,63712.0
2021-02-04 14:40:00,88.2,88.24,88.18,88.23,38943.0,78.6329,78.6686,78.6151,78.6597,38943.0
2021-02-04 14:50:00,88.25,88.34,88.24,88.33,43811.0,78.6775,78.7578,78.6686,78.7488,43811.0
2021-02-04 15:00:00,88.34,88.34,88.24,88.27,86531.0,78.7578,78.7578,78.6686,78.6954,86531.0
2021-02-04 15:10:00,88.27,88.27,88.05,88.08,44916.0,78.6954,78.6954,78.4992,78.526,44916.0
2021-02-04 15:20:00,88.08,88.09,87.95,88.02,77924.0,78.526,78.5349,78.4101,78.4725,77924.0
2021-02-04 15:30:00,88.02,88.03,87.91,87.97,273221.0,78.4725,78.4814,78.3744,78.4279,273221.0
2021-02-04 15:40:00,87.97,87.98,87.83,87.88,448505.0,78.4279,78.4368,78.3031,78.3477,448505.0
2021-02-04 15:50:00,87.87,88.01,87.79,87.98,2142323.0,78.3387,78.4636,78.2674,78.4368,2142323.0
2021-02-05 09:30:00,88.2,88.51,87.95,88.13,203476.0,78.6329,78.9093,78.4101,78.5705,203476.0
2021-02-05 09:40:00,88.16,88.23,87.99,88.13,79106.0,78.5973,78.6597,78.4457,78.5705,79106.0
2021-02-05 09:50:00,88.13,88.26,88.0,88.26,71258.0,78.5705,78.6864,78.4546,78.6864,71258.0
2021-02-05 10:00:00,88.3,88.36,88.19,88.21,69099.0,78.7221,78.7756,78.624,78.6419,69099.0
2021-02-05 10:10:00,88.21,88.25,88.02,88.07,113647.0,78.6419,78.6775,78.4725,78.517,113647.0
2021-02-05 10:20:00,88.08,88.19,88.05,88.13,36053.0,78.526,78.624,78.4992,78.5705,36053.0
2021-02-05 10:30:00,88.15,88.37,88.15,88.22,107824.0,78.5884,78.7845,78.5884,78.6508,107824.0
2021-02-05 10:40:00,88.22,88.23,88.15,88.2,22554.0,78.6508,78.6597,78.5884,78.6329,22554.0
2021-02-05 10:50:00,88.2,88.39,88.18,88.35,95808.0,78.6329,78.8023,78.6151,78.7667,95808.0
2021-02-05 11:00:00,88.34,88.36,88.24,88.27,43720.0,78.7578,78.7756,78.6686,78.6954,43720.0
2021-02-05 11:10:00,88.26,88.28,88.18,88.26,24761.0,78.6864,78.7043,78.6151,78.6864,24761.0
2021-02-05 11:20:00,88.25,88.37,88.23,88.34,34052.0,78.6775,78.7845,78.6597,78.7578,34052.0
2021-02-05 11:30:00,88.35,88.4,88.32,88.37,59403.0,78.7667,78.8113,78.7399,78.7845,59403.0
2021-02-05 11:40:00,88.38,88.39,88.28,88.31,34650.0,78.7934,78.8023,78.7043,78.731,34650.0
2021-02-05 11:50:00,88.31,88.31,88.21,88.23,45860.0,78.731,78.731,78.6419,78.6597,45860.0
2021-02-05 12:00:00,88.23,88.29,88.16,88.25,31366.0,78.6597,78.7132,78.5973,78.6775,31366.0
2021-02-05 12:10:00,88.24,88.28,88.2,88.2,38865.0,78.6686,78.7043,78.6329,78.6329,38865.0
2021-02-05 12:20:00,88.19,88.27,88.16,88.24,18739.0,78.624,78.6954,78.5973,78.6686,18739.0
2021-02-05 12:30:00,88.25,88.28,88.24,88.27,24488.0,78.6775,78.7043,78.6686,78.6954,24488.0
2021-02-05 12:40:00,88.27,88.33,88.23,88.23,38197.0,78.6954,78.7488,78.6597,78.6597,38197.0
2021-02-05 12:50:00,88.23,88.3,88.2,88.26,23497.0,78.6597,78.7221,78.6329,78.6864,23497.0
2021-02-05 13:00:00,88.27,88.33,88.26,88.33,40409.0,78.6954,78.7488,78.6864,78.7488,40409.0
2021-02-05 13:10:00,88.33,88.33,88.27,88.31,30697.0,78.7488,78.7488,78.6954,78.731,30697.0
2021-02-05 13:20:00,88.31,88.31,88.22,88.27,30906.0,78.731,78.731,78.6508,78.6954,30906.0
2021-02-05 13:30:00,88.28,88.31,88.21,88.24,60901.0,78.7043,78.731,78.6419,78.6686,60901.0
2021-02-05 13:40:00,88.24,88.25,88.16,88.16,26674.0,78.6686,78.6775,78.5973,78.5973,26674.0
2021-02-05 13:50:00,88.14,88.22,88.14,88.2,36522.0,78.5795,78.6508,78.5795,78.6329,36522.0
2021-02-05 14:00:00,88.2,88.23,88.15,88.15,55161.0,78.6329,78.6597,78.5884,78.5884,55161.0
2021-02-05 14:10:00,88.16,88.17,88.03,88.06,29072.0,78.5973,78.6062,78.4814,78.5081,29072.0
2021-02-05 14:20:00,88.06,88.15,88.05,88.15,32051.0,78.5081,78.5884,78.4992,78.5884,32051.0
2021-02-05 14:30:00,88.15,88.23,88.14,88.23,34190.0,78.5884,78.6597,78.5795,78.6597,34190.0
2021-02-05 14:40:00,88.22,88.25,88.18,88.23,37533.0,78.6508,78.6775,78.6151,78.6597,37533.0
2021-02-05 14:50:00,88.22,88.29,88.19,88.28,51016.0,78.6508,78.7132,78.624,78.7043,51016.0
2021-02-05 15:00:00,88.29,88.32,88.24,88.27,42799.0,78.7132,78.7399,78.6686,78.6954,42799.0
2021-02-05 15:10:00,88.26,88.31,88.23,88.27,62813.0,78.6864,78.731,78.6597,78.6954,62813.0
2021-02-05 15:20:00,88.26,88.29,88.18,88.19,56206.0,78.6864,78.7132,78.6151,78.624,56206.0
2021-02-05 15:30:00,88.18,88.21,88.15,88.18,65091.0,78.6151,78.6419,78.5884,78.6151,65091.0
2021-02-05 15:40:00,88.17,88.22,88.08,88.14,216105.0,78.6062,78.6508,78.526,78.5795,216105.0
2021-02-05 15:50:00,88.14,88.32,88.1,88.24,1536854.0,78.5795,78.7399,78.5438,78.6686,1536854.0
2021-02-08 09:30:00,88.24,88.31,87.85,88.09,100029.0,78.6686,78.731,78.3209,78.5349,100029.0
2021-02-08 09:40:00,88.1,88.19,87.94,88.01,59520.0,78.5438,78.624,78.4012,78.4636,59520.0
2021-02-08 09:50:00,88.02,88.05,87.82,88.02,55339.0,78.4725,78.4992,78.2942,78.4725,55339.0
2021-02-08 10:00:00,88.02,88.2,88.02,88.08,67462.0,78.4725,78.6329,78.4725,78.526,67462.0
2021-02-08 10:10:00,88.08,88.17,88.01,88.16,58406.0,78.526,78.6062,78.4636,78.5973,58406.0
2021-02-08 10:20:00,88.17,88.24,88.03,88.12,67940.0,78.6062,78.6686,78.4814,78.5616,67940.0
2021-02-08 10:30:00,88.12,88.12,87.94,87.99,50397.0,78.5616,78.5616,78.4012,78.4457,50397.0
2021-02-08 10:40:00,88.0,88.09,87.99,88.02,66424.0,78.4546,78.5349,78.4457,78.4725,66424.0
2021-02-08 10:50:00,88.02,88.07,87.98,87.99,62959.0,78.4725,78.517,78.4368,78.4457,62959.0
2021-02-08 11:00:00,87.98,88.07,87.88,87.91,39658.0,78.4368,78.517,78.3477,78.3744,39658.0
2021-02-08 11:10:00,87.92,87.96,87.8,87.86,46865.0,78.3833,78.419,78.2763,78.3298,46865.0
2021-02-08 11:20:00,87.86,88.0,87.86,87.95,54877.0,78.3298,78.4546,78.3298,78.4101,54877.0
2021-02-08 11:30:00,87.95,88.05,87.94,88.04,56452.0,78.4101,78.4992,78.4012,78.4903,56452.0
2021-02-08 11:40:00,88.04,88.11,88.02,88.1,56599.0,78.4903,78.5527,78.4725,78.5438,56599.0
2021-02-08 11:50:00,88.1,88.16,88.05,88.13,59415.0,78.5438,78.5973,78.4992,78.5705,59415.0
2021-02-08 12:00:00,88.13,88.14,88.02,88.05,36629.0,78.5705,78.5795,78.4725,78.4992,36629.0
2021-02-08 12:10:00,88.04,88.07,88.01,88.03,52592.0,78.4903,78.517,78.4636,78.4814,52592.0
2021-02-08 12:20:00,88.02,88.05,87.91,87.92,37844.0,78.4725,78.4992,78.3744,78.3833,37844.0
2021-02-08 12:30:00,87.93,87.95,87.87,87.89,41121.0,78.3922,78.4101,78.3387,78.3566,41121.0
2021-02-08 12:40:00,87.9,87.95,87.88,87.93,84508.0,78.3655,78.4101,78.3477,78.3922,84508.0
2021-02-08 12:50:00,87.94,88.05,87.93,88.02,67877.0,78.4012,78.4992,78.3922,78.4725,67877.0
2021-02-08 13:00:00,88.02,88.05,87.96,88.01,53848.0,78.4725,78.4992,78.419,78.4636,53848.0
2021-02-08 13:10:00,88.01,88.2,87.99,88.2,48495.0,78.4636,78.6329,78.4457,78.6329,48495.0
2021-02-08 13:20:00,88.19,88.24,88.17,88.2,94588.0,78.624,78.6686,78.6062,78.6329,94588.0
2021-02-08 13:30:00,88.21,88.23,88.17,88.19,32162.0,78.6419,78.6597,78.6062,78.624,32162.0
2021-02-08 13:40:00,88.2,88.23,88.17,88.19,31113.0,78.6329,78.6597,78.6062,78.624,31113.0
2021-02-08 13:50:00,88.19,88.23,88.05,88.17,162463.0,78.624,78.6597,78.4992,78.6062,162463.0
2021-02-08 14:00:00,88.17,88.23,88.14,88.16,31957.0,78.6062,78.6597,78.5795,78.5973,31957.0
2021-02-08 14:10:00,88.16,88.24,88.15,88.18,37667.0,78.5973,78.6686,78.5884,78.6151,37667.0
2021-02-08 14:20:00,88.19,88.25,88.17,88.2,38336.0,78.624,78.6775,78.6062,78.6329,38336.0
2021-02-08 14:30:00,88.21,88.26,88.19,88.21,37462.0,78.6419,78.6864,78.624,78.6419,37462.0
2021-02-08 14:40:00,88.21,88.21,88.12,88.12,23935.0,78.6419,78.6419,78.5616,78.5616,23935.0
2021-02-08 14:50:00,88.12,88.16,88.1,88.12,25502.0,78.5616,78.5973,78.5438,78.5616,25502.0
2021-02-08 15:00:00,88.12,88.22,88.12,88.19,25000.0,78.5616,78.6508,78.5616,78.624,25000.0
2021-02-08 15:10:00,88.2,88.27,88.19,88.26,44406.0,78.6329,78.6954,78.624,78.6864,44406.0
2021-02-08 15:20:00,88.26,88.36,88.26,88.35,28386.0,78.6864,78.7756,78.6864,78.7667,28386.0
2021-02-08 15:30:00,88.34,88.39,88.31,88.35,48877.0,78.7578,78.8023,78.731,78.7667,48877.0
2021-02-08 15:40:00,88.34,88.38,88.31,88.33,114286.0,78.7578,78.7934,78.731,78.7488,114286.0
2021-02-08 15:50:00,88.32,88.5,88.31,88.5,271254.0,78.7399,78.9004,78.731,78.9004,271254.0
2021-02-09 09:30:00,88.55,89.01,88.52,88.93,196573.0,78.945,79.3551,78.9182,79.2838,196573.0
2021-02-09 09:40:00,88.91,89.0,88.77,88.84,122843.0,79.2659,79.3462,79.1411,79.2035,122843.0
2021-02-09 09:50:00,88.85,88.94,88.74,88.93,59932.0,79.2124,79.2927,79.1144,79.2838,59932.0
2021-02-09 10:00:00,88.94,88.94,88.73,88.81,74753.0,79.2927,79.2927,79.1055,79.1768,74753.0
2021-02-09 10:10:00,88.82,88.87,88.67,88.68,70454.0,79.1857,79.2303,79.052,79.0609,70454.0
2021-02-09 10:20:00,88.69,88.74,88.46,88.51,59803.0,79.0698,79.1144,78.8647,78.9093,59803.0
2021-02-09 10:30:00,88.5,88.54,88.39,88.39,42633.0,78.9004,78.9361,78.8023,78.8023,42633.0
2021-02-09 10:40:00,88.41,88.46,88.3,88.36,77398.0,78.8202,78.8647,78.7221,78.7756,77398.0
2021-02-09 10:50:00,88.37,88.47,88.35,88.47,25979.0,78.7845,78.8737,78.7667,78.8737,25979.0
2021-02-09 11:00:00,88.47,88.57,88.44,88.47,36481.0,78.8737,78.9628,78.8469,78.8737,36481.0
2021-02-09 11:10:00,88.47,88.52,88.4,88.42,37686.0,78.8737,78.9182,78.8113,78.8291,37686.0
2021-02-09 11:20:00,88.42,88.46,88.38,88.38,26379.0,78.8291,78.8647,78.7934,78.7934,26379.0
2021-02-09 11:30:00,88.38,88.52,88.36,88.52,22847.0,78.7934,78.9182,78.7756,78.9182,22847.0
2021-02-09 11:40:00,88.52,88.56,88.48,88.51,26751.0,78.9182,78.9539,78.8826,78.9093,26751.0
2021-02-09 11:50:00,88.5,88.66,88.5,88.66,38488.0,78.9004,79.0431,78.9004,79.0431,38488.0
2021-02-09 12:00:00,88.66,88.75,88.64,88.74,66646.0,79.0431,79.1233,79.0252,79.1144,66646.0
2021-02-09 12:10:00,88.75,88.78,88.69,88.72,37809.0,79.1233,79.15,79.0698,79.0965,37809.0
2021-02-09 12:20:00,88.71,88.82,88.69,88.79,19767.0,79.0876,79.1857,79.0698,79.159,19767.0
2021-02-09 12:30:00,88.79,88.88,88.78,88.83,29308.0,79.159,79.2392,79.15,79.1946,29308.0
2021-02-09 12:40:00,88.84,88.87,88.75,88.76,62196.0,79.2035,79.2303,79.1233,79.1322,62196.0
2021-02-09 12:50:00,88.76,88.8,88.7,88.74,26178.0,79.1322,79.1679,79.0787,79.1144,26178.0
2021-02-09 13:00:00,88.73,88.75,88.63,88.65,33910.0,79.1055,79.1233,79.0163,79.0341,33910.0
2021-02-09 13:10:00,88.65,88.69,88.62,88.65,44713.0,79.0341,79.0698,79.0074,79.0341,44713.0
2021-02-09 13:20:00,88.64,88.66,88.57,88.59,67994.0,79.0252,79.0431,78.9628,78.9806,67994.0
2021-02-09 13:30:00,88.61,88.73,88.61,88.7,53832.0,78.9985,79.1055,78.9985,79.0787,53832.0
2021-02-09 13:40:00,88.7,88.7,88.64,88.68,19618.0,79.0787,79.0787,79.0252,79.0609,19618.0
2021-02-09 13:50:00,88.69,88.71,88.66,88.68,23081.0,79.0698,79.0876,79.0431,79.0609,23081.0
2021-02-09 14:00:00,88.68,88.71,88.63,88.68,24116.0,79.0609,79.0876,79.0163,79.0609,24116.0
2021-02-09 14:10:00,88.69,88.73,88.66,88.72,32482.0,79.0698,79.1055,79.0431,79.0965,32482.0
2021-02-09 14:20:00,88.72,88.74,88.67,88.68,35109.0,79.0965,79.1144,79.052,79.0609,35109.0
2021-02-09 14:30:00,88.68,88.8,88.68,88.75,35134.0,79.0609,79.1679,79.0609,79.1233,35134.0
2021-02-09 14:40:00,88.75,88.76,88.69,88.72,28873.0,79.1233,79.1322,79.0698,79.0965,28873.0
2021-02-09 14:50:00,88.72,88.77,88.72,88.73,32503.0,79.0965,79.1411,79.0965,79.1055,32503.0
2021-02-09 15:00:00,88.73,88.82,88.72,88.78,36503.0,79.1055,79.1857,79.0965,79.15,36503.0
2021-02-09 15:10:00,88.78,88.79,88.72,88.73,47000.0,79.15,79.159,79.0965,79.1055,47000.0
2021-02-09 15:20:00,88.73,88.75,88.63,88.65,47855.0,79.1055,79.1233,79.0163,79.0341,47855.0
2021-02-09 15:30:00,88.65,88.82,88.65,88.77,128661.0,79.0341,79.1857,79.0341,79.1411,128661.0
2021-02-09 15:40:00,88.77,88.78,88.67,88.71,143100.0,79.1411,79.15,79.052,79.0876,143100.0
2021-02-09 15:50:00,88.71,88.85,88.7,88.83,541968.0,79.0876,79.2124,79.0787,79.1946,541968.0
2021-02-10 09:30:00,89.34,89.72,89.1,89.45,88742.0,79.6493,79.9881,79.4353,79.7474,88742.0
2021-02-10 09:40:00,89.42,89.7,89.4,89.69,73814.0,79.7206,79.9702,79.7028,79.9613,73814.0
2021-02-10 09:50:00,89.7,89.76,89.56,89.62,61774.0,79.9702,80.0237,79.8454,79.8989,61774.0
2021-02-10 10:00:00,89.64,89.86,89.6,89.83,65738.0,79.9168,80.1129,79.8811,80.0861,65738.0
2021-02-10 10:10:00,89.84,89.93,89.73,89.75,180434.0,80.0951,80.1753,79.997,80.0148,180434.0
2021-02-10 10:20:00,89.75,89.81,89.7,89.76,158771.0,80.0148,80.0683,79.9702,80.0237,158771.0
2021-02-10 10:30:00,89.77,89.99,89.59,89.86,114137.0,80.0327,80.2288,79.8722,80.1129,114137.0
2021-02-10 10:40:00,89.85,89.93,89.67,89.74,99887.0,80.104,80.1753,79.9435,80.0059,99887.0
2021-02-10 10:50:00,89.77,89.89,89.68,89.78,105090.0,80.0327,80.1396,79.9524,80.0416,105090.0
2021-02-10 11:00:00,89.79,89.82,89.63,89.76,78155.0,80.0505,80.0772,79.9078,80.0237,78155.0
2021-02-10 11:10:00,89.77,89.79,89.58,89.64,71149.0,80.0327,80.0505,79.8633,79.9168,71149.0
2021-02-10 11:20:00,89.64,89.7,89.54,89.61,95536.0,79.9168,79.9702,79.8276,79.89,95536.0
2021-02-10 11:30:00,89.61,89.63,89.42,89.43,105930.0,79.89,79.9078,79.7206,79.7295,105930.0
2021-02-10 11:40:00,89.42,89.44,89.32,89.36,79922.0,79.7206,79.7384,79.6315,79.6671,79922.0
2021-02-10 11:50:00,89.37,89.4,89.3,89.38,93568.0,79.676,79.7028,79.6136,79.685,93568.0
2021-02-10 12:00:00,89.37,89.37,89.13,89.15,44115.0,79.676,79.676,79.4621,79.4799,44115.0
2021-02-10 12:10:00,89.15,89.19,89.08,89.13,72638.0,79.4799,79.5156,79.4175,79.4621,72638.0
2021-02-10 12:20:00,89.15,89.17,88.97,89.05,51443.0,79.4799,79.4977,79.3194,79.3907,51443.0
2021-02-10 12:30:00,89.05,89.06,88.95,89.05,46361.0,79.3907,79.3997,79.3016,79.3907,46361.0
2021-02-10 12:40:00,89.05,89.09,89.02,89.05,47219.0,79.3907,79.4264,79.364,79.3907,47219.0
2021-02-10 12:50:00,89.04,89.15,89.0,89.0,69811.0,79.3818,79.4799,79.3462,79.3462,69811.0
2021-02-10 13:00:00,89.0,89.07,88.95,89.07,53316.0,79.3462,79.4086,79.3016,79.4086,53316.0
2021-02-10 13:10:00,89.07,89.11,89.03,89.04,47642.0,79.4086,79.4442,79.3729,79.3818,47642.0
2021-02-10 13:20:00,89.05,89.19,89.04,89.16,41317.0,79.3907,79.5156,79.3818,79.4888,41317.0
2021-02-10 13:30:00,89.17,89.26,89.17,89.23,36900.0,79.4977,79.578,79.4977,79.5512,36900.0
2021-02-10 13:40:00,89.22,89.24,89.13,89.16,43842.0,79.5423,79.5601,79.4621,79.4888,43842.0
2021-02-10 13:50:00,89.17,89.17,89.08,89.1,30307.0,79.4977,79.4977,79.4175,79.4353,30307.0
2021-02-10 14:00:00,89.07,89.18,89.06,89.13,54452.0,79.4086,79.5066,79.3997,79.4621,54452.0
2021-02-10 14:10:00,89.13,89.15,89.1,89.13,25588.0,79.4621,79.4799,79.4353,79.4621,25588.0
2021-02-10 14:20:00,89.13,89.33,89.1,89.31,109614.0,79.4621,79.6404,79.4353,79.6225,109614.0
2021-02-10 14:30:00,89.32,89.39,89.28,89.33,95811.0,79.6315,79.6939,79.5958,79.6404,95811.0
2021-02-10 14:40:00,89.33,89.41,89.32,89.4,83710.0,79.6404,79.7117,79.6315,79.7028,83710.0
2021-02-10 14:50:00,89.4,89.41,89.32,89.4,50431.0,79.7028,79.7117,79.6315,79.7028,50431.0
2021-02-10 15:00:00,89.4,89.46,89.31,89.32,53357.0,79.7028,79.7563,79.6225,79.6315,53357.0
2021-02-10 15:10:00,89.32,89.42,89.31,89.4,201694.0,79.6315,79.7206,79.6225,79.7028,201694.0
2021-02-10 15:20:00,89.39,89.42,89.36,89.41,243409.0,79.6939,79.7206,79.6671,79.7117,243409.0
2021-02-10 15:30:00,89.42,89.48,89.31,89.33,300557.0,79.7206,79.7741,79.6225,79.6404,300557.0
2021-02-10 15:40:00,89.32,89.37,89.24,89.29,304295.0,79.6315,79.676,79.5601,79.6047,304295.0
2021-02-10 15:50:00,89.28,89.42,89.23,89.4,564405.0,79.5958,79.7206,79.5512,79.7028,564405.0
2021-02-11 09:30:00,89.4,89.62,89.22,89.26,134489.0,79.7028,79.8989,79.5423,79.578,134489.0
2021-02-11 09:40:00,89.26,89.7,89.25,89.67,146919.0,79.578,79.9702,79.5691,79.9435,146919.0
2021-02-11 09:50:00,89.69,89.74,89.57,89.57,68630.0,79.9613,80.0059,79.8543,79.8543,68630.0
2021-02-11 10:00:00,89.57,89.66,89.41,89.52,81863.0,79.8543,79.9346,79.7117,79.8098,81863.0
2021-02-11 10:10:00,89.53,89.66,89.44,89.65,51529.0,79.8187,79.9346,79.7384,79.9257,51529.0
2021-02-11 10:20:00,89.65,89.73,89.56,89.73,91082.0,79.9257,79.997,79.8454,79.997,91082.0
2021-02-11 10:30:00,89.71,89.89,89.67,89.81,64532.0,79.9792,80.1396,79.9435,80.0683,64532.0
2021-02-11 10:40:00,89.81,89.87,89.56,89.59,55834.0,80.0683,80.1218,79.8454,79.8722,55834.0
2021-02-11 10:50:00,89.59,89.72,89.41,89.42,103888.0,79.8722,79.9881,79.7117,79.7206,103888.0
2021-02-11 11:00:00,89.42,89.45,89.34,89.39,54235.0,79.7206,79.7474,79.6493,79.6939,54235.0
2021-02-11 11:10:00,89.4,89.44,89.29,89.41,59045.0,79.7028,79.7384,79.6047,79.7117,59045.0
2021-02-11 11:20:00,89.4,89.52,89.4,89.48,54028.0,79.7028,79.8098,79.7028,79.7741,54028.0
2021-02-11 11:30:00,89.48,89.55,89.47,89.54,30811.0,79.7741,79.8365,79.7652,79.8276,30811.0
2021-02-11 11:40:00,89.53,89.54,89.4,89.46,26886.0,79.8187,79.8276,79.7028,79.7563,26886.0
2021-02-11 11:50:00,89.46,89.46,89.34,89.45,42532.0,79.7563,79.7563,79.6493,79.7474,42532.0
2021-02-11 12:00:00,89.45,89.47,89.22,89.22,82323.0,79.7474,79.7652,79.5423,79.5423,82323.0
2021-02-11 12:10:00,89.21,89.27,89.17,89.22,88765.0,79.5334,79.5869,79.4977,79.5423,88765.0
2021-02-11 12:20:00,89.22,89.26,89.02,89.06,54783.0,79.5423,79.578,79.364,79.3997,54783.0
2021-02-11 12:30:00,89.07,89.28,89.06,89.22,54014.0,79.4086,79.5958,79.3997,79.5423,54014.0
2021-02-11 12:40:00,89.24,89.24,89.0,89.16,59452.0,79.5601,79.5601,79.3462,79.4888,59452.0
2021-02-11 12:50:00,89.16,89.16,88.99,89.15,58158.0,79.4888,79.4888,79.3373,79.4799,58158.0
2021-02-11 13:00:00,89.14,89.23,89.1,89.1,62353.0,79.471,79.5512,79.4353,79.4353,62353.0
2021-02-11 13:10:00,89.07,89.25,89.05,89.23,58130.0,79.4086,79.5691,79.3907,79.5512,58130.0
2021-02-11 13:20:00,89.22,89.27,89.21,89.21,101907.0,79.5423,79.5869,79.5334,79.5334,101907.0
2021-02-11 13:30:00,89.22,89.28,89.17,89.26,58921.0,79.5423,79.5958,79.4977,79.578,58921.0
2021-02-11 13:40:00,89.25,89.28,89.16,89.18,49693.0,79.5691,79.5958,79.4888,79.5066,49693.0
2021-02-11 13:50:00,89.19,89.21,89.13,89.14,55463.0,79.5156,79.5334,79.4621,79.471,55463.0
2021-02-11 14:00:00,89.13,89.14,89.02,89.12,34431.0,79.4621,79.471,79.364,79.4532,34431.0
2021-02-11 14:10:00,89.11,89.17,89.09,89.15,33911.0,79.4442,79.4977,79.4264,79.4799,33911.0
2021-02-11 14:20:00,89.16,89.27,89.12,89.24,72715.0,79.4888,79.5869,79.4532,79.5601,72715.0
2021-02-11 14:30:00,89.23,89.24,89.07,89.08,114065.0,79.5512,79.5601,79.4086,79.4175,114065.0
2021-02-11 14:40:00,89.08,89.22,89.08,89.2,50630.0,79.4175,79.5423,79.4175,79.5245,50630.0
2021-02-11 14:50:00,89.2,89.33,89.18,89.31,38525.0,79.5245,79.6404,79.5066,79.6225,38525.0
2021-02-11 15:00:00,89.27,89.3,89.23,89.27,46462.0,79.5869,79.6136,79.5512,79.5869,46462.0
2021-02-11 15:10:00,89.27,89.35,89.24,89.25,79144.0,79.5869,79.6582,79.5601,79.5691,79144.0
2021-02-11 15:20:00,89.25,89.31,89.21,89.21,68140.0,79.5691,79.6225,79.5334,79.5334,68140.0
2021-02-11 15:30:00,89.21,89.22,89.17,89.22,62943.0,79.5334,79.5423,79.4977,79.5423,62943.0
2021-02-11 15:40:00,89.2,89.34,89.18,89.32,72243.0,79.5245,79.6493,79.5066,79.6315,72243.0
2021-02-11 15:50:00,89.32,89.47,89.24,89.43,151922.0,79.6315,79.7652,79.5601,79.7295,151922.0
2021-02-12 09:30:00,89.4,89.58,89.06,89.25,268691.0,79.7028,79.8633,79.3997,79.5691,268691.0
2021-02-12 09:40:00,89.26,89.4,89.17,89.21,107897.0,79.578,79.7028,79.4977,79.5334,107897.0
2021-02-12 09:50:00,89.2,89.21,88.87,88.89,110101.0,79.5245,79.5334,79.2303,79.2481,110101.0
2021-02-12 10:00:00,88.88,89.07,88.76,89.06,60749.0,79.2392,79.4086,79.1322,79.3997,60749.0
2021-02-12 10:10:00,89.07,89.15,89.0,89.12,33584.0,79.4086,79.4799,79.3462,79.4532,33584.0
2021-02-12 10:20:00,89.14,89.14,88.98,89.0,14323.0,79.471,79.471,79.3283,79.3462,14323.0
2021-02-12 10:30:00,89.0,89.02,88.87,88.93,33543.0,79.3462,79.364,79.2303,79.2838,33543.0
2021-02-12 10:40:00,88.93,89.08,88.88,88.91,57848.0,79.2838,79.4175,79.2392,79.2659,57848.0
2021-02-12 10:50:00,88.91,89.12,88.91,89.08,41471.0,79.2659,79.4532,79.2659,79.4175,41471.0
2021-02-12 11:00:00,89.08,89.09,89.02,89.08,34293.0,79.4175,79.4264,79.364,79.4175,34293.0
2021-02-12 11:10:00,89.11,89.17,89.08,89.12,13921.0,79.4442,79.4977,79.4175,79.4532,13921.0
2021-02-12 11:20:00,89.11,89.23,89.07,89.08,24698.0,79.4442,79.5512,79.4086,79.4175,24698.0
2021-02-12 11:30:00,89.07,89.18,89.01,89.02,44604.0,79.4086,79.5066,79.3551,79.364,44604.0
2021-02-12 11:40:00,89.02,89.13,89.01,89.08,37583.0,79.364,79.4621,79.3551,79.4175,37583.0
2021-02-12 11:50:00,89.07,89.24,89.06,89.21,24684.0,79.4086,79.5601,79.3997,79.5334,24684.0
2021-02-12 12:00:00,89.22,89.3,89.19,89.26,65197.0,79.5423,79.6136,79.5156,79.578,65197.0
2021-02-12 12:10:00,89.25,89.3,89.23,89.27,26776.0,79.5691,79.6136,79.5512,79.5869,26776.0
2021-02-12 12:20:00,89.27,89.28,89.11,89.12,28495.0,79.5869,79.5958,79.4442,79.4532,28495.0
2021-02-12 12:30:00,89.11,89.16,89.05,89.12,33179.0,79.4442,79.4888,79.3907,79.4532,33179.0
2021-02-12 12:40:00,89.12,89.12,89.05,89.12,46311.0,79.4532,79.4532,79.3907,79.4532,46311.0
2021-02-12 12:50:00,89.12,89.16,89.1,89.15,41128.0,79.4532,79.4888,79.4353,79.4799,41128.0
2021-02-12 13:00:00,89.15,89.17,89.12,89.15,23493.0,79.4799,79.4977,79.4532,79.4799,23493.0
2021-02-12 13:10:00,89.16,89.2,89.11,89.12,81035.0,79.4888,79.5245,79.4442,79.4532,81035.0
2021-02-12 13:20:00,89.11,89.19,89.08,89.14,41836.0,79.4442,79.5156,79.4175,79.471,41836.0
2021-02-12 13:30:00,89.13,89.21,89.12,89.19,32960.0,79.4621,79.5334,79.4532,79.5156,32960.0
2021-02-12 13:40:00,89.19,89.24,89.17,89.24,23193.0,79.5156,79.5601,79.4977,79.5601,23193.0
2021-02-12 13:50:00,89.23,89.23,89.15,89.2,33411.0,79.5512,79.5512,79.4799,79.5245,33411.0
2021-02-12 14:00:00,89.19,89.19,89.06,89.11,51949.0,79.5156,79.5156,79.3997,79.4442,51949.0
2021-02-12 14:10:00,89.11,89.16,89.11,89.15,33729.0,79.4442,79.4888,79.4442,79.4799,33729.0
2021-02-12 14:20:00,89.16,89.24,89.15,89.24,45965.0,79.4888,79.5601,79.4799,79.5601,45965.0
2021-02-12 14:30:00,89.24,89.24,89.12,89.16,33951.0,79.5601,79.5601,79.4532,79.4888,33951.0
2021-02-12 14:40:00,89.14,89.17,89.1,89.13,23542.0,79.471,79.4977,79.4353,79.4621,23542.0
2021-02-12 14:50:00,89.14,89.16,89.09,89.11,74618.0,79.471,79.4888,79.4264,79.4442,74618.0
2021-02-12 15:00:00,89.11,89.13,89.04,89.11,61602.0,79.4442,79.4621,79.3818,79.4442,61602.0
2021-02-12 15:10:00,89.09,89.19,89.09,89.18,49482.0,79.4264,79.5156,79.4264,79.5066,49482.0
2021-02-12 15:20:00,89.18,89.22,89.15,89.2,28794.0,79.5066,79.5423,79.4799,79.5245,28794.0
2021-02-12 15:30:00,89.21,89.28,89.17,89.27,67926.0,79.5334,79.5958,79.4977,79.5869,67926.0
2021-02-12 15:40:00,89.28,89.35,89.2,89.34,128374.0,79.5958,79.6582,79.5245,79.6493,128374.0
2021-02-12 15:50:00,89.35,89.53,89.35,89.49,399516.0,79.6582,79.8187,79.6582,79.783,399516.0
2021-02-16 09:30:00,89.58,89.62,89.12,89.24,303622.0,79.8633,79.8989,79.4532,79.5601,303622.0
2021-02-16 09:40:00,89.24,89.37,89.12,89.31,127180.0,79.5601,79.676,79.4532,79.6225,127180.0
2021-02-16 09:50:00,89.31,89.35,89.0,89.04,132815.0,79.6225,79.6582,79.3462,79.3818,132815.0
2021-02-16 10:00:00,89.04,89.14,88.85,88.9,190386.0,79.3818,79.471,79.2124,79.257,190386.0
2021-02-16 10:10:00,88.9,88.92,88.8,88.89,187213.0,79.257,79.2749,79.1679,79.2481,187213.0
2021-02-16 10:20:00,88.88,88.9,88.79,88.9,48973.0,79.2392,79.257,79.159,79.257,48973.0
2021-02-16 10:30:00,88.9,88.9,88.75,88.77,47864.0,79.257,79.257,79.1233,79.1411,47864.0
2021-02-16 10:40:00,88.76,88.76,88.3,88.32,79168.0,79.1322,79.1322,78.7221,78.7399,79168.0
2021-02-16 10:50:00,88.31,88.49,88.19,88.46,86646.0,78.731,78.8915,78.624,78.8647,86646.0
2021-02-16 11:00:00,88.45,88.66,88.43,88.51,60794.0,78.8558,79.0431,78.838,78.9093,60794.0
2021-02-16 11:10:00,88.53,88.57,88.48,88.49,67386.0,78.9272,78.9628,78.8826,78.8915,67386.0
2021-02-16 11:20:00,88.48,88.57,88.4,88.56,45296.0,78.8826,78.9628,78.8113,78.9539,45296.0
2021-02-16 11:30:00,88.56,88.61,88.48,88.54,93921.0,78.9539,78.9985,78.8826,78.9361,93921.0
2021-02-16 11:40:00,88.54,88.54,88.3,88.32,58433.0,78.9361,78.9361,78.7221,78.7399,58433.0
2021-02-16 11:50:00,88.32,88.54,88.3,88.48,79839.0,78.7399,78.9361,78.7221,78.8826,79839.0
2021-02-16 12:00:00,88.47,88.47,88.34,88.34,58023.0,78.8737,78.8737,78.7578,78.7578,58023.0
2021-02-16 12:10:00,88.33,88.48,88.33,88.48,64440.0,78.7488,78.8826,78.7488,78.8826,64440.0
2021-02-16 12:20:00,88.48,88.49,88.32,88.38,48712.0,78.8826,78.8915,78.7399,78.7934,48712.0
2021-02-16 12:30:00,88.38,88.43,88.3,88.32,20413.0,78.7934,78.838,78.7221,78.7399,20413.0
2021-02-16 12:40:00,88.32,88.34,88.23,88.27,52592.0,78.7399,78.7578,78.6597,78.6954,52592.0
2021-02-16 12:50:00,88.27,88.28,88.2,88.27,47275.0,78.6954,78.7043,78.6329,78.6954,47275.0
2021-02-16 13:00:00,88.28,88.36,88.25,88.3,24832.0,78.7043,78.7756,78.6775,78.7221,24832.0
2021-02-16 13:10:00,88.31,88.31,88.2,88.21,25885.0,78.731,78.731,78.6329,78.6419,25885.0
2021-02-16 13:20:00,88.22,88.22,88.15,88.18,22574.0,78.6508,78.6508,78.5884,78.6151,22574.0
2021-02-16 13:30:00,88.19,88.32,88.19,88.23,15065.0,78.624,78.7399,78.624,78.6597,15065.0
2021-02-16 13:40:00,88.24,88.35,88.19,88.35,24255.0,78.6686,78.7667,78.624,78.7667,24255.0
2021-02-16 13:50:00,88.37,88.42,88.32,88.37,52563.0,78.7845,78.8291,78.7399,78.7845,52563.0
2021-02-16 14:00:00,88.38,88.41,88.32,88.34,57625.0,78.7934,78.8202,78.7399,78.7578,57625.0
2021-02-16 14:10:00,88.34,88.35,88.24,88.33,55550.0,78.7578,78.7667,78.6686,78.7488,55550.0
2021-02-16 14:20:00,88.33,88.38,88.3,88.38,25078.0,78.7488,78.7934,78.7221,78.7934,25078.0
2021-02-16 14:30:00,88.37,88.43,88.3,88.32,23831.0,78.7845,78.838,78.7221,78.7399,23831.0
2021-02-16 14:40:00,88.33,88.39,88.33,88.34,29925.0,78.7488,78.8023,78.7488,78.7578,29925.0
2021-02-16 14:50:00,88.34,88.43,88.29,88.42,53446.0,78.7578,78.838,78.7132,78.8291,53446.0
2021-02-16 15:00:00,88.41,88.53,88.38,88.47,29147.0,78.8202,78.9272,78.7934,78.8737,29147.0
2021-02-16 15:10:00,88.47,88.47,88.36,88.4,46966.0,78.8737,78.8737,78.7756,78.8113,46966.0
2021-02-16 15:20:00,88.4,88.58,88.4,88.58,26484.0,78.8113,78.9717,78.8113,78.9717,26484.0
2021-02-16 15:30:00,88.57,88.64,88.54,88.56,75311.0,78.9628,79.0252,78.9361,78.9539,75311.0
2021-02-16 15:40:00,88.57,88.65,88.51,88.59,152454.0,78.9628,79.0341,78.9093,78.9806,152454.0
2021-02-16 15:50:00,88.59,88.64,88.47,88.59,418882.0,78.9806,79.0252,78.8737,78.9806,418882.0
2021-02-17 09:30:00,88.46,88.55,88.09,88.21,233322.0,78.8647,78.945,78.5349,78.6419,233322.0
2021-02-17 09:40:00,88.2,88.29,88.06,88.2,100558.0,78.6329,78.7132,78.5081,78.6329,100558.0
2021-02-17 09:50:00,88.2,88.31,88.09,88.12,95015.0,78.6329,78.731,78.5349,78.5616,95015.0
2021-02-17 10:00:00,88.06,88.37,88.05,88.37,120295.0,78.5081,78.7845,78.4992,78.7845,120295.0
2021-02-17 10:10:00,88.38,88.43,88.28,88.43,72259.0,78.7934,78.838,78.7043,78.838,72259.0
2021-02-17 10:20:00,88.42,88.44,88.32,88.38,82463.0,78.8291,78.8469,78.7399,78.7934,82463.0
2021-02-17 10:30:00,88.38,88.68,88.35,88.64,111087.0,78.7934,79.0609,78.7667,79.0252,111087.0
2021-02-17 10:40:00,88.63,88.71,88.41,88.52,112587.0,79.0163,79.0876,78.8202,78.9182,112587.0
2021-02-17 10:50:00,88.51,88.64,88.36,88.36,44113.0,78.9093,79.0252,78.7756,78.7756,44113.0
2021-02-17 11:00:00,88.36,88.42,88.31,88.37,50057.0,78.7756,78.8291,78.731,78.7845,50057.0
2021-02-17 11:10:00,88.35,88.4,88.29,88.36,34802.0,78.7667,78.8113,78.7132,78.7756,34802.0
2021-02-17 11:20:00,88.36,88.63,88.36,88.55,98021.0,78.7756,79.0163,78.7756,78.945,98021.0
2021-02-17 11:30:00,88.53,88.56,88.38,88.41,71161.0,78.9272,78.9539,78.7934,78.8202,71161.0
2021-02-17 11:40:00,88.42,88.61,88.4,88.45,105401.0,78.8291,78.9985,78.8113,78.8558,105401.0
2021-02-17 11:50:00,88.44,88.54,88.41,88.54,61584.0,78.8469,78.9361,78.8202,78.9361,61584.0
2021-02-17 12:00:00,88.52,88.53,88.37,88.39,39042.0,78.9182,78.9272,78.7845,78.8023,39042.0
2021-02-17 12:10:00,88.38,88.45,88.37,88.4,26793.0,78.7934,78.8558,78.7845,78.8113,26793.0
2021-02-17 12:20:00,88.4,88.45,88.36,88.43,24003.0,78.8113,78.8558,78.7756,78.838,24003.0
2021-02-17 12:30:00,88.44,88.45,88.34,88.35,15071.0,78.8469,78.8558,78.7578,78.7667,15071.0
2021-02-17 12:40:00,88.36,88.42,88.34,88.35,35758.0,78.7756,78.8291,78.7578,78.7667,35758.0
2021-02-17 12:50:00,88.35,88.36,88.28,88.28,26816.0,78.7667,78.7756,78.7043,78.7043,26816.0
2021-02-17 13:00:00,88.31,88.42,88.3,88.37,24252.0,78.731,78.8291,78.7221,78.7845,24252.0
2021-02-17 13:10:00,88.37,88.37,88.27,88.33,30035.0,78.7845,78.7845,78.6954,78.7488,30035.0
2021-02-17 13:20:00,88.34,88.36,88.22,88.29,21148.0,78.7578,78.7756,78.6508,78.7132,21148.0
2021-02-17 13:30:00,88.28,88.3,88.24,88.26,23728.0,78.7043,78.7221,78.6686,78.6864,23728.0
2021-02-17 13:40:00,88.28,88.34,88.24,88.25,18631.0,78.7043,78.7578,78.6686,78.6775,18631.0
2021-02-17 13:50:00,88.25,88.33,88.24,88.25,29203.0,78.6775,78.7488,78.6686,78.6775,29203.0
2021-02-17 14:00:00,88.27,88.41,88.26,88.4,36329.0,78.6954,78.8202,78.6864,78.8113,36329.0
2021-02-17 14:10:00,88.39,88.41,88.33,88.38,23461.0,78.8023,78.8202,78.7488,78.7934,23461.0
2021-02-17 14:20:00,88.37,88.39,88.23,88.29,63847.0,78.7845,78.8023,78.6597,78.7132,63847.0
2021-02-17 14:30:00,88.29,88.34,88.26,88.33,20616.0,78.7132,78.7578,78.6864,78.7488,20616.0
2021-02-17 14:40:00,88.32,88.39,88.31,88.37,22024.0,78.7399,78.8023,78.731,78.7845,22024.0
2021-02-17 14:50:00,88.37,88.47,88.33,88.45,65890.0,78.7845,78.8737,78.7488,78.8558,65890.0
2021-02-17 15:00:00,88.44,88.5,88.43,88.48,58594.0,78.8469,78.9004,78.838,78.8826,58594.0
2021-02-17 15:10:00,88.49,88.49,88.4,88.47,57024.0,78.8915,78.8915,78.8113,78.8737,57024.0
2021-02-17 15:20:00,88.47,88.52,88.36,88.37,61241.0,78.8737,78.9182,78.7756,78.7845,61241.0
2021-02-17 15:30:00,88.37,88.48,88.36,88.41,68276.0,78.7845,78.8826,78.7756,78.8202,68276.0
2021-02-17 15:40:00,88.41,88.46,88.41,88.44,118822.0,78.8202,78.8647,78.8202,78.8469,118822.0
2021-02-17 15:50:00,88.44,88.64,88.43,88.53,847620.0,78.8469,79.0252,78.838,78.9272,847620.0
2021-02-18 09:30:00,88.19,88.55,88.1,88.33,379200.0,78.624,78.945,78.5438,78.7488,379200.0
2021-02-18 09:40:00,88.31,88.54,88.3,88.48,273517.0,78.731,78.9361,78.7221,78.8826,273517.0
2021-02-18 09:50:00,88.48,88.5,88.31,88.4,118032.0,78.8826,78.9004,78.731,78.8113,118032.0
2021-02-18 10:00:00,88.41,88.44,88.07,88.16,150525.0,78.8202,78.8469,78.517,78.5973,150525.0
2021-02-18 10:10:00,88.16,88.36,88.15,88.3,94339.0,78.5973,78.7756,78.5884,78.7221,94339.0
2021-02-18 10:20:00,88.3,88.33,88.19,88.31,45613.0,78.7221,78.7488,78.624,78.731,45613.0
2021-02-18 10:30:00,88.3,88.48,88.27,88.42,65729.0,78.7221,78.8826,78.6954,78.8291,65729.0
2021-02-18 10:40:00,88.41,88.45,88.16,88.19,79014.0,78.8202,78.8558,78.5973,78.624,79014.0
2021-02-18 10:50:00,88.19,88.34,88.19,88.3,79213.0,78.624,78.7578,78.624,78.7221,79213.0
2021-02-18 11:00:00,88.29,88.29,88.14,88.17,68056.0,78.7132,78.7132,78.5795,78.6062,68056.0
2021-02-18 11:10:00,88.17,88.35,88.17,88.3,115152.0,78.6062,78.7667,78.6062,78.7221,115152.0
2021-02-18 11:20:00,88.28,88.35,88.2,88.2,41963.0,78.7043,78.7667,78.6329,78.6329,41963.0
2021-02-18 11:30:00,88.18,88.2,88.12,88.14,49233.0,78.6151,78.6329,78.5616,78.5795,49233.0
2021-02-18 11:40:00,88.14,88.18,88.06,88.18,34128.0,78.5795,78.6151,78.5081,78.6151,34128.0
2021-02-18 11:50:00,88.17,88.2,88.1,88.11,34072.0,78.6062,78.6329,78.5438,78.5527,34072.0
2021-02-18 12:00:00,88.12,88.21,88.09,88.2,41680.0,78.5616,78.6419,78.5349,78.6329,41680.0
2021-02-18 12:10:00,88.2,88.34,88.19,88.33,50059.0,78.6329,78.7578,78.624,78.7488,50059.0
2021-02-18 12:20:00,88.33,88.34,88.21,88.22,71697.0,78.7488,78.7578,78.6419,78.6508,71697.0
2021-02-18 12:30:00,88.22,88.27,88.19,88.23,58535.0,78.6508,78.6954,78.624,78.6597,58535.0
2021-02-18 12:40:00,88.23,88.31,88.23,88.28,51890.0,78.6597,78.731,78.6597,78.7043,51890.0
2021-02-18 12:50:00,88.28,88.29,88.21,88.21,24699.0,78.7043,78.7132,78.6419,78.6419,24699.0
2021-02-18 13:00:00,88.2,88.22,88.17,88.21,28385.0,78.6329,78.6508,78.6062,78.6419,28385.0
2021-02-18 13:10:00,88.21,88.33,88.2,88.33,29672.0,78.6419,78.7488,78.6329,78.7488,29672.0
2021-02-18 13:20:00,88.32,88.4,88.27,88.36,73289.0,78.7399,78.8113,78.6954,78.7756,73289.0
2021-02-18 13:30:00,88.34,88.35,88.21,88.24,24050.0,78.7578,78.7667,78.6419,78.6686,24050.0
2021-02-18 13:40:00,88.24,88.26,88.2,88.2,30270.0,78.6686,78.6864,78.6329,78.6329,30270.0
2021-02-18 13:50:00,88.2,88.31,88.2,88.25,29090.0,78.6329,78.731,78.6329,78.6775,29090.0
2021-02-18 14:00:00,88.26,88.38,88.26,88.32,32864.0,78.6864,78.7934,78.6864,78.7399,32864.0
2021-02-18 14:10:00,88.32,88.32,88.17,88.18,26877.0,78.7399,78.7399,78.6062,78.6151,26877.0
2021-02-18 14:20:00,88.18,88.24,88.13,88.24,122265.0,78.6151,78.6686,78.5705,78.6686,122265.0
2021-02-18 14:30:00,88.24,88.28,88.22,88.27,33964.0,78.6686,78.7043,78.6508,78.6954,33964.0
2021-02-18 14:40:00,88.27,88.3,88.24,88.25,75362.0,78.6954,78.7221,78.6686,78.6775,75362.0
2021-02-18 14:50:00,88.25,88.3,88.21,88.3,188782.0,78.6775,78.7221,78.6419,78.7221,188782.0
2021-02-18 15:00:00,88.29,88.39,88.27,88.36,177247.0,78.7132,78.8023,78.6954,78.7756,177247.0
2021-02-18 15:10:00,88.35,88.36,88.29,88.33,143409.0,78.7667,78.7756,78.7132,78.7488,143409.0
2021-02-18 15:20:00,88.32,88.34,88.3,88.34,176006.0,78.7399,78.7578,78.7221,78.7578,176006.0
2021-02-18 15:30:00,88.34,88.36,88.26,88.27,280284.0,78.7578,78.7756,78.6864,78.6954,280284.0
2021-02-18 15:40:00,88.27,88.36,88.25,88.36,259077.0,78.6954,78.7756,78.6775,78.7756,259077.0
2021-02-18 15:50:00,88.35,88.38,88.24,88.28,840090.0,78.7667,78.7934,78.6686,78.7043,840090.0
2021-02-19 09:30:00,88.62,88.74,88.36,88.42,337494.0,79.0074,79.1144,78.7756,78.8291,337494.0
2021-02-19 09:40:00,88.42,88.56,88.3,88.51,208979.0,78.8291,78.9539,78.7221,78.9093,208979.0
2021-02-19 09:50:00,88.52,88.7,88.52,88.69,112029.0,78.9182,79.0787,78.9182,79.0698,112029.0
2021-02-19 10:00:00,88.7,88.94,88.7,88.94,53419.0,79.0787,79.2927,79.0787,79.2927,53419.0
2021-02-19 10:10:00,88.93,88.94,88.78,88.9,56531.0,79.2838,79.2927,79.15,79.257,56531.0
2021-02-19 10:20:00,88.9,89.03,88.84,89.01,84540.0,79.257,79.3729,79.2035,79.3551,84540.0
2021-02-19 10:30:00,89.0,89.05,88.94,88.98,55615.0,79.3462,79.3907,79.2927,79.3283,55615.0
2021-02-19 10:40:00,88.97,88.99,88.89,88.91,69784.0,79.3194,79.3373,79.2481,79.2659,69784.0
2021-02-19 10:50:00,88.94,89.0,88.88,89.0,27226.0,79.2927,79.3462,79.2392,79.3462,27226.0
2021-02-19 11:00:00,89.04,89.07,88.98,89.05,47876.0,79.3818,79.4086,79.3283,79.3907,47876.0
2021-02-19 11:10:00,89.06,89.08,89.03,89.06,29471.0,79.3997,79.4175,79.3729,79.3997,29471.0
2021-02-19 11:20:00,89.07,89.09,88.93,88.97,38151.0,79.4086,79.4264,79.2838,79.3194,38151.0
2021-02-19 11:30:00,88.97,89.07,88.96,89.07,15726.0,79.3194,79.4086,79.3105,79.4086,15726.0
2021-02-19 11:40:00,89.07,89.18,89.06,89.13,50617.0,79.4086,79.5066,79.3997,79.4621,50617.0
2021-02-19 11:50:00,89.12,89.25,89.09,89.25,30114.0,79.4532,79.5691,79.4264,79.5691,30114.0
2021-02-19 12:00:00,89.24,89.25,89.07,89.07,57985.0,79.5601,79.5691,79.4086,79.4086,57985.0
2021-02-19 12:10:00,89.06,89.08,88.91,88.94,111862.0,79.3997,79.4175,79.2659,79.2927,111862.0
2021-02-19 12:20:00,88.93,88.94,88.78,88.9,28902.0,79.2838,79.2927,79.15,79.257,28902.0
2021-02-19 12:30:00,88.9,88.95,88.88,88.94,69534.0,79.257,79.3016,79.2392,79.2927,69534.0
2021-02-19 12:40:00,88.94,89.06,88.87,89.01,109884.0,79.2927,79.3997,79.2303,79.3551,109884.0
2021-02-19 12:50:00,89.0,89.03,88.93,89.03,33251.0,79.3462,79.3729,79.2838,79.3729,33251.0
2021-02-19 13:00:00,89.03,89.07,88.98,88.98,32847.0,79.3729,79.4086,79.3283,79.3283,32847.0
2021-02-19 13:10:00,88.98,89.05,88.95,88.97,49489.0,79.3283,79.3907,79.3016,79.3194,49489.0
2021-02-19 13:20:00,88.97,89.0,88.92,88.93,101801.0,79.3194,79.3462,79.2749,79.2838,101801.0
2021-02-19 13:30:00,88.93,88.99,88.88,88.99,24015.0,79.2838,79.3373,79.2392,79.3373,24015.0
2021-02-19 13:40:00,89.0,89.07,88.99,89.0,38426.0,79.3462,79.4086,79.3373,79.3462,38426.0
2021-02-19 13:50:00,88.99,89.01,88.95,88.99,31848.0,79.3373,79.3551,79.3016,79.3373,31848.0
2021-02-19 14:00:00,88.98,89.01,88.94,88.94,32206.0,79.3283,79.3551,79.2927,79.2927,32206.0
2021-02-19 14:10:00,88.93,89.02,88.93,89.01,33399.0,79.2838,79.364,79.2838,79.3551,33399.0
2021-02-19 14:20:00,89.01,89.01,88.81,88.81,121408.0,79.3551,79.3551,79.1768,79.1768,121408.0
2021-02-19 14:30:00,88.82,89.0,88.81,88.98,60507.0,79.1857,79.3462,79.1768,79.3283,60507.0
2021-02-19 14:40:00,88.98,89.0,88.93,88.94,36860.0,79.3283,79.3462,79.2838,79.2927,36860.0
2021-02-19 14:50:00,88.93,88.98,88.9,88.95,38101.0,79.2838,79.3283,79.257,79.3016,38101.0
2021-02-19 15:00:00,88.95,88.98,88.79,88.81,70706.0,79.3016,79.3283,79.159,79.1768,70706.0
2021-02-19 15:10:00,88.81,88.93,88.8,88.86,94108.0,79.1768,79.2838,79.1679,79.2214,94108.0
2021-02-19 15:20:00,88.86,88.89,88.8,88.87,75105.0,79.2214,79.2481,79.1679,79.2303,75105.0
2021-02-19 15:30:00,88.87,88.9,88.79,88.79,110021.0,79.2303,79.257,79.159,79.159,110021.0
2021-02-19 15:40:00,88.8,88.84,88.75,88.79,124274.0,79.1679,79.2035,79.1233,79.159,124274.0
2021-02-19 15:50:00,88.79,88.8,88.67,88.7,510026.0,79.159,79.1679,79.052,79.0787,510026.0
2021-02-22 09:30:00,88.42,88.5,88.15,88.45,202657.0,78.8291,78.9004,78.5884,78.8558,202657.0
2021-02-22 09:40:00,88.42,88.58,88.28,88.46,113865.0,78.8291,78.9717,78.7043,78.8647,113865.0
2021-02-22 09:50:00,88.46,88.57,88.44,88.49,63703.0,78.8647,78.9628,78.8469,78.8915,63703.0
2021-02-22 10:00:00,88.48,88.51,88.38,88.48,80473.0,78.8826,78.9093,78.7934,78.8826,80473.0
2021-02-22 10:10:00,88.48,88.6,88.47,88.55,94308.0,78.8826,78.9896,78.8737,78.945,94308.0
2021-02-22 10:20:00,88.55,88.63,88.49,88.59,67586.0,78.945,79.0163,78.8915,78.9806,67586.0
2021-02-22 10:30:00,88.59,88.76,88.57,88.76,105904.0,78.9806,79.1322,78.9628,79.1322,105904.0
2021-02-22 10:40:00,88.76,88.85,88.69,88.75,131356.0,79.1322,79.2124,79.0698,79.1233,131356.0
2021-02-22 10:50:00,88.75,88.91,88.74,88.89,76966.0,79.1233,79.2659,79.1144,79.2481,76966.0
2021-02-22 11:00:00,88.89,88.96,88.85,88.9,78914.0,79.2481,79.3105,79.2124,79.257,78914.0
2021-02-22 11:10:00,88.91,88.93,88.75,88.76,69966.0,79.2659,79.2838,79.1233,79.1322,69966.0
2021-02-22 11:20:00,88.75,88.85,88.7,88.79,61412.0,79.1233,79.2124,79.0787,79.159,61412.0
2021-02-22 11:30:00,88.8,88.86,88.71,88.78,74457.0,79.1679,79.2214,79.0876,79.15,74457.0
2021-02-22 11:40:00,88.77,88.85,88.72,88.72,66663.0,79.1411,79.2124,79.0965,79.0965,66663.0
2021-02-22 11:50:00,88.73,88.74,88.64,88.69,91435.0,79.1055,79.1144,79.0252,79.0698,91435.0
2021-02-22 12:00:00,88.68,88.69,88.54,88.64,102902.0,79.0609,79.0698,78.9361,79.0252,102902.0
2021-02-22 12:10:00,88.65,88.77,88.6,88.76,100428.0,79.0341,79.1411,78.9896,79.1322,100428.0
2021-02-22 12:20:00,88.76,88.95,88.76,88.94,119509.0,79.1322,79.3016,79.1322,79.2927,119509.0
2021-02-22 12:30:00,88.94,89.14,88.92,89.12,150516.0,79.2927,79.471,79.2749,79.4532,150516.0
2021-02-22 12:40:00,89.12,89.16,89.08,89.15,44621.0,79.4532,79.4888,79.4175,79.4799,44621.0
2021-02-22 12:50:00,89.15,89.16,89.11,89.16,34785.0,79.4799,79.4888,79.4442,79.4888,34785.0
2021-02-22 13:00:00,89.16,89.18,89.07,89.16,53441.0,79.4888,79.5066,79.4086,79.4888,53441.0
2021-02-22 13:10:00,89.16,89.23,89.13,89.22,43612.0,79.4888,79.5512,79.4621,79.5423,43612.0
2021-02-22 13:20:00,89.22,89.23,89.17,89.21,38895.0,79.5423,79.5512,79.4977,79.5334,38895.0
2021-02-22 13:30:00,89.21,89.3,89.2,89.2,50549.0,79.5334,79.6136,79.5245,79.5245,50549.0
2021-02-22 13:40:00,89.2,89.26,89.19,89.21,65003.0,79.5245,79.578,79.5156,79.5334,65003.0
2021-02-22 13:50:00,89.22,89.26,89.2,89.26,39321.0,79.5423,79.578,79.5245,79.578,39321.0
2021-02-22 14:00:00,89.26,89.32,89.22,89.23,87694.0,79.578,79.6315,79.5423,79.5512,87694.0
2021-02-22 14:10:00,89.23,89.27,89.17,89.23,57609.0,79.5512,79.5869,79.4977,79.5512,57609.0
2021-02-22 14:20:00,89.23,89.41,89.22,89.39,74943.0,79.5512,79.7117,79.5423,79.6939,74943.0
2021-02-22 14:30:00,89.39,89.49,89.38,89.48,65128.0,79.6939,79.783,79.685,79.7741,65128.0
2021-02-22 14:40:00,89.48,89.56,89.45,89.5,111077.0,79.7741,79.8454,79.7474,79.7919,111077.0
2021-02-22 14:50:00,89.51,89.53,89.47,89.5,80592.0,79.8009,79.8187,79.7652,79.7919,80592.0
2021-02-22 15:00:00,89.49,89.49,89.37,89.39,109495.0,79.783,79.783,79.676,79.6939,109495.0
2021-02-22 15:10:00,89.4,89.41,89.26,89.27,190947.0,79.7028,79.7117,79.578,79.5869,190947.0
2021-02-22 15:20:00,89.27,89.3,89.18,89.21,127691.0,79.5869,79.6136,79.5066,79.5334,127691.0
2021-02-22 15:30:00,89.2,89.35,89.16,89.22,180810.0,79.5245,79.6582,79.4888,79.5423,180810.0
2021-02-22 15:40:00,89.22,89.24,89.15,89.23,180797.0,79.5423,79.5601,79.4799,79.5512,180797.0
2021-02-22 15:50:00,89.22,89.24,89.11,89.18,616037.0,79.5423,79.5601,79.4442,79.5066,616037.0
2021-02-23 09:30:00,89.62,89.95,89.43,89.46,311609.0,79.8989,80.1931,79.7295,79.7563,311609.0
2021-02-23 09:40:00,89.44,89.76,89.32,89.5,415317.0,79.7384,80.0237,79.6315,79.7919,415317.0
2021-02-23 09:50:00,89.49,89.64,89.31,89.44,252375.0,79.783,79.9168,79.6225,79.7384,252375.0
2021-02-23 10:00:00,89.43,89.49,89.17,89.27,144433.0,79.7295,79.783,79.4977,79.5869,144433.0
2021-02-23 10:10:00,89.27,89.58,89.27,89.45,147533.0,79.5869,79.8633,79.5869,79.7474,147533.0
2021-02-23 10:20:00,89.44,89.48,89.26,89.48,84310.0,79.7384,79.7741,79.578,79.7741,84310.0
2021-02-23 10:30:00,89.48,89.59,89.41,89.48,103922.0,79.7741,79.8722,79.7117,79.7741,103922.0
2021-02-23 10:40:00,89.48,89.62,89.43,89.57,118181.0,79.7741,79.8989,79.7295,79.8543,118181.0
2021-02-23 10:50:00,89.58,89.78,89.58,89.66,84895.0,79.8633,80.0416,79.8633,79.9346,84895.0
2021-02-23 11:00:00,89.65,89.76,89.6,89.64,82877.0,79.9257,80.0237,79.8811,79.9168,82877.0
2021-02-23 11:10:00,89.63,89.68,89.59,89.68,96585.0,79.9078,79.9524,79.8722,79.9524,96585.0
2021-02-23 11:20:00,89.68,89.8,89.65,89.68,70451.0,79.9524,80.0594,79.9257,79.9524,70451.0
2021-02-23 11:30:00,89.68,89.77,89.6,89.65,68986.0,79.9524,80.0327,79.8811,79.9257,68986.0
2021-02-23 11:40:00,89.66,89.66,89.52,89.59,80456.0,79.9346,79.9346,79.8098,79.8722,80456.0
2021-02-23 11:50:00,89.59,89.61,89.46,89.51,44158.0,79.8722,79.89,79.7563,79.8009,44158.0
2021-02-23 12:00:00,89.5,89.5,89.33,89.35,115990.0,79.7919,79.7919,79.6404,79.6582,115990.0
2021-02-23 12:10:00,89.34,89.53,89.34,89.48,87106.0,79.6493,79.8187,79.6493,79.7741,87106.0
2021-02-23 12:20:00,89.48,89.49,89.38,89.48,45202.0,79.7741,79.783,79.685,79.7741,45202.0
2021-02-23 12:30:00,89.48,89.6,89.44,89.52,74623.0,79.7741,79.8811,79.7384,79.8098,74623.0
2021-02-23 12:40:00,89.51,89.53,89.43,89.5,39562.0,79.8009,79.8187,79.7295,79.7919,39562.0
2021-02-23 12:50:00,89.49,89.5,89.24,89.27,95500.0,79.783,79.7919,79.5601,79.5869,95500.0
2021-02-23 13:00:00,89.25,89.39,89.25,89.38,60576.0,79.5691,79.6939,79.5691,79.685,60576.0
2021-02-23 13:10:00,89.39,89.51,89.36,89.47,131772.0,79.6939,79.8009,79.6671,79.7652,131772.0
2021-02-23 13:20:00,89.47,89.59,89.44,89.52,55967.0,79.7652,79.8722,79.7384,79.8098,55967.0
2021-02-23 13:30:00,89.52,89.55,89.47,89.52,43123.0,79.8098,79.8365,79.7652,79.8098,43123.0
2021-02-23 13:40:00,89.52,89.52,89.41,89.48,63255.0,79.8098,79.8098,79.7117,79.7741,63255.0
2021-02-23 13:50:00,89.47,89.57,89.44,89.51,54724.0,79.7652,79.8543,79.7384,79.8009,54724.0
2021-02-23 14:00:00,89.5,89.55,89.44,89.5,56061.0,79.7919,79.8365,79.7384,79.7919,56061.0
2021-02-23 14:10:00,89.51,89.59,89.49,89.57,72950.0,79.8009,79.8722,79.783,79.8543,72950.0
2021-02-23 14:20:00,89.57,89.58,89.5,89.53,56923.0,79.8543,79.8633,79.7919,79.8187,56923.0
2021-02-23 14:30:00,89.52,89.57,89.41,89.51,64466.0,79.8098,79.8543,79.7117,79.8009,64466.0
2021-02-23 14:40:00,89.51,89.66,89.5,89.66,47159.0,79.8009,79.9346,79.7919,79.9346,47159.0
2021-02-23 14:50:00,89.66,89.84,89.66,89.79,114573.0,79.9346,80.0951,79.9346,80.0505,114573.0
2021-02-23 15:00:00,89.8,89.83,89.73,89.79,113988.0,80.0594,80.0861,79.997,80.0505,113988.0
2021-02-23 15:10:00,89.8,89.87,89.67,89.82,175185.0,80.0594,80.1218,79.9435,80.0772,175185.0
2021-02-23 15:20:00,89.82,89.91,89.81,89.9,141565.0,80.0772,80.1575,80.0683,80.1485,141565.0
2021-02-23 15:30:00,89.91,89.93,89.78,89.84,149518.0,80.1575,80.1753,80.0416,80.0951,149518.0
2021-02-23 15:40:00,89.84,89.88,89.75,89.77,110293.0,80.0951,80.1307,80.0148,80.0327,110293.0
2021-02-23 15:50:00,89.78,89.81,89.62,89.67,628887.0,80.0416,80.0683,79.8989,79.9435,628887.0
2021-02-24 09:30:00,89.64,89.83,89.49,89.61,216144.0,79.9168,80.0861,79.783,79.89,216144.0
2021-02-24 09:40:00,89.6,89.67,89.33,89.66,249655.0,79.8811,79.9435,79.6404,79.9346,249655.0
2021-02-24 09:50:00,89.66,89.89,89.57,89.82,219499.0,79.9346,80.1396,79.8543,80.0772,219499.0
2021-02-24 10:00:00,89.81,90.02,89.75,89.78,185816.0,80.0683,80.2555,80.0148,80.0416,185816.0
2021-02-24 10:10:00,89.77,89.91,89.68,89.88,163108.0,80.0327,80.1575,79.9524,80.1307,163108.0
2021-02-24 10:20:00,89.88,90.04,89.81,89.85,142483.0,80.1307,80.2734,80.0683,80.104,142483.0
2021-02-24 10:30:00,89.84,89.96,89.81,89.9,156818.0,80.0951,80.202,80.0683,80.1485,156818.0
2021-02-24 10:40:00,89.9,90.1,89.88,90.04,72717.0,80.1485,80.3269,80.1307,80.2734,72717.0
2021-02-24 10:50:00,90.03,90.08,89.95,90.07,87688.0,80.2644,80.309,80.1931,80.3001,87688.0
2021-02-24 11:00:00,90.07,90.18,90.06,90.14,56110.0,80.3001,80.3982,80.2912,80.3625,56110.0
2021-02-24 11:10:00,90.13,90.25,90.1,90.19,43152.0,80.3536,80.4606,80.3269,80.4071,43152.0
2021-02-24 11:20:00,90.2,90.33,90.2,90.27,90431.0,80.416,80.5319,80.416,80.4784,90431.0
2021-02-24 11:30:00,90.28,90.31,90.1,90.14,120945.0,80.4873,80.5141,80.3269,80.3625,120945.0
2021-02-24 11:40:00,90.12,90.18,90.04,90.04,54487.0,80.3447,80.3982,80.2734,80.2734,54487.0
2021-02-24 11:50:00,90.04,90.14,90.0,90.14,35681.0,80.2734,80.3625,80.2377,80.3625,35681.0
2021-02-24 12:00:00,90.13,90.22,90.11,90.14,61895.0,80.3536,80.4338,80.3358,80.3625,61895.0
2021-02-24 12:10:00,90.14,90.17,90.08,90.08,38005.0,80.3625,80.3893,80.309,80.309,38005.0
2021-02-24 12:20:00,90.09,90.13,90.06,90.09,63944.0,80.3179,80.3536,80.2912,80.3179,63944.0
2021-02-24 12:30:00,90.09,90.16,90.08,90.09,65811.0,80.3179,80.3803,80.309,80.3179,65811.0
2021-02-24 12:40:00,90.1,90.13,90.02,90.06,41428.0,80.3269,80.3536,80.2555,80.2912,41428.0
2021-02-24 12:50:00,90.06,90.1,90.02,90.04,65752.0,80.2912,80.3269,80.2555,80.2734,65752.0
2021-02-24 13:00:00,90.05,90.14,90.04,90.13,57257.0,80.2823,80.3625,80.2734,80.3536,57257.0
2021-02-24 13:10:00,90.13,90.28,90.13,90.23,65087.0,80.3536,80.4873,80.3536,80.4428,65087.0
2021-02-24 13:20:00,90.23,90.43,90.22,90.4,82210.0,80.4428,80.6211,80.4338,80.5943,82210.0
2021-02-24 13:30:00,90.41,90.48,90.4,90.43,96338.0,80.6032,80.6656,80.5943,80.6211,96338.0
2021-02-24 13:40:00,90.43,90.47,90.31,90.31,45876.0,80.6211,80.6567,80.5141,80.5141,45876.0
2021-02-24 13:50:00,90.31,90.35,90.25,90.34,42856.0,80.5141,80.5497,80.4606,80.5408,42856.0
2021-02-24 14:00:00,90.35,90.36,90.28,90.32,39057.0,80.5497,80.5587,80.4873,80.523,39057.0
2021-02-24 14:10:00,90.32,90.34,90.25,90.28,71613.0,80.523,80.5408,80.4606,80.4873,71613.0
2021-02-24 14:20:00,90.28,90.32,90.23,90.26,43500.0,80.4873,80.523,80.4428,80.4695,43500.0
2021-02-24 14:30:00,90.26,90.3,90.23,90.27,47010.0,80.4695,80.5052,80.4428,80.4784,47010.0
2021-02-24 14:40:00,90.27,90.37,90.25,90.3,59657.0,80.4784,80.5676,80.4606,80.5052,59657.0
2021-02-24 14:50:00,90.31,90.33,90.27,90.32,64179.0,80.5141,80.5319,80.4784,80.523,64179.0
2021-02-24 15:00:00,90.31,90.38,90.29,90.36,45966.0,80.5141,80.5765,80.4962,80.5587,45966.0
2021-02-24 15:10:00,90.37,90.4,90.33,90.34,83346.0,80.5676,80.5943,80.5319,80.5408,83346.0
2021-02-24 15:20:00,90.33,90.34,90.28,90.31,50551.0,80.5319,80.5408,80.4873,80.5141,50551.0
2021-02-24 15:30:00,90.31,90.32,90.28,90.3,75946.0,80.5141,80.523,80.4873,80.5052,75946.0
2021-02-24 15:40:00,90.3,90.33,90.22,90.24,101390.0,80.5052,80.5319,80.4338,80.4517,101390.0
2021-02-24 15:50:00,90.24,90.26,90.17,90.18,612338.0,80.4517,80.4695,80.3893,80.3982,612338.0
2021-02-25 09:30:00,90.15,90.27,89.95,90.14,227287.0,80.3714,80.4784,80.1931,80.3625,227287.0
2021-02-25 09:40:00,90.13,90.54,90.05,90.54,176254.0,80.3536,80.7191,80.2823,80.7191,176254.0
2021-02-25 09:50:00,90.55,90.8,90.54,90.66,202478.0,80.728,80.9509,80.7191,80.8261,202478.0
2021-02-25 10:00:00,90.66,90.78,90.6,90.67,129485.0,80.8261,80.9331,80.7726,80.835,129485.0
2021-02-25 10:10:00,90.69,90.84,90.67,90.76,157089.0,80.8529,80.9866,80.835,80.9153,157089.0
2021-02-25 10:20:00,90.76,90.85,90.54,90.63,215792.0,80.9153,80.9955,80.7191,80.7994,215792.0
2021-02-25 10:30:00,90.63,90.73,90.44,90.5,159612.0,80.7994,80.8885,80.63,80.6835,159612.0
2021-02-25 10:40:00,90.49,90.66,90.46,90.52,190735.0,80.6746,80.8261,80.6478,80.7013,190735.0
2021-02-25 10:50:00,90.53,90.57,90.36,90.45,234479.0,80.7102,80.7459,80.5587,80.6389,234479.0
2021-02-25 11:00:00,90.46,90.58,90.39,90.53,66410.0,80.6478,80.7548,80.5854,80.7102,66410.0
2021-02-25 11:10:00,90.54,90.57,90.42,90.48,63874.0,80.7191,80.7459,80.6121,80.6656,63874.0
2021-02-25 11:20:00,90.48,90.53,90.22,90.28,75783.0,80.6656,80.7102,80.4338,80.4873,75783.0
2021-02-25 11:30:00,90.25,90.29,90.08,90.1,79697.0,80.4606,80.4962,80.309,80.3269,79697.0
2021-02-25 11:40:00,90.1,90.17,89.91,89.94,130031.0,80.3269,80.3893,80.1575,80.1842,130031.0
2021-02-25 11:50:00,89.94,89.96,89.72,89.74,111283.0,80.1842,80.202,79.9881,80.0059,111283.0
2021-02-25 12:00:00,89.74,89.74,89.55,89.57,62371.0,80.0059,80.0059,79.8365,79.8543,62371.0
2021-02-25 12:10:00,89.57,89.68,89.45,89.52,81475.0,79.8543,79.9524,79.7474,79.8098,81475.0
2021-02-25 12:20:00,89.51,89.63,89.4,89.42,92766.0,79.8009,79.9078,79.7028,79.7206,92766.0
2021-02-25 12:30:00,89.41,89.41,89.12,89.28,102427.0,79.7117,79.7117,79.4532,79.5958,102427.0
2021-02-25 12:40:00,89.28,89.28,88.99,89.11,115895.0,79.5958,79.5958,79.3373,79.4442,115895.0
2021-02-25 12:50:00,89.1,89.11,88.69,88.71,146623.0,79.4353,79.4442,79.0698,79.0876,146623.0
2021-02-25 13:00:00,88.68,88.77,88.28,88.63,247314.0,79.0609,79.1411,78.7043,79.0163,247314.0
2021-02-25 13:10:00,88.62,88.78,88.57,88.77,162841.0,79.0074,79.15,78.9628,79.1411,162841.0
2021-02-25 13:20:00,88.77,88.89,88.72,88.84,181980.0,79.1411,79.2481,79.0965,79.2035,181980.0
2021-02-25 13:30:00,88.84,88.88,88.58,88.68,191238.0,79.2035,79.2392,78.9717,79.0609,191238.0
2021-02-25 13:40:00,88.69,88.89,88.67,88.88,150787.0,79.0698,79.2481,79.052,79.2392,150787.0
2021-02-25 13:50:00,88.89,88.9,88.65,88.76,146223.0,79.2481,79.257,79.0341,79.1322,146223.0
2021-02-25 14:00:00,88.76,88.98,88.68,88.96,183513.0,79.1322,79.3283,79.0609,79.3105,183513.0
2021-02-25 14:10:00,88.96,89.17,88.95,89.17,109426.0,79.3105,79.4977,79.3016,79.4977,109426.0
2021-02-25 14:20:00,89.18,89.28,89.15,89.25,109032.0,79.5066,79.5958,79.4799,79.5691,109032.0
2021-02-25 14:30:00,89.25,89.26,89.05,89.06,173480.0,79.5691,79.578,79.3907,79.3997,173480.0
2021-02-25 14:40:00,89.05,89.16,88.9,88.92,183042.0,79.3907,79.4888,79.257,79.2749,183042.0
2021-02-25 14:50:00,88.91,89.01,88.82,88.83,169040.0,79.2659,79.3551,79.1857,79.1946,169040.0
2021-02-25 15:00:00,88.81,88.92,88.63,88.67,165522.0,79.1768,79.2749,79.0163,79.052,165522.0
2021-02-25 15:10:00,88.67,88.82,88.6,88.64,210953.0,79.052,79.1857,78.9896,79.0252,210953.0
2021-02-25 15:20:00,88.64,88.67,88.47,88.54,249103.0,79.0252,79.052,78.8737,78.9361,249103.0
2021-02-25 15:30:00,88.54,88.57,88.14,88.29,256702.0,78.9361,78.9628,78.5795,78.7132,256702.0
2021-02-25 15:40:00,88.29,88.69,88.15,88.63,690810.0,78.7132,79.0698,78.5884,79.0163,690810.0
2021-02-25 15:50:00,88.63,88.89,88.62,88.69,1438424.0,79.0163,79.2481,79.0074,79.0698,1438424.0
2021-02-26 09:30:00,88.86,88.95,88.53,88.64,212629.0,79.2214,79.3016,78.9272,79.0252,212629.0
2021-02-26 09:40:00,88.63,88.99,88.6,88.98,200163.0,79.0163,79.3373,78.9896,79.3283,200163.0
2021-02-26 09:50:00,88.97,89.04,88.67,88.77,254649.0,79.3194,79.3818,79.052,79.1411,254649.0
2021-02-26 10:00:00,88.77,88.8,88.51,88.72,243964.0,79.1411,79.1679,78.9093,79.0965,243964.0
2021-02-26 10:10:00,88.73,88.88,88.68,88.8,224449.0,79.1055,79.2392,79.0609,79.1679,224449.0
2021-02-26 10:20:00,88.81,88.81,88.03,88.09,424128.0,79.1768,79.1768,78.4814,78.5349,424128.0
2021-02-26 10:30:00,88.08,88.41,87.96,88.39,314624.0,78.526,78.8202,78.419,78.8023,314624.0
2021-02-26 10:40:00,88.38,88.54,88.27,88.44,478123.0,78.7934,78.9361,78.6954,78.8469,478123.0
2021-02-26 10:50:00,88.43,88.55,88.29,88.44,425892.0,78.838,78.945,78.7132,78.8469,425892.0
2021-02-26 11:00:00,88.44,88.73,88.39,88.61,331962.0,78.8469,79.1055,78.8023,78.9985,331962.0
2021-02-26 11:10:00,88.62,88.67,88.34,88.38,297458.0,79.0074,79.052,78.7578,78.7934,297458.0
2021-02-26 11:20:00,88.39,88.39,88.07,88.11,171387.0,78.8023,78.8023,78.517,78.5527,171387.0
2021-02-26 11:30:00,88.12,88.38,88.09,88.35,160912.0,78.5616,78.7934,78.5349,78.7667,160912.0
2021-02-26 11:40:00,88.36,88.42,88.16,88.25,118334.0,78.7756,78.8291,78.5973,78.6775,118334.0
2021-02-26 11:50:00,88.26,88.32,88.1,88.25,107007.0,78.6864,78.7399,78.5438,78.6775,107007.0
2021-02-26 12:00:00,88.27,88.42,88.24,88.4,118415.0,78.6954,78.8291,78.6686,78.8113,118415.0
2021-02-26 12:10:00,88.41,88.58,88.39,88.5,191193.0,78.8202,78.9717,78.8023,78.9004,191193.0
2021-02-26 12:20:00,88.49,88.54,88.4,88.43,168011.0,78.8915,78.9361,78.8113,78.838,168011.0
2021-02-26 12:30:00,88.45,88.68,88.45,88.52,207695.0,78.8558,79.0609,78.8558,78.9182,207695.0
2021-02-26 12:40:00,88.52,88.66,88.47,88.48,225881.0,78.9182,79.0431,78.8737,78.8826,225881.0
2021-02-26 12:50:00,88.47,88.62,88.4,88.44,189061.0,78.8737,79.0074,78.8113,78.8469,189061.0
2021-02-26 13:00:00,88.44,88.44,88.27,88.43,145920.0,78.8469,78.8469,78.6954,78.838,145920.0
2021-02-26 13:10:00,88.43,88.43,88.34,88.42,109192.0,78.838,78.838,78.7578,78.8291,109192.0
2021-02-26 13:20:00,88.41,88.57,88.41,88.54,73394.0,78.8202,78.9628,78.8202,78.9361,73394.0
2021-02-26 13:30:00,88.55,88.59,88.4,88.45,108582.0,78.945,78.9806,78.8113,78.8558,108582.0
2021-02-26 13:40:00,88.46,88.59,88.21,88.27,91033.0,78.8647,78.9806,78.6419,78.6954,91033.0
2021-02-26 13:50:00,88.27,88.38,88.13,88.28,77533.0,78.6954,78.7934,78.5705,78.7043,77533.0
2021-02-26 14:00:00,88.29,88.48,88.2,88.22,116257.0,78.7132,78.8826,78.6329,78.6508,116257.0
2021-02-26 14:10:00,88.22,88.22,87.79,87.81,79197.0,78.6508,78.6508,78.2674,78.2853,79197.0
2021-02-26 14:20:00,87.83,87.96,87.75,87.92,134384.0,78.3031,78.419,78.2318,78.3833,134384.0
2021-02-26 14:30:00,87.93,88.07,87.86,88.05,124416.0,78.3922,78.517,78.3298,78.4992,124416.0
2021-02-26 14:40:00,88.05,88.15,87.9,88.14,125527.0,78.4992,78.5884,78.3655,78.5795,125527.0
2021-02-26 14:50:00,88.13,88.13,88.0,88.05,166022.0,78.5705,78.5705,78.4546,78.4992,166022.0
2021-02-26 15:00:00,88.08,88.33,88.06,88.3,201919.0,78.526,78.7488,78.5081,78.7221,201919.0
2021-02-26 15:10:00,88.3,88.32,88.13,88.21,159827.0,78.7221,78.7399,78.5705,78.6419,159827.0
2021-02-26 15:20:00,88.2,88.22,87.87,87.91,169303.0,78.6329,78.6508,78.3387,78.3744,169303.0
2021-02-26 15:30:00,87.9,87.91,87.51,87.53,199033.0,78.3655,78.3744,78.0178,78.0356,199033.0
2021-02-26 15:40:00,87.51,87.93,87.49,87.88,301630.0,78.0178,78.3922,78.0,78.3477,301630.0
2021-02-26 15:50:00,87.87,87.88,87.29,87.35,896131.0,78.3387,78.3477,77.8217,77.8751,896131.0
2021-03-01 09:30:00,88.32,89.08,88.26,88.99,236971.0,78.7399,79.4175,78.6864,79.3373,236971.0
2021-03-01 09:40:00,89.0,89.06,88.46,88.51,122672.0,79.3462,79.3997,78.8647,78.9093,122672.0
2021-03-01 09:50:00,88.54,88.54,88.27,88.27,99118.0,78.9361,78.9361,78.6954,78.6954,99118.0
2021-03-01 10:00:00,88.29,88.53,88.24,88.52,91886.0,78.7132,78.9272,78.6686,78.9182,91886.0
2021-03-01 10:10:00,88.51,88.66,88.38,88.51,65571.0,78.9093,79.0431,78.7934,78.9093,65571.0
2021-03-01 10:20:00,88.5,88.58,88.34,88.52,80534.0,78.9004,78.9717,78.7578,78.9182,80534.0
2021-03-01 10:30:00,88.52,88.62,88.46,88.59,69275.0,78.9182,79.0074,78.8647,78.9806,69275.0
2021-03-01 10:40:00,88.59,88.76,88.48,88.73,124037.0,78.9806,79.1322,78.8826,79.1055,124037.0
2021-03-01 10:50:00,88.73,88.97,88.69,88.86,186564.0,79.1055,79.3194,79.0698,79.2214,186564.0
2021-03-01 11:00:00,88.85,88.89,88.38,88.49,158914.0,79.2124,79.2481,78.7934,78.8915,158914.0
2021-03-01 11:10:00,88.48,88.68,88.44,88.68,145112.0,78.8826,79.0609,78.8469,79.0609,145112.0
2021-03-01 11:20:00,88.67,88.67,88.39,88.4,74830.0,79.052,79.052,78.8023,78.8113,74830.0
2021-03-01 11:30:00,88.41,88.49,88.32,88.37,94734.0,78.8202,78.8915,78.7399,78.7845,94734.0
2021-03-01 11:40:00,88.37,88.45,88.31,88.31,63083.0,78.7845,78.8558,78.731,78.731,63083.0
2021-03-01 11:50:00,88.31,88.52,88.3,88.48,74743.0,78.731,78.9182,78.7221,78.8826,74743.0
2021-03-01 12:00:00,88.48,88.56,88.45,88.47,43030.0,78.8826,78.9539,78.8558,78.8737,43030.0
2021-03-01 12:10:00,88.49,88.57,88.44,88.45,114259.0,78.8915,78.9628,78.8469,78.8558,114259.0
2021-03-01 12:20:00,88.45,88.5,88.39,88.39,176020.0,78.8558,78.9004,78.8023,78.8023,176020.0
2021-03-01 12:30:00,88.39,88.44,88.17,88.18,283488.0,78.8023,78.8469,78.6062,78.6151,283488.0
2021-03-01 12:40:00,88.18,88.38,88.14,88.37,303280.0,78.6151,78.7934,78.5795,78.7845,303280.0
2021-03-01 12:50:00,88.38,88.38,88.1,88.13,249458.0,78.7934,78.7934,78.5438,78.5705,249458.0
2021-03-01 13:00:00,88.14,88.24,88.1,88.12,112848.0,78.5795,78.6686,78.5438,78.5616,112848.0
2021-03-01 13:10:00,88.12,88.16,87.89,87.89,144271.0,78.5616,78.5973,78.3566,78.3566,144271.0
2021-03-01 13:20:00,87.89,88.07,87.89,88.07,150020.0,78.3566,78.517,78.3566,78.517,150020.0
2021-03-01 13:30:00,88.08,88.12,88.03,88.06,68002.0,78.526,78.5616,78.4814,78.5081,68002.0
2021-03-01 13:40:00,88.06,88.17,88.04,88.15,90958.0,78.5081,78.6062,78.4903,78.5884,90958.0
2021-03-01 13:50:00,88.14,88.27,88.13,88.2,67778.0,78.5795,78.6954,78.5705,78.6329,67778.0
2021-03-01 14:00:00,88.21,88.31,88.17,88.25,173531.0,78.6419,78.731,78.6062,78.6775,173531.0
2021-03-01 14:10:00,88.25,88.3,88.16,88.18,110064.0,78.6775,78.7221,78.5973,78.6151,110064.0
2021-03-01 14:20:00,88.19,88.22,88.12,88.17,75669.0,78.624,78.6508,78.5616,78.6062,75669.0
2021-03-01 14:30:00,88.18,88.25,88.18,88.24,67956.0,78.6151,78.6775,78.6151,78.6686,67956.0
2021-03-01 14:40:00,88.25,88.42,88.25,88.34,68264.0,78.6775,78.8291,78.6775,78.7578,68264.0
2021-03-01 14:50:00,88.35,88.35,88.25,88.25,80498.0,78.7667,78.7667,78.6775,78.6775,80498.0
2021-03-01 15:00:00,88.25,88.42,88.23,88.42,112233.0,78.6775,78.8291,78.6597,78.8291,112233.0
2021-03-01 15:10:00,88.42,88.45,88.3,88.38,228825.0,78.8291,78.8558,78.7221,78.7934,228825.0
2021-03-01 15:20:00,88.38,88.41,88.2,88.22,120329.0,78.7934,78.8202,78.6329,78.6508,120329.0
2021-03-01 15:30:00,88.22,88.25,87.84,87.88,205917.0,78.6508,78.6775,78.312,78.3477,205917.0
2021-03-01 15:40:00,87.89,87.92,87.82,87.83,309601.0,78.3566,78.3833,78.2942,78.3031,309601.0
2021-03-01 15:50:00,87.83,87.83,87.49,87.57,1358791.0,78.3031,78.3031,78.0,78.0713,1358791.0
2021-03-02 09:30:00,87.61,87.61,87.05,87.1,226292.0,78.1069,78.1069,77.6077,77.6523,226292.0
2021-03-02 09:40:00,87.12,87.24,86.71,86.81,197647.0,77.6701,77.7771,77.3046,77.3937,197647.0
2021-03-02 09:50:00,86.8,87.08,86.74,86.92,292034.0,77.3848,77.6344,77.3313,77.4918,292034.0
2021-03-02 10:00:00,86.91,86.98,86.76,86.94,211263.0,77.4829,77.5453,77.3491,77.5096,211263.0
2021-03-02 10:10:00,86.94,86.97,86.78,86.79,312325.0,77.5096,77.5364,77.367,77.3759,312325.0
2021-03-02 10:20:00,86.79,86.83,86.48,86.51,370724.0,77.3759,77.4116,77.0995,77.1263,370724.0
2021-03-02 10:30:00,86.52,86.88,86.5,86.76,402682.0,77.1352,77.4561,77.1173,77.3491,402682.0
2021-03-02 10:40:00,86.75,86.75,86.44,86.61,307008.0,77.3402,77.3402,77.0639,77.2154,307008.0
2021-03-02 10:50:00,86.62,86.62,86.49,86.52,265104.0,77.2243,77.2243,77.1084,77.1352,265104.0
2021-03-02 11:00:00,86.51,86.59,86.29,86.58,222585.0,77.1263,77.1976,76.9301,77.1887,222585.0
2021-03-02 11:10:00,86.59,86.68,86.46,86.5,273087.0,77.1976,77.2778,77.0817,77.1173,273087.0
2021-03-02 11:20:00,86.51,86.63,86.46,86.62,178605.0,77.1263,77.2332,77.0817,77.2243,178605.0
2021-03-02 11:30:00,86.62,86.62,86.4,86.53,207449.0,77.2243,77.2243,77.0282,77.1441,207449.0
2021-03-02 11:40:00,86.52,86.61,86.4,86.55,229536.0,77.1352,77.2154,77.0282,77.1619,229536.0
2021-03-02 11:50:00,86.53,86.55,86.46,86.52,209530.0,77.1441,77.1619,77.0817,77.1352,209530.0
2021-03-02 12:00:00,86.52,86.78,86.5,86.74,205673.0,77.1352,77.367,77.1173,77.3313,205673.0
2021-03-02 12:10:00,86.75,86.84,86.68,86.84,112026.0,77.3402,77.4205,77.2778,77.4205,112026.0
2021-03-02 12:20:00,86.84,86.92,86.79,86.83,138704.0,77.4205,77.4918,77.3759,77.4116,138704.0
2021-03-02 12:30:00,86.83,86.88,86.79,86.83,139453.0,77.4116,77.4561,77.3759,77.4116,139453.0
2021-03-02 12:40:00,86.83,86.92,86.8,86.89,119883.0,77.4116,77.4918,77.3848,77.465,119883.0
2021-03-02 12:50:00,86.89,86.89,86.81,86.85,97433.0,77.465,77.465,77.3937,77.4294,97433.0
2021-03-02 13:00:00,86.86,87.01,86.85,86.92,86684.0,77.4383,77.572,77.4294,77.4918,86684.0
2021-03-02 13:10:00,86.93,87.03,86.92,86.98,138466.0,77.5007,77.5899,77.4918,77.5453,138466.0
2021-03-02 13:20:00,86.98,86.99,86.93,86.97,134734.0,77.5453,77.5542,77.5007,77.5364,134734.0
2021-03-02 13:30:00,86.97,87.13,86.97,87.09,84626.0,77.5364,77.679,77.5364,77.6434,84626.0
2021-03-02 13:40:00,87.09,87.11,86.92,87.0,159821.0,77.6434,77.6612,77.4918,77.5631,159821.0
2021-03-02 13:50:00,86.99,87.15,86.96,87.12,92074.0,77.5542,77.6968,77.5275,77.6701,92074.0
2021-03-02 14:00:00,87.13,87.16,87.0,87.03,107420.0,77.679,77.7058,77.5631,77.5899,107420.0
2021-03-02 14:10:00,87.03,87.13,87.02,87.08,91397.0,77.5899,77.679,77.5809,77.6344,91397.0
2021-03-02 14:20:00,87.08,87.27,87.08,87.21,71590.0,77.6344,77.8038,77.6344,77.7503,71590.0
2021-03-02 14:30:00,87.22,87.41,87.2,87.39,74104.0,77.7592,77.9286,77.7414,77.9108,74104.0
2021-03-02 14:40:00,87.38,87.41,87.3,87.41,77470.0,77.9019,77.9286,77.8306,77.9286,77470.0
2021-03-02 14:50:00,87.41,87.42,87.32,87.37,89680.0,77.9286,77.9376,77.8484,77.893,89680.0
2021-03-02 15:00:00,87.38,87.44,87.33,87.39,88434.0,77.9019,77.9554,77.8573,77.9108,88434.0
2021-03-02 15:10:00,87.39,87.4,87.15,87.15,169354.0,77.9108,77.9197,77.6968,77.6968,169354.0
2021-03-02 15:20:00,87.14,87.18,86.88,86.89,443948.0,77.6879,77.7236,77.4561,77.465,443948.0
2021-03-02 15:30:00,86.9,87.04,86.85,87.01,631926.0,77.474,77.5988,77.4294,77.572,631926.0
2021-03-02 15:40:00,87.01,87.27,86.96,86.97,535441.0,77.572,77.8038,77.5275,77.5364,535441.0
2021-03-02 15:50:00,86.98,87.12,86.83,86.9,2003474.0,77.5453,77.6701,77.4116,77.474,2003474.0
2021-03-03 09:30:00,86.76,86.99,86.39,86.42,304186.0,77.3491,77.5542,77.0193,77.046,304186.0
2021-03-03 09:40:00,86.45,86.58,86.37,86.56,179565.0,77.0728,77.1887,77.0014,77.1708,179565.0
2021-03-03 09:50:00,86.55,86.7,86.34,86.44,304689.0,77.1619,77.2957,76.9747,77.0639,304689.0
2021-03-03 10:00:00,86.43,86.56,86.31,86.5,196159.0,77.0549,77.1708,76.948,77.1173,196159.0
2021-03-03 10:10:00,86.51,86.53,86.37,86.45,214565.0,77.1263,77.1441,77.0014,77.0728,214565.0
2021-03-03 10:20:00,86.46,86.52,86.36,86.42,161778.0,77.0817,77.1352,76.9925,77.046,161778.0
2021-03-03 10:30:00,86.42,86.46,86.31,86.37,249317.0,77.046,77.0817,76.948,77.0014,249317.0
2021-03-03 10:40:00,86.36,86.36,86.15,86.21,117906.0,76.9925,76.9925,76.8053,76.8588,117906.0
2021-03-03 10:50:00,86.21,86.47,86.16,86.41,143783.0,76.8588,77.0906,76.8142,77.0371,143783.0
2021-03-03 11:00:00,86.41,86.5,86.32,86.32,78070.0,77.0371,77.1173,76.9569,76.9569,78070.0
2021-03-03 11:10:00,86.32,86.49,86.23,86.47,46218.0,76.9569,77.1084,76.8766,77.0906,46218.0
2021-03-03 11:20:00,86.47,86.61,86.44,86.59,69747.0,77.0906,77.2154,77.0639,77.1976,69747.0
2021-03-03 11:30:00,86.59,86.6,86.43,86.47,59629.0,77.1976,77.2065,77.0549,77.0906,59629.0
2021-03-03 11:40:00,86.48,86.59,86.44,86.56,56786.0,77.0995,77.1976,77.0639,77.1708,56786.0
2021-03-03 11:50:00,86.55,86.67,86.53,86.6,42380.0,77.1619,77.2689,77.1441,77.2065,42380.0
2021-03-03 12:00:00,86.6,86.68,86.59,86.64,51910.0,77.2065,77.2778,77.1976,77.2422,51910.0
2021-03-03 12:10:00,86.63,86.77,86.56,86.72,82798.0,77.2332,77.3581,77.1708,77.3135,82798.0
2021-03-03 12:20:00,86.72,86.78,86.7,86.78,69447.0,77.3135,77.367,77.2957,77.367,69447.0
2021-03-03 12:30:00,86.78,86.81,86.71,86.72,87973.0,77.367,77.3937,77.3046,77.3135,87973.0
2021-03-03 12:40:00,86.72,86.84,86.71,86.84,46486.0,77.3135,77.4205,77.3046,77.4205,46486.0
2021-03-03 12:50:00,86.83,86.86,86.71,86.76,48907.0,77.4116,77.4383,77.3046,77.3491,48907.0
2021-03-03 13:00:00,86.76,86.79,86.71,86.72,39660.0,77.3491,77.3759,77.3046,77.3135,39660.0
2021-03-03 13:10:00,86.72,86.96,86.71,86.96,71364.0,77.3135,77.5275,77.3046,77.5275,71364.0
2021-03-03 13:20:00,86.96,87.01,86.89,86.94,83094.0,77.5275,77.572,77.465,77.5096,83094.0
2021-03-03 13:30:00,86.93,86.97,86.86,86.95,62981.0,77.5007,77.5364,77.4383,77.5185,62981.0
2021-03-03 13:40:00,86.95,87.0,86.83,86.84,88933.0,77.5185,77.5631,77.4116,77.4205,88933.0
2021-03-03 13:50:00,86.83,86.88,86.73,86.8,72652.0,77.4116,77.4561,77.3224,77.3848,72652.0
2021-03-03 14:00:00,86.83,86.89,86.61,86.68,189666.0,77.4116,77.465,77.2154,77.2778,189666.0
2021-03-03 14:10:00,86.67,86.79,86.61,86.61,189989.0,77.2689,77.3759,77.2154,77.2154,189989.0
2021-03-03 14:20:00,86.62,86.67,86.56,86.64,338994.0,77.2243,77.2689,77.1708,77.2422,338994.0
2021-03-03 14:30:00,86.63,86.63,86.44,86.53,420260.0,77.2332,77.2332,77.0639,77.1441,420260.0
2021-03-03 14:40:00,86.52,86.57,86.43,86.57,339590.0,77.1352,77.1798,77.0549,77.1798,339590.0
2021-03-03 14:50:00,86.57,86.71,86.53,86.55,295328.0,77.1798,77.3046,77.1441,77.1619,295328.0
2021-03-03 15:00:00,86.54,86.63,86.47,86.58,204155.0,77.153,77.2332,77.0906,77.1887,204155.0
2021-03-03 15:10:00,86.59,86.65,86.4,86.42,214419.0,77.1976,77.2511,77.0282,77.046,214419.0
2021-03-03 15:20:00,86.42,86.45,86.27,86.34,217634.0,77.046,77.0728,76.9123,76.9747,217634.0
2021-03-03 15:30:00,86.34,86.34,85.97,86.11,846963.0,76.9747,76.9747,76.6448,76.7697,846963.0
2021-03-03 15:40:00,86.1,86.36,86.06,86.29,905454.0,76.7607,76.9925,76.7251,76.9301,905454.0
2021-03-03 15:50:00,86.29,86.38,86.09,86.11,2918082.0,76.9301,77.0104,76.7518,76.7697,2918082.0
2021-03-04 09:30:00,86.34,86.38,85.89,86.32,238726.0,76.9747,77.0104,76.5735,76.9569,238726.0
2021-03-04 09:40:00,86.31,86.53,86.13,86.14,182911.0,76.948,77.1441,76.7875,76.7964,182911.0
2021-03-04 09:50:00,86.13,86.52,86.12,86.52,169642.0,76.7875,77.1352,76.7786,77.1352,169642.0
2021-03-04 10:00:00,86.53,86.64,86.28,86.32,149319.0,77.1441,77.2422,76.9212,76.9569,149319.0
2021-03-04 10:10:00,86.29,86.35,86.12,86.12,218086.0,76.9301,76.9836,76.7786,76.7786,218086.0
2021-03-04 10:20:00,86.13,86.36,86.05,86.32,146293.0,76.7875,76.9925,76.7162,76.9569,146293.0
2021-03-04 10:30:00,86.33,86.58,86.23,86.49,153028.0,76.9658,77.1887,76.8766,77.1084,153028.0
2021-03-04 10:40:00,86.49,86.54,86.37,86.53,116650.0,77.1084,77.153,77.0014,77.1441,116650.0
2021-03-04 10:50:00,86.51,86.53,86.15,86.35,169712.0,77.1263,77.1441,76.8053,76.9836,169712.0
2021-03-04 11:00:00,86.37,86.52,86.27,86.28,210291.0,77.0014,77.1352,76.9123,76.9212,210291.0
2021-03-04 11:10:00,86.31,86.43,86.26,86.4,107886.0,76.948,77.0549,76.9034,77.0282,107886.0
2021-03-04 11:20:00,86.39,86.61,86.39,86.61,57011.0,77.0193,77.2154,77.0193,77.2154,57011.0
2021-03-04 11:30:00,86.62,86.78,86.54,86.74,132831.0,77.2243,77.367,77.153,77.3313,132831.0
2021-03-04 11:40:00,86.73,86.82,86.65,86.71,96961.0,77.3224,77.4026,77.2511,77.3046,96961.0
2021-03-04 11:50:00,86.72,86.79,86.67,86.72,41949.0,77.3135,77.3759,77.2689,77.3135,41949.0
2021-03-04 12:00:00,86.72,86.91,86.71,86.91,133963.0,77.3135,77.4829,77.3046,77.4829,133963.0
2021-03-04 12:10:00,86.91,86.92,86.51,86.66,299293.0,77.4829,77.4918,77.1263,77.26,299293.0
2021-03-04 12:20:00,86.68,86.73,86.11,86.22,367290.0,77.2778,77.3224,76.7697,76.8677,367290.0
2021-03-04 12:30:00,86.21,86.22,85.94,86.16,364540.0,76.8588,76.8677,76.6181,76.8142,364540.0
2021-03-04 12:40:00,86.14,86.22,85.82,85.88,316327.0,76.7964,76.8677,76.5111,76.5646,316327.0
2021-03-04 12:50:00,85.87,85.92,85.37,85.48,316357.0,76.5557,76.6003,76.1099,76.208,316357.0
2021-03-04 13:00:00,85.48,85.78,85.43,85.63,270448.0,76.208,76.4754,76.1634,76.3417,270448.0
2021-03-04 13:10:00,85.64,85.66,85.38,85.56,328864.0,76.3506,76.3685,76.1188,76.2793,328864.0
2021-03-04 13:20:00,85.52,85.62,85.28,85.62,327759.0,76.2436,76.3328,76.0297,76.3328,327759.0
2021-03-04 13:30:00,85.61,85.61,85.26,85.51,263609.0,76.3239,76.3239,76.0119,76.2347,263609.0
2021-03-04 13:40:00,85.48,85.55,85.04,85.06,323512.0,76.208,76.2704,75.8157,75.8335,323512.0
2021-03-04 13:50:00,85.06,85.08,84.58,84.59,416120.0,75.8335,75.8514,75.4056,75.4145,416120.0
2021-03-04 14:00:00,84.58,84.97,84.39,84.9,475071.0,75.4056,75.7533,75.2362,75.6909,475071.0
2021-03-04 14:10:00,84.91,85.05,84.79,84.99,272049.0,75.6998,75.8246,75.5928,75.7711,272049.0
2021-03-04 14:20:00,85.0,85.36,85.0,85.28,253741.0,75.7801,76.101,75.7801,76.0297,253741.0
2021-03-04 14:30:00,85.26,85.28,84.91,85.01,254603.0,76.0119,76.0297,75.6998,75.789,254603.0
2021-03-04 14:40:00,85.01,85.42,84.98,85.34,261090.0,75.789,76.1545,75.7622,76.0832,261090.0
2021-03-04 14:50:00,85.35,85.61,85.19,85.56,290871.0,76.0921,76.3239,75.9494,76.2793,290871.0
2021-03-04 15:00:00,85.54,85.59,85.18,85.18,243751.0,76.2615,76.3061,75.9405,75.9405,243751.0
2021-03-04 15:10:00,85.17,85.27,84.97,85.01,329569.0,75.9316,76.0208,75.7533,75.789,329569.0
2021-03-04 15:20:00,85.02,85.22,84.89,85.17,284975.0,75.7979,75.9762,75.682,75.9316,284975.0
2021-03-04 15:30:00,85.16,85.4,85.11,85.38,444650.0,75.9227,76.1367,75.8781,76.1188,444650.0
2021-03-04 15:40:00,85.37,85.57,85.3,85.37,744262.0,76.1099,76.2882,76.0475,76.1099,744262.0
2021-03-04 15:50:00,85.37,85.59,85.15,85.35,3248639.0,76.1099,76.3061,75.9138,76.0921,3248639.0
2021-03-05 09:30:00,86.05,86.12,85.57,85.57,194091.0,76.7162,76.7786,76.2882,76.2882,194091.0
2021-03-05 09:40:00,85.58,85.63,85.16,85.25,161945.0,76.2971,76.3417,75.9227,76.0029,161945.0
2021-03-05 09:50:00,85.26,85.27,84.83,84.95,183913.0,76.0119,76.0208,75.6285,75.7355,183913.0
2021-03-05 10:00:00,84.95,85.27,84.87,85.12,113131.0,75.7355,76.0208,75.6642,75.887,113131.0
2021-03-05 10:10:00,85.11,85.25,84.88,85.17,148138.0,75.8781,76.0029,75.6731,75.9316,148138.0
2021-03-05 10:20:00,85.17,85.21,84.68,84.69,282003.0,75.9316,75.9673,75.4948,75.5037,282003.0
2021-03-05 10:30:00,84.68,84.8,84.39,84.47,244402.0,75.4948,75.6017,75.2362,75.3075,244402.0
2021-03-05 10:40:00,84.46,84.53,84.24,84.43,154511.0,75.2986,75.361,75.1025,75.2719,154511.0
2021-03-05 10:50:00,84.4,84.73,84.34,84.69,301398.0,75.2451,75.5393,75.1916,75.5037,301398.0
2021-03-05 11:00:00,84.69,84.75,84.48,84.52,113907.0,75.5037,75.5572,75.3165,75.3521,113907.0
2021-03-05 11:10:00,84.53,84.74,84.29,84.29,146124.0,75.361,75.5483,75.1471,75.1471,146124.0
2021-03-05 11:20:00,84.28,84.31,84.05,84.11,114566.0,75.1382,75.1649,74.9331,74.9866,114566.0
2021-03-05 11:30:00,84.11,84.34,84.11,84.27,150488.0,74.9866,75.1916,74.9866,75.1292,150488.0
2021-03-05 11:40:00,84.26,84.5,84.18,84.37,141439.0,75.1203,75.3343,75.049,75.2184,141439.0
2021-03-05 11:50:00,84.38,84.74,84.29,84.7,90190.0,75.2273,75.5483,75.1471,75.5126,90190.0
2021-03-05 12:00:00,84.7,85.04,84.67,84.95,85899.0,75.5126,75.8157,75.4858,75.7355,85899.0
2021-03-05 12:10:00,84.96,85.03,84.84,84.97,159789.0,75.7444,75.8068,75.6374,75.7533,159789.0
2021-03-05 12:20:00,84.98,85.15,84.94,85.09,177309.0,75.7622,75.9138,75.7266,75.8603,177309.0
2021-03-05 12:30:00,85.09,85.2,85.06,85.17,118462.0,75.8603,75.9584,75.8335,75.9316,118462.0
2021-03-05 12:40:00,85.17,85.33,85.13,85.32,74649.0,75.9316,76.0743,75.896,76.0653,74649.0
2021-03-05 12:50:00,85.32,85.43,85.23,85.31,84546.0,76.0653,76.1634,75.9851,76.0564,84546.0
2021-03-05 13:00:00,85.31,85.41,85.19,85.37,95833.0,76.0564,76.1456,75.9494,76.1099,95833.0
2021-03-05 13:10:00,85.36,85.5,85.21,85.49,75533.0,76.101,76.2258,75.9673,76.2169,75533.0
2021-03-05 13:20:00,85.48,85.56,85.43,85.56,96267.0,76.208,76.2793,76.1634,76.2793,96267.0
2021-03-05 13:30:00,85.57,85.69,85.53,85.67,176497.0,76.2882,76.3952,76.2526,76.3774,176497.0
2021-03-05 13:40:00,85.69,85.86,85.69,85.84,142961.0,76.3952,76.5468,76.3952,76.5289,142961.0
2021-03-05 13:50:00,85.84,85.96,85.83,85.94,78745.0,76.5289,76.6359,76.52,76.6181,78745.0
2021-03-05 14:00:00,85.98,86.08,85.78,85.84,139752.0,76.6538,76.7429,76.4754,76.5289,139752.0
2021-03-05 14:10:00,85.85,86.0,85.77,85.83,88978.0,76.5379,76.6716,76.4665,76.52,88978.0
2021-03-05 14:20:00,85.84,86.11,85.83,86.03,88129.0,76.5289,76.7697,76.52,76.6983,88129.0
2021-03-05 14:30:00,86.04,86.16,85.99,86.12,248338.0,76.7072,76.8142,76.6627,76.7786,248338.0
2021-03-05 14:40:00,86.13,86.13,85.97,86.08,103856.0,76.7875,76.7875,76.6448,76.7429,103856.0
2021-03-05 14:50:00,86.09,86.27,86.03,86.23,125400.0,76.7518,76.9123,76.6983,76.8766,125400.0
2021-03-05 15:00:00,86.22,86.24,86.11,86.14,122163.0,76.8677,76.8855,76.7697,76.7964,122163.0
2021-03-05 15:10:00,86.14,86.36,86.11,86.3,125914.0,76.7964,76.9925,76.7697,76.939,125914.0
2021-03-05 15:20:00,86.3,86.45,86.28,86.3,163991.0,76.939,77.0728,76.9212,76.939,163991.0
2021-03-05 15:30:00,86.31,86.51,86.24,86.47,235464.0,76.948,77.1263,76.8855,77.0906,235464.0
2021-03-05 15:40:00,86.46,86.58,86.34,86.58,178233.0,77.0817,77.1887,76.9747,77.1887,178233.0
2021-03-05 15:50:00,86.58,86.69,86.26,86.36,846720.0,77.1887,77.2867,76.9034,76.9925,846720.0
2021-03-08 09:30:00,86.69,86.77,86.09,86.62,159817.0,77.2867,77.3581,76.7518,77.2243,159817.0
2021-03-08 09:40:00,86.65,86.83,86.35,86.38,166039.0,77.2511,77.4116,76.9836,77.0104,166039.0
2021-03-08 09:50:00,86.38,87.03,86.31,86.63,158567.0,77.0104,77.5899,76.948,77.2332,158567.0
2021-03-08 10:00:00,86.62,86.89,86.48,86.89,115184.0,77.2243,77.465,77.0995,77.465,115184.0
2021-03-08 10:10:00,86.89,87.24,86.76,87.12,76417.0,77.465,77.7771,77.3491,77.6701,76417.0
2021-03-08 10:20:00,87.15,87.41,87.05,87.4,105798.0,77.6968,77.9286,77.6077,77.9197,105798.0
2021-03-08 10:30:00,87.38,87.48,87.25,87.39,75467.0,77.9019,77.991,77.786,77.9108,75467.0
2021-03-08 10:40:00,87.39,87.64,87.33,87.58,102668.0,77.9108,78.1337,77.8573,78.0802,102668.0
2021-03-08 10:50:00,87.57,87.65,87.42,87.52,118483.0,78.0713,78.1426,77.9376,78.0267,118483.0
2021-03-08 11:00:00,87.53,87.73,87.4,87.53,105849.0,78.0356,78.2139,77.9197,78.0356,105849.0
2021-03-08 11:10:00,87.52,87.58,87.42,87.58,70854.0,78.0267,78.0802,77.9376,78.0802,70854.0
2021-03-08 11:20:00,87.57,87.69,87.55,87.63,102513.0,78.0713,78.1783,78.0535,78.1248,102513.0
2021-03-08 11:30:00,87.64,87.64,87.26,87.29,56504.0,78.1337,78.1337,77.7949,77.8217,56504.0
2021-03-08 11:40:00,87.31,87.53,87.28,87.51,36646.0,77.8395,78.0356,77.8127,78.0178,36646.0
2021-03-08 11:50:00,87.5,87.6,87.27,87.28,48151.0,78.0089,78.098,77.8038,77.8127,48151.0
2021-03-08 12:00:00,87.27,87.42,87.25,87.4,42621.0,77.8038,77.9376,77.786,77.9197,42621.0
2021-03-08 12:10:00,87.4,87.59,87.39,87.52,40962.0,77.9197,78.0891,77.9108,78.0267,40962.0
2021-03-08 12:20:00,87.52,87.65,87.5,87.64,31201.0,78.0267,78.1426,78.0089,78.1337,31201.0
2021-03-08 12:30:00,87.65,87.79,87.59,87.74,180083.0,78.1426,78.2674,78.0891,78.2228,180083.0
2021-03-08 12:40:00,87.74,87.82,87.73,87.77,146389.0,78.2228,78.2942,78.2139,78.2496,146389.0
2021-03-08 12:50:00,87.77,87.89,87.76,87.76,80237.0,78.2496,78.3566,78.2407,78.2407,80237.0
2021-03-08 13:00:00,87.77,87.9,87.77,87.89,97311.0,78.2496,78.3655,78.2496,78.3566,97311.0
2021-03-08 13:10:00,87.89,87.9,87.76,87.87,77739.0,78.3566,78.3655,78.2407,78.3387,77739.0
2021-03-08 13:20:00,87.87,87.89,87.79,87.79,48770.0,78.3387,78.3566,78.2674,78.2674,48770.0
2021-03-08 13:30:00,87.8,87.87,87.74,87.76,97164.0,78.2763,78.3387,78.2228,78.2407,97164.0
2021-03-08 13:40:00,87.75,87.76,87.47,87.53,100360.0,78.2318,78.2407,77.9821,78.0356,100360.0
2021-03-08 13:50:00,87.52,87.52,87.33,87.39,97245.0,78.0267,78.0267,77.8573,77.9108,97245.0
2021-03-08 14:00:00,87.38,87.7,87.38,87.69,115918.0,77.9019,78.1872,77.9019,78.1783,115918.0
2021-03-08 14:10:00,87.69,87.88,87.66,87.77,76338.0,78.1783,78.3477,78.1515,78.2496,76338.0
2021-03-08 14:20:00,87.77,87.89,87.7,87.82,69608.0,78.2496,78.3566,78.1872,78.2942,69608.0
2021-03-08 14:30:00,87.83,87.9,87.72,87.72,105924.0,78.3031,78.3655,78.205,78.205,105924.0
2021-03-08 14:40:00,87.72,87.74,87.44,87.54,88343.0,78.205,78.2228,77.9554,78.0445,88343.0
2021-03-08 14:50:00,87.54,87.78,87.51,87.76,127731.0,78.0445,78.2585,78.0178,78.2407,127731.0
2021-03-08 15:00:00,87.75,87.75,87.41,87.45,154822.0,78.2318,78.2318,77.9286,77.9643,154822.0
2021-03-08 15:10:00,87.46,87.56,87.33,87.39,135977.0,77.9732,78.0624,77.8573,77.9108,135977.0
2021-03-08 15:20:00,87.39,87.53,87.36,87.42,126594.0,77.9108,78.0356,77.8841,77.9376,126594.0
2021-03-08 15:30:00,87.41,87.49,87.29,87.3,204718.0,77.9286,78.0,77.8217,77.8306,204718.0
2021-03-08 15:40:00,87.29,87.32,87.12,87.24,327776.0,77.8217,77.8484,77.6701,77.7771,327776.0
2021-03-08 15:50:00,87.25,87.32,86.92,86.95,1062497.0,77.786,77.8484,77.4918,77.5185,1062497.0
2021-03-09 09:30:00,87.49,87.94,87.37,87.65,132267.0,78.0,78.4012,77.893,78.1426,132267.0
2021-03-09 09:40:00,87.64,88.09,87.59,87.93,176902.0,78.1337,78.5349,78.0891,78.3922,176902.0
2021-03-09 09:50:00,87.94,88.14,87.9,87.94,200561.0,78.4012,78.5795,78.3655,78.4012,200561.0
2021-03-09 10:00:00,87.95,88.31,87.89,88.02,169335.0,78.4101,78.731,78.3566,78.4725,169335.0
2021-03-09 10:10:00,88.01,88.06,87.77,88.06,64336.0,78.4636,78.5081,78.2496,78.5081,64336.0
2021-03-09 10:20:00,88.07,88.09,87.92,87.95,65316.0,78.517,78.5349,78.3833,78.4101,65316.0
2021-03-09 10:30:00,87.97,88.28,87.95,88.23,161330.0,78.4279,78.7043,78.4101,78.6597,161330.0
2021-03-09 10:40:00,88.23,88.23,88.02,88.08,97204.0,78.6597,78.6597,78.4725,78.526,97204.0
2021-03-09 10:50:00,88.07,88.08,87.81,87.95,78639.0,78.517,78.526,78.2853,78.4101,78639.0
2021-03-09 11:00:00,87.95,88.05,87.85,87.99,78754.0,78.4101,78.4992,78.3209,78.4457,78754.0
2021-03-09 11:10:00,88.0,88.03,87.74,87.81,78285.0,78.4546,78.4814,78.2228,78.2853,78285.0
2021-03-09 11:20:00,87.81,87.83,87.7,87.7,54594.0,78.2853,78.3031,78.1872,78.1872,54594.0
2021-03-09 11:30:00,87.7,87.74,87.55,87.66,81873.0,78.1872,78.2228,78.0535,78.1515,81873.0
2021-03-09 11:40:00,87.66,87.75,87.62,87.64,67576.0,78.1515,78.2318,78.1159,78.1337,67576.0
2021-03-09 11:50:00,87.65,87.71,87.61,87.69,64851.0,78.1426,78.1961,78.1069,78.1783,64851.0
2021-03-09 12:00:00,87.69,87.78,87.62,87.67,45497.0,78.1783,78.2585,78.1159,78.1604,45497.0
2021-03-09 12:10:00,87.67,87.87,87.67,87.82,63132.0,78.1604,78.3387,78.1604,78.2942,63132.0
2021-03-09 12:20:00,87.83,87.94,87.82,87.91,49635.0,78.3031,78.4012,78.2942,78.3744,49635.0
2021-03-09 12:30:00,87.91,87.95,87.81,87.92,38415.0,78.3744,78.4101,78.2853,78.3833,38415.0
2021-03-09 12:40:00,87.92,88.01,87.89,87.94,37480.0,78.3833,78.4636,78.3566,78.4012,37480.0
2021-03-09 12:50:00,87.95,87.96,87.79,87.83,33082.0,78.4101,78.419,78.2674,78.3031,33082.0
2021-03-09 13:00:00,87.83,87.95,87.83,87.92,46093.0,78.3031,78.4101,78.3031,78.3833,46093.0
2021-03-09 13:10:00,87.9,88.06,87.89,87.92,37199.0,78.3655,78.5081,78.3566,78.3833,37199.0
2021-03-09 13:20:00,87.92,88.03,87.9,88.01,50841.0,78.3833,78.4814,78.3655,78.4636,50841.0
2021-03-09 13:30:00,88.01,88.08,87.98,88.01,65526.0,78.4636,78.526,78.4368,78.4636,65526.0
2021-03-09 13:40:00,87.98,88.12,87.97,88.08,64389.0,78.4368,78.5616,78.4279,78.526,64389.0
2021-03-09 13:50:00,88.06,88.12,88.03,88.09,56983.0,78.5081,78.5616,78.4814,78.5349,56983.0
2021-03-09 14:00:00,88.1,88.14,88.07,88.14,50018.0,78.5438,78.5795,78.517,78.5795,50018.0
2021-03-09 14:10:00,88.14,88.2,88.07,88.1,52183.0,78.5795,78.6329,78.517,78.5438,52183.0
2021-03-09 14:20:00,88.08,88.13,88.04,88.08,63214.0,78.526,78.5705,78.4903,78.526,63214.0
2021-03-09 14:30:00,88.1,88.19,88.1,88.15,92080.0,78.5438,78.624,78.5438,78.5884,92080.0
2021-03-09 14:40:00,88.15,88.16,87.96,87.97,146716.0,78.5884,78.5973,78.419,78.4279,146716.0
2021-03-09 14:50:00,87.98,88.01,87.93,87.96,63048.0,78.4368,78.4636,78.3922,78.419,63048.0
2021-03-09 15:00:00,87.96,88.03,87.9,88.01,54615.0,78.419,78.4814,78.3655,78.4636,54615.0
2021-03-09 15:10:00,88.02,88.05,87.85,87.85,90278.0,78.4725,78.4992,78.3209,78.3209,90278.0
2021-03-09 15:20:00,87.84,87.85,87.76,87.78,130311.0,78.312,78.3209,78.2407,78.2585,130311.0
2021-03-09 15:30:00,87.79,87.81,87.66,87.81,108814.0,78.2674,78.2853,78.1515,78.2853,108814.0
2021-03-09 15:40:00,87.8,87.83,87.69,87.73,115774.0,78.2763,78.3031,78.1783,78.2139,115774.0
2021-03-09 15:50:00,87.74,87.74,87.53,87.54,480232.0,78.2228,78.2228,78.0356,78.0445,480232.0
2021-03-10 09:30:00,87.78,87.88,87.53,87.75,179037.0,78.2585,78.3477,78.0356,78.2318,179037.0
2021-03-10 09:40:00,87.75,88.04,87.73,87.83,189201.0,78.2318,78.4903,78.2139,78.3031,189201.0
2021-03-10 09:50:00,87.85,88.2,87.83,88.16,194469.0,78.3209,78.6329,78.3031,78.5973,194469.0
2021-03-10 10:00:00,88.17,88.28,88.11,88.15,142455.0,78.6062,78.7043,78.5527,78.5884,142455.0
2021-03-10 10:10:00,88.14,88.15,87.75,87.78,90950.0,78.5795,78.5884,78.2318,78.2585,90950.0
2021-03-10 10:20:00,87.78,87.83,87.6,87.64,125770.0,78.2585,78.3031,78.098,78.1337,125770.0
2021-03-10 10:30:00,87.62,87.82,87.59,87.76,81303.0,78.1159,78.2942,78.0891,78.2407,81303.0
2021-03-10 10:40:00,87.76,88.14,87.74,88.08,100635.0,78.2407,78.5795,78.2228,78.526,100635.0
2021-03-10 10:50:00,88.07,88.14,87.87,87.88,111186.0,78.517,78.5795,78.3387,78.3477,111186.0
2021-03-10 11:00:00,87.88,87.94,87.68,87.73,76585.0,78.3477,78.4012,78.1694,78.2139,76585.0
2021-03-10 11:10:00,87.73,87.83,87.69,87.82,59543.0,78.2139,78.3031,78.1783,78.2942,59543.0
2021-03-10 11:20:00,87.83,87.87,87.66,87.84,131388.0,78.3031,78.3387,78.1515,78.312,131388.0
2021-03-10 11:30:00,87.83,87.99,87.82,87.89,51527.0,78.3031,78.4457,78.2942,78.3566,51527.0
2021-03-10 11:40:00,87.89,88.1,87.83,88.09,81745.0,78.3566,78.5438,78.3031,78.5349,81745.0
2021-03-10 11:50:00,88.1,88.14,87.92,87.95,67059.0,78.5438,78.5795,78.3833,78.4101,67059.0
2021-03-10 12:00:00,87.95,88.17,87.94,88.17,41910.0,78.4101,78.6062,78.4012,78.6062,41910.0
2021-03-10 12:10:00,88.17,88.31,88.17,88.18,57830.0,78.6062,78.731,78.6062,78.6151,57830.0
2021-03-10 12:20:00,88.18,88.31,88.13,88.22,172003.0,78.6151,78.731,78.5705,78.6508,172003.0
2021-03-10 12:30:00,88.22,88.24,88.18,88.2,114794.0,78.6508,78.6686,78.6151,78.6329,114794.0
2021-03-10 12:40:00,88.2,88.38,88.19,88.32,132864.0,78.6329,78.7934,78.624,78.7399,132864.0
2021-03-10 12:50:00,88.32,88.33,88.25,88.26,67594.0,78.7399,78.7488,78.6775,78.6864,67594.0
2021-03-10 13:00:00,88.27,88.42,87.99,88.42,148280.0,78.6954,78.8291,78.4457,78.8291,148280.0
2021-03-10 13:10:00,88.44,88.49,88.31,88.39,72977.0,78.8469,78.8915,78.731,78.8023,72977.0
2021-03-10 13:20:00,88.4,88.47,88.36,88.4,34841.0,78.8113,78.8737,78.7756,78.8113,34841.0
2021-03-10 13:30:00,88.41,88.47,88.32,88.47,58456.0,78.8202,78.8737,78.7399,78.8737,58456.0
2021-03-10 13:40:00,88.47,88.56,88.41,88.5,88629.0,78.8737,78.9539,78.8202,78.9004,88629.0
2021-03-10 13:50:00,88.51,88.58,88.48,88.51,52784.0,78.9093,78.9717,78.8826,78.9093,52784.0
2021-03-10 14:00:00,88.5,88.65,88.47,88.62,47895.0,78.9004,79.0341,78.8737,79.0074,47895.0
2021-03-10 14:10:00,88.63,88.73,88.6,88.69,27147.0,79.0163,79.1055,78.9896,79.0698,27147.0
2021-03-10 14:20:00,88.71,88.75,88.59,88.65,93603.0,79.0876,79.1233,78.9806,79.0341,93603.0
2021-03-10 14:30:00,88.66,88.8,88.66,88.76,35730.0,79.0431,79.1679,79.0431,79.1322,35730.0
2021-03-10 14:40:00,88.79,88.87,88.72,88.84,104394.0,79.159,79.2303,79.0965,79.2035,104394.0
2021-03-10 14:50:00,88.84,88.86,88.61,88.62,211083.0,79.2035,79.2214,78.9985,79.0074,211083.0
2021-03-10 15:00:00,88.62,88.64,88.43,88.46,109379.0,79.0074,79.0252,78.838,78.8647,109379.0
2021-03-10 15:10:00,88.47,88.52,88.41,88.45,100839.0,78.8737,78.9182,78.8202,78.8558,100839.0
2021-03-10 15:20:00,88.45,88.59,88.45,88.51,70961.0,78.8558,78.9806,78.8558,78.9093,70961.0
2021-03-10 15:30:00,88.51,88.52,88.36,88.36,103048.0,78.9093,78.9182,78.7756,78.7756,103048.0
2021-03-10 15:40:00,88.35,88.45,88.32,88.44,221455.0,78.7667,78.8558,78.7399,78.8469,221455.0
2021-03-10 15:50:00,88.44,88.5,88.34,88.34,439039.0,78.8469,78.9004,78.7578,78.7578,439039.0
2021-03-11 09:30:00,88.57,88.75,88.39,88.69,157971.0,78.9628,79.1233,78.8023,79.0698,157971.0
2021-03-11 09:40:00,88.69,88.95,88.57,88.95,140049.0,79.0698,79.3016,78.9628,79.3016,140049.0
2021-03-11 09:50:00,88.95,89.22,88.92,89.14,111731.0,79.3016,79.5423,79.2749,79.471,111731.0
2021-03-11 10:00:00,89.15,89.15,88.88,88.88,79487.0,79.4799,79.4799,79.2392,79.2392,79487.0
2021-03-11 10:10:00,88.87,88.96,88.77,88.93,131678.0,79.2303,79.3105,79.1411,79.2838,131678.0
2021-03-11 10:20:00,88.92,89.15,88.89,89.13,67801.0,79.2749,79.4799,79.2481,79.4621,67801.0
2021-03-11 10:30:00,89.14,89.21,88.98,89.2,48185.0,79.471,79.5334,79.3283,79.5245,48185.0
2021-03-11 10:40:00,89.2,89.3,89.12,89.26,78452.0,79.5245,79.6136,79.4532,79.578,78452.0
2021-03-11 10:50:00,89.24,89.45,89.23,89.38,96587.0,79.5601,79.7474,79.5512,79.685,96587.0
2021-03-11 11:00:00,89.38,89.51,89.33,89.35,47128.0,79.685,79.8009,79.6404,79.6582,47128.0
2021-03-11 11:10:00,89.35,89.67,89.35,89.66,66323.0,79.6582,79.9435,79.6582,79.9346,66323.0
2021-03-11 11:20:00,89.66,89.67,89.58,89.62,110729.0,79.9346,79.9435,79.8633,79.8989,110729.0
2021-03-11 11:30:00,89.64,89.69,89.56,89.64,82474.0,79.9168,79.9613,79.8454,79.9168,82474.0
2021-03-11 11:40:00,89.65,89.65,89.53,89.55,72166.0,79.9257,79.9257,79.8187,79.8365,72166.0
2021-03-11 11:50:00,89.56,89.61,89.5,89.56,58375.0,79.8454,79.89,79.7919,79.8454,58375.0
2021-03-11 12:00:00,89.55,89.71,89.54,89.7,68761.0,79.8365,79.9792,79.8276,79.9702,68761.0
2021-03-11 12:10:00,89.7,89.76,89.65,89.66,47785.0,79.9702,80.0237,79.9257,79.9346,47785.0
2021-03-11 12:20:00,89.66,89.67,89.57,89.65,43058.0,79.9346,79.9435,79.8543,79.9257,43058.0
2021-03-11 12:30:00,89.65,89.73,89.61,89.68,52996.0,79.9257,79.997,79.89,79.9524,52996.0
2021-03-11 12:40:00,89.67,89.71,89.62,89.67,59119.0,79.9435,79.9792,79.8989,79.9435,59119.0
2021-03-11 12:50:00,89.67,89.82,89.66,89.8,48386.0,79.9435,80.0772,79.9346,80.0594,48386.0
2021-03-11 13:00:00,89.79,89.92,89.79,89.84,125049.0,80.0505,80.1664,80.0505,80.0951,125049.0
2021-03-11 13:10:00,89.84,89.89,89.8,89.85,44860.0,80.0951,80.1396,80.0594,80.104,44860.0
2021-03-11 13:20:00,89.84,89.87,89.71,89.72,39370.0,80.0951,80.1218,79.9792,79.9881,39370.0
2021-03-11 13:30:00,89.75,89.77,89.67,89.76,23998.0,80.0148,80.0327,79.9435,80.0237,23998.0
2021-03-11 13:40:00,89.78,89.83,89.74,89.78,27225.0,80.0416,80.0861,80.0059,80.0416,27225.0
2021-03-11 13:50:00,89.77,89.78,89.7,89.7,35054.0,80.0327,80.0416,79.9702,79.9702,35054.0
2021-03-11 14:00:00,89.71,89.88,89.71,89.84,46997.0,79.9792,80.1307,79.9792,80.0951,46997.0
2021-03-11 14:10:00,89.83,89.85,89.74,89.76,25421.0,80.0861,80.104,80.0059,80.0237,25421.0
2021-03-11 14:20:00,89.75,89.83,89.72,89.78,35127.0,80.0148,80.0861,79.9881,80.0416,35127.0
2021-03-11 14:30:00,89.78,89.82,89.7,89.7,40741.0,80.0416,80.0772,79.9702,79.9702,40741.0
2021-03-11 14:40:00,89.7,89.74,89.5,89.51,47255.0,79.9702,80.0059,79.7919,79.8009,47255.0
2021-03-11 14:50:00,89.5,89.53,89.4,89.42,155560.0,79.7919,79.8187,79.7028,79.7206,155560.0
2021-03-11 15:00:00,89.41,89.44,89.36,89.43,243807.0,79.7117,79.7384,79.6671,79.7295,243807.0
2021-03-11 15:10:00,89.42,89.47,89.37,89.43,76418.0,79.7206,79.7652,79.676,79.7295,76418.0
2021-03-11 15:20:00,89.43,89.47,89.34,89.4,47041.0,79.7295,79.7652,79.6493,79.7028,47041.0
2021-03-11 15:30:00,89.4,89.4,89.27,89.38,161152.0,79.7028,79.7028,79.5869,79.685,161152.0
2021-03-11 15:40:00,89.38,89.43,89.31,89.31,129604.0,79.685,79.7295,79.6225,79.6225,129604.0
2021-03-11 15:50:00,89.31,89.39,89.26,89.31,577927.0,79.6225,79.6939,79.578,79.6225,577927.0
2021-03-12 09:30:00,89.25,89.62,89.25,89.55,166770.0,79.5691,79.8989,79.5691,79.8365,166770.0
2021-03-12 09:40:00,89.54,89.73,89.49,89.69,127626.0,79.8276,79.997,79.783,79.9613,127626.0
2021-03-12 09:50:00,89.67,89.85,89.61,89.72,220403.0,79.9435,80.104,79.89,79.9881,220403.0
2021-03-12 10:00:00,89.72,89.77,89.64,89.75,220312.0,79.9881,80.0327,79.9168,80.0148,220312.0
2021-03-12 10:10:00,89.75,89.76,89.54,89.59,197145.0,80.0148,80.0237,79.8276,79.8722,197145.0
2021-03-12 10:20:00,89.58,89.61,89.5,89.57,80185.0,79.8633,79.89,79.7919,79.8543,80185.0
2021-03-12 10:30:00,89.56,89.61,89.47,89.55,73873.0,79.8454,79.89,79.7652,79.8365,73873.0
2021-03-12 10:40:00,89.55,89.75,89.54,89.69,68525.0,79.8365,80.0148,79.8276,79.9613,68525.0
2021-03-12 10:50:00,89.7,89.85,89.66,89.81,81486.0,79.9702,80.104,79.9346,80.0683,81486.0
2021-03-12 11:00:00,89.79,89.93,89.68,89.91,142315.0,80.0505,80.1753,79.9524,80.1575,142315.0
2021-03-12 11:10:00,89.91,89.98,89.79,89.79,163971.0,80.1575,80.2199,80.0505,80.0505,163971.0
2021-03-12 11:20:00,89.79,89.92,89.79,89.89,155652.0,80.0505,80.1664,80.0505,80.1396,155652.0
2021-03-12 11:30:00,89.89,89.91,89.8,89.85,47851.0,80.1396,80.1575,80.0594,80.104,47851.0
2021-03-12 11:40:00,89.83,89.98,89.83,89.98,65341.0,80.0861,80.2199,80.0861,80.2199,65341.0
2021-03-12 11:50:00,89.98,89.99,89.86,89.89,63975.0,80.2199,80.2288,80.1129,80.1396,63975.0
2021-03-12 12:00:00,89.89,89.9,89.78,89.85,73962.0,80.1396,80.1485,80.0416,80.104,73962.0
2021-03-12 12:10:00,89.84,89.94,89.83,89.94,67574.0,80.0951,80.1842,80.0861,80.1842,67574.0
2021-03-12 12:20:00,89.94,89.95,89.84,89.94,44510.0,80.1842,80.1931,80.0951,80.1842,44510.0
2021-03-12 12:30:00,89.95,90.01,89.92,90.01,86040.0,80.1931,80.2466,80.1664,80.2466,86040.0
2021-03-12 12:40:00,90.02,90.03,89.95,90.0,45062.0,80.2555,80.2644,80.1931,80.2377,45062.0
2021-03-12 12:50:00,90.0,90.01,89.95,89.98,35235.0,80.2377,80.2466,80.1931,80.2199,35235.0
2021-03-12 13:00:00,89.97,90.05,89.91,90.0,32723.0,80.211,80.2823,80.1575,80.2377,32723.0
2021-03-12 13:10:00,90.0,90.02,89.97,89.99,48802.0,80.2377,80.2555,80.211,80.2288,48802.0
2021-03-12 13:20:00,90.0,90.04,89.93,90.04,67333.0,80.2377,80.2734,80.1753,80.2734,67333.0
2021-03-12 13:30:00,90.04,90.1,90.01,90.06,28719.0,80.2734,80.3269,80.2466,80.2912,28719.0
2021-03-12 13:40:00,90.07,90.09,90.02,90.03,33529.0,80.3001,80.3179,80.2555,80.2644,33529.0
2021-03-12 13:50:00,90.02,90.1,90.01,90.08,38056.0,80.2555,80.3269,80.2466,80.309,38056.0
2021-03-12 14:00:00,90.09,90.14,90.04,90.05,41594.0,80.3179,80.3625,80.2734,80.2823,41594.0
2021-03-12 14:10:00,90.04,90.06,89.95,90.0,43425.0,80.2734,80.2912,80.1931,80.2377,43425.0
2021-03-12 14:20:00,90.0,90.05,89.94,90.03,56840.0,80.2377,80.2823,80.1842,80.2644,56840.0
2021-03-12 14:30:00,90.03,90.07,89.91,89.94,69892.0,80.2644,80.3001,80.1575,80.1842,69892.0
2021-03-12 14:40:00,89.94,89.96,89.87,89.88,61076.0,80.1842,80.202,80.1218,80.1307,61076.0
2021-03-12 14:50:00,89.87,89.99,89.87,89.96,68784.0,80.1218,80.2288,80.1218,80.202,68784.0
2021-03-12 15:00:00,89.97,90.07,89.94,90.07,134727.0,80.211,80.3001,80.1842,80.3001,134727.0
2021-03-12 15:10:00,90.06,90.13,89.97,90.13,84329.0,80.2912,80.3536,80.211,80.3536,84329.0
2021-03-12 15:20:00,90.13,90.22,90.1,90.21,105538.0,80.3536,80.4338,80.3269,80.4249,105538.0
2021-03-12 15:30:00,90.22,90.47,90.21,90.45,242699.0,80.4338,80.6567,80.4249,80.6389,242699.0
2021-03-12 15:40:00,90.46,90.58,90.45,90.55,215002.0,80.6478,80.7548,80.6389,80.728,215002.0
2021-03-12 15:50:00,90.54,90.83,90.54,90.81,969965.0,80.7191,80.9777,80.7191,80.9598,969965.0
2021-03-15 09:30:00,90.9,91.23,90.84,91.18,93557.0,81.0401,81.3343,80.9866,81.2897,93557.0
2021-03-15 09:40:00,91.17,91.22,90.98,91.0,101639.0,81.2808,81.3254,81.1114,81.1292,101639.0
2021-03-15 09:50:00,91.0,91.0,90.62,90.67,109231.0,81.1292,81.1292,80.7905,80.835,109231.0
2021-03-15 10:00:00,90.67,90.75,90.57,90.7,88519.0,80.835,80.9064,80.7459,80.8618,88519.0
2021-03-15 10:10:00,90.71,90.89,90.71,90.89,71390.0,80.8707,81.0312,80.8707,81.0312,71390.0
2021-03-15 10:20:00,90.88,91.1,90.84,91.09,104283.0,81.0222,81.2184,80.9866,81.2095,104283.0
2021-03-15 10:30:00,91.1,91.15,91.0,91.11,88982.0,81.2184,81.263,81.1292,81.2273,88982.0
2021-03-15 10:40:00,91.12,91.23,91.07,91.2,154488.0,81.2362,81.3343,81.1916,81.3075,154488.0
2021-03-15 10:50:00,91.2,91.33,91.12,91.24,131579.0,81.3075,81.4234,81.2362,81.3432,131579.0
2021-03-15 11:00:00,91.23,91.34,91.18,91.3,55097.0,81.3343,81.4324,81.2897,81.3967,55097.0
2021-03-15 11:10:00,91.29,91.46,91.28,91.35,60838.0,81.3878,81.5393,81.3789,81.4413,60838.0
2021-03-15 11:20:00,91.34,91.49,91.32,91.48,166910.0,81.4324,81.5661,81.4145,81.5572,166910.0
2021-03-15 11:30:00,91.47,91.47,91.31,91.38,56331.0,81.5483,81.5483,81.4056,81.468,56331.0
2021-03-15 11:40:00,91.38,91.51,91.35,91.45,46452.0,81.468,81.5839,81.4413,81.5304,46452.0
2021-03-15 11:50:00,91.45,91.69,91.44,91.57,69092.0,81.5304,81.7444,81.5215,81.6374,69092.0
2021-03-15 12:00:00,91.56,91.65,91.53,91.64,36076.0,81.6285,81.7087,81.6017,81.6998,36076.0
2021-03-15 12:10:00,91.65,91.75,91.63,91.73,43886.0,81.7087,81.7979,81.6909,81.78,43886.0
2021-03-15 12:20:00,91.74,91.86,91.72,91.79,68020.0,81.789,81.8959,81.7711,81.8335,68020.0
2021-03-15 12:30:00,91.8,91.95,91.8,91.95,70494.0,81.8425,81.9762,81.8425,81.9762,70494.0
2021-03-15 12:40:00,91.95,92.19,91.94,92.18,93623.0,81.9762,82.1902,81.9673,82.1812,93623.0
2021-03-15 12:50:00,92.18,92.21,92.06,92.2,87443.0,82.1812,82.208,82.0743,82.1991,87443.0
2021-03-15 13:00:00,92.21,92.25,92.17,92.22,115802.0,82.208,82.2436,82.1723,82.2169,115802.0
2021-03-15 13:10:00,92.23,92.35,92.22,92.34,83828.0,82.2258,82.3328,82.2169,82.3239,83828.0
2021-03-15 13:20:00,92.34,92.35,92.26,92.28,60979.0,82.3239,82.3328,82.2526,82.2704,60979.0
2021-03-15 13:30:00,92.27,92.32,92.2,92.22,94350.0,82.2615,82.3061,82.1991,82.2169,94350.0
2021-03-15 13:40:00,92.23,92.27,92.18,92.22,88428.0,82.2258,82.2615,82.1812,82.2169,88428.0
2021-03-15 13:50:00,92.22,92.29,92.15,92.18,92947.0,82.2169,82.2793,82.1545,82.1812,92947.0
2021-03-15 14:00:00,92.18,92.28,92.16,92.28,115842.0,82.1812,82.2704,82.1634,82.2704,115842.0
2021-03-15 14:10:00,92.28,92.29,92.19,92.19,80403.0,82.2704,82.2793,82.1902,82.1902,80403.0
2021-03-15 14:20:00,92.19,92.27,92.15,92.22,75783.0,82.1902,82.2615,82.1545,82.2169,75783.0
2021-03-15 14:30:00,92.22,92.23,92.14,92.2,52016.0,82.2169,82.2258,82.1456,82.1991,52016.0
2021-03-15 14:40:00,92.19,92.22,92.05,92.08,90414.0,82.1902,82.2169,82.0653,82.0921,90414.0
2021-03-15 14:50:00,92.07,92.08,91.92,91.92,50424.0,82.0832,82.0921,81.9494,81.9494,50424.0
2021-03-15 15:00:00,91.92,91.97,91.81,91.95,63122.0,81.9494,81.994,81.8514,81.9762,63122.0
2021-03-15 15:10:00,91.94,92.0,91.89,91.89,144661.0,81.9673,82.0208,81.9227,81.9227,144661.0
2021-03-15 15:20:00,91.9,92.07,91.89,92.0,123903.0,81.9316,82.0832,81.9227,82.0208,123903.0
2021-03-15 15:30:00,91.98,91.99,91.59,91.68,189239.0,82.0029,82.0118,81.6552,81.7355,189239.0
2021-03-15 15:40:00,91.68,91.88,91.61,91.85,204877.0,81.7355,81.9138,81.6731,81.887,204877.0
2021-03-15 15:50:00,91.85,92.16,91.85,92.13,1043922.0,81.887,82.1634,81.887,82.1367,1043922.0
2021-03-16 09:30:00,92.2,92.33,91.88,92.06,86671.0,82.1991,82.315,81.9138,82.0743,86671.0
2021-03-16 09:40:00,92.05,92.38,91.99,92.34,81408.0,82.0653,82.3595,82.0118,82.3239,81408.0
2021-03-16 09:50:00,92.38,92.47,92.3,92.36,40715.0,82.3595,82.4398,82.2882,82.3417,40715.0
2021-03-16 10:00:00,92.36,92.36,92.04,92.13,60805.0,82.3417,82.3417,82.0564,82.1367,60805.0
2021-03-16 10:10:00,92.13,92.25,92.1,92.22,76295.0,82.1367,82.2436,82.1099,82.2169,76295.0
2021-03-16 10:20:00,92.23,92.31,92.17,92.25,42449.0,82.2258,82.2971,82.1723,82.2436,42449.0
2021-03-16 10:30:00,92.26,92.29,92.14,92.14,72045.0,82.2526,82.2793,82.1456,82.1456,72045.0
2021-03-16 10:40:00,92.11,92.17,92.0,92.04,48825.0,82.1188,82.1723,82.0208,82.0564,48825.0
2021-03-16 10:50:00,92.05,92.13,91.95,92.09,109602.0,82.0653,82.1367,81.9762,82.101,109602.0
2021-03-16 11:00:00,92.09,92.1,91.82,91.9,34452.0,82.101,82.1099,81.8603,81.9316,34452.0
2021-03-16 11:10:00,91.9,91.97,91.8,91.85,43517.0,81.9316,81.994,81.8425,81.887,43517.0
2021-03-16 11:20:00,91.84,91.96,91.72,91.96,32277.0,81.8781,81.9851,81.7711,81.9851,32277.0
2021-03-16 11:30:00,91.96,91.96,91.7,91.7,59602.0,81.9851,81.9851,81.7533,81.7533,59602.0
2021-03-16 11:40:00,91.71,91.73,91.57,91.68,96329.0,81.7622,81.78,81.6374,81.7355,96329.0
2021-03-16 11:50:00,91.67,91.8,91.66,91.78,33198.0,81.7266,81.8425,81.7176,81.8246,33198.0
2021-03-16 12:00:00,91.76,91.77,91.66,91.73,63951.0,81.8068,81.8157,81.7176,81.78,63951.0
2021-03-16 12:10:00,91.72,91.72,91.46,91.5,65236.0,81.7711,81.7711,81.5393,81.575,65236.0
2021-03-16 12:20:00,91.5,91.66,91.5,91.63,56057.0,81.575,81.7176,81.575,81.6909,56057.0
2021-03-16 12:30:00,91.63,91.79,91.63,91.79,66696.0,81.6909,81.8335,81.6909,81.8335,66696.0
2021-03-16 12:40:00,91.78,91.8,91.72,91.73,55489.0,81.8246,81.8425,81.7711,81.78,55489.0
2021-03-16 12:50:00,91.73,91.84,91.7,91.82,67703.0,81.78,81.8781,81.7533,81.8603,67703.0
2021-03-16 13:00:00,91.82,91.86,91.73,91.81,71903.0,81.8603,81.8959,81.78,81.8514,71903.0
2021-03-16 13:10:00,91.81,91.89,91.78,91.81,37213.0,81.8514,81.9227,81.8246,81.8514,37213.0
2021-03-16 13:20:00,91.81,91.92,91.78,91.88,37958.0,81.8514,81.9494,81.8246,81.9138,37958.0
2021-03-16 13:30:00,91.88,91.92,91.73,91.74,43740.0,81.9138,81.9494,81.78,81.789,43740.0
2021-03-16 13:40:00,91.75,91.82,91.73,91.81,28451.0,81.7979,81.8603,81.78,81.8514,28451.0
2021-03-16 13:50:00,91.8,91.81,91.72,91.73,41117.0,81.8425,81.8514,81.7711,81.78,41117.0
2021-03-16 14:00:00,91.73,91.83,91.7,91.77,47556.0,81.78,81.8692,81.7533,81.8157,47556.0
2021-03-16 14:10:00,91.78,91.83,91.75,91.78,35753.0,81.8246,81.8692,81.7979,81.8246,35753.0
2021-03-16 14:20:00,91.77,91.77,91.62,91.72,57297.0,81.8157,81.8157,81.682,81.7711,57297.0
2021-03-16 14:30:00,91.72,91.86,91.68,91.74,66586.0,81.7711,81.8959,81.7355,81.789,66586.0
2021-03-16 14:40:00,91.74,91.87,91.71,91.84,78315.0,81.789,81.9049,81.7622,81.8781,78315.0
2021-03-16 14:50:00,91.85,92.04,91.84,91.91,97045.0,81.887,82.0564,81.8781,81.9405,97045.0
2021-03-16 15:00:00,91.92,91.97,91.78,91.93,53734.0,81.9494,81.994,81.8246,81.9584,53734.0
2021-03-16 15:10:00,91.92,92.01,91.9,91.99,73871.0,81.9494,82.0297,81.9316,82.0118,73871.0
2021-03-16 15:20:00,91.99,92.01,91.86,91.87,93404.0,82.0118,82.0297,81.8959,81.9049,93404.0
2021-03-16 15:30:00,91.87,92.13,91.78,92.11,150809.0,81.9049,82.1367,81.8246,82.1188,150809.0
2021-03-16 15:40:00,92.11,92.17,91.94,91.94,193346.0,82.1188,82.1723,81.9673,81.9673,193346.0
2021-03-16 15:50:00,91.94,92.07,91.89,91.91,855843.0,81.9673,82.0832,81.9227,81.9405,855843.0
2021-03-17 09:30:00,91.75,91.77,91.35,91.53,104897.0,81.7979,81.8157,81.4413,81.6017,104897.0
2021-03-17 09:40:00,91.54,91.72,91.47,91.7,94276.0,81.6107,81.7711,81.5483,81.7533,94276.0
2021-03-17 09:50:00,91.69,91.73,91.5,91.55,88571.0,81.7444,81.78,81.575,81.6196,88571.0
2021-03-17 10:00:00,91.55,91.56,91.24,91.4,88615.0,81.6196,81.6285,81.3432,81.4858,88615.0
2021-03-17 10:10:00,91.42,91.46,91.08,91.09,65223.0,81.5037,81.5393,81.2006,81.2095,65223.0
2021-03-17 10:20:00,91.08,91.19,90.96,91.19,127678.0,81.2006,81.2986,81.0936,81.2986,127678.0
2021-03-17 10:30:00,91.17,91.23,90.97,91.09,150502.0,81.2808,81.3343,81.1025,81.2095,150502.0
2021-03-17 10:40:00,91.08,91.19,90.97,91.06,48379.0,81.2006,81.2986,81.1025,81.1827,48379.0
2021-03-17 10:50:00,91.05,91.16,90.93,90.95,67863.0,81.1738,81.2719,81.0668,81.0847,67863.0
2021-03-17 11:00:00,90.95,91.11,90.93,91.08,51678.0,81.0847,81.2273,81.0668,81.2006,51678.0
2021-03-17 11:10:00,91.1,91.13,90.98,91.08,39216.0,81.2184,81.2451,81.1114,81.2006,39216.0
2021-03-17 11:20:00,91.08,91.3,91.04,91.3,48025.0,81.2006,81.3967,81.1649,81.3967,48025.0
2021-03-17 11:30:00,91.32,91.32,91.23,91.32,27964.0,81.4145,81.4145,81.3343,81.4145,27964.0
2021-03-17 11:40:00,91.33,91.36,91.19,91.2,23227.0,81.4234,81.4502,81.2986,81.3075,23227.0
2021-03-17 11:50:00,91.2,91.23,91.14,91.21,43670.0,81.3075,81.3343,81.254,81.3165,43670.0
2021-03-17 12:00:00,91.2,91.38,91.19,91.36,34640.0,81.3075,81.468,81.2986,81.4502,34640.0
2021-03-17 12:10:00,91.37,91.39,91.27,91.27,23716.0,81.4591,81.4769,81.3699,81.3699,23716.0
2021-03-17 12:20:00,91.28,91.29,91.2,91.2,43226.0,81.3789,81.3878,81.3075,81.3075,43226.0
2021-03-17 12:30:00,91.2,91.27,91.14,91.26,22946.0,81.3075,81.3699,81.254,81.361,22946.0
2021-03-17 12:40:00,91.26,91.28,91.22,91.28,17917.0,81.361,81.3789,81.3254,81.3789,17917.0
2021-03-17 12:50:00,91.29,91.31,91.2,91.25,28783.0,81.3878,81.4056,81.3075,81.3521,28783.0
2021-03-17 13:00:00,91.25,91.26,91.17,91.17,27135.0,81.3521,81.361,81.2808,81.2808,27135.0
2021-03-17 13:10:00,91.17,91.23,91.09,91.14,64507.0,81.2808,81.3343,81.2095,81.254,64507.0
2021-03-17 13:20:00,91.14,91.21,91.14,91.2,23371.0,81.254,81.3165,81.254,81.3075,23371.0
2021-03-17 13:30:00,91.21,91.25,91.13,91.15,52026.0,81.3165,81.3521,81.2451,81.263,52026.0
2021-03-17 13:40:00,91.16,91.21,91.13,91.15,186104.0,81.2719,81.3165,81.2451,81.263,186104.0
2021-03-17 13:50:00,91.15,91.18,91.11,91.16,26551.0,81.263,81.2897,81.2273,81.2719,26551.0
2021-03-17 14:00:00,91.17,91.87,91.17,91.49,173205.0,81.2808,81.9049,81.2808,81.5661,173205.0
2021-03-17 14:10:00,91.52,91.63,91.49,91.55,84652.0,81.5928,81.6909,81.5661,81.6196,84652.0
2021-03-17 14:20:00,91.55,91.73,91.52,91.52,109953.0,81.6196,81.78,81.5928,81.5928,109953.0
2021-03-17 14:30:00,91.5,91.72,91.48,91.7,67603.0,81.575,81.7711,81.5572,81.7533,67603.0
2021-03-17 14:40:00,91.7,91.87,91.69,91.78,214445.0,81.7533,81.9049,81.7444,81.8246,214445.0
2021-03-17 14:50:00,91.77,91.95,91.72,91.84,110847.0,81.8157,81.9762,81.7711,81.8781,110847.0
2021-03-17 15:00:00,91.83,91.89,91.8,91.84,77089.0,81.8692,81.9227,81.8425,81.8781,77089.0
2021-03-17 15:10:00,91.84,91.84,91.55,91.55,125458.0,81.8781,81.8781,81.6196,81.6196,125458.0
2021-03-17 15:20:00,91.56,91.57,91.47,91.54,120750.0,81.6285,81.6374,81.5483,81.6107,120750.0
2021-03-17 15:30:00,91.54,91.96,91.51,91.88,144783.0,81.6107,81.9851,81.5839,81.9138,144783.0
2021-03-17 15:40:00,91.87,91.91,91.7,91.81,125986.0,81.9049,81.9405,81.7533,81.8514,125986.0
2021-03-17 15:50:00,91.81,91.94,91.73,91.92,538944.0,81.8514,81.9673,81.78,81.9494,538944.0
2021-03-18 09:30:00,91.37,91.57,91.33,91.43,223886.0,81.4591,81.6374,81.4234,81.5126,223886.0
2021-03-18 09:40:00,91.42,91.5,91.08,91.2,201314.0,81.5037,81.575,81.2006,81.3075,201314.0
2021-03-18 09:50:00,91.2,91.43,91.14,91.29,209096.0,81.3075,81.5126,81.254,81.3878,209096.0
2021-03-18 10:00:00,91.3,91.31,91.02,91.14,118298.0,81.3967,81.4056,81.1471,81.254,118298.0
2021-03-18 10:10:00,91.15,91.16,90.9,90.97,133450.0,81.263,81.2719,81.0401,81.1025,133450.0
2021-03-18 10:20:00,90.95,90.97,90.81,90.82,94488.0,81.0847,81.1025,80.9598,80.9688,94488.0
2021-03-18 10:30:00,90.8,90.84,90.67,90.78,201685.0,80.9509,80.9866,80.835,80.9331,201685.0
2021-03-18 10:40:00,90.78,90.86,90.71,90.8,150718.0,80.9331,81.0044,80.8707,80.9509,150718.0
2021-03-18 10:50:00,90.81,90.83,90.69,90.7,128503.0,80.9598,80.9777,80.8529,80.8618,128503.0
2021-03-18 11:00:00,90.7,90.84,90.68,90.83,101624.0,80.8618,80.9866,80.8439,80.9777,101624.0
2021-03-18 11:10:00,90.83,91.01,90.81,90.94,77928.0,80.9777,81.1381,80.9598,81.0757,77928.0
2021-03-18 11:20:00,90.93,91.05,90.93,91.05,165843.0,81.0668,81.1738,81.0668,81.1738,165843.0
2021-03-18 11:30:00,91.05,91.13,91.0,91.03,139283.0,81.1738,81.2451,81.1292,81.156,139283.0
2021-03-18 11:40:00,91.04,91.08,90.98,90.98,62757.0,81.1649,81.2006,81.1114,81.1114,62757.0
2021-03-18 11:50:00,90.98,91.16,90.95,91.15,73645.0,81.1114,81.2719,81.0847,81.263,73645.0
2021-03-18 12:00:00,91.16,91.25,91.12,91.25,57624.0,81.2719,81.3521,81.2362,81.3521,57624.0
2021-03-18 12:10:00,91.24,91.31,91.22,91.26,87677.0,81.3432,81.4056,81.3254,81.361,87677.0
2021-03-18 12:20:00,91.26,91.3,91.19,91.25,79882.0,81.361,81.3967,81.2986,81.3521,79882.0
2021-03-18 12:30:00,91.24,91.33,91.19,91.3,130371.0,81.3432,81.4234,81.2986,81.3967,130371.0
2021-03-18 12:40:00,91.3,91.41,91.3,91.37,60591.0,81.3967,81.4948,81.3967,81.4591,60591.0
2021-03-18 12:50:00,91.37,91.41,91.22,91.31,104523.0,81.4591,81.4948,81.3254,81.4056,104523.0
2021-03-18 13:00:00,91.31,91.4,91.31,91.35,56856.0,81.4056,81.4858,81.4056,81.4413,56856.0
2021-03-18 13:10:00,91.34,91.46,91.3,91.46,42620.0,81.4324,81.5393,81.3967,81.5393,42620.0
2021-03-18 13:20:00,91.47,91.52,91.46,91.5,140618.0,81.5483,81.5928,81.5393,81.575,140618.0
2021-03-18 13:30:00,91.49,91.53,91.43,91.46,142600.0,81.5661,81.6017,81.5126,81.5393,142600.0
2021-03-18 13:40:00,91.45,91.52,91.39,91.4,228735.0,81.5304,81.5928,81.4769,81.4858,228735.0
2021-03-18 13:50:00,91.39,91.52,91.39,91.49,60121.0,81.4769,81.5928,81.4769,81.5661,60121.0
2021-03-18 14:00:00,91.5,91.5,91.33,91.39,67453.0,81.575,81.575,81.4234,81.4769,67453.0
2021-03-18 14:10:00,91.39,91.4,91.21,91.25,57041.0,81.4769,81.4858,81.3165,81.3521,57041.0
2021-03-18 14:20:00,91.24,91.28,91.17,91.2,105115.0,81.3432,81.3789,81.2808,81.3075,105115.0
2021-03-18 14:30:00,91.2,91.26,90.96,91.06,144116.0,81.3075,81.361,81.0936,81.1827,144116.0
2021-03-18 14:40:00,91.06,91.16,90.88,91.16,167403.0,81.1827,81.2719,81.0222,81.2719,167403.0
2021-03-18 14:50:00,91.16,91.38,91.11,91.33,139343.0,81.2719,81.468,81.2273,81.4234,139343.0
2021-03-18 15:00:00,91.32,91.34,91.07,91.19,118028.0,81.4145,81.4324,81.1916,81.2986,118028.0
2021-03-18 15:10:00,91.2,91.31,91.16,91.24,148091.0,81.3075,81.4056,81.2719,81.3432,148091.0
2021-03-18 15:20:00,91.25,91.27,91.07,91.23,207655.0,81.3521,81.3699,81.1916,81.3343,207655.0
2021-03-18 15:30:00,91.23,91.34,91.05,91.06,176618.0,81.3343,81.4324,81.1738,81.1827,176618.0
2021-03-18 15:40:00,91.06,91.09,90.8,90.97,256057.0,81.1827,81.2095,80.9509,81.1025,256057.0
2021-03-18 15:50:00,90.96,91.27,90.9,91.13,1262240.0,81.0936,81.3699,81.0401,81.2451,1262240.0
2021-03-19 09:30:00,90.97,91.26,90.93,90.98,229186.0,81.1025,81.361,81.0668,81.1114,229186.0
2021-03-19 09:40:00,90.94,90.95,90.64,90.64,234955.0,81.0757,81.0847,80.8083,80.8083,234955.0
2021-03-19 09:50:00,90.62,90.63,90.29,90.55,178971.0,80.7905,80.7994,80.4962,80.728,178971.0
2021-03-19 10:00:00,90.54,90.67,90.45,90.49,186523.0,80.7191,80.835,80.6389,80.6746,186523.0
2021-03-19 10:10:00,90.5,90.64,90.44,90.63,115105.0,80.6835,80.8083,80.63,80.7994,115105.0
2021-03-19 10:20:00,90.64,91.0,90.64,90.96,93526.0,80.8083,81.1292,80.8083,81.0936,93526.0
2021-03-19 10:30:00,90.96,91.01,90.67,90.75,67733.0,81.0936,81.1381,80.835,80.9064,67733.0
2021-03-19 10:40:00,90.77,91.08,90.74,91.06,54918.0,80.9242,81.2006,80.8974,81.1827,54918.0
2021-03-19 10:50:00,91.09,91.18,90.92,90.96,210571.0,81.2095,81.2897,81.0579,81.0936,210571.0
2021-03-19 11:00:00,90.96,91.02,90.85,90.95,183189.0,81.0936,81.1471,80.9955,81.0847,183189.0
2021-03-19 11:10:00,90.95,91.01,90.87,90.95,118710.0,81.0847,81.1381,81.0133,81.0847,118710.0
2021-03-19 11:20:00,90.94,91.01,90.87,90.91,81522.0,81.0757,81.1381,81.0133,81.049,81522.0
2021-03-19 11:30:00,90.9,91.1,90.85,91.08,116300.0,81.0401,81.2184,80.9955,81.2006,116300.0
2021-03-19 11:40:00,91.08,91.24,91.07,91.24,82840.0,81.2006,81.3432,81.1916,81.3432,82840.0
2021-03-19 11:50:00,91.23,91.35,91.18,91.31,62539.0,81.3343,81.4413,81.2897,81.4056,62539.0
2021-03-19 12:00:00,91.33,91.41,91.24,91.38,59065.0,81.4234,81.4948,81.3432,81.468,59065.0
2021-03-19 12:10:00,91.37,91.4,91.28,91.35,46657.0,81.4591,81.4858,81.3789,81.4413,46657.0
2021-03-19 12:20:00,91.34,91.39,91.29,91.3,75815.0,81.4324,81.4769,81.3878,81.3967,75815.0
2021-03-19 12:30:00,91.3,91.41,91.3,91.35,83567.0,81.3967,81.4948,81.3967,81.4413,83567.0
2021-03-19 12:40:00,91.35,91.45,91.35,91.45,57933.0,81.4413,81.5304,81.4413,81.5304,57933.0
2021-03-19 12:50:00,91.45,91.51,91.37,91.42,188153.0,81.5304,81.5839,81.4591,81.5037,188153.0
2021-03-19 13:00:00,91.42,91.43,91.21,91.26,202269.0,81.5037,81.5126,81.3165,81.361,202269.0
2021-03-19 13:10:00,91.26,91.26,91.12,91.16,66188.0,81.361,81.361,81.2362,81.2719,66188.0
2021-03-19 13:20:00,91.17,91.19,91.11,91.17,72349.0,81.2808,81.2986,81.2273,81.2808,72349.0
2021-03-19 13:30:00,91.17,91.23,91.13,91.17,128104.0,81.2808,81.3343,81.2451,81.2808,128104.0
2021-03-19 13:40:00,91.17,91.28,91.13,91.27,78680.0,81.2808,81.3789,81.2451,81.3699,78680.0
2021-03-19 13:50:00,91.27,91.3,91.23,91.24,72503.0,81.3699,81.3967,81.3343,81.3432,72503.0
2021-03-19 14:00:00,91.24,91.32,91.14,91.15,98871.0,81.3432,81.4145,81.254,81.263,98871.0
2021-03-19 14:10:00,91.15,91.18,91.03,91.06,128401.0,81.263,81.2897,81.156,81.1827,128401.0
2021-03-19 14:20:00,91.05,91.18,90.98,91.17,230137.0,81.1738,81.2897,81.1114,81.2808,230137.0
2021-03-19 14:30:00,91.18,91.22,91.14,91.18,156781.0,81.2897,81.3254,81.254,81.2897,156781.0
2021-03-19 14:40:00,91.18,91.21,91.13,91.14,110691.0,81.2897,81.3165,81.2451,81.254,110691.0
2021-03-19 14:50:00,91.13,91.15,91.03,91.15,138377.0,81.2451,81.263,81.156,81.263,138377.0
2021-03-19 15:00:00,91.16,91.17,90.96,91.0,140213.0,81.2719,81.2808,81.0936,81.1292,140213.0
2021-03-19 15:10:00,90.99,91.04,90.92,90.94,132411.0,81.1203,81.1649,81.0579,81.0757,132411.0
2021-03-19 15:20:00,90.94,90.95,90.81,90.89,238319.0,81.0757,81.0847,80.9598,81.0312,238319.0
2021-03-19 15:30:00,90.9,90.97,90.83,90.89,387950.0,81.0401,81.1025,80.9777,81.0312,387950.0
2021-03-19 15:40:00,90.88,90.89,90.4,90.42,708072.0,81.0222,81.0312,80.5943,80.6121,708072.0
2021-03-19 15:50:00,90.4,90.41,89.92,89.93,2521929.0,80.5943,80.6032,80.1664,80.1753,2521929.0
2021-03-22 09:30:00,89.9,90.2,89.69,90.08,153590.0,80.1485,80.416,79.9613,80.309,153590.0
2021-03-22 09:40:00,90.09,90.34,90.02,90.27,176340.0,80.3179,80.5408,80.2555,80.4784,176340.0
2021-03-22 09:50:00,90.26,90.39,90.08,90.31,103082.0,80.4695,80.5854,80.309,80.5141,103082.0
2021-03-22 10:00:00,90.31,90.38,90.17,90.33,120705.0,80.5141,80.5765,80.3893,80.5319,120705.0
2021-03-22 10:10:00,90.35,90.49,90.26,90.28,101439.0,80.5497,80.6746,80.4695,80.4873,101439.0
2021-03-22 10:20:00,90.29,90.57,90.26,90.5,95282.0,80.4962,80.7459,80.4695,80.6835,95282.0
2021-03-22 10:30:00,90.51,90.67,90.45,90.54,83276.0,80.6924,80.835,80.6389,80.7191,83276.0
2021-03-22 10:40:00,90.56,90.71,90.5,90.63,98128.0,80.737,80.8707,80.6835,80.7994,98128.0
2021-03-22 10:50:00,90.64,90.79,90.59,90.78,66274.0,80.8083,80.942,80.7637,80.9331,66274.0
2021-03-22 11:00:00,90.78,90.86,90.72,90.82,78668.0,80.9331,81.0044,80.8796,80.9688,78668.0
2021-03-22 11:10:00,90.81,90.81,90.55,90.62,62745.0,80.9598,80.9598,80.728,80.7905,62745.0
2021-03-22 11:20:00,90.62,90.63,90.43,90.47,64217.0,80.7905,80.7994,80.6211,80.6567,64217.0
2021-03-22 11:30:00,90.48,90.64,90.47,90.59,31070.0,80.6656,80.8083,80.6567,80.7637,31070.0
2021-03-22 11:40:00,90.61,90.65,90.42,90.53,60376.0,80.7815,80.8172,80.6121,80.7102,60376.0
2021-03-22 11:50:00,90.53,90.75,90.51,90.73,21648.0,80.7102,80.9064,80.6924,80.8885,21648.0
2021-03-22 12:00:00,90.72,90.79,90.64,90.7,25341.0,80.8796,80.942,80.8083,80.8618,25341.0
2021-03-22 12:10:00,90.71,90.77,90.66,90.68,39833.0,80.8707,80.9242,80.8261,80.8439,39833.0
2021-03-22 12:20:00,90.68,90.75,90.64,90.74,26883.0,80.8439,80.9064,80.8083,80.8974,26883.0
2021-03-22 12:30:00,90.74,90.74,90.55,90.57,23375.0,80.8974,80.8974,80.728,80.7459,23375.0
2021-03-22 12:40:00,90.56,90.65,90.5,90.5,31465.0,80.737,80.8172,80.6835,80.6835,31465.0
2021-03-22 12:50:00,90.5,90.63,90.49,90.59,27850.0,80.6835,80.7994,80.6746,80.7637,27850.0
2021-03-22 13:00:00,90.6,90.63,90.53,90.56,12758.0,80.7726,80.7994,80.7102,80.737,12758.0
2021-03-22 13:10:00,90.55,90.61,90.54,90.61,31428.0,80.728,80.7815,80.7191,80.7815,31428.0
2021-03-22 13:20:00,90.6,90.65,90.58,90.63,17663.0,80.7726,80.8172,80.7548,80.7994,17663.0
2021-03-22 13:30:00,90.63,90.65,90.55,90.55,15434.0,80.7994,80.8172,80.728,80.728,15434.0
2021-03-22 13:40:00,90.55,90.68,90.55,90.65,15541.0,80.728,80.8439,80.728,80.8172,15541.0
2021-03-22 13:50:00,90.65,90.7,90.62,90.65,27532.0,80.8172,80.8618,80.7905,80.8172,27532.0
2021-03-22 14:00:00,90.65,90.77,90.64,90.77,31030.0,80.8172,80.9242,80.8083,80.9242,31030.0
2021-03-22 14:10:00,90.76,90.84,90.75,90.84,32877.0,80.9153,80.9866,80.9064,80.9866,32877.0
2021-03-22 14:20:00,90.83,90.88,90.77,90.87,33185.0,80.9777,81.0222,80.9242,81.0133,33185.0
2021-03-22 14:30:00,90.88,90.98,90.87,90.98,42224.0,81.0222,81.1114,81.0133,81.1114,42224.0
2021-03-22 14:40:00,90.98,91.01,90.92,90.96,28344.0,81.1114,81.1381,81.0579,81.0936,28344.0
2021-03-22 14:50:00,90.97,90.98,90.89,90.97,20694.0,81.1025,81.1114,81.0312,81.1025,20694.0
2021-03-22 15:00:00,90.96,91.01,90.95,91.0,35373.0,81.0936,81.1381,81.0847,81.1292,35373.0
2021-03-22 15:10:00,90.99,91.02,90.82,90.84,47261.0,81.1203,81.1471,80.9688,80.9866,47261.0
2021-03-22 15:20:00,90.84,90.87,90.77,90.85,47883.0,80.9866,81.0133,80.9242,80.9955,47883.0
2021-03-22 15:30:00,90.84,90.87,90.69,90.7,105725.0,80.9866,81.0133,80.8529,80.8618,105725.0
2021-03-22 15:40:00,90.7,90.77,90.62,90.77,76727.0,80.8618,80.9242,80.7905,80.9242,76727.0
2021-03-22 15:50:00,90.78,90.85,90.68,90.8,577431.0,80.9331,80.9955,80.8439,80.9509,577431.0
2021-03-23 09:30:00,90.85,91.0,90.56,90.74,140599.0,80.9955,81.1292,80.737,80.8974,140599.0
2021-03-23 09:40:00,90.73,91.05,90.7,91.03,83484.0,80.8885,81.1738,80.8618,81.156,83484.0
2021-03-23 09:50:00,91.03,91.07,90.93,91.0,71140.0,81.156,81.1916,81.0668,81.1292,71140.0
2021-03-23 10:00:00,90.99,91.04,90.76,90.77,92506.0,81.1203,81.1649,80.9153,80.9242,92506.0
2021-03-23 10:10:00,90.77,90.97,90.77,90.96,65634.0,80.9242,81.1025,80.9242,81.0936,65634.0
2021-03-23 10:20:00,90.96,91.09,90.92,90.98,59369.0,81.0936,81.2095,81.0579,81.1114,59369.0
2021-03-23 10:30:00,90.98,91.07,90.89,90.92,72826.0,81.1114,81.1916,81.0312,81.0579,72826.0
2021-03-23 10:40:00,90.91,91.02,90.81,91.0,49562.0,81.049,81.1471,80.9598,81.1292,49562.0
2021-03-23 10:50:00,90.99,91.15,90.97,90.99,65960.0,81.1203,81.263,81.1025,81.1203,65960.0
2021-03-23 11:00:00,91.0,91.12,90.8,90.93,63439.0,81.1292,81.2362,80.9509,81.0668,63439.0
2021-03-23 11:10:00,90.96,91.2,90.95,91.15,50724.0,81.0936,81.3075,81.0847,81.263,50724.0
2021-03-23 11:20:00,91.15,91.18,91.09,91.15,33966.0,81.263,81.2897,81.2095,81.263,33966.0
2021-03-23 11:30:00,91.15,91.18,91.07,91.09,27095.0,81.263,81.2897,81.1916,81.2095,27095.0
2021-03-23 11:40:00,91.1,91.28,91.08,91.16,31676.0,81.2184,81.3789,81.2006,81.2719,31676.0
2021-03-23 11:50:00,91.18,91.27,91.1,91.25,74530.0,81.2897,81.3699,81.2184,81.3521,74530.0
2021-03-23 12:00:00,91.27,91.38,91.21,91.28,89670.0,81.3699,81.468,81.3165,81.3789,89670.0
2021-03-23 12:10:00,91.28,91.38,91.24,91.3,115410.0,81.3789,81.468,81.3432,81.3967,115410.0
2021-03-23 12:20:00,91.3,91.4,91.27,91.38,80097.0,81.3967,81.4858,81.3699,81.468,80097.0
2021-03-23 12:30:00,91.38,91.39,91.23,91.31,33707.0,81.468,81.4769,81.3343,81.4056,33707.0
2021-03-23 12:40:00,91.3,91.39,91.23,91.36,22926.0,81.3967,81.4769,81.3343,81.4502,22926.0
2021-03-23 12:50:00,91.36,91.48,91.35,91.48,23576.0,81.4502,81.5572,81.4413,81.5572,23576.0
2021-03-23 13:00:00,91.49,91.55,91.46,91.48,15279.0,81.5661,81.6196,81.5393,81.5572,15279.0
2021-03-23 13:10:00,91.47,91.56,91.45,91.55,25634.0,81.5483,81.6285,81.5304,81.6196,25634.0
2021-03-23 13:20:00,91.54,91.54,91.42,91.46,28524.0,81.6107,81.6107,81.5037,81.5393,28524.0
2021-03-23 13:30:00,91.46,91.48,91.36,91.38,40765.0,81.5393,81.5572,81.4502,81.468,40765.0
2021-03-23 13:40:00,91.36,91.37,91.25,91.31,52102.0,81.4502,81.4591,81.3521,81.4056,52102.0
2021-03-23 13:50:00,91.31,91.35,91.28,91.29,33666.0,81.4056,81.4413,81.3789,81.3878,33666.0
2021-03-23 14:00:00,91.3,91.31,91.18,91.25,76948.0,81.3967,81.4056,81.2897,81.3521,76948.0
2021-03-23 14:10:00,91.25,91.26,91.18,91.22,35905.0,81.3521,81.361,81.2897,81.3254,35905.0
2021-03-23 14:20:00,91.22,91.27,91.17,91.18,31825.0,81.3254,81.3699,81.2808,81.2897,31825.0
2021-03-23 14:30:00,91.18,91.2,91.11,91.13,37424.0,81.2897,81.3075,81.2273,81.2451,37424.0
2021-03-23 14:40:00,91.14,91.15,91.02,91.1,49767.0,81.254,81.263,81.1471,81.2184,49767.0
2021-03-23 14:50:00,91.1,91.14,90.95,90.97,24921.0,81.2184,81.254,81.0847,81.1025,24921.0
2021-03-23 15:00:00,90.96,91.07,90.88,90.89,70280.0,81.0936,81.1916,81.0222,81.0312,70280.0
2021-03-23 15:10:00,90.9,90.93,90.68,90.82,104106.0,81.0401,81.0668,80.8439,80.9688,104106.0
2021-03-23 15:20:00,90.8,90.81,90.53,90.68,58208.0,80.9509,80.9598,80.7102,80.8439,58208.0
2021-03-23 15:30:00,90.67,90.73,90.45,90.58,87391.0,80.835,80.8885,80.6389,80.7548,87391.0
2021-03-23 15:40:00,90.57,90.68,90.46,90.6,153460.0,80.7459,80.8439,80.6478,80.7726,153460.0
2021-03-23 15:50:00,90.59,90.95,90.51,90.85,808554.0,80.7637,81.0847,80.6924,80.9955,808554.0
2021-03-24 09:30:00,90.68,90.98,90.68,90.75,114960.0,80.8439,81.1114,80.8439,80.9064,114960.0
2021-03-24 09:40:00,90.72,91.24,90.72,91.12,116542.0,80.8796,81.3432,80.8796,81.2362,116542.0
2021-03-24 09:50:00,91.12,91.13,90.79,90.89,90470.0,81.2362,81.2451,80.942,81.0312,90470.0
2021-03-24 10:00:00,90.89,91.07,90.8,90.81,63057.0,81.0312,81.1916,80.9509,80.9598,63057.0
2021-03-24 10:10:00,90.81,90.82,90.42,90.43,102250.0,80.9598,80.9688,80.6121,80.6211,102250.0
2021-03-24 10:20:00,90.45,90.59,90.38,90.53,64451.0,80.6389,80.7637,80.5765,80.7102,64451.0
2021-03-24 10:30:00,90.58,90.8,90.51,90.76,82941.0,80.7548,80.9509,80.6924,80.9153,82941.0
2021-03-24 10:40:00,90.77,91.01,90.77,90.95,74118.0,80.9242,81.1381,80.9242,81.0847,74118.0
2021-03-24 10:50:00,90.97,91.18,90.96,91.12,77927.0,81.1025,81.2897,81.0936,81.2362,77927.0
2021-03-24 11:00:00,91.13,91.41,91.13,91.33,77499.0,81.2451,81.4948,81.2451,81.4234,77499.0
2021-03-24 11:10:00,91.34,91.38,91.26,91.31,88795.0,81.4324,81.468,81.361,81.4056,88795.0
2021-03-24 11:20:00,91.3,91.33,91.04,91.11,57845.0,81.3967,81.4234,81.1649,81.2273,57845.0
2021-03-24 11:30:00,91.13,91.19,91.04,91.13,44144.0,81.2451,81.2986,81.1649,81.2451,44144.0
2021-03-24 11:40:00,91.12,91.24,91.06,91.19,28546.0,81.2362,81.3432,81.1827,81.2986,28546.0
2021-03-24 11:50:00,91.21,91.37,91.19,91.24,65787.0,81.3165,81.4591,81.2986,81.3432,65787.0
2021-03-24 12:00:00,91.27,91.35,91.21,91.29,35305.0,81.3699,81.4413,81.3165,81.3878,35305.0
2021-03-24 12:10:00,91.28,91.33,91.21,91.28,40187.0,81.3789,81.4234,81.3165,81.3789,40187.0
2021-03-24 12:20:00,91.29,91.47,91.28,91.44,56420.0,81.3878,81.5483,81.3789,81.5215,56420.0
2021-03-24 12:30:00,91.45,91.51,91.35,91.47,102516.0,81.5304,81.5839,81.4413,81.5483,102516.0
2021-03-24 12:40:00,91.47,91.54,91.33,91.34,62024.0,81.5483,81.6107,81.4234,81.4324,62024.0
2021-03-24 12:50:00,91.35,91.46,91.33,91.42,24786.0,81.4413,81.5393,81.4234,81.5037,24786.0
2021-03-24 13:00:00,91.41,91.42,91.32,91.38,119249.0,81.4948,81.5037,81.4145,81.468,119249.0
2021-03-24 13:10:00,91.37,91.38,91.19,91.26,36706.0,81.4591,81.468,81.2986,81.361,36706.0
2021-03-24 13:20:00,91.26,91.27,91.2,91.27,30483.0,81.361,81.3699,81.3075,81.3699,30483.0
2021-03-24 13:30:00,91.27,91.3,91.19,91.26,22848.0,81.3699,81.3967,81.2986,81.361,22848.0
2021-03-24 13:40:00,91.27,91.32,91.12,91.32,53263.0,81.3699,81.4145,81.2362,81.4145,53263.0
2021-03-24 13:50:00,91.33,91.36,91.26,91.31,30396.0,81.4234,81.4502,81.361,81.4056,30396.0
2021-03-24 14:00:00,91.31,91.36,91.23,91.33,20295.0,81.4056,81.4502,81.3343,81.4234,20295.0
2021-03-24 14:10:00,91.35,91.47,91.33,91.39,74309.0,81.4413,81.5483,81.4234,81.4769,74309.0
2021-03-24 14:20:00,91.39,91.41,91.25,91.25,56256.0,81.4769,81.4948,81.3521,81.3521,56256.0
2021-03-24 14:30:00,91.24,91.28,91.18,91.25,58785.0,81.3432,81.3789,81.2897,81.3521,58785.0
2021-03-24 14:40:00,91.25,91.38,91.17,91.38,162908.0,81.3521,81.468,81.2808,81.468,162908.0
2021-03-24 14:50:00,91.39,91.39,91.05,91.07,77340.0,81.4769,81.4769,81.1738,81.1916,77340.0
2021-03-24 15:00:00,91.08,91.17,90.99,91.07,149211.0,81.2006,81.2808,81.1203,81.1916,149211.0
2021-03-24 15:10:00,91.07,91.17,90.95,91.14,87758.0,81.1916,81.2808,81.0847,81.254,87758.0
2021-03-24 15:20:00,91.12,91.12,90.92,90.94,63741.0,81.2362,81.2362,81.0579,81.0757,63741.0
2021-03-24 15:30:00,90.94,90.95,90.75,90.81,112746.0,81.0757,81.0847,80.9064,80.9598,112746.0
2021-03-24 15:40:00,90.81,90.86,90.64,90.77,107984.0,80.9598,81.0044,80.8083,80.9242,107984.0
2021-03-24 15:50:00,90.78,90.78,90.41,90.41,630178.0,80.9331,80.9331,80.6032,80.6032,630178.0
2021-03-25 09:30:00,89.81,89.85,89.25,89.3,210926.0,80.46,80.4959,79.9583,80.0031,210926.0
2021-03-25 09:40:00,89.32,89.35,89.04,89.19,110218.0,80.0211,80.0479,79.7702,79.9046,110218.0
2021-03-25 09:50:00,89.18,89.19,88.88,89.06,160635.0,79.8956,79.9046,79.6269,79.7881,160635.0
2021-03-25 10:00:00,89.07,89.38,88.95,89.29,115043.0,79.7971,80.0748,79.6896,79.9942,115043.0
2021-03-25 10:10:00,89.29,89.49,89.11,89.14,126497.0,79.9942,80.1734,79.8329,79.8598,126497.0
2021-03-25 10:20:00,89.13,89.21,88.96,88.96,106987.0,79.8508,79.9225,79.6985,79.6985,106987.0
2021-03-25 10:30:00,88.97,89.28,88.9,89.28,65205.0,79.7075,79.9852,79.6448,79.9852,65205.0
2021-03-25 10:40:00,89.28,89.63,89.2,89.62,88053.0,79.9852,80.2988,79.9135,80.2898,88053.0
2021-03-25 10:50:00,89.61,89.84,89.58,89.84,80189.0,80.2809,80.4869,80.254,80.4869,80189.0
2021-03-25 11:00:00,89.83,89.97,89.77,89.97,82094.0,80.478,80.6034,80.4242,80.6034,82094.0
2021-03-25 11:10:00,89.98,90.13,89.97,90.07,83074.0,80.6123,80.7467,80.6034,80.693,83074.0
2021-03-25 11:20:00,90.08,90.24,90.05,90.17,63155.0,80.7019,80.8453,80.6751,80.7826,63155.0
2021-03-25 11:30:00,90.18,90.3,90.12,90.12,62167.0,80.7915,80.899,80.7378,80.7378,62167.0
2021-03-25 11:40:00,90.12,90.15,89.95,90.05,64215.0,80.7378,80.7646,80.5855,80.6751,64215.0
2021-03-25 11:50:00,90.04,90.38,90.0,90.38,61712.0,80.6661,80.9707,80.6303,80.9707,61712.0
2021-03-25 12:00:00,90.38,90.45,90.25,90.29,85305.0,80.9707,81.0334,80.8542,80.8901,85305.0
2021-03-25 12:10:00,90.3,90.54,90.25,90.54,47404.0,80.899,81.114,80.8542,81.114,47404.0
2021-03-25 12:20:00,90.51,90.52,90.35,90.36,94637.0,81.0872,81.0961,80.9438,80.9528,94637.0
2021-03-25 12:30:00,90.36,90.53,90.36,90.51,46847.0,80.9528,81.1051,80.9528,81.0872,46847.0
2021-03-25 12:40:00,90.5,90.66,90.49,90.5,59539.0,81.0782,81.2215,81.0692,81.0782,59539.0
2021-03-25 12:50:00,90.49,90.58,90.45,90.55,42939.0,81.0692,81.1499,81.0334,81.123,42939.0
2021-03-25 13:00:00,90.56,90.62,90.41,90.58,108091.0,81.132,81.1857,80.9976,81.1499,108091.0
2021-03-25 13:10:00,90.58,90.68,90.48,90.62,63051.0,81.1499,81.2395,81.0603,81.1857,63051.0
2021-03-25 13:20:00,90.62,90.64,90.48,90.56,54216.0,81.1857,81.2036,81.0603,81.132,54216.0
2021-03-25 13:30:00,90.56,90.62,90.44,90.54,108703.0,81.132,81.1857,81.0245,81.114,108703.0
2021-03-25 13:40:00,90.55,90.7,90.52,90.61,77403.0,81.123,81.2574,81.0961,81.1768,77403.0
2021-03-25 13:50:00,90.6,90.62,90.41,90.41,34009.0,81.1678,81.1857,80.9976,80.9976,34009.0
2021-03-25 14:00:00,90.38,90.41,90.24,90.25,46486.0,80.9707,80.9976,80.8453,80.8542,46486.0
2021-03-25 14:10:00,90.23,90.36,90.23,90.34,52062.0,80.8363,80.9528,80.8363,80.9349,52062.0
2021-03-25 14:20:00,90.34,90.34,90.12,90.12,60993.0,80.9349,80.9349,80.7378,80.7378,60993.0
2021-03-25 14:30:00,90.13,90.37,90.1,90.37,69802.0,80.7467,80.9617,80.7198,80.9617,69802.0
2021-03-25 14:40:00,90.36,90.48,90.36,90.46,38222.0,80.9528,81.0603,80.9528,81.0424,38222.0
2021-03-25 14:50:00,90.45,90.56,90.42,90.47,43338.0,81.0334,81.132,81.0065,81.0513,43338.0
2021-03-25 15:00:00,90.47,90.54,90.45,90.49,60154.0,81.0513,81.114,81.0334,81.0692,60154.0
2021-03-25 15:10:00,90.5,90.65,90.48,90.62,82438.0,81.0782,81.2126,81.0603,81.1857,82438.0
2021-03-25 15:20:00,90.63,90.77,90.63,90.75,58745.0,81.1947,81.3201,81.1947,81.3022,58745.0
2021-03-25 15:30:00,90.73,90.87,90.72,90.81,112858.0,81.2843,81.4097,81.2753,81.3559,112858.0
2021-03-25 15:40:00,90.82,90.82,90.7,90.77,130931.0,81.3649,81.3649,81.2574,81.3201,130931.0
2021-03-25 15:50:00,90.77,90.93,90.65,90.75,552596.0,81.3201,81.4634,81.2126,81.3022,552596.0
2021-03-26 09:30:00,91.16,91.38,91.06,91.24,80469.0,81.6695,81.8666,81.5799,81.7412,80469.0
2021-03-26 09:40:00,91.26,91.31,91.01,91.08,137561.0,81.7591,81.8039,81.5351,81.5978,137561.0
2021-03-26 09:50:00,91.07,91.4,91.0,91.39,114265.0,81.5889,81.8845,81.5261,81.8755,114265.0
2021-03-26 10:00:00,91.39,91.63,91.39,91.55,87551.0,81.8755,82.0906,81.8755,82.0189,87551.0
2021-03-26 10:10:00,91.55,91.64,91.39,91.41,79453.0,82.0189,82.0995,81.8755,81.8935,79453.0
2021-03-26 10:20:00,91.41,91.51,91.32,91.34,55470.0,81.8935,81.9831,81.8128,81.8308,55470.0
2021-03-26 10:30:00,91.33,91.41,91.24,91.39,159677.0,81.8218,81.8935,81.7412,81.8755,159677.0
2021-03-26 10:40:00,91.39,91.42,91.31,91.4,109960.0,81.8755,81.9024,81.8039,81.8845,109960.0
2021-03-26 10:50:00,91.41,91.52,91.4,91.46,97186.0,81.8935,81.992,81.8845,81.9383,97186.0
2021-03-26 11:00:00,91.49,91.59,91.41,91.42,52893.0,81.9651,82.0547,81.8935,81.9024,52893.0
2021-03-26 11:10:00,91.42,91.42,91.31,91.31,36042.0,81.9024,81.9024,81.8039,81.8039,36042.0
2021-03-26 11:20:00,91.32,91.37,91.26,91.33,59387.0,81.8128,81.8576,81.7591,81.8218,59387.0
2021-03-26 11:30:00,91.32,91.44,91.28,91.39,33876.0,81.8128,81.9203,81.777,81.8755,33876.0
2021-03-26 11:40:00,91.39,91.57,91.35,91.55,49027.0,81.8755,82.0368,81.8397,82.0189,49027.0
2021-03-26 11:50:00,91.54,91.59,91.48,91.56,60086.0,82.0099,82.0547,81.9562,82.0278,60086.0
2021-03-26 12:00:00,91.55,91.66,91.55,91.65,57807.0,82.0189,82.1174,82.0189,82.1085,57807.0
2021-03-26 12:10:00,91.66,91.75,91.65,91.74,42865.0,82.1174,82.1981,82.1085,82.1891,42865.0
2021-03-26 12:20:00,91.75,91.81,91.73,91.8,63823.0,82.1981,82.2518,82.1802,82.2429,63823.0
2021-03-26 12:30:00,91.81,91.9,91.77,91.83,49819.0,82.2518,82.3325,82.216,82.2697,49819.0
2021-03-26 12:40:00,91.84,91.94,91.84,91.91,19846.0,82.2787,82.3683,82.2787,82.3414,19846.0
2021-03-26 12:50:00,91.9,91.91,91.75,91.8,68680.0,82.3325,82.3414,82.1981,82.2429,68680.0
2021-03-26 13:00:00,91.81,91.92,91.75,91.91,46214.0,82.2518,82.3504,82.1981,82.3414,46214.0
2021-03-26 13:10:00,91.92,91.92,91.68,91.68,66273.0,82.3504,82.3504,82.1354,82.1354,66273.0
2021-03-26 13:20:00,91.67,91.83,91.66,91.82,54829.0,82.1264,82.2697,82.1174,82.2608,54829.0
2021-03-26 13:30:00,91.83,91.87,91.65,91.68,102896.0,82.2697,82.3056,82.1085,82.1354,102896.0
2021-03-26 13:40:00,91.7,91.75,91.55,91.57,51918.0,82.1533,82.1981,82.0189,82.0368,51918.0
2021-03-26 13:50:00,91.57,91.7,91.56,91.59,90550.0,82.0368,82.1533,82.0278,82.0547,90550.0
2021-03-26 14:00:00,91.6,91.63,91.45,91.46,95746.0,82.0637,82.0906,81.9293,81.9383,95746.0
2021-03-26 14:10:00,91.47,91.6,91.42,91.59,100216.0,81.9472,82.0637,81.9024,82.0547,100216.0
2021-03-26 14:20:00,91.59,91.77,91.58,91.74,136491.0,82.0547,82.216,82.0458,82.1891,136491.0
2021-03-26 14:30:00,91.72,91.79,91.66,91.73,80679.0,82.1712,82.2339,82.1174,82.1802,80679.0
2021-03-26 14:40:00,91.73,91.78,91.53,91.54,62959.0,82.1802,82.2249,82.001,82.0099,62959.0
2021-03-26 14:50:00,91.53,91.84,91.51,91.8,68009.0,82.001,82.2787,81.9831,82.2429,68009.0
2021-03-26 15:00:00,91.79,91.86,91.77,91.82,73815.0,82.2339,82.2966,82.216,82.2608,73815.0
2021-03-26 15:10:00,91.83,92.01,91.81,92.01,183704.0,82.2697,82.431,82.2518,82.431,183704.0
2021-03-26 15:20:00,92.02,92.03,91.89,92.02,186736.0,82.44,82.4489,82.3235,82.44,186736.0
2021-03-26 15:30:00,92.02,92.35,92.01,92.29,244632.0,82.44,82.7356,82.431,82.6819,244632.0
2021-03-26 15:40:00,92.29,92.31,92.12,92.29,323194.0,82.6819,82.6998,82.5295,82.6819,323194.0
2021-03-26 15:50:00,92.3,92.79,92.27,92.74,698463.0,82.6908,83.1298,82.6639,83.085,698463.0
2021-03-29 09:30:00,92.45,92.82,92.32,92.75,111965.0,82.8252,83.1567,82.7087,83.094,111965.0
2021-03-29 09:40:00,92.72,92.74,92.26,92.51,154608.0,83.0671,83.085,82.655,82.8789,154608.0
2021-03-29 09:50:00,92.5,92.56,92.17,92.28,77119.0,82.87,82.9237,82.5743,82.6729,77119.0
2021-03-29 10:00:00,92.25,92.31,91.94,91.94,114707.0,82.646,82.6998,82.3683,82.3683,114707.0
2021-03-29 10:10:00,91.94,91.94,91.7,91.76,103844.0,82.3683,82.3683,82.1533,82.207,103844.0
2021-03-29 10:20:00,91.75,91.86,91.62,91.63,126576.0,82.1981,82.2966,82.0816,82.0906,126576.0
2021-03-29 10:30:00,91.62,91.69,91.5,91.67,110586.0,82.0816,82.1443,81.9741,82.1264,110586.0
2021-03-29 10:40:00,91.66,91.72,91.46,91.66,85285.0,82.1174,82.1712,81.9383,82.1174,85285.0
2021-03-29 10:50:00,91.66,91.75,91.58,91.67,79163.0,82.1174,82.1981,82.0458,82.1264,79163.0
2021-03-29 11:00:00,91.66,91.69,91.47,91.56,152130.0,82.1174,82.1443,81.9472,82.0278,152130.0
2021-03-29 11:10:00,91.56,91.81,91.56,91.77,98591.0,82.0278,82.2518,82.0278,82.216,98591.0
2021-03-29 11:20:00,91.78,91.89,91.7,91.87,104375.0,82.2249,82.3235,82.1533,82.3056,104375.0
2021-03-29 11:30:00,91.87,91.98,91.81,91.96,115606.0,82.3056,82.4041,82.2518,82.3862,115606.0
2021-03-29 11:40:00,91.97,92.0,91.87,91.96,97546.0,82.3952,82.422,82.3056,82.3862,97546.0
2021-03-29 11:50:00,91.96,92.09,91.94,92.05,105844.0,82.3862,82.5027,82.3683,82.4668,105844.0
2021-03-29 12:00:00,92.05,92.11,91.86,91.87,108868.0,82.4668,82.5206,82.2966,82.3056,108868.0
2021-03-29 12:10:00,91.88,91.92,91.75,91.77,143363.0,82.3145,82.3504,82.1981,82.216,143363.0
2021-03-29 12:20:00,91.77,91.99,91.74,91.97,76582.0,82.216,82.4131,82.1891,82.3952,76582.0
2021-03-29 12:30:00,91.97,92.21,91.95,92.18,74226.0,82.3952,82.6102,82.3772,82.5833,74226.0
2021-03-29 12:40:00,92.19,92.34,92.17,92.32,61515.0,82.5923,82.7266,82.5743,82.7087,61515.0
2021-03-29 12:50:00,92.32,92.43,92.31,92.36,58108.0,82.7087,82.8073,82.6998,82.7446,58108.0
2021-03-29 13:00:00,92.36,92.4,92.27,92.29,93975.0,82.7446,82.7804,82.6639,82.6819,93975.0
2021-03-29 13:10:00,92.28,92.33,92.17,92.18,78264.0,82.6729,82.7177,82.5743,82.5833,78264.0
2021-03-29 13:20:00,92.19,92.33,92.19,92.31,98267.0,82.5923,82.7177,82.5923,82.6998,98267.0
2021-03-29 13:30:00,92.31,92.55,92.29,92.49,81533.0,82.6998,82.9148,82.6819,82.861,81533.0
2021-03-29 13:40:00,92.49,92.55,92.44,92.53,79909.0,82.861,82.9148,82.8162,82.8969,79909.0
2021-03-29 13:50:00,92.54,92.57,92.42,92.44,68940.0,82.9058,82.9327,82.7983,82.8162,68940.0
2021-03-29 14:00:00,92.44,92.52,92.35,92.52,60471.0,82.8162,82.8879,82.7356,82.8879,60471.0
2021-03-29 14:10:00,92.51,92.54,92.38,92.48,54359.0,82.8789,82.9058,82.7625,82.8521,54359.0
2021-03-29 14:20:00,92.48,92.52,92.43,92.51,57290.0,82.8521,82.8879,82.8073,82.8789,57290.0
2021-03-29 14:30:00,92.49,92.49,92.31,92.4,60461.0,82.861,82.861,82.6998,82.7804,60461.0
2021-03-29 14:40:00,92.4,92.53,92.37,92.5,75752.0,82.7804,82.8969,82.7535,82.87,75752.0
2021-03-29 14:50:00,92.49,92.5,92.36,92.49,77060.0,82.861,82.87,82.7446,82.861,77060.0
2021-03-29 15:00:00,92.49,92.67,92.48,92.66,101411.0,82.861,83.0223,82.8521,83.0133,101411.0
2021-03-29 15:10:00,92.66,92.75,92.62,92.72,77687.0,83.0133,83.094,82.9775,83.0671,77687.0
2021-03-29 15:20:00,92.74,92.79,92.66,92.72,121080.0,83.085,83.1298,83.0133,83.0671,121080.0
2021-03-29 15:30:00,92.72,92.83,92.64,92.69,152914.0,83.0671,83.1656,82.9954,83.0402,152914.0
2021-03-29 15:40:00,92.69,92.69,92.49,92.51,376688.0,83.0402,83.0402,82.861,82.8789,376688.0
2021-03-29 15:50:00,92.5,92.51,92.31,92.41,712921.0,82.87,82.8789,82.6998,82.7894,712921.0
2021-03-30 09:30:00,92.08,92.37,92.02,92.3,199669.0,82.4937,82.7535,82.44,82.6908,199669.0
2021-03-30 09:40:00,92.28,92.4,92.13,92.16,122790.0,82.6729,82.7804,82.5385,82.5654,122790.0
2021-03-30 09:50:00,92.13,92.36,92.11,92.17,144733.0,82.5385,82.7446,82.5206,82.5743,144733.0
2021-03-30 10:00:00,92.17,92.24,92.1,92.14,251076.0,82.5743,82.6371,82.5116,82.5475,251076.0
2021-03-30 10:10:00,92.14,92.24,92.05,92.08,250918.0,82.5475,82.6371,82.4668,82.4937,250918.0
2021-03-30 10:20:00,92.08,92.36,91.96,92.36,266246.0,82.4937,82.7446,82.3862,82.7446,266246.0
2021-03-30 10:30:00,92.37,92.4,92.26,92.26,103678.0,82.7535,82.7804,82.655,82.655,103678.0
2021-03-30 10:40:00,92.27,92.5,92.25,92.38,77753.0,82.6639,82.87,82.646,82.7625,77753.0
2021-03-30 10:50:00,92.4,92.4,92.15,92.19,121859.0,82.7804,82.7804,82.5564,82.5923,121859.0
2021-03-30 11:00:00,92.17,92.28,92.14,92.17,198414.0,82.5743,82.6729,82.5475,82.5743,198414.0
2021-03-30 11:10:00,92.18,92.2,92.0,92.05,208269.0,82.5833,82.6012,82.422,82.4668,208269.0
2021-03-30 11:20:00,92.05,92.09,91.98,92.03,201763.0,82.4668,82.5027,82.4041,82.4489,201763.0
2021-03-30 11:30:00,92.03,92.18,91.98,92.09,100640.0,82.4489,82.5833,82.4041,82.5027,100640.0
2021-03-30 11:40:00,92.11,92.23,92.09,92.15,212358.0,82.5206,82.6281,82.5027,82.5564,212358.0
2021-03-30 11:50:00,92.16,92.21,92.09,92.2,55652.0,82.5654,82.6102,82.5027,82.6012,55652.0
2021-03-30 12:00:00,92.21,92.29,92.18,92.27,89046.0,82.6102,82.6819,82.5833,82.6639,89046.0
2021-03-30 12:10:00,92.27,92.35,92.22,92.23,77802.0,82.6639,82.7356,82.6191,82.6281,77802.0
2021-03-30 12:20:00,92.24,92.35,92.21,92.22,57021.0,82.6371,82.7356,82.6102,82.6191,57021.0
2021-03-30 12:30:00,92.22,92.28,92.2,92.24,118775.0,82.6191,82.6729,82.6012,82.6371,118775.0
2021-03-30 12:40:00,92.24,92.28,92.13,92.22,226104.0,82.6371,82.6729,82.5385,82.6191,226104.0
2021-03-30 12:50:00,92.23,92.39,92.23,92.37,111699.0,82.6281,82.7714,82.6281,82.7535,111699.0
2021-03-30 13:00:00,92.36,92.37,92.16,92.21,66435.0,82.7446,82.7535,82.5654,82.6102,66435.0
2021-03-30 13:10:00,92.19,92.44,92.17,92.4,109485.0,82.5923,82.8162,82.5743,82.7804,109485.0
2021-03-30 13:20:00,92.39,92.42,92.29,92.32,110240.0,82.7714,82.7983,82.6819,82.7087,110240.0
2021-03-30 13:30:00,92.33,92.34,92.19,92.25,87251.0,82.7177,82.7266,82.5923,82.646,87251.0
2021-03-30 13:40:00,92.25,92.37,92.25,92.34,44034.0,82.646,82.7535,82.646,82.7266,44034.0
2021-03-30 13:50:00,92.35,92.45,92.33,92.42,35690.0,82.7356,82.8252,82.7177,82.7983,35690.0
2021-03-30 14:00:00,92.42,92.44,92.36,92.41,55436.0,82.7983,82.8162,82.7446,82.7894,55436.0
2021-03-30 14:10:00,92.41,92.42,92.33,92.39,43224.0,82.7894,82.7983,82.7177,82.7714,43224.0
2021-03-30 14:20:00,92.41,92.46,92.36,92.4,65133.0,82.7894,82.8342,82.7446,82.7804,65133.0
2021-03-30 14:30:00,92.39,92.45,92.25,92.25,63919.0,82.7714,82.8252,82.646,82.646,63919.0
2021-03-30 14:40:00,92.24,92.41,92.24,92.4,51503.0,82.6371,82.7894,82.6371,82.7804,51503.0
2021-03-30 14:50:00,92.41,92.53,92.33,92.53,107432.0,82.7894,82.8969,82.7177,82.8969,107432.0
2021-03-30 15:00:00,92.52,92.58,92.43,92.55,114149.0,82.8879,82.9417,82.8073,82.9148,114149.0
2021-03-30 15:10:00,92.54,92.54,92.3,92.32,82306.0,82.9058,82.9058,82.6908,82.7087,82306.0
2021-03-30 15:20:00,92.33,92.4,92.3,92.3,85265.0,82.7177,82.7804,82.6908,82.6908,85265.0
2021-03-30 15:30:00,92.29,92.3,92.13,92.15,169993.0,82.6819,82.6908,82.5385,82.5564,169993.0
2021-03-30 15:40:00,92.16,92.24,92.14,92.2,210676.0,82.5654,82.6371,82.5475,82.6012,210676.0
2021-03-30 15:50:00,92.2,92.31,92.12,92.31,686241.0,82.6012,82.6998,82.5295,82.6998,686241.0
2021-03-31 09:30:00,92.22,92.22,91.65,92.05,173800.0,82.6191,82.6191,82.1085,82.4668,173800.0
2021-03-31 09:40:00,92.07,92.08,91.47,91.54,142585.0,82.4848,82.4937,81.9472,82.0099,142585.0
2021-03-31 09:50:00,91.51,91.75,91.51,91.61,205837.0,81.9831,82.1981,81.9831,82.0726,205837.0
2021-03-31 10:00:00,91.62,91.92,91.58,91.84,160086.0,82.0816,82.3504,82.0458,82.2787,160086.0
2021-03-31 10:10:00,91.84,91.98,91.76,91.8,63337.0,82.2787,82.4041,82.207,82.2429,63337.0
2021-03-31 10:20:00,91.79,91.83,91.6,91.61,64231.0,82.2339,82.2697,82.0637,82.0726,64231.0
2021-03-31 10:30:00,91.62,91.62,91.49,91.54,143857.0,82.0816,82.0816,81.9651,82.0099,143857.0
2021-03-31 10:40:00,91.55,91.88,91.54,91.84,103935.0,82.0189,82.3145,82.0099,82.2787,103935.0
2021-03-31 10:50:00,91.85,92.07,91.84,92.03,68460.0,82.2877,82.4848,82.2787,82.4489,68460.0
2021-03-31 11:00:00,92.03,92.03,91.83,91.94,58278.0,82.4489,82.4489,82.2697,82.3683,58278.0
2021-03-31 11:10:00,91.95,92.13,91.89,92.13,71934.0,82.3772,82.5385,82.3235,82.5385,71934.0
2021-03-31 11:20:00,92.13,92.14,91.97,91.98,88573.0,82.5385,82.5475,82.3952,82.4041,88573.0
2021-03-31 11:30:00,91.97,92.06,91.89,92.02,63507.0,82.3952,82.4758,82.3235,82.44,63507.0
2021-03-31 11:40:00,92.01,92.15,92.0,92.13,48434.0,82.431,82.5564,82.422,82.5385,48434.0
2021-03-31 11:50:00,92.12,92.26,92.08,92.09,91134.0,82.5295,82.655,82.4937,82.5027,91134.0
2021-03-31 12:00:00,92.09,92.13,92.06,92.11,60214.0,82.5027,82.5385,82.4758,82.5206,60214.0
2021-03-31 12:10:00,92.11,92.16,92.08,92.16,31981.0,82.5206,82.5654,82.4937,82.5654,31981.0
2021-03-31 12:20:00,92.16,92.29,92.14,92.28,36181.0,82.5654,82.6819,82.5475,82.6729,36181.0
2021-03-31 12:30:00,92.28,92.4,92.28,92.38,36798.0,82.6729,82.7804,82.6729,82.7625,36798.0
2021-03-31 12:40:00,92.38,92.48,92.35,92.47,40422.0,82.7625,82.8521,82.7356,82.8431,40422.0
2021-03-31 12:50:00,92.45,92.48,92.39,92.47,36963.0,82.8252,82.8521,82.7714,82.8431,36963.0
2021-03-31 13:00:00,92.47,92.59,92.46,92.58,51933.0,82.8431,82.9506,82.8342,82.9417,51933.0
2021-03-31 13:10:00,92.58,92.64,92.51,92.53,94063.0,82.9417,82.9954,82.8789,82.8969,94063.0
2021-03-31 13:20:00,92.54,92.62,92.48,92.62,76085.0,82.9058,82.9775,82.8521,82.9775,76085.0
2021-03-31 13:30:00,92.62,92.72,92.59,92.68,64548.0,82.9775,83.0671,82.9506,83.0312,64548.0
2021-03-31 13:40:00,92.68,92.75,92.65,92.72,48585.0,83.0312,83.094,83.0044,83.0671,48585.0
2021-03-31 13:50:00,92.73,92.8,92.72,92.8,52047.0,83.076,83.1388,83.0671,83.1388,52047.0
2021-03-31 14:00:00,92.8,92.85,92.74,92.8,51819.0,83.1388,83.1835,83.085,83.1388,51819.0
2021-03-31 14:10:00,92.77,92.87,92.69,92.84,54125.0,83.1119,83.2015,83.0402,83.1746,54125.0
2021-03-31 14:20:00,92.84,92.89,92.7,92.7,62876.0,83.1746,83.2194,83.0492,83.0492,62876.0
2021-03-31 14:30:00,92.71,92.82,92.62,92.64,83747.0,83.0581,83.1567,82.9775,82.9954,83747.0
2021-03-31 14:40:00,92.64,92.7,92.47,92.53,79310.0,82.9954,83.0492,82.8431,82.8969,79310.0
2021-03-31 14:50:00,92.54,92.58,92.48,92.49,115187.0,82.9058,82.9417,82.8521,82.861,115187.0
2021-03-31 15:00:00,92.48,92.52,92.41,92.43,98685.0,82.8521,82.8879,82.7894,82.8073,98685.0
2021-03-31 15:10:00,92.42,92.47,92.35,92.44,106753.0,82.7983,82.8431,82.7356,82.8162,106753.0
2021-03-31 15:20:00,92.44,92.44,92.33,92.34,114859.0,82.8162,82.8162,82.7177,82.7266,114859.0
2021-03-31 15:30:00,92.34,92.42,92.15,92.18,169313.0,82.7266,82.7983,82.5564,82.5833,169313.0
2021-03-31 15:40:00,92.17,92.36,92.12,92.34,322276.0,82.5743,82.7446,82.5295,82.7266,322276.0
2021-03-31 15:50:00,92.33,92.34,91.86,91.9,3325758.0,82.7177,82.7266,82.2966,82.3325,3325758.0
2021-04-01 09:30:00,92.45,92.45,92.01,92.29,615114.0,82.8252,82.8252,82.431,82.6819,615114.0
2021-04-01 09:40:00,92.29,92.5,92.06,92.21,445049.0,82.6819,82.87,82.4758,82.6102,445049.0
2021-04-01 09:50:00,92.2,92.38,92.11,92.37,297177.0,82.6012,82.7625,82.5206,82.7535,297177.0
2021-04-01 10:00:00,92.41,92.58,92.38,92.57,202896.0,82.7894,82.9417,82.7625,82.9327,202896.0
2021-04-01 10:10:00,92.58,92.66,92.47,92.54,116826.0,82.9417,83.0133,82.8431,82.9058,116826.0
2021-04-01 10:20:00,92.53,92.73,92.52,92.64,68904.0,82.8969,83.076,82.8879,82.9954,68904.0
2021-04-01 10:30:00,92.63,92.71,92.54,92.54,110768.0,82.9865,83.0581,82.9058,82.9058,110768.0
2021-04-01 10:40:00,92.54,92.64,92.51,92.64,90459.0,82.9058,82.9954,82.8789,82.9954,90459.0
2021-04-01 10:50:00,92.63,92.69,92.4,92.44,99392.0,82.9865,83.0402,82.7804,82.8162,99392.0
2021-04-01 11:00:00,92.43,92.52,92.34,92.51,143967.0,82.8073,82.8879,82.7266,82.8789,143967.0
2021-04-01 11:10:00,92.51,92.68,92.5,92.68,93136.0,82.8789,83.0312,82.87,83.0312,93136.0
2021-04-01 11:20:00,92.67,92.72,92.42,92.46,123138.0,83.0223,83.0671,82.7983,82.8342,123138.0
2021-04-01 11:30:00,92.46,92.5,92.36,92.41,171995.0,82.8342,82.87,82.7446,82.7894,171995.0
2021-04-01 11:40:00,92.4,92.48,92.32,92.34,113509.0,82.7804,82.8521,82.7087,82.7266,113509.0
2021-04-01 11:50:00,92.34,92.45,92.32,92.41,50804.0,82.7266,82.8252,82.7087,82.7894,50804.0
2021-04-01 12:00:00,92.4,92.45,92.38,92.43,51224.0,82.7804,82.8252,82.7625,82.8073,51224.0
2021-04-01 12:10:00,92.42,92.44,92.31,92.36,94284.0,82.7983,82.8162,82.6998,82.7446,94284.0
2021-04-01 12:20:00,92.36,92.38,92.31,92.33,71089.0,82.7446,82.7625,82.6998,82.7177,71089.0
2021-04-01 12:30:00,92.33,92.4,92.32,92.36,71140.0,82.7177,82.7804,82.7087,82.7446,71140.0
2021-04-01 12:40:00,92.35,92.35,92.25,92.25,46347.0,82.7356,82.7356,82.646,82.646,46347.0
2021-04-01 12:50:00,92.25,92.35,92.25,92.32,94965.0,82.646,82.7356,82.646,82.7087,94965.0
2021-04-01 13:00:00,92.33,92.33,92.23,92.23,106935.0,82.7177,82.7177,82.6281,82.6281,106935.0
2021-04-01 13:10:00,92.23,92.23,92.17,92.2,52097.0,82.6281,82.6281,82.5743,82.6012,52097.0
2021-04-01 13:20:00,92.2,92.32,92.2,92.31,62974.0,82.6012,82.7087,82.6012,82.6998,62974.0
2021-04-01 13:30:00,92.3,92.4,92.28,92.39,54184.0,82.6908,82.7804,82.6729,82.7714,54184.0
2021-04-01 13:40:00,92.39,92.39,92.29,92.34,68076.0,82.7714,82.7714,82.6819,82.7266,68076.0
2021-04-01 13:50:00,92.33,92.39,92.3,92.38,57845.0,82.7177,82.7714,82.6908,82.7625,57845.0
2021-04-01 14:00:00,92.39,92.44,92.33,92.4,74770.0,82.7714,82.8162,82.7177,82.7804,74770.0
2021-04-01 14:10:00,92.4,92.68,92.4,92.61,100900.0,82.7804,83.0312,82.7804,82.9685,100900.0
2021-04-01 14:20:00,92.6,92.64,92.51,92.53,103175.0,82.9596,82.9954,82.8789,82.8969,103175.0
2021-04-01 14:30:00,92.52,92.53,92.44,92.47,65448.0,82.8879,82.8969,82.8162,82.8431,65448.0
2021-04-01 14:40:00,92.48,92.52,92.44,92.52,87562.0,82.8521,82.8879,82.8162,82.8879,87562.0
2021-04-01 14:50:00,92.52,92.73,92.52,92.71,115064.0,82.8879,83.076,82.8879,83.0581,115064.0
2021-04-01 15:00:00,92.71,92.78,92.67,92.75,173161.0,83.0581,83.1208,83.0223,83.094,173161.0
2021-04-01 15:10:00,92.75,92.87,92.73,92.81,245573.0,83.094,83.2015,83.076,83.1477,245573.0
2021-04-01 15:20:00,92.81,92.82,92.65,92.66,197943.0,83.1477,83.1567,83.0044,83.0133,197943.0
2021-04-01 15:30:00,92.66,92.75,92.6,92.7,340212.0,83.0133,83.094,82.9596,83.0492,340212.0
2021-04-01 15:40:00,92.7,93.08,92.7,93.08,517500.0,83.0492,83.3896,83.0492,83.3896,517500.0
2021-04-01 15:50:00,93.08,93.62,93.08,93.54,5086412.0,83.3896,83.8734,83.3896,83.8017,5086412.0
2021-04-05 09:30:00,94.14,94.14,93.71,93.81,253094.0,84.3392,84.3392,83.954,84.0436,253094.0
2021-04-05 09:40:00,93.84,94.0,93.76,93.97,190184.0,84.0705,84.2138,83.9988,84.1869,190184.0
2021-04-05 09:50:00,93.96,94.03,93.64,93.67,127848.0,84.178,84.2407,83.8913,83.9182,127848.0
2021-04-05 10:00:00,93.67,93.77,93.42,93.52,245432.0,83.9182,84.0078,83.6942,83.7838,245432.0
2021-04-05 10:10:00,93.53,93.8,93.47,93.74,478476.0,83.7928,84.0346,83.739,83.9809,478476.0
2021-04-05 10:20:00,93.74,93.75,93.61,93.67,223628.0,83.9809,83.9899,83.8644,83.9182,223628.0
2021-04-05 10:30:00,93.67,93.72,93.57,93.64,289663.0,83.9182,83.963,83.8286,83.8913,289663.0
2021-04-05 10:40:00,93.65,93.7,93.49,93.64,181631.0,83.9003,83.9451,83.7569,83.8913,181631.0
2021-04-05 10:50:00,93.64,93.8,93.53,93.72,163151.0,83.8913,84.0346,83.7928,83.963,163151.0
2021-04-05 11:00:00,93.72,93.77,93.63,93.67,167879.0,83.963,84.0078,83.8823,83.9182,167879.0
2021-04-05 11:10:00,93.65,93.68,93.51,93.59,145390.0,83.9003,83.9271,83.7748,83.8465,145390.0
2021-04-05 11:20:00,93.59,93.69,93.57,93.59,154057.0,83.8465,83.9361,83.8286,83.8465,154057.0
2021-04-05 11:30:00,93.6,93.71,93.55,93.69,107368.0,83.8555,83.954,83.8107,83.9361,107368.0
2021-04-05 11:40:00,93.68,93.8,93.64,93.67,124272.0,83.9271,84.0346,83.8913,83.9182,124272.0
2021-04-05 11:50:00,93.67,93.73,93.64,93.73,105789.0,83.9182,83.9719,83.8913,83.9719,105789.0
2021-04-05 12:00:00,93.73,93.73,93.62,93.63,83177.0,83.9719,83.9719,83.8734,83.8823,83177.0
2021-04-05 12:10:00,93.62,93.64,93.48,93.53,148330.0,83.8734,83.8913,83.748,83.7928,148330.0
2021-04-05 12:20:00,93.52,93.65,93.52,93.61,126748.0,83.7838,83.9003,83.7838,83.8644,126748.0
2021-04-05 12:30:00,93.59,93.73,93.57,93.71,139017.0,83.8465,83.9719,83.8286,83.954,139017.0
2021-04-05 12:40:00,93.71,93.72,93.54,93.57,114679.0,83.954,83.963,83.8017,83.8286,114679.0
2021-04-05 12:50:00,93.57,93.57,93.35,93.36,79765.0,83.8286,83.8286,83.6315,83.6405,79765.0
2021-04-05 13:00:00,93.35,93.42,93.28,93.39,103712.0,83.6315,83.6942,83.5688,83.6673,103712.0
2021-04-05 13:10:00,93.39,93.41,93.2,93.24,149762.0,83.6673,83.6852,83.4971,83.5329,149762.0
2021-04-05 13:20:00,93.23,93.25,93.08,93.15,81060.0,83.524,83.5419,83.3896,83.4523,81060.0
2021-04-05 13:30:00,93.13,93.22,93.05,93.05,95272.0,83.4344,83.515,83.3627,83.3627,95272.0
2021-04-05 13:40:00,93.05,93.11,93.01,93.04,90626.0,83.3627,83.4165,83.3269,83.3538,90626.0
2021-04-05 13:50:00,93.03,93.2,93.02,93.19,92613.0,83.3448,83.4971,83.3359,83.4882,92613.0
2021-04-05 14:00:00,93.18,93.18,93.06,93.09,61228.0,83.4792,83.4792,83.3717,83.3986,61228.0
2021-04-05 14:10:00,93.09,93.24,93.07,93.2,178681.0,83.3986,83.5329,83.3806,83.4971,178681.0
2021-04-05 14:20:00,93.2,93.22,93.08,93.12,94396.0,83.4971,83.515,83.3896,83.4254,94396.0
2021-04-05 14:30:00,93.13,93.26,93.11,93.23,161549.0,83.4344,83.5509,83.4165,83.524,161549.0
2021-04-05 14:40:00,93.22,93.25,93.15,93.18,111949.0,83.515,83.5419,83.4523,83.4792,111949.0
2021-04-05 14:50:00,93.18,93.18,93.01,93.04,123969.0,83.4792,83.4792,83.3269,83.3538,123969.0
2021-04-05 15:00:00,93.06,93.22,93.05,93.2,121973.0,83.3717,83.515,83.3627,83.4971,121973.0
2021-04-05 15:10:00,93.2,93.29,93.15,93.27,140461.0,83.4971,83.5777,83.4523,83.5598,140461.0
2021-04-05 15:20:00,93.26,93.41,93.19,93.39,80552.0,83.5509,83.6852,83.4882,83.6673,80552.0
2021-04-05 15:30:00,93.39,93.66,93.36,93.65,680925.0,83.6673,83.9092,83.6405,83.9003,680925.0
2021-04-05 15:40:00,93.65,93.78,93.49,93.75,933437.0,83.9003,84.0167,83.7569,83.9899,933437.0
2021-04-05 15:50:00,93.74,93.95,93.7,93.87,4205450.0,83.9809,84.169,83.9451,84.0974,4205450.0
2021-04-06 09:30:00,94.0,94.0,93.48,93.53,267902.0,84.2138,84.2138,83.748,83.7928,267902.0
2021-04-06 09:40:00,93.56,93.71,93.49,93.66,278667.0,83.8196,83.954,83.7569,83.9092,278667.0
2021-04-06 09:50:00,93.66,93.78,93.61,93.71,170782.0,83.9092,84.0167,83.8644,83.954,170782.0
2021-04-06 10:00:00,93.71,93.9,93.7,93.9,191402.0,83.954,84.1242,83.9451,84.1242,191402.0
2021-04-06 10:10:00,93.91,93.95,93.81,93.84,168786.0,84.1332,84.169,84.0436,84.0705,168786.0
2021-04-06 10:20:00,93.86,94.05,93.84,93.98,211055.0,84.0884,84.2586,84.0705,84.1959,211055.0
2021-04-06 10:30:00,93.97,94.07,93.93,94.0,203383.0,84.1869,84.2765,84.1511,84.2138,203383.0
2021-04-06 10:40:00,94.0,94.09,93.93,94.06,139508.0,84.2138,84.2945,84.1511,84.2676,139508.0
2021-04-06 10:50:00,94.05,94.14,93.99,94.12,143869.0,84.2586,84.3392,84.2049,84.3213,143869.0
2021-04-06 11:00:00,94.11,94.13,93.88,93.9,157314.0,84.3124,84.3303,84.1063,84.1242,157314.0
2021-04-06 11:10:00,93.87,93.98,93.83,93.87,105563.0,84.0974,84.1959,84.0615,84.0974,105563.0
2021-04-06 11:20:00,93.87,94.02,93.83,94.0,144915.0,84.0974,84.2317,84.0615,84.2138,144915.0
2021-04-06 11:30:00,93.99,94.01,93.89,93.92,107086.0,84.2049,84.2228,84.1153,84.1422,107086.0
2021-04-06 11:40:00,93.93,93.96,93.8,93.83,109508.0,84.1511,84.178,84.0346,84.0615,109508.0
2021-04-06 11:50:00,93.84,93.86,93.75,93.76,85244.0,84.0705,84.0884,83.9899,83.9988,85244.0
2021-04-06 12:00:00,93.75,93.79,93.7,93.78,129076.0,83.9899,84.0257,83.9451,84.0167,129076.0
2021-04-06 12:10:00,93.78,93.88,93.73,93.82,134718.0,84.0167,84.1063,83.9719,84.0526,134718.0
2021-04-06 12:20:00,93.82,93.84,93.79,93.83,92373.0,84.0526,84.0705,84.0257,84.0615,92373.0
2021-04-06 12:30:00,93.83,93.84,93.67,93.71,167771.0,84.0615,84.0705,83.9182,83.954,167771.0
2021-04-06 12:40:00,93.7,93.78,93.68,93.69,119791.0,83.9451,84.0167,83.9271,83.9361,119791.0
2021-04-06 12:50:00,93.69,93.84,93.69,93.84,140535.0,83.9361,84.0705,83.9361,84.0705,140535.0
2021-04-06 13:00:00,93.84,93.88,93.81,93.86,139199.0,84.0705,84.1063,84.0436,84.0884,139199.0
2021-04-06 13:10:00,93.85,93.85,93.77,93.83,103318.0,84.0794,84.0794,84.0078,84.0615,103318.0
2021-04-06 13:20:00,93.83,93.88,93.75,93.88,89995.0,84.0615,84.1063,83.9899,84.1063,89995.0
2021-04-06 13:30:00,93.87,93.9,93.81,93.9,91790.0,84.0974,84.1242,84.0436,84.1242,91790.0
2021-04-06 13:40:00,93.9,93.96,93.89,93.91,128086.0,84.1242,84.178,84.1153,84.1332,128086.0
2021-04-06 13:50:00,93.9,93.91,93.84,93.84,82949.0,84.1242,84.1332,84.0705,84.0705,82949.0
2021-04-06 14:00:00,93.84,93.89,93.8,93.87,165867.0,84.0705,84.1153,84.0346,84.0974,165867.0
2021-04-06 14:10:00,93.87,93.87,93.7,93.72,99025.0,84.0974,84.0974,83.9451,83.963,99025.0
2021-04-06 14:20:00,93.72,93.72,93.62,93.65,109268.0,83.963,83.963,83.8734,83.9003,109268.0
2021-04-06 14:30:00,93.65,93.69,93.59,93.62,103161.0,83.9003,83.9361,83.8465,83.8734,103161.0
2021-04-06 14:40:00,93.62,93.68,93.6,93.67,110594.0,83.8734,83.9271,83.8555,83.9182,110594.0
2021-04-06 14:50:00,93.67,93.67,93.61,93.62,127391.0,83.9182,83.9182,83.8644,83.8734,127391.0
2021-04-06 15:00:00,93.63,93.74,93.61,93.73,313878.0,83.8823,83.9809,83.8644,83.9719,313878.0
2021-04-06 15:10:00,93.74,93.8,93.66,93.7,237713.0,83.9809,84.0346,83.9092,83.9451,237713.0
2021-04-06 15:20:00,93.69,93.86,93.69,93.86,192222.0,83.9361,84.0884,83.9361,84.0884,192222.0
2021-04-06 15:30:00,93.86,94.02,93.86,93.93,749949.0,84.0884,84.2317,84.0884,84.1511,749949.0
2021-04-06 15:40:00,93.93,94.11,93.91,94.04,979730.0,84.1511,84.3124,84.1332,84.2497,979730.0
2021-04-06 15:50:00,94.04,94.19,94.01,94.18,2552690.0,84.2497,84.384,84.2228,84.3751,2552690.0
2021-04-07 09:30:00,94.36,94.46,94.22,94.4,369808.0,84.5363,84.6259,84.4109,84.5722,369808.0
2021-04-07 09:40:00,94.39,94.4,94.11,94.16,529029.0,84.5632,84.5722,84.3124,84.3572,529029.0
2021-04-07 09:50:00,94.16,94.21,93.96,94.02,253067.0,84.3572,84.402,84.178,84.2317,253067.0
2021-04-07 10:00:00,94.02,94.24,94.01,94.19,185086.0,84.2317,84.4288,84.2228,84.384,185086.0
2021-04-07 10:10:00,94.18,94.18,93.96,93.96,169391.0,84.3751,84.3751,84.178,84.178,169391.0
2021-04-07 10:20:00,93.97,94.03,93.88,93.92,111603.0,84.1869,84.2407,84.1063,84.1422,111603.0
2021-04-07 10:30:00,93.93,93.94,93.77,93.83,106229.0,84.1511,84.1601,84.0078,84.0615,106229.0
2021-04-07 10:40:00,93.83,93.88,93.73,93.76,114241.0,84.0615,84.1063,83.9719,83.9988,114241.0
2021-04-07 10:50:00,93.76,93.9,93.72,93.75,194107.0,83.9988,84.1242,83.963,83.9899,194107.0
2021-04-07 11:00:00,93.75,93.85,93.73,93.79,72784.0,83.9899,84.0794,83.9719,84.0257,72784.0
2021-04-07 11:10:00,93.79,93.79,93.72,93.74,77166.0,84.0257,84.0257,83.963,83.9809,77166.0
2021-04-07 11:20:00,93.75,93.81,93.74,93.78,78469.0,83.9899,84.0436,83.9809,84.0167,78469.0
2021-04-07 11:30:00,93.78,93.81,93.65,93.66,119185.0,84.0167,84.0436,83.9003,83.9092,119185.0
2021-04-07 11:40:00,93.66,93.68,93.46,93.47,139751.0,83.9092,83.9271,83.73,83.739,139751.0
2021-04-07 11:50:00,93.46,93.66,93.44,93.66,185675.0,83.73,83.9092,83.7121,83.9092,185675.0
2021-04-07 12:00:00,93.66,93.78,93.63,93.78,71449.0,83.9092,84.0167,83.8823,84.0167,71449.0
2021-04-07 12:10:00,93.78,93.81,93.73,93.79,48541.0,84.0167,84.0436,83.9719,84.0257,48541.0
2021-04-07 12:20:00,93.79,93.8,93.69,93.7,43586.0,84.0257,84.0346,83.9361,83.9451,43586.0
2021-04-07 12:30:00,93.71,93.75,93.67,93.73,76523.0,83.954,83.9899,83.9182,83.9719,76523.0
2021-04-07 12:40:00,93.74,93.75,93.65,93.73,74227.0,83.9809,83.9899,83.9003,83.9719,74227.0
2021-04-07 12:50:00,93.73,93.77,93.71,93.75,106159.0,83.9719,84.0078,83.954,83.9899,106159.0
2021-04-07 13:00:00,93.75,93.76,93.66,93.68,90035.0,83.9899,83.9988,83.9092,83.9271,90035.0
2021-04-07 13:10:00,93.69,93.78,93.69,93.75,86341.0,83.9361,84.0167,83.9361,83.9899,86341.0
2021-04-07 13:20:00,93.76,93.8,93.71,93.77,48328.0,83.9988,84.0346,83.954,84.0078,48328.0
2021-04-07 13:30:00,93.77,93.8,93.73,93.78,44241.0,84.0078,84.0346,83.9719,84.0167,44241.0
2021-04-07 13:40:00,93.78,93.92,93.77,93.89,161320.0,84.0167,84.1422,84.0078,84.1153,161320.0
2021-04-07 13:50:00,93.89,93.94,93.86,93.93,161723.0,84.1153,84.1601,84.0884,84.1511,161723.0
2021-04-07 14:00:00,93.92,94.01,93.92,93.97,135840.0,84.1422,84.2228,84.1422,84.1869,135840.0
2021-04-07 14:10:00,93.98,94.01,93.91,93.92,64923.0,84.1959,84.2228,84.1332,84.1422,64923.0
2021-04-07 14:20:00,93.91,93.93,93.84,93.89,45942.0,84.1332,84.1511,84.0705,84.1153,45942.0
2021-04-07 14:30:00,93.9,93.95,93.9,93.94,77430.0,84.1242,84.169,84.1242,84.1601,77430.0
2021-04-07 14:40:00,93.94,93.98,93.92,93.93,101006.0,84.1601,84.1959,84.1422,84.1511,101006.0
2021-04-07 14:50:00,93.94,93.97,93.9,93.91,49741.0,84.1601,84.1869,84.1242,84.1332,49741.0
2021-04-07 15:00:00,93.91,93.96,93.9,93.93,121944.0,84.1332,84.178,84.1242,84.1511,121944.0
2021-04-07 15:10:00,93.92,94.03,93.91,94.02,197174.0,84.1422,84.2407,84.1332,84.2317,197174.0
2021-04-07 15:20:00,94.02,94.14,94.0,94.13,371921.0,84.2317,84.3392,84.2138,84.3303,371921.0
2021-04-07 15:30:00,94.14,94.2,94.1,94.19,670592.0,84.3392,84.393,84.3034,84.384,670592.0
2021-04-07 15:40:00,94.19,94.45,94.17,94.27,1657331.0,84.384,84.617,84.3661,84.4557,1657331.0
2021-04-07 15:50:00,94.28,94.34,94.16,94.22,2246053.0,84.4647,84.5184,84.3572,84.4109,2246053.0
2021-04-08 09:30:00,94.31,94.65,94.22,94.53,144207.0,84.4916,84.7962,84.4109,84.6886,144207.0
2021-04-08 09:40:00,94.52,94.67,94.42,94.56,99007.0,84.6797,84.8141,84.5901,84.7155,99007.0
2021-04-08 09:50:00,94.57,94.63,94.19,94.24,75267.0,84.7245,84.7782,84.384,84.4288,75267.0
2021-04-08 10:00:00,94.25,94.32,94.04,94.04,54312.0,84.4378,84.5005,84.2497,84.2497,54312.0
2021-04-08 10:10:00,94.06,94.19,94.06,94.11,51729.0,84.2676,84.384,84.2676,84.3124,51729.0
2021-04-08 10:20:00,94.11,94.34,94.08,94.34,127218.0,84.3124,84.5184,84.2855,84.5184,127218.0
2021-04-08 10:30:00,94.35,94.43,94.29,94.31,102011.0,84.5274,84.5991,84.4736,84.4916,102011.0
2021-04-08 10:40:00,94.3,94.32,94.16,94.24,103860.0,84.4826,84.5005,84.3572,84.4288,103860.0
2021-04-08 10:50:00,94.24,94.27,94.15,94.15,49687.0,84.4288,84.4557,84.3482,84.3482,49687.0
2021-04-08 11:00:00,94.15,94.31,94.13,94.21,44228.0,84.3482,84.4916,84.3303,84.402,44228.0
2021-04-08 11:10:00,94.21,94.23,94.1,94.21,43652.0,84.402,84.4199,84.3034,84.402,43652.0
2021-04-08 11:20:00,94.21,94.25,94.14,94.15,45583.0,84.402,84.4378,84.3392,84.3482,45583.0
2021-04-08 11:30:00,94.16,94.17,94.06,94.15,42394.0,84.3572,84.3661,84.2676,84.3482,42394.0
2021-04-08 11:40:00,94.14,94.16,94.06,94.11,33369.0,84.3392,84.3572,84.2676,84.3124,33369.0
2021-04-08 11:50:00,94.1,94.17,94.1,94.13,38822.0,84.3034,84.3661,84.3034,84.3303,38822.0
2021-04-08 12:00:00,94.12,94.24,94.12,94.17,30791.0,84.3213,84.4288,84.3213,84.3661,30791.0
2021-04-08 12:10:00,94.18,94.26,94.16,94.26,28452.0,84.3751,84.4468,84.3572,84.4468,28452.0
2021-04-08 12:20:00,94.25,94.26,94.15,94.17,49084.0,84.4378,84.4468,84.3482,84.3661,49084.0
2021-04-08 12:30:00,94.18,94.19,94.13,94.19,60300.0,84.3751,84.384,84.3303,84.384,60300.0
2021-04-08 12:40:00,94.18,94.27,94.18,94.25,35221.0,84.3751,84.4557,84.3751,84.4378,35221.0
2021-04-08 12:50:00,94.24,94.25,94.16,94.17,25709.0,84.4288,84.4378,84.3572,84.3661,25709.0
2021-04-08 13:00:00,94.17,94.18,94.1,94.11,31004.0,84.3661,84.3751,84.3034,84.3124,31004.0
2021-04-08 13:10:00,94.12,94.19,94.12,94.17,23956.0,84.3213,84.384,84.3213,84.3661,23956.0
2021-04-08 13:20:00,94.16,94.24,94.16,94.22,26491.0,84.3572,84.4288,84.3572,84.4109,26491.0
2021-04-08 13:30:00,94.22,94.24,94.1,94.11,69610.0,84.4109,84.4288,84.3034,84.3124,69610.0
2021-04-08 13:40:00,94.11,94.15,94.1,94.13,60177.0,84.3124,84.3482,84.3034,84.3303,60177.0
2021-04-08 13:50:00,94.15,94.17,94.03,94.06,64203.0,84.3482,84.3661,84.2407,84.2676,64203.0
2021-04-08 14:00:00,94.06,94.09,94.0,94.03,28474.0,84.2676,84.2945,84.2138,84.2407,28474.0
2021-04-08 14:10:00,94.03,94.05,93.97,94.01,23849.0,84.2407,84.2586,84.1869,84.2228,23849.0
2021-04-08 14:20:00,94.01,94.12,93.99,94.1,154987.0,84.2228,84.3213,84.2049,84.3034,154987.0
2021-04-08 14:30:00,94.08,94.14,94.07,94.11,35875.0,84.2855,84.3392,84.2765,84.3124,35875.0
2021-04-08 14:40:00,94.1,94.15,94.09,94.15,29366.0,84.3034,84.3482,84.2945,84.3482,29366.0
2021-04-08 14:50:00,94.15,94.23,94.14,94.23,74760.0,84.3482,84.4199,84.3392,84.4199,74760.0
2021-04-08 15:00:00,94.23,94.35,94.22,94.28,259839.0,84.4199,84.5274,84.4109,84.4647,259839.0
2021-04-08 15:10:00,94.29,94.3,94.21,94.26,147803.0,84.4736,84.4826,84.402,84.4468,147803.0
2021-04-08 15:20:00,94.26,94.32,94.22,94.32,109468.0,84.4468,84.5005,84.4109,84.5005,109468.0
2021-04-08 15:30:00,94.33,94.38,94.1,94.1,147671.0,84.5095,84.5543,84.3034,84.3034,147671.0
2021-04-08 15:40:00,94.1,94.12,93.92,93.94,428059.0,84.3034,84.3213,84.1422,84.1601,428059.0
2021-04-08 15:50:00,93.91,93.99,93.84,93.94,977532.0,84.1332,84.2049,84.0705,84.1601,977532.0
2021-04-09 09:30:00,94.13,94.13,93.81,93.9,117921.0,84.3303,84.3303,84.0436,84.1242,117921.0
2021-04-09 09:40:00,93.89,93.98,93.75,93.9,209757.0,84.1153,84.1959,83.9899,84.1242,209757.0
2021-04-09 09:50:00,93.9,94.11,93.89,94.11,102673.0,84.1242,84.3124,84.1153,84.3124,102673.0
2021-04-09 10:00:00,94.09,94.12,93.85,93.88,53980.0,84.2945,84.3213,84.0794,84.1063,53980.0
2021-04-09 10:10:00,93.87,93.9,93.76,93.86,110606.0,84.0974,84.1242,83.9988,84.0884,110606.0
2021-04-09 10:20:00,93.86,93.92,93.8,93.81,42185.0,84.0884,84.1422,84.0346,84.0436,42185.0
2021-04-09 10:30:00,93.8,93.88,93.76,93.86,72635.0,84.0346,84.1063,83.9988,84.0884,72635.0
2021-04-09 10:40:00,93.83,94.08,93.81,94.03,63117.0,84.0615,84.2855,84.0436,84.2407,63117.0
2021-04-09 10:50:00,94.02,94.07,93.88,93.89,34608.0,84.2317,84.2765,84.1063,84.1153,34608.0
2021-04-09 11:00:00,93.89,93.96,93.83,93.9,37245.0,84.1153,84.178,84.0615,84.1242,37245.0
2021-04-09 11:10:00,93.89,93.91,93.84,93.86,42770.0,84.1153,84.1332,84.0705,84.0884,42770.0
2021-04-09 11:20:00,93.87,93.99,93.86,93.95,51672.0,84.0974,84.2049,84.0884,84.169,51672.0
2021-04-09 11:30:00,93.96,94.03,93.93,94.03,42607.0,84.178,84.2407,84.1511,84.2407,42607.0
2021-04-09 11:40:00,94.02,94.08,93.95,93.96,38581.0,84.2317,84.2855,84.169,84.178,38581.0
2021-04-09 11:50:00,93.96,93.97,93.9,93.95,27523.0,84.178,84.1869,84.1242,84.169,27523.0
2021-04-09 12:00:00,93.95,93.95,93.87,93.87,31933.0,84.169,84.169,84.0974,84.0974,31933.0
2021-04-09 12:10:00,93.88,93.9,93.78,93.8,68392.0,84.1063,84.1242,84.0167,84.0346,68392.0
2021-04-09 12:20:00,93.79,93.83,93.77,93.81,31090.0,84.0257,84.0615,84.0078,84.0436,31090.0
2021-04-09 12:30:00,93.81,93.84,93.75,93.76,33511.0,84.0436,84.0705,83.9899,83.9988,33511.0
2021-04-09 12:40:00,93.75,93.79,93.72,93.72,23964.0,83.9899,84.0257,83.963,83.963,23964.0
2021-04-09 12:50:00,93.72,93.72,93.65,93.65,23146.0,83.963,83.963,83.9003,83.9003,23146.0
2021-04-09 13:00:00,93.64,93.72,93.63,93.71,48532.0,83.8913,83.963,83.8823,83.954,48532.0
2021-04-09 13:10:00,93.72,93.74,93.65,93.7,14590.0,83.963,83.9809,83.9003,83.9451,14590.0
2021-04-09 13:20:00,93.7,93.73,93.69,93.71,14937.0,83.9451,83.9719,83.9361,83.954,14937.0
2021-04-09 13:30:00,93.7,93.76,93.69,93.7,32915.0,83.9451,83.9988,83.9361,83.9451,32915.0
2021-04-09 13:40:00,93.69,93.81,93.68,93.79,18515.0,83.9361,84.0436,83.9271,84.0257,18515.0
2021-04-09 13:50:00,93.8,93.88,93.75,93.84,60292.0,84.0346,84.1063,83.9899,84.0705,60292.0
2021-04-09 14:00:00,93.84,93.89,93.77,93.82,20242.0,84.0705,84.1153,84.0078,84.0526,20242.0
2021-04-09 14:10:00,93.82,93.85,93.77,93.82,23872.0,84.0526,84.0794,84.0078,84.0526,23872.0
2021-04-09 14:20:00,93.82,93.83,93.74,93.75,25361.0,84.0526,84.0615,83.9809,83.9899,25361.0
2021-04-09 14:30:00,93.75,93.77,93.71,93.73,35805.0,83.9899,84.0078,83.954,83.9719,35805.0
2021-04-09 14:40:00,93.73,93.85,93.73,93.84,21475.0,83.9719,84.0794,83.9719,84.0705,21475.0
2021-04-09 14:50:00,93.84,93.84,93.77,93.79,46759.0,84.0705,84.0705,84.0078,84.0257,46759.0
2021-04-09 15:00:00,93.79,93.8,93.75,93.79,33224.0,84.0257,84.0346,83.9899,84.0257,33224.0
2021-04-09 15:10:00,93.79,93.8,93.74,93.78,32537.0,84.0257,84.0346,83.9809,84.0167,32537.0
2021-04-09 15:20:00,93.77,93.87,93.77,93.86,219150.0,84.0078,84.0974,84.0078,84.0884,219150.0
2021-04-09 15:30:00,93.87,94.03,93.86,94.03,177191.0,84.0974,84.2407,84.0884,84.2407,177191.0
2021-04-09 15:40:00,94.03,94.08,93.98,94.02,239324.0,84.2407,84.2855,84.1959,84.2317,239324.0
2021-04-09 15:50:00,94.02,94.11,93.93,93.95,1215218.0,84.2317,84.3124,84.1511,84.169,1215218.0
2021-04-12 09:30:00,94.11,94.21,93.95,93.97,186249.0,84.3124,84.402,84.169,84.1869,186249.0
2021-04-12 09:40:00,93.97,93.98,93.78,93.87,123849.0,84.1869,84.1959,84.0167,84.0974,123849.0
2021-04-12 09:50:00,93.87,93.87,93.72,93.77,84821.0,84.0974,84.0974,83.963,84.0078,84821.0
2021-04-12 10:00:00,93.77,93.83,93.47,93.49,85217.0,84.0078,84.0615,83.739,83.7569,85217.0
2021-04-12 10:10:00,93.5,93.52,93.38,93.48,116164.0,83.7659,83.7838,83.6584,83.748,116164.0
2021-04-12 10:20:00,93.48,93.56,93.44,93.49,105587.0,83.748,83.8196,83.7121,83.7569,105587.0
2021-04-12 10:30:00,93.5,93.59,93.43,93.59,84166.0,83.7659,83.8465,83.7032,83.8465,84166.0
2021-04-12 10:40:00,93.58,93.63,93.48,93.59,57965.0,83.8376,83.8823,83.748,83.8465,57965.0
2021-04-12 10:50:00,93.59,93.66,93.53,93.54,46023.0,83.8465,83.9092,83.7928,83.8017,46023.0
2021-04-12 11:00:00,93.55,93.59,93.45,93.52,46386.0,83.8107,83.8465,83.7211,83.7838,46386.0
2021-04-12 11:10:00,93.51,93.69,93.47,93.68,50878.0,83.7748,83.9361,83.739,83.9271,50878.0
2021-04-12 11:20:00,93.69,93.75,93.63,93.72,49528.0,83.9361,83.9899,83.8823,83.963,49528.0
2021-04-12 11:30:00,93.72,93.84,93.7,93.82,44822.0,83.963,84.0705,83.9451,84.0526,44822.0
2021-04-12 11:40:00,93.82,93.89,93.76,93.89,49950.0,84.0526,84.1153,83.9988,84.1153,49950.0
2021-04-12 11:50:00,93.89,93.91,93.86,93.88,58003.0,84.1153,84.1332,84.0884,84.1063,58003.0
2021-04-12 12:00:00,93.87,93.9,93.82,93.89,27001.0,84.0974,84.1242,84.0526,84.1153,27001.0
2021-04-12 12:10:00,93.88,93.94,93.87,93.93,60026.0,84.1063,84.1601,84.0974,84.1511,60026.0
2021-04-12 12:20:00,93.93,93.95,93.9,93.92,42247.0,84.1511,84.169,84.1242,84.1422,42247.0
2021-04-12 12:30:00,93.92,94.02,93.92,94.01,77441.0,84.1422,84.2317,84.1422,84.2228,77441.0
2021-04-12 12:40:00,94.02,94.08,94.0,94.05,44484.0,84.2317,84.2855,84.2138,84.2586,44484.0
2021-04-12 12:50:00,94.06,94.07,94.0,94.02,26734.0,84.2676,84.2765,84.2138,84.2317,26734.0
2021-04-12 13:00:00,94.03,94.08,94.01,94.06,30730.0,84.2407,84.2855,84.2228,84.2676,30730.0
2021-04-12 13:10:00,94.06,94.08,94.01,94.04,36295.0,84.2676,84.2855,84.2228,84.2497,36295.0
2021-04-12 13:20:00,94.04,94.06,93.99,94.02,59520.0,84.2497,84.2676,84.2049,84.2317,59520.0
2021-04-12 13:30:00,94.02,94.03,93.95,93.95,44428.0,84.2317,84.2407,84.169,84.169,44428.0
2021-04-12 13:40:00,93.95,93.98,93.92,93.98,36441.0,84.169,84.1959,84.1422,84.1959,36441.0
2021-04-12 13:50:00,93.97,93.98,93.89,93.91,31589.0,84.1869,84.1959,84.1153,84.1332,31589.0
2021-04-12 14:00:00,93.91,94.01,93.91,94.0,45946.0,84.1332,84.2228,84.1332,84.2138,45946.0
2021-04-12 14:10:00,94.0,94.04,93.97,94.01,30422.0,84.2138,84.2497,84.1869,84.2228,30422.0
2021-04-12 14:20:00,94.02,94.03,93.92,94.02,39216.0,84.2317,84.2407,84.1422,84.2317,39216.0
2021-04-12 14:30:00,94.01,94.02,93.96,94.02,27378.0,84.2228,84.2317,84.178,84.2317,27378.0
2021-04-12 14:40:00,94.01,94.12,93.98,94.12,34008.0,84.2228,84.3213,84.1959,84.3213,34008.0
2021-04-12 14:50:00,94.11,94.14,94.06,94.14,28692.0,84.3124,84.3392,84.2676,84.3392,28692.0
2021-04-12 15:00:00,94.14,94.19,94.1,94.18,64438.0,84.3392,84.384,84.3034,84.3751,64438.0
2021-04-12 15:10:00,94.18,94.21,94.06,94.09,87311.0,84.3751,84.402,84.2676,84.2945,87311.0
2021-04-12 15:20:00,94.09,94.24,94.08,94.2,180257.0,84.2945,84.4288,84.2855,84.393,180257.0
2021-04-12 15:30:00,94.2,94.28,94.19,94.24,143011.0,84.393,84.4647,84.384,84.4288,143011.0
2021-04-12 15:40:00,94.25,94.41,94.23,94.37,189863.0,84.4378,84.5811,84.4199,84.5453,189863.0
2021-04-12 15:50:00,94.37,94.48,94.35,94.47,968898.0,84.5453,84.6439,84.5274,84.6349,968898.0
2021-04-13 09:30:00,94.43,94.53,94.26,94.46,73634.0,84.5991,84.6886,84.4468,84.6259,73634.0
2021-04-13 09:40:00,94.47,94.5,94.38,94.39,60755.0,84.6349,84.6618,84.5543,84.5632,60755.0
2021-04-13 09:50:00,94.4,94.59,94.4,94.57,71640.0,84.5722,84.7424,84.5722,84.7245,71640.0
2021-04-13 10:00:00,94.58,94.84,94.58,94.78,55436.0,84.7334,84.9664,84.7334,84.9126,55436.0
2021-04-13 10:10:00,94.78,94.86,94.69,94.81,69794.0,84.9126,84.9843,84.832,84.9395,69794.0
2021-04-13 10:20:00,94.82,94.9,94.76,94.76,46422.0,84.9485,85.0201,84.8947,84.8947,46422.0
2021-04-13 10:30:00,94.75,94.78,94.66,94.69,106657.0,84.8857,84.9126,84.8051,84.832,106657.0
2021-04-13 10:40:00,94.69,94.77,94.68,94.7,60576.0,84.832,84.9037,84.823,84.8409,60576.0
2021-04-13 10:50:00,94.69,94.74,94.66,94.67,42672.0,84.832,84.8768,84.8051,84.8141,42672.0
2021-04-13 11:00:00,94.66,94.69,94.58,94.65,35307.0,84.8051,84.832,84.7334,84.7962,35307.0
2021-04-13 11:10:00,94.65,94.81,94.65,94.81,97082.0,84.7962,84.9395,84.7962,84.9395,97082.0
2021-04-13 11:20:00,94.81,94.86,94.72,94.73,72563.0,84.9395,84.9843,84.8589,84.8678,72563.0
2021-04-13 11:30:00,94.73,94.78,94.68,94.78,86424.0,84.8678,84.9126,84.823,84.9126,86424.0
2021-04-13 11:40:00,94.79,94.85,94.74,94.84,56930.0,84.9216,84.9753,84.8768,84.9664,56930.0
2021-04-13 11:50:00,94.84,94.91,94.84,94.88,46211.0,84.9664,85.0291,84.9664,85.0022,46211.0
2021-04-13 12:00:00,94.88,94.92,94.87,94.92,41483.0,85.0022,85.038,84.9933,85.038,41483.0
2021-04-13 12:10:00,94.92,94.93,94.83,94.86,50249.0,85.038,85.047,84.9574,84.9843,50249.0
2021-04-13 12:20:00,94.86,94.9,94.84,94.86,50780.0,84.9843,85.0201,84.9664,84.9843,50780.0
2021-04-13 12:30:00,94.87,95.02,94.86,95.01,41287.0,84.9933,85.1276,84.9843,85.1187,41287.0
2021-04-13 12:40:00,95.02,95.04,94.81,94.83,268180.0,85.1276,85.1456,84.9395,84.9574,268180.0
2021-04-13 12:50:00,94.83,94.85,94.75,94.83,86770.0,84.9574,84.9753,84.8857,84.9574,86770.0
2021-04-13 13:00:00,94.83,94.93,94.81,94.81,212492.0,84.9574,85.047,84.9395,84.9395,212492.0
2021-04-13 13:10:00,94.81,94.82,94.74,94.76,30464.0,84.9395,84.9485,84.8768,84.8947,30464.0
2021-04-13 13:20:00,94.76,94.76,94.66,94.66,26153.0,84.8947,84.8947,84.8051,84.8051,26153.0
2021-04-13 13:30:00,94.66,94.68,94.62,94.63,28404.0,84.8051,84.823,84.7693,84.7782,28404.0
2021-04-13 13:40:00,94.63,94.72,94.61,94.7,32236.0,84.7782,84.8589,84.7603,84.8409,32236.0
2021-04-13 13:50:00,94.7,94.74,94.68,94.7,24865.0,84.8409,84.8768,84.823,84.8409,24865.0
2021-04-13 14:00:00,94.7,94.85,94.7,94.79,36499.0,84.8409,84.9753,84.8409,84.9216,36499.0
2021-04-13 14:10:00,94.8,94.87,94.77,94.84,29130.0,84.9305,84.9933,84.9037,84.9664,29130.0
2021-04-13 14:20:00,94.83,94.88,94.83,94.86,28785.0,84.9574,85.0022,84.9574,84.9843,28785.0
2021-04-13 14:30:00,94.86,94.93,94.85,94.86,31517.0,84.9843,85.047,84.9753,84.9843,31517.0
2021-04-13 14:40:00,94.86,95.01,94.85,94.98,306915.0,84.9843,85.1187,84.9753,85.0918,306915.0
2021-04-13 14:50:00,94.99,95.03,94.97,95.02,72936.0,85.1008,85.1366,85.0828,85.1276,72936.0
2021-04-13 15:00:00,95.02,95.13,95.02,95.12,110294.0,85.1276,85.2262,85.1276,85.2172,110294.0
2021-04-13 15:10:00,95.11,95.14,95.02,95.04,164486.0,85.2083,85.2351,85.1276,85.1456,164486.0
2021-04-13 15:20:00,95.04,95.08,94.98,95.01,118525.0,85.1456,85.1814,85.0918,85.1187,118525.0
2021-04-13 15:30:00,95.01,95.04,94.88,94.92,208475.0,85.1187,85.1456,85.0022,85.038,208475.0
2021-04-13 15:40:00,94.92,95.07,94.88,95.02,395672.0,85.038,85.1724,85.0022,85.1276,395672.0
2021-04-13 15:50:00,95.02,95.13,94.98,95.03,1117061.0,85.1276,85.2262,85.0918,85.1366,1117061.0
2021-04-14 09:30:00,95.09,95.31,94.95,95.28,142656.0,85.1903,85.3874,85.0649,85.3606,142656.0
2021-04-14 09:40:00,95.27,95.44,95.26,95.39,190527.0,85.3516,85.5039,85.3426,85.4591,190527.0
2021-04-14 09:50:00,95.39,95.49,95.29,95.29,148086.0,85.4591,85.5487,85.3695,85.3695,148086.0
2021-04-14 10:00:00,95.3,95.37,95.21,95.31,112196.0,85.3785,85.4412,85.2979,85.3874,112196.0
2021-04-14 10:10:00,95.3,95.35,95.1,95.15,112460.0,85.3785,85.4233,85.1993,85.2441,112460.0
2021-04-14 10:20:00,95.15,95.34,95.15,95.34,111896.0,85.2441,85.4143,85.2441,85.4143,111896.0
2021-04-14 10:30:00,95.35,95.4,95.23,95.25,159054.0,85.4233,85.4681,85.3158,85.3337,159054.0
2021-04-14 10:40:00,95.26,95.34,95.17,95.22,185365.0,85.3426,85.4143,85.262,85.3068,185365.0
2021-04-14 10:50:00,95.23,95.25,95.0,95.01,97049.0,85.3158,85.3337,85.1097,85.1187,97049.0
2021-04-14 11:00:00,95.01,95.08,94.93,95.02,235286.0,85.1187,85.1814,85.047,85.1276,235286.0
2021-04-14 11:10:00,95.02,95.15,95.0,95.11,110479.0,85.1276,85.2441,85.1097,85.2083,110479.0
2021-04-14 11:20:00,95.1,95.14,94.96,94.99,168281.0,85.1993,85.2351,85.0739,85.1008,168281.0
2021-04-14 11:30:00,95.0,95.07,94.96,94.97,112593.0,85.1097,85.1724,85.0739,85.0828,112593.0
2021-04-14 11:40:00,94.96,94.97,94.89,94.96,83197.0,85.0739,85.0828,85.0112,85.0739,83197.0
2021-04-14 11:50:00,94.97,94.98,94.88,94.89,84160.0,85.0828,85.0918,85.0022,85.0112,84160.0
2021-04-14 12:00:00,94.88,94.95,94.82,94.92,110060.0,85.0022,85.0649,84.9485,85.038,110060.0
2021-04-14 12:10:00,94.92,94.93,94.76,94.84,89868.0,85.038,85.047,84.8947,84.9664,89868.0
2021-04-14 12:20:00,94.84,94.95,94.83,94.89,85693.0,84.9664,85.0649,84.9574,85.0112,85693.0
2021-04-14 12:30:00,94.89,94.96,94.88,94.93,82573.0,85.0112,85.0739,85.0022,85.047,82573.0
2021-04-14 12:40:00,94.94,94.99,94.93,94.96,91148.0,85.056,85.1008,85.047,85.0739,91148.0
2021-04-14 12:50:00,94.96,95.01,94.96,94.97,107405.0,85.0739,85.1187,85.0739,85.0828,107405.0
2021-04-14 13:00:00,94.97,95.0,94.88,94.99,131355.0,85.0828,85.1097,85.0022,85.1008,131355.0
2021-04-14 13:10:00,94.99,95.02,94.94,95.01,92002.0,85.1008,85.1276,85.056,85.1187,92002.0
2021-04-14 13:20:00,95.01,95.07,95.01,95.03,73019.0,85.1187,85.1724,85.1187,85.1366,73019.0
2021-04-14 13:30:00,95.02,95.09,95.01,95.03,103851.0,85.1276,85.1903,85.1187,85.1366,103851.0
2021-04-14 13:40:00,95.02,95.07,94.99,95.03,69462.0,85.1276,85.1724,85.1008,85.1366,69462.0
2021-04-14 13:50:00,95.02,95.04,94.81,94.85,131897.0,85.1276,85.1456,84.9395,84.9753,131897.0
2021-04-14 14:00:00,94.84,94.95,94.76,94.78,196024.0,84.9664,85.0649,84.8947,84.9126,196024.0
2021-04-14 14:10:00,94.77,94.93,94.76,94.83,147308.0,84.9037,85.047,84.8947,84.9574,147308.0
2021-04-14 14:20:00,94.83,94.94,94.82,94.88,106363.0,84.9574,85.056,84.9485,85.0022,106363.0
2021-04-14 14:30:00,94.88,94.9,94.72,94.77,89078.0,85.0022,85.0201,84.8589,84.9037,89078.0
2021-04-14 14:40:00,94.79,94.88,94.73,94.74,74836.0,84.9216,85.0022,84.8678,84.8768,74836.0
2021-04-14 14:50:00,94.76,94.76,94.57,94.61,97363.0,84.8947,84.8947,84.7245,84.7603,97363.0
2021-04-14 15:00:00,94.61,94.64,94.5,94.51,119778.0,84.7603,84.7872,84.6618,84.6707,119778.0
2021-04-14 15:10:00,94.51,94.6,94.5,94.56,135291.0,84.6707,84.7514,84.6618,84.7155,135291.0
2021-04-14 15:20:00,94.56,94.62,94.51,94.58,119307.0,84.7155,84.7693,84.6707,84.7334,119307.0
2021-04-14 15:30:00,94.58,94.61,94.4,94.51,312111.0,84.7334,84.7603,84.5722,84.6707,312111.0
2021-04-14 15:40:00,94.51,94.62,94.47,94.48,306646.0,84.6707,84.7693,84.6349,84.6439,306646.0
2021-04-14 15:50:00,94.48,94.53,94.36,94.45,911369.0,84.6439,84.6886,84.5363,84.617,911369.0
2021-04-15 09:30:00,95.06,95.27,94.87,95.02,186228.0,85.1635,85.3516,84.9933,85.1276,186228.0
2021-04-15 09:40:00,95.02,95.15,94.91,95.04,267759.0,85.1276,85.2441,85.0291,85.1456,267759.0
2021-04-15 09:50:00,95.05,95.12,94.89,94.97,232180.0,85.1545,85.2172,85.0112,85.0828,232180.0
2021-04-15 10:00:00,94.97,95.15,94.97,95.15,174812.0,85.0828,85.2441,85.0828,85.2441,174812.0
2021-04-15 10:10:00,95.15,95.28,95.12,95.18,107802.0,85.2441,85.3606,85.2172,85.271,107802.0
2021-04-15 10:20:00,95.18,95.33,95.18,95.29,99258.0,85.271,85.4054,85.271,85.3695,99258.0
2021-04-15 10:30:00,95.3,95.42,95.3,95.34,384916.0,85.3785,85.486,85.3785,85.4143,384916.0
2021-04-15 10:40:00,95.34,95.5,95.32,95.45,280896.0,85.4143,85.5577,85.3964,85.5129,280896.0
2021-04-15 10:50:00,95.46,95.49,95.43,95.45,93032.0,85.5218,85.5487,85.495,85.5129,93032.0
2021-04-15 11:00:00,95.45,95.63,95.45,95.63,132775.0,85.5129,85.6741,85.5129,85.6741,132775.0
2021-04-15 11:10:00,95.61,95.61,95.55,95.56,146580.0,85.6562,85.6562,85.6025,85.6114,146580.0
2021-04-15 11:20:00,95.57,95.59,95.47,95.51,245374.0,85.6204,85.6383,85.5308,85.5666,245374.0
2021-04-15 11:30:00,95.51,95.64,95.51,95.62,182639.0,85.5666,85.6831,85.5666,85.6652,182639.0
2021-04-15 11:40:00,95.63,95.63,95.45,95.48,87980.0,85.6741,85.6741,85.5129,85.5397,87980.0
2021-04-15 11:50:00,95.49,95.6,95.46,95.56,74330.0,85.5487,85.6473,85.5218,85.6114,74330.0
2021-04-15 12:00:00,95.56,95.76,95.55,95.76,81351.0,85.6114,85.7906,85.6025,85.7906,81351.0
2021-04-15 12:10:00,95.76,95.81,95.74,95.78,104063.0,85.7906,85.8354,85.7727,85.8085,104063.0
2021-04-15 12:20:00,95.78,95.8,95.72,95.74,161331.0,85.8085,85.8264,85.7548,85.7727,161331.0
2021-04-15 12:30:00,95.75,95.79,95.67,95.69,196962.0,85.7816,85.8175,85.71,85.7279,196962.0
2021-04-15 12:40:00,95.7,95.74,95.67,95.73,98313.0,85.7368,85.7727,85.71,85.7637,98313.0
2021-04-15 12:50:00,95.74,95.77,95.71,95.76,117423.0,85.7727,85.7996,85.7458,85.7906,117423.0
2021-04-15 13:00:00,95.76,95.77,95.64,95.66,75221.0,85.7906,85.7996,85.6831,85.701,75221.0
2021-04-15 13:10:00,95.66,95.8,95.65,95.76,104387.0,85.701,85.8264,85.692,85.7906,104387.0
2021-04-15 13:20:00,95.76,95.79,95.61,95.63,127642.0,85.7906,85.8175,85.6562,85.6741,127642.0
2021-04-15 13:30:00,95.64,95.66,95.58,95.64,206647.0,85.6831,85.701,85.6293,85.6831,206647.0
2021-04-15 13:40:00,95.65,95.75,95.65,95.72,57380.0,85.692,85.7816,85.692,85.7548,57380.0
2021-04-15 13:50:00,95.72,95.72,95.65,95.67,75608.0,85.7548,85.7548,85.692,85.71,75608.0
2021-04-15 14:00:00,95.68,95.7,95.57,95.61,83806.0,85.7189,85.7368,85.6204,85.6562,83806.0
2021-04-15 14:10:00,95.6,95.8,95.6,95.74,111709.0,85.6473,85.8264,85.6473,85.7727,111709.0
2021-04-15 14:20:00,95.76,95.84,95.73,95.82,117161.0,85.7906,85.8623,85.7637,85.8443,117161.0
2021-04-15 14:30:00,95.83,95.9,95.82,95.88,90719.0,85.8533,85.916,85.8443,85.8981,90719.0
2021-04-15 14:40:00,95.88,95.93,95.82,95.83,146183.0,85.8981,85.9429,85.8443,85.8533,146183.0
2021-04-15 14:50:00,95.83,95.86,95.79,95.82,112636.0,85.8533,85.8802,85.8175,85.8443,112636.0
2021-04-15 15:00:00,95.81,95.9,95.75,95.75,111314.0,85.8354,85.916,85.7816,85.7816,111314.0
2021-04-15 15:10:00,95.75,95.78,95.69,95.73,137883.0,85.7816,85.8085,85.7279,85.7637,137883.0
2021-04-15 15:20:00,95.73,95.75,95.69,95.72,184860.0,85.7637,85.7816,85.7279,85.7548,184860.0
2021-04-15 15:30:00,95.72,95.76,95.64,95.73,160860.0,85.7548,85.7906,85.6831,85.7637,160860.0
2021-04-15 15:40:00,95.73,95.97,95.73,95.88,301399.0,85.7637,85.9787,85.7637,85.8981,301399.0
2021-04-15 15:50:00,95.88,96.13,95.86,96.11,1954399.0,85.8981,86.1221,85.8802,86.1042,1954399.0
2021-04-16 09:30:00,96.4,96.58,96.08,96.3,140958.0,86.364,86.5252,86.0773,86.2744,140958.0
2021-04-16 09:40:00,96.33,96.38,96.21,96.37,88234.0,86.3013,86.346,86.1937,86.3371,88234.0
2021-04-16 09:50:00,96.37,96.38,96.23,96.28,99036.0,86.3371,86.346,86.2117,86.2565,99036.0
2021-04-16 10:00:00,96.27,96.27,96.11,96.21,46379.0,86.2475,86.2475,86.1042,86.1937,46379.0
2021-04-16 10:10:00,96.21,96.26,96.02,96.11,147479.0,86.1937,86.2385,86.0235,86.1042,147479.0
2021-04-16 10:20:00,96.11,96.11,95.99,96.05,205352.0,86.1042,86.1042,85.9966,86.0504,205352.0
2021-04-16 10:30:00,96.04,96.13,96.01,96.1,201899.0,86.0414,86.1221,86.0146,86.0952,201899.0
2021-04-16 10:40:00,96.09,96.22,96.08,96.12,104211.0,86.0862,86.2027,86.0773,86.1131,104211.0
2021-04-16 10:50:00,96.12,96.22,96.09,96.16,143436.0,86.1131,86.2027,86.0862,86.149,143436.0
2021-04-16 11:00:00,96.15,96.27,96.15,96.19,111568.0,86.14,86.2475,86.14,86.1758,111568.0
2021-04-16 11:10:00,96.2,96.21,96.08,96.15,96292.0,86.1848,86.1937,86.0773,86.14,96292.0
2021-04-16 11:20:00,96.14,96.24,96.13,96.17,91310.0,86.131,86.2206,86.1221,86.1579,91310.0
2021-04-16 11:30:00,96.17,96.21,96.16,96.18,83965.0,86.1579,86.1937,86.149,86.1669,83965.0
2021-04-16 11:40:00,96.18,96.27,96.08,96.25,71338.0,86.1669,86.2475,86.0773,86.2296,71338.0
2021-04-16 11:50:00,96.25,96.29,96.24,96.28,47849.0,86.2296,86.2654,86.2206,86.2565,47849.0
2021-04-16 12:00:00,96.29,96.32,96.25,96.27,37188.0,86.2654,86.2923,86.2296,86.2475,37188.0
2021-04-16 12:10:00,96.27,96.33,96.25,96.32,41878.0,86.2475,86.3013,86.2296,86.2923,41878.0
2021-04-16 12:20:00,96.33,96.37,96.31,96.34,18754.0,86.3013,86.3371,86.2833,86.3102,18754.0
2021-04-16 12:30:00,96.34,96.38,96.33,96.36,23112.0,86.3102,86.346,86.3013,86.3281,23112.0
2021-04-16 12:40:00,96.34,96.35,96.29,96.29,27543.0,86.3102,86.3192,86.2654,86.2654,27543.0
2021-04-16 12:50:00,96.28,96.32,96.23,96.32,23411.0,86.2565,86.2923,86.2117,86.2923,23411.0
2021-04-16 13:00:00,96.32,96.38,96.27,96.35,32517.0,86.2923,86.346,86.2475,86.3192,32517.0
2021-04-16 13:10:00,96.35,96.39,96.34,96.37,22016.0,86.3192,86.355,86.3102,86.3371,22016.0
2021-04-16 13:20:00,96.38,96.45,96.34,96.4,59174.0,86.346,86.4088,86.3102,86.364,59174.0
2021-04-16 13:30:00,96.4,96.48,96.36,96.44,52436.0,86.364,86.4356,86.3281,86.3998,52436.0
2021-04-16 13:40:00,96.43,96.48,96.42,96.47,21877.0,86.3908,86.4356,86.3819,86.4267,21877.0
2021-04-16 13:50:00,96.47,96.48,96.39,96.39,23926.0,86.4267,86.4356,86.355,86.355,23926.0
2021-04-16 14:00:00,96.39,96.43,96.36,96.43,24372.0,86.355,86.3908,86.3281,86.3908,24372.0
2021-04-16 14:10:00,96.44,96.47,96.41,96.43,18428.0,86.3998,86.4267,86.3729,86.3908,18428.0
2021-04-16 14:20:00,96.42,96.51,96.42,96.45,31055.0,86.3819,86.4625,86.3819,86.4088,31055.0
2021-04-16 14:30:00,96.45,96.52,96.45,96.51,42780.0,86.4088,86.4715,86.4088,86.4625,42780.0
2021-04-16 14:40:00,96.51,96.56,96.49,96.51,38789.0,86.4625,86.5073,86.4446,86.4625,38789.0
2021-04-16 14:50:00,96.52,96.55,96.49,96.53,70497.0,86.4715,86.4983,86.4446,86.4804,70497.0
2021-04-16 15:00:00,96.53,96.59,96.51,96.53,145073.0,86.4804,86.5342,86.4625,86.4804,145073.0
2021-04-16 15:10:00,96.52,96.56,96.49,96.5,135183.0,86.4715,86.5073,86.4446,86.4536,135183.0
2021-04-16 15:20:00,96.5,96.54,96.44,96.48,89659.0,86.4536,86.4894,86.3998,86.4356,89659.0
2021-04-16 15:30:00,96.48,96.58,96.43,96.58,173698.0,86.4356,86.5252,86.3908,86.5252,173698.0
2021-04-16 15:40:00,96.58,96.61,96.49,96.52,332339.0,86.5252,86.5521,86.4446,86.4715,332339.0
2021-04-16 15:50:00,96.51,96.58,96.28,96.31,350273.0,86.4625,86.5252,86.2565,86.2833,350273.0
2021-04-19 09:30:00,96.38,96.44,95.85,95.92,161031.0,86.346,86.3998,85.8712,85.9339,161031.0
2021-04-19 09:40:00,95.92,96.34,95.87,96.34,145091.0,85.9339,86.3102,85.8891,86.3102,145091.0
2021-04-19 09:50:00,96.33,96.4,96.24,96.33,124311.0,86.3013,86.364,86.2206,86.3013,124311.0
2021-04-19 10:00:00,96.32,96.32,96.04,96.09,113985.0,86.2923,86.2923,86.0414,86.0862,113985.0
2021-04-19 10:10:00,96.07,96.39,96.04,96.36,105889.0,86.0683,86.355,86.0414,86.3281,105889.0
2021-04-19 10:20:00,96.38,96.43,96.27,96.27,66927.0,86.346,86.3908,86.2475,86.2475,66927.0
2021-04-19 10:30:00,96.29,96.34,96.2,96.33,80747.0,86.2654,86.3102,86.1848,86.3013,80747.0
2021-04-19 10:40:00,96.33,96.33,96.13,96.3,72920.0,86.3013,86.3013,86.1221,86.2744,72920.0
2021-04-19 10:50:00,96.29,96.3,96.19,96.2,153811.0,86.2654,86.2744,86.1758,86.1848,153811.0
2021-04-19 11:00:00,96.21,96.27,96.16,96.23,51787.0,86.1937,86.2475,86.149,86.2117,51787.0
2021-04-19 11:10:00,96.26,96.4,96.22,96.39,78283.0,86.2385,86.364,86.2027,86.355,78283.0
2021-04-19 11:20:00,96.39,96.47,96.34,96.43,80509.0,86.355,86.4267,86.3102,86.3908,80509.0
2021-04-19 11:30:00,96.43,96.46,96.33,96.34,69911.0,86.3908,86.4177,86.3013,86.3102,69911.0
2021-04-19 11:40:00,96.35,96.38,96.23,96.31,27269.0,86.3192,86.346,86.2117,86.2833,27269.0
2021-04-19 11:50:00,96.32,96.35,96.24,96.28,20041.0,86.2923,86.3192,86.2206,86.2565,20041.0
2021-04-19 12:00:00,96.29,96.39,96.25,96.37,28774.0,86.2654,86.355,86.2296,86.3371,28774.0
2021-04-19 12:10:00,96.37,96.4,96.27,96.3,21140.0,86.3371,86.364,86.2475,86.2744,21140.0
2021-04-19 12:20:00,96.3,96.31,96.19,96.21,23742.0,86.2744,86.2833,86.1758,86.1937,23742.0
2021-04-19 12:30:00,96.22,96.3,96.18,96.29,27174.0,86.2027,86.2744,86.1669,86.2654,27174.0
2021-04-19 12:40:00,96.28,96.31,96.24,96.31,80754.0,86.2565,86.2833,86.2206,86.2833,80754.0
2021-04-19 12:50:00,96.3,96.31,96.19,96.24,74066.0,86.2744,86.2833,86.1758,86.2206,74066.0
2021-04-19 13:00:00,96.22,96.29,96.2,96.26,42332.0,86.2027,86.2654,86.1848,86.2385,42332.0
2021-04-19 13:10:00,96.25,96.47,96.24,96.47,48728.0,86.2296,86.4267,86.2206,86.4267,48728.0
2021-04-19 13:20:00,96.48,96.48,96.29,96.3,29296.0,86.4356,86.4356,86.2654,86.2744,29296.0
2021-04-19 13:30:00,96.3,96.38,96.24,96.36,42725.0,86.2744,86.346,86.2206,86.3281,42725.0
2021-04-19 13:40:00,96.35,96.36,96.28,96.3,34651.0,86.3192,86.3281,86.2565,86.2744,34651.0
2021-04-19 13:50:00,96.31,96.33,96.28,96.3,48485.0,86.2833,86.3013,86.2565,86.2744,48485.0
2021-04-19 14:00:00,96.29,96.37,96.26,96.32,32168.0,86.2654,86.3371,86.2385,86.2923,32168.0
2021-04-19 14:10:00,96.31,96.42,96.29,96.4,118940.0,86.2833,86.3819,86.2654,86.364,118940.0
2021-04-19 14:20:00,96.4,96.44,96.37,96.39,20048.0,86.364,86.3998,86.3371,86.355,20048.0
2021-04-19 14:30:00,96.38,96.39,96.31,96.34,28764.0,86.346,86.355,86.2833,86.3102,28764.0
2021-04-19 14:40:00,96.34,96.49,96.34,96.47,45029.0,86.3102,86.4446,86.3102,86.4267,45029.0
2021-04-19 14:50:00,96.47,96.49,96.42,96.45,44814.0,86.4267,86.4446,86.3819,86.4088,44814.0
2021-04-19 15:00:00,96.45,96.46,96.36,96.37,52179.0,86.4088,86.4177,86.3281,86.3371,52179.0
2021-04-19 15:10:00,96.38,96.42,96.28,96.28,60605.0,86.346,86.3819,86.2565,86.2565,60605.0
2021-04-19 15:20:00,96.29,96.32,96.25,96.31,90149.0,86.2654,86.2923,86.2296,86.2833,90149.0
2021-04-19 15:30:00,96.3,96.43,96.28,96.41,119208.0,86.2744,86.3908,86.2565,86.3729,119208.0
2021-04-19 15:40:00,96.41,96.5,96.39,96.44,105668.0,86.3729,86.4536,86.355,86.3998,105668.0
2021-04-19 15:50:00,96.43,96.58,96.39,96.57,836805.0,86.3908,86.5252,86.355,86.5163,836805.0
2021-04-20 09:30:00,96.33,97.03,96.33,97.0,160856.0,86.3013,86.9284,86.3013,86.9015,160856.0
2021-04-20 09:40:00,97.0,97.42,96.95,97.38,114482.0,86.9015,87.2778,86.8567,87.2419,114482.0
2021-04-20 09:50:00,97.38,97.49,97.27,97.39,141957.0,87.2419,87.3405,87.1434,87.2509,141957.0
2021-04-20 10:00:00,97.39,97.6,97.38,97.55,116403.0,87.2509,87.439,87.2419,87.3942,116403.0
2021-04-20 10:10:00,97.54,97.55,97.43,97.49,126517.0,87.3853,87.3942,87.2867,87.3405,126517.0
2021-04-20 10:20:00,97.49,97.54,97.32,97.36,136339.0,87.3405,87.3853,87.1882,87.224,136339.0
2021-04-20 10:30:00,97.35,97.45,97.26,97.42,130603.0,87.2151,87.3047,87.1344,87.2778,130603.0
2021-04-20 10:40:00,97.42,97.48,97.33,97.36,80205.0,87.2778,87.3315,87.1971,87.224,80205.0
2021-04-20 10:50:00,97.35,97.51,97.29,97.47,98838.0,87.2151,87.3584,87.1613,87.3226,98838.0
2021-04-20 11:00:00,97.47,97.56,97.39,97.55,90812.0,87.3226,87.4032,87.2509,87.3942,90812.0
2021-04-20 11:10:00,97.55,97.67,97.52,97.65,131351.0,87.3942,87.5017,87.3674,87.4838,131351.0
2021-04-20 11:20:00,97.65,97.66,97.51,97.61,141926.0,87.4838,87.4928,87.3584,87.448,141926.0
2021-04-20 11:30:00,97.61,97.63,97.45,97.48,119152.0,87.448,87.4659,87.3047,87.3315,119152.0
2021-04-20 11:40:00,97.47,97.53,97.4,97.48,75884.0,87.3226,87.3763,87.2599,87.3315,75884.0
2021-04-20 11:50:00,97.48,97.51,97.34,97.36,52424.0,87.3315,87.3584,87.2061,87.224,52424.0
2021-04-20 12:00:00,97.36,97.42,97.31,97.39,77452.0,87.224,87.2778,87.1792,87.2509,77452.0
2021-04-20 12:10:00,97.39,97.48,97.34,97.47,84970.0,87.2509,87.3315,87.2061,87.3226,84970.0
2021-04-20 12:20:00,97.47,97.57,97.46,97.5,92264.0,87.3226,87.4122,87.3136,87.3494,92264.0
2021-04-20 12:30:00,97.5,97.64,97.47,97.62,49560.0,87.3494,87.4749,87.3226,87.457,49560.0
2021-04-20 12:40:00,97.62,97.62,97.42,97.42,74253.0,87.457,87.457,87.2778,87.2778,74253.0
2021-04-20 12:50:00,97.42,97.51,97.4,97.51,47279.0,87.2778,87.3584,87.2599,87.3584,47279.0
2021-04-20 13:00:00,97.51,97.56,97.46,97.52,40673.0,87.3584,87.4032,87.3136,87.3674,40673.0
2021-04-20 13:10:00,97.53,97.56,97.45,97.45,40084.0,87.3763,87.4032,87.3047,87.3047,40084.0
2021-04-20 13:20:00,97.45,97.46,97.24,97.24,98832.0,87.3047,87.3136,87.1165,87.1165,98832.0
2021-04-20 13:30:00,97.24,97.26,97.15,97.21,84180.0,87.1165,87.1344,87.0359,87.0896,84180.0
2021-04-20 13:40:00,97.21,97.25,97.15,97.23,68933.0,87.0896,87.1255,87.0359,87.1076,68933.0
2021-04-20 13:50:00,97.23,97.31,97.21,97.31,107017.0,87.1076,87.1792,87.0896,87.1792,107017.0
2021-04-20 14:00:00,97.3,97.39,97.27,97.35,91077.0,87.1703,87.2509,87.1434,87.2151,91077.0
2021-04-20 14:10:00,97.35,97.44,97.33,97.44,109376.0,87.2151,87.2957,87.1971,87.2957,109376.0
2021-04-20 14:20:00,97.44,97.47,97.35,97.37,71153.0,87.2957,87.3226,87.2151,87.233,71153.0
2021-04-20 14:30:00,97.36,97.37,97.27,97.32,65433.0,87.224,87.233,87.1434,87.1882,65433.0
2021-04-20 14:40:00,97.31,97.39,97.28,97.36,88795.0,87.1792,87.2509,87.1523,87.224,88795.0
2021-04-20 14:50:00,97.35,97.38,97.19,97.22,91766.0,87.2151,87.2419,87.0717,87.0986,91766.0
2021-04-20 15:00:00,97.23,97.3,97.19,97.29,89999.0,87.1076,87.1703,87.0717,87.1613,89999.0
2021-04-20 15:10:00,97.28,97.41,97.26,97.4,110585.0,87.1523,87.2688,87.1344,87.2599,110585.0
2021-04-20 15:20:00,97.41,97.47,97.37,97.37,101352.0,87.2688,87.3226,87.233,87.233,101352.0
2021-04-20 15:30:00,97.38,97.52,97.33,97.51,176025.0,87.2419,87.3674,87.1971,87.3584,176025.0
2021-04-20 15:40:00,97.51,97.6,97.49,97.58,243872.0,87.3584,87.439,87.3405,87.4211,243872.0
2021-04-20 15:50:00,97.59,97.7,97.47,97.54,426611.0,87.4301,87.5286,87.3226,87.3853,426611.0
2021-04-21 09:30:00,97.67,97.87,97.32,97.5,185818.0,87.5017,87.6809,87.1882,87.3494,185818.0
2021-04-21 09:40:00,97.48,97.88,97.47,97.84,134897.0,87.3315,87.6899,87.3226,87.654,134897.0
2021-04-21 09:50:00,97.84,97.89,97.76,97.87,121503.0,87.654,87.6988,87.5824,87.6809,121503.0
2021-04-21 10:00:00,97.88,98.04,97.83,97.93,73086.0,87.6899,87.8332,87.6451,87.7347,73086.0
2021-04-21 10:10:00,97.92,98.0,97.79,97.98,58708.0,87.7257,87.7974,87.6093,87.7795,58708.0
2021-04-21 10:20:00,97.98,98.14,97.91,98.09,73609.0,87.7795,87.9228,87.7168,87.878,73609.0
2021-04-21 10:30:00,98.09,98.1,97.83,97.91,55527.0,87.878,87.887,87.6451,87.7168,55527.0
2021-04-21 10:40:00,97.92,98.05,97.87,98.02,73232.0,87.7257,87.8422,87.6809,87.8153,73232.0
2021-04-21 10:50:00,98.02,98.04,97.81,97.9,302536.0,87.8153,87.8332,87.6272,87.7078,302536.0
2021-04-21 11:00:00,97.9,98.0,97.88,97.91,88533.0,87.7078,87.7974,87.6899,87.7168,88533.0
2021-04-21 11:10:00,97.92,97.99,97.89,97.9,131754.0,87.7257,87.7884,87.6988,87.7078,131754.0
2021-04-21 11:20:00,97.9,97.92,97.8,97.88,36513.0,87.7078,87.7257,87.6182,87.6899,36513.0
2021-04-21 11:30:00,97.89,98.08,97.88,98.07,43060.0,87.6988,87.8691,87.6899,87.8601,43060.0
2021-04-21 11:40:00,98.08,98.08,97.93,97.98,40204.0,87.8691,87.8691,87.7347,87.7795,40204.0
2021-04-21 11:50:00,97.98,98.05,97.96,98.03,47416.0,87.7795,87.8422,87.7616,87.8243,47416.0
2021-04-21 12:00:00,98.04,98.04,97.97,98.02,31277.0,87.8332,87.8332,87.7705,87.8153,31277.0
2021-04-21 12:10:00,98.01,98.06,97.98,98.05,52403.0,87.8064,87.8511,87.7795,87.8422,52403.0
2021-04-21 12:20:00,98.03,98.03,97.89,97.9,32870.0,87.8243,87.8243,87.6988,87.7078,32870.0
2021-04-21 12:30:00,97.9,97.97,97.85,97.86,34761.0,87.7078,87.7705,87.663,87.672,34761.0
2021-04-21 12:40:00,97.86,97.89,97.82,97.87,44816.0,87.672,87.6988,87.6361,87.6809,44816.0
2021-04-21 12:50:00,97.87,97.97,97.86,97.93,37629.0,87.6809,87.7705,87.672,87.7347,37629.0
2021-04-21 13:00:00,97.93,98.02,97.92,98.02,40422.0,87.7347,87.8153,87.7257,87.8153,40422.0
2021-04-21 13:10:00,98.01,98.04,97.96,97.97,43838.0,87.8064,87.8332,87.7616,87.7705,43838.0
2021-04-21 13:20:00,97.97,98.01,97.95,97.96,43451.0,87.7705,87.8064,87.7526,87.7616,43451.0
2021-04-21 13:30:00,97.97,98.02,97.95,98.01,45653.0,87.7705,87.8153,87.7526,87.8064,45653.0
2021-04-21 13:40:00,98.01,98.08,97.98,98.03,36570.0,87.8064,87.8691,87.7795,87.8243,36570.0
2021-04-21 13:50:00,98.03,98.07,98.0,98.03,48158.0,87.8243,87.8601,87.7974,87.8243,48158.0
2021-04-21 14:00:00,98.04,98.1,98.01,98.03,46076.0,87.8332,87.887,87.8064,87.8243,46076.0
2021-04-21 14:10:00,98.03,98.04,97.93,97.94,36865.0,87.8243,87.8332,87.7347,87.7436,36865.0
2021-04-21 14:20:00,97.94,97.97,97.92,97.95,32811.0,87.7436,87.7705,87.7257,87.7526,32811.0
2021-04-21 14:30:00,97.94,98.01,97.93,98.0,32863.0,87.7436,87.8064,87.7347,87.7974,32863.0
2021-04-21 14:40:00,98.0,98.02,97.95,97.97,31760.0,87.7974,87.8153,87.7526,87.7705,31760.0
2021-04-21 14:50:00,97.96,98.05,97.94,98.05,33341.0,87.7616,87.8422,87.7436,87.8422,33341.0
2021-04-21 15:00:00,98.04,98.08,98.0,98.04,48177.0,87.8332,87.8691,87.7974,87.8332,48177.0
2021-04-21 15:10:00,98.04,98.08,98.01,98.05,55341.0,87.8332,87.8691,87.8064,87.8422,55341.0
2021-04-21 15:20:00,98.04,98.1,98.01,98.03,53782.0,87.8332,87.887,87.8064,87.8243,53782.0
2021-04-21 15:30:00,98.03,98.2,97.99,98.16,95474.0,87.8243,87.9766,87.7884,87.9407,95474.0
2021-04-21 15:40:00,98.15,98.16,98.0,98.05,106891.0,87.9318,87.9407,87.7974,87.8422,106891.0
2021-04-21 15:50:00,98.06,98.11,97.88,97.98,1073413.0,87.8511,87.8959,87.6899,87.7795,1073413.0
2021-04-22 09:30:00,97.95,97.95,97.6,97.68,110292.0,87.7526,87.7526,87.439,87.5107,110292.0
2021-04-22 09:40:00,97.69,98.18,97.64,98.17,115627.0,87.5197,87.9587,87.4749,87.9497,115627.0
2021-04-22 09:50:00,98.17,98.25,98.03,98.19,125415.0,87.9497,88.0214,87.8243,87.9676,125415.0
2021-04-22 10:00:00,98.19,98.4,98.14,98.4,331274.0,87.9676,88.1557,87.9228,88.1557,331274.0
2021-04-22 10:10:00,98.39,98.4,98.17,98.22,101906.0,88.1468,88.1557,87.9497,87.9945,101906.0
2021-04-22 10:20:00,98.23,98.27,98.09,98.13,104777.0,88.0034,88.0393,87.878,87.9139,104777.0
2021-04-22 10:30:00,98.13,98.28,98.12,98.24,45557.0,87.9139,88.0482,87.9049,88.0124,45557.0
2021-04-22 10:40:00,98.22,98.29,98.06,98.08,24197.0,87.9945,88.0572,87.8511,87.8691,24197.0
2021-04-22 10:50:00,98.08,98.1,97.97,98.09,38138.0,87.8691,87.887,87.7705,87.878,38138.0
2021-04-22 11:00:00,98.09,98.31,98.06,98.31,51599.0,87.878,88.0751,87.8511,88.0751,51599.0
2021-04-22 11:10:00,98.31,98.38,98.27,98.38,47243.0,88.0751,88.1378,88.0393,88.1378,47243.0
2021-04-22 11:20:00,98.39,98.41,98.28,98.29,39965.0,88.1468,88.1647,88.0482,88.0572,39965.0
2021-04-22 11:30:00,98.29,98.35,98.25,98.3,71072.0,88.0572,88.111,88.0214,88.0662,71072.0
2021-04-22 11:40:00,98.29,98.3,98.23,98.28,93307.0,88.0572,88.0662,88.0034,88.0482,93307.0
2021-04-22 11:50:00,98.29,98.35,98.29,98.3,39607.0,88.0572,88.111,88.0572,88.0662,39607.0
2021-04-22 12:00:00,98.3,98.34,98.27,98.27,56653.0,88.0662,88.102,88.0393,88.0393,56653.0
2021-04-22 12:10:00,98.26,98.33,98.25,98.31,85812.0,88.0303,88.093,88.0214,88.0751,85812.0
2021-04-22 12:20:00,98.32,98.38,98.3,98.38,43911.0,88.0841,88.1378,88.0662,88.1378,43911.0
2021-04-22 12:30:00,98.38,98.39,98.33,98.34,33165.0,88.1378,88.1468,88.093,88.102,33165.0
2021-04-22 12:40:00,98.33,98.34,98.24,98.3,54777.0,88.093,88.102,88.0124,88.0662,54777.0
2021-04-22 12:50:00,98.31,98.33,98.25,98.32,60915.0,88.0751,88.093,88.0214,88.0841,60915.0
2021-04-22 13:00:00,98.33,98.33,97.92,98.01,140208.0,88.093,88.093,87.7257,87.8064,140208.0
2021-04-22 13:10:00,98.0,98.09,97.84,97.85,134937.0,87.7974,87.878,87.654,87.663,134937.0
2021-04-22 13:20:00,97.85,98.11,97.85,98.08,149488.0,87.663,87.8959,87.663,87.8691,149488.0
2021-04-22 13:30:00,98.07,98.16,98.01,98.06,87803.0,87.8601,87.9407,87.8064,87.8511,87803.0
2021-04-22 13:40:00,98.06,98.06,97.67,97.71,107758.0,87.8511,87.8511,87.5017,87.5376,107758.0
2021-04-22 13:50:00,97.72,97.78,97.51,97.55,129831.0,87.5465,87.6003,87.3584,87.3942,129831.0
2021-04-22 14:00:00,97.53,97.63,97.35,97.62,164667.0,87.3763,87.4659,87.2151,87.457,164667.0
2021-04-22 14:10:00,97.59,97.75,97.52,97.75,101970.0,87.4301,87.5734,87.3674,87.5734,101970.0
2021-04-22 14:20:00,97.76,97.84,97.66,97.84,89430.0,87.5824,87.654,87.4928,87.654,89430.0
2021-04-22 14:30:00,97.83,97.92,97.79,97.89,62764.0,87.6451,87.7257,87.6093,87.6988,62764.0
2021-04-22 14:40:00,97.88,98.04,97.87,98.0,72310.0,87.6899,87.8332,87.6809,87.7974,72310.0
2021-04-22 14:50:00,98.0,98.06,97.94,97.97,46532.0,87.7974,87.8511,87.7436,87.7705,46532.0
2021-04-22 15:00:00,97.96,98.02,97.72,97.74,92180.0,87.7616,87.8153,87.5465,87.5645,92180.0
2021-04-22 15:10:00,97.73,97.81,97.66,97.75,79801.0,87.5555,87.6272,87.4928,87.5734,79801.0
2021-04-22 15:20:00,97.76,97.77,97.62,97.71,89008.0,87.5824,87.5913,87.457,87.5376,89008.0
2021-04-22 15:30:00,97.7,97.81,97.68,97.73,175332.0,87.5286,87.6272,87.5107,87.5555,175332.0
2021-04-22 15:40:00,97.73,97.88,97.66,97.7,206342.0,87.5555,87.6899,87.4928,87.5286,206342.0
2021-04-22 15:50:00,97.7,97.81,97.59,97.61,652749.0,87.5286,87.6272,87.4301,87.448,652749.0
2021-04-23 09:30:00,97.81,97.96,97.76,97.77,74338.0,87.6272,87.7616,87.5824,87.5913,74338.0
2021-04-23 09:40:00,97.78,97.78,97.5,97.58,54463.0,87.6003,87.6003,87.3494,87.4211,54463.0
2021-04-23 09:50:00,97.57,97.92,97.55,97.89,63063.0,87.4122,87.7257,87.3942,87.6988,63063.0
2021-04-23 10:00:00,97.88,98.01,97.72,97.81,45158.0,87.6899,87.8064,87.5465,87.6272,45158.0
2021-04-23 10:10:00,97.82,97.92,97.71,97.78,27440.0,87.6361,87.7257,87.5376,87.6003,27440.0
2021-04-23 10:20:00,97.78,97.79,97.56,97.58,32905.0,87.6003,87.6093,87.4032,87.4211,32905.0
2021-04-23 10:30:00,97.59,97.82,97.57,97.75,49431.0,87.4301,87.6361,87.4122,87.5734,49431.0
2021-04-23 10:40:00,97.74,97.79,97.68,97.79,37833.0,87.5645,87.6093,87.5107,87.6093,37833.0
2021-04-23 10:50:00,97.79,97.94,97.77,97.93,45310.0,87.6093,87.7436,87.5913,87.7347,45310.0
2021-04-23 11:00:00,97.93,97.96,97.85,97.87,50026.0,87.7347,87.7616,87.663,87.6809,50026.0
2021-04-23 11:10:00,97.87,98.05,97.87,98.04,31952.0,87.6809,87.8422,87.6809,87.8332,31952.0
2021-04-23 11:20:00,98.05,98.08,97.91,97.93,60148.0,87.8422,87.8691,87.7168,87.7347,60148.0
2021-04-23 11:30:00,97.93,98.07,97.93,98.07,26686.0,87.7347,87.8601,87.7347,87.8601,26686.0
2021-04-23 11:40:00,98.07,98.08,98.0,98.07,17810.0,87.8601,87.8691,87.7974,87.8601,17810.0
2021-04-23 11:50:00,98.07,98.13,98.04,98.12,47904.0,87.8601,87.9139,87.8332,87.9049,47904.0
2021-04-23 12:00:00,98.13,98.2,98.1,98.16,47969.0,87.9139,87.9766,87.887,87.9407,47969.0
2021-04-23 12:10:00,98.16,98.17,98.09,98.12,23363.0,87.9407,87.9497,87.878,87.9049,23363.0
2021-04-23 12:20:00,98.11,98.13,98.05,98.06,23377.0,87.8959,87.9139,87.8422,87.8511,23377.0
2021-04-23 12:30:00,98.08,98.11,98.07,98.11,33502.0,87.8691,87.8959,87.8601,87.8959,33502.0
2021-04-23 12:40:00,98.11,98.16,98.05,98.16,37397.0,87.8959,87.9407,87.8422,87.9407,37397.0
2021-04-23 12:50:00,98.16,98.25,98.14,98.14,29914.0,87.9407,88.0214,87.9228,87.9228,29914.0
2021-04-23 13:00:00,98.15,98.15,98.08,98.11,28128.0,87.9318,87.9318,87.8691,87.8959,28128.0
2021-04-23 13:10:00,98.12,98.13,98.06,98.07,25532.0,87.9049,87.9139,87.8511,87.8601,25532.0
2021-04-23 13:20:00,98.08,98.1,98.04,98.08,23870.0,87.8691,87.887,87.8332,87.8691,23870.0
2021-04-23 13:30:00,98.07,98.17,98.06,98.14,39254.0,87.8601,87.9497,87.8511,87.9228,39254.0
2021-04-23 13:40:00,98.14,98.22,98.13,98.21,53816.0,87.9228,87.9945,87.9139,87.9855,53816.0
2021-04-23 13:50:00,98.21,98.24,98.19,98.23,30991.0,87.9855,88.0124,87.9676,88.0034,30991.0
2021-04-23 14:00:00,98.23,98.26,98.2,98.2,64089.0,88.0034,88.0303,87.9766,87.9766,64089.0
2021-04-23 14:10:00,98.2,98.24,98.11,98.12,46515.0,87.9766,88.0124,87.8959,87.9049,46515.0
2021-04-23 14:20:00,98.13,98.13,97.94,98.0,59204.0,87.9139,87.9139,87.7436,87.7974,59204.0
2021-04-23 14:30:00,98.01,98.04,97.97,97.98,73794.0,87.8064,87.8332,87.7705,87.7795,73794.0
2021-04-23 14:40:00,97.99,97.99,97.86,97.88,92080.0,87.7884,87.7884,87.672,87.6899,92080.0
2021-04-23 14:50:00,97.88,98.06,97.84,98.05,113135.0,87.6899,87.8511,87.654,87.8422,113135.0
2021-04-23 15:00:00,98.05,98.14,98.02,98.13,58418.0,87.8422,87.9228,87.8153,87.9139,58418.0
2021-04-23 15:10:00,98.13,98.22,98.1,98.21,96225.0,87.9139,87.9945,87.887,87.9855,96225.0
2021-04-23 15:20:00,98.22,98.31,98.2,98.28,95027.0,87.9945,88.0751,87.9766,88.0482,95027.0
2021-04-23 15:30:00,98.29,98.34,98.21,98.22,164031.0,88.0572,88.102,87.9855,87.9945,164031.0
2021-04-23 15:40:00,98.22,98.28,98.15,98.25,152279.0,87.9945,88.0482,87.9318,88.0214,152279.0
2021-04-23 15:50:00,98.26,98.3,98.02,98.14,775628.0,88.0303,88.0662,87.8153,87.9228,775628.0
2021-04-26 09:30:00,98.6,98.71,98.27,98.57,119692.0,88.3349,88.4335,88.0393,88.3081,119692.0
2021-04-26 09:40:00,98.57,98.58,98.44,98.47,101829.0,88.3081,88.317,88.1916,88.2185,101829.0
2021-04-26 09:50:00,98.48,98.64,98.46,98.61,96075.0,88.2274,88.3708,88.2095,88.3439,96075.0
2021-04-26 10:00:00,98.6,98.76,98.58,98.73,80634.0,88.3349,88.4783,88.317,88.4514,80634.0
2021-04-26 10:10:00,98.73,98.79,98.7,98.73,157326.0,88.4514,88.5051,88.4245,88.4514,157326.0
2021-04-26 10:20:00,98.75,98.87,98.69,98.76,140706.0,88.4693,88.5768,88.4156,88.4783,140706.0
2021-04-26 10:30:00,98.76,98.8,98.61,98.68,70613.0,88.4783,88.5141,88.3439,88.4066,70613.0
2021-04-26 10:40:00,98.69,98.69,98.61,98.65,72485.0,88.4156,88.4156,88.3439,88.3797,72485.0
2021-04-26 10:50:00,98.64,98.71,98.57,98.57,89817.0,88.3708,88.4335,88.3081,88.3081,89817.0
2021-04-26 11:00:00,98.58,98.61,98.51,98.54,70545.0,88.317,88.3439,88.2543,88.2812,70545.0
2021-04-26 11:10:00,98.55,98.55,98.41,98.41,81649.0,88.2901,88.2901,88.1647,88.1647,81649.0
2021-04-26 11:20:00,98.41,98.53,98.41,98.5,48389.0,88.1647,88.2722,88.1647,88.2453,48389.0
2021-04-26 11:30:00,98.5,98.57,98.49,98.54,74527.0,88.2453,88.3081,88.2364,88.2812,74527.0
2021-04-26 11:40:00,98.55,98.6,98.54,98.6,48529.0,88.2901,88.3349,88.2812,88.3349,48529.0
2021-04-26 11:50:00,98.6,98.6,98.48,98.52,55431.0,88.3349,88.3349,88.2274,88.2633,55431.0
2021-04-26 12:00:00,98.52,98.57,98.46,98.52,55214.0,88.2633,88.3081,88.2095,88.2633,55214.0
2021-04-26 12:10:00,98.53,98.57,98.51,98.54,34929.0,88.2722,88.3081,88.2543,88.2812,34929.0
2021-04-26 12:20:00,98.54,98.57,98.47,98.48,47873.0,88.2812,88.3081,88.2185,88.2274,47873.0
2021-04-26 12:30:00,98.49,98.53,98.44,98.45,41571.0,88.2364,88.2722,88.1916,88.2005,41571.0
2021-04-26 12:40:00,98.45,98.5,98.43,98.45,51509.0,88.2005,88.2453,88.1826,88.2005,51509.0
2021-04-26 12:50:00,98.44,98.47,98.43,98.44,31698.0,88.1916,88.2185,88.1826,88.1916,31698.0
2021-04-26 13:00:00,98.44,98.49,98.4,98.47,42855.0,88.1916,88.2364,88.1557,88.2185,42855.0
2021-04-26 13:10:00,98.47,98.52,98.46,98.48,31609.0,88.2185,88.2633,88.2095,88.2274,31609.0
2021-04-26 13:20:00,98.47,98.54,98.47,98.52,36553.0,88.2185,88.2812,88.2185,88.2633,36553.0
2021-04-26 13:30:00,98.53,98.55,98.47,98.48,34495.0,88.2722,88.2901,88.2185,88.2274,34495.0
2021-04-26 13:40:00,98.49,98.5,98.44,98.45,44870.0,88.2364,88.2453,88.1916,88.2005,44870.0
2021-04-26 13:50:00,98.45,98.5,98.44,98.48,46766.0,88.2005,88.2453,88.1916,88.2274,46766.0
2021-04-26 14:00:00,98.48,98.49,98.43,98.45,42815.0,88.2274,88.2364,88.1826,88.2005,42815.0
2021-04-26 14:10:00,98.45,98.47,98.42,98.44,49202.0,88.2005,88.2185,88.1737,88.1916,49202.0
2021-04-26 14:20:00,98.44,98.55,98.43,98.52,58766.0,88.1916,88.2901,88.1826,88.2633,58766.0
2021-04-26 14:30:00,98.53,98.57,98.52,98.54,56946.0,88.2722,88.3081,88.2633,88.2812,56946.0
2021-04-26 14:40:00,98.55,98.58,98.53,98.55,37106.0,88.2901,88.317,88.2722,88.2901,37106.0
2021-04-26 14:50:00,98.55,98.59,98.51,98.52,64843.0,88.2901,88.326,88.2543,88.2633,64843.0
2021-04-26 15:00:00,98.51,98.55,98.46,98.54,76985.0,88.2543,88.2901,88.2095,88.2812,76985.0
2021-04-26 15:10:00,98.53,98.55,98.5,98.51,90016.0,88.2722,88.2901,88.2453,88.2543,90016.0
2021-04-26 15:20:00,98.52,98.52,98.21,98.21,225268.0,88.2633,88.2633,87.9855,87.9855,225268.0
2021-04-26 15:30:00,98.21,98.29,98.1,98.29,251913.0,87.9855,88.0572,87.887,88.0572,251913.0
2021-04-26 15:40:00,98.28,98.43,98.24,98.3,234850.0,88.0482,88.1826,88.0124,88.0662,234850.0
2021-04-26 15:50:00,98.29,98.37,98.24,98.35,480250.0,88.0572,88.1289,88.0124,88.111,480250.0
2021-04-27 09:30:00,98.68,98.68,98.09,98.12,230631.0,88.4066,88.4066,87.878,87.9049,230631.0
2021-04-27 09:40:00,98.1,98.34,98.1,98.23,81479.0,87.887,88.102,87.887,88.0034,81479.0
2021-04-27 09:50:00,98.22,98.38,98.21,98.29,93789.0,87.9945,88.1378,87.9855,88.0572,93789.0
2021-04-27 10:00:00,98.3,98.45,98.26,98.29,99044.0,88.0662,88.2005,88.0303,88.0572,99044.0
2021-04-27 10:10:00,98.3,98.44,98.27,98.29,64347.0,88.0662,88.1916,88.0393,88.0572,64347.0
2021-04-27 10:20:00,98.29,98.39,98.21,98.39,61829.0,88.0572,88.1468,87.9855,88.1468,61829.0
2021-04-27 10:30:00,98.38,98.39,98.23,98.28,66235.0,88.1378,88.1468,88.0034,88.0482,66235.0
2021-04-27 10:40:00,98.27,98.41,98.27,98.39,66711.0,88.0393,88.1647,88.0393,88.1468,66711.0
2021-04-27 10:50:00,98.39,98.46,98.37,98.43,60731.0,88.1468,88.2095,88.1289,88.1826,60731.0
2021-04-27 11:00:00,98.43,98.51,98.42,98.5,80904.0,88.1826,88.2543,88.1737,88.2453,80904.0
2021-04-27 11:10:00,98.51,98.53,98.44,98.49,59660.0,88.2543,88.2722,88.1916,88.2364,59660.0
2021-04-27 11:20:00,98.49,98.5,98.42,98.46,58892.0,88.2364,88.2453,88.1737,88.2095,58892.0
2021-04-27 11:30:00,98.46,98.47,98.18,98.27,54973.0,88.2095,88.2185,87.9587,88.0393,54973.0
2021-04-27 11:40:00,98.26,98.43,98.26,98.43,43821.0,88.0303,88.1826,88.0303,88.1826,43821.0
2021-04-27 11:50:00,98.43,98.49,98.4,98.46,37746.0,88.1826,88.2364,88.1557,88.2095,37746.0
2021-04-27 12:00:00,98.47,98.52,98.42,98.52,28118.0,88.2185,88.2633,88.1737,88.2633,28118.0
2021-04-27 12:10:00,98.52,98.52,98.42,98.43,47612.0,88.2633,88.2633,88.1737,88.1826,47612.0
2021-04-27 12:20:00,98.44,98.48,98.39,98.48,59902.0,88.1916,88.2274,88.1468,88.2274,59902.0
2021-04-27 12:30:00,98.49,98.49,98.44,98.48,62340.0,88.2364,88.2364,88.1916,88.2274,62340.0
2021-04-27 12:40:00,98.48,98.49,98.33,98.36,53838.0,88.2274,88.2364,88.093,88.1199,53838.0
2021-04-27 12:50:00,98.35,98.38,98.29,98.36,47883.0,88.111,88.1378,88.0572,88.1199,47883.0
2021-04-27 13:00:00,98.36,98.5,98.33,98.48,40514.0,88.1199,88.2453,88.093,88.2274,40514.0
2021-04-27 13:10:00,98.47,98.55,98.47,98.55,29548.0,88.2185,88.2901,88.2185,88.2901,29548.0
2021-04-27 13:20:00,98.55,98.61,98.54,98.59,56386.0,88.2901,88.3439,88.2812,88.326,56386.0
2021-04-27 13:30:00,98.6,98.6,98.5,98.57,57285.0,88.3349,88.3349,88.2453,88.3081,57285.0
2021-04-27 13:40:00,98.57,98.61,98.55,98.6,52990.0,88.3081,88.3439,88.2901,88.3349,52990.0
2021-04-27 13:50:00,98.59,98.64,98.58,98.63,27471.0,88.326,88.3708,88.317,88.3618,27471.0
2021-04-27 14:00:00,98.63,98.65,98.54,98.55,67399.0,88.3618,88.3797,88.2812,88.2901,67399.0
2021-04-27 14:10:00,98.55,98.58,98.51,98.54,41813.0,88.2901,88.317,88.2543,88.2812,41813.0
2021-04-27 14:20:00,98.53,98.59,98.51,98.56,80645.0,88.2722,88.326,88.2543,88.2991,80645.0
2021-04-27 14:30:00,98.56,98.57,98.51,98.55,41837.0,88.2991,88.3081,88.2543,88.2901,41837.0
2021-04-27 14:40:00,98.54,98.54,98.49,98.5,41873.0,88.2812,88.2812,88.2364,88.2453,41873.0
2021-04-27 14:50:00,98.5,98.51,98.4,98.42,40196.0,88.2453,88.2543,88.1557,88.1737,40196.0
2021-04-27 15:00:00,98.42,98.44,98.35,98.35,60023.0,88.1737,88.1916,88.111,88.111,60023.0
2021-04-27 15:10:00,98.36,98.44,98.35,98.41,51819.0,88.1199,88.1916,88.111,88.1647,51819.0
2021-04-27 15:20:00,98.41,98.52,98.4,98.43,67303.0,88.1647,88.2633,88.1557,88.1826,67303.0
2021-04-27 15:30:00,98.43,98.47,98.4,98.45,66452.0,88.1826,88.2185,88.1557,88.2005,66452.0
2021-04-27 15:40:00,98.44,98.47,98.31,98.39,124913.0,88.1916,88.2185,88.0751,88.1468,124913.0
2021-04-27 15:50:00,98.39,98.45,98.35,98.36,608119.0,88.1468,88.2005,88.111,88.1199,608119.0
2021-04-28 09:30:00,98.44,98.54,98.19,98.32,193390.0,88.1916,88.2812,87.9676,88.0841,193390.0
2021-04-28 09:40:00,98.32,98.4,98.23,98.39,109186.0,88.0841,88.1557,88.0034,88.1468,109186.0
2021-04-28 09:50:00,98.41,98.56,98.39,98.56,92664.0,88.1647,88.2991,88.1468,88.2991,92664.0
2021-04-28 10:00:00,98.56,98.57,98.38,98.47,55117.0,88.2991,88.3081,88.1378,88.2185,55117.0
2021-04-28 10:10:00,98.47,98.49,98.31,98.36,58040.0,88.2185,88.2364,88.0751,88.1199,58040.0
2021-04-28 10:20:00,98.36,98.43,98.31,98.35,103815.0,88.1199,88.1826,88.0751,88.111,103815.0
2021-04-28 10:30:00,98.35,98.39,98.3,98.33,93002.0,88.111,88.1468,88.0662,88.093,93002.0
2021-04-28 10:40:00,98.33,98.47,98.32,98.44,128537.0,88.093,88.2185,88.0841,88.1916,128537.0
2021-04-28 10:50:00,98.44,98.46,98.27,98.33,66271.0,88.1916,88.2095,88.0393,88.093,66271.0
2021-04-28 11:00:00,98.33,98.49,98.27,98.45,103427.0,88.093,88.2364,88.0393,88.2005,103427.0
2021-04-28 11:10:00,98.44,98.48,98.41,98.45,59103.0,88.1916,88.2274,88.1647,88.2005,59103.0
2021-04-28 11:20:00,98.47,98.48,98.35,98.38,33104.0,88.2185,88.2274,88.111,88.1378,33104.0
2021-04-28 11:30:00,98.37,98.4,98.29,98.3,33496.0,88.1289,88.1557,88.0572,88.0662,33496.0
2021-04-28 11:40:00,98.29,98.31,98.16,98.2,37161.0,88.0572,88.0751,87.9407,87.9766,37161.0
2021-04-28 11:50:00,98.21,98.24,98.13,98.15,56931.0,87.9855,88.0124,87.9139,87.9318,56931.0
2021-04-28 12:00:00,98.15,98.2,98.1,98.15,45022.0,87.9318,87.9766,87.887,87.9318,45022.0
2021-04-28 12:10:00,98.14,98.14,98.07,98.11,54077.0,87.9228,87.9228,87.8601,87.8959,54077.0
2021-04-28 12:20:00,98.11,98.22,98.11,98.2,34921.0,87.8959,87.9945,87.8959,87.9766,34921.0
2021-04-28 12:30:00,98.19,98.19,98.13,98.14,24108.0,87.9676,87.9676,87.9139,87.9228,24108.0
2021-04-28 12:40:00,98.14,98.19,98.11,98.18,31362.0,87.9228,87.9676,87.8959,87.9587,31362.0
2021-04-28 12:50:00,98.19,98.2,98.14,98.17,22979.0,87.9676,87.9766,87.9228,87.9497,22979.0
2021-04-28 13:00:00,98.17,98.2,98.15,98.19,25100.0,87.9497,87.9766,87.9318,87.9676,25100.0
2021-04-28 13:10:00,98.19,98.23,98.17,98.18,21000.0,87.9676,88.0034,87.9497,87.9587,21000.0
2021-04-28 13:20:00,98.17,98.17,98.11,98.12,25515.0,87.9497,87.9497,87.8959,87.9049,25515.0
2021-04-28 13:30:00,98.13,98.17,98.07,98.14,33266.0,87.9139,87.9497,87.8601,87.9228,33266.0
2021-04-28 13:40:00,98.13,98.13,98.02,98.02,37932.0,87.9139,87.9139,87.8153,87.8153,37932.0
2021-04-28 13:50:00,98.02,98.04,97.96,97.96,43443.0,87.8153,87.8332,87.7616,87.7616,43443.0
2021-04-28 14:00:00,97.98,98.16,97.95,97.98,82960.0,87.7795,87.9407,87.7526,87.7795,82960.0
2021-04-28 14:10:00,97.98,97.98,97.89,97.95,122065.0,87.7795,87.7795,87.6988,87.7526,122065.0
2021-04-28 14:20:00,97.96,98.08,97.94,98.02,50693.0,87.7616,87.8691,87.7436,87.8153,50693.0
2021-04-28 14:30:00,98.02,98.19,97.91,98.12,63180.0,87.8153,87.9676,87.7168,87.9049,63180.0
2021-04-28 14:40:00,98.13,98.16,97.99,98.02,84490.0,87.9139,87.9407,87.7884,87.8153,84490.0
2021-04-28 14:50:00,98.03,98.08,97.97,97.99,55522.0,87.8243,87.8691,87.7705,87.7884,55522.0
2021-04-28 15:00:00,97.99,98.09,97.99,98.03,65578.0,87.7884,87.878,87.7884,87.8243,65578.0
2021-04-28 15:10:00,98.02,98.04,97.8,97.87,106824.0,87.8153,87.8332,87.6182,87.6809,106824.0
2021-04-28 15:20:00,97.88,98.07,97.86,98.06,92650.0,87.6899,87.8601,87.672,87.8511,92650.0
2021-04-28 15:30:00,98.05,98.1,97.91,98.04,90660.0,87.8422,87.887,87.7168,87.8332,90660.0
2021-04-28 15:40:00,98.04,98.06,97.9,97.93,173804.0,87.8332,87.8511,87.7078,87.7347,173804.0
2021-04-28 15:50:00,97.93,97.98,97.82,97.93,1233507.0,87.7347,87.7795,87.6361,87.7347,1233507.0
2021-04-29 09:30:00,98.56,98.88,98.53,98.85,229458.0,88.2991,88.5858,88.2722,88.5589,229458.0
2021-04-29 09:40:00,98.86,99.05,98.82,99.04,181263.0,88.5679,88.7381,88.532,88.7291,181263.0
2021-04-29 09:50:00,99.05,99.08,98.81,98.92,143900.0,88.7381,88.765,88.5231,88.6216,143900.0
2021-04-29 10:00:00,98.93,98.95,98.66,98.66,91126.0,88.6306,88.6485,88.3887,88.3887,91126.0
2021-04-29 10:10:00,98.66,98.7,98.43,98.48,65001.0,88.3887,88.4245,88.1826,88.2274,65001.0
2021-04-29 10:20:00,98.47,98.57,98.44,98.48,33156.0,88.2185,88.3081,88.1916,88.2274,33156.0
2021-04-29 10:30:00,98.49,98.6,98.43,98.54,50447.0,88.2364,88.3349,88.1826,88.2812,50447.0
2021-04-29 10:40:00,98.55,98.65,98.5,98.54,83311.0,88.2901,88.3797,88.2453,88.2812,83311.0
2021-04-29 10:50:00,98.54,98.75,98.52,98.6,81610.0,88.2812,88.4693,88.2633,88.3349,81610.0
2021-04-29 11:00:00,98.61,98.71,98.59,98.67,38725.0,88.3439,88.4335,88.326,88.3976,38725.0
2021-04-29 11:10:00,98.68,98.71,98.46,98.49,62505.0,88.4066,88.4335,88.2095,88.2364,62505.0
2021-04-29 11:20:00,98.5,98.57,98.42,98.45,52591.0,88.2453,88.3081,88.1737,88.2005,52591.0
2021-04-29 11:30:00,98.45,98.45,98.35,98.44,49910.0,88.2005,88.2005,88.111,88.1916,49910.0
2021-04-29 11:40:00,98.44,98.47,98.31,98.31,39306.0,88.1916,88.2185,88.0751,88.0751,39306.0
2021-04-29 11:50:00,98.3,98.31,98.17,98.21,70871.0,88.0662,88.0751,87.9497,87.9855,70871.0
2021-04-29 12:00:00,98.2,98.25,98.1,98.12,63776.0,87.9766,88.0214,87.887,87.9049,63776.0
2021-04-29 12:10:00,98.11,98.29,98.11,98.24,50642.0,87.8959,88.0572,87.8959,88.0124,50642.0
2021-04-29 12:20:00,98.24,98.26,98.08,98.22,31165.0,88.0124,88.0303,87.8691,87.9945,31165.0
2021-04-29 12:30:00,98.21,98.35,98.19,98.27,38808.0,87.9855,88.111,87.9676,88.0393,38808.0
2021-04-29 12:40:00,98.28,98.42,98.26,98.4,71679.0,88.0482,88.1737,88.0303,88.1557,71679.0
2021-04-29 12:50:00,98.4,98.45,98.34,98.39,30208.0,88.1557,88.2005,88.102,88.1468,30208.0
2021-04-29 13:00:00,98.39,98.51,98.35,98.48,19025.0,88.1468,88.2543,88.111,88.2274,19025.0
2021-04-29 13:10:00,98.48,98.48,98.41,98.44,34774.0,88.2274,88.2274,88.1647,88.1916,34774.0
2021-04-29 13:20:00,98.45,98.49,98.4,98.43,41286.0,88.2005,88.2364,88.1557,88.1826,41286.0
2021-04-29 13:30:00,98.43,98.45,98.37,98.43,77011.0,88.1826,88.2005,88.1289,88.1826,77011.0
2021-04-29 13:40:00,98.43,98.49,98.38,98.45,71006.0,88.1826,88.2364,88.1378,88.2005,71006.0
2021-04-29 13:50:00,98.45,98.47,98.31,98.33,100926.0,88.2005,88.2185,88.0751,88.093,100926.0
2021-04-29 14:00:00,98.33,98.46,98.33,98.43,41951.0,88.093,88.2095,88.093,88.1826,41951.0
2021-04-29 14:10:00,98.43,98.5,98.42,98.5,63536.0,88.1826,88.2453,88.1737,88.2453,63536.0
2021-04-29 14:20:00,98.49,98.55,98.46,98.55,50531.0,88.2364,88.2901,88.2095,88.2901,50531.0
2021-04-29 14:30:00,98.56,98.68,98.55,98.68,52840.0,88.2991,88.4066,88.2901,88.4066,52840.0
2021-04-29 14:40:00,98.68,98.83,98.63,98.72,93780.0,88.4066,88.541,88.3618,88.4424,93780.0
2021-04-29 14:50:00,98.71,98.73,98.66,98.71,77192.0,88.4335,88.4514,88.3887,88.4335,77192.0
2021-04-29 15:00:00,98.72,98.81,98.71,98.73,77098.0,88.4424,88.5231,88.4335,88.4514,77098.0
2021-04-29 15:10:00,98.74,98.84,98.69,98.71,78322.0,88.4604,88.5499,88.4156,88.4335,78322.0
2021-04-29 15:20:00,98.72,98.77,98.58,98.58,80163.0,88.4424,88.4872,88.317,88.317,80163.0
2021-04-29 15:30:00,98.59,98.78,98.55,98.67,196236.0,88.326,88.4962,88.2901,88.3976,196236.0
2021-04-29 15:40:00,98.66,98.78,98.65,98.75,161061.0,88.3887,88.4962,88.3797,88.4693,161061.0
2021-04-29 15:50:00,98.74,98.78,98.67,98.76,877544.0,88.4604,88.4962,88.3976,88.4783,877544.0
2021-04-30 09:30:00,98.49,98.55,98.27,98.42,176175.0,88.2364,88.2901,88.0393,88.1737,176175.0
2021-04-30 09:40:00,98.42,98.7,98.41,98.67,75886.0,88.1737,88.4245,88.1647,88.3976,75886.0
2021-04-30 09:50:00,98.66,98.76,98.49,98.55,60114.0,88.3887,88.4783,88.2364,88.2901,60114.0
2021-04-30 10:00:00,98.56,98.86,98.53,98.72,64944.0,88.2991,88.5679,88.2722,88.4424,64944.0
2021-04-30 10:10:00,98.72,98.75,98.6,98.75,59317.0,88.4424,88.4693,88.3349,88.4693,59317.0
2021-04-30 10:20:00,98.76,98.79,98.55,98.63,90096.0,88.4783,88.5051,88.2901,88.3618,90096.0
2021-04-30 10:30:00,98.62,98.64,98.41,98.51,139085.0,88.3528,88.3708,88.1647,88.2543,139085.0
2021-04-30 10:40:00,98.5,98.62,98.46,98.54,97949.0,88.2453,88.3528,88.2095,88.2812,97949.0
2021-04-30 10:50:00,98.53,98.69,98.51,98.67,74997.0,88.2722,88.4156,88.2543,88.3976,74997.0
2021-04-30 11:00:00,98.66,98.79,98.61,98.73,97535.0,88.3887,88.5051,88.3439,88.4514,97535.0
2021-04-30 11:10:00,98.73,98.88,98.69,98.86,66091.0,88.4514,88.5858,88.4156,88.5679,66091.0
2021-04-30 11:20:00,98.86,98.9,98.73,98.75,89264.0,88.5679,88.6037,88.4514,88.4693,89264.0
2021-04-30 11:30:00,98.74,98.82,98.73,98.8,63172.0,88.4604,88.532,88.4514,88.5141,63172.0
2021-04-30 11:40:00,98.8,98.88,98.77,98.86,45689.0,88.5141,88.5858,88.4872,88.5679,45689.0
2021-04-30 11:50:00,98.85,98.9,98.8,98.87,51821.0,88.5589,88.6037,88.5141,88.5768,51821.0
2021-04-30 12:00:00,98.88,98.91,98.82,98.89,56128.0,88.5858,88.6127,88.532,88.5947,56128.0
2021-04-30 12:10:00,98.89,98.9,98.83,98.87,25694.0,88.5947,88.6037,88.541,88.5768,25694.0
2021-04-30 12:20:00,98.88,98.96,98.88,98.95,30255.0,88.5858,88.6574,88.5858,88.6485,30255.0
2021-04-30 12:30:00,98.93,98.97,98.87,98.87,26664.0,88.6306,88.6664,88.5768,88.5768,26664.0
2021-04-30 12:40:00,98.87,99.0,98.86,98.93,53141.0,88.5768,88.6933,88.5679,88.6306,53141.0
2021-04-30 12:50:00,98.92,98.92,98.83,98.9,40811.0,88.6216,88.6216,88.541,88.6037,40811.0
2021-04-30 13:00:00,98.9,98.91,98.85,98.9,82604.0,88.6037,88.6127,88.5589,88.6037,82604.0
2021-04-30 13:10:00,98.89,98.89,98.78,98.82,27351.0,88.5947,88.5947,88.4962,88.532,27351.0
2021-04-30 13:20:00,98.82,98.87,98.8,98.87,37504.0,88.532,88.5768,88.5141,88.5768,37504.0
2021-04-30 13:30:00,98.87,98.93,98.87,98.91,46587.0,88.5768,88.6306,88.5768,88.6127,46587.0
2021-04-30 13:40:00,98.91,98.91,98.85,98.91,55582.0,88.6127,88.6127,88.5589,88.6127,55582.0
2021-04-30 13:50:00,98.91,98.95,98.83,98.87,76200.0,88.6127,88.6485,88.541,88.5768,76200.0
2021-04-30 14:00:00,98.87,98.94,98.86,98.93,56774.0,88.5768,88.6395,88.5679,88.6306,56774.0
2021-04-30 14:10:00,98.93,99.01,98.91,99.01,42532.0,88.6306,88.7022,88.6127,88.7022,42532.0
2021-04-30 14:20:00,99.01,99.06,98.97,99.04,92852.0,88.7022,88.747,88.6664,88.7291,92852.0
2021-04-30 14:30:00,99.04,99.06,98.96,99.03,53750.0,88.7291,88.747,88.6574,88.7202,53750.0
2021-04-30 14:40:00,99.02,99.09,99.02,99.03,32745.0,88.7112,88.7739,88.7112,88.7202,32745.0
2021-04-30 14:50:00,99.03,99.13,99.03,99.04,61156.0,88.7202,88.8097,88.7202,88.7291,61156.0
2021-04-30 15:00:00,99.05,99.12,99.04,99.09,140062.0,88.7381,88.8008,88.7291,88.7739,140062.0
2021-04-30 15:10:00,99.08,99.16,99.04,99.11,135430.0,88.765,88.8366,88.7291,88.7918,135430.0
2021-04-30 15:20:00,99.12,99.3,99.12,99.28,153153.0,88.8008,88.9621,88.8008,88.9441,153153.0
2021-04-30 15:30:00,99.29,99.36,99.24,99.24,201569.0,88.9531,89.0158,88.9083,88.9083,201569.0
2021-04-30 15:40:00,99.23,99.27,99.05,99.2,270163.0,88.8993,88.9352,88.7381,88.8725,270163.0
2021-04-30 15:50:00,99.2,99.37,99.12,99.17,830370.0,88.8725,89.0248,88.8008,88.8456,830370.0
2021-05-03 09:30:00,99.61,99.62,99.1,99.18,170007.0,89.2398,89.2487,88.7829,88.8545,170007.0
2021-05-03 09:40:00,99.19,99.28,99.11,99.25,97780.0,88.8635,88.9441,88.7918,88.9173,97780.0
2021-05-03 09:50:00,99.27,99.3,98.96,98.99,364043.0,88.9352,88.9621,88.6574,88.6843,364043.0
2021-05-03 10:00:00,98.98,98.98,98.67,98.76,192491.0,88.6754,88.6754,88.3976,88.4783,192491.0
2021-05-03 10:10:00,98.76,98.85,98.71,98.76,207805.0,88.4783,88.5589,88.4335,88.4783,207805.0
2021-05-03 10:20:00,98.75,98.9,98.74,98.82,210352.0,88.4693,88.6037,88.4604,88.532,210352.0
2021-05-03 10:30:00,98.82,98.89,98.78,98.89,180797.0,88.532,88.5947,88.4962,88.5947,180797.0
2021-05-03 10:40:00,98.89,98.91,98.75,98.81,132092.0,88.5947,88.6127,88.4693,88.5231,132092.0
2021-05-03 10:50:00,98.81,98.88,98.7,98.87,71135.0,88.5231,88.5858,88.4245,88.5768,71135.0
2021-05-03 11:00:00,98.87,98.94,98.79,98.94,68142.0,88.5768,88.6395,88.5051,88.6395,68142.0
2021-05-03 11:10:00,98.93,98.97,98.88,98.94,66238.0,88.6306,88.6664,88.5858,88.6395,66238.0
2021-05-03 11:20:00,98.94,98.95,98.84,98.92,43749.0,88.6395,88.6485,88.5499,88.6216,43749.0
2021-05-03 11:30:00,98.91,98.99,98.89,98.89,64385.0,88.6127,88.6843,88.5947,88.5947,64385.0
2021-05-03 11:40:00,98.89,98.96,98.86,98.96,29940.0,88.5947,88.6574,88.5679,88.6574,29940.0
2021-05-03 11:50:00,98.97,99.0,98.92,98.96,56644.0,88.6664,88.6933,88.6216,88.6574,56644.0
2021-05-03 12:00:00,98.97,98.98,98.9,98.91,31122.0,88.6664,88.6754,88.6037,88.6127,31122.0
2021-05-03 12:10:00,98.91,98.92,98.81,98.87,39552.0,88.6127,88.6216,88.5231,88.5768,39552.0
2021-05-03 12:20:00,98.86,98.91,98.84,98.84,25214.0,88.5679,88.6127,88.5499,88.5499,25214.0
2021-05-03 12:30:00,98.84,99.0,98.83,99.0,73192.0,88.5499,88.6933,88.541,88.6933,73192.0
2021-05-03 12:40:00,99.0,99.09,99.0,99.07,74410.0,88.6933,88.7739,88.6933,88.756,74410.0
2021-05-03 12:50:00,99.06,99.16,99.04,99.11,69914.0,88.747,88.8366,88.7291,88.7918,69914.0
2021-05-03 13:00:00,99.11,99.12,99.07,99.11,58074.0,88.7918,88.8008,88.756,88.7918,58074.0
2021-05-03 13:10:00,99.1,99.18,99.09,99.16,68058.0,88.7829,88.8545,88.7739,88.8366,68058.0
2021-05-03 13:20:00,99.16,99.21,99.12,99.21,256643.0,88.8366,88.8814,88.8008,88.8814,256643.0
2021-05-03 13:30:00,99.2,99.25,99.18,99.21,109774.0,88.8725,88.9173,88.8545,88.8814,109774.0
2021-05-03 13:40:00,99.21,99.21,99.13,99.14,168483.0,88.8814,88.8814,88.8097,88.8187,168483.0
2021-05-03 13:50:00,99.13,99.25,99.13,99.24,178489.0,88.8097,88.9173,88.8097,88.9083,178489.0
2021-05-03 14:00:00,99.24,99.27,99.21,99.26,206542.0,88.9083,88.9352,88.8814,88.9262,206542.0
2021-05-03 14:10:00,99.26,99.26,99.2,99.24,186080.0,88.9262,88.9262,88.8725,88.9083,186080.0
2021-05-03 14:20:00,99.24,99.35,99.24,99.34,150509.0,88.9083,89.0068,88.9083,88.9979,150509.0
2021-05-03 14:30:00,99.34,99.4,99.31,99.33,185483.0,88.9979,89.0516,88.971,88.9889,185483.0
2021-05-03 14:40:00,99.33,99.46,99.33,99.44,163987.0,88.9889,89.1054,88.9889,89.0875,163987.0
2021-05-03 14:50:00,99.45,99.53,99.4,99.42,238043.0,89.0964,89.1681,89.0516,89.0696,238043.0
2021-05-03 15:00:00,99.41,99.41,99.22,99.25,191245.0,89.0606,89.0606,88.8904,88.9173,191245.0
2021-05-03 15:10:00,99.25,99.25,98.85,98.87,565638.0,88.9173,88.9173,88.5589,88.5768,565638.0
2021-05-03 15:20:00,98.86,98.93,98.8,98.88,432951.0,88.5679,88.6306,88.5141,88.5858,432951.0
2021-05-03 15:30:00,98.88,99.07,98.87,98.91,811848.0,88.5858,88.756,88.5768,88.6127,811848.0
2021-05-03 15:40:00,98.92,98.95,98.74,98.84,650524.0,88.6216,88.6485,88.4604,88.5499,650524.0
2021-05-03 15:50:00,98.83,98.98,98.7,98.89,2711172.0,88.541,88.6754,88.4245,88.5947,2711172.0
2021-05-04 09:30:00,98.75,99.24,98.75,99.04,309074.0,88.4693,88.9083,88.4693,88.7291,309074.0
2021-05-04 09:40:00,99.04,99.04,98.58,98.62,395757.0,88.7291,88.7291,88.317,88.3528,395757.0
2021-05-04 09:50:00,98.63,98.72,98.46,98.57,514231.0,88.3618,88.4424,88.2095,88.3081,514231.0
2021-05-04 10:00:00,98.57,98.87,98.52,98.83,312472.0,88.3081,88.5768,88.2633,88.541,312472.0
2021-05-04 10:10:00,98.82,98.94,98.69,98.84,343560.0,88.532,88.6395,88.4156,88.5499,343560.0
2021-05-04 10:20:00,98.84,98.93,98.75,98.88,383216.0,88.5499,88.6306,88.4693,88.5858,383216.0
2021-05-04 10:30:00,98.88,98.94,98.76,98.92,220028.0,88.5858,88.6395,88.4783,88.6216,220028.0
2021-05-04 10:40:00,98.91,98.99,98.81,98.91,196708.0,88.6127,88.6843,88.5231,88.6127,196708.0
2021-05-04 10:50:00,98.9,98.92,98.74,98.75,173756.0,88.6037,88.6216,88.4604,88.4693,173756.0
2021-05-04 11:00:00,98.75,98.83,98.6,98.68,119661.0,88.4693,88.541,88.3349,88.4066,119661.0
2021-05-04 11:10:00,98.68,98.68,98.37,98.47,171385.0,88.4066,88.4066,88.1289,88.2185,171385.0
2021-05-04 11:20:00,98.47,98.59,98.34,98.58,211389.0,88.2185,88.326,88.102,88.317,211389.0
2021-05-04 11:30:00,98.58,98.72,98.56,98.66,119796.0,88.317,88.4424,88.2991,88.3887,119796.0
2021-05-04 11:40:00,98.63,98.65,98.42,98.43,139853.0,88.3618,88.3797,88.1737,88.1826,139853.0
2021-05-04 11:50:00,98.43,98.44,98.26,98.31,96235.0,88.1826,88.1916,88.0303,88.0751,96235.0
2021-05-04 12:00:00,98.3,98.44,98.29,98.4,80202.0,88.0662,88.1916,88.0572,88.1557,80202.0
2021-05-04 12:10:00,98.41,98.5,98.39,98.48,128613.0,88.1647,88.2453,88.1468,88.2274,128613.0
2021-05-04 12:20:00,98.49,98.5,98.39,98.46,98671.0,88.2364,88.2453,88.1468,88.2095,98671.0
2021-05-04 12:30:00,98.45,98.48,98.29,98.3,114566.0,88.2005,88.2274,88.0572,88.0662,114566.0
2021-05-04 12:40:00,98.3,98.32,98.24,98.3,98063.0,88.0662,88.0841,88.0124,88.0662,98063.0
2021-05-04 12:50:00,98.3,98.36,98.26,98.26,110208.0,88.0662,88.1199,88.0303,88.0303,110208.0
2021-05-04 13:00:00,98.26,98.32,98.22,98.29,112250.0,88.0303,88.0841,87.9945,88.0572,112250.0
2021-05-04 13:10:00,98.29,98.3,98.2,98.23,110787.0,88.0572,88.0662,87.9766,88.0034,110787.0
2021-05-04 13:20:00,98.23,98.28,98.19,98.24,112732.0,88.0034,88.0482,87.9676,88.0124,112732.0
2021-05-04 13:30:00,98.24,98.31,98.19,98.28,79335.0,88.0124,88.0751,87.9676,88.0482,79335.0
2021-05-04 13:40:00,98.29,98.34,98.23,98.33,151357.0,88.0572,88.102,88.0034,88.093,151357.0
2021-05-04 13:50:00,98.33,98.35,98.24,98.32,90470.0,88.093,88.111,88.0124,88.0841,90470.0
2021-05-04 14:00:00,98.32,98.4,98.25,98.38,119242.0,88.0841,88.1557,88.0214,88.1378,119242.0
2021-05-04 14:10:00,98.39,98.55,98.38,98.45,116914.0,88.1468,88.2901,88.1378,88.2005,116914.0
2021-05-04 14:20:00,98.46,98.52,98.36,98.48,163862.0,88.2095,88.2633,88.1199,88.2274,163862.0
2021-05-04 14:30:00,98.48,98.5,98.39,98.4,80079.0,88.2274,88.2453,88.1468,88.1557,80079.0
2021-05-04 14:40:00,98.4,98.45,98.33,98.42,135372.0,88.1557,88.2005,88.093,88.1737,135372.0
2021-05-04 14:50:00,98.43,98.43,98.25,98.26,137419.0,88.1826,88.1826,88.0214,88.0303,137419.0
2021-05-04 15:00:00,98.25,98.26,98.07,98.12,282474.0,88.0214,88.0303,87.8601,87.9049,282474.0
2021-05-04 15:10:00,98.12,98.18,98.01,98.02,394254.0,87.9049,87.9587,87.8064,87.8153,394254.0
2021-05-04 15:20:00,98.02,98.03,97.93,97.95,492104.0,87.8153,87.8243,87.7347,87.7526,492104.0
2021-05-04 15:30:00,97.95,98.06,97.89,97.92,644587.0,87.7526,87.8511,87.6988,87.7257,644587.0
2021-05-04 15:40:00,97.93,97.98,97.77,97.9,1088295.0,87.7347,87.7795,87.5913,87.7078,1088295.0
2021-05-04 15:50:00,97.9,98.32,97.9,98.28,2921316.0,87.7078,88.0841,87.7078,88.0482,2921316.0
2021-05-05 09:30:00,98.01,98.1,97.49,97.52,545906.0,87.8064,87.887,87.3405,87.3674,545906.0
2021-05-05 09:40:00,97.53,97.59,97.17,97.23,257425.0,87.3763,87.4301,87.0538,87.1076,257425.0
2021-05-05 09:50:00,97.24,97.25,97.04,97.15,272156.0,87.1165,87.1255,86.9373,87.0359,272156.0
2021-05-05 10:00:00,97.14,97.18,96.78,97.01,239870.0,87.0269,87.0628,86.7044,86.9105,239870.0
2021-05-05 10:10:00,97.01,97.13,96.75,96.75,227099.0,86.9105,87.018,86.6775,86.6775,227099.0
2021-05-05 10:20:00,96.76,96.81,96.59,96.62,172291.0,86.6865,86.7313,86.5342,86.5611,172291.0
2021-05-05 10:30:00,96.63,96.73,96.49,96.55,267181.0,86.57,86.6596,86.4446,86.4983,267181.0
2021-05-05 10:40:00,96.54,96.78,96.47,96.75,401504.0,86.4894,86.7044,86.4267,86.6775,401504.0
2021-05-05 10:50:00,96.75,96.83,96.72,96.75,289100.0,86.6775,86.7492,86.6507,86.6775,289100.0
2021-05-05 11:00:00,96.75,96.92,96.69,96.9,105113.0,86.6775,86.8298,86.6238,86.8119,105113.0
2021-05-05 11:10:00,96.89,97.0,96.84,96.99,61380.0,86.803,86.9015,86.7582,86.8925,61380.0
2021-05-05 11:20:00,96.99,97.01,96.89,96.93,52423.0,86.8925,86.9105,86.803,86.8388,52423.0
2021-05-05 11:30:00,96.91,96.96,96.88,96.91,103479.0,86.8209,86.8657,86.794,86.8209,103479.0
2021-05-05 11:40:00,96.91,97.01,96.84,96.98,31406.0,86.8209,86.9105,86.7582,86.8836,31406.0
2021-05-05 11:50:00,96.99,97.05,96.94,97.05,55599.0,86.8925,86.9463,86.8477,86.9463,55599.0
2021-05-05 12:00:00,97.05,97.05,96.87,96.9,164870.0,86.9463,86.9463,86.785,86.8119,164870.0
2021-05-05 12:10:00,96.9,97.01,96.86,97.0,138380.0,86.8119,86.9105,86.7761,86.9015,138380.0
2021-05-05 12:20:00,97.0,97.12,96.99,97.09,160356.0,86.9015,87.009,86.8925,86.9821,160356.0
2021-05-05 12:30:00,97.09,97.19,97.09,97.16,128854.0,86.9821,87.0717,86.9821,87.0448,128854.0
2021-05-05 12:40:00,97.15,97.21,97.1,97.2,209582.0,87.0359,87.0896,86.9911,87.0807,209582.0
2021-05-05 12:50:00,97.19,97.2,97.04,97.05,206700.0,87.0717,87.0807,86.9373,86.9463,206700.0
2021-05-05 13:00:00,97.05,97.1,97.02,97.09,184924.0,86.9463,86.9911,86.9194,86.9821,184924.0
2021-05-05 13:10:00,97.09,97.12,97.0,97.03,160703.0,86.9821,87.009,86.9015,86.9284,160703.0
2021-05-05 13:20:00,97.02,97.08,97.0,97.06,222000.0,86.9194,86.9732,86.9015,86.9553,222000.0
2021-05-05 13:30:00,97.06,97.13,97.05,97.11,218653.0,86.9553,87.018,86.9463,87.0,218653.0
2021-05-05 13:40:00,97.11,97.12,97.04,97.07,226492.0,87.0,87.009,86.9373,86.9642,226492.0
2021-05-05 13:50:00,97.07,97.08,96.86,96.87,159994.0,86.9642,86.9732,86.7761,86.785,159994.0
2021-05-05 14:00:00,96.87,96.93,96.79,96.81,197256.0,86.785,86.8388,86.7134,86.7313,197256.0
2021-05-05 14:10:00,96.8,96.98,96.79,96.87,215167.0,86.7223,86.8836,86.7134,86.785,215167.0
2021-05-05 14:20:00,96.87,96.96,96.82,96.94,166114.0,86.785,86.8657,86.7402,86.8477,166114.0
2021-05-05 14:30:00,96.94,96.95,96.9,96.91,160757.0,86.8477,86.8567,86.8119,86.8209,160757.0
2021-05-05 14:40:00,96.91,96.94,96.7,96.72,330330.0,86.8209,86.8477,86.6327,86.6507,330330.0
2021-05-05 14:50:00,96.71,96.71,96.58,96.61,285398.0,86.6417,86.6417,86.5252,86.5521,285398.0
2021-05-05 15:00:00,96.62,96.66,96.5,96.51,419030.0,86.5611,86.5969,86.4536,86.4625,419030.0
2021-05-05 15:10:00,96.51,96.55,96.43,96.45,562370.0,86.4625,86.4983,86.3908,86.4088,562370.0
2021-05-05 15:20:00,96.45,96.63,96.38,96.63,628361.0,86.4088,86.57,86.346,86.57,628361.0
2021-05-05 15:30:00,96.63,96.73,96.55,96.63,677420.0,86.57,86.6596,86.4983,86.57,677420.0
2021-05-05 15:40:00,96.62,96.69,96.49,96.57,1217750.0,86.5611,86.6238,86.4446,86.5163,1217750.0
2021-05-05 15:50:00,96.58,96.85,96.44,96.73,2731290.0,86.5252,86.7671,86.3998,86.6596,2731290.0
2021-05-06 09:30:00,96.78,97.03,96.73,97.02,381922.0,86.7044,86.9284,86.6596,86.9194,381922.0
2021-05-06 09:40:00,97.02,97.05,96.83,96.85,237631.0,86.9194,86.9463,86.7492,86.7671,237631.0
2021-05-06 09:50:00,96.85,96.94,96.81,96.84,178173.0,86.7671,86.8477,86.7313,86.7582,178173.0
2021-05-06 10:00:00,96.84,96.9,96.61,96.62,154257.0,86.7582,86.8119,86.5521,86.5611,154257.0
2021-05-06 10:10:00,96.62,96.73,96.46,96.48,140046.0,86.5611,86.6596,86.4177,86.4356,140046.0
2021-05-06 10:20:00,96.47,96.59,96.44,96.52,124368.0,86.4267,86.5342,86.3998,86.4715,124368.0
2021-05-06 10:30:00,96.51,96.72,96.48,96.65,137159.0,86.4625,86.6507,86.4356,86.5879,137159.0
2021-05-06 10:40:00,96.65,96.68,96.54,96.59,213322.0,86.5879,86.6148,86.4894,86.5342,213322.0
2021-05-06 10:50:00,96.59,96.62,96.51,96.61,207981.0,86.5342,86.5611,86.4625,86.5521,207981.0
2021-05-06 11:00:00,96.61,96.77,96.59,96.69,180590.0,86.5521,86.6954,86.5342,86.6238,180590.0
2021-05-06 11:10:00,96.7,96.88,96.69,96.88,140332.0,86.6327,86.794,86.6238,86.794,140332.0
2021-05-06 11:20:00,96.87,97.11,96.86,97.1,178659.0,86.785,87.0,86.7761,86.9911,178659.0
2021-05-06 11:30:00,97.1,97.25,97.07,97.22,145970.0,86.9911,87.1255,86.9642,87.0986,145970.0
2021-05-06 11:40:00,97.21,97.34,97.21,97.28,111163.0,87.0896,87.2061,87.0896,87.1523,111163.0
2021-05-06 11:50:00,97.28,97.36,97.15,97.15,156599.0,87.1523,87.224,87.0359,87.0359,156599.0
2021-05-06 12:00:00,97.15,97.27,97.15,97.18,75881.0,87.0359,87.1434,87.0359,87.0628,75881.0
2021-05-06 12:10:00,97.19,97.32,97.19,97.27,79247.0,87.0717,87.1882,87.0717,87.1434,79247.0
2021-05-06 12:20:00,97.26,97.34,97.21,97.33,75424.0,87.1344,87.2061,87.0896,87.1971,75424.0
2021-05-06 12:30:00,97.32,97.35,97.09,97.16,139997.0,87.1882,87.2151,86.9821,87.0448,139997.0
2021-05-06 12:40:00,97.16,97.24,97.14,97.2,88987.0,87.0448,87.1165,87.0269,87.0807,88987.0
2021-05-06 12:50:00,97.2,97.24,97.1,97.12,105078.0,87.0807,87.1165,86.9911,87.009,105078.0
2021-05-06 13:00:00,97.12,97.17,97.05,97.14,85541.0,87.009,87.0538,86.9463,87.0269,85541.0
2021-05-06 13:10:00,97.15,97.18,97.11,97.14,159124.0,87.0359,87.0628,87.0,87.0269,159124.0
2021-05-06 13:20:00,97.14,97.25,97.12,97.18,71244.0,87.0269,87.1255,87.009,87.0628,71244.0
2021-05-06 13:30:00,97.18,97.22,97.14,97.15,82601.0,87.0628,87.0986,87.0269,87.0359,82601.0
2021-05-06 13:40:00,97.15,97.32,97.14,97.31,88068.0,87.0359,87.1882,87.0269,87.1792,88068.0
2021-05-06 13:50:00,97.31,97.32,97.12,97.12,86663.0,87.1792,87.1882,87.009,87.009,86663.0
2021-05-06 14:00:00,97.12,97.15,97.01,97.01,166976.0,87.009,87.0359,86.9105,86.9105,166976.0
2021-05-06 14:10:00,97.01,97.06,96.88,96.95,134374.0,86.9105,86.9553,86.794,86.8567,134374.0
2021-05-06 14:20:00,96.94,96.99,96.82,96.84,96724.0,86.8477,86.8925,86.7402,86.7582,96724.0
2021-05-06 14:30:00,96.84,96.9,96.79,96.83,130286.0,86.7582,86.8119,86.7134,86.7492,130286.0
2021-05-06 14:40:00,96.82,96.85,96.66,96.72,228552.0,86.7402,86.7671,86.5969,86.6507,228552.0
2021-05-06 14:50:00,96.73,96.81,96.7,96.7,156674.0,86.6596,86.7313,86.6327,86.6327,156674.0
2021-05-06 15:00:00,96.7,96.78,96.68,96.76,228737.0,86.6327,86.7044,86.6148,86.6865,228737.0
2021-05-06 15:10:00,96.76,96.89,96.76,96.8,254227.0,86.6865,86.803,86.6865,86.7223,254227.0
2021-05-06 15:20:00,96.8,97.0,96.74,96.95,357948.0,86.7223,86.9015,86.6686,86.8567,357948.0
2021-05-06 15:30:00,96.96,97.26,96.95,97.25,655163.0,86.8657,87.1344,86.8567,87.1255,655163.0
2021-05-06 15:40:00,97.25,97.34,97.2,97.23,816958.0,87.1255,87.2061,87.0807,87.1076,816958.0
2021-05-06 15:50:00,97.22,97.35,97.07,97.28,3326925.0,87.0986,87.2151,86.9642,87.1523,3326925.0
2021-05-07 09:30:00,97.54,97.66,97.25,97.59,342789.0,87.3853,87.4928,87.1255,87.4301,342789.0
2021-05-07 09:40:00,97.61,97.76,97.55,97.65,148013.0,87.448,87.5824,87.3942,87.4838,148013.0
2021-05-07 09:50:00,97.66,97.91,97.64,97.83,104282.0,87.4928,87.7168,87.4749,87.6451,104282.0
2021-05-07 10:00:00,97.81,98.26,97.81,98.23,94075.0,87.6272,88.0303,87.6272,88.0034,94075.0
2021-05-07 10:10:00,98.23,98.28,98.01,98.01,117208.0,88.0034,88.0482,87.8064,87.8064,117208.0
2021-05-07 10:20:00,98.01,98.16,98.01,98.11,91984.0,87.8064,87.9407,87.8064,87.8959,91984.0
2021-05-07 10:30:00,98.1,98.19,98.09,98.1,90452.0,87.887,87.9676,87.878,87.887,90452.0
2021-05-07 10:40:00,98.11,98.21,98.06,98.16,140355.0,87.8959,87.9855,87.8511,87.9407,140355.0
2021-05-07 10:50:00,98.17,98.3,98.14,98.25,166997.0,87.9497,88.0662,87.9228,88.0214,166997.0
2021-05-07 11:00:00,98.26,98.31,98.15,98.18,58279.0,88.0303,88.0751,87.9318,87.9587,58279.0
2021-05-07 11:10:00,98.18,98.23,98.09,98.11,38010.0,87.9587,88.0034,87.878,87.8959,38010.0
2021-05-07 11:20:00,98.13,98.13,97.97,98.07,52300.0,87.9139,87.9139,87.7705,87.8601,52300.0
2021-05-07 11:30:00,98.08,98.2,98.06,98.13,84744.0,87.8691,87.9766,87.8511,87.9139,84744.0
2021-05-07 11:40:00,98.14,98.23,98.08,98.08,84959.0,87.9228,88.0034,87.8691,87.8691,84959.0
2021-05-07 11:50:00,98.09,98.17,98.06,98.07,56704.0,87.878,87.9497,87.8511,87.8601,56704.0
2021-05-07 12:00:00,98.07,98.07,97.97,97.98,58109.0,87.8601,87.8601,87.7705,87.7795,58109.0
2021-05-07 12:10:00,97.99,98.0,97.9,97.95,74676.0,87.7884,87.7974,87.7078,87.7526,74676.0
2021-05-07 12:20:00,97.96,97.98,97.89,97.93,33428.0,87.7616,87.7795,87.6988,87.7347,33428.0
2021-05-07 12:30:00,97.93,97.97,97.88,97.96,63087.0,87.7347,87.7705,87.6899,87.7616,63087.0
2021-05-07 12:40:00,97.97,98.0,97.92,97.93,66362.0,87.7705,87.7974,87.7257,87.7347,66362.0
2021-05-07 12:50:00,97.93,98.01,97.93,97.97,46389.0,87.7347,87.8064,87.7347,87.7705,46389.0
2021-05-07 13:00:00,97.98,98.09,97.97,98.08,74720.0,87.7795,87.878,87.7705,87.8691,74720.0
2021-05-07 13:10:00,98.08,98.14,98.06,98.09,49308.0,87.8691,87.9228,87.8511,87.878,49308.0
2021-05-07 13:20:00,98.09,98.12,98.05,98.11,57445.0,87.878,87.9049,87.8422,87.8959,57445.0
2021-05-07 13:30:00,98.1,98.15,98.1,98.13,27117.0,87.887,87.9318,87.887,87.9139,27117.0
2021-05-07 13:40:00,98.13,98.22,98.11,98.2,60982.0,87.9139,87.9945,87.8959,87.9766,60982.0
2021-05-07 13:50:00,98.2,98.23,98.19,98.22,101337.0,87.9766,88.0034,87.9676,87.9945,101337.0
2021-05-07 14:00:00,98.22,98.3,98.13,98.29,110615.0,87.9945,88.0662,87.9139,88.0572,110615.0
2021-05-07 14:10:00,98.3,98.31,98.21,98.31,85932.0,88.0662,88.0751,87.9855,88.0751,85932.0
2021-05-07 14:20:00,98.3,98.36,98.25,98.32,68152.0,88.0662,88.1199,88.0214,88.0841,68152.0
2021-05-07 14:30:00,98.33,98.41,98.32,98.39,42587.0,88.093,88.1647,88.0841,88.1468,42587.0
2021-05-07 14:40:00,98.39,98.39,98.3,98.32,164894.0,88.1468,88.1468,88.0662,88.0841,164894.0
2021-05-07 14:50:00,98.32,98.35,98.26,98.34,52491.0,88.0841,88.111,88.0303,88.102,52491.0
2021-05-07 15:00:00,98.34,98.5,98.31,98.47,164256.0,88.102,88.2453,88.0751,88.2185,164256.0
2021-05-07 15:10:00,98.48,98.51,98.38,98.41,139367.0,88.2274,88.2543,88.1378,88.1647,139367.0
2021-05-07 15:20:00,98.4,98.47,98.36,98.42,145447.0,88.1557,88.2185,88.1199,88.1737,145447.0
2021-05-07 15:30:00,98.43,98.46,98.35,98.4,208346.0,88.1826,88.2095,88.111,88.1557,208346.0
2021-05-07 15:40:00,98.42,98.48,98.25,98.42,473660.0,88.1737,88.2274,88.0214,88.1737,473660.0
2021-05-07 15:50:00,98.42,98.6,98.33,98.6,1159802.0,88.1737,88.3349,88.093,88.3349,1159802.0
2021-05-10 09:30:00,98.8,99.14,98.69,98.99,187995.0,88.5141,88.8187,88.4156,88.6843,187995.0
2021-05-10 09:40:00,99.0,99.0,98.72,98.8,276103.0,88.6933,88.6933,88.4424,88.5141,276103.0
2021-05-10 09:50:00,98.81,98.96,98.77,98.88,64798.0,88.5231,88.6574,88.4872,88.5858,64798.0
2021-05-10 10:00:00,98.87,99.15,98.84,99.15,75209.0,88.5768,88.8277,88.5499,88.8277,75209.0
2021-05-10 10:10:00,99.17,99.33,99.16,99.26,130587.0,88.8456,88.9889,88.8366,88.9262,130587.0
2021-05-10 10:20:00,99.27,99.37,99.24,99.31,91039.0,88.9352,89.0248,88.9083,88.971,91039.0
2021-05-10 10:30:00,99.31,99.43,99.26,99.41,109514.0,88.971,89.0785,88.9262,89.0606,109514.0
2021-05-10 10:40:00,99.42,99.52,99.4,99.5,76907.0,89.0696,89.1591,89.0516,89.1412,76907.0
2021-05-10 10:50:00,99.5,99.62,99.5,99.6,85017.0,89.1412,89.2487,89.1412,89.2308,85017.0
2021-05-10 11:00:00,99.59,99.74,99.56,99.73,113918.0,89.2219,89.3562,89.195,89.3473,113918.0
2021-05-10 11:10:00,99.72,99.75,99.58,99.72,66293.0,89.3383,89.3652,89.2129,89.3383,66293.0
2021-05-10 11:20:00,99.73,99.74,99.59,99.59,71445.0,89.3473,89.3562,89.2219,89.2219,71445.0
2021-05-10 11:30:00,99.57,99.63,99.53,99.59,56101.0,89.2039,89.2577,89.1681,89.2219,56101.0
2021-05-10 11:40:00,99.58,99.61,99.38,99.39,63692.0,89.2129,89.2398,89.0337,89.0427,63692.0
2021-05-10 11:50:00,99.39,99.45,99.34,99.38,79479.0,89.0427,89.0964,88.9979,89.0337,79479.0
2021-05-10 12:00:00,99.38,99.45,99.35,99.37,92634.0,89.0337,89.0964,89.0068,89.0248,92634.0
2021-05-10 12:10:00,99.37,99.38,99.3,99.36,75846.0,89.0248,89.0337,88.9621,89.0158,75846.0
2021-05-10 12:20:00,99.36,99.43,99.33,99.34,73387.0,89.0158,89.0785,88.9889,88.9979,73387.0
2021-05-10 12:30:00,99.34,99.41,99.31,99.36,39629.0,88.9979,89.0606,88.971,89.0158,39629.0
2021-05-10 12:40:00,99.36,99.37,99.17,99.18,57386.0,89.0158,89.0248,88.8456,88.8545,57386.0
2021-05-10 12:50:00,99.17,99.24,99.14,99.16,26446.0,88.8456,88.9083,88.8187,88.8366,26446.0
2021-05-10 13:00:00,99.17,99.3,99.15,99.26,94041.0,88.8456,88.9621,88.8277,88.9262,94041.0
2021-05-10 13:10:00,99.27,99.35,99.2,99.31,51298.0,88.9352,89.0068,88.8725,88.971,51298.0
2021-05-10 13:20:00,99.3,99.34,99.28,99.32,66314.0,88.9621,88.9979,88.9441,88.98,66314.0
2021-05-10 13:30:00,99.31,99.36,99.28,99.31,52595.0,88.971,89.0158,88.9441,88.971,52595.0
2021-05-10 13:40:00,99.31,99.37,99.28,99.36,89469.0,88.971,89.0248,88.9441,89.0158,89469.0
2021-05-10 13:50:00,99.36,99.41,99.32,99.35,130453.0,89.0158,89.0606,88.98,89.0068,130453.0
2021-05-10 14:00:00,99.36,99.36,99.23,99.26,95925.0,89.0158,89.0158,88.8993,88.9262,95925.0
2021-05-10 14:10:00,99.26,99.28,98.96,99.04,131543.0,88.9262,88.9441,88.6574,88.7291,131543.0
2021-05-10 14:20:00,99.04,99.06,98.91,99.02,90624.0,88.7291,88.747,88.6127,88.7112,90624.0
2021-05-10 14:30:00,99.01,99.09,98.94,99.0,147850.0,88.7022,88.7739,88.6395,88.6933,147850.0
2021-05-10 14:40:00,99.0,99.04,98.82,98.87,109558.0,88.6933,88.7291,88.532,88.5768,109558.0
2021-05-10 14:50:00,98.86,98.94,98.78,98.94,135651.0,88.5679,88.6395,88.4962,88.6395,135651.0
2021-05-10 15:00:00,98.93,98.97,98.79,98.83,139306.0,88.6306,88.6664,88.5051,88.541,139306.0
2021-05-10 15:10:00,98.83,99.02,98.82,99.02,149876.0,88.541,88.7112,88.532,88.7112,149876.0
2021-05-10 15:20:00,99.01,99.07,98.93,99.06,124172.0,88.7022,88.756,88.6306,88.747,124172.0
2021-05-10 15:30:00,99.04,99.04,98.83,98.9,196586.0,88.7291,88.7291,88.541,88.6037,196586.0
2021-05-10 15:40:00,98.9,99.03,98.87,98.91,356725.0,88.6037,88.7202,88.5768,88.6127,356725.0
2021-05-10 15:50:00,98.92,98.93,98.62,98.63,1064877.0,88.6216,88.6306,88.3528,88.3618,1064877.0
2021-05-11 09:30:00,97.9,97.9,97.0,97.22,467634.0,87.7078,87.7078,86.9015,87.0986,467634.0
2021-05-11 09:40:00,97.2,97.42,97.06,97.15,263291.0,87.0807,87.2778,86.9553,87.0359,263291.0
2021-05-11 09:50:00,97.14,97.53,97.0,97.52,212886.0,87.0269,87.3763,86.9015,87.3674,212886.0
2021-05-11 10:00:00,97.52,97.68,97.4,97.44,315450.0,87.3674,87.5107,87.2599,87.2957,315450.0
2021-05-11 10:10:00,97.43,97.53,97.32,97.51,330170.0,87.2867,87.3763,87.1882,87.3584,330170.0
2021-05-11 10:20:00,97.51,97.7,96.95,96.99,282067.0,87.3584,87.5286,86.8567,86.8925,282067.0
2021-05-11 10:30:00,96.98,96.98,96.73,96.81,246993.0,86.8836,86.8836,86.6596,86.7313,246993.0
2021-05-11 10:40:00,96.81,97.2,96.77,97.16,275156.0,86.7313,87.0807,86.6954,87.0448,275156.0
2021-05-11 10:50:00,97.16,97.18,96.95,96.95,235347.0,87.0448,87.0628,86.8567,86.8567,235347.0
2021-05-11 11:00:00,96.96,97.07,96.89,97.0,190176.0,86.8657,86.9642,86.803,86.9015,190176.0
2021-05-11 11:10:00,96.99,97.08,96.71,97.08,127186.0,86.8925,86.9732,86.6417,86.9732,127186.0
2021-05-11 11:20:00,97.07,97.26,96.97,97.26,190767.0,86.9642,87.1344,86.8746,87.1344,190767.0
2021-05-11 11:30:00,97.26,97.38,97.2,97.3,180643.0,87.1344,87.2419,87.0807,87.1703,180643.0
2021-05-11 11:40:00,97.3,97.36,97.12,97.35,106546.0,87.1703,87.224,87.009,87.2151,106546.0
2021-05-11 11:50:00,97.34,97.43,97.3,97.31,63180.0,87.2061,87.2867,87.1703,87.1792,63180.0
2021-05-11 12:00:00,97.31,97.37,97.22,97.3,158010.0,87.1792,87.233,87.0986,87.1703,158010.0
2021-05-11 12:10:00,97.3,97.43,97.24,97.32,65074.0,87.1703,87.2867,87.1165,87.1882,65074.0
2021-05-11 12:20:00,97.33,97.36,97.22,97.3,60972.0,87.1971,87.224,87.0986,87.1703,60972.0
2021-05-11 12:30:00,97.29,97.31,97.19,97.28,68463.0,87.1613,87.1792,87.0717,87.1523,68463.0
2021-05-11 12:40:00,97.27,97.27,97.1,97.13,69179.0,87.1434,87.1434,86.9911,87.018,69179.0
2021-05-11 12:50:00,97.13,97.14,97.05,97.14,82629.0,87.018,87.0269,86.9463,87.0269,82629.0
2021-05-11 13:00:00,97.13,97.21,97.04,97.2,60167.0,87.018,87.0896,86.9373,87.0807,60167.0
2021-05-11 13:10:00,97.19,97.37,97.18,97.33,59014.0,87.0717,87.233,87.0628,87.1971,59014.0
2021-05-11 13:20:00,97.33,97.43,97.29,97.41,76496.0,87.1971,87.2867,87.1613,87.2688,76496.0
2021-05-11 13:30:00,97.42,97.54,97.41,97.53,73591.0,87.2778,87.3853,87.2688,87.3763,73591.0
2021-05-11 13:40:00,97.53,97.57,97.46,97.49,63656.0,87.3763,87.4122,87.3136,87.3405,63656.0
2021-05-11 13:50:00,97.49,97.5,97.31,97.49,96815.0,87.3405,87.3494,87.1792,87.3405,96815.0
2021-05-11 14:00:00,97.52,97.64,97.42,97.44,89024.0,87.3674,87.4749,87.2778,87.2957,89024.0
2021-05-11 14:10:00,97.44,97.47,97.24,97.29,69173.0,87.2957,87.3226,87.1165,87.1613,69173.0
2021-05-11 14:20:00,97.29,97.41,97.24,97.38,68854.0,87.1613,87.2688,87.1165,87.2419,68854.0
2021-05-11 14:30:00,97.35,97.35,97.1,97.21,100953.0,87.2151,87.2151,86.9911,87.0896,100953.0
2021-05-11 14:40:00,97.21,97.26,97.14,97.23,55046.0,87.0896,87.1344,87.0269,87.1076,55046.0
2021-05-11 14:50:00,97.22,97.25,97.12,97.16,74477.0,87.0986,87.1255,87.009,87.0448,74477.0
2021-05-11 15:00:00,97.16,97.17,97.01,97.03,71178.0,87.0448,87.0538,86.9105,86.9284,71178.0
2021-05-11 15:10:00,97.06,97.22,96.97,97.22,84523.0,86.9553,87.0986,86.8746,87.0986,84523.0
2021-05-11 15:20:00,97.24,97.44,97.24,97.34,151212.0,87.1165,87.2957,87.1165,87.2061,151212.0
2021-05-11 15:30:00,97.34,97.34,96.87,96.95,335011.0,87.2061,87.2061,86.785,86.8567,335011.0
2021-05-11 15:40:00,96.96,97.35,96.95,97.34,629968.0,86.8657,87.2151,86.8567,87.2061,629968.0
2021-05-11 15:50:00,97.34,97.57,97.28,97.51,912669.0,87.2061,87.4122,87.1523,87.3584,912669.0
2021-05-12 09:30:00,97.31,97.44,97.04,97.37,310176.0,87.1792,87.2957,86.9373,87.233,310176.0
2021-05-12 09:40:00,97.37,97.43,96.92,96.97,152761.0,87.233,87.2867,86.8298,86.8746,152761.0
2021-05-12 09:50:00,96.98,97.13,96.75,96.78,103265.0,86.8836,87.018,86.6775,86.7044,103265.0
2021-05-12 10:00:00,96.79,96.86,96.62,96.85,164977.0,86.7134,86.7761,86.5611,86.7671,164977.0
2021-05-12 10:10:00,96.85,96.97,96.61,96.95,144904.0,86.7671,86.8746,86.5521,86.8567,144904.0
2021-05-12 10:20:00,96.94,96.94,96.63,96.63,88254.0,86.8477,86.8477,86.57,86.57,88254.0
2021-05-12 10:30:00,96.64,96.84,96.46,96.68,134862.0,86.579,86.7582,86.4177,86.6148,134862.0
2021-05-12 10:40:00,96.67,96.69,96.44,96.46,168611.0,86.6059,86.6238,86.3998,86.4177,168611.0
2021-05-12 10:50:00,96.45,96.67,96.43,96.66,141485.0,86.4088,86.6059,86.3908,86.5969,141485.0
2021-05-12 11:00:00,96.66,96.74,96.57,96.65,128581.0,86.5969,86.6686,86.5163,86.5879,128581.0
2021-05-12 11:10:00,96.65,96.65,96.48,96.56,92334.0,86.5879,86.5879,86.4356,86.5073,92334.0
2021-05-12 11:20:00,96.55,96.61,96.37,96.61,101122.0,86.4983,86.5521,86.3371,86.5521,101122.0
2021-05-12 11:30:00,96.6,96.64,96.49,96.58,80429.0,86.5431,86.579,86.4446,86.5252,80429.0
2021-05-12 11:40:00,96.57,96.73,96.47,96.48,122631.0,86.5163,86.6596,86.4267,86.4356,122631.0
2021-05-12 11:50:00,96.46,96.48,96.11,96.12,262392.0,86.4177,86.4356,86.1042,86.1131,262392.0
2021-05-12 12:00:00,96.13,96.15,95.99,96.03,205300.0,86.1221,86.14,85.9966,86.0325,205300.0
2021-05-12 12:10:00,96.03,96.04,95.84,95.97,166407.0,86.0325,86.0414,85.8623,85.9787,166407.0
2021-05-12 12:20:00,95.96,96.06,95.93,95.95,171468.0,85.9698,86.0594,85.9429,85.9608,171468.0
2021-05-12 12:30:00,95.94,96.0,95.8,95.84,178966.0,85.9519,86.0056,85.8264,85.8623,178966.0
2021-05-12 12:40:00,95.84,95.86,95.74,95.75,177967.0,85.8623,85.8802,85.7727,85.7816,177967.0
2021-05-12 12:50:00,95.76,95.84,95.69,95.79,136045.0,85.7906,85.8623,85.7279,85.8175,136045.0
2021-05-12 13:00:00,95.78,95.98,95.68,95.85,148966.0,85.8085,85.9877,85.7189,85.8712,148966.0
2021-05-12 13:10:00,95.84,95.93,95.76,95.77,83019.0,85.8623,85.9429,85.7906,85.7996,83019.0
2021-05-12 13:20:00,95.75,95.76,95.62,95.69,137676.0,85.7816,85.7906,85.6652,85.7279,137676.0
2021-05-12 13:30:00,95.7,95.76,95.58,95.75,79347.0,85.7368,85.7906,85.6293,85.7816,79347.0
2021-05-12 13:40:00,95.75,95.75,95.61,95.64,92805.0,85.7816,85.7816,85.6562,85.6831,92805.0
2021-05-12 13:50:00,95.64,95.77,95.59,95.65,88485.0,85.6831,85.7996,85.6383,85.692,88485.0
2021-05-12 14:00:00,95.64,95.7,95.51,95.51,104635.0,85.6831,85.7368,85.5666,85.5666,104635.0
2021-05-12 14:10:00,95.51,95.53,95.33,95.4,303127.0,85.5666,85.5845,85.4054,85.4681,303127.0
2021-05-12 14:20:00,95.41,95.46,95.26,95.28,107984.0,85.477,85.5218,85.3426,85.3606,107984.0
2021-05-12 14:30:00,95.27,95.48,95.16,95.42,171151.0,85.3516,85.5397,85.2531,85.486,171151.0
2021-05-12 14:40:00,95.41,95.71,95.37,95.7,166006.0,85.477,85.7458,85.4412,85.7368,166006.0
2021-05-12 14:50:00,95.71,95.79,95.66,95.68,166005.0,85.7458,85.8175,85.701,85.7189,166005.0
2021-05-12 15:00:00,95.68,95.74,95.61,95.69,223015.0,85.7189,85.7727,85.6562,85.7279,223015.0
2021-05-12 15:10:00,95.68,95.71,95.52,95.52,176855.0,85.7189,85.7458,85.5756,85.5756,176855.0
2021-05-12 15:20:00,95.52,95.56,95.27,95.27,220504.0,85.5756,85.6114,85.3516,85.3516,220504.0
2021-05-12 15:30:00,95.28,95.29,95.07,95.17,405703.0,85.3606,85.3695,85.1724,85.262,405703.0
2021-05-12 15:40:00,95.17,95.5,95.14,95.36,392913.0,85.262,85.5577,85.2351,85.4322,392913.0
2021-05-12 15:50:00,95.35,95.35,95.01,95.13,1163334.0,85.4233,85.4233,85.1187,85.2262,1163334.0
2021-05-13 09:30:00,95.28,95.73,95.28,95.49,373356.0,85.3606,85.7637,85.3606,85.5487,373356.0
2021-05-13 09:40:00,95.5,95.61,95.4,95.49,356728.0,85.5577,85.6562,85.4681,85.5487,356728.0
2021-05-13 09:50:00,95.48,95.8,95.48,95.7,253237.0,85.5397,85.8264,85.5397,85.7368,253237.0
2021-05-13 10:00:00,95.71,96.07,95.71,95.84,237593.0,85.7458,86.0683,85.7458,85.8623,237593.0
2021-05-13 10:10:00,95.85,96.1,95.82,96.03,173144.0,85.8712,86.0952,85.8443,86.0325,173144.0
2021-05-13 10:20:00,96.02,96.27,96.0,96.21,273249.0,86.0235,86.2475,86.0056,86.1937,273249.0
2021-05-13 10:30:00,96.2,96.28,96.11,96.12,146816.0,86.1848,86.2565,86.1042,86.1131,146816.0
2021-05-13 10:40:00,96.12,96.16,95.98,96.09,114934.0,86.1131,86.149,85.9877,86.0862,114934.0
2021-05-13 10:50:00,96.08,96.21,96.04,96.19,138853.0,86.0773,86.1937,86.0414,86.1758,138853.0
2021-05-13 11:00:00,96.2,96.21,96.07,96.1,96087.0,86.1848,86.1937,86.0683,86.0952,96087.0
2021-05-13 11:10:00,96.11,96.15,95.98,96.12,227948.0,86.1042,86.14,85.9877,86.1131,227948.0
2021-05-13 11:20:00,96.12,96.17,96.0,96.06,159894.0,86.1131,86.1579,86.0056,86.0594,159894.0
2021-05-13 11:30:00,96.06,96.34,95.98,96.32,165644.0,86.0594,86.3102,85.9877,86.2923,165644.0
2021-05-13 11:40:00,96.31,96.32,96.03,96.19,177091.0,86.2833,86.2923,86.0325,86.1758,177091.0
2021-05-13 11:50:00,96.19,96.28,96.08,96.1,89910.0,86.1758,86.2565,86.0773,86.0952,89910.0
2021-05-13 12:00:00,96.11,96.36,96.09,96.34,104597.0,86.1042,86.3281,86.0862,86.3102,104597.0
2021-05-13 12:10:00,96.34,96.38,96.18,96.21,102564.0,86.3102,86.346,86.1669,86.1937,102564.0
2021-05-13 12:20:00,96.21,96.35,96.13,96.32,97456.0,86.1937,86.3192,86.1221,86.2923,97456.0
2021-05-13 12:30:00,96.32,96.41,96.31,96.33,60815.0,86.2923,86.3729,86.2833,86.3013,60815.0
2021-05-13 12:40:00,96.33,96.43,96.29,96.43,95555.0,86.3013,86.3908,86.2654,86.3908,95555.0
2021-05-13 12:50:00,96.44,96.46,96.18,96.28,117786.0,86.3998,86.4177,86.1669,86.2565,117786.0
2021-05-13 13:00:00,96.28,96.5,96.17,96.48,220157.0,86.2565,86.4536,86.1579,86.4356,220157.0
2021-05-13 13:10:00,96.47,96.54,96.3,96.31,84958.0,86.4267,86.4894,86.2744,86.2833,84958.0
2021-05-13 13:20:00,96.31,96.33,96.09,96.25,93990.0,86.2833,86.3013,86.0862,86.2296,93990.0
2021-05-13 13:30:00,96.24,96.27,95.96,96.01,152085.0,86.2206,86.2475,85.9698,86.0146,152085.0
2021-05-13 13:40:00,96.02,96.09,95.91,95.94,155806.0,86.0235,86.0862,85.925,85.9519,155806.0
2021-05-13 13:50:00,95.95,96.14,95.95,96.14,139984.0,85.9608,86.131,85.9608,86.131,139984.0
2021-05-13 14:00:00,96.12,96.54,96.12,96.49,148231.0,86.1131,86.4894,86.1131,86.4446,148231.0
2021-05-13 14:10:00,96.49,96.54,96.4,96.45,127965.0,86.4446,86.4894,86.364,86.4088,127965.0
2021-05-13 14:20:00,96.45,96.74,96.45,96.72,81252.0,86.4088,86.6686,86.4088,86.6507,81252.0
2021-05-13 14:30:00,96.73,96.83,96.68,96.75,139488.0,86.6596,86.7492,86.6148,86.6775,139488.0
2021-05-13 14:40:00,96.75,96.84,96.68,96.77,110243.0,86.6775,86.7582,86.6148,86.6954,110243.0
2021-05-13 14:50:00,96.76,96.77,96.64,96.73,214153.0,86.6865,86.6954,86.579,86.6596,214153.0
2021-05-13 15:00:00,96.73,96.88,96.73,96.88,287842.0,86.6596,86.794,86.6596,86.794,287842.0
2021-05-13 15:10:00,96.88,96.88,96.65,96.69,191497.0,86.794,86.794,86.5879,86.6238,191497.0
2021-05-13 15:20:00,96.69,96.83,96.6,96.7,298272.0,86.6238,86.7492,86.5431,86.6327,298272.0
2021-05-13 15:30:00,96.7,96.87,96.7,96.75,521996.0,86.6327,86.785,86.6327,86.6775,521996.0
2021-05-13 15:40:00,96.75,96.8,96.61,96.64,755548.0,86.6775,86.7223,86.5521,86.579,755548.0
2021-05-13 15:50:00,96.64,96.69,96.27,96.28,1534663.0,86.579,86.6238,86.2475,86.2565,1534663.0
2021-05-14 09:30:00,96.78,96.97,96.57,96.76,321529.0,86.7044,86.8746,86.5163,86.6865,321529.0
2021-05-14 09:40:00,96.77,97.11,96.75,97.0,137802.0,86.6954,87.0,86.6775,86.9015,137802.0
2021-05-14 09:50:00,97.01,97.1,96.94,97.1,135387.0,86.9105,86.9911,86.8477,86.9911,135387.0
2021-05-14 10:00:00,97.09,97.19,96.97,97.0,193373.0,86.9821,87.0717,86.8746,86.9015,193373.0
2021-05-14 10:10:00,97.0,97.12,96.95,97.09,250688.0,86.9015,87.009,86.8567,86.9821,250688.0
2021-05-14 10:20:00,97.1,97.26,97.08,97.1,77654.0,86.9911,87.1344,86.9732,86.9911,77654.0
2021-05-14 10:30:00,97.08,97.22,96.96,96.97,119700.0,86.9732,87.0986,86.8657,86.8746,119700.0
2021-05-14 10:40:00,96.97,97.17,96.96,97.14,89402.0,86.8746,87.0538,86.8657,87.0269,89402.0
2021-05-14 10:50:00,97.14,97.3,97.12,97.26,71888.0,87.0269,87.1703,87.009,87.1344,71888.0
2021-05-14 11:00:00,97.26,97.28,97.12,97.13,75030.0,87.1344,87.1523,87.009,87.018,75030.0
2021-05-14 11:10:00,97.14,97.26,97.13,97.23,86221.0,87.0269,87.1344,87.018,87.1076,86221.0
2021-05-14 11:20:00,97.23,97.3,97.16,97.18,41529.0,87.1076,87.1703,87.0448,87.0628,41529.0
2021-05-14 11:30:00,97.18,97.24,97.16,97.2,64580.0,87.0628,87.1165,87.0448,87.0807,64580.0
2021-05-14 11:40:00,97.2,97.26,97.19,97.21,37237.0,87.0807,87.1344,87.0717,87.0896,37237.0
2021-05-14 11:50:00,97.21,97.21,97.14,97.19,44187.0,87.0896,87.0896,87.0269,87.0717,44187.0
2021-05-14 12:00:00,97.2,97.24,97.16,97.18,61885.0,87.0807,87.1165,87.0448,87.0628,61885.0
2021-05-14 12:10:00,97.18,97.24,97.18,97.23,50438.0,87.0628,87.1165,87.0628,87.1076,50438.0
2021-05-14 12:20:00,97.23,97.32,97.19,97.31,62454.0,87.1076,87.1882,87.0717,87.1792,62454.0
2021-05-14 12:30:00,97.32,97.33,97.22,97.25,50042.0,87.1882,87.1971,87.0986,87.1255,50042.0
2021-05-14 12:40:00,97.24,97.27,97.18,97.2,30430.0,87.1165,87.1434,87.0628,87.0807,30430.0
2021-05-14 12:50:00,97.2,97.26,97.18,97.25,41027.0,87.0807,87.1344,87.0628,87.1255,41027.0
2021-05-14 13:00:00,97.25,97.34,97.25,97.32,60398.0,87.1255,87.2061,87.1255,87.1882,60398.0
2021-05-14 13:10:00,97.33,97.36,97.3,97.36,72094.0,87.1971,87.224,87.1703,87.224,72094.0
2021-05-14 13:20:00,97.36,97.48,97.35,97.48,131260.0,87.224,87.3315,87.2151,87.3315,131260.0
2021-05-14 13:30:00,97.48,97.51,97.42,97.44,120659.0,87.3315,87.3584,87.2778,87.2957,120659.0
2021-05-14 13:40:00,97.44,97.5,97.43,97.45,74998.0,87.2957,87.3494,87.2867,87.3047,74998.0
2021-05-14 13:50:00,97.45,97.45,97.41,97.44,105268.0,87.3047,87.3047,87.2688,87.2957,105268.0
2021-05-14 14:00:00,97.44,97.49,97.42,97.48,106608.0,87.2957,87.3405,87.2778,87.3315,106608.0
2021-05-14 14:10:00,97.49,97.5,97.42,97.45,135576.0,87.3405,87.3494,87.2778,87.3047,135576.0
2021-05-14 14:20:00,97.44,97.44,97.35,97.36,73238.0,87.2957,87.2957,87.2151,87.224,73238.0
2021-05-14 14:30:00,97.36,97.44,97.36,97.38,145477.0,87.224,87.2957,87.224,87.2419,145477.0
2021-05-14 14:40:00,97.39,97.48,97.38,97.48,109343.0,87.2509,87.3315,87.2419,87.3315,109343.0
2021-05-14 14:50:00,97.5,97.57,97.47,97.53,95452.0,87.3494,87.4122,87.3226,87.3763,95452.0
2021-05-14 15:00:00,97.52,97.58,97.47,97.58,80906.0,87.3674,87.4211,87.3226,87.4211,80906.0
2021-05-14 15:10:00,97.57,97.62,97.54,97.54,95099.0,87.4122,87.457,87.3853,87.3853,95099.0
2021-05-14 15:20:00,97.54,97.59,97.53,97.56,150596.0,87.3853,87.4301,87.3763,87.4032,150596.0
2021-05-14 15:30:00,97.56,97.58,97.39,97.4,153991.0,87.4032,87.4211,87.2509,87.2599,153991.0
2021-05-14 15:40:00,97.4,97.53,97.39,97.48,405608.0,87.2599,87.3763,87.2509,87.3315,405608.0
2021-05-14 15:50:00,97.48,97.54,97.28,97.34,682011.0,87.3315,87.3853,87.1523,87.2061,682011.0
2021-05-17 09:30:00,97.54,97.54,96.93,97.41,222526.0,87.3853,87.3853,86.8388,87.2688,222526.0
2021-05-17 09:40:00,97.41,97.48,97.17,97.19,117691.0,87.2688,87.3315,87.0538,87.0717,117691.0
2021-05-17 09:50:00,97.18,97.35,97.1,97.3,108240.0,87.0628,87.2151,86.9911,87.1703,108240.0
2021-05-17 10:00:00,97.3,97.37,97.16,97.18,85374.0,87.1703,87.233,87.0448,87.0628,85374.0
2021-05-17 10:10:00,97.18,97.48,97.15,97.45,104773.0,87.0628,87.3315,87.0359,87.3047,104773.0
2021-05-17 10:20:00,97.45,97.46,97.14,97.14,77751.0,87.3047,87.3136,87.0269,87.0269,77751.0
2021-05-17 10:30:00,97.17,97.33,97.04,97.29,132598.0,87.0538,87.1971,86.9373,87.1613,132598.0
2021-05-17 10:40:00,97.31,97.31,97.1,97.19,85538.0,87.1792,87.1792,86.9911,87.0717,85538.0
2021-05-17 10:50:00,97.2,97.35,97.18,97.3,54104.0,87.0807,87.2151,87.0628,87.1703,54104.0
2021-05-17 11:00:00,97.29,97.4,97.16,97.27,73644.0,87.1613,87.2599,87.0448,87.1434,73644.0
2021-05-17 11:10:00,97.26,97.31,97.18,97.2,57343.0,87.1344,87.1792,87.0628,87.0807,57343.0
2021-05-17 11:20:00,97.21,97.25,97.12,97.13,44563.0,87.0896,87.1255,87.009,87.018,44563.0
2021-05-17 11:30:00,97.15,97.24,97.06,97.17,59943.0,87.0359,87.1165,86.9553,87.0538,59943.0
2021-05-17 11:40:00,97.16,97.22,97.1,97.21,38647.0,87.0448,87.0986,86.9911,87.0896,38647.0
2021-05-17 11:50:00,97.2,97.22,97.13,97.21,31049.0,87.0807,87.0986,87.018,87.0896,31049.0
2021-05-17 12:00:00,97.2,97.29,97.18,97.2,42197.0,87.0807,87.1613,87.0628,87.0807,42197.0
2021-05-17 12:10:00,97.21,97.37,97.21,97.35,38977.0,87.0896,87.233,87.0896,87.2151,38977.0
2021-05-17 12:20:00,97.35,97.4,97.34,97.39,15170.0,87.2151,87.2599,87.2061,87.2509,15170.0
2021-05-17 12:30:00,97.38,97.47,97.34,97.47,39297.0,87.2419,87.3226,87.2061,87.3226,39297.0
2021-05-17 12:40:00,97.47,97.52,97.43,97.44,35440.0,87.3226,87.3674,87.2867,87.2957,35440.0
2021-05-17 12:50:00,97.44,97.5,97.41,97.43,52170.0,87.2957,87.3494,87.2688,87.2867,52170.0
2021-05-17 13:00:00,97.42,97.46,97.33,97.35,82528.0,87.2778,87.3136,87.1971,87.2151,82528.0
2021-05-17 13:10:00,97.35,97.39,97.32,97.36,47510.0,87.2151,87.2509,87.1882,87.224,47510.0
2021-05-17 13:20:00,97.36,97.37,97.3,97.32,26225.0,87.224,87.233,87.1703,87.1882,26225.0
2021-05-17 13:30:00,97.33,97.39,97.26,97.31,31942.0,87.1971,87.2509,87.1344,87.1792,31942.0
2021-05-17 13:40:00,97.31,97.36,97.23,97.31,84732.0,87.1792,87.224,87.1076,87.1792,84732.0
2021-05-17 13:50:00,97.3,97.31,97.25,97.27,36763.0,87.1703,87.1792,87.1255,87.1434,36763.0
2021-05-17 14:00:00,97.27,97.37,97.24,97.34,46278.0,87.1434,87.233,87.1165,87.2061,46278.0
2021-05-17 14:10:00,97.36,97.39,97.31,97.37,42486.0,87.224,87.2509,87.1792,87.233,42486.0
2021-05-17 14:20:00,97.37,97.46,97.34,97.45,42052.0,87.233,87.3136,87.2061,87.3047,42052.0
2021-05-17 14:30:00,97.46,97.5,97.37,97.37,39224.0,87.3136,87.3494,87.233,87.233,39224.0
2021-05-17 14:40:00,97.37,97.46,97.36,97.45,21563.0,87.233,87.3136,87.224,87.3047,21563.0
2021-05-17 14:50:00,97.44,97.53,97.44,97.52,71739.0,87.2957,87.3763,87.2957,87.3674,71739.0
2021-05-17 15:00:00,97.52,97.6,97.48,97.54,74010.0,87.3674,87.439,87.3315,87.3853,74010.0
2021-05-17 15:10:00,97.55,97.59,97.47,97.49,234092.0,87.3942,87.4301,87.3226,87.3405,234092.0
2021-05-17 15:20:00,97.49,97.52,97.34,97.41,107923.0,87.3405,87.3674,87.2061,87.2688,107923.0
2021-05-17 15:30:00,97.41,97.51,97.38,97.4,183938.0,87.2688,87.3584,87.2419,87.2599,183938.0
2021-05-17 15:40:00,97.4,97.61,97.4,97.49,229218.0,87.2599,87.448,87.2599,87.3405,229218.0
2021-05-17 15:50:00,97.5,97.53,97.38,97.42,781091.0,87.3494,87.3763,87.2419,87.2778,781091.0
2021-05-18 09:30:00,97.37,97.41,96.81,97.15,192648.0,87.233,87.2688,86.7313,87.0359,192648.0
2021-05-18 09:40:00,97.15,97.19,96.92,97.01,192085.0,87.0359,87.0717,86.8298,86.9105,192085.0
2021-05-18 09:50:00,97.0,97.1,96.88,96.96,143664.0,86.9015,86.9911,86.794,86.8657,143664.0
2021-05-18 10:00:00,96.95,97.29,96.93,97.24,115744.0,86.8567,87.1613,86.8388,87.1165,115744.0
2021-05-18 10:10:00,97.22,97.35,97.11,97.32,91310.0,87.0986,87.2151,87.0,87.1882,91310.0
2021-05-18 10:20:00,97.33,97.47,97.33,97.37,73296.0,87.1971,87.3226,87.1971,87.233,73296.0
2021-05-18 10:30:00,97.36,97.4,97.29,97.38,55178.0,87.224,87.2599,87.1613,87.2419,55178.0
2021-05-18 10:40:00,97.38,97.54,97.33,97.53,59029.0,87.2419,87.3853,87.1971,87.3763,59029.0
2021-05-18 10:50:00,97.55,97.7,97.54,97.6,62870.0,87.3942,87.5286,87.3853,87.439,62870.0
2021-05-18 11:00:00,97.6,97.65,97.46,97.46,49005.0,87.439,87.4838,87.3136,87.3136,49005.0
2021-05-18 11:10:00,97.46,97.66,97.45,97.65,34829.0,87.3136,87.4928,87.3047,87.4838,34829.0
2021-05-18 11:20:00,97.64,97.71,97.63,97.68,42587.0,87.4749,87.5376,87.4659,87.5107,42587.0
2021-05-18 11:30:00,97.69,97.74,97.62,97.68,44517.0,87.5197,87.5645,87.457,87.5107,44517.0
2021-05-18 11:40:00,97.67,97.77,97.62,97.77,65692.0,87.5017,87.5913,87.457,87.5913,65692.0
2021-05-18 11:50:00,97.77,97.77,97.64,97.65,42153.0,87.5913,87.5913,87.4749,87.4838,42153.0
2021-05-18 12:00:00,97.66,97.77,97.64,97.75,27138.0,87.4928,87.5913,87.4749,87.5734,27138.0
2021-05-18 12:10:00,97.74,97.85,97.72,97.79,63158.0,87.5645,87.663,87.5465,87.6093,63158.0
2021-05-18 12:20:00,97.79,97.84,97.77,97.77,33797.0,87.6093,87.654,87.5913,87.5913,33797.0
2021-05-18 12:30:00,97.78,97.81,97.76,97.8,46691.0,87.6003,87.6272,87.5824,87.6182,46691.0
2021-05-18 12:40:00,97.79,97.81,97.74,97.74,30555.0,87.6093,87.6272,87.5645,87.5645,30555.0
2021-05-18 12:50:00,97.72,97.76,97.68,97.72,28415.0,87.5465,87.5824,87.5107,87.5465,28415.0
2021-05-18 13:00:00,97.74,97.76,97.67,97.73,41578.0,87.5645,87.5824,87.5017,87.5555,41578.0
2021-05-18 13:10:00,97.74,97.74,97.69,97.73,17974.0,87.5645,87.5645,87.5197,87.5555,17974.0
2021-05-18 13:20:00,97.73,97.85,97.71,97.83,20515.0,87.5555,87.663,87.5376,87.6451,20515.0
2021-05-18 13:30:00,97.82,97.83,97.71,97.78,40762.0,87.6361,87.6451,87.5376,87.6003,40762.0
2021-05-18 13:40:00,97.78,97.9,97.77,97.86,25689.0,87.6003,87.7078,87.5913,87.672,25689.0
2021-05-18 13:50:00,97.86,97.9,97.86,97.88,20167.0,87.672,87.7078,87.672,87.6899,20167.0
2021-05-18 14:00:00,97.89,97.91,97.83,97.84,32712.0,87.6988,87.7168,87.6451,87.654,32712.0
2021-05-18 14:10:00,97.85,97.92,97.82,97.83,29144.0,87.663,87.7257,87.6361,87.6451,29144.0
2021-05-18 14:20:00,97.84,97.85,97.76,97.8,60600.0,87.654,87.663,87.5824,87.6182,60600.0
2021-05-18 14:30:00,97.82,97.84,97.71,97.73,65491.0,87.6361,87.654,87.5376,87.5555,65491.0
2021-05-18 14:40:00,97.73,97.77,97.67,97.74,72011.0,87.5555,87.5913,87.5017,87.5645,72011.0
2021-05-18 14:50:00,97.74,97.89,97.73,97.87,79741.0,87.5645,87.6988,87.5555,87.6809,79741.0
2021-05-18 15:00:00,97.86,97.87,97.78,97.84,86838.0,87.672,87.6809,87.6003,87.654,86838.0
2021-05-18 15:10:00,97.84,97.99,97.84,97.98,56873.0,87.654,87.7884,87.654,87.7795,56873.0
2021-05-18 15:20:00,97.99,98.02,97.89,97.92,66269.0,87.7884,87.8153,87.6988,87.7257,66269.0
2021-05-18 15:30:00,97.93,98.06,97.86,98.03,83361.0,87.7347,87.8511,87.672,87.8243,83361.0
2021-05-18 15:40:00,98.04,98.1,97.77,97.82,210121.0,87.8332,87.887,87.5913,87.6361,210121.0
2021-05-18 15:50:00,97.8,97.8,97.5,97.53,832463.0,87.6182,87.6182,87.3494,87.3763,832463.0
2021-05-19 09:30:00,96.87,96.9,96.35,96.39,436979.0,86.785,86.8119,86.3192,86.355,436979.0
2021-05-19 09:40:00,96.39,96.93,96.37,96.65,404874.0,86.355,86.8388,86.3371,86.5879,404874.0
2021-05-19 09:50:00,96.65,96.75,96.42,96.51,219259.0,86.5879,86.6775,86.3819,86.4625,219259.0
2021-05-19 10:00:00,96.5,96.63,96.33,96.35,234730.0,86.4536,86.57,86.3013,86.3192,234730.0
2021-05-19 10:10:00,96.34,96.36,95.98,96.33,231278.0,86.3102,86.3281,85.9877,86.3013,231278.0
2021-05-19 10:20:00,96.34,96.42,96.11,96.27,176165.0,86.3102,86.3819,86.1042,86.2475,176165.0
2021-05-19 10:30:00,96.27,96.38,96.06,96.06,118728.0,86.2475,86.346,86.0594,86.0594,118728.0
2021-05-19 10:40:00,96.05,96.15,95.89,96.08,152659.0,86.0504,86.14,85.9071,86.0773,152659.0
2021-05-19 10:50:00,96.07,96.34,96.05,96.17,152404.0,86.0683,86.3102,86.0504,86.1579,152404.0
2021-05-19 11:00:00,96.17,96.32,96.05,96.29,153085.0,86.1579,86.2923,86.0504,86.2654,153085.0
2021-05-19 11:10:00,96.28,96.35,96.24,96.28,108616.0,86.2565,86.3192,86.2206,86.2565,108616.0
2021-05-19 11:20:00,96.31,96.46,96.29,96.44,126692.0,86.2833,86.4177,86.2654,86.3998,126692.0
2021-05-19 11:30:00,96.41,96.41,96.16,96.25,108622.0,86.3729,86.3729,86.149,86.2296,108622.0
2021-05-19 11:40:00,96.23,96.31,96.15,96.31,99723.0,86.2117,86.2833,86.14,86.2833,99723.0
2021-05-19 11:50:00,96.31,96.46,96.25,96.46,152348.0,86.2833,86.4177,86.2296,86.4177,152348.0
2021-05-19 12:00:00,96.46,96.5,96.38,96.46,147415.0,86.4177,86.4536,86.346,86.4177,147415.0
2021-05-19 12:10:00,96.48,96.65,96.47,96.65,67491.0,86.4356,86.5879,86.4267,86.5879,67491.0
2021-05-19 12:20:00,96.65,96.66,96.49,96.5,113952.0,86.5879,86.5969,86.4446,86.4536,113952.0
2021-05-19 12:30:00,96.5,96.68,96.46,96.68,77175.0,86.4536,86.6148,86.4177,86.6148,77175.0
2021-05-19 12:40:00,96.67,96.73,96.62,96.7,79709.0,86.6059,86.6596,86.5611,86.6327,79709.0
2021-05-19 12:50:00,96.7,96.79,96.68,96.75,35106.0,86.6327,86.7134,86.6148,86.6775,35106.0
2021-05-19 13:00:00,96.76,96.79,96.64,96.74,97392.0,86.6865,86.7134,86.579,86.6686,97392.0
2021-05-19 13:10:00,96.75,96.86,96.73,96.83,45576.0,86.6775,86.7761,86.6596,86.7492,45576.0
2021-05-19 13:20:00,96.84,96.9,96.78,96.89,106879.0,86.7582,86.8119,86.7044,86.803,106879.0
2021-05-19 13:30:00,96.88,96.89,96.66,96.8,65672.0,86.794,86.803,86.5969,86.7223,65672.0
2021-05-19 13:40:00,96.79,96.85,96.73,96.84,25988.0,86.7134,86.7671,86.6596,86.7582,25988.0
2021-05-19 13:50:00,96.84,96.9,96.81,96.88,72147.0,86.7582,86.8119,86.7313,86.794,72147.0
2021-05-19 14:00:00,96.87,96.96,96.52,96.67,132397.0,86.785,86.8657,86.4715,86.6059,132397.0
2021-05-19 14:10:00,96.67,96.73,96.49,96.55,150370.0,86.6059,86.6596,86.4446,86.4983,150370.0
2021-05-19 14:20:00,96.56,96.96,96.55,96.82,329761.0,86.5073,86.8657,86.4983,86.7402,329761.0
2021-05-19 14:30:00,96.82,96.94,96.6,96.61,321288.0,86.7402,86.8477,86.5431,86.5521,321288.0
2021-05-19 14:40:00,96.61,96.63,96.47,96.59,143823.0,86.5521,86.57,86.4267,86.5342,143823.0
2021-05-19 14:50:00,96.59,96.65,96.46,96.46,300929.0,86.5342,86.5879,86.4177,86.4177,300929.0
2021-05-19 15:00:00,96.46,96.69,96.41,96.68,102925.0,86.4177,86.6238,86.3729,86.6148,102925.0
2021-05-19 15:10:00,96.68,96.83,96.67,96.73,107052.0,86.6148,86.7492,86.6059,86.6596,107052.0
2021-05-19 15:20:00,96.75,96.93,96.7,96.91,152291.0,86.6775,86.8388,86.6327,86.8209,152291.0
2021-05-19 15:30:00,96.92,96.92,96.7,96.87,205632.0,86.8298,86.8298,86.6327,86.785,205632.0
2021-05-19 15:40:00,96.86,96.94,96.81,96.9,240715.0,86.7761,86.8477,86.7313,86.8119,240715.0
2021-05-19 15:50:00,96.91,97.28,96.88,97.28,903032.0,86.8209,87.1523,86.794,87.1523,903032.0
2021-05-20 09:30:00,97.21,97.49,97.05,97.48,321045.0,87.0896,87.3405,86.9463,87.3315,321045.0
2021-05-20 09:40:00,97.49,97.9,97.48,97.88,213340.0,87.3405,87.7078,87.3315,87.6899,213340.0
2021-05-20 09:50:00,97.87,97.87,97.72,97.8,166895.0,87.6809,87.6809,87.5465,87.6182,166895.0
2021-05-20 10:00:00,97.8,97.9,97.73,97.81,121777.0,87.6182,87.7078,87.5555,87.6272,121777.0
2021-05-20 10:10:00,97.82,97.95,97.8,97.9,117902.0,87.6361,87.7526,87.6182,87.7078,117902.0
2021-05-20 10:20:00,97.92,98.04,97.85,97.92,119366.0,87.7257,87.8332,87.663,87.7257,119366.0
2021-05-20 10:30:00,97.94,97.99,97.89,97.99,55863.0,87.7436,87.7884,87.6988,87.7884,55863.0
2021-05-20 10:40:00,98.0,98.09,97.95,98.02,74830.0,87.7974,87.878,87.7526,87.8153,74830.0
2021-05-20 10:50:00,98.02,98.14,97.94,98.09,43622.0,87.8153,87.9228,87.7436,87.878,43622.0
2021-05-20 11:00:00,98.11,98.23,98.1,98.2,58298.0,87.8959,88.0034,87.887,87.9766,58298.0
2021-05-20 11:10:00,98.19,98.19,98.03,98.06,34632.0,87.9676,87.9676,87.8243,87.8511,34632.0
2021-05-20 11:20:00,98.05,98.17,98.03,98.15,34557.0,87.8422,87.9497,87.8243,87.9318,34557.0
2021-05-20 11:30:00,98.16,98.26,98.16,98.24,57614.0,87.9407,88.0303,87.9407,88.0124,57614.0
2021-05-20 11:40:00,98.23,98.41,98.23,98.4,68652.0,88.0034,88.1647,88.0034,88.1557,68652.0
2021-05-20 11:50:00,98.4,98.42,98.26,98.27,85143.0,88.1557,88.1737,88.0303,88.0393,85143.0
2021-05-20 12:00:00,98.27,98.27,98.16,98.23,113809.0,88.0393,88.0393,87.9407,88.0034,113809.0
2021-05-20 12:10:00,98.22,98.26,98.14,98.14,96089.0,87.9945,88.0303,87.9228,87.9228,96089.0
2021-05-20 12:20:00,98.14,98.29,98.13,98.27,57038.0,87.9228,88.0572,87.9139,88.0393,57038.0
2021-05-20 12:30:00,98.28,98.32,98.09,98.13,114450.0,88.0482,88.0841,87.878,87.9139,114450.0
2021-05-20 12:40:00,98.13,98.18,98.09,98.17,113656.0,87.9139,87.9587,87.878,87.9497,113656.0
2021-05-20 12:50:00,98.16,98.28,98.14,98.26,105735.0,87.9407,88.0482,87.9228,88.0303,105735.0
2021-05-20 13:00:00,98.25,98.28,98.21,98.26,80999.0,88.0214,88.0482,87.9855,88.0303,80999.0
2021-05-20 13:10:00,98.27,98.33,98.23,98.33,72334.0,88.0393,88.093,88.0034,88.093,72334.0
2021-05-20 13:20:00,98.33,98.34,98.28,98.31,20493.0,88.093,88.102,88.0482,88.0751,20493.0
2021-05-20 13:30:00,98.31,98.36,98.3,98.33,27629.0,88.0751,88.1199,88.0662,88.093,27629.0
2021-05-20 13:40:00,98.33,98.38,98.31,98.38,39206.0,88.093,88.1378,88.0751,88.1378,39206.0
2021-05-20 13:50:00,98.38,98.39,98.21,98.29,44067.0,88.1378,88.1468,87.9855,88.0572,44067.0
2021-05-20 14:00:00,98.3,98.35,98.27,98.27,24441.0,88.0662,88.111,88.0393,88.0393,24441.0
2021-05-20 14:10:00,98.27,98.34,98.24,98.3,42492.0,88.0393,88.102,88.0124,88.0662,42492.0
2021-05-20 14:20:00,98.3,98.33,98.25,98.33,29975.0,88.0662,88.093,88.0214,88.093,29975.0
2021-05-20 14:30:00,98.33,98.4,98.32,98.4,46156.0,88.093,88.1557,88.0841,88.1557,46156.0
2021-05-20 14:40:00,98.4,98.45,98.37,98.43,34922.0,88.1557,88.2005,88.1289,88.1826,34922.0
2021-05-20 14:50:00,98.43,98.48,98.39,98.44,75245.0,88.1826,88.2274,88.1468,88.1916,75245.0
2021-05-20 15:00:00,98.45,98.5,98.4,98.5,75238.0,88.2005,88.2453,88.1557,88.2453,75238.0
2021-05-20 15:10:00,98.5,98.69,98.49,98.62,151034.0,88.2453,88.4156,88.2364,88.3528,151034.0
2021-05-20 15:20:00,98.62,98.73,98.6,98.7,118235.0,88.3528,88.4514,88.3349,88.4245,118235.0
2021-05-20 15:30:00,98.7,98.72,98.59,98.59,271254.0,88.4245,88.4424,88.326,88.326,271254.0
2021-05-20 15:40:00,98.59,98.68,98.48,98.49,423701.0,88.326,88.4066,88.2274,88.2364,423701.0
2021-05-20 15:50:00,98.48,98.54,98.36,98.44,1312584.0,88.2274,88.2812,88.1199,88.1916,1312584.0
2021-05-21 09:30:00,98.52,98.86,98.37,98.74,202336.0,88.2633,88.5679,88.1289,88.4604,202336.0
2021-05-21 09:40:00,98.75,98.79,98.59,98.63,94692.0,88.4693,88.5051,88.326,88.3618,94692.0
2021-05-21 09:50:00,98.63,98.77,98.54,98.67,111893.0,88.3618,88.4872,88.2812,88.3976,111893.0
2021-05-21 10:00:00,98.68,98.68,98.45,98.53,160129.0,88.4066,88.4066,88.2005,88.2722,160129.0
2021-05-21 10:10:00,98.53,98.82,98.52,98.64,98878.0,88.2722,88.532,88.2633,88.3708,98878.0
2021-05-21 10:20:00,98.63,98.68,98.36,98.36,92794.0,88.3618,88.4066,88.1199,88.1199,92794.0
2021-05-21 10:30:00,98.36,98.42,98.27,98.39,101290.0,88.1199,88.1737,88.0393,88.1468,101290.0
2021-05-21 10:40:00,98.38,98.52,98.35,98.5,74558.0,88.1378,88.2633,88.111,88.2453,74558.0
2021-05-21 10:50:00,98.5,98.56,98.47,98.48,64955.0,88.2453,88.2991,88.2185,88.2274,64955.0
2021-05-21 11:00:00,98.48,98.6,98.47,98.58,50282.0,88.2274,88.3349,88.2185,88.317,50282.0
2021-05-21 11:10:00,98.57,98.62,98.52,98.57,51606.0,88.3081,88.3528,88.2633,88.3081,51606.0
2021-05-21 11:20:00,98.58,98.63,98.43,98.44,264428.0,88.317,88.3618,88.1826,88.1916,264428.0
2021-05-21 11:30:00,98.44,98.57,98.43,98.47,300163.0,88.1916,88.3081,88.1826,88.2185,300163.0
2021-05-21 11:40:00,98.47,98.52,98.42,98.42,225553.0,88.2185,88.2633,88.1737,88.1737,225553.0
2021-05-21 11:50:00,98.43,98.46,98.31,98.31,213751.0,88.1826,88.2095,88.0751,88.0751,213751.0
2021-05-21 12:00:00,98.31,98.37,98.11,98.11,159082.0,88.0751,88.1289,87.8959,87.8959,159082.0
2021-05-21 12:10:00,98.11,98.25,98.08,98.16,42598.0,87.8959,88.0214,87.8691,87.9407,42598.0
2021-05-21 12:20:00,98.16,98.18,98.09,98.17,234204.0,87.9407,87.9587,87.878,87.9497,234204.0
2021-05-21 12:30:00,98.18,98.26,98.17,98.25,41691.0,87.9587,88.0303,87.9497,88.0214,41691.0
2021-05-21 12:40:00,98.25,98.29,98.17,98.23,98928.0,88.0214,88.0572,87.9497,88.0034,98928.0
2021-05-21 12:50:00,98.23,98.24,98.09,98.2,95197.0,88.0034,88.0124,87.878,87.9766,95197.0
2021-05-21 13:00:00,98.2,98.28,98.2,98.25,82229.0,87.9766,88.0482,87.9766,88.0214,82229.0
2021-05-21 13:10:00,98.25,98.31,98.24,98.28,62217.0,88.0214,88.0751,88.0124,88.0482,62217.0
2021-05-21 13:20:00,98.28,98.36,98.27,98.32,66953.0,88.0482,88.1199,88.0393,88.0841,66953.0
2021-05-21 13:30:00,98.31,98.42,98.31,98.39,66209.0,88.0751,88.1737,88.0751,88.1468,66209.0
2021-05-21 13:40:00,98.38,98.39,98.31,98.35,63042.0,88.1378,88.1468,88.0751,88.111,63042.0
2021-05-21 13:50:00,98.34,98.37,98.3,98.34,69520.0,88.102,88.1289,88.0662,88.102,69520.0
2021-05-21 14:00:00,98.34,98.41,98.31,98.4,76063.0,88.102,88.1647,88.0751,88.1557,76063.0
2021-05-21 14:10:00,98.39,98.43,98.38,98.42,44107.0,88.1468,88.1826,88.1378,88.1737,44107.0
2021-05-21 14:20:00,98.42,98.42,98.33,98.35,77815.0,88.1737,88.1737,88.093,88.111,77815.0
2021-05-21 14:30:00,98.36,98.42,98.26,98.29,101598.0,88.1199,88.1737,88.0303,88.0572,101598.0
2021-05-21 14:40:00,98.29,98.4,98.28,98.39,70502.0,88.0572,88.1557,88.0482,88.1468,70502.0
2021-05-21 14:50:00,98.39,98.44,98.37,98.38,75262.0,88.1468,88.1916,88.1289,88.1378,75262.0
2021-05-21 15:00:00,98.38,98.41,98.32,98.37,66780.0,88.1378,88.1647,88.0841,88.1289,66780.0
2021-05-21 15:10:00,98.36,98.5,98.34,98.48,167831.0,88.1199,88.2453,88.102,88.2274,167831.0
2021-05-21 15:20:00,98.48,98.54,98.48,98.51,238091.0,88.2274,88.2812,88.2274,88.2543,238091.0
2021-05-21 15:30:00,98.51,98.52,98.38,98.38,306286.0,88.2543,88.2633,88.1378,88.1378,306286.0
2021-05-21 15:40:00,98.39,98.42,98.27,98.38,402670.0,88.1468,88.1737,88.0393,88.1378,402670.0
2021-05-21 15:50:00,98.38,98.49,98.27,98.3,1194464.0,88.1378,88.2364,88.0393,88.0662,1194464.0
2021-05-24 09:30:00,98.8,98.94,98.67,98.94,141705.0,88.5141,88.6395,88.3976,88.6395,141705.0
2021-05-24 09:40:00,98.95,99.02,98.78,98.84,135936.0,88.6485,88.7112,88.4962,88.5499,135936.0
2021-05-24 09:50:00,98.87,98.93,98.79,98.92,86719.0,88.5768,88.6306,88.5051,88.6216,86719.0
2021-05-24 10:00:00,98.93,99.11,98.91,99.09,107674.0,88.6306,88.7918,88.6127,88.7739,107674.0
2021-05-24 10:10:00,99.09,99.32,99.07,99.25,142390.0,88.7739,88.98,88.756,88.9173,142390.0
2021-05-24 10:20:00,99.26,99.29,99.12,99.22,91519.0,88.9262,88.9531,88.8008,88.8904,91519.0
2021-05-24 10:30:00,99.22,99.3,99.2,99.28,115064.0,88.8904,88.9621,88.8725,88.9441,115064.0
2021-05-24 10:40:00,99.28,99.38,99.28,99.37,70040.0,88.9441,89.0337,88.9441,89.0248,70040.0
2021-05-24 10:50:00,99.37,99.38,99.29,99.33,79273.0,89.0248,89.0337,88.9531,88.9889,79273.0
2021-05-24 11:00:00,99.33,99.35,99.26,99.3,52275.0,88.9889,89.0068,88.9262,88.9621,52275.0
2021-05-24 11:10:00,99.29,99.31,99.23,99.29,54024.0,88.9531,88.971,88.8993,88.9531,54024.0
2021-05-24 11:20:00,99.3,99.3,99.22,99.29,48621.0,88.9621,88.9621,88.8904,88.9531,48621.0
2021-05-24 11:30:00,99.29,99.37,99.28,99.35,48513.0,88.9531,89.0248,88.9441,89.0068,48513.0
2021-05-24 11:40:00,99.35,99.37,99.24,99.26,47758.0,89.0068,89.0248,88.9083,88.9262,47758.0
2021-05-24 11:50:00,99.26,99.31,99.22,99.23,56477.0,88.9262,88.971,88.8904,88.8993,56477.0
2021-05-24 12:00:00,99.23,99.31,99.2,99.31,44863.0,88.8993,88.971,88.8725,88.971,44863.0
2021-05-24 12:10:00,99.3,99.34,99.26,99.28,55538.0,88.9621,88.9979,88.9262,88.9441,55538.0
2021-05-24 12:20:00,99.28,99.32,99.21,99.22,34440.0,88.9441,88.98,88.8814,88.8904,34440.0
2021-05-24 12:30:00,99.22,99.31,99.22,99.29,39721.0,88.8904,88.971,88.8904,88.9531,39721.0
2021-05-24 12:40:00,99.3,99.37,99.27,99.37,37107.0,88.9621,89.0248,88.9352,89.0248,37107.0
2021-05-24 12:50:00,99.37,99.43,99.36,99.42,45488.0,89.0248,89.0785,89.0158,89.0696,45488.0
2021-05-24 13:00:00,99.42,99.49,99.41,99.41,50628.0,89.0696,89.1323,89.0606,89.0606,50628.0
2021-05-24 13:10:00,99.4,99.48,99.39,99.46,34009.0,89.0516,89.1233,89.0427,89.1054,34009.0
2021-05-24 13:20:00,99.45,99.49,99.44,99.46,53561.0,89.0964,89.1323,89.0875,89.1054,53561.0
2021-05-24 13:30:00,99.46,99.51,99.45,99.49,44049.0,89.1054,89.1502,89.0964,89.1323,44049.0
2021-05-24 13:40:00,99.48,99.55,99.45,99.53,98679.0,89.1233,89.186,89.0964,89.1681,98679.0
2021-05-24 13:50:00,99.54,99.56,99.46,99.54,54239.0,89.1771,89.195,89.1054,89.1771,54239.0
2021-05-24 14:00:00,99.54,99.63,99.54,99.62,77283.0,89.1771,89.2577,89.1771,89.2487,77283.0
2021-05-24 14:10:00,99.62,99.64,99.58,99.64,88105.0,89.2487,89.2667,89.2129,89.2667,88105.0
2021-05-24 14:20:00,99.65,99.68,99.63,99.65,54258.0,89.2756,89.3025,89.2577,89.2756,54258.0
2021-05-24 14:30:00,99.65,99.71,99.65,99.7,37599.0,89.2756,89.3294,89.2756,89.3204,37599.0
2021-05-24 14:40:00,99.7,99.76,99.68,99.74,50797.0,89.3204,89.3742,89.3025,89.3562,50797.0
2021-05-24 14:50:00,99.75,99.77,99.69,99.73,66313.0,89.3652,89.3831,89.3114,89.3473,66313.0
2021-05-24 15:00:00,99.73,99.82,99.73,99.79,132944.0,89.3473,89.4279,89.3473,89.401,132944.0
2021-05-24 15:10:00,99.79,99.8,99.67,99.68,94972.0,89.401,89.41,89.2935,89.3025,94972.0
2021-05-24 15:20:00,99.67,99.74,99.65,99.66,117326.0,89.2935,89.3562,89.2756,89.2846,117326.0
2021-05-24 15:30:00,99.65,99.74,99.63,99.65,101962.0,89.2756,89.3562,89.2577,89.2756,101962.0
2021-05-24 15:40:00,99.64,99.66,99.57,99.62,249236.0,89.2667,89.2846,89.2039,89.2487,249236.0
2021-05-24 15:50:00,99.62,99.62,99.39,99.42,846116.0,89.2487,89.2487,89.0427,89.0696,846116.0
2021-05-25 09:30:00,99.55,99.65,99.01,99.26,239565.0,89.186,89.2756,88.7022,88.9262,239565.0
2021-05-25 09:40:00,99.27,99.34,99.2,99.24,157241.0,88.9352,88.9979,88.8725,88.9083,157241.0
2021-05-25 09:50:00,99.23,99.4,99.19,99.36,134933.0,88.8993,89.0516,88.8635,89.0158,134933.0
2021-05-25 10:00:00,99.36,99.48,99.35,99.46,201068.0,89.0158,89.1233,89.0068,89.1054,201068.0
2021-05-25 10:10:00,99.46,99.48,99.3,99.41,121618.0,89.1054,89.1233,88.9621,89.0606,121618.0
2021-05-25 10:20:00,99.41,99.45,99.36,99.41,177213.0,89.0606,89.0964,89.0158,89.0606,177213.0
2021-05-25 10:30:00,99.41,99.5,99.37,99.5,140906.0,89.0606,89.1412,89.0248,89.1412,140906.0
2021-05-25 10:40:00,99.49,99.51,99.42,99.42,130852.0,89.1323,89.1502,89.0696,89.0696,130852.0
2021-05-25 10:50:00,99.42,99.56,99.41,99.55,121212.0,89.0696,89.195,89.0606,89.186,121212.0
2021-05-25 11:00:00,99.55,99.61,99.5,99.55,121234.0,89.186,89.2398,89.1412,89.186,121234.0
2021-05-25 11:10:00,99.55,99.72,99.53,99.71,152140.0,89.186,89.3383,89.1681,89.3294,152140.0
2021-05-25 11:20:00,99.71,99.72,99.66,99.7,145880.0,89.3294,89.3383,89.2846,89.3204,145880.0
2021-05-25 11:30:00,99.7,99.72,99.48,99.5,291916.0,89.3204,89.3383,89.1233,89.1412,291916.0
2021-05-25 11:40:00,99.5,99.54,99.43,99.43,334937.0,89.1412,89.1771,89.0785,89.0785,334937.0
2021-05-25 11:50:00,99.44,99.49,99.4,99.48,140012.0,89.0875,89.1323,89.0516,89.1233,140012.0
2021-05-25 12:00:00,99.48,99.61,99.47,99.6,104225.0,89.1233,89.2398,89.1144,89.2308,104225.0
2021-05-25 12:10:00,99.6,99.7,99.59,99.7,97207.0,89.2308,89.3204,89.2219,89.3204,97207.0
2021-05-25 12:20:00,99.71,99.76,99.68,99.76,114066.0,89.3294,89.3742,89.3025,89.3742,114066.0
2021-05-25 12:30:00,99.76,99.81,99.76,99.79,68329.0,89.3742,89.419,89.3742,89.401,68329.0
2021-05-25 12:40:00,99.79,99.87,99.77,99.86,85312.0,89.401,89.4727,89.3831,89.4638,85312.0
2021-05-25 12:50:00,99.85,99.89,99.81,99.85,105692.0,89.4548,89.4906,89.419,89.4548,105692.0
2021-05-25 13:00:00,99.84,99.85,99.68,99.75,124347.0,89.4458,89.4548,89.3025,89.3652,124347.0
2021-05-25 13:10:00,99.74,99.79,99.72,99.76,102859.0,89.3562,89.401,89.3383,89.3742,102859.0
2021-05-25 13:20:00,99.75,99.82,99.73,99.81,68788.0,89.3652,89.4279,89.3473,89.419,68788.0
2021-05-25 13:30:00,99.8,99.85,99.78,99.84,81662.0,89.41,89.4548,89.3921,89.4458,81662.0
2021-05-25 13:40:00,99.84,99.84,99.75,99.78,112534.0,89.4458,89.4458,89.3652,89.3921,112534.0
2021-05-25 13:50:00,99.78,99.81,99.74,99.76,62783.0,89.3921,89.419,89.3562,89.3742,62783.0
2021-05-25 14:00:00,99.77,99.79,99.69,99.78,129755.0,89.3831,89.401,89.3114,89.3921,129755.0
2021-05-25 14:10:00,99.77,99.8,99.73,99.75,92688.0,89.3831,89.41,89.3473,89.3652,92688.0
2021-05-25 14:20:00,99.75,99.75,99.69,99.69,125888.0,89.3652,89.3652,89.3114,89.3114,125888.0
2021-05-25 14:30:00,99.7,99.76,99.68,99.75,114383.0,89.3204,89.3742,89.3025,89.3652,114383.0
2021-05-25 14:40:00,99.75,99.76,99.69,99.7,81569.0,89.3652,89.3742,89.3114,89.3204,81569.0
2021-05-25 14:50:00,99.7,99.74,99.67,99.7,106564.0,89.3204,89.3562,89.2935,89.3204,106564.0
2021-05-25 15:00:00,99.7,99.71,99.58,99.59,118692.0,89.3204,89.3294,89.2129,89.2219,118692.0
2021-05-25 15:10:00,99.59,99.72,99.57,99.7,148134.0,89.2219,89.3383,89.2039,89.3204,148134.0
2021-05-25 15:20:00,99.72,99.84,99.7,99.81,200670.0,89.3383,89.4458,89.3204,89.419,200670.0
2021-05-25 15:30:00,99.83,99.85,99.68,99.73,243084.0,89.4369,89.4548,89.3025,89.3473,243084.0
2021-05-25 15:40:00,99.73,99.74,99.61,99.62,304995.0,89.3473,89.3562,89.2398,89.2487,304995.0
2021-05-25 15:50:00,99.61,99.66,99.39,99.53,1315312.0,89.2398,89.2846,89.0427,89.1681,1315312.0
2021-05-26 09:30:00,99.71,99.72,99.46,99.7,162074.0,89.3294,89.3383,89.1054,89.3204,162074.0
2021-05-26 09:40:00,99.71,100.06,99.71,99.95,304513.0,89.3294,89.6429,89.3294,89.5444,304513.0
2021-05-26 09:50:00,99.95,100.11,99.9,99.9,224485.0,89.5444,89.6877,89.4996,89.4996,224485.0
2021-05-26 10:00:00,99.9,99.98,99.76,99.89,238131.0,89.4996,89.5713,89.3742,89.4906,238131.0
2021-05-26 10:10:00,99.89,99.95,99.82,99.95,193849.0,89.4906,89.5444,89.4279,89.5444,193849.0
2021-05-26 10:20:00,99.95,100.09,99.95,100.0,284218.0,89.5444,89.6698,89.5444,89.5892,284218.0
2021-05-26 10:30:00,100.0,100.11,99.97,100.06,138507.0,89.5892,89.6877,89.5623,89.6429,138507.0
2021-05-26 10:40:00,100.06,100.16,100.0,100.09,112990.0,89.6429,89.7325,89.5892,89.6698,112990.0
2021-05-26 10:50:00,100.09,100.1,99.98,100.06,139821.0,89.6698,89.6788,89.5713,89.6429,139821.0
2021-05-26 11:00:00,100.08,100.21,100.07,100.15,138331.0,89.6608,89.7773,89.6519,89.7236,138331.0
2021-05-26 11:10:00,100.15,100.16,99.98,100.02,116352.0,89.7236,89.7325,89.5713,89.6071,116352.0
2021-05-26 11:20:00,100.02,100.15,100.0,100.14,147120.0,89.6071,89.7236,89.5892,89.7146,147120.0
2021-05-26 11:30:00,100.14,100.16,100.09,100.11,143676.0,89.7146,89.7325,89.6698,89.6877,143676.0
2021-05-26 11:40:00,100.1,100.22,100.07,100.2,60339.0,89.6788,89.7863,89.6519,89.7684,60339.0
2021-05-26 11:50:00,100.2,100.24,100.18,100.19,72371.0,89.7684,89.8042,89.7504,89.7594,72371.0
2021-05-26 12:00:00,100.2,100.32,100.19,100.31,65521.0,89.7684,89.8759,89.7594,89.8669,65521.0
2021-05-26 12:10:00,100.3,100.32,100.28,100.31,40173.0,89.8579,89.8759,89.84,89.8669,40173.0
2021-05-26 12:20:00,100.31,100.32,100.26,100.26,57400.0,89.8669,89.8759,89.8221,89.8221,57400.0
2021-05-26 12:30:00,100.26,100.28,100.21,100.25,96008.0,89.8221,89.84,89.7773,89.8131,96008.0
2021-05-26 12:40:00,100.26,100.32,100.25,100.29,50180.0,89.8221,89.8759,89.8131,89.849,50180.0
2021-05-26 12:50:00,100.29,100.31,100.24,100.28,45714.0,89.849,89.8669,89.8042,89.84,45714.0
2021-05-26 13:00:00,100.27,100.34,100.23,100.25,77056.0,89.8311,89.8938,89.7952,89.8131,77056.0
2021-05-26 13:10:00,100.26,100.27,100.19,100.21,66234.0,89.8221,89.8311,89.7594,89.7773,66234.0
2021-05-26 13:20:00,100.22,100.26,100.15,100.16,68667.0,89.7863,89.8221,89.7236,89.7325,68667.0
2021-05-26 13:30:00,100.16,100.19,100.07,100.09,77053.0,89.7325,89.7594,89.6519,89.6698,77053.0
2021-05-26 13:40:00,100.09,100.1,99.99,100.02,76320.0,89.6698,89.6788,89.5802,89.6071,76320.0
2021-05-26 13:50:00,100.03,100.11,100.02,100.1,77904.0,89.6161,89.6877,89.6071,89.6788,77904.0
2021-05-26 14:00:00,100.11,100.12,100.05,100.09,72672.0,89.6877,89.6967,89.634,89.6698,72672.0
2021-05-26 14:10:00,100.09,100.12,100.07,100.11,43897.0,89.6698,89.6967,89.6519,89.6877,43897.0
2021-05-26 14:20:00,100.11,100.11,100.05,100.07,56410.0,89.6877,89.6877,89.634,89.6519,56410.0
2021-05-26 14:30:00,100.07,100.09,100.03,100.04,82341.0,89.6519,89.6698,89.6161,89.625,82341.0
2021-05-26 14:40:00,100.04,100.13,100.04,100.12,71351.0,89.625,89.7056,89.625,89.6967,71351.0
2021-05-26 14:50:00,100.12,100.13,100.04,100.09,84061.0,89.6967,89.7056,89.625,89.6698,84061.0
2021-05-26 15:00:00,100.09,100.09,100.04,100.05,63796.0,89.6698,89.6698,89.625,89.634,63796.0
2021-05-26 15:10:00,100.05,100.11,100.02,100.04,87843.0,89.634,89.6877,89.6071,89.625,87843.0
2021-05-26 15:20:00,100.03,100.05,99.89,99.89,133864.0,89.6161,89.634,89.4906,89.4906,133864.0
2021-05-26 15:30:00,99.89,99.92,99.82,99.89,185946.0,89.4906,89.5175,89.4279,89.4906,185946.0
2021-05-26 15:40:00,99.89,99.98,99.82,99.85,308117.0,89.4906,89.5713,89.4279,89.4548,308117.0
2021-05-26 15:50:00,99.84,99.85,99.74,99.83,683976.0,89.4458,89.4548,89.3562,89.4369,683976.0
2021-05-27 09:30:00,100.05,100.09,99.56,99.85,134680.0,89.634,89.6698,89.195,89.4548,134680.0
2021-05-27 09:40:00,99.87,99.97,99.78,99.84,150227.0,89.4727,89.5623,89.3921,89.4458,150227.0
2021-05-27 09:50:00,99.85,99.89,99.66,99.71,107141.0,89.4548,89.4906,89.2846,89.3294,107141.0
2021-05-27 10:00:00,99.72,99.9,99.64,99.83,106225.0,89.3383,89.4996,89.2667,89.4369,106225.0
2021-05-27 10:10:00,99.83,99.91,99.82,99.83,93601.0,89.4369,89.5085,89.4279,89.4369,93601.0
2021-05-27 10:20:00,99.83,99.87,99.79,99.85,90510.0,89.4369,89.4727,89.401,89.4548,90510.0
2021-05-27 10:30:00,99.85,99.86,99.78,99.79,100049.0,89.4548,89.4638,89.3921,89.401,100049.0
2021-05-27 10:40:00,99.78,99.93,99.75,99.89,92962.0,89.3921,89.5265,89.3652,89.4906,92962.0
2021-05-27 10:50:00,99.89,99.96,99.78,99.86,124541.0,89.4906,89.5533,89.3921,89.4638,124541.0
2021-05-27 11:00:00,99.87,99.87,99.73,99.75,64608.0,89.4727,89.4727,89.3473,89.3652,64608.0
2021-05-27 11:10:00,99.75,99.78,99.71,99.77,106291.0,89.3652,89.3921,89.3294,89.3831,106291.0
2021-05-27 11:20:00,99.77,99.79,99.7,99.75,80311.0,89.3831,89.401,89.3204,89.3652,80311.0
2021-05-27 11:30:00,99.73,99.82,99.7,99.75,99355.0,89.3473,89.4279,89.3204,89.3652,99355.0
2021-05-27 11:40:00,99.75,99.8,99.71,99.77,104877.0,89.3652,89.41,89.3294,89.3831,104877.0
2021-05-27 11:50:00,99.77,99.91,99.76,99.9,99096.0,89.3831,89.5085,89.3742,89.4996,99096.0
2021-05-27 12:00:00,99.89,99.9,99.78,99.81,73338.0,89.4906,89.4996,89.3921,89.419,73338.0
2021-05-27 12:10:00,99.81,99.93,99.81,99.91,78983.0,89.419,89.5265,89.419,89.5085,78983.0
2021-05-27 12:20:00,99.91,99.95,99.9,99.93,70440.0,89.5085,89.5444,89.4996,89.5265,70440.0
2021-05-27 12:30:00,99.93,100.01,99.91,99.96,85678.0,89.5265,89.5981,89.5085,89.5533,85678.0
2021-05-27 12:40:00,99.96,99.98,99.93,99.98,84984.0,89.5533,89.5713,89.5265,89.5713,84984.0
2021-05-27 12:50:00,99.98,100.0,99.94,99.95,96891.0,89.5713,89.5892,89.5354,89.5444,96891.0
2021-05-27 13:00:00,99.96,100.0,99.93,99.99,70373.0,89.5533,89.5892,89.5265,89.5802,70373.0
2021-05-27 13:10:00,99.99,100.01,99.93,99.94,86785.0,89.5802,89.5981,89.5265,89.5354,86785.0
2021-05-27 13:20:00,99.93,99.95,99.91,99.92,103496.0,89.5265,89.5444,89.5085,89.5175,103496.0
2021-05-27 13:30:00,99.91,99.95,99.84,99.89,144430.0,89.5085,89.5444,89.4458,89.4906,144430.0
2021-05-27 13:40:00,99.89,99.97,99.87,99.95,85990.0,89.4906,89.5623,89.4727,89.5444,85990.0
2021-05-27 13:50:00,99.94,99.99,99.94,99.96,72103.0,89.5354,89.5802,89.5354,89.5533,72103.0
2021-05-27 14:00:00,99.95,99.96,99.88,99.91,112019.0,89.5444,89.5533,89.4817,89.5085,112019.0
2021-05-27 14:10:00,99.91,99.91,99.79,99.84,101980.0,89.5085,89.5085,89.401,89.4458,101980.0
2021-05-27 14:20:00,99.84,99.87,99.78,99.87,83470.0,89.4458,89.4727,89.3921,89.4727,83470.0
2021-05-27 14:30:00,99.87,99.87,99.73,99.75,96215.0,89.4727,89.4727,89.3473,89.3652,96215.0
2021-05-27 14:40:00,99.75,99.8,99.72,99.77,111460.0,89.3652,89.41,89.3383,89.3831,111460.0
2021-05-27 14:50:00,99.77,99.82,99.74,99.8,115901.0,89.3831,89.4279,89.3562,89.41,115901.0
2021-05-27 15:00:00,99.79,99.79,99.67,99.74,200697.0,89.401,89.401,89.2935,89.3562,200697.0
2021-05-27 15:10:00,99.73,99.77,99.7,99.73,175571.0,89.3473,89.3831,89.3204,89.3473,175571.0
2021-05-27 15:20:00,99.73,99.74,99.6,99.61,194061.0,89.3473,89.3562,89.2308,89.2398,194061.0
2021-05-27 15:30:00,99.62,99.63,99.46,99.47,272017.0,89.2487,89.2577,89.1054,89.1144,272017.0
2021-05-27 15:40:00,99.46,99.56,99.42,99.56,563444.0,89.1054,89.195,89.0696,89.195,563444.0
2021-05-27 15:50:00,99.56,99.56,99.35,99.46,1764101.0,89.195,89.195,89.0068,89.1054,1764101.0
2021-05-28 09:30:00,100.06,100.07,99.78,100.02,142038.0,89.6429,89.6519,89.3921,89.6071,142038.0
2021-05-28 09:40:00,100.03,100.1,99.92,100.01,65543.0,89.6161,89.6788,89.5175,89.5981,65543.0
2021-05-28 09:50:00,100.01,100.12,99.99,100.11,57092.0,89.5981,89.6967,89.5802,89.6877,57092.0
2021-05-28 10:00:00,100.1,100.17,100.06,100.15,99284.0,89.6788,89.7415,89.6429,89.7236,99284.0
2021-05-28 10:10:00,100.15,100.28,100.14,100.18,228406.0,89.7236,89.84,89.7146,89.7504,228406.0
2021-05-28 10:20:00,100.18,100.19,100.02,100.03,145992.0,89.7504,89.7594,89.6071,89.6161,145992.0
2021-05-28 10:30:00,100.03,100.21,100.01,100.16,180629.0,89.6161,89.7773,89.5981,89.7325,180629.0
2021-05-28 10:40:00,100.16,100.22,100.09,100.1,176313.0,89.7325,89.7863,89.6698,89.6788,176313.0
2021-05-28 10:50:00,100.11,100.17,100.09,100.15,121139.0,89.6877,89.7415,89.6698,89.7236,121139.0
2021-05-28 11:00:00,100.15,100.16,100.03,100.09,121631.0,89.7236,89.7325,89.6161,89.6698,121631.0
2021-05-28 11:10:00,100.09,100.15,100.08,100.13,74966.0,89.6698,89.7236,89.6608,89.7056,74966.0
2021-05-28 11:20:00,100.14,100.18,100.11,100.17,115263.0,89.7146,89.7504,89.6877,89.7415,115263.0
2021-05-28 11:30:00,100.17,100.25,100.16,100.24,134451.0,89.7415,89.8131,89.7325,89.8042,134451.0
2021-05-28 11:40:00,100.24,100.27,100.17,100.2,121546.0,89.8042,89.8311,89.7415,89.7684,121546.0
2021-05-28 11:50:00,100.19,100.23,100.18,100.2,122780.0,89.7594,89.7952,89.7504,89.7684,122780.0
2021-05-28 12:00:00,100.19,100.22,100.15,100.17,71505.0,89.7594,89.7863,89.7236,89.7415,71505.0
2021-05-28 12:10:00,100.17,100.22,100.16,100.18,85930.0,89.7415,89.7863,89.7325,89.7504,85930.0
2021-05-28 12:20:00,100.19,100.22,100.14,100.2,63919.0,89.7594,89.7863,89.7146,89.7684,63919.0
2021-05-28 12:30:00,100.2,100.2,100.11,100.11,66671.0,89.7684,89.7684,89.6877,89.6877,66671.0
2021-05-28 12:40:00,100.11,100.12,99.99,100.04,120375.0,89.6877,89.6967,89.5802,89.625,120375.0
2021-05-28 12:50:00,100.04,100.06,100.0,100.02,68692.0,89.625,89.6429,89.5892,89.6071,68692.0
2021-05-28 13:00:00,100.02,100.07,100.01,100.06,72900.0,89.6071,89.6519,89.5981,89.6429,72900.0
2021-05-28 13:10:00,100.06,100.13,100.04,100.13,61475.0,89.6429,89.7056,89.625,89.7056,61475.0
2021-05-28 13:20:00,100.13,100.17,100.1,100.16,88973.0,89.7056,89.7415,89.6788,89.7325,88973.0
2021-05-28 13:30:00,100.15,100.23,100.15,100.19,122330.0,89.7236,89.7952,89.7236,89.7594,122330.0
2021-05-28 13:40:00,100.19,100.31,100.15,100.3,107274.0,89.7594,89.8669,89.7236,89.8579,107274.0
2021-05-28 13:50:00,100.3,100.36,100.26,100.35,143446.0,89.8579,89.9117,89.8221,89.9027,143446.0
2021-05-28 14:00:00,100.36,100.4,100.34,100.38,125325.0,89.9117,89.9475,89.8938,89.9296,125325.0
2021-05-28 14:10:00,100.38,100.41,100.25,100.26,173729.0,89.9296,89.9565,89.8131,89.8221,173729.0
2021-05-28 14:20:00,100.26,100.31,100.23,100.27,138501.0,89.8221,89.8669,89.7952,89.8311,138501.0
2021-05-28 14:30:00,100.27,100.3,100.23,100.29,135756.0,89.8311,89.8579,89.7952,89.849,135756.0
2021-05-28 14:40:00,100.29,100.33,100.27,100.33,129417.0,89.849,89.8848,89.8311,89.8848,129417.0
2021-05-28 14:50:00,100.33,100.33,100.28,100.3,136060.0,89.8848,89.8848,89.84,89.8579,136060.0
2021-05-28 15:00:00,100.3,100.41,100.3,100.41,136945.0,89.8579,89.9565,89.8579,89.9565,136945.0
2021-05-28 15:10:00,100.41,100.41,100.32,100.32,255633.0,89.9565,89.9565,89.8759,89.8759,255633.0
2021-05-28 15:20:00,100.33,100.34,100.27,100.29,239962.0,89.8848,89.8938,89.8311,89.849,239962.0
2021-05-28 15:30:00,100.29,100.47,100.26,100.4,356114.0,89.849,90.0102,89.8221,89.9475,356114.0
2021-05-28 15:40:00,100.4,100.41,100.31,100.41,412174.0,89.9475,89.9565,89.8669,89.9565,412174.0
2021-05-28 15:50:00,100.41,100.42,100.13,100.19,1288366.0,89.9565,89.9655,89.7056,89.7594,1288366.0
2021-06-01 09:30:00,100.67,100.67,100.28,100.53,233812.0,90.1894,90.1894,89.84,90.064,233812.0
2021-06-01 09:40:00,100.54,100.58,100.32,100.34,90327.0,90.073,90.1088,89.8759,89.8938,90327.0
2021-06-01 09:50:00,100.36,100.58,100.35,100.56,100176.0,89.9117,90.1088,89.9027,90.0909,100176.0
2021-06-01 10:00:00,100.58,100.79,100.58,100.78,162746.0,90.1088,90.2969,90.1088,90.288,162746.0
2021-06-01 10:10:00,100.78,100.78,100.53,100.58,121959.0,90.288,90.288,90.064,90.1088,121959.0
2021-06-01 10:20:00,100.58,100.65,100.51,100.64,72608.0,90.1088,90.1715,90.0461,90.1625,72608.0
2021-06-01 10:30:00,100.65,100.65,100.53,100.61,87912.0,90.1715,90.1715,90.064,90.1357,87912.0
2021-06-01 10:40:00,100.6,100.81,100.6,100.77,90277.0,90.1267,90.3148,90.1267,90.279,90277.0
2021-06-01 10:50:00,100.77,100.99,100.76,100.99,92680.0,90.279,90.4761,90.2701,90.4761,92680.0
2021-06-01 11:00:00,100.98,101.05,100.8,100.85,131126.0,90.4671,90.5299,90.3059,90.3507,131126.0
2021-06-01 11:10:00,100.86,100.93,100.81,100.84,69178.0,90.3596,90.4224,90.3148,90.3417,69178.0
2021-06-01 11:20:00,100.84,100.95,100.83,100.93,67604.0,90.3417,90.4403,90.3328,90.4224,67604.0
2021-06-01 11:30:00,100.93,101.08,100.88,101.08,60646.0,90.4224,90.5567,90.3776,90.5567,60646.0
2021-06-01 11:40:00,101.08,101.1,101.02,101.06,55201.0,90.5567,90.5747,90.503,90.5388,55201.0
2021-06-01 11:50:00,101.05,101.14,101.04,101.12,42823.0,90.5299,90.6105,90.5209,90.5926,42823.0
2021-06-01 12:00:00,101.11,101.19,101.03,101.17,321382.0,90.5836,90.6553,90.5119,90.6374,321382.0
2021-06-01 12:10:00,101.17,101.21,101.14,101.16,74189.0,90.6374,90.6732,90.6105,90.6284,74189.0
2021-06-01 12:20:00,101.17,101.22,101.14,101.16,52456.0,90.6374,90.6822,90.6105,90.6284,52456.0
2021-06-01 12:30:00,101.16,101.18,101.09,101.14,65013.0,90.6284,90.6463,90.5657,90.6105,65013.0
2021-06-01 12:40:00,101.14,101.2,101.14,101.17,81132.0,90.6105,90.6642,90.6105,90.6374,81132.0
2021-06-01 12:50:00,101.16,101.16,101.07,101.11,55681.0,90.6284,90.6284,90.5478,90.5836,55681.0
2021-06-01 13:00:00,101.1,101.11,101.04,101.09,48964.0,90.5747,90.5836,90.5209,90.5657,48964.0
2021-06-01 13:10:00,101.09,101.1,100.99,101.0,33925.0,90.5657,90.5747,90.4761,90.4851,33925.0
2021-06-01 13:20:00,100.99,101.04,100.96,101.02,29130.0,90.4761,90.5209,90.4492,90.503,29130.0
2021-06-01 13:30:00,101.02,101.07,101.0,101.06,45636.0,90.503,90.5478,90.4851,90.5388,45636.0
2021-06-01 13:40:00,101.06,101.06,101.01,101.02,69336.0,90.5388,90.5388,90.494,90.503,69336.0
2021-06-01 13:50:00,101.02,101.03,100.93,101.01,63538.0,90.503,90.5119,90.4224,90.494,63538.0
2021-06-01 14:00:00,101.0,101.06,100.98,101.04,73932.0,90.4851,90.5388,90.4671,90.5209,73932.0
2021-06-01 14:10:00,101.05,101.19,101.05,101.18,117547.0,90.5299,90.6553,90.5299,90.6463,117547.0
2021-06-01 14:20:00,101.17,101.33,101.17,101.33,93145.0,90.6374,90.7807,90.6374,90.7807,93145.0
2021-06-01 14:30:00,101.33,101.4,101.27,101.38,109624.0,90.7807,90.8434,90.727,90.8255,109624.0
2021-06-01 14:40:00,101.39,101.42,101.33,101.42,137658.0,90.8345,90.8613,90.7807,90.8613,137658.0
2021-06-01 14:50:00,101.42,101.49,101.4,101.48,94959.0,90.8613,90.9241,90.8434,90.9151,94959.0
2021-06-01 15:00:00,101.48,101.53,101.44,101.46,294387.0,90.9151,90.9599,90.8793,90.8972,294387.0
2021-06-01 15:10:00,101.45,101.54,101.44,101.52,284854.0,90.8882,90.9688,90.8793,90.9509,284854.0
2021-06-01 15:20:00,101.53,101.79,101.52,101.77,722047.0,90.9599,91.1928,90.9509,91.1749,722047.0
2021-06-01 15:30:00,101.77,101.78,101.46,101.64,639986.0,91.1749,91.1839,90.8972,91.0584,639986.0
2021-06-01 15:40:00,101.64,101.75,101.62,101.74,700044.0,91.0584,91.157,91.0405,91.148,700044.0
2021-06-01 15:50:00,101.74,101.85,101.65,101.8,1534440.0,91.148,91.2466,91.0674,91.2018,1534440.0
2021-06-02 09:30:00,102.22,102.22,101.94,101.98,194982.0,91.5781,91.5781,91.3272,91.363,194982.0
2021-06-02 09:40:00,101.98,102.02,101.78,101.97,183775.0,91.363,91.3989,91.1839,91.3541,183775.0
2021-06-02 09:50:00,101.96,102.04,101.87,101.96,136735.0,91.3451,91.4168,91.2645,91.3451,136735.0
2021-06-02 10:00:00,101.97,102.22,101.96,102.19,333665.0,91.3541,91.5781,91.3451,91.5512,333665.0
2021-06-02 10:10:00,102.2,102.28,102.14,102.14,286794.0,91.5601,91.6318,91.5064,91.5064,286794.0
2021-06-02 10:20:00,102.14,102.25,102.1,102.2,238629.0,91.5064,91.6049,91.4705,91.5601,238629.0
2021-06-02 10:30:00,102.2,102.28,102.13,102.17,238167.0,91.5601,91.6318,91.4974,91.5333,238167.0
2021-06-02 10:40:00,102.17,102.28,102.11,102.27,195216.0,91.5333,91.6318,91.4795,91.6228,195216.0
2021-06-02 10:50:00,102.27,102.29,102.2,102.28,216879.0,91.6228,91.6408,91.5601,91.6318,216879.0
2021-06-02 11:00:00,102.29,102.35,102.24,102.32,307043.0,91.6408,91.6945,91.596,91.6676,307043.0
2021-06-02 11:10:00,102.32,102.42,102.32,102.4,191910.0,91.6676,91.7572,91.6676,91.7393,191910.0
2021-06-02 11:20:00,102.4,102.47,102.36,102.44,214823.0,91.7393,91.802,91.7035,91.7752,214823.0
2021-06-02 11:30:00,102.44,102.48,102.39,102.48,262779.0,91.7752,91.811,91.7304,91.811,262779.0
2021-06-02 11:40:00,102.48,102.49,102.35,102.38,177997.0,91.811,91.8199,91.6945,91.7214,177997.0
2021-06-02 11:50:00,102.38,102.43,102.36,102.4,162156.0,91.7214,91.7662,91.7035,91.7393,162156.0
2021-06-02 12:00:00,102.41,102.46,102.39,102.43,143593.0,91.7483,91.7931,91.7304,91.7662,143593.0
2021-06-02 12:10:00,102.42,102.47,102.4,102.44,98258.0,91.7572,91.802,91.7393,91.7752,98258.0
2021-06-02 12:20:00,102.44,102.56,102.44,102.56,140841.0,91.7752,91.8827,91.7752,91.8827,140841.0
2021-06-02 12:30:00,102.55,102.64,102.52,102.62,154161.0,91.8737,91.9543,91.8468,91.9364,154161.0
2021-06-02 12:40:00,102.61,102.69,102.61,102.69,125403.0,91.9275,91.9991,91.9275,91.9991,125403.0
2021-06-02 12:50:00,102.68,102.76,102.68,102.75,102556.0,91.9902,92.0618,91.9902,92.0529,102556.0
2021-06-02 13:00:00,102.76,102.78,102.73,102.76,137182.0,92.0618,92.0798,92.035,92.0618,137182.0
2021-06-02 13:10:00,102.77,102.82,102.77,102.8,124958.0,92.0708,92.1156,92.0708,92.0977,124958.0
2021-06-02 13:20:00,102.79,102.82,102.69,102.81,105893.0,92.0887,92.1156,91.9991,92.1066,105893.0
2021-06-02 13:30:00,102.81,102.85,102.79,102.81,94827.0,92.1066,92.1425,92.0887,92.1066,94827.0
2021-06-02 13:40:00,102.82,102.83,102.77,102.8,140600.0,92.1156,92.1245,92.0708,92.0977,140600.0
2021-06-02 13:50:00,102.8,102.84,102.77,102.78,115157.0,92.0977,92.1335,92.0708,92.0798,115157.0
2021-06-02 14:00:00,102.78,102.82,102.68,102.68,175122.0,92.0798,92.1156,91.9902,91.9902,175122.0
2021-06-02 14:10:00,102.69,102.73,102.62,102.71,178055.0,91.9991,92.035,91.9364,92.017,178055.0
2021-06-02 14:20:00,102.71,102.79,102.71,102.75,196542.0,92.017,92.0887,92.017,92.0529,196542.0
2021-06-02 14:30:00,102.75,102.82,102.7,102.8,152324.0,92.0529,92.1156,92.0081,92.0977,152324.0
2021-06-02 14:40:00,102.8,102.85,102.78,102.84,144057.0,92.0977,92.1425,92.0798,92.1335,144057.0
2021-06-02 14:50:00,102.83,102.84,102.77,102.81,197521.0,92.1245,92.1335,92.0708,92.1066,197521.0
2021-06-02 15:00:00,102.8,102.81,102.69,102.69,87411.0,92.0977,92.1066,91.9991,91.9991,87411.0
2021-06-02 15:10:00,102.69,102.76,102.68,102.71,195622.0,91.9991,92.0618,91.9902,92.017,195622.0
2021-06-02 15:20:00,102.71,102.77,102.64,102.76,319969.0,92.017,92.0708,91.9543,92.0618,319969.0
2021-06-02 15:30:00,102.76,102.96,102.73,102.92,639237.0,92.0618,92.241,92.035,92.2052,639237.0
2021-06-02 15:40:00,102.92,103.0,102.85,102.96,1094048.0,92.2052,92.2769,92.1425,92.241,1094048.0
2021-06-02 15:50:00,102.97,103.09,102.89,103.0,2490325.0,92.25,92.3575,92.1783,92.2769,2490325.0
2021-06-03 09:30:00,102.95,102.95,102.28,102.39,171846.0,92.2321,92.2321,91.6318,91.7304,171846.0
2021-06-03 09:40:00,102.4,102.52,102.21,102.25,247817.0,91.7393,91.8468,91.5691,91.6049,247817.0
2021-06-03 09:50:00,102.26,102.38,102.18,102.33,1041271.0,91.6139,91.7214,91.5422,91.6766,1041271.0
2021-06-03 10:00:00,102.32,102.36,102.17,102.29,358691.0,91.6676,91.7035,91.5333,91.6408,358691.0
2021-06-03 10:10:00,102.29,102.39,102.26,102.37,263836.0,91.6408,91.7304,91.6139,91.7124,263836.0
2021-06-03 10:20:00,102.37,102.41,102.3,102.34,222076.0,91.7124,91.7483,91.6497,91.6856,222076.0
2021-06-03 10:30:00,102.33,102.44,102.29,102.31,262029.0,91.6766,91.7752,91.6408,91.6587,262029.0
2021-06-03 10:40:00,102.31,102.44,102.27,102.39,219959.0,91.6587,91.7752,91.6228,91.7304,219959.0
2021-06-03 10:50:00,102.39,102.66,102.39,102.65,180400.0,91.7304,91.9722,91.7304,91.9633,180400.0
2021-06-03 11:00:00,102.66,102.7,102.56,102.7,153415.0,91.9722,92.0081,91.8827,92.0081,153415.0
2021-06-03 11:10:00,102.7,102.7,102.55,102.56,95022.0,92.0081,92.0081,91.8737,91.8827,95022.0
2021-06-03 11:20:00,102.56,102.66,102.52,102.62,161241.0,91.8827,91.9722,91.8468,91.9364,161241.0
2021-06-03 11:30:00,102.61,102.65,102.53,102.55,126062.0,91.9275,91.9633,91.8558,91.8737,126062.0
2021-06-03 11:40:00,102.55,102.6,102.48,102.52,100431.0,91.8737,91.9185,91.811,91.8468,100431.0
2021-06-03 11:50:00,102.52,102.53,102.43,102.53,112401.0,91.8468,91.8558,91.7662,91.8558,112401.0
2021-06-03 12:00:00,102.53,102.58,102.51,102.56,102751.0,91.8558,91.9006,91.8379,91.8827,102751.0
2021-06-03 12:10:00,102.56,102.6,102.53,102.55,83264.0,91.8827,91.9185,91.8558,91.8737,83264.0
2021-06-03 12:20:00,102.56,102.58,102.5,102.57,99803.0,91.8827,91.9006,91.8289,91.8916,99803.0
2021-06-03 12:30:00,102.57,102.61,102.55,102.61,91675.0,91.8916,91.9275,91.8737,91.9275,91675.0
2021-06-03 12:40:00,102.59,102.63,102.58,102.62,86358.0,91.9095,91.9454,91.9006,91.9364,86358.0
2021-06-03 12:50:00,102.62,102.63,102.53,102.61,121038.0,91.9364,91.9454,91.8558,91.9275,121038.0
2021-06-03 13:00:00,102.61,102.66,102.57,102.64,196912.0,91.9275,91.9722,91.8916,91.9543,196912.0
2021-06-03 13:10:00,102.64,102.67,102.58,102.66,142540.0,91.9543,91.9812,91.9006,91.9722,142540.0
2021-06-03 13:20:00,102.66,102.74,102.65,102.73,127358.0,91.9722,92.0439,91.9633,92.035,127358.0
2021-06-03 13:30:00,102.73,102.77,102.72,102.75,126414.0,92.035,92.0708,92.026,92.0529,126414.0
2021-06-03 13:40:00,102.75,102.76,102.66,102.68,128037.0,92.0529,92.0618,91.9722,91.9902,128037.0
2021-06-03 13:50:00,102.68,102.75,102.67,102.73,146739.0,91.9902,92.0529,91.9812,92.035,146739.0
2021-06-03 14:00:00,102.73,102.8,102.7,102.78,104705.0,92.035,92.0977,92.0081,92.0798,104705.0
2021-06-03 14:10:00,102.79,102.8,102.73,102.74,126437.0,92.0887,92.0977,92.035,92.0439,126437.0
2021-06-03 14:20:00,102.74,102.77,102.71,102.75,116326.0,92.0439,92.0708,92.017,92.0529,116326.0
2021-06-03 14:30:00,102.75,102.79,102.72,102.75,119289.0,92.0529,92.0887,92.026,92.0529,119289.0
2021-06-03 14:40:00,102.75,102.77,102.69,102.7,97368.0,92.0529,92.0708,91.9991,92.0081,97368.0
2021-06-03 14:50:00,102.7,102.7,102.62,102.63,67181.0,92.0081,92.0081,91.9364,91.9454,67181.0
2021-06-03 15:00:00,102.62,102.62,102.5,102.53,138537.0,91.9364,91.9364,91.8289,91.8558,138537.0
2021-06-03 15:10:00,102.53,102.57,102.5,102.52,221547.0,91.8558,91.8916,91.8289,91.8468,221547.0
2021-06-03 15:20:00,102.51,102.6,102.49,102.6,234906.0,91.8379,91.9185,91.8199,91.9185,234906.0
2021-06-03 15:30:00,102.61,102.75,102.58,102.71,600066.0,91.9275,92.0529,91.9006,92.017,600066.0
2021-06-03 15:40:00,102.7,102.71,102.6,102.68,710229.0,92.0081,92.017,91.9185,91.9902,710229.0
2021-06-03 15:50:00,102.67,102.78,102.65,102.71,2054945.0,91.9812,92.0798,91.9633,92.017,2054945.0
2021-06-04 09:30:00,103.12,103.21,102.88,102.94,150705.0,92.3844,92.465,92.1693,92.2231,150705.0
2021-06-04 09:40:00,102.94,103.02,102.69,102.71,68216.0,92.2231,92.2948,91.9991,92.017,68216.0
2021-06-04 09:50:00,102.69,102.72,102.47,102.62,69688.0,91.9991,92.026,91.802,91.9364,69688.0
2021-06-04 10:00:00,102.62,102.66,102.33,102.41,91958.0,91.9364,91.9722,91.6766,91.7483,91958.0
2021-06-04 10:10:00,102.41,102.48,102.39,102.42,89204.0,91.7483,91.811,91.7304,91.7572,89204.0
2021-06-04 10:20:00,102.42,102.44,102.39,102.41,68712.0,91.7572,91.7752,91.7304,91.7483,68712.0
2021-06-04 10:30:00,102.42,102.48,102.4,102.45,70740.0,91.7572,91.811,91.7393,91.7841,70740.0
2021-06-04 10:40:00,102.46,102.52,102.43,102.43,89961.0,91.7931,91.8468,91.7662,91.7662,89961.0
2021-06-04 10:50:00,102.42,102.52,102.41,102.52,41558.0,91.7572,91.8468,91.7483,91.8468,41558.0
2021-06-04 11:00:00,102.52,102.54,102.43,102.5,45501.0,91.8468,91.8647,91.7662,91.8289,45501.0
2021-06-04 11:10:00,102.48,102.52,102.43,102.48,41856.0,91.811,91.8468,91.7662,91.811,41856.0
2021-06-04 11:20:00,102.49,102.5,102.35,102.39,63013.0,91.8199,91.8289,91.6945,91.7304,63013.0
2021-06-04 11:30:00,102.39,102.46,102.39,102.42,53694.0,91.7304,91.7931,91.7304,91.7572,53694.0
2021-06-04 11:40:00,102.42,102.48,102.39,102.48,31596.0,91.7572,91.811,91.7304,91.811,31596.0
2021-06-04 11:50:00,102.47,102.52,102.43,102.51,41175.0,91.802,91.8468,91.7662,91.8379,41175.0
2021-06-04 12:00:00,102.51,102.55,102.46,102.48,124829.0,91.8379,91.8737,91.7931,91.811,124829.0
2021-06-04 12:10:00,102.48,102.5,102.4,102.4,93716.0,91.811,91.8289,91.7393,91.7393,93716.0
2021-06-04 12:20:00,102.4,102.42,102.37,102.37,104230.0,91.7393,91.7572,91.7124,91.7124,104230.0
2021-06-04 12:30:00,102.38,102.44,102.38,102.4,78620.0,91.7214,91.7752,91.7214,91.7393,78620.0
2021-06-04 12:40:00,102.4,102.4,102.3,102.3,74067.0,91.7393,91.7393,91.6497,91.6497,74067.0
2021-06-04 12:50:00,102.3,102.33,102.27,102.28,93154.0,91.6497,91.6766,91.6228,91.6318,93154.0
2021-06-04 13:00:00,102.28,102.37,102.28,102.37,81690.0,91.6318,91.7124,91.6318,91.7124,81690.0
2021-06-04 13:10:00,102.37,102.39,102.36,102.36,97218.0,91.7124,91.7304,91.7035,91.7035,97218.0
2021-06-04 13:20:00,102.36,102.38,102.33,102.36,92647.0,91.7035,91.7214,91.6766,91.7035,92647.0
2021-06-04 13:30:00,102.35,102.44,102.35,102.44,77044.0,91.6945,91.7752,91.6945,91.7752,77044.0
2021-06-04 13:40:00,102.43,102.52,102.41,102.52,138035.0,91.7662,91.8468,91.7483,91.8468,138035.0
2021-06-04 13:50:00,102.52,102.53,102.49,102.49,90041.0,91.8468,91.8558,91.8199,91.8199,90041.0
2021-06-04 14:00:00,102.5,102.54,102.48,102.48,119321.0,91.8289,91.8647,91.811,91.811,119321.0
2021-06-04 14:10:00,102.49,102.62,102.48,102.61,98387.0,91.8199,91.9364,91.811,91.9275,98387.0
2021-06-04 14:20:00,102.61,102.7,102.61,102.7,165825.0,91.9275,92.0081,91.9275,92.0081,165825.0
2021-06-04 14:30:00,102.69,102.73,102.65,102.72,109188.0,91.9991,92.035,91.9633,92.026,109188.0
2021-06-04 14:40:00,102.72,102.72,102.65,102.66,120715.0,92.026,92.026,91.9633,91.9722,120715.0
2021-06-04 14:50:00,102.65,102.76,102.63,102.73,159493.0,91.9633,92.0618,91.9454,92.035,159493.0
2021-06-04 15:00:00,102.72,102.75,102.67,102.7,337155.0,92.026,92.0529,91.9812,92.0081,337155.0
2021-06-04 15:10:00,102.7,102.72,102.57,102.57,345918.0,92.0081,92.026,91.8916,91.8916,345918.0
2021-06-04 15:20:00,102.57,102.78,102.56,102.77,458294.0,91.8916,92.0798,91.8827,92.0708,458294.0
2021-06-04 15:30:00,102.77,102.88,102.75,102.88,722209.0,92.0708,92.1693,92.0529,92.1693,722209.0
2021-06-04 15:40:00,102.88,102.97,102.83,102.93,1088746.0,92.1693,92.25,92.1245,92.2141,1088746.0
2021-06-04 15:50:00,102.92,102.95,102.76,102.78,2797574.0,92.2052,92.2321,92.0618,92.0798,2797574.0
2021-06-07 09:30:00,102.9,103.2,102.9,103.2,137944.0,92.1873,92.456,92.1873,92.456,137944.0
2021-06-07 09:40:00,103.2,103.38,103.17,103.38,66476.0,92.456,92.6173,92.4292,92.6173,66476.0
2021-06-07 09:50:00,103.38,103.39,103.28,103.36,139444.0,92.6173,92.6262,92.5277,92.5994,139444.0
2021-06-07 10:00:00,103.36,103.46,103.32,103.46,112973.0,92.5994,92.689,92.5635,92.689,112973.0
2021-06-07 10:10:00,103.46,103.61,103.44,103.61,112097.0,92.689,92.8233,92.671,92.8233,112097.0
2021-06-07 10:20:00,103.59,103.64,103.54,103.55,61336.0,92.8054,92.8502,92.7606,92.7696,61336.0
2021-06-07 10:30:00,103.55,103.59,103.46,103.46,63407.0,92.7696,92.8054,92.689,92.689,63407.0
2021-06-07 10:40:00,103.48,103.59,103.48,103.49,85635.0,92.7069,92.8054,92.7069,92.7158,85635.0
2021-06-07 10:50:00,103.5,103.55,103.46,103.51,74668.0,92.7248,92.7696,92.689,92.7338,74668.0
2021-06-07 11:00:00,103.53,103.73,103.52,103.72,101562.0,92.7517,92.9309,92.7427,92.9219,101562.0
2021-06-07 11:10:00,103.71,103.79,103.7,103.76,69342.0,92.9129,92.9846,92.904,92.9577,69342.0
2021-06-07 11:20:00,103.76,103.78,103.67,103.7,55366.0,92.9577,92.9756,92.8771,92.904,55366.0
2021-06-07 11:30:00,103.7,103.73,103.65,103.66,79929.0,92.904,92.9309,92.8592,92.8681,79929.0
2021-06-07 11:40:00,103.66,103.83,103.66,103.8,70296.0,92.8681,93.0204,92.8681,92.9936,70296.0
2021-06-07 11:50:00,103.81,103.87,103.8,103.86,60960.0,93.0025,93.0563,92.9936,93.0473,60960.0
2021-06-07 12:00:00,103.86,103.9,103.85,103.86,35648.0,93.0473,93.0832,93.0384,93.0473,35648.0
2021-06-07 12:10:00,103.86,103.95,103.86,103.92,31084.0,93.0473,93.1279,93.0473,93.1011,31084.0
2021-06-07 12:20:00,103.92,103.93,103.86,103.87,109928.0,93.1011,93.11,93.0473,93.0563,109928.0
2021-06-07 12:30:00,103.87,103.93,103.87,103.93,51726.0,93.0563,93.11,93.0563,93.11,51726.0
2021-06-07 12:40:00,103.92,103.96,103.9,103.93,77381.0,93.1011,93.1369,93.0832,93.11,77381.0
2021-06-07 12:50:00,103.93,103.93,103.83,103.87,43385.0,93.11,93.11,93.0204,93.0563,43385.0
2021-06-07 13:00:00,103.87,103.88,103.8,103.81,53127.0,93.0563,93.0652,92.9936,93.0025,53127.0
2021-06-07 13:10:00,103.81,103.89,103.8,103.87,28606.0,93.0025,93.0742,92.9936,93.0563,28606.0
2021-06-07 13:20:00,103.86,103.88,103.74,103.8,59988.0,93.0473,93.0652,92.9398,92.9936,59988.0
2021-06-07 13:30:00,103.81,103.83,103.76,103.78,80929.0,93.0025,93.0204,92.9577,92.9756,80929.0
2021-06-07 13:40:00,103.78,103.8,103.72,103.73,50043.0,92.9756,92.9936,92.9219,92.9309,50043.0
2021-06-07 13:50:00,103.72,103.75,103.7,103.72,38978.0,92.9219,92.9488,92.904,92.9219,38978.0
2021-06-07 14:00:00,103.72,103.79,103.7,103.78,42923.0,92.9219,92.9846,92.904,92.9756,42923.0
2021-06-07 14:10:00,103.77,103.88,103.76,103.88,27125.0,92.9667,93.0652,92.9577,93.0652,27125.0
2021-06-07 14:20:00,103.88,104.0,103.88,103.99,43619.0,93.0652,93.1727,93.0652,93.1638,43619.0
2021-06-07 14:30:00,104.0,104.08,103.98,104.08,62116.0,93.1727,93.2444,93.1548,93.2444,62116.0
2021-06-07 14:40:00,104.07,104.1,103.98,104.0,51146.0,93.2355,93.2623,93.1548,93.1727,51146.0
2021-06-07 14:50:00,104.01,104.02,103.88,103.88,57344.0,93.1817,93.1907,93.0652,93.0652,57344.0
2021-06-07 15:00:00,103.89,104.0,103.88,103.96,53949.0,93.0742,93.1727,93.0652,93.1369,53949.0
2021-06-07 15:10:00,103.95,104.01,103.93,103.96,45155.0,93.1279,93.1817,93.11,93.1369,45155.0
2021-06-07 15:20:00,103.95,103.96,103.85,103.88,90498.0,93.1279,93.1369,93.0384,93.0652,90498.0
2021-06-07 15:30:00,103.87,103.91,103.74,103.84,237600.0,93.0563,93.0921,92.9398,93.0294,237600.0
2021-06-07 15:40:00,103.83,103.89,103.67,103.67,292526.0,93.0204,93.0742,92.8771,92.8771,292526.0
2021-06-07 15:50:00,103.67,103.82,103.67,103.72,1177802.0,92.8771,93.0115,92.8771,92.9219,1177802.0
2021-06-08 09:30:00,103.86,104.2,103.86,104.2,223683.0,93.0473,93.3519,93.0473,93.3519,223683.0
2021-06-08 09:40:00,104.19,104.43,104.18,104.41,123530.0,93.343,93.558,93.334,93.5401,123530.0
2021-06-08 09:50:00,104.4,104.43,104.2,104.21,149072.0,93.5311,93.558,93.3519,93.3609,149072.0
2021-06-08 10:00:00,104.21,104.26,104.13,104.24,63480.0,93.3609,93.4057,93.2892,93.3878,63480.0
2021-06-08 10:10:00,104.24,104.26,104.18,104.26,60257.0,93.3878,93.4057,93.334,93.4057,60257.0
2021-06-08 10:20:00,104.26,104.31,104.18,104.22,90165.0,93.4057,93.4505,93.334,93.3698,90165.0
2021-06-08 10:30:00,104.21,104.21,104.08,104.12,76197.0,93.3609,93.3609,93.2444,93.2802,76197.0
2021-06-08 10:40:00,104.12,104.24,104.11,104.23,83182.0,93.2802,93.3878,93.2713,93.3788,83182.0
2021-06-08 10:50:00,104.23,104.24,104.13,104.19,69881.0,93.3788,93.3878,93.2892,93.343,69881.0
2021-06-08 11:00:00,104.2,104.26,104.16,104.22,67613.0,93.3519,93.4057,93.3161,93.3698,67613.0
2021-06-08 11:10:00,104.22,104.24,104.01,104.02,64431.0,93.3698,93.3878,93.1817,93.1907,64431.0
2021-06-08 11:20:00,104.02,104.05,103.88,103.98,134650.0,93.1907,93.2175,93.0652,93.1548,134650.0
2021-06-08 11:30:00,103.97,104.06,103.94,104.05,98561.0,93.1459,93.2265,93.119,93.2175,98561.0
2021-06-08 11:40:00,104.04,104.19,103.98,104.14,137059.0,93.2086,93.343,93.1548,93.2982,137059.0
2021-06-08 11:50:00,104.14,104.18,104.08,104.18,60606.0,93.2982,93.334,93.2444,93.334,60606.0
2021-06-08 12:00:00,104.18,104.3,104.17,104.3,108604.0,93.334,93.4415,93.325,93.4415,108604.0
2021-06-08 12:10:00,104.3,104.3,104.25,104.28,75069.0,93.4415,93.4415,93.3967,93.4236,75069.0
2021-06-08 12:20:00,104.29,104.32,104.25,104.32,72607.0,93.4326,93.4594,93.3967,93.4594,72607.0
2021-06-08 12:30:00,104.32,104.39,104.31,104.36,72295.0,93.4594,93.5221,93.4505,93.4953,72295.0
2021-06-08 12:40:00,104.36,104.46,104.36,104.44,95356.0,93.4953,93.5849,93.4953,93.5669,95356.0
2021-06-08 12:50:00,104.44,104.52,104.43,104.46,51951.0,93.5669,93.6386,93.558,93.5849,51951.0
2021-06-08 13:00:00,104.45,104.48,104.41,104.47,57579.0,93.5759,93.6028,93.5401,93.5938,57579.0
2021-06-08 13:10:00,104.48,104.55,104.47,104.55,55823.0,93.6028,93.6655,93.5938,93.6655,55823.0
2021-06-08 13:20:00,104.55,104.59,104.51,104.53,192196.0,93.6655,93.7013,93.6296,93.6476,192196.0
2021-06-08 13:30:00,104.53,104.56,104.52,104.56,107471.0,93.6476,93.6744,93.6386,93.6744,107471.0
2021-06-08 13:40:00,104.55,104.64,104.54,104.64,103518.0,93.6655,93.7461,93.6565,93.7461,103518.0
2021-06-08 13:50:00,104.64,104.67,104.52,104.54,88355.0,93.7461,93.773,93.6386,93.6565,88355.0
2021-06-08 14:00:00,104.54,104.57,104.51,104.57,90636.0,93.6565,93.6834,93.6296,93.6834,90636.0
2021-06-08 14:10:00,104.57,104.6,104.45,104.46,352847.0,93.6834,93.7103,93.5759,93.5849,352847.0
2021-06-08 14:20:00,104.47,104.59,104.45,104.57,108058.0,93.5938,93.7013,93.5759,93.6834,108058.0
2021-06-08 14:30:00,104.58,104.6,104.54,104.54,82915.0,93.6924,93.7103,93.6565,93.6565,82915.0
2021-06-08 14:40:00,104.54,104.57,104.5,104.55,61685.0,93.6565,93.6834,93.6207,93.6655,61685.0
2021-06-08 14:50:00,104.54,104.64,104.53,104.58,107342.0,93.6565,93.7461,93.6476,93.6924,107342.0
2021-06-08 15:00:00,104.58,104.6,104.53,104.54,103874.0,93.6924,93.7103,93.6476,93.6565,103874.0
2021-06-08 15:10:00,104.53,104.53,104.46,104.51,96600.0,93.6476,93.6476,93.5849,93.6296,96600.0
2021-06-08 15:20:00,104.52,104.58,104.5,104.57,175601.0,93.6386,93.6924,93.6207,93.6834,175601.0
2021-06-08 15:30:00,104.57,104.58,104.44,104.52,212840.0,93.6834,93.6924,93.5669,93.6386,212840.0
2021-06-08 15:40:00,104.52,104.52,104.36,104.39,229103.0,93.6386,93.6386,93.4953,93.5221,229103.0
2021-06-08 15:50:00,104.4,104.47,104.37,104.4,644777.0,93.5311,93.5938,93.5042,93.5311,644777.0
2021-06-09 09:30:00,104.79,104.87,104.65,104.7,185629.0,93.8805,93.9522,93.7551,93.7999,185629.0
2021-06-09 09:40:00,104.7,104.78,104.57,104.59,181721.0,93.7999,93.8715,93.6834,93.7013,181721.0
2021-06-09 09:50:00,104.58,104.67,104.56,104.58,107189.0,93.6924,93.773,93.6744,93.6924,107189.0
2021-06-09 10:00:00,104.6,104.65,104.55,104.6,92742.0,93.7103,93.7551,93.6655,93.7103,92742.0
2021-06-09 10:10:00,104.59,104.63,104.52,104.58,80847.0,93.7013,93.7372,93.6386,93.6924,80847.0
2021-06-09 10:20:00,104.57,104.6,104.51,104.59,58948.0,93.6834,93.7103,93.6296,93.7013,58948.0
2021-06-09 10:30:00,104.59,104.74,104.58,104.7,74317.0,93.7013,93.8357,93.6924,93.7999,74317.0
2021-06-09 10:40:00,104.7,104.73,104.58,104.61,61734.0,93.7999,93.8267,93.6924,93.7192,61734.0
2021-06-09 10:50:00,104.61,104.79,104.6,104.77,71159.0,93.7192,93.8805,93.7103,93.8626,71159.0
2021-06-09 11:00:00,104.77,104.95,104.77,104.89,76436.0,93.8626,94.0238,93.8626,93.9701,76436.0
2021-06-09 11:10:00,104.9,104.92,104.83,104.83,56122.0,93.979,93.997,93.9163,93.9163,56122.0
2021-06-09 11:20:00,104.83,104.87,104.77,104.78,62875.0,93.9163,93.9522,93.8626,93.8715,62875.0
2021-06-09 11:30:00,104.79,104.83,104.72,104.77,78616.0,93.8805,93.9163,93.8178,93.8626,78616.0
2021-06-09 11:40:00,104.77,104.89,104.73,104.87,93740.0,93.8626,93.9701,93.8267,93.9522,93740.0
2021-06-09 11:50:00,104.87,104.96,104.83,104.93,192912.0,93.9522,94.0328,93.9163,94.0059,192912.0
2021-06-09 12:00:00,104.92,104.99,104.92,104.98,175421.0,93.997,94.0597,93.997,94.0507,175421.0
2021-06-09 12:10:00,104.97,104.97,104.88,104.89,105149.0,94.0418,94.0418,93.9611,93.9701,105149.0
2021-06-09 12:20:00,104.89,104.9,104.82,104.88,81649.0,93.9701,93.979,93.9074,93.9611,81649.0
2021-06-09 12:30:00,104.88,104.89,104.82,104.88,63206.0,93.9611,93.9701,93.9074,93.9611,63206.0
2021-06-09 12:40:00,104.88,104.93,104.87,104.9,135245.0,93.9611,94.0059,93.9522,93.979,135245.0
2021-06-09 12:50:00,104.91,104.93,104.87,104.88,115071.0,93.988,94.0059,93.9522,93.9611,115071.0
2021-06-09 13:00:00,104.89,104.92,104.84,104.91,99842.0,93.9701,93.997,93.9253,93.988,99842.0
2021-06-09 13:10:00,104.91,104.95,104.86,104.93,88972.0,93.988,94.0238,93.9432,94.0059,88972.0
2021-06-09 13:20:00,104.93,105.0,104.93,104.98,96072.0,94.0059,94.0686,94.0059,94.0507,96072.0
2021-06-09 13:30:00,104.98,104.99,104.86,104.88,62320.0,94.0507,94.0597,93.9432,93.9611,62320.0
2021-06-09 13:40:00,104.88,104.97,104.85,104.96,87531.0,93.9611,94.0418,93.9343,94.0328,87531.0
2021-06-09 13:50:00,104.95,104.99,104.9,104.93,87607.0,94.0238,94.0597,93.979,94.0059,87607.0
2021-06-09 14:00:00,104.93,104.97,104.91,104.95,56303.0,94.0059,94.0418,93.988,94.0238,56303.0
2021-06-09 14:10:00,104.96,105.01,104.95,104.95,68981.0,94.0328,94.0776,94.0238,94.0238,68981.0
2021-06-09 14:20:00,104.95,104.96,104.89,104.9,164996.0,94.0238,94.0328,93.9701,93.979,164996.0
2021-06-09 14:30:00,104.9,104.9,104.79,104.8,274154.0,93.979,93.979,93.8805,93.8895,274154.0
2021-06-09 14:40:00,104.8,104.82,104.78,104.8,94833.0,93.8895,93.9074,93.8715,93.8895,94833.0
2021-06-09 14:50:00,104.81,104.89,104.8,104.82,93428.0,93.8984,93.9701,93.8895,93.9074,93428.0
2021-06-09 15:00:00,104.82,104.93,104.81,104.89,114178.0,93.9074,94.0059,93.8984,93.9701,114178.0
2021-06-09 15:10:00,104.9,104.93,104.87,104.89,110069.0,93.979,94.0059,93.9522,93.9701,110069.0
2021-06-09 15:20:00,104.88,104.91,104.75,104.75,127672.0,93.9611,93.988,93.8447,93.8447,127672.0
2021-06-09 15:30:00,104.74,104.85,104.71,104.72,153061.0,93.8357,93.9343,93.8088,93.8178,153061.0
2021-06-09 15:40:00,104.72,104.73,104.63,104.66,214799.0,93.8178,93.8267,93.7372,93.764,214799.0
2021-06-09 15:50:00,104.66,104.7,104.57,104.59,752474.0,93.764,93.7999,93.6834,93.7013,752474.0
2021-06-10 09:30:00,104.15,104.37,103.86,104.36,164135.0,93.7725,93.9706,93.5114,93.9616,164135.0
2021-06-10 09:40:00,104.37,104.38,104.15,104.15,124589.0,93.9706,93.9796,93.7725,93.7725,124589.0
2021-06-10 09:50:00,104.15,104.28,104.13,104.2,93293.0,93.7725,93.8896,93.7545,93.8175,93293.0
2021-06-10 10:00:00,104.2,104.53,104.16,104.52,182458.0,93.8175,94.1147,93.7815,94.1057,182458.0
2021-06-10 10:10:00,104.52,104.63,104.47,104.55,129659.0,94.1057,94.2047,94.0606,94.1327,129659.0
2021-06-10 10:20:00,104.55,104.58,104.42,104.45,97854.0,94.1327,94.1597,94.0156,94.0426,97854.0
2021-06-10 10:30:00,104.45,104.49,104.36,104.37,61949.0,94.0426,94.0786,93.9616,93.9706,61949.0
2021-06-10 10:40:00,104.37,104.38,104.14,104.15,43821.0,93.9706,93.9796,93.7635,93.7725,43821.0
2021-06-10 10:50:00,104.15,104.28,104.12,104.22,151155.0,93.7725,93.8896,93.7455,93.8356,151155.0
2021-06-10 11:00:00,104.22,104.41,104.2,104.38,94353.0,93.8356,94.0066,93.8175,93.9796,94353.0
2021-06-10 11:10:00,104.37,104.42,104.33,104.38,117415.0,93.9706,94.0156,93.9346,93.9796,117415.0
2021-06-10 11:20:00,104.38,104.38,104.26,104.33,39708.0,93.9796,93.9796,93.8716,93.9346,39708.0
2021-06-10 11:30:00,104.33,104.41,104.31,104.37,66059.0,93.9346,94.0066,93.9166,93.9706,66059.0
2021-06-10 11:40:00,104.38,104.45,104.36,104.45,82100.0,93.9796,94.0426,93.9616,94.0426,82100.0
2021-06-10 11:50:00,104.46,104.53,104.44,104.47,35206.0,94.0516,94.1147,94.0336,94.0606,35206.0
2021-06-10 12:00:00,104.48,104.49,104.4,104.43,77989.0,94.0696,94.0786,93.9976,94.0246,77989.0
2021-06-10 12:10:00,104.44,104.52,104.39,104.52,55612.0,94.0336,94.1057,93.9886,94.1057,55612.0
2021-06-10 12:20:00,104.52,104.56,104.48,104.53,145963.0,94.1057,94.1417,94.0696,94.1147,145963.0
2021-06-10 12:30:00,104.53,104.62,104.53,104.6,40896.0,94.1147,94.1957,94.1147,94.1777,40896.0
2021-06-10 12:40:00,104.6,104.77,104.58,104.77,85772.0,94.1777,94.3307,94.1597,94.3307,85772.0
2021-06-10 12:50:00,104.77,104.81,104.75,104.8,54493.0,94.3307,94.3668,94.3127,94.3578,54493.0
2021-06-10 13:00:00,104.81,104.87,104.8,104.86,126293.0,94.3668,94.4208,94.3578,94.4118,126293.0
2021-06-10 13:10:00,104.87,104.93,104.86,104.9,60819.0,94.4208,94.4748,94.4118,94.4478,60819.0
2021-06-10 13:20:00,104.9,104.91,104.8,104.85,104799.0,94.4478,94.4568,94.3578,94.4028,104799.0
2021-06-10 13:30:00,104.86,104.95,104.82,104.95,57420.0,94.4118,94.4928,94.3758,94.4928,57420.0
2021-06-10 13:40:00,104.95,104.98,104.91,104.96,62273.0,94.4928,94.5198,94.4568,94.5018,62273.0
2021-06-10 13:50:00,104.96,105.01,104.94,105.0,47659.0,94.5018,94.5468,94.4838,94.5378,47659.0
2021-06-10 14:00:00,105.0,105.04,104.98,105.02,65727.0,94.5378,94.5738,94.5198,94.5558,65727.0
2021-06-10 14:10:00,105.03,105.12,105.02,105.11,56148.0,94.5648,94.6459,94.5558,94.6369,56148.0
2021-06-10 14:20:00,105.11,105.11,105.06,105.08,49753.0,94.6369,94.6369,94.5919,94.6099,49753.0
2021-06-10 14:30:00,105.09,105.2,105.09,105.18,35081.0,94.6189,94.7179,94.6189,94.6999,35081.0
2021-06-10 14:40:00,105.19,105.22,105.09,105.1,110810.0,94.7089,94.7359,94.6189,94.6279,110810.0
2021-06-10 14:50:00,105.09,105.14,105.08,105.09,45506.0,94.6189,94.6639,94.6099,94.6189,45506.0
2021-06-10 15:00:00,105.08,105.1,105.0,105.01,46993.0,94.6099,94.6279,94.5378,94.5468,46993.0
2021-06-10 15:10:00,105.01,105.02,104.93,104.94,138785.0,94.5468,94.5558,94.4748,94.4838,138785.0
2021-06-10 15:20:00,104.94,104.98,104.91,104.95,150950.0,94.4838,94.5198,94.4568,94.4928,150950.0
2021-06-10 15:30:00,104.96,105.0,104.86,104.86,254974.0,94.5018,94.5378,94.4118,94.4118,254974.0
2021-06-10 15:40:00,104.86,104.89,104.8,104.84,281278.0,94.4118,94.4388,94.3578,94.3938,281278.0
2021-06-10 15:50:00,104.84,104.99,104.84,104.95,1096215.0,94.3938,94.5288,94.3938,94.4928,1096215.0
2021-06-11 09:30:00,104.91,104.97,104.28,104.47,310075.0,94.4568,94.5108,93.8896,94.0606,310075.0
2021-06-11 09:40:00,104.46,104.63,104.39,104.41,115814.0,94.0516,94.2047,93.9886,94.0066,115814.0
2021-06-11 09:50:00,104.41,104.51,104.41,104.47,119741.0,94.0066,94.0967,94.0066,94.0606,119741.0
2021-06-11 10:00:00,104.46,104.49,104.24,104.24,152733.0,94.0516,94.0786,93.8536,93.8536,152733.0
2021-06-11 10:10:00,104.24,104.29,104.19,104.22,110336.0,93.8536,93.8986,93.8085,93.8356,110336.0
2021-06-11 10:20:00,104.22,104.25,104.13,104.21,120197.0,93.8356,93.8626,93.7545,93.8265,120197.0
2021-06-11 10:30:00,104.21,104.22,104.11,104.13,152267.0,93.8265,93.8356,93.7365,93.7545,152267.0
2021-06-11 10:40:00,104.14,104.16,104.0,104.05,91823.0,93.7635,93.7815,93.6375,93.6825,91823.0
2021-06-11 10:50:00,104.05,104.14,104.04,104.06,100774.0,93.6825,93.7635,93.6735,93.6915,100774.0
2021-06-11 11:00:00,104.06,104.15,104.02,104.14,224297.0,93.6915,93.7725,93.6555,93.7635,224297.0
2021-06-11 11:10:00,104.14,104.15,104.0,104.01,191215.0,93.7635,93.7725,93.6375,93.6465,191215.0
2021-06-11 11:20:00,104.0,104.04,103.97,104.02,157105.0,93.6375,93.6735,93.6105,93.6555,157105.0
2021-06-11 11:30:00,104.02,104.1,104.01,104.04,102372.0,93.6555,93.7275,93.6465,93.6735,102372.0
2021-06-11 11:40:00,104.04,104.11,104.01,104.07,77527.0,93.6735,93.7365,93.6465,93.7005,77527.0
2021-06-11 11:50:00,104.08,104.16,104.06,104.16,46136.0,93.7095,93.7815,93.6915,93.7815,46136.0
2021-06-11 12:00:00,104.15,104.17,104.07,104.08,63167.0,93.7725,93.7905,93.7005,93.7095,63167.0
2021-06-11 12:10:00,104.08,104.18,104.08,104.17,389576.0,93.7095,93.7995,93.7095,93.7905,389576.0
2021-06-11 12:20:00,104.16,104.17,104.12,104.16,37817.0,93.7815,93.7905,93.7455,93.7815,37817.0
2021-06-11 12:30:00,104.15,104.22,104.15,104.16,89722.0,93.7725,93.8356,93.7725,93.7815,89722.0
2021-06-11 12:40:00,104.15,104.2,104.14,104.16,62227.0,93.7725,93.8175,93.7635,93.7815,62227.0
2021-06-11 12:50:00,104.16,104.25,104.16,104.21,132058.0,93.7815,93.8626,93.7815,93.8265,132058.0
2021-06-11 13:00:00,104.21,104.23,104.18,104.2,44694.0,93.8265,93.8446,93.7995,93.8175,44694.0
2021-06-11 13:10:00,104.2,104.24,104.19,104.2,42269.0,93.8175,93.8536,93.8085,93.8175,42269.0
2021-06-11 13:20:00,104.2,104.24,104.19,104.23,34566.0,93.8175,93.8536,93.8085,93.8446,34566.0
2021-06-11 13:30:00,104.22,104.27,104.21,104.24,42136.0,93.8356,93.8806,93.8265,93.8536,42136.0
2021-06-11 13:40:00,104.25,104.26,104.22,104.24,49243.0,93.8626,93.8716,93.8356,93.8536,49243.0
2021-06-11 13:50:00,104.24,104.25,104.18,104.22,67778.0,93.8536,93.8626,93.7995,93.8356,67778.0
2021-06-11 14:00:00,104.22,104.26,104.21,104.23,135006.0,93.8356,93.8716,93.8265,93.8446,135006.0
2021-06-11 14:10:00,104.23,104.23,104.15,104.17,49474.0,93.8446,93.8446,93.7725,93.7905,49474.0
2021-06-11 14:20:00,104.17,104.22,104.15,104.18,62514.0,93.7905,93.8356,93.7725,93.7995,62514.0
2021-06-11 14:30:00,104.18,104.21,104.12,104.14,73358.0,93.7995,93.8265,93.7455,93.7635,73358.0
2021-06-11 14:40:00,104.14,104.16,104.09,104.15,59689.0,93.7635,93.7815,93.7185,93.7725,59689.0
2021-06-11 14:50:00,104.14,104.14,104.06,104.1,114065.0,93.7635,93.7635,93.6915,93.7275,114065.0
2021-06-11 15:00:00,104.1,104.17,104.09,104.14,160394.0,93.7275,93.7905,93.7185,93.7635,160394.0
2021-06-11 15:10:00,104.14,104.22,104.13,104.21,163625.0,93.7635,93.8356,93.7545,93.8265,163625.0
2021-06-11 15:20:00,104.21,104.25,104.18,104.22,113544.0,93.8265,93.8626,93.7995,93.8356,113544.0
2021-06-11 15:30:00,104.22,104.23,104.16,104.19,167411.0,93.8356,93.8446,93.7815,93.8085,167411.0
2021-06-11 15:40:00,104.19,104.31,104.13,104.27,299287.0,93.8085,93.9166,93.7545,93.8806,299287.0
2021-06-11 15:50:00,104.27,104.48,104.27,104.43,1123918.0,93.8806,94.0696,93.8806,94.0246,1123918.0
2021-06-14 09:30:00,104.39,104.6,104.39,104.47,219177.0,93.9886,94.1777,93.9886,94.0606,219177.0
2021-06-14 09:40:00,104.47,104.55,104.35,104.53,182808.0,94.0606,94.1327,93.9526,94.1147,182808.0
2021-06-14 09:50:00,104.53,104.53,104.4,104.47,248697.0,94.1147,94.1147,93.9976,94.0606,248697.0
2021-06-14 10:00:00,104.47,104.49,104.26,104.36,205813.0,94.0606,94.0786,93.8716,93.9616,205813.0
2021-06-14 10:10:00,104.35,104.39,104.33,104.38,178271.0,93.9526,93.9886,93.9346,93.9796,178271.0
2021-06-14 10:20:00,104.39,104.45,104.33,104.37,176292.0,93.9886,94.0426,93.9346,93.9706,176292.0
2021-06-14 10:30:00,104.37,104.44,104.33,104.44,80346.0,93.9706,94.0336,93.9346,94.0336,80346.0
2021-06-14 10:40:00,104.43,104.45,104.34,104.4,99189.0,94.0246,94.0426,93.9436,93.9976,99189.0
2021-06-14 10:50:00,104.4,104.52,104.4,104.51,69303.0,93.9976,94.1057,93.9976,94.0967,69303.0
2021-06-14 11:00:00,104.51,104.58,104.49,104.58,83205.0,94.0967,94.1597,94.0786,94.1597,83205.0
2021-06-14 11:10:00,104.58,104.62,104.54,104.61,68601.0,94.1597,94.1957,94.1237,94.1867,68601.0
2021-06-14 11:20:00,104.6,104.62,104.5,104.52,50074.0,94.1777,94.1957,94.0877,94.1057,50074.0
2021-06-14 11:30:00,104.53,104.62,104.52,104.58,55417.0,94.1147,94.1957,94.1057,94.1597,55417.0
2021-06-14 11:40:00,104.59,104.62,104.55,104.58,57425.0,94.1687,94.1957,94.1327,94.1597,57425.0
2021-06-14 11:50:00,104.57,104.61,104.55,104.57,44620.0,94.1507,94.1867,94.1327,94.1507,44620.0
2021-06-14 12:00:00,104.59,104.64,104.59,104.62,33149.0,94.1687,94.2137,94.1687,94.1957,33149.0
2021-06-14 12:10:00,104.62,104.65,104.5,104.51,47541.0,94.1957,94.2227,94.0877,94.0967,47541.0
2021-06-14 12:20:00,104.51,104.55,104.47,104.54,44846.0,94.0967,94.1327,94.0606,94.1237,44846.0
2021-06-14 12:30:00,104.54,104.55,104.45,104.53,34080.0,94.1237,94.1327,94.0426,94.1147,34080.0
2021-06-14 12:40:00,104.53,104.61,104.53,104.57,125810.0,94.1147,94.1867,94.1147,94.1507,125810.0
2021-06-14 12:50:00,104.57,104.57,104.48,104.5,140750.0,94.1507,94.1507,94.0696,94.0877,140750.0
2021-06-14 13:00:00,104.5,104.52,104.47,104.51,110691.0,94.0877,94.1057,94.0606,94.0967,110691.0
2021-06-14 13:10:00,104.51,104.64,104.5,104.57,259575.0,94.0967,94.2137,94.0877,94.1507,259575.0
2021-06-14 13:20:00,104.56,104.58,104.55,104.57,68423.0,94.1417,94.1597,94.1327,94.1507,68423.0
2021-06-14 13:30:00,104.57,104.62,104.57,104.62,34457.0,94.1507,94.1957,94.1507,94.1957,34457.0
2021-06-14 13:40:00,104.62,104.64,104.6,104.62,32142.0,94.1957,94.2137,94.1777,94.1957,32142.0
2021-06-14 13:50:00,104.61,104.64,104.57,104.59,33811.0,94.1867,94.2137,94.1507,94.1687,33811.0
2021-06-14 14:00:00,104.6,104.62,104.54,104.54,48055.0,94.1777,94.1957,94.1237,94.1237,48055.0
2021-06-14 14:10:00,104.53,104.55,104.46,104.48,50918.0,94.1147,94.1327,94.0516,94.0696,50918.0
2021-06-14 14:20:00,104.48,104.48,104.37,104.39,40067.0,94.0696,94.0696,93.9706,93.9886,40067.0
2021-06-14 14:30:00,104.38,104.45,104.38,104.43,36559.0,93.9796,94.0426,93.9796,94.0246,36559.0
2021-06-14 14:40:00,104.42,104.48,104.42,104.45,60119.0,94.0156,94.0696,94.0156,94.0426,60119.0
2021-06-14 14:50:00,104.45,104.5,104.44,104.47,65309.0,94.0426,94.0877,94.0336,94.0606,65309.0
2021-06-14 15:00:00,104.48,104.49,104.42,104.44,75392.0,94.0696,94.0786,94.0156,94.0336,75392.0
2021-06-14 15:10:00,104.44,104.45,104.36,104.37,162269.0,94.0336,94.0426,93.9616,93.9706,162269.0
2021-06-14 15:20:00,104.36,104.41,104.36,104.4,102136.0,93.9616,94.0066,93.9616,93.9976,102136.0
2021-06-14 15:30:00,104.4,104.63,104.39,104.61,185397.0,93.9976,94.2047,93.9886,94.1867,185397.0
2021-06-14 15:40:00,104.61,104.73,104.61,104.7,237980.0,94.1867,94.2947,94.1867,94.2677,237980.0
2021-06-14 15:50:00,104.7,104.92,104.69,104.9,858945.0,94.2677,94.4658,94.2587,94.4478,858945.0
2021-06-15 09:30:00,104.91,104.91,104.42,104.46,443003.0,94.4568,94.4568,94.0156,94.0516,443003.0
2021-06-15 09:40:00,104.46,104.56,104.37,104.42,392563.0,94.0516,94.1417,93.9706,94.0156,392563.0
2021-06-15 09:50:00,104.43,104.46,104.27,104.29,322219.0,94.0246,94.0516,93.8806,93.8986,322219.0
2021-06-15 10:00:00,104.3,104.32,104.15,104.16,218673.0,93.9076,93.9256,93.7725,93.7815,218673.0
2021-06-15 10:10:00,104.16,104.26,104.13,104.22,182906.0,93.7815,93.8716,93.7545,93.8356,182906.0
2021-06-15 10:20:00,104.21,104.26,104.16,104.24,125211.0,93.8265,93.8716,93.7815,93.8536,125211.0
2021-06-15 10:30:00,104.24,104.34,104.23,104.26,177700.0,93.8536,93.9436,93.8446,93.8716,177700.0
2021-06-15 10:40:00,104.26,104.3,104.07,104.08,156312.0,93.8716,93.9076,93.7005,93.7095,156312.0
2021-06-15 10:50:00,104.08,104.23,104.04,104.17,303684.0,93.7095,93.8446,93.6735,93.7905,303684.0
2021-06-15 11:00:00,104.17,104.23,104.12,104.13,116368.0,93.7905,93.8446,93.7455,93.7545,116368.0
2021-06-15 11:10:00,104.14,104.16,104.08,104.15,94225.0,93.7635,93.7815,93.7095,93.7725,94225.0
2021-06-15 11:20:00,104.15,104.21,104.1,104.2,191492.0,93.7725,93.8265,93.7275,93.8175,191492.0
2021-06-15 11:30:00,104.19,104.2,104.04,104.04,51816.0,93.8085,93.8175,93.6735,93.6735,51816.0
2021-06-15 11:40:00,104.05,104.14,104.03,104.06,132134.0,93.6825,93.7635,93.6645,93.6915,132134.0
2021-06-15 11:50:00,104.05,104.08,103.94,103.94,92591.0,93.6825,93.7095,93.5834,93.5834,92591.0
2021-06-15 12:00:00,103.93,104.0,103.93,103.95,91745.0,93.5744,93.6375,93.5744,93.5925,91745.0
2021-06-15 12:10:00,103.95,103.98,103.88,103.9,117518.0,93.5925,93.6195,93.5294,93.5474,117518.0
2021-06-15 12:20:00,103.9,104.02,103.87,104.02,60915.0,93.5474,93.6555,93.5204,93.6555,60915.0
2021-06-15 12:30:00,104.01,104.05,103.98,103.98,113820.0,93.6465,93.6825,93.6195,93.6195,113820.0
2021-06-15 12:40:00,103.98,104.01,103.92,103.97,147583.0,93.6195,93.6465,93.5654,93.6105,147583.0
2021-06-15 12:50:00,103.97,103.99,103.95,103.97,73390.0,93.6105,93.6285,93.5925,93.6105,73390.0
2021-06-15 13:00:00,103.97,104.01,103.93,103.95,88360.0,93.6105,93.6465,93.5744,93.5925,88360.0
2021-06-15 13:10:00,103.96,104.03,103.92,104.0,98097.0,93.6015,93.6645,93.5654,93.6375,98097.0
2021-06-15 13:20:00,104.0,104.03,103.98,104.01,57821.0,93.6375,93.6645,93.6195,93.6465,57821.0
2021-06-15 13:30:00,104.01,104.03,103.98,104.02,58020.0,93.6465,93.6645,93.6195,93.6555,58020.0
2021-06-15 13:40:00,104.02,104.03,103.97,104.02,58139.0,93.6555,93.6645,93.6105,93.6555,58139.0
2021-06-15 13:50:00,104.01,104.05,104.0,104.01,82131.0,93.6465,93.6825,93.6375,93.6465,82131.0
2021-06-15 14:00:00,104.01,104.18,104.01,104.17,124945.0,93.6465,93.7995,93.6465,93.7905,124945.0
2021-06-15 14:10:00,104.16,104.16,104.06,104.1,92667.0,93.7815,93.7815,93.6915,93.7275,92667.0
2021-06-15 14:20:00,104.09,104.13,104.06,104.07,75432.0,93.7185,93.7545,93.6915,93.7005,75432.0
2021-06-15 14:30:00,104.07,104.12,104.04,104.12,46483.0,93.7005,93.7455,93.6735,93.7455,46483.0
2021-06-15 14:40:00,104.12,104.19,104.1,104.17,74012.0,93.7455,93.8085,93.7275,93.7905,74012.0
2021-06-15 14:50:00,104.17,104.24,104.13,104.18,54263.0,93.7905,93.8536,93.7545,93.7995,54263.0
2021-06-15 15:00:00,104.18,104.18,104.08,104.12,100620.0,93.7995,93.7995,93.7095,93.7455,100620.0
2021-06-15 15:10:00,104.12,104.14,104.07,104.09,135676.0,93.7455,93.7635,93.7005,93.7185,135676.0
2021-06-15 15:20:00,104.09,104.1,103.91,103.92,102074.0,93.7185,93.7275,93.5564,93.5654,102074.0
2021-06-15 15:30:00,103.91,103.92,103.83,103.86,329214.0,93.5564,93.5654,93.4844,93.5114,329214.0
2021-06-15 15:40:00,103.86,103.97,103.85,103.96,326745.0,93.5114,93.6105,93.5024,93.6015,326745.0
2021-06-15 15:50:00,103.96,103.96,103.75,103.79,1541299.0,93.6015,93.6015,93.4124,93.4484,1541299.0
2021-06-16 09:30:00,104.04,104.18,103.93,104.11,528135.0,93.6735,93.7995,93.5744,93.7365,528135.0
2021-06-16 09:40:00,104.12,104.17,103.89,103.9,120681.0,93.7455,93.7905,93.5384,93.5474,120681.0
2021-06-16 09:50:00,103.91,103.93,103.73,103.77,61456.0,93.5564,93.5744,93.3944,93.4304,61456.0
2021-06-16 10:00:00,103.77,103.91,103.77,103.88,71569.0,93.4304,93.5564,93.4304,93.5294,71569.0
2021-06-16 10:10:00,103.88,103.92,103.84,103.87,73943.0,93.5294,93.5654,93.4934,93.5204,73943.0
2021-06-16 10:20:00,103.87,104.03,103.84,104.03,83927.0,93.5204,93.6645,93.4934,93.6645,83927.0
2021-06-16 10:30:00,104.03,104.04,103.9,103.91,45300.0,93.6645,93.6735,93.5474,93.5564,45300.0
2021-06-16 10:40:00,103.91,103.98,103.88,103.89,53312.0,93.5564,93.6195,93.5294,93.5384,53312.0
2021-06-16 10:50:00,103.89,104.06,103.89,104.05,57866.0,93.5384,93.6915,93.5384,93.6825,57866.0
2021-06-16 11:00:00,104.06,104.15,104.01,104.12,52637.0,93.6915,93.7725,93.6465,93.7455,52637.0
2021-06-16 11:10:00,104.11,104.22,104.05,104.22,61172.0,93.7365,93.8356,93.6825,93.8356,61172.0
2021-06-16 11:20:00,104.22,104.24,104.14,104.21,73839.0,93.8356,93.8536,93.7635,93.8265,73839.0
2021-06-16 11:30:00,104.2,104.26,104.16,104.26,96308.0,93.8175,93.8716,93.7815,93.8716,96308.0
2021-06-16 11:40:00,104.26,104.37,104.26,104.33,109833.0,93.8716,93.9706,93.8716,93.9346,109833.0
2021-06-16 11:50:00,104.32,104.37,104.27,104.28,108957.0,93.9256,93.9706,93.8806,93.8896,108957.0
2021-06-16 12:00:00,104.29,104.42,104.29,104.36,81422.0,93.8986,94.0156,93.8986,93.9616,81422.0
2021-06-16 12:10:00,104.37,104.37,104.25,104.26,95168.0,93.9706,93.9706,93.8626,93.8716,95168.0
2021-06-16 12:20:00,104.26,104.27,104.15,104.17,74836.0,93.8716,93.8806,93.7725,93.7905,74836.0
2021-06-16 12:30:00,104.17,104.26,104.13,104.13,49826.0,93.7905,93.8716,93.7545,93.7545,49826.0
2021-06-16 12:40:00,104.14,104.21,104.12,104.14,82680.0,93.7635,93.8265,93.7455,93.7635,82680.0
2021-06-16 12:50:00,104.14,104.14,104.08,104.12,57616.0,93.7635,93.7635,93.7095,93.7455,57616.0
2021-06-16 13:00:00,104.11,104.11,104.06,104.09,31172.0,93.7365,93.7365,93.6915,93.7185,31172.0
2021-06-16 13:10:00,104.11,104.18,104.07,104.11,42732.0,93.7365,93.7995,93.7005,93.7365,42732.0
2021-06-16 13:20:00,104.11,104.13,104.05,104.06,33676.0,93.7365,93.7545,93.6825,93.6915,33676.0
2021-06-16 13:30:00,104.06,104.09,104.02,104.07,56186.0,93.6915,93.7185,93.6555,93.7005,56186.0
2021-06-16 13:40:00,104.07,104.09,103.95,103.95,87577.0,93.7005,93.7185,93.5925,93.5925,87577.0
2021-06-16 13:50:00,103.95,104.04,103.88,104.01,102823.0,93.5925,93.6735,93.5294,93.6465,102823.0
2021-06-16 14:00:00,104.0,104.0,103.22,103.52,658719.0,93.6375,93.6375,92.9352,93.2053,658719.0
2021-06-16 14:10:00,103.51,103.61,103.13,103.18,368217.0,93.1963,93.2863,92.8542,92.8992,368217.0
2021-06-16 14:20:00,103.18,103.4,103.12,103.33,296027.0,92.8992,93.0973,92.8452,93.0342,296027.0
2021-06-16 14:30:00,103.32,103.42,103.15,103.18,401575.0,93.0252,93.1153,92.8722,92.8992,401575.0
2021-06-16 14:40:00,103.18,103.19,102.84,102.98,531862.0,92.8992,92.9082,92.5931,92.7191,531862.0
2021-06-16 14:50:00,102.98,103.27,102.95,103.22,202610.0,92.7191,92.9802,92.6921,92.9352,202610.0
2021-06-16 15:00:00,103.2,103.34,103.18,103.33,129792.0,92.9172,93.0432,92.8992,93.0342,129792.0
2021-06-16 15:10:00,103.32,103.48,103.32,103.48,156117.0,93.0252,93.1693,93.0252,93.1693,156117.0
2021-06-16 15:20:00,103.48,103.64,103.44,103.44,298887.0,93.1693,93.3133,93.1333,93.1333,298887.0
2021-06-16 15:30:00,103.44,103.47,103.24,103.37,449736.0,93.1333,93.1603,92.9532,93.0702,449736.0
2021-06-16 15:40:00,103.36,103.49,103.11,103.13,432024.0,93.0612,93.1783,92.8362,92.8542,432024.0
2021-06-16 15:50:00,103.13,103.13,102.84,102.87,986273.0,92.8542,92.8542,92.5931,92.6201,986273.0
2021-06-17 09:30:00,102.72,103.06,102.65,102.9,237771.0,92.485,92.7911,92.422,92.6471,237771.0
2021-06-17 09:40:00,102.91,102.94,102.54,102.57,157024.0,92.6561,92.6831,92.3229,92.35,157024.0
2021-06-17 09:50:00,102.57,102.76,102.53,102.69,128003.0,92.35,92.521,92.3139,92.458,128003.0
2021-06-17 10:00:00,102.69,102.7,102.34,102.37,271157.0,92.458,92.467,92.1429,92.1699,271157.0
2021-06-17 10:10:00,102.37,102.55,102.34,102.53,251116.0,92.1699,92.3319,92.1429,92.3139,251116.0
2021-06-17 10:20:00,102.53,102.57,102.45,102.48,91624.0,92.3139,92.35,92.2419,92.2689,91624.0
2021-06-17 10:30:00,102.48,102.86,102.48,102.8,204598.0,92.2689,92.6111,92.2689,92.557,204598.0
2021-06-17 10:40:00,102.81,102.88,102.73,102.81,246952.0,92.566,92.6291,92.494,92.566,246952.0
2021-06-17 10:50:00,102.8,102.95,102.75,102.95,119824.0,92.557,92.6921,92.512,92.6921,119824.0
2021-06-17 11:00:00,102.94,102.95,102.77,102.82,121093.0,92.6831,92.6921,92.53,92.575,121093.0
2021-06-17 11:10:00,102.81,102.94,102.76,102.89,189749.0,92.566,92.6831,92.521,92.6381,189749.0
2021-06-17 11:20:00,102.89,102.9,102.74,102.84,86872.0,92.6381,92.6471,92.503,92.5931,86872.0
2021-06-17 11:30:00,102.83,102.89,102.76,102.84,126177.0,92.584,92.6381,92.521,92.5931,126177.0
2021-06-17 11:40:00,102.85,102.9,102.76,102.88,119310.0,92.6021,92.6471,92.521,92.6291,119310.0
2021-06-17 11:50:00,102.88,102.93,102.69,102.69,160982.0,92.6291,92.6741,92.458,92.458,160982.0
2021-06-17 12:00:00,102.68,102.76,102.64,102.75,135609.0,92.449,92.521,92.413,92.512,135609.0
2021-06-17 12:10:00,102.75,102.76,102.6,102.6,72129.0,92.512,92.521,92.377,92.377,72129.0
2021-06-17 12:20:00,102.59,102.59,102.39,102.43,139483.0,92.368,92.368,92.1879,92.2239,139483.0
2021-06-17 12:30:00,102.42,102.55,102.38,102.47,127868.0,92.2149,92.3319,92.1789,92.2599,127868.0
2021-06-17 12:40:00,102.48,102.58,102.48,102.54,91545.0,92.2689,92.359,92.2689,92.3229,91545.0
2021-06-17 12:50:00,102.53,102.68,102.5,102.67,217297.0,92.3139,92.449,92.2869,92.44,217297.0
2021-06-17 13:00:00,102.66,102.86,102.64,102.83,197384.0,92.431,92.6111,92.413,92.584,197384.0
2021-06-17 13:10:00,102.83,102.83,102.74,102.76,141102.0,92.584,92.584,92.503,92.521,141102.0
2021-06-17 13:20:00,102.77,102.93,102.76,102.87,122883.0,92.53,92.6741,92.521,92.6201,122883.0
2021-06-17 13:30:00,102.87,102.87,102.75,102.77,119118.0,92.6201,92.6201,92.512,92.53,119118.0
2021-06-17 13:40:00,102.78,102.78,102.62,102.62,80818.0,92.539,92.539,92.395,92.395,80818.0
2021-06-17 13:50:00,102.63,102.63,102.48,102.49,100376.0,92.404,92.404,92.2689,92.2779,100376.0
2021-06-17 14:00:00,102.5,102.53,102.45,102.47,107980.0,92.2869,92.3139,92.2419,92.2599,107980.0
2021-06-17 14:10:00,102.48,102.68,102.48,102.66,104987.0,92.2689,92.449,92.2689,92.431,104987.0
2021-06-17 14:20:00,102.65,102.72,102.6,102.7,117809.0,92.422,92.485,92.377,92.467,117809.0
2021-06-17 14:30:00,102.71,102.73,102.64,102.68,53700.0,92.476,92.494,92.413,92.449,53700.0
2021-06-17 14:40:00,102.69,102.8,102.68,102.73,154173.0,92.458,92.557,92.449,92.494,154173.0
2021-06-17 14:50:00,102.73,102.81,102.69,102.78,85635.0,92.494,92.566,92.458,92.539,85635.0
2021-06-17 15:00:00,102.79,102.82,102.72,102.77,115273.0,92.548,92.575,92.485,92.53,115273.0
2021-06-17 15:10:00,102.78,103.03,102.76,103.01,406802.0,92.539,92.7641,92.521,92.7461,406802.0
2021-06-17 15:20:00,103.01,103.03,102.89,102.94,157982.0,92.7461,92.7641,92.6381,92.6831,157982.0
2021-06-17 15:30:00,102.95,103.03,102.91,103.03,204506.0,92.6921,92.7641,92.6561,92.7641,204506.0
2021-06-17 15:40:00,103.03,103.14,103.02,103.07,572634.0,92.7641,92.8632,92.7551,92.8001,572634.0
2021-06-17 15:50:00,103.07,103.19,103.02,103.05,1172513.0,92.8001,92.9082,92.7551,92.7821,1172513.0
2021-06-18 09:30:00,102.66,102.76,102.22,102.74,297099.0,92.431,92.521,92.0348,92.503,297099.0
2021-06-18 09:40:00,102.73,102.98,102.62,102.9,225908.0,92.494,92.7191,92.395,92.6471,225908.0
2021-06-18 09:50:00,102.9,102.9,102.49,102.61,248328.0,92.6471,92.6471,92.2779,92.386,248328.0
2021-06-18 10:00:00,102.61,102.86,102.47,102.63,202556.0,92.386,92.6111,92.2599,92.404,202556.0
2021-06-18 10:10:00,102.63,102.7,102.39,102.41,122234.0,92.404,92.467,92.1879,92.2059,122234.0
2021-06-18 10:20:00,102.43,102.44,102.21,102.34,125096.0,92.2239,92.2329,92.0258,92.1429,125096.0
2021-06-18 10:30:00,102.33,102.54,102.19,102.51,220463.0,92.1339,92.3229,92.0078,92.2959,220463.0
2021-06-18 10:40:00,102.51,102.51,102.17,102.28,136297.0,92.2959,92.2959,91.9898,92.0889,136297.0
2021-06-18 10:50:00,102.26,102.29,102.05,102.28,113641.0,92.0708,92.0979,91.8818,92.0889,113641.0
2021-06-18 11:00:00,102.27,102.34,102.19,102.26,63307.0,92.0798,92.1429,92.0078,92.0708,63307.0
2021-06-18 11:10:00,102.24,102.35,102.16,102.32,116045.0,92.0528,92.1519,91.9808,92.1249,116045.0
2021-06-18 11:20:00,102.31,102.4,102.25,102.3,111546.0,92.1159,92.1969,92.0618,92.1069,111546.0
2021-06-18 11:30:00,102.29,102.43,102.22,102.36,91120.0,92.0979,92.2239,92.0348,92.1609,91120.0
2021-06-18 11:40:00,102.36,102.46,102.32,102.46,54899.0,92.1609,92.2509,92.1249,92.2509,54899.0
2021-06-18 11:50:00,102.46,102.59,102.45,102.59,56772.0,92.2509,92.368,92.2419,92.368,56772.0
2021-06-18 12:00:00,102.57,102.75,102.47,102.74,78034.0,92.35,92.512,92.2599,92.503,78034.0
2021-06-18 12:10:00,102.73,102.74,102.56,102.63,103057.0,92.494,92.503,92.341,92.404,103057.0
2021-06-18 12:20:00,102.63,102.64,102.56,102.62,35978.0,92.404,92.413,92.341,92.395,35978.0
2021-06-18 12:30:00,102.62,102.64,102.57,102.59,48337.0,92.395,92.413,92.35,92.368,48337.0
2021-06-18 12:40:00,102.6,102.63,102.46,102.48,94276.0,92.377,92.404,92.2509,92.2689,94276.0
2021-06-18 12:50:00,102.47,102.5,102.43,102.49,61317.0,92.2599,92.2869,92.2239,92.2779,61317.0
2021-06-18 13:00:00,102.49,102.51,102.44,102.49,53607.0,92.2779,92.2959,92.2329,92.2779,53607.0
2021-06-18 13:10:00,102.48,102.52,102.36,102.37,100613.0,92.2689,92.3049,92.1609,92.1699,100613.0
2021-06-18 13:20:00,102.36,102.36,102.21,102.22,88704.0,92.1609,92.1609,92.0258,92.0348,88704.0
2021-06-18 13:30:00,102.22,102.33,102.21,102.22,87470.0,92.0348,92.1339,92.0258,92.0348,87470.0
2021-06-18 13:40:00,102.21,102.21,102.05,102.05,123211.0,92.0258,92.0258,91.8818,91.8818,123211.0
2021-06-18 13:50:00,102.05,102.12,102.0,102.12,135231.0,91.8818,91.9448,91.8368,91.9448,135231.0
2021-06-18 14:00:00,102.12,102.26,102.05,102.11,134778.0,91.9448,92.0708,91.8818,91.9358,134778.0
2021-06-18 14:10:00,102.11,102.19,102.09,102.17,85712.0,91.9358,92.0078,91.9178,91.9898,85712.0
2021-06-18 14:20:00,102.17,102.23,102.08,102.12,70951.0,91.9898,92.0438,91.9088,91.9448,70951.0
2021-06-18 14:30:00,102.12,102.12,101.97,102.03,62059.0,91.9448,91.9448,91.8097,91.8638,62059.0
2021-06-18 14:40:00,102.03,102.05,101.94,101.96,124078.0,91.8638,91.8818,91.7827,91.8007,124078.0
2021-06-18 14:50:00,101.96,102.02,101.8,101.86,146376.0,91.8007,91.8548,91.6567,91.7107,146376.0
2021-06-18 15:00:00,101.86,102.02,101.81,101.88,161447.0,91.7107,91.8548,91.6657,91.7287,161447.0
2021-06-18 15:10:00,101.88,102.15,101.85,102.11,121174.0,91.7287,91.9718,91.7017,91.9358,121174.0
2021-06-18 15:20:00,102.11,102.2,102.06,102.08,182216.0,91.9358,92.0168,91.8908,91.9088,182216.0
2021-06-18 15:30:00,102.07,102.08,101.84,102.0,210979.0,91.8998,91.9088,91.6927,91.8368,210979.0
2021-06-18 15:40:00,102.0,102.1,101.85,101.86,387532.0,91.8368,91.9268,91.7017,91.7107,387532.0
2021-06-18 15:50:00,101.86,101.87,101.38,101.38,1444930.0,91.7107,91.7197,91.2785,91.2785,1444930.0
2021-06-21 09:30:00,101.7,101.98,101.46,101.72,368772.0,91.5666,91.8187,91.3506,91.5846,368772.0
2021-06-21 09:40:00,101.71,102.02,101.67,101.81,175679.0,91.5756,91.8548,91.5396,91.6657,175679.0
2021-06-21 09:50:00,101.81,102.18,101.77,102.17,237979.0,91.6657,91.9988,91.6297,91.9898,237979.0
2021-06-21 10:00:00,102.17,102.53,102.13,102.34,154573.0,91.9898,92.3139,91.9538,92.1429,154573.0
2021-06-21 10:10:00,102.34,102.56,102.3,102.43,93142.0,92.1429,92.341,92.1069,92.2239,93142.0
2021-06-21 10:20:00,102.43,102.71,102.41,102.66,129271.0,92.2239,92.476,92.2059,92.431,129271.0
2021-06-21 10:30:00,102.66,102.76,102.64,102.71,140845.0,92.431,92.521,92.413,92.476,140845.0
2021-06-21 10:40:00,102.72,102.8,102.69,102.73,99906.0,92.485,92.557,92.458,92.494,99906.0
2021-06-21 10:50:00,102.74,102.94,102.74,102.87,104591.0,92.503,92.6831,92.503,92.6201,104591.0
2021-06-21 11:00:00,102.87,102.89,102.73,102.79,187292.0,92.6201,92.6381,92.494,92.548,187292.0
2021-06-21 11:10:00,102.79,103.02,102.79,102.98,114376.0,92.548,92.7551,92.548,92.7191,114376.0
2021-06-21 11:20:00,102.99,103.1,102.98,102.99,99945.0,92.7281,92.8271,92.7191,92.7281,99945.0
2021-06-21 11:30:00,103.0,103.08,102.99,103.03,55497.0,92.7371,92.8091,92.7281,92.7641,55497.0
2021-06-21 11:40:00,103.04,103.23,103.02,103.23,126756.0,92.7731,92.9442,92.7551,92.9442,126756.0
2021-06-21 11:50:00,103.23,103.27,103.16,103.21,75614.0,92.9442,92.9802,92.8812,92.9262,75614.0
2021-06-21 12:00:00,103.22,103.24,103.17,103.17,85662.0,92.9352,92.9532,92.8902,92.8902,85662.0
2021-06-21 12:10:00,103.16,103.18,103.12,103.15,66804.0,92.8812,92.8992,92.8452,92.8722,66804.0
2021-06-21 12:20:00,103.14,103.24,103.12,103.24,71792.0,92.8632,92.9532,92.8452,92.9532,71792.0
2021-06-21 12:30:00,103.23,103.27,103.15,103.27,38961.0,92.9442,92.9802,92.8722,92.9802,38961.0
2021-06-21 12:40:00,103.28,103.4,103.27,103.3,69167.0,92.9892,93.0973,92.9802,93.0072,69167.0
2021-06-21 12:50:00,103.29,103.33,103.21,103.22,88152.0,92.9982,93.0342,92.9262,92.9352,88152.0
2021-06-21 13:00:00,103.23,103.3,103.18,103.29,31727.0,92.9442,93.0072,92.8992,92.9982,31727.0
2021-06-21 13:10:00,103.29,103.32,103.17,103.18,27091.0,92.9982,93.0252,92.8902,92.8992,27091.0
2021-06-21 13:20:00,103.18,103.18,103.06,103.15,31332.0,92.8992,92.8992,92.7911,92.8722,31332.0
2021-06-21 13:30:00,103.16,103.22,103.14,103.22,35780.0,92.8812,92.9352,92.8632,92.9352,35780.0
2021-06-21 13:40:00,103.22,103.35,103.21,103.33,80821.0,92.9352,93.0522,92.9262,93.0342,80821.0
2021-06-21 13:50:00,103.33,103.36,103.31,103.33,72130.0,93.0342,93.0612,93.0162,93.0342,72130.0
2021-06-21 14:00:00,103.33,103.42,103.32,103.41,94067.0,93.0342,93.1153,93.0252,93.1063,94067.0
2021-06-21 14:10:00,103.41,103.42,103.34,103.39,28745.0,93.1063,93.1153,93.0432,93.0883,28745.0
2021-06-21 14:20:00,103.38,103.44,103.35,103.43,55275.0,93.0792,93.1333,93.0522,93.1243,55275.0
2021-06-21 14:30:00,103.42,103.54,103.4,103.51,80797.0,93.1153,93.2233,93.0973,93.1963,80797.0
2021-06-21 14:40:00,103.51,103.57,103.48,103.54,100592.0,93.1963,93.2503,93.1693,93.2233,100592.0
2021-06-21 14:50:00,103.54,103.66,103.54,103.61,98546.0,93.2233,93.3313,93.2233,93.2863,98546.0
2021-06-21 15:00:00,103.6,103.73,103.59,103.72,238901.0,93.2773,93.3944,93.2683,93.3854,238901.0
2021-06-21 15:10:00,103.73,103.73,103.55,103.56,145570.0,93.3944,93.3944,93.2323,93.2413,145570.0
2021-06-21 15:20:00,103.56,103.56,103.4,103.49,113863.0,93.2413,93.2413,93.0973,93.1783,113863.0
2021-06-21 15:30:00,103.49,103.66,103.43,103.62,193022.0,93.1783,93.3313,93.1243,93.2953,193022.0
2021-06-21 15:40:00,103.62,103.65,103.42,103.51,322314.0,93.2953,93.3223,93.1153,93.1963,322314.0
2021-06-21 15:50:00,103.51,103.56,103.4,103.48,1123581.0,93.1963,93.2413,93.0973,93.1693,1123581.0
2021-06-22 09:30:00,103.51,103.54,103.24,103.36,153831.0,93.1963,93.2233,92.9532,93.0612,153831.0
2021-06-22 09:40:00,103.37,103.42,103.25,103.31,157443.0,93.0702,93.1153,92.9622,93.0162,157443.0
2021-06-22 09:50:00,103.32,103.35,103.08,103.12,122396.0,93.0252,93.0522,92.8091,92.8452,122396.0
2021-06-22 10:00:00,103.11,103.28,102.98,103.24,133591.0,92.8362,92.9892,92.7191,92.9532,133591.0
2021-06-22 10:10:00,103.22,103.24,103.0,103.2,151096.0,92.9352,92.9532,92.7371,92.9172,151096.0
2021-06-22 10:20:00,103.17,103.26,103.14,103.22,54656.0,92.8902,92.9712,92.8632,92.9352,54656.0
2021-06-22 10:30:00,103.22,103.28,103.14,103.26,91515.0,92.9352,92.9892,92.8632,92.9712,91515.0
2021-06-22 10:40:00,103.25,103.33,103.22,103.25,53283.0,92.9622,93.0342,92.9352,92.9622,53283.0
2021-06-22 10:50:00,103.24,103.31,103.21,103.23,45806.0,92.9532,93.0162,92.9262,92.9442,45806.0
2021-06-22 11:00:00,103.23,103.26,103.11,103.22,45236.0,92.9442,92.9712,92.8362,92.9352,45236.0
2021-06-22 11:10:00,103.24,103.42,103.24,103.34,43873.0,92.9532,93.1153,92.9532,93.0432,43873.0
2021-06-22 11:20:00,103.33,103.34,103.19,103.2,90631.0,93.0342,93.0432,92.9082,92.9172,90631.0
2021-06-22 11:30:00,103.2,103.23,103.1,103.14,45534.0,92.9172,92.9442,92.8271,92.8632,45534.0
2021-06-22 11:40:00,103.14,103.24,103.12,103.19,52685.0,92.8632,92.9532,92.8452,92.9082,52685.0
2021-06-22 11:50:00,103.19,103.21,103.01,103.02,41043.0,92.9082,92.9262,92.7461,92.7551,41043.0
2021-06-22 12:00:00,103.02,103.04,102.94,102.95,77038.0,92.7551,92.7731,92.6831,92.6921,77038.0
2021-06-22 12:10:00,102.94,103.04,102.93,103.03,66748.0,92.6831,92.7731,92.6741,92.7641,66748.0
2021-06-22 12:20:00,103.02,103.1,103.02,103.07,26118.0,92.7551,92.8271,92.7551,92.8001,26118.0
2021-06-22 12:30:00,103.06,103.07,102.93,102.98,21205.0,92.7911,92.8001,92.6741,92.7191,21205.0
2021-06-22 12:40:00,102.96,103.06,102.96,103.04,53511.0,92.7011,92.7911,92.7011,92.7731,53511.0
2021-06-22 12:50:00,103.03,103.08,103.01,103.05,53394.0,92.7641,92.8091,92.7461,92.7821,53394.0
2021-06-22 13:00:00,103.05,103.21,103.05,103.19,18665.0,92.7821,92.9262,92.7821,92.9082,18665.0
2021-06-22 13:10:00,103.19,103.3,103.19,103.23,34901.0,92.9082,93.0072,92.9082,92.9442,34901.0
2021-06-22 13:20:00,103.22,103.3,103.22,103.3,15008.0,92.9352,93.0072,92.9352,93.0072,15008.0
2021-06-22 13:30:00,103.3,103.3,103.25,103.25,26569.0,93.0072,93.0072,92.9622,92.9622,26569.0
2021-06-22 13:40:00,103.25,103.4,103.25,103.39,17988.0,92.9622,93.0973,92.9622,93.0883,17988.0
2021-06-22 13:50:00,103.38,103.39,103.3,103.32,18648.0,93.0792,93.0883,93.0072,93.0252,18648.0
2021-06-22 14:00:00,103.32,103.32,103.17,103.23,46716.0,93.0252,93.0252,92.8902,92.9442,46716.0
2021-06-22 14:10:00,103.22,103.34,103.22,103.31,27245.0,92.9352,93.0432,92.9352,93.0162,27245.0
2021-06-22 14:20:00,103.31,103.4,103.27,103.34,60509.0,93.0162,93.0973,92.9802,93.0432,60509.0
2021-06-22 14:30:00,103.34,103.45,103.32,103.44,62305.0,93.0432,93.1423,93.0252,93.1333,62305.0
2021-06-22 14:40:00,103.44,103.45,103.33,103.33,49786.0,93.1333,93.1423,93.0342,93.0342,49786.0
2021-06-22 14:50:00,103.34,103.41,103.31,103.33,43976.0,93.0432,93.1063,93.0162,93.0342,43976.0
2021-06-22 15:00:00,103.33,103.4,103.32,103.37,43946.0,93.0342,93.0973,93.0252,93.0702,43946.0
2021-06-22 15:10:00,103.36,103.42,103.22,103.3,231855.0,93.0612,93.1153,92.9352,93.0072,231855.0
2021-06-22 15:20:00,103.3,103.41,103.28,103.41,185699.0,93.0072,93.1063,92.9892,93.1063,185699.0
2021-06-22 15:30:00,103.41,103.44,103.33,103.35,199661.0,93.1063,93.1333,93.0342,93.0522,199661.0
2021-06-22 15:40:00,103.36,103.39,103.18,103.2,286052.0,93.0612,93.0883,92.8992,92.9172,286052.0
2021-06-22 15:50:00,103.19,103.21,102.99,103.01,944104.0,92.9082,92.9262,92.7281,92.7461,944104.0
2021-06-23 09:30:00,102.92,103.1,102.64,102.9,163222.0,92.6651,92.8271,92.413,92.6471,163222.0
2021-06-23 09:40:00,102.9,102.99,102.83,102.9,122469.0,92.6471,92.7281,92.584,92.6471,122469.0
2021-06-23 09:50:00,102.91,103.03,102.86,103.03,98443.0,92.6561,92.7641,92.6111,92.7641,98443.0
2021-06-23 10:00:00,103.03,103.17,103.0,103.08,130384.0,92.7641,92.8902,92.7371,92.8091,130384.0
2021-06-23 10:10:00,103.08,103.13,102.99,103.0,82762.0,92.8091,92.8542,92.7281,92.7371,82762.0
2021-06-23 10:20:00,103.0,103.03,102.83,102.87,115569.0,92.7371,92.7641,92.584,92.6201,115569.0
2021-06-23 10:30:00,102.88,103.0,102.81,102.99,108304.0,92.6291,92.7371,92.566,92.7281,108304.0
2021-06-23 10:40:00,102.98,103.15,102.98,103.15,54864.0,92.7191,92.8722,92.7191,92.8722,54864.0
2021-06-23 10:50:00,103.15,103.23,103.09,103.22,134355.0,92.8722,92.9442,92.8181,92.9352,134355.0
2021-06-23 11:00:00,103.21,103.25,103.09,103.1,104050.0,92.9262,92.9622,92.8181,92.8271,104050.0
2021-06-23 11:10:00,103.1,103.18,103.07,103.12,135821.0,92.8271,92.8992,92.8001,92.8452,135821.0
2021-06-23 11:20:00,103.11,103.25,103.08,103.19,30023.0,92.8362,92.9622,92.8091,92.9082,30023.0
2021-06-23 11:30:00,103.2,103.22,103.08,103.14,37819.0,92.9172,92.9352,92.8091,92.8632,37819.0
2021-06-23 11:40:00,103.13,103.15,103.07,103.07,113310.0,92.8542,92.8722,92.8001,92.8001,113310.0
2021-06-23 11:50:00,103.07,103.07,102.93,102.99,56872.0,92.8001,92.8001,92.6741,92.7281,56872.0
2021-06-23 12:00:00,102.99,102.99,102.88,102.94,75667.0,92.7281,92.7281,92.6291,92.6831,75667.0
2021-06-23 12:10:00,102.95,103.02,102.93,103.01,16835.0,92.6921,92.7551,92.6741,92.7461,16835.0
2021-06-23 12:20:00,103.02,103.1,103.0,103.09,47456.0,92.7551,92.8271,92.7371,92.8181,47456.0
2021-06-23 12:30:00,103.07,103.16,103.05,103.11,40366.0,92.8001,92.8812,92.7821,92.8362,40366.0
2021-06-23 12:40:00,103.11,103.21,103.09,103.19,98686.0,92.8362,92.9262,92.8181,92.9082,98686.0
2021-06-23 12:50:00,103.2,103.2,103.14,103.16,34365.0,92.9172,92.9172,92.8632,92.8812,34365.0
2021-06-23 13:00:00,103.16,103.16,102.79,102.88,162781.0,92.8812,92.8812,92.548,92.6291,162781.0
2021-06-23 13:10:00,102.9,102.99,102.89,102.92,111807.0,92.6471,92.7281,92.6381,92.6651,111807.0
2021-06-23 13:20:00,102.91,102.98,102.89,102.97,36387.0,92.6561,92.7191,92.6381,92.7101,36387.0
2021-06-23 13:30:00,102.96,102.97,102.82,102.83,53702.0,92.7011,92.7101,92.575,92.584,53702.0
2021-06-23 13:40:00,102.84,102.87,102.81,102.84,39257.0,92.5931,92.6201,92.566,92.5931,39257.0
2021-06-23 13:50:00,102.84,102.84,102.75,102.77,213977.0,92.5931,92.5931,92.512,92.53,213977.0
2021-06-23 14:00:00,102.76,102.81,102.73,102.81,95284.0,92.521,92.566,92.494,92.566,95284.0
2021-06-23 14:10:00,102.82,102.95,102.81,102.84,65768.0,92.575,92.6921,92.566,92.5931,65768.0
2021-06-23 14:20:00,102.84,102.86,102.79,102.85,30193.0,92.5931,92.6111,92.548,92.6021,30193.0
2021-06-23 14:30:00,102.84,102.86,102.81,102.84,62933.0,92.5931,92.6111,92.566,92.5931,62933.0
2021-06-23 14:40:00,102.83,102.84,102.73,102.77,36677.0,92.584,92.5931,92.494,92.53,36677.0
2021-06-23 14:50:00,102.77,102.79,102.72,102.77,27966.0,92.53,92.548,92.485,92.53,27966.0
2021-06-23 15:00:00,102.77,102.78,102.69,102.71,34394.0,92.53,92.539,92.458,92.476,34394.0
2021-06-23 15:10:00,102.71,102.73,102.64,102.68,110695.0,92.476,92.494,92.413,92.449,110695.0
2021-06-23 15:20:00,102.69,102.93,102.69,102.88,567434.0,92.458,92.6741,92.458,92.6291,567434.0
2021-06-23 15:30:00,102.89,103.04,102.88,103.03,724253.0,92.6381,92.7731,92.6291,92.7641,724253.0
2021-06-23 15:40:00,103.02,103.1,102.83,102.84,448602.0,92.7551,92.8271,92.584,92.5931,448602.0
2021-06-23 15:50:00,102.84,102.87,102.66,102.71,836023.0,92.5931,92.6201,92.431,92.476,836023.0
2021-06-24 09:30:00,103.0,103.03,102.62,102.67,144164.0,92.7371,92.7641,92.395,92.44,144164.0
2021-06-24 09:40:00,102.66,102.86,102.65,102.84,43281.0,92.431,92.6111,92.422,92.5931,43281.0
2021-06-24 09:50:00,102.85,102.91,102.71,102.75,71701.0,92.6021,92.6561,92.476,92.512,71701.0
2021-06-24 10:00:00,102.76,102.79,102.62,102.63,187009.0,92.521,92.548,92.395,92.404,187009.0
2021-06-24 10:10:00,102.63,102.63,102.46,102.55,121098.0,92.404,92.404,92.2509,92.3319,121098.0
2021-06-24 10:20:00,102.54,102.56,102.38,102.42,97643.0,92.3229,92.341,92.1789,92.2149,97643.0
2021-06-24 10:30:00,102.43,102.46,102.36,102.39,39147.0,92.2239,92.2509,92.1609,92.1879,39147.0
2021-06-24 10:40:00,102.39,102.48,102.37,102.38,98622.0,92.1879,92.2689,92.1699,92.1789,98622.0
2021-06-24 10:50:00,102.38,102.44,102.3,102.3,112516.0,92.1789,92.2329,92.1069,92.1069,112516.0
2021-06-24 11:00:00,102.3,102.4,102.27,102.32,132505.0,92.1069,92.1969,92.0798,92.1249,132505.0
2021-06-24 11:10:00,102.33,102.4,102.2,102.22,38915.0,92.1339,92.1969,92.0168,92.0348,38915.0
2021-06-24 11:20:00,102.2,102.22,102.07,102.11,68352.0,92.0168,92.0348,91.8998,91.9358,68352.0
2021-06-24 11:30:00,102.12,102.12,102.03,102.04,36276.0,91.9448,91.9448,91.8638,91.8728,36276.0
2021-06-24 11:40:00,102.04,102.08,101.98,102.05,149942.0,91.8728,91.9088,91.8187,91.8818,149942.0
2021-06-24 11:50:00,102.06,102.07,101.95,101.98,99589.0,91.8908,91.8998,91.7917,91.8187,99589.0
2021-06-24 12:00:00,101.99,102.03,101.97,102.03,45185.0,91.8277,91.8638,91.8097,91.8638,45185.0
2021-06-24 12:10:00,102.02,102.03,101.95,101.98,53980.0,91.8548,91.8638,91.7917,91.8187,53980.0
2021-06-24 12:20:00,101.98,102.1,101.98,102.08,45842.0,91.8187,91.9268,91.8187,91.9088,45842.0
2021-06-24 12:30:00,102.08,102.18,102.07,102.18,48641.0,91.9088,91.9988,91.8998,91.9988,48641.0
2021-06-24 12:40:00,102.18,102.27,102.17,102.26,43036.0,91.9988,92.0798,91.9898,92.0708,43036.0
2021-06-24 12:50:00,102.25,102.25,102.19,102.22,48077.0,92.0618,92.0618,92.0078,92.0348,48077.0
2021-06-24 13:00:00,102.22,102.3,102.21,102.27,26401.0,92.0348,92.1069,92.0258,92.0798,26401.0
2021-06-24 13:10:00,102.27,102.34,102.24,102.32,39450.0,92.0798,92.1429,92.0528,92.1249,39450.0
2021-06-24 13:20:00,102.31,102.31,102.21,102.22,51131.0,92.1159,92.1159,92.0258,92.0348,51131.0
2021-06-24 13:30:00,102.22,102.24,102.15,102.15,28776.0,92.0348,92.0528,91.9718,91.9718,28776.0
2021-06-24 13:40:00,102.15,102.2,102.12,102.13,52273.0,91.9718,92.0168,91.9448,91.9538,52273.0
2021-06-24 13:50:00,102.14,102.23,102.11,102.2,43166.0,91.9628,92.0438,91.9358,92.0168,43166.0
2021-06-24 14:00:00,102.2,102.36,102.19,102.32,157028.0,92.0168,92.1609,92.0078,92.1249,157028.0
2021-06-24 14:10:00,102.33,102.39,102.33,102.36,48653.0,92.1339,92.1879,92.1339,92.1609,48653.0
2021-06-24 14:20:00,102.36,102.41,102.34,102.41,85442.0,92.1609,92.2059,92.1429,92.2059,85442.0
2021-06-24 14:30:00,102.41,102.47,102.38,102.45,50928.0,92.2059,92.2599,92.1789,92.2419,50928.0
2021-06-24 14:40:00,102.45,102.45,102.33,102.36,66865.0,92.2419,92.2419,92.1339,92.1609,66865.0
2021-06-24 14:50:00,102.36,102.36,102.28,102.35,134333.0,92.1609,92.1609,92.0889,92.1519,134333.0
2021-06-24 15:00:00,102.35,102.38,102.33,102.33,51134.0,92.1519,92.1789,92.1339,92.1339,51134.0
2021-06-24 15:10:00,102.32,102.36,102.27,102.28,71807.0,92.1249,92.1609,92.0798,92.0889,71807.0
2021-06-24 15:20:00,102.29,102.38,102.27,102.38,75425.0,92.0979,92.1789,92.0798,92.1789,75425.0
2021-06-24 15:30:00,102.38,102.4,102.31,102.33,94480.0,92.1789,92.1969,92.1159,92.1339,94480.0
2021-06-24 15:40:00,102.33,102.41,102.33,102.37,124490.0,92.1339,92.2059,92.1339,92.1699,124490.0
2021-06-24 15:50:00,102.36,102.45,102.34,102.37,513568.0,92.1609,92.2419,92.1429,92.1699,513568.0
2021-06-25 09:30:00,102.38,102.53,102.31,102.46,127726.0,92.1789,92.3139,92.1159,92.2509,127726.0
2021-06-25 09:40:00,102.46,102.46,102.29,102.44,125189.0,92.2509,92.2509,92.0979,92.2329,125189.0
2021-06-25 09:50:00,102.44,102.55,102.38,102.45,133441.0,92.2329,92.3319,92.1789,92.2419,133441.0
2021-06-25 10:00:00,102.45,102.61,102.43,102.59,112403.0,92.2419,92.386,92.2239,92.368,112403.0
2021-06-25 10:10:00,102.58,102.62,102.54,102.57,144555.0,92.359,92.395,92.3229,92.35,144555.0
2021-06-25 10:20:00,102.57,102.69,102.56,102.64,99054.0,92.35,92.458,92.341,92.413,99054.0
2021-06-25 10:30:00,102.63,102.68,102.57,102.61,124642.0,92.404,92.449,92.35,92.386,124642.0
2021-06-25 10:40:00,102.61,102.61,102.53,102.56,47029.0,92.386,92.386,92.3139,92.341,47029.0
2021-06-25 10:50:00,102.57,102.58,102.49,102.56,78323.0,92.35,92.359,92.2779,92.341,78323.0
2021-06-25 11:00:00,102.56,102.63,102.56,102.62,54656.0,92.341,92.404,92.341,92.395,54656.0
2021-06-25 11:10:00,102.62,102.65,102.57,102.6,45316.0,92.395,92.422,92.35,92.377,45316.0
2021-06-25 11:20:00,102.6,102.63,102.54,102.62,51932.0,92.377,92.404,92.3229,92.395,51932.0
2021-06-25 11:30:00,102.62,102.67,102.6,102.64,43998.0,92.395,92.44,92.377,92.413,43998.0
2021-06-25 11:40:00,102.64,102.67,102.62,102.66,41588.0,92.413,92.44,92.395,92.431,41588.0
2021-06-25 11:50:00,102.65,102.71,102.64,102.7,61522.0,92.422,92.476,92.413,92.467,61522.0
2021-06-25 12:00:00,102.7,102.7,102.59,102.59,31543.0,92.467,92.467,92.368,92.368,31543.0
2021-06-25 12:10:00,102.59,102.67,102.58,102.67,40928.0,92.368,92.44,92.359,92.44,40928.0
2021-06-25 12:20:00,102.68,102.71,102.66,102.67,59666.0,92.449,92.476,92.431,92.44,59666.0
2021-06-25 12:30:00,102.67,102.69,102.59,102.63,47343.0,92.44,92.458,92.368,92.404,47343.0
2021-06-25 12:40:00,102.63,102.63,102.58,102.59,57239.0,92.404,92.404,92.359,92.368,57239.0
2021-06-25 12:50:00,102.59,102.68,102.59,102.68,45536.0,92.368,92.449,92.368,92.449,45536.0
2021-06-25 13:00:00,102.67,102.7,102.65,102.68,31686.0,92.44,92.467,92.422,92.449,31686.0
2021-06-25 13:10:00,102.69,102.72,102.63,102.67,67232.0,92.458,92.485,92.404,92.44,67232.0
2021-06-25 13:20:00,102.68,102.71,102.66,102.7,39706.0,92.449,92.476,92.431,92.467,39706.0
2021-06-25 13:30:00,102.7,102.71,102.66,102.68,41691.0,92.467,92.476,92.431,92.449,41691.0
2021-06-25 13:40:00,102.68,102.72,102.67,102.7,53807.0,92.449,92.485,92.44,92.467,53807.0
2021-06-25 13:50:00,102.7,102.76,102.7,102.74,107290.0,92.467,92.521,92.467,92.503,107290.0
2021-06-25 14:00:00,102.74,102.8,102.69,102.78,50290.0,92.503,92.557,92.458,92.539,50290.0
2021-06-25 14:10:00,102.79,102.79,102.75,102.77,32747.0,92.548,92.548,92.512,92.53,32747.0
2021-06-25 14:20:00,102.76,102.8,102.76,102.79,37140.0,92.521,92.557,92.521,92.548,37140.0
2021-06-25 14:30:00,102.79,102.84,102.75,102.8,72311.0,92.548,92.5931,92.512,92.557,72311.0
2021-06-25 14:40:00,102.8,102.82,102.75,102.79,57698.0,92.557,92.575,92.512,92.548,57698.0
2021-06-25 14:50:00,102.79,102.86,102.76,102.86,98265.0,92.548,92.6111,92.521,92.6111,98265.0
2021-06-25 15:00:00,102.86,103.01,102.85,103.0,96912.0,92.6111,92.7461,92.6021,92.7371,96912.0
2021-06-25 15:10:00,103.0,103.13,102.99,103.08,99503.0,92.7371,92.8542,92.7281,92.8091,99503.0
2021-06-25 15:20:00,103.08,103.11,103.01,103.09,85883.0,92.8091,92.8362,92.7461,92.8181,85883.0
2021-06-25 15:30:00,103.08,103.18,103.05,103.18,192691.0,92.8091,92.8992,92.7821,92.8992,192691.0
2021-06-25 15:40:00,103.18,103.21,103.06,103.21,263195.0,92.8992,92.9262,92.7911,92.9262,263195.0
2021-06-25 15:50:00,103.2,103.23,103.0,103.15,1250487.0,92.9172,92.9442,92.7371,92.8722,1250487.0
2021-06-28 09:30:00,103.44,103.47,102.65,102.65,303566.0,93.1333,93.1603,92.422,92.422,303566.0
2021-06-28 09:40:00,102.66,102.8,102.55,102.64,213082.0,92.431,92.557,92.3319,92.413,213082.0
2021-06-28 09:50:00,102.64,102.77,102.56,102.58,102634.0,92.413,92.53,92.341,92.359,102634.0
2021-06-28 10:00:00,102.56,102.62,102.42,102.42,108645.0,92.341,92.395,92.2149,92.2149,108645.0
2021-06-28 10:10:00,102.43,102.61,102.43,102.57,107853.0,92.2239,92.386,92.2239,92.35,107853.0
2021-06-28 10:20:00,102.58,102.71,102.53,102.7,95086.0,92.359,92.476,92.3139,92.467,95086.0
2021-06-28 10:30:00,102.69,102.69,102.57,102.59,97647.0,92.458,92.458,92.35,92.368,97647.0
2021-06-28 10:40:00,102.59,102.67,102.54,102.66,135102.0,92.368,92.44,92.3229,92.431,135102.0
2021-06-28 10:50:00,102.66,102.67,102.59,102.62,69362.0,92.431,92.44,92.368,92.395,69362.0
2021-06-28 11:00:00,102.61,102.77,102.57,102.68,72581.0,92.386,92.53,92.35,92.449,72581.0
2021-06-28 11:10:00,102.66,102.83,102.62,102.8,87335.0,92.431,92.584,92.395,92.557,87335.0
2021-06-28 11:20:00,102.81,102.81,102.7,102.71,59750.0,92.566,92.566,92.467,92.476,59750.0
2021-06-28 11:30:00,102.69,102.74,102.63,102.7,30275.0,92.458,92.503,92.404,92.467,30275.0
2021-06-28 11:40:00,102.69,102.78,102.63,102.77,50689.0,92.458,92.539,92.404,92.53,50689.0
2021-06-28 11:50:00,102.77,102.78,102.62,102.66,28538.0,92.53,92.539,92.395,92.431,28538.0
2021-06-28 12:00:00,102.65,102.68,102.57,102.61,26029.0,92.422,92.449,92.35,92.386,26029.0
2021-06-28 12:10:00,102.61,102.62,102.46,102.46,39763.0,92.386,92.395,92.2509,92.2509,39763.0
2021-06-28 12:20:00,102.46,102.47,102.3,102.32,53620.0,92.2509,92.2599,92.1069,92.1249,53620.0
2021-06-28 12:30:00,102.32,102.32,102.1,102.1,105869.0,92.1249,92.1249,91.9268,91.9268,105869.0
2021-06-28 12:40:00,102.1,102.15,102.07,102.12,116864.0,91.9268,91.9718,91.8998,91.9448,116864.0
2021-06-28 12:50:00,102.11,102.21,102.08,102.19,52048.0,91.9358,92.0258,91.9088,92.0078,52048.0
2021-06-28 13:00:00,102.19,102.3,102.19,102.28,48938.0,92.0078,92.1069,92.0078,92.0889,48938.0
2021-06-28 13:10:00,102.29,102.34,102.25,102.29,52484.0,92.0979,92.1429,92.0618,92.0979,52484.0
2021-06-28 13:20:00,102.29,102.4,102.27,102.4,33325.0,92.0979,92.1969,92.0798,92.1969,33325.0
2021-06-28 13:30:00,102.41,102.51,102.38,102.49,39615.0,92.2059,92.2959,92.1789,92.2779,39615.0
2021-06-28 13:40:00,102.49,102.56,102.49,102.53,62055.0,92.2779,92.341,92.2779,92.3139,62055.0
2021-06-28 13:50:00,102.53,102.57,102.53,102.56,31617.0,92.3139,92.35,92.3139,92.341,31617.0
2021-06-28 14:00:00,102.55,102.63,102.53,102.62,37811.0,92.3319,92.404,92.3139,92.395,37811.0
2021-06-28 14:10:00,102.62,102.63,102.55,102.6,29992.0,92.395,92.404,92.3319,92.377,29992.0
2021-06-28 14:20:00,102.59,102.64,102.58,102.59,69941.0,92.368,92.413,92.359,92.368,69941.0
2021-06-28 14:30:00,102.59,102.64,102.54,102.56,25310.0,92.368,92.413,92.3229,92.341,25310.0
2021-06-28 14:40:00,102.56,102.61,102.54,102.58,32001.0,92.341,92.386,92.3229,92.359,32001.0
2021-06-28 14:50:00,102.59,102.63,102.48,102.51,104697.0,92.368,92.404,92.2689,92.2959,104697.0
2021-06-28 15:00:00,102.51,102.57,102.49,102.54,128825.0,92.2959,92.35,92.2779,92.3229,128825.0
2021-06-28 15:10:00,102.54,102.71,102.54,102.65,155511.0,92.3229,92.476,92.3229,92.422,155511.0
2021-06-28 15:20:00,102.65,102.7,102.63,102.68,55730.0,92.422,92.467,92.404,92.449,55730.0
2021-06-28 15:30:00,102.68,102.75,102.62,102.62,129180.0,92.449,92.512,92.395,92.395,129180.0
2021-06-28 15:40:00,102.63,102.71,102.59,102.69,187552.0,92.404,92.476,92.368,92.458,187552.0
2021-06-28 15:50:00,102.69,102.87,102.68,102.83,404656.0,92.458,92.6201,92.449,92.584,404656.0
2021-06-29 09:30:00,102.86,103.0,102.72,102.92,164616.0,92.6111,92.7371,92.485,92.6651,164616.0
2021-06-29 09:40:00,102.93,103.11,102.86,103.06,179917.0,92.6741,92.8362,92.6111,92.7911,179917.0
2021-06-29 09:50:00,103.06,103.22,103.03,103.17,322423.0,92.7911,92.9352,92.7641,92.8902,322423.0
2021-06-29 10:00:00,103.18,103.27,103.15,103.23,279559.0,92.8992,92.9802,92.8722,92.9442,279559.0
2021-06-29 10:10:00,103.22,103.35,103.22,103.35,115924.0,92.9352,93.0522,92.9352,93.0522,115924.0
2021-06-29 10:20:00,103.36,103.4,103.25,103.26,48333.0,93.0612,93.0973,92.9622,92.9712,48333.0
2021-06-29 10:30:00,103.26,103.39,103.23,103.26,80991.0,92.9712,93.0883,92.9442,92.9712,80991.0
2021-06-29 10:40:00,103.24,103.26,103.16,103.16,28089.0,92.9532,92.9712,92.8812,92.8812,28089.0
2021-06-29 10:50:00,103.15,103.22,103.01,103.01,45418.0,92.8722,92.9352,92.7461,92.7461,45418.0
2021-06-29 11:00:00,102.98,103.08,102.95,103.06,38135.0,92.7191,92.8091,92.6921,92.7911,38135.0
2021-06-29 11:10:00,103.05,103.06,103.0,103.05,32118.0,92.7821,92.7911,92.7371,92.7821,32118.0
2021-06-29 11:20:00,103.05,103.1,103.01,103.07,51069.0,92.7821,92.8271,92.7461,92.8001,51069.0
2021-06-29 11:30:00,103.07,103.1,103.02,103.03,118390.0,92.8001,92.8271,92.7551,92.7641,118390.0
2021-06-29 11:40:00,103.03,103.07,102.97,102.98,119348.0,92.7641,92.8001,92.7101,92.7191,119348.0
2021-06-29 11:50:00,102.97,103.02,102.94,102.96,23001.0,92.7101,92.7551,92.6831,92.7011,23001.0
2021-06-29 12:00:00,102.96,102.97,102.89,102.96,15592.0,92.7011,92.7101,92.6381,92.7011,15592.0
2021-06-29 12:10:00,102.96,102.98,102.9,102.97,83635.0,92.7011,92.7191,92.6471,92.7101,83635.0
2021-06-29 12:20:00,102.96,103.01,102.93,102.96,34494.0,92.7011,92.7461,92.6741,92.7011,34494.0
2021-06-29 12:30:00,102.96,102.96,102.91,102.92,45715.0,92.7011,92.7011,92.6561,92.6651,45715.0
2021-06-29 12:40:00,102.92,103.04,102.91,103.0,161122.0,92.6651,92.7731,92.6561,92.7371,161122.0
2021-06-29 12:50:00,103.0,103.02,102.93,102.96,71649.0,92.7371,92.7551,92.6741,92.7011,71649.0
2021-06-29 13:00:00,102.95,102.96,102.9,102.92,40284.0,92.6921,92.7011,92.6471,92.6651,40284.0
2021-06-29 13:10:00,102.92,102.94,102.86,102.86,29185.0,92.6651,92.6831,92.6111,92.6111,29185.0
2021-06-29 13:20:00,102.87,102.87,102.79,102.8,24872.0,92.6201,92.6201,92.548,92.557,24872.0
2021-06-29 13:30:00,102.81,102.86,102.78,102.78,73560.0,92.566,92.6111,92.539,92.539,73560.0
2021-06-29 13:40:00,102.78,102.81,102.73,102.73,52566.0,92.539,92.566,92.494,92.494,52566.0
2021-06-29 13:50:00,102.73,102.74,102.65,102.7,48735.0,92.494,92.503,92.422,92.467,48735.0
2021-06-29 14:00:00,102.7,102.85,102.69,102.83,35513.0,92.467,92.6021,92.458,92.584,35513.0
2021-06-29 14:10:00,102.83,102.86,102.74,102.74,54027.0,92.584,92.6111,92.503,92.503,54027.0
2021-06-29 14:20:00,102.73,102.74,102.69,102.72,34631.0,92.494,92.503,92.458,92.485,34631.0
2021-06-29 14:30:00,102.72,102.76,102.67,102.67,36018.0,92.485,92.521,92.44,92.44,36018.0
2021-06-29 14:40:00,102.67,102.73,102.66,102.72,52553.0,92.44,92.494,92.431,92.485,52553.0
2021-06-29 14:50:00,102.7,102.84,102.7,102.82,36725.0,92.467,92.5931,92.467,92.575,36725.0
2021-06-29 15:00:00,102.82,102.82,102.73,102.79,53682.0,92.575,92.575,92.494,92.548,53682.0
2021-06-29 15:10:00,102.79,102.89,102.77,102.87,128522.0,92.548,92.6381,92.53,92.6201,128522.0
2021-06-29 15:20:00,102.86,102.86,102.7,102.71,54607.0,92.6111,92.6111,92.467,92.476,54607.0
2021-06-29 15:30:00,102.7,102.7,102.49,102.58,116542.0,92.467,92.467,92.2779,92.359,116542.0
2021-06-29 15:40:00,102.58,102.59,102.5,102.5,218951.0,92.359,92.368,92.2869,92.2869,218951.0
2021-06-29 15:50:00,102.49,102.67,102.48,102.55,700352.0,92.2779,92.44,92.2689,92.3319,700352.0
2021-06-30 09:30:00,102.57,103.1,102.53,103.03,336749.0,92.35,92.8271,92.3139,92.7641,336749.0
2021-06-30 09:40:00,103.04,103.11,102.72,102.89,106288.0,92.7731,92.8362,92.485,92.6381,106288.0
2021-06-30 09:50:00,102.89,102.97,102.68,102.77,88371.0,92.6381,92.7101,92.449,92.53,88371.0
2021-06-30 10:00:00,102.77,102.83,102.63,102.67,104761.0,92.53,92.584,92.404,92.44,104761.0
2021-06-30 10:10:00,102.68,102.76,102.58,102.7,117488.0,92.449,92.521,92.359,92.467,117488.0
2021-06-30 10:20:00,102.69,102.71,102.48,102.48,80354.0,92.458,92.476,92.2689,92.2689,80354.0
2021-06-30 10:30:00,102.5,102.62,102.5,102.51,70999.0,92.2869,92.395,92.2869,92.2959,70999.0
2021-06-30 10:40:00,102.5,102.53,102.44,102.5,58211.0,92.2869,92.3139,92.2329,92.2869,58211.0
2021-06-30 10:50:00,102.5,102.58,102.45,102.52,50596.0,92.2869,92.359,92.2419,92.3049,50596.0
2021-06-30 11:00:00,102.52,102.61,102.51,102.55,50288.0,92.3049,92.386,92.2959,92.3319,50288.0
2021-06-30 11:10:00,102.55,102.56,102.44,102.51,45088.0,92.3319,92.341,92.2329,92.2959,45088.0
2021-06-30 11:20:00,102.52,102.57,102.45,102.51,76621.0,92.3049,92.35,92.2419,92.2959,76621.0
2021-06-30 11:30:00,102.5,102.56,102.39,102.39,99151.0,92.2869,92.341,92.1879,92.1879,99151.0
2021-06-30 11:40:00,102.39,102.47,102.34,102.43,53020.0,92.1879,92.2599,92.1429,92.2239,53020.0
2021-06-30 11:50:00,102.43,102.51,102.41,102.43,184360.0,92.2239,92.2959,92.2059,92.2239,184360.0
2021-06-30 12:00:00,102.43,102.51,102.41,102.46,181822.0,92.2239,92.2959,92.2059,92.2509,181822.0
2021-06-30 12:10:00,102.45,102.6,102.45,102.6,207601.0,92.2419,92.377,92.2419,92.377,207601.0
2021-06-30 12:20:00,102.6,102.6,102.47,102.48,129207.0,92.377,92.377,92.2599,92.2689,129207.0
2021-06-30 12:30:00,102.48,102.58,102.42,102.52,59575.0,92.2689,92.359,92.2149,92.3049,59575.0
2021-06-30 12:40:00,102.52,102.56,102.46,102.49,55886.0,92.3049,92.341,92.2509,92.2779,55886.0
2021-06-30 12:50:00,102.49,102.51,102.39,102.4,49134.0,92.2779,92.2959,92.1879,92.1969,49134.0
2021-06-30 13:00:00,102.39,102.45,102.35,102.39,46882.0,92.1879,92.2419,92.1519,92.1879,46882.0
2021-06-30 13:10:00,102.39,102.4,102.28,102.3,51282.0,92.1879,92.1969,92.0889,92.1069,51282.0
2021-06-30 13:20:00,102.29,102.32,102.21,102.21,67922.0,92.0979,92.1249,92.0258,92.0258,67922.0
2021-06-30 13:30:00,102.21,102.24,102.16,102.17,228461.0,92.0258,92.0528,91.9808,91.9898,228461.0
2021-06-30 13:40:00,102.17,102.21,102.15,102.19,118312.0,91.9898,92.0258,91.9718,92.0078,118312.0
2021-06-30 13:50:00,102.19,102.27,102.17,102.27,71375.0,92.0078,92.0798,91.9898,92.0798,71375.0
2021-06-30 14:00:00,102.27,102.3,102.24,102.3,66407.0,92.0798,92.1069,92.0528,92.1069,66407.0
2021-06-30 14:10:00,102.3,102.39,102.27,102.38,71598.0,92.1069,92.1879,92.0798,92.1789,71598.0
2021-06-30 14:20:00,102.39,102.39,102.21,102.23,46526.0,92.1879,92.1879,92.0258,92.0438,46526.0
2021-06-30 14:30:00,102.23,102.24,102.16,102.2,56476.0,92.0438,92.0528,91.9808,92.0168,56476.0
2021-06-30 14:40:00,102.2,102.2,102.15,102.18,51183.0,92.0168,92.0168,91.9718,91.9988,51183.0
2021-06-30 14:50:00,102.18,102.22,102.14,102.19,151421.0,91.9988,92.0348,91.9628,92.0078,151421.0
2021-06-30 15:00:00,102.2,102.2,102.03,102.04,165876.0,92.0168,92.0168,91.8638,91.8728,165876.0
2021-06-30 15:10:00,102.04,102.08,101.98,102.03,148898.0,91.8728,91.9088,91.8187,91.8638,148898.0
2021-06-30 15:20:00,102.03,102.1,101.91,101.91,328816.0,91.8638,91.9268,91.7557,91.7557,328816.0
2021-06-30 15:30:00,101.92,102.1,101.88,102.06,360003.0,91.7647,91.9268,91.7287,91.8908,360003.0
2021-06-30 15:40:00,102.07,102.08,101.92,102.03,697565.0,91.8998,91.9088,91.7647,91.8638,697565.0
2021-06-30 15:50:00,102.02,102.02,101.82,101.89,1562781.0,91.8548,91.8548,91.6747,91.7377,1562781.0
2021-07-01 09:30:00,102.0,102.0,101.67,101.73,326557.0,91.8368,91.8368,91.5396,91.5937,326557.0
2021-07-01 09:40:00,101.72,101.96,101.61,101.96,398801.0,91.5846,91.8007,91.4856,91.8007,398801.0
2021-07-01 09:50:00,101.97,102.12,101.94,101.95,405105.0,91.8097,91.9448,91.7827,91.7917,405105.0
2021-07-01 10:00:00,101.95,102.08,101.89,102.02,191386.0,91.7917,91.9088,91.7377,91.8548,191386.0
2021-07-01 10:10:00,102.04,102.18,102.03,102.15,313609.0,91.8728,91.9988,91.8638,91.9718,313609.0
2021-07-01 10:20:00,102.15,102.16,102.01,102.04,135286.0,91.9718,91.9808,91.8458,91.8728,135286.0
2021-07-01 10:30:00,102.05,102.22,102.05,102.21,131078.0,91.8818,92.0348,91.8818,92.0258,131078.0
2021-07-01 10:40:00,102.2,102.27,102.12,102.18,162895.0,92.0168,92.0798,91.9448,91.9988,162895.0
2021-07-01 10:50:00,102.17,102.25,102.14,102.15,221716.0,91.9898,92.0618,91.9628,91.9718,221716.0
2021-07-01 11:00:00,102.15,102.45,102.11,102.45,249892.0,91.9718,92.2419,91.9358,92.2419,249892.0
2021-07-01 11:10:00,102.45,102.52,102.37,102.43,232877.0,92.2419,92.3049,92.1699,92.2239,232877.0
2021-07-01 11:20:00,102.43,102.51,102.4,102.45,123241.0,92.2239,92.2959,92.1969,92.2419,123241.0
2021-07-01 11:30:00,102.45,102.59,102.43,102.57,123893.0,92.2419,92.368,92.2239,92.35,123893.0
2021-07-01 11:40:00,102.57,102.63,102.5,102.6,262723.0,92.35,92.404,92.2869,92.377,262723.0
2021-07-01 11:50:00,102.6,102.64,102.54,102.6,83869.0,92.377,92.413,92.3229,92.377,83869.0
2021-07-01 12:00:00,102.6,102.68,102.59,102.67,89588.0,92.377,92.449,92.368,92.44,89588.0
2021-07-01 12:10:00,102.67,102.72,102.57,102.71,140095.0,92.44,92.485,92.35,92.476,140095.0
2021-07-01 12:20:00,102.72,102.85,102.72,102.84,146450.0,92.485,92.6021,92.485,92.5931,146450.0
2021-07-01 12:30:00,102.83,102.89,102.8,102.86,121817.0,92.584,92.6381,92.557,92.6111,121817.0
2021-07-01 12:40:00,102.86,102.9,102.83,102.85,134382.0,92.6111,92.6471,92.584,92.6021,134382.0
2021-07-01 12:50:00,102.85,103.04,102.85,103.04,296307.0,92.6021,92.7731,92.6021,92.7731,296307.0
2021-07-01 13:00:00,103.04,103.1,103.03,103.04,116410.0,92.7731,92.8271,92.7641,92.7731,116410.0
2021-07-01 13:10:00,103.04,103.05,103.0,103.04,119530.0,92.7731,92.7821,92.7371,92.7731,119530.0
2021-07-01 13:20:00,103.04,103.05,102.99,102.99,129401.0,92.7731,92.7821,92.7281,92.7281,129401.0
2021-07-01 13:30:00,102.99,102.99,102.79,102.81,227026.0,92.7281,92.7281,92.548,92.566,227026.0
2021-07-01 13:40:00,102.8,102.91,102.8,102.83,294047.0,92.557,92.6561,92.557,92.584,294047.0
2021-07-01 13:50:00,102.83,102.83,102.69,102.74,280312.0,92.584,92.584,92.458,92.503,280312.0
2021-07-01 14:00:00,102.74,102.81,102.71,102.72,183297.0,92.503,92.566,92.476,92.485,183297.0
2021-07-01 14:10:00,102.71,102.72,102.6,102.64,327981.0,92.476,92.485,92.377,92.413,327981.0
2021-07-01 14:20:00,102.63,102.65,102.57,102.65,141989.0,92.404,92.422,92.35,92.422,141989.0
2021-07-01 14:30:00,102.65,102.78,102.61,102.72,142696.0,92.422,92.539,92.386,92.485,142696.0
2021-07-01 14:40:00,102.72,102.78,102.69,102.72,171149.0,92.485,92.539,92.458,92.485,171149.0
2021-07-01 14:50:00,102.72,102.81,102.69,102.74,477556.0,92.485,92.566,92.458,92.503,477556.0
2021-07-01 15:00:00,102.74,102.86,102.73,102.86,235039.0,92.503,92.6111,92.494,92.6111,235039.0
2021-07-01 15:10:00,102.86,102.99,102.85,102.95,282838.0,92.6111,92.7281,92.6021,92.6921,282838.0
2021-07-01 15:20:00,102.95,102.97,102.9,102.91,233813.0,92.6921,92.7101,92.6471,92.6561,233813.0
2021-07-01 15:30:00,102.91,102.91,102.65,102.68,443295.0,92.6561,92.6561,92.422,92.449,443295.0
2021-07-01 15:40:00,102.67,102.76,102.64,102.69,714087.0,92.44,92.521,92.413,92.458,714087.0
2021-07-01 15:50:00,102.69,102.69,102.21,102.32,2346231.0,92.458,92.458,92.0258,92.1249,2346231.0
2021-07-02 09:30:00,102.73,103.16,102.64,103.04,280140.0,92.494,92.8812,92.413,92.7731,280140.0
2021-07-02 09:40:00,103.04,103.04,102.61,102.7,245385.0,92.7731,92.7731,92.386,92.467,245385.0
2021-07-02 09:50:00,102.69,102.89,102.64,102.78,239097.0,92.458,92.6381,92.413,92.539,239097.0
2021-07-02 10:00:00,102.77,102.88,102.7,102.75,159075.0,92.53,92.6291,92.467,92.512,159075.0
2021-07-02 10:10:00,102.74,102.82,102.67,102.74,161469.0,92.503,92.575,92.44,92.503,161469.0
2021-07-02 10:20:00,102.73,102.76,102.45,102.47,394168.0,92.494,92.521,92.2419,92.2599,394168.0
2021-07-02 10:30:00,102.48,102.58,102.34,102.39,214508.0,92.2689,92.359,92.1429,92.1879,214508.0
2021-07-02 10:40:00,102.39,102.44,102.28,102.33,178454.0,92.1879,92.2329,92.0889,92.1339,178454.0
2021-07-02 10:50:00,102.33,102.46,102.32,102.37,224849.0,92.1339,92.2509,92.1249,92.1699,224849.0
2021-07-02 11:00:00,102.36,102.39,102.28,102.36,157746.0,92.1609,92.1879,92.0889,92.1609,157746.0
2021-07-02 11:10:00,102.37,102.53,102.35,102.52,132362.0,92.1699,92.3139,92.1519,92.3049,132362.0
2021-07-02 11:20:00,102.52,102.59,102.5,102.59,87087.0,92.3049,92.368,92.2869,92.368,87087.0
2021-07-02 11:30:00,102.59,102.64,102.53,102.55,79583.0,92.368,92.413,92.3139,92.3319,79583.0
2021-07-02 11:40:00,102.55,102.64,102.55,102.63,76544.0,92.3319,92.413,92.3319,92.404,76544.0
2021-07-02 11:50:00,102.61,102.61,102.5,102.51,188723.0,92.386,92.386,92.2869,92.2959,188723.0
2021-07-02 12:00:00,102.51,102.51,102.4,102.47,60486.0,92.2959,92.2959,92.1969,92.2599,60486.0
2021-07-02 12:10:00,102.47,102.5,102.42,102.47,178178.0,92.2599,92.2869,92.2149,92.2599,178178.0
2021-07-02 12:20:00,102.47,102.51,102.44,102.48,77112.0,92.2599,92.2959,92.2329,92.2689,77112.0
2021-07-02 12:30:00,102.47,102.68,102.42,102.68,817849.0,92.2599,92.449,92.2149,92.449,817849.0
2021-07-02 12:40:00,102.69,102.72,102.65,102.7,95801.0,92.458,92.485,92.422,92.467,95801.0
2021-07-02 12:50:00,102.7,102.71,102.63,102.64,115289.0,92.467,92.476,92.404,92.413,115289.0
2021-07-02 13:00:00,102.64,102.73,102.62,102.65,108118.0,92.413,92.494,92.395,92.422,108118.0
2021-07-02 13:10:00,102.65,102.69,102.63,102.67,74417.0,92.422,92.458,92.404,92.44,74417.0
2021-07-02 13:20:00,102.66,102.69,102.63,102.67,57288.0,92.431,92.458,92.404,92.44,57288.0
2021-07-02 13:30:00,102.66,102.74,102.64,102.74,67444.0,92.431,92.503,92.413,92.503,67444.0
2021-07-02 13:40:00,102.75,102.81,102.73,102.81,81382.0,92.512,92.566,92.494,92.566,81382.0
2021-07-02 13:50:00,102.81,102.82,102.74,102.81,102440.0,92.566,92.575,92.503,92.566,102440.0
2021-07-02 14:00:00,102.81,102.82,102.76,102.77,176755.0,92.566,92.575,92.521,92.53,176755.0
2021-07-02 14:10:00,102.77,102.79,102.73,102.78,195970.0,92.53,92.548,92.494,92.539,195970.0
2021-07-02 14:20:00,102.78,102.87,102.76,102.81,179731.0,92.539,92.6201,92.521,92.566,179731.0
2021-07-02 14:30:00,102.81,102.82,102.75,102.8,73598.0,92.566,92.575,92.512,92.557,73598.0
2021-07-02 14:40:00,102.8,102.84,102.76,102.79,136761.0,92.557,92.5931,92.521,92.548,136761.0
2021-07-02 14:50:00,102.79,102.88,102.79,102.84,197038.0,92.548,92.6291,92.548,92.5931,197038.0
2021-07-02 15:00:00,102.83,102.84,102.7,102.7,504297.0,92.584,92.5931,92.467,92.467,504297.0
2021-07-02 15:10:00,102.7,102.71,102.43,102.47,827458.0,92.467,92.476,92.2239,92.2599,827458.0
2021-07-02 15:20:00,102.47,102.58,102.46,102.55,1018581.0,92.2599,92.359,92.2509,92.3319,1018581.0
2021-07-02 15:30:00,102.55,102.59,102.33,102.49,1271625.0,92.3319,92.368,92.1339,92.2779,1271625.0
2021-07-02 15:40:00,102.49,102.6,102.43,102.55,978458.0,92.2779,92.377,92.2239,92.3319,978458.0
2021-07-02 15:50:00,102.56,102.79,102.55,102.69,2033128.0,92.341,92.548,92.3319,92.458,2033128.0
2021-07-06 09:30:00,102.68,102.73,102.2,102.26,241264.0,92.449,92.494,92.0168,92.0708,241264.0
2021-07-06 09:40:00,102.26,102.26,102.04,102.08,161423.0,92.0708,92.0708,91.8728,91.9088,161423.0
2021-07-06 09:50:00,102.08,102.14,101.96,102.05,168682.0,91.9088,91.9628,91.8007,91.8818,168682.0
2021-07-06 10:00:00,102.06,102.27,102.06,102.22,280210.0,91.8908,92.0798,91.8908,92.0348,280210.0
2021-07-06 10:10:00,102.23,102.34,102.09,102.33,206959.0,92.0438,92.1429,91.9178,92.1339,206959.0
2021-07-06 10:20:00,102.33,102.37,102.11,102.33,233493.0,92.1339,92.1699,91.9358,92.1339,233493.0
2021-07-06 10:30:00,102.33,102.54,102.13,102.53,236045.0,92.1339,92.3229,91.9538,92.3139,236045.0
2021-07-06 10:40:00,102.52,102.65,102.51,102.51,249397.0,92.3049,92.422,92.2959,92.2959,249397.0
2021-07-06 10:50:00,102.5,102.55,102.41,102.46,133827.0,92.2869,92.3319,92.2059,92.2509,133827.0
2021-07-06 11:00:00,102.45,102.6,102.39,102.58,117550.0,92.2419,92.377,92.1879,92.359,117550.0
2021-07-06 11:10:00,102.58,102.66,102.48,102.51,140409.0,92.359,92.431,92.2689,92.2959,140409.0
2021-07-06 11:20:00,102.52,102.6,102.42,102.59,174021.0,92.3049,92.377,92.2149,92.368,174021.0
2021-07-06 11:30:00,102.58,102.76,102.57,102.7,99870.0,92.359,92.521,92.35,92.467,99870.0
2021-07-06 11:40:00,102.71,102.79,102.67,102.79,170501.0,92.476,92.548,92.44,92.548,170501.0
2021-07-06 11:50:00,102.79,102.87,102.77,102.82,130556.0,92.548,92.6201,92.53,92.575,130556.0
2021-07-06 12:00:00,102.81,102.88,102.74,102.8,207032.0,92.566,92.6291,92.503,92.557,207032.0
2021-07-06 12:10:00,102.8,102.96,102.77,102.92,134905.0,92.557,92.7011,92.53,92.6651,134905.0
2021-07-06 12:20:00,102.92,102.95,102.83,102.95,122644.0,92.6651,92.6921,92.584,92.6921,122644.0
2021-07-06 12:30:00,102.95,102.99,102.84,102.97,104738.0,92.6921,92.7281,92.5931,92.7101,104738.0
2021-07-06 12:40:00,102.97,102.99,102.87,102.91,55014.0,92.7101,92.7281,92.6201,92.6561,55014.0
2021-07-06 12:50:00,102.91,102.96,102.83,102.86,89903.0,92.6561,92.7011,92.584,92.6111,89903.0
2021-07-06 13:00:00,102.86,103.01,102.86,102.98,145533.0,92.6111,92.7461,92.6111,92.7191,145533.0
2021-07-06 13:10:00,102.98,103.01,102.96,102.97,97150.0,92.7191,92.7461,92.7011,92.7101,97150.0
2021-07-06 13:20:00,102.97,103.03,102.78,102.78,95806.0,92.7101,92.7641,92.539,92.539,95806.0
2021-07-06 13:30:00,102.78,102.78,102.6,102.64,78379.0,92.539,92.539,92.377,92.413,78379.0
2021-07-06 13:40:00,102.64,102.81,102.63,102.81,96397.0,92.413,92.566,92.404,92.566,96397.0
2021-07-06 13:50:00,102.8,102.88,102.79,102.88,56997.0,92.557,92.6291,92.548,92.6291,56997.0
2021-07-06 14:00:00,102.87,102.97,102.85,102.97,79990.0,92.6201,92.7101,92.6021,92.7101,79990.0
2021-07-06 14:10:00,102.97,103.02,102.94,103.0,46480.0,92.7101,92.7551,92.6831,92.7371,46480.0
2021-07-06 14:20:00,103.0,103.07,102.99,103.06,44357.0,92.7371,92.8001,92.7281,92.7911,44357.0
2021-07-06 14:30:00,103.06,103.21,103.06,103.18,97997.0,92.7911,92.9262,92.7911,92.8992,97997.0
2021-07-06 14:40:00,103.17,103.18,102.97,102.98,430948.0,92.8902,92.8992,92.7101,92.7191,430948.0
2021-07-06 14:50:00,102.98,102.99,102.85,102.86,563766.0,92.7191,92.7281,92.6021,92.6111,563766.0
2021-07-06 15:00:00,102.87,102.89,102.78,102.87,764920.0,92.6201,92.6381,92.539,92.6201,764920.0
2021-07-06 15:10:00,102.86,102.95,102.83,102.93,641321.0,92.6111,92.6921,92.584,92.6741,641321.0
2021-07-06 15:20:00,102.93,102.93,102.83,102.88,491310.0,92.6741,92.6741,92.584,92.6291,491310.0
2021-07-06 15:30:00,102.89,103.19,102.87,103.18,770176.0,92.6381,92.9082,92.6201,92.8992,770176.0
2021-07-06 15:40:00,103.18,103.6,103.14,103.59,796443.0,92.8992,93.2773,92.8632,93.2683,796443.0
2021-07-06 15:50:00,103.6,103.71,103.49,103.54,2367975.0,93.2773,93.3764,93.1783,93.2233,2367975.0
2021-07-07 09:30:00,103.42,103.51,103.04,103.31,219467.0,93.1153,93.1963,92.7731,93.0162,219467.0
2021-07-07 09:40:00,103.32,103.53,103.14,103.46,122773.0,93.0252,93.2143,92.8632,93.1513,122773.0
2021-07-07 09:50:00,103.46,103.53,103.26,103.48,139219.0,93.1513,93.2143,92.9712,93.1693,139219.0
2021-07-07 10:00:00,103.49,103.67,103.49,103.66,84707.0,93.1783,93.3404,93.1783,93.3313,84707.0
2021-07-07 10:10:00,103.67,103.7,103.56,103.63,68308.0,93.3404,93.3674,93.2413,93.3043,68308.0
2021-07-07 10:20:00,103.61,103.66,103.49,103.62,60124.0,93.2863,93.3313,93.1783,93.2953,60124.0
2021-07-07 10:30:00,103.65,103.67,103.48,103.63,138650.0,93.3223,93.3404,93.1693,93.3043,138650.0
2021-07-07 10:40:00,103.63,103.76,103.51,103.7,136078.0,93.3043,93.4214,93.1963,93.3674,136078.0
2021-07-07 10:50:00,103.7,103.83,103.69,103.82,125097.0,93.3674,93.4844,93.3584,93.4754,125097.0
2021-07-07 11:00:00,103.81,103.89,103.72,103.75,84664.0,93.4664,93.5384,93.3854,93.4124,84664.0
2021-07-07 11:10:00,103.74,103.8,103.58,103.65,61840.0,93.4034,93.4574,93.2593,93.3223,61840.0
2021-07-07 11:20:00,103.64,103.77,103.61,103.76,65740.0,93.3133,93.4304,93.2863,93.4214,65740.0
2021-07-07 11:30:00,103.74,103.89,103.73,103.85,69051.0,93.4034,93.5384,93.3944,93.5024,69051.0
2021-07-07 11:40:00,103.86,103.88,103.78,103.87,64246.0,93.5114,93.5294,93.4394,93.5204,64246.0
2021-07-07 11:50:00,103.87,103.87,103.56,103.62,53999.0,93.5204,93.5204,93.2413,93.2953,53999.0
2021-07-07 12:00:00,103.64,103.75,103.63,103.74,33203.0,93.3133,93.4124,93.3043,93.4034,33203.0
2021-07-07 12:10:00,103.73,103.91,103.73,103.91,41431.0,93.3944,93.5564,93.3944,93.5564,41431.0
2021-07-07 12:20:00,103.9,104.05,103.87,104.05,92955.0,93.5474,93.6825,93.5204,93.6825,92955.0
2021-07-07 12:30:00,104.05,104.06,103.97,104.0,86336.0,93.6825,93.6915,93.6105,93.6375,86336.0
2021-07-07 12:40:00,104.0,104.01,103.93,103.99,84879.0,93.6375,93.6465,93.5744,93.6285,84879.0
2021-07-07 12:50:00,103.99,104.03,103.94,103.99,116988.0,93.6285,93.6645,93.5834,93.6285,116988.0
2021-07-07 13:00:00,103.99,104.02,103.92,104.0,42310.0,93.6285,93.6555,93.5654,93.6375,42310.0
2021-07-07 13:10:00,104.0,104.0,103.9,103.92,51613.0,93.6375,93.6375,93.5474,93.5654,51613.0
2021-07-07 13:20:00,103.92,103.93,103.83,103.87,55131.0,93.5654,93.5744,93.4844,93.5204,55131.0
2021-07-07 13:30:00,103.85,103.91,103.84,103.91,43885.0,93.5024,93.5564,93.4934,93.5564,43885.0
2021-07-07 13:40:00,103.9,104.03,103.88,104.02,97553.0,93.5474,93.6645,93.5294,93.6555,97553.0
2021-07-07 13:50:00,104.02,104.05,103.83,103.84,66075.0,93.6555,93.6825,93.4844,93.4934,66075.0
2021-07-07 14:00:00,103.85,104.0,103.83,103.91,123411.0,93.5024,93.6375,93.4844,93.5564,123411.0
2021-07-07 14:10:00,103.91,103.97,103.84,103.97,77601.0,93.5564,93.6105,93.4934,93.6105,77601.0
2021-07-07 14:20:00,103.97,103.97,103.86,103.91,148633.0,93.6105,93.6105,93.5114,93.5564,148633.0
2021-07-07 14:30:00,103.91,103.95,103.87,103.93,152712.0,93.5564,93.5925,93.5204,93.5744,152712.0
2021-07-07 14:40:00,103.93,104.07,103.87,104.07,156253.0,93.5744,93.7005,93.5204,93.7005,156253.0
2021-07-07 14:50:00,104.07,104.14,104.03,104.13,165332.0,93.7005,93.7635,93.6645,93.7545,165332.0
2021-07-07 15:00:00,104.12,104.19,104.07,104.17,420838.0,93.7455,93.8085,93.7005,93.7905,420838.0
2021-07-07 15:10:00,104.17,104.22,104.09,104.21,448808.0,93.7905,93.8356,93.7185,93.8265,448808.0
2021-07-07 15:20:00,104.22,104.3,104.21,104.26,612350.0,93.8356,93.9076,93.8265,93.8716,612350.0
2021-07-07 15:30:00,104.26,104.35,104.12,104.13,1096660.0,93.8716,93.9526,93.7455,93.7545,1096660.0
2021-07-07 15:40:00,104.14,104.2,104.0,104.01,1195694.0,93.7635,93.8175,93.6375,93.6465,1195694.0
2021-07-07 15:50:00,104.01,104.15,103.93,103.99,3282541.0,93.6465,93.7725,93.5744,93.6285,3282541.0
2021-07-08 09:30:00,103.18,103.35,102.96,103.31,245872.0,92.8992,93.0522,92.7011,93.0162,245872.0
2021-07-08 09:40:00,103.32,103.34,102.97,103.24,139260.0,93.0252,93.0432,92.7101,92.9532,139260.0
2021-07-08 09:50:00,103.24,103.52,103.09,103.51,248471.0,92.9532,93.2053,92.8181,93.1963,248471.0
2021-07-08 10:00:00,103.52,103.6,103.29,103.55,436807.0,93.2053,93.2773,92.9982,93.2323,436807.0
2021-07-08 10:10:00,103.53,103.66,103.42,103.45,270259.0,93.2143,93.3313,93.1153,93.1423,270259.0
2021-07-08 10:20:00,103.43,103.68,103.34,103.68,99971.0,93.1243,93.3494,93.0432,93.3494,99971.0
2021-07-08 10:30:00,103.67,103.7,103.49,103.59,130925.0,93.3404,93.3674,93.1783,93.2683,130925.0
2021-07-08 10:40:00,103.59,103.7,103.53,103.57,127148.0,93.2683,93.3674,93.2143,93.2503,127148.0
2021-07-08 10:50:00,103.56,103.82,103.55,103.76,54444.0,93.2413,93.4754,93.2323,93.4214,54444.0
2021-07-08 11:00:00,103.77,103.85,103.73,103.85,108649.0,93.4304,93.5024,93.3944,93.5024,108649.0
2021-07-08 11:10:00,103.86,103.97,103.76,103.96,119281.0,93.5114,93.6105,93.4214,93.6015,119281.0
2021-07-08 11:20:00,103.97,104.04,103.94,104.02,132210.0,93.6105,93.6735,93.5834,93.6555,132210.0
2021-07-08 11:30:00,104.02,104.08,103.91,104.07,147393.0,93.6555,93.7095,93.5564,93.7005,147393.0
2021-07-08 11:40:00,104.07,104.15,104.03,104.12,124544.0,93.7005,93.7725,93.6645,93.7455,124544.0
2021-07-08 11:50:00,104.12,104.13,103.97,104.0,100093.0,93.7455,93.7545,93.6105,93.6375,100093.0
2021-07-08 12:00:00,104.0,104.07,103.98,103.99,171901.0,93.6375,93.7005,93.6195,93.6285,171901.0
2021-07-08 12:10:00,104.0,104.0,103.88,103.93,145672.0,93.6375,93.6375,93.5294,93.5744,145672.0
2021-07-08 12:20:00,103.93,103.97,103.86,103.94,173232.0,93.5744,93.6105,93.5114,93.5834,173232.0
2021-07-08 12:30:00,103.94,104.02,103.87,103.96,170933.0,93.5834,93.6555,93.5204,93.6015,170933.0
2021-07-08 12:40:00,103.96,103.99,103.88,103.89,116806.0,93.6015,93.6285,93.5294,93.5384,116806.0
2021-07-08 12:50:00,103.88,103.91,103.84,103.87,188622.0,93.5294,93.5564,93.4934,93.5204,188622.0
2021-07-08 13:00:00,103.87,103.89,103.75,103.75,132008.0,93.5204,93.5384,93.4124,93.4124,132008.0
2021-07-08 13:10:00,103.75,103.75,103.62,103.72,168755.0,93.4124,93.4124,93.2953,93.3854,168755.0
2021-07-08 13:20:00,103.7,103.77,103.65,103.76,165946.0,93.3674,93.4304,93.3223,93.4214,165946.0
2021-07-08 13:30:00,103.75,103.87,103.72,103.86,132611.0,93.4124,93.5204,93.3854,93.5114,132611.0
2021-07-08 13:40:00,103.86,103.89,103.77,103.78,157291.0,93.5114,93.5384,93.4304,93.4394,157291.0
2021-07-08 13:50:00,103.78,103.85,103.68,103.69,139734.0,93.4394,93.5024,93.3494,93.3584,139734.0
2021-07-08 14:00:00,103.69,103.73,103.63,103.64,158841.0,93.3584,93.3944,93.3043,93.3133,158841.0
2021-07-08 14:10:00,103.64,103.71,103.58,103.64,126939.0,93.3133,93.3764,93.2593,93.3133,126939.0
2021-07-08 14:20:00,103.64,103.66,103.52,103.58,163652.0,93.3133,93.3313,93.2053,93.2593,163652.0
2021-07-08 14:30:00,103.57,103.61,103.52,103.55,85055.0,93.2503,93.2863,93.2053,93.2323,85055.0
2021-07-08 14:40:00,103.56,103.58,103.38,103.42,59976.0,93.2413,93.2593,93.0792,93.1153,59976.0
2021-07-08 14:50:00,103.42,103.62,103.42,103.6,95017.0,93.1153,93.2953,93.1153,93.2773,95017.0
2021-07-08 15:00:00,103.59,103.71,103.59,103.69,102407.0,93.2683,93.3764,93.2683,93.3584,102407.0
2021-07-08 15:10:00,103.68,103.69,103.5,103.58,133937.0,93.3494,93.3584,93.1873,93.2593,133937.0
2021-07-08 15:20:00,103.6,103.78,103.58,103.66,202661.0,93.2773,93.4394,93.2593,93.3313,202661.0
2021-07-08 15:30:00,103.67,103.73,103.58,103.7,207252.0,93.3404,93.3944,93.2593,93.3674,207252.0
2021-07-08 15:40:00,103.7,103.7,103.49,103.52,421978.0,93.3674,93.3674,93.1783,93.2053,421978.0
2021-07-08 15:50:00,103.51,103.8,103.43,103.8,1084169.0,93.1963,93.4574,93.1243,93.4574,1084169.0
2021-07-09 09:30:00,104.4,104.42,104.1,104.37,161055.0,93.9976,94.0156,93.7275,93.9706,161055.0
2021-07-09 09:40:00,104.37,104.52,104.18,104.24,184018.0,93.9706,94.1057,93.7995,93.8536,184018.0
2021-07-09 09:50:00,104.25,104.49,104.25,104.37,172497.0,93.8626,94.0786,93.8626,93.9706,172497.0
2021-07-09 10:00:00,104.39,104.58,104.38,104.5,200654.0,93.9886,94.1597,93.9796,94.0877,200654.0
2021-07-09 10:10:00,104.51,104.59,104.49,104.57,247417.0,94.0967,94.1687,94.0786,94.1507,247417.0
2021-07-09 10:20:00,104.56,104.66,104.53,104.64,204044.0,94.1417,94.2317,94.1147,94.2137,204044.0
2021-07-09 10:30:00,104.64,104.7,104.56,104.58,175152.0,94.2137,94.2677,94.1417,94.1597,175152.0
2021-07-09 10:40:00,104.58,104.6,104.42,104.43,190097.0,94.1597,94.1777,94.0156,94.0246,190097.0
2021-07-09 10:50:00,104.44,104.48,104.22,104.22,199797.0,94.0336,94.0696,93.8356,93.8356,199797.0
2021-07-09 11:00:00,104.23,104.25,104.02,104.11,227271.0,93.8446,93.8626,93.6555,93.7365,227271.0
2021-07-09 11:10:00,104.11,104.16,104.04,104.15,214651.0,93.7365,93.7815,93.6735,93.7725,214651.0
2021-07-09 11:20:00,104.15,104.17,104.06,104.11,174075.0,93.7725,93.7905,93.6915,93.7365,174075.0
2021-07-09 11:30:00,104.1,104.23,104.09,104.19,139433.0,93.7275,93.8446,93.7185,93.8085,139433.0
2021-07-09 11:40:00,104.19,104.2,104.08,104.08,147299.0,93.8085,93.8175,93.7095,93.7095,147299.0
2021-07-09 11:50:00,104.08,104.17,104.05,104.1,193959.0,93.7095,93.7905,93.6825,93.7275,193959.0
2021-07-09 12:00:00,104.1,104.37,104.1,104.36,173190.0,93.7275,93.9706,93.7275,93.9616,173190.0
2021-07-09 12:10:00,104.36,104.55,104.36,104.53,118627.0,93.9616,94.1327,93.9616,94.1147,118627.0
2021-07-09 12:20:00,104.54,104.57,104.44,104.45,215507.0,94.1237,94.1507,94.0336,94.0426,215507.0
2021-07-09 12:30:00,104.45,104.5,104.42,104.48,276622.0,94.0426,94.0877,94.0156,94.0696,276622.0
2021-07-09 12:40:00,104.48,104.56,104.47,104.54,109717.0,94.0696,94.1417,94.0606,94.1237,109717.0
2021-07-09 12:50:00,104.54,104.56,104.46,104.47,175381.0,94.1237,94.1417,94.0516,94.0606,175381.0
2021-07-09 13:00:00,104.47,104.57,104.46,104.47,147941.0,94.0606,94.1507,94.0516,94.0606,147941.0
2021-07-09 13:10:00,104.47,104.51,104.39,104.4,146128.0,94.0606,94.0967,93.9886,93.9976,146128.0
2021-07-09 13:20:00,104.4,104.42,104.33,104.41,138348.0,93.9976,94.0156,93.9346,94.0066,138348.0
2021-07-09 13:30:00,104.4,104.48,104.39,104.42,116824.0,93.9976,94.0696,93.9886,94.0156,116824.0
2021-07-09 13:40:00,104.41,104.47,104.36,104.46,127342.0,94.0066,94.0606,93.9616,94.0516,127342.0
2021-07-09 13:50:00,104.47,104.6,104.47,104.55,173447.0,94.0606,94.1777,94.0606,94.1327,173447.0
2021-07-09 14:00:00,104.54,104.69,104.54,104.66,137312.0,94.1237,94.2587,94.1237,94.2317,137312.0
2021-07-09 14:10:00,104.65,104.74,104.65,104.72,112846.0,94.2227,94.3037,94.2227,94.2857,112846.0
2021-07-09 14:20:00,104.71,104.8,104.68,104.75,152779.0,94.2767,94.3578,94.2497,94.3127,152779.0
2021-07-09 14:30:00,104.76,104.87,104.73,104.84,182930.0,94.3217,94.4208,94.2947,94.3938,182930.0
2021-07-09 14:40:00,104.84,104.94,104.83,104.92,118380.0,94.3938,94.4838,94.3848,94.4658,118380.0
2021-07-09 14:50:00,104.92,104.96,104.87,104.92,116565.0,94.4658,94.5018,94.4208,94.4658,116565.0
2021-07-09 15:00:00,104.91,105.0,104.9,104.99,237041.0,94.4568,94.5378,94.4478,94.5288,237041.0
2021-07-09 15:10:00,105.0,105.01,104.93,104.95,221754.0,94.5378,94.5468,94.4748,94.4928,221754.0
2021-07-09 15:20:00,104.96,104.99,104.81,104.98,238719.0,94.5018,94.5288,94.3668,94.5198,238719.0
2021-07-09 15:30:00,104.98,105.13,104.97,105.03,332459.0,94.5198,94.6549,94.5108,94.5648,332459.0
2021-07-09 15:40:00,105.03,105.31,105.03,105.31,270735.0,94.5648,94.8169,94.5648,94.8169,270735.0
2021-07-09 15:50:00,105.32,105.44,105.3,105.4,1060018.0,94.8259,94.934,94.8079,94.898,1060018.0
2021-07-12 09:30:00,105.33,105.59,105.19,105.51,126991.0,94.835,95.069,94.7089,94.997,126991.0
2021-07-12 09:40:00,105.51,105.74,105.39,105.54,152869.0,94.997,95.2041,94.889,95.024,152869.0
2021-07-12 09:50:00,105.53,105.53,105.23,105.33,121106.0,95.015,95.015,94.7449,94.835,121106.0
2021-07-12 10:00:00,105.34,105.96,105.34,105.87,281959.0,94.844,95.4022,94.844,95.3211,281959.0
2021-07-12 10:10:00,105.86,105.97,105.78,105.97,207098.0,95.3121,95.4112,95.2401,95.4112,207098.0
2021-07-12 10:20:00,105.98,106.07,105.9,105.98,201613.0,95.4202,95.5012,95.3482,95.4202,201613.0
2021-07-12 10:30:00,105.98,106.1,105.97,106.09,156548.0,95.4202,95.5282,95.4112,95.5192,156548.0
2021-07-12 10:40:00,106.1,106.16,105.89,105.89,186532.0,95.5282,95.5822,95.3392,95.3392,186532.0
2021-07-12 10:50:00,105.89,106.03,105.79,106.03,131600.0,95.3392,95.4652,95.2491,95.4652,131600.0
2021-07-12 11:00:00,106.03,106.04,105.75,105.78,91471.0,95.4652,95.4742,95.2131,95.2401,91471.0
2021-07-12 11:10:00,105.77,105.89,105.75,105.87,78046.0,95.2311,95.3392,95.2131,95.3211,78046.0
2021-07-12 11:20:00,105.86,105.9,105.78,105.87,57750.0,95.3121,95.3482,95.2401,95.3211,57750.0
2021-07-12 11:30:00,105.88,105.91,105.78,105.88,81767.0,95.3301,95.3572,95.2401,95.3301,81767.0
2021-07-12 11:40:00,105.88,105.93,105.85,105.86,56537.0,95.3301,95.3752,95.3031,95.3121,56537.0
2021-07-12 11:50:00,105.85,106.09,105.82,106.09,115273.0,95.3031,95.5192,95.2761,95.5192,115273.0
2021-07-12 12:00:00,106.09,106.15,106.07,106.11,85859.0,95.5192,95.5732,95.5012,95.5372,85859.0
2021-07-12 12:10:00,106.11,106.14,106.02,106.03,89142.0,95.5372,95.5642,95.4562,95.4652,89142.0
2021-07-12 12:20:00,106.03,106.1,106.03,106.1,116395.0,95.4652,95.5282,95.4652,95.5282,116395.0
2021-07-12 12:30:00,106.1,106.11,106.03,106.09,80134.0,95.5282,95.5372,95.4652,95.5192,80134.0
2021-07-12 12:40:00,106.1,106.15,106.07,106.15,81721.0,95.5282,95.5732,95.5012,95.5732,81721.0
2021-07-12 12:50:00,106.15,106.17,106.11,106.17,126518.0,95.5732,95.5913,95.5372,95.5913,126518.0
2021-07-12 13:00:00,106.17,106.22,106.15,106.16,111719.0,95.5913,95.6363,95.5732,95.5822,111719.0
2021-07-12 13:10:00,106.16,106.17,105.99,106.07,128526.0,95.5822,95.5913,95.4292,95.5012,128526.0
2021-07-12 13:20:00,106.07,106.18,106.05,106.18,118113.0,95.5012,95.6003,95.4832,95.6003,118113.0
2021-07-12 13:30:00,106.18,106.19,106.11,106.14,103682.0,95.6003,95.6093,95.5372,95.5642,103682.0
2021-07-12 13:40:00,106.14,106.18,105.96,105.97,95598.0,95.5642,95.6003,95.4022,95.4112,95598.0
2021-07-12 13:50:00,105.97,106.04,105.95,105.96,108053.0,95.4112,95.4742,95.3932,95.4022,108053.0
2021-07-12 14:00:00,105.95,106.01,105.93,105.97,68219.0,95.3932,95.4472,95.3752,95.4112,68219.0
2021-07-12 14:10:00,105.96,106.01,105.93,105.98,144229.0,95.4022,95.4472,95.3752,95.4202,144229.0
2021-07-12 14:20:00,105.99,106.15,105.99,106.13,102454.0,95.4292,95.5732,95.4292,95.5552,102454.0
2021-07-12 14:30:00,106.14,106.26,106.13,106.24,93866.0,95.5642,95.6723,95.5552,95.6543,93866.0
2021-07-12 14:40:00,106.25,106.33,106.22,106.22,74299.0,95.6633,95.7353,95.6363,95.6363,74299.0
2021-07-12 14:50:00,106.22,106.29,106.19,106.22,82933.0,95.6363,95.6993,95.6093,95.6363,82933.0
2021-07-12 15:00:00,106.22,106.25,106.08,106.16,132483.0,95.6363,95.6633,95.5102,95.5822,132483.0
2021-07-12 15:10:00,106.15,106.22,106.09,106.21,121204.0,95.5732,95.6363,95.5192,95.6273,121204.0
2021-07-12 15:20:00,106.22,106.25,106.1,106.15,110295.0,95.6363,95.6633,95.5282,95.5732,110295.0
2021-07-12 15:30:00,106.14,106.17,106.0,106.0,163787.0,95.5642,95.5913,95.4382,95.4382,163787.0
2021-07-12 15:40:00,106.01,106.19,106.01,106.13,287001.0,95.4472,95.6093,95.4472,95.5552,287001.0
2021-07-12 15:50:00,106.14,106.24,106.11,106.19,587237.0,95.5642,95.6543,95.5372,95.6093,587237.0
2021-07-13 09:30:00,106.17,106.17,105.6,105.63,251494.0,95.5913,95.5913,95.078,95.1051,251494.0
2021-07-13 09:40:00,105.6,105.79,105.6,105.74,226939.0,95.078,95.2491,95.078,95.2041,226939.0
2021-07-13 09:50:00,105.75,105.84,105.65,105.68,107217.0,95.2131,95.2941,95.1231,95.1501,107217.0
2021-07-13 10:00:00,105.69,105.81,105.63,105.73,162025.0,95.1591,95.2671,95.1051,95.1951,162025.0
2021-07-13 10:10:00,105.74,105.87,105.73,105.78,147755.0,95.2041,95.3211,95.1951,95.2401,147755.0
2021-07-13 10:20:00,105.78,105.79,105.65,105.77,109188.0,95.2401,95.2491,95.1231,95.2311,109188.0
2021-07-13 10:30:00,105.77,105.88,105.71,105.87,122780.0,95.2311,95.3301,95.1771,95.3211,122780.0
2021-07-13 10:40:00,105.86,105.87,105.72,105.79,92568.0,95.3121,95.3211,95.1861,95.2491,92568.0
2021-07-13 10:50:00,105.78,105.79,105.57,105.57,66817.0,95.2401,95.2491,95.051,95.051,66817.0
2021-07-13 11:00:00,105.58,105.61,105.45,105.54,129984.0,95.06,95.0871,94.943,95.024,129984.0
2021-07-13 11:10:00,105.55,105.55,105.38,105.42,175708.0,95.033,95.033,94.88,94.916,175708.0
2021-07-13 11:20:00,105.41,105.47,105.32,105.33,100251.0,94.907,94.961,94.8259,94.835,100251.0
2021-07-13 11:30:00,105.32,105.48,105.28,105.36,156930.0,94.8259,94.97,94.7899,94.862,156930.0
2021-07-13 11:40:00,105.36,105.41,105.3,105.41,69084.0,94.862,94.907,94.8079,94.907,69084.0
2021-07-13 11:50:00,105.39,105.55,105.37,105.53,75524.0,94.889,95.033,94.871,95.015,75524.0
2021-07-13 12:00:00,105.54,105.55,105.45,105.52,67110.0,95.024,95.033,94.943,95.006,67110.0
2021-07-13 12:10:00,105.52,105.56,105.49,105.55,119961.0,95.006,95.042,94.979,95.033,119961.0
2021-07-13 12:20:00,105.56,105.6,105.44,105.46,40876.0,95.042,95.078,94.934,94.952,40876.0
2021-07-13 12:30:00,105.45,105.46,105.29,105.3,69353.0,94.943,94.952,94.7989,94.8079,69353.0
2021-07-13 12:40:00,105.3,105.3,105.19,105.25,67159.0,94.8079,94.8079,94.7089,94.7629,67159.0
2021-07-13 12:50:00,105.24,105.33,105.23,105.3,79564.0,94.7539,94.835,94.7449,94.8079,79564.0
2021-07-13 13:00:00,105.29,105.31,105.15,105.15,132428.0,94.7989,94.8169,94.6729,94.6729,132428.0
2021-07-13 13:10:00,105.14,105.15,104.96,104.98,177250.0,94.6639,94.6729,94.5018,94.5198,177250.0
2021-07-13 13:20:00,104.98,105.13,104.96,104.99,146286.0,94.5198,94.6549,94.5018,94.5288,146286.0
2021-07-13 13:30:00,104.98,105.07,104.95,105.01,151608.0,94.5198,94.6009,94.4928,94.5468,151608.0
2021-07-13 13:40:00,105.01,105.07,104.92,105.06,79666.0,94.5468,94.6009,94.4658,94.5919,79666.0
2021-07-13 13:50:00,105.05,105.1,105.02,105.04,79750.0,94.5828,94.6279,94.5558,94.5738,79750.0
2021-07-13 14:00:00,105.02,105.05,104.91,105.01,94703.0,94.5558,94.5828,94.4568,94.5468,94703.0
2021-07-13 14:10:00,105.02,105.12,104.94,105.08,378721.0,94.5558,94.6459,94.4838,94.6099,378721.0
2021-07-13 14:20:00,105.07,105.09,104.89,104.9,108273.0,94.6009,94.6189,94.4388,94.4478,108273.0
2021-07-13 14:30:00,104.89,104.9,104.79,104.81,211336.0,94.4388,94.4478,94.3488,94.3668,211336.0
2021-07-13 14:40:00,104.82,104.92,104.72,104.91,281047.0,94.3758,94.4658,94.2857,94.4568,281047.0
2021-07-13 14:50:00,104.91,104.92,104.8,104.84,205898.0,94.4568,94.4658,94.3578,94.3938,205898.0
2021-07-13 15:00:00,104.84,104.84,104.53,104.56,327117.0,94.3938,94.3938,94.1147,94.1417,327117.0
2021-07-13 15:10:00,104.55,104.57,104.37,104.52,298043.0,94.1327,94.1507,93.9706,94.1057,298043.0
2021-07-13 15:20:00,104.52,104.54,104.4,104.51,342095.0,94.1057,94.1237,93.9976,94.0967,342095.0
2021-07-13 15:30:00,104.52,104.63,104.48,104.55,369082.0,94.1057,94.2047,94.0696,94.1327,369082.0
2021-07-13 15:40:00,104.55,104.8,104.52,104.79,465734.0,94.1327,94.3578,94.1057,94.3488,465734.0
2021-07-13 15:50:00,104.79,104.81,104.62,104.68,1432340.0,94.3488,94.3668,94.1957,94.2497,1432340.0
2021-07-14 09:30:00,104.64,105.06,104.51,105.06,322166.0,94.2137,94.5919,94.0967,94.5919,322166.0
2021-07-14 09:40:00,105.08,105.11,104.83,104.86,127865.0,94.6099,94.6369,94.3848,94.4118,127865.0
2021-07-14 09:50:00,104.85,104.91,104.74,104.79,284879.0,94.4028,94.4568,94.3037,94.3488,284879.0
2021-07-14 10:00:00,104.81,104.84,104.72,104.75,96161.0,94.3668,94.3938,94.2857,94.3127,96161.0
2021-07-14 10:10:00,104.75,105.09,104.7,105.08,92432.0,94.3127,94.6189,94.2677,94.6099,92432.0
2021-07-14 10:20:00,105.08,105.21,105.07,105.14,168223.0,94.6099,94.7269,94.6009,94.6639,168223.0
2021-07-14 10:30:00,105.16,105.29,105.11,105.21,127530.0,94.6819,94.7989,94.6369,94.7269,127530.0
2021-07-14 10:40:00,105.21,105.44,105.19,105.44,151080.0,94.7269,94.934,94.7089,94.934,151080.0
2021-07-14 10:50:00,105.43,105.47,105.34,105.35,154244.0,94.925,94.961,94.844,94.853,154244.0
2021-07-14 11:00:00,105.36,105.36,105.19,105.23,121528.0,94.862,94.862,94.7089,94.7449,121528.0
2021-07-14 11:10:00,105.23,105.35,105.23,105.3,66368.0,94.7449,94.853,94.7449,94.8079,66368.0
2021-07-14 11:20:00,105.31,105.4,105.2,105.22,82993.0,94.8169,94.898,94.7179,94.7359,82993.0
2021-07-14 11:30:00,105.23,105.34,105.18,105.18,117442.0,94.7449,94.844,94.6999,94.6999,117442.0
2021-07-14 11:40:00,105.19,105.2,105.06,105.15,168764.0,94.7089,94.7179,94.5919,94.6729,168764.0
2021-07-14 11:50:00,105.14,105.23,105.1,105.23,80991.0,94.6639,94.7449,94.6279,94.7449,80991.0
2021-07-14 12:00:00,105.21,105.47,105.21,105.41,93626.0,94.7269,94.961,94.7269,94.907,93626.0
2021-07-14 12:10:00,105.4,105.46,105.39,105.43,61787.0,94.898,94.952,94.889,94.925,61787.0
2021-07-14 12:20:00,105.44,105.55,105.41,105.54,63036.0,94.934,95.033,94.907,95.024,63036.0
2021-07-14 12:30:00,105.53,105.61,105.51,105.56,87863.0,95.015,95.0871,94.997,95.042,87863.0
2021-07-14 12:40:00,105.57,105.6,105.5,105.59,86949.0,95.051,95.078,94.988,95.069,86949.0
2021-07-14 12:50:00,105.59,105.61,105.54,105.54,109945.0,95.069,95.0871,95.024,95.024,109945.0
2021-07-14 13:00:00,105.54,105.55,105.47,105.5,131408.0,95.024,95.033,94.961,94.988,131408.0
2021-07-14 13:10:00,105.5,105.61,105.48,105.56,75174.0,94.988,95.0871,94.97,95.042,75174.0
2021-07-14 13:20:00,105.55,105.62,105.52,105.62,48395.0,95.033,95.0961,95.006,95.0961,48395.0
2021-07-14 13:30:00,105.62,105.72,105.62,105.7,51984.0,95.0961,95.1861,95.0961,95.1681,51984.0
2021-07-14 13:40:00,105.7,105.7,105.62,105.66,93517.0,95.1681,95.1681,95.0961,95.1321,93517.0
2021-07-14 13:50:00,105.66,105.75,105.63,105.75,56090.0,95.1321,95.2131,95.1051,95.2131,56090.0
2021-07-14 14:00:00,105.74,105.79,105.71,105.73,59824.0,95.2041,95.2491,95.1771,95.1951,59824.0
2021-07-14 14:10:00,105.73,105.74,105.68,105.68,37569.0,95.1951,95.2041,95.1501,95.1501,37569.0
2021-07-14 14:20:00,105.68,105.71,105.55,105.57,74459.0,95.1501,95.1771,95.033,95.051,74459.0
2021-07-14 14:30:00,105.57,105.61,105.52,105.54,68214.0,95.051,95.0871,95.006,95.024,68214.0
2021-07-14 14:40:00,105.54,105.66,105.52,105.63,55594.0,95.024,95.1321,95.006,95.1051,55594.0
2021-07-14 14:50:00,105.63,105.71,105.63,105.68,73169.0,95.1051,95.1771,95.1051,95.1501,73169.0
2021-07-14 15:00:00,105.67,105.8,105.66,105.76,99909.0,95.1411,95.2581,95.1321,95.2221,99909.0
2021-07-14 15:10:00,105.77,105.77,105.58,105.6,235645.0,95.2311,95.2311,95.06,95.078,235645.0
2021-07-14 15:20:00,105.6,105.62,105.56,105.59,69040.0,95.078,95.0961,95.042,95.069,69040.0
2021-07-14 15:30:00,105.59,105.67,105.54,105.57,258190.0,95.069,95.1411,95.024,95.051,258190.0
2021-07-14 15:40:00,105.56,105.69,105.46,105.68,280521.0,95.042,95.1591,94.952,95.1501,280521.0
2021-07-14 15:50:00,105.68,105.68,105.47,105.5,955389.0,95.1501,95.1501,94.961,94.988,955389.0
2021-07-15 09:30:00,105.31,105.67,105.27,105.33,258396.0,94.8169,95.1411,94.7809,94.835,258396.0
2021-07-15 09:40:00,105.33,105.71,105.26,105.62,225804.0,94.835,95.1771,94.7719,95.0961,225804.0
2021-07-15 09:50:00,105.61,105.71,105.47,105.68,158105.0,95.0871,95.1771,94.961,95.1501,158105.0
2021-07-15 10:00:00,105.67,105.8,105.66,105.75,166167.0,95.1411,95.2581,95.1321,95.2131,166167.0
2021-07-15 10:10:00,105.76,105.79,105.62,105.64,181456.0,95.2221,95.2491,95.0961,95.1141,181456.0
2021-07-15 10:20:00,105.63,105.73,105.58,105.65,125742.0,95.1051,95.1951,95.06,95.1231,125742.0
2021-07-15 10:30:00,105.65,105.77,105.54,105.56,76048.0,95.1231,95.2311,95.024,95.042,76048.0
2021-07-15 10:40:00,105.56,105.56,105.36,105.51,77543.0,95.042,95.042,94.862,94.997,77543.0
2021-07-15 10:50:00,105.49,105.54,105.41,105.43,110897.0,94.979,95.024,94.907,94.925,110897.0
2021-07-15 11:00:00,105.43,105.55,105.42,105.48,53342.0,94.925,95.033,94.916,94.97,53342.0
2021-07-15 11:10:00,105.47,105.49,105.36,105.42,46928.0,94.961,94.979,94.862,94.916,46928.0
2021-07-15 11:20:00,105.44,105.54,105.38,105.44,49421.0,94.934,95.024,94.88,94.934,49421.0
2021-07-15 11:30:00,105.44,105.48,105.41,105.42,27504.0,94.934,94.97,94.907,94.916,27504.0
2021-07-15 11:40:00,105.41,105.53,105.41,105.52,32021.0,94.907,95.015,94.907,95.006,32021.0
2021-07-15 11:50:00,105.51,105.62,105.5,105.53,36706.0,94.997,95.0961,94.988,95.015,36706.0
2021-07-15 12:00:00,105.53,105.56,105.46,105.54,30447.0,95.015,95.042,94.952,95.024,30447.0
2021-07-15 12:10:00,105.53,105.62,105.53,105.57,47244.0,95.015,95.0961,95.015,95.051,47244.0
2021-07-15 12:20:00,105.57,105.6,105.51,105.53,38258.0,95.051,95.078,94.997,95.015,38258.0
2021-07-15 12:30:00,105.53,105.57,105.52,105.55,47046.0,95.015,95.051,95.006,95.033,47046.0
2021-07-15 12:40:00,105.54,105.6,105.5,105.5,32985.0,95.024,95.078,94.988,94.988,32985.0
2021-07-15 12:50:00,105.51,105.52,105.4,105.44,30925.0,94.997,95.006,94.898,94.934,30925.0
2021-07-15 13:00:00,105.43,105.48,105.42,105.47,35826.0,94.925,94.97,94.916,94.961,35826.0
2021-07-15 13:10:00,105.49,105.5,105.41,105.41,33593.0,94.979,94.988,94.907,94.907,33593.0
2021-07-15 13:20:00,105.41,105.56,105.41,105.55,29153.0,94.907,95.042,94.907,95.033,29153.0
2021-07-15 13:30:00,105.54,105.55,105.44,105.53,72808.0,95.024,95.033,94.934,95.015,72808.0
2021-07-15 13:40:00,105.52,105.57,105.45,105.47,78610.0,95.006,95.051,94.943,94.961,78610.0
2021-07-15 13:50:00,105.47,105.47,105.31,105.38,63367.0,94.961,94.961,94.8169,94.88,63367.0
2021-07-15 14:00:00,105.37,105.46,105.35,105.46,147833.0,94.871,94.952,94.853,94.952,147833.0
2021-07-15 14:10:00,105.46,105.53,105.42,105.5,43125.0,94.952,95.015,94.916,94.988,43125.0
2021-07-15 14:20:00,105.51,105.62,105.51,105.62,49099.0,94.997,95.0961,94.997,95.0961,49099.0
2021-07-15 14:30:00,105.62,105.63,105.53,105.58,91456.0,95.0961,95.1051,95.015,95.06,91456.0
2021-07-15 14:40:00,105.59,105.64,105.53,105.64,36939.0,95.069,95.1141,95.015,95.1141,36939.0
2021-07-15 14:50:00,105.64,105.64,105.54,105.56,50626.0,95.1141,95.1141,95.024,95.042,50626.0
2021-07-15 15:00:00,105.56,105.62,105.54,105.61,87757.0,95.042,95.0961,95.024,95.0871,87757.0
2021-07-15 15:10:00,105.61,105.71,105.59,105.71,98538.0,95.0871,95.1771,95.069,95.1771,98538.0
2021-07-15 15:20:00,105.7,105.79,105.68,105.68,203864.0,95.1681,95.2491,95.1501,95.1501,203864.0
2021-07-15 15:30:00,105.68,105.83,105.67,105.75,209519.0,95.1501,95.2851,95.1411,95.2131,209519.0
2021-07-15 15:40:00,105.76,105.87,105.75,105.75,119895.0,95.2221,95.3211,95.2131,95.2131,119895.0
2021-07-15 15:50:00,105.76,105.86,105.67,105.75,789844.0,95.2221,95.3121,95.1411,95.2131,789844.0
2021-07-16 09:30:00,105.95,106.22,105.7,106.07,654605.0,95.3932,95.6363,95.1681,95.5012,654605.0
2021-07-16 09:40:00,106.06,106.16,105.99,106.09,241279.0,95.4922,95.5822,95.4292,95.5192,241279.0
2021-07-16 09:50:00,106.09,106.18,106.07,106.09,138136.0,95.5192,95.6003,95.5012,95.5192,138136.0
2021-07-16 10:00:00,106.12,106.35,106.11,106.35,152608.0,95.5462,95.7533,95.5372,95.7533,152608.0
2021-07-16 10:10:00,106.34,106.39,106.26,106.31,119336.0,95.7443,95.7893,95.6723,95.7173,119336.0
2021-07-16 10:20:00,106.32,106.33,106.12,106.17,105312.0,95.7263,95.7353,95.5462,95.5913,105312.0
2021-07-16 10:30:00,106.18,106.3,106.17,106.23,87410.0,95.6003,95.7083,95.5913,95.6453,87410.0
2021-07-16 10:40:00,106.23,106.29,106.19,106.23,146792.0,95.6453,95.6993,95.6093,95.6453,146792.0
2021-07-16 10:50:00,106.24,106.39,106.22,106.25,237978.0,95.6543,95.7893,95.6363,95.6633,237978.0
2021-07-16 11:00:00,106.25,106.3,106.06,106.15,179547.0,95.6633,95.7083,95.4922,95.5732,179547.0
2021-07-16 11:10:00,106.16,106.23,106.05,106.22,135128.0,95.5822,95.6453,95.4832,95.6363,135128.0
2021-07-16 11:20:00,106.22,106.29,106.2,106.25,93830.0,95.6363,95.6993,95.6183,95.6633,93830.0
2021-07-16 11:30:00,106.24,106.44,106.24,106.44,134357.0,95.6543,95.8344,95.6543,95.8344,134357.0
2021-07-16 11:40:00,106.44,106.46,106.39,106.46,100828.0,95.8344,95.8524,95.7893,95.8524,100828.0
2021-07-16 11:50:00,106.45,106.52,106.4,106.46,113979.0,95.8434,95.9064,95.7983,95.8524,113979.0
2021-07-16 12:00:00,106.46,106.47,106.38,106.45,120385.0,95.8524,95.8614,95.7803,95.8434,120385.0
2021-07-16 12:10:00,106.45,106.5,106.42,106.46,40331.0,95.8434,95.8884,95.8163,95.8524,40331.0
2021-07-16 12:20:00,106.46,106.49,106.39,106.48,69580.0,95.8524,95.8794,95.7893,95.8704,69580.0
2021-07-16 12:30:00,106.47,106.54,106.44,106.47,92864.0,95.8614,95.9244,95.8344,95.8614,92864.0
2021-07-16 12:40:00,106.48,106.5,106.45,106.47,83997.0,95.8704,95.8884,95.8434,95.8614,83997.0
2021-07-16 12:50:00,106.46,106.5,106.39,106.39,76729.0,95.8524,95.8884,95.7893,95.7893,76729.0
2021-07-16 13:00:00,106.38,106.46,106.38,106.44,61636.0,95.7803,95.8524,95.7803,95.8344,61636.0
2021-07-16 13:10:00,106.44,106.49,106.41,106.48,60772.0,95.8344,95.8794,95.8073,95.8704,60772.0
2021-07-16 13:20:00,106.48,106.5,106.36,106.36,92887.0,95.8704,95.8884,95.7623,95.7623,92887.0
2021-07-16 13:30:00,106.36,106.41,106.28,106.29,55119.0,95.7623,95.8073,95.6903,95.6993,55119.0
2021-07-16 13:40:00,106.29,106.31,106.15,106.15,88652.0,95.6993,95.7173,95.5732,95.5732,88652.0
2021-07-16 13:50:00,106.14,106.22,106.14,106.17,66729.0,95.5642,95.6363,95.5642,95.5913,66729.0
2021-07-16 14:00:00,106.18,106.21,106.12,106.2,194516.0,95.6003,95.6273,95.5462,95.6183,194516.0
2021-07-16 14:10:00,106.2,106.28,106.2,106.26,90134.0,95.6183,95.6903,95.6183,95.6723,90134.0
2021-07-16 14:20:00,106.25,106.25,106.13,106.14,67485.0,95.6633,95.6633,95.5552,95.5642,67485.0
2021-07-16 14:30:00,106.13,106.21,106.12,106.19,166674.0,95.5552,95.6273,95.5462,95.6093,166674.0
2021-07-16 14:40:00,106.19,106.21,106.11,106.13,104120.0,95.6093,95.6273,95.5372,95.5552,104120.0
2021-07-16 14:50:00,106.13,106.22,106.1,106.21,93740.0,95.5552,95.6363,95.5282,95.6273,93740.0
2021-07-16 15:00:00,106.2,106.21,106.05,106.09,94080.0,95.6183,95.6273,95.4832,95.5192,94080.0
2021-07-16 15:10:00,106.09,106.2,106.04,106.19,177696.0,95.5192,95.6183,95.4742,95.6093,177696.0
2021-07-16 15:20:00,106.2,106.24,106.11,106.14,142202.0,95.6183,95.6543,95.5372,95.5642,142202.0
2021-07-16 15:30:00,106.15,106.19,106.08,106.17,240285.0,95.5732,95.6093,95.5102,95.5913,240285.0
2021-07-16 15:40:00,106.18,106.23,105.76,105.78,230551.0,95.6003,95.6453,95.2221,95.2401,230551.0
2021-07-16 15:50:00,105.79,105.87,105.71,105.8,788881.0,95.2491,95.3211,95.1771,95.2581,788881.0
2021-07-19 09:30:00,104.83,104.88,104.43,104.72,544075.0,94.3848,94.4298,94.0246,94.2857,544075.0
2021-07-19 09:40:00,104.73,104.89,104.44,104.65,495392.0,94.2947,94.4388,94.0336,94.2227,495392.0
2021-07-19 09:50:00,104.65,104.65,104.04,104.15,421796.0,94.2227,94.2227,93.6735,93.7725,421796.0
2021-07-19 10:00:00,104.14,104.24,103.89,103.99,708559.0,93.7635,93.8536,93.5384,93.6285,708559.0
2021-07-19 10:10:00,103.98,104.06,103.86,103.96,620896.0,93.6195,93.6915,93.5114,93.6015,620896.0
2021-07-19 10:20:00,103.96,104.31,103.87,104.3,309836.0,93.6015,93.9166,93.5204,93.9076,309836.0
2021-07-19 10:30:00,104.29,104.39,104.15,104.39,312478.0,93.8986,93.9886,93.7725,93.9886,312478.0
2021-07-19 10:40:00,104.38,104.63,104.34,104.56,321227.0,93.9796,94.2047,93.9436,94.1417,321227.0
2021-07-19 10:50:00,104.57,104.61,104.4,104.45,286217.0,94.1507,94.1867,93.9976,94.0426,286217.0
2021-07-19 11:00:00,104.46,104.82,104.42,104.78,149025.0,94.0516,94.3758,94.0156,94.3398,149025.0
2021-07-19 11:10:00,104.76,104.81,104.69,104.7,97812.0,94.3217,94.3668,94.2587,94.2677,97812.0
2021-07-19 11:20:00,104.71,104.71,104.48,104.5,97649.0,94.2767,94.2767,94.0696,94.0877,97649.0
2021-07-19 11:30:00,104.5,104.58,104.36,104.4,147464.0,94.0877,94.1597,93.9616,93.9976,147464.0
2021-07-19 11:40:00,104.4,104.52,104.29,104.31,131989.0,93.9976,94.1057,93.8986,93.9166,131989.0
2021-07-19 11:50:00,104.32,104.55,104.27,104.51,149859.0,93.9256,94.1327,93.8806,94.0967,149859.0
2021-07-19 12:00:00,104.5,104.5,104.17,104.19,160900.0,94.0877,94.0877,93.7905,93.8085,160900.0
2021-07-19 12:10:00,104.18,104.22,104.05,104.06,245180.0,93.7995,93.8356,93.6825,93.6915,245180.0
2021-07-19 12:20:00,104.05,104.17,104.0,104.09,206844.0,93.6825,93.7905,93.6375,93.7185,206844.0
2021-07-19 12:30:00,104.09,104.1,103.98,104.03,287656.0,93.7185,93.7275,93.6195,93.6645,287656.0
2021-07-19 12:40:00,104.02,104.04,103.89,103.96,173865.0,93.6555,93.6735,93.5384,93.6015,173865.0
2021-07-19 12:50:00,103.96,104.01,103.82,103.85,140888.0,93.6015,93.6465,93.4754,93.5024,140888.0
2021-07-19 13:00:00,103.85,103.99,103.8,103.93,286660.0,93.5024,93.6285,93.4574,93.5744,286660.0
2021-07-19 13:10:00,103.92,104.01,103.87,103.92,164855.0,93.5654,93.6465,93.5204,93.5654,164855.0
2021-07-19 13:20:00,103.91,103.91,103.51,103.55,157794.0,93.5564,93.5564,93.1963,93.2323,157794.0
2021-07-19 13:30:00,103.55,103.55,103.34,103.43,221666.0,93.2323,93.2323,93.0432,93.1243,221666.0
2021-07-19 13:40:00,103.43,103.56,103.37,103.48,109853.0,93.1243,93.2413,93.0702,93.1693,109853.0
2021-07-19 13:50:00,103.47,103.6,103.44,103.49,139695.0,93.1603,93.2773,93.1333,93.1783,139695.0
2021-07-19 14:00:00,103.48,103.65,103.38,103.4,122159.0,93.1693,93.3223,93.0792,93.0973,122159.0
2021-07-19 14:10:00,103.41,103.66,103.37,103.66,85189.0,93.1063,93.3313,93.0702,93.3313,85189.0
2021-07-19 14:20:00,103.65,103.72,103.53,103.63,106559.0,93.3223,93.3854,93.2143,93.3043,106559.0
2021-07-19 14:30:00,103.63,103.64,103.26,103.31,145454.0,93.3043,93.3133,92.9712,93.0162,145454.0
2021-07-19 14:40:00,103.3,103.33,103.17,103.32,132489.0,93.0072,93.0342,92.8902,93.0252,132489.0
2021-07-19 14:50:00,103.32,103.39,103.22,103.29,128831.0,93.0252,93.0883,92.9352,92.9982,128831.0
2021-07-19 15:00:00,103.29,103.64,103.25,103.62,123768.0,92.9982,93.3133,92.9622,93.2953,123768.0
2021-07-19 15:10:00,103.63,103.71,103.51,103.53,270349.0,93.3043,93.3764,93.1963,93.2143,270349.0
2021-07-19 15:20:00,103.52,103.56,103.37,103.4,225189.0,93.2053,93.2413,93.0702,93.0973,225189.0
2021-07-19 15:30:00,103.4,103.64,103.31,103.62,389234.0,93.0973,93.3133,93.0162,93.2953,389234.0
2021-07-19 15:40:00,103.62,103.84,103.53,103.84,410094.0,93.2953,93.4934,93.2143,93.4934,410094.0
2021-07-19 15:50:00,103.84,103.98,103.75,103.97,1174067.0,93.4934,93.6195,93.4124,93.6105,1174067.0
2021-07-20 09:30:00,104.52,104.93,104.38,104.92,283408.0,94.1057,94.4748,93.9796,94.4658,283408.0
2021-07-20 09:40:00,104.91,105.38,104.83,105.34,305330.0,94.4568,94.88,94.3848,94.844,305330.0
2021-07-20 09:50:00,105.33,105.5,105.2,105.44,341297.0,94.835,94.988,94.7179,94.934,341297.0
2021-07-20 10:00:00,105.43,105.63,105.42,105.53,221241.0,94.925,95.1051,94.916,95.015,221241.0
2021-07-20 10:10:00,105.53,105.61,105.45,105.53,213293.0,95.015,95.0871,94.943,95.015,213293.0
2021-07-20 10:20:00,105.54,105.68,105.42,105.47,145605.0,95.024,95.1501,94.916,94.961,145605.0
2021-07-20 10:30:00,105.5,105.61,105.39,105.58,164435.0,94.988,95.0871,94.889,95.06,164435.0
2021-07-20 10:40:00,105.58,105.68,105.51,105.65,143300.0,95.06,95.1501,94.997,95.1231,143300.0
2021-07-20 10:50:00,105.65,105.81,105.62,105.78,150973.0,95.1231,95.2671,95.0961,95.2401,150973.0
2021-07-20 11:00:00,105.77,106.07,105.75,106.05,137613.0,95.2311,95.5012,95.2131,95.4832,137613.0
2021-07-20 11:10:00,106.06,106.1,105.85,105.93,166535.0,95.4922,95.5282,95.3031,95.3752,166535.0
2021-07-20 11:20:00,105.92,105.98,105.64,105.64,92964.0,95.3662,95.4202,95.1141,95.1141,92964.0
2021-07-20 11:30:00,105.64,105.69,105.5,105.51,119903.0,95.1141,95.1591,94.988,94.997,119903.0
2021-07-20 11:40:00,105.5,105.79,105.5,105.74,70627.0,94.988,95.2491,94.988,95.2041,70627.0
2021-07-20 11:50:00,105.74,105.82,105.72,105.82,72859.0,95.2041,95.2761,95.1861,95.2761,72859.0
2021-07-20 12:00:00,105.83,105.96,105.78,105.92,147380.0,95.2851,95.4022,95.2401,95.3662,147380.0
2021-07-20 12:10:00,105.93,106.06,105.91,106.01,159657.0,95.3752,95.4922,95.3572,95.4472,159657.0
2021-07-20 12:20:00,106.01,106.07,105.94,106.05,46741.0,95.4472,95.5012,95.3842,95.4832,46741.0
2021-07-20 12:30:00,106.06,106.28,106.06,106.18,205615.0,95.4922,95.6903,95.4922,95.6003,205615.0
2021-07-20 12:40:00,106.18,106.33,106.16,106.33,124087.0,95.6003,95.7353,95.5822,95.7353,124087.0
2021-07-20 12:50:00,106.33,106.4,106.3,106.4,112379.0,95.7353,95.7983,95.7083,95.7983,112379.0
2021-07-20 13:00:00,106.4,106.45,106.12,106.15,171446.0,95.7983,95.8434,95.5462,95.5732,171446.0
2021-07-20 13:10:00,106.14,106.16,106.05,106.06,148126.0,95.5642,95.5822,95.4832,95.4922,148126.0
2021-07-20 13:20:00,106.07,106.14,106.01,106.09,171512.0,95.5012,95.5642,95.4472,95.5192,171512.0
2021-07-20 13:30:00,106.09,106.28,106.08,106.26,111131.0,95.5192,95.6903,95.5102,95.6723,111131.0
2021-07-20 13:40:00,106.25,106.3,106.2,106.23,76613.0,95.6633,95.7083,95.6183,95.6453,76613.0
2021-07-20 13:50:00,106.24,106.42,106.19,106.4,63249.0,95.6543,95.8163,95.6093,95.7983,63249.0
2021-07-20 14:00:00,106.41,106.55,106.41,106.49,163266.0,95.8073,95.9334,95.8073,95.8794,163266.0
2021-07-20 14:10:00,106.48,106.48,106.33,106.41,100367.0,95.8704,95.8704,95.7353,95.8073,100367.0
2021-07-20 14:20:00,106.4,106.57,106.39,106.57,80679.0,95.7983,95.9514,95.7893,95.9514,80679.0
2021-07-20 14:30:00,106.56,106.61,106.51,106.52,132541.0,95.9424,95.9874,95.8974,95.9064,132541.0
2021-07-20 14:40:00,106.51,106.61,106.39,106.41,154024.0,95.8974,95.9874,95.7893,95.8073,154024.0
2021-07-20 14:50:00,106.41,106.5,106.4,106.42,131212.0,95.8073,95.8884,95.7983,95.8163,131212.0
2021-07-20 15:00:00,106.43,106.61,106.42,106.55,121142.0,95.8253,95.9874,95.8163,95.9334,121142.0
2021-07-20 15:10:00,106.55,106.65,106.53,106.59,225645.0,95.9334,96.0234,95.9154,95.9694,225645.0
2021-07-20 15:20:00,106.59,106.6,106.31,106.36,239622.0,95.9694,95.9784,95.7173,95.7623,239622.0
2021-07-20 15:30:00,106.35,106.54,106.31,106.42,219257.0,95.7533,95.9244,95.7173,95.8163,219257.0
2021-07-20 15:40:00,106.41,106.63,106.4,106.62,401654.0,95.8073,96.0054,95.7983,95.9964,401654.0
2021-07-20 15:50:00,106.62,106.62,106.23,106.28,777146.0,95.9964,95.9964,95.6453,95.6903,777146.0
2021-07-21 09:30:00,106.55,106.55,106.28,106.43,324985.0,95.9334,95.9334,95.6903,95.8253,324985.0
2021-07-21 09:40:00,106.43,106.6,106.36,106.55,369279.0,95.8253,95.9784,95.7623,95.9334,369279.0
2021-07-21 09:50:00,106.56,106.75,106.55,106.75,223156.0,95.9424,96.1135,95.9334,96.1135,223156.0
2021-07-21 10:00:00,106.74,106.81,106.57,106.67,179440.0,96.1045,96.1675,95.9514,96.0414,179440.0
2021-07-21 10:10:00,106.67,106.77,106.46,106.48,163656.0,96.0414,96.1315,95.8524,95.8704,163656.0
2021-07-21 10:20:00,106.49,106.49,106.31,106.34,230364.0,95.8794,95.8794,95.7173,95.7443,230364.0
2021-07-21 10:30:00,106.34,106.65,106.32,106.63,127596.0,95.7443,96.0234,95.7263,96.0054,127596.0
2021-07-21 10:40:00,106.64,106.73,106.57,106.7,216874.0,96.0144,96.0955,95.9514,96.0684,216874.0
2021-07-21 10:50:00,106.71,106.72,106.58,106.59,128372.0,96.0774,96.0865,95.9604,95.9694,128372.0
2021-07-21 11:00:00,106.59,106.67,106.54,106.56,185410.0,95.9694,96.0414,95.9244,95.9424,185410.0
2021-07-21 11:10:00,106.55,106.6,106.45,106.46,125296.0,95.9334,95.9784,95.8434,95.8524,125296.0
2021-07-21 11:20:00,106.47,106.49,106.39,106.39,190377.0,95.8614,95.8794,95.7893,95.7893,190377.0
2021-07-21 11:30:00,106.4,106.53,106.34,106.36,87510.0,95.7983,95.9154,95.7443,95.7623,87510.0
2021-07-21 11:40:00,106.36,106.43,106.34,106.4,80673.0,95.7623,95.8253,95.7443,95.7983,80673.0
2021-07-21 11:50:00,106.41,106.58,106.39,106.55,93115.0,95.8073,95.9604,95.7893,95.9334,93115.0
2021-07-21 12:00:00,106.55,106.55,106.44,106.52,68801.0,95.9334,95.9334,95.8344,95.9064,68801.0
2021-07-21 12:10:00,106.53,106.68,106.52,106.66,46669.0,95.9154,96.0504,95.9064,96.0324,46669.0
2021-07-21 12:20:00,106.65,106.67,106.58,106.58,68955.0,96.0234,96.0414,95.9604,95.9604,68955.0
2021-07-21 12:30:00,106.58,106.63,106.53,106.61,35164.0,95.9604,96.0054,95.9154,95.9874,35164.0
2021-07-21 12:40:00,106.61,106.63,106.56,106.62,43180.0,95.9874,96.0054,95.9424,95.9964,43180.0
2021-07-21 12:50:00,106.62,106.65,106.59,106.61,38277.0,95.9964,96.0234,95.9694,95.9874,38277.0
2021-07-21 13:00:00,106.61,106.66,106.57,106.6,78093.0,95.9874,96.0324,95.9514,95.9784,78093.0
2021-07-21 13:10:00,106.62,106.66,106.52,106.56,46967.0,95.9964,96.0324,95.9064,95.9424,46967.0
2021-07-21 13:20:00,106.55,106.66,106.53,106.66,47641.0,95.9334,96.0324,95.9154,96.0324,47641.0
2021-07-21 13:30:00,106.65,106.7,106.59,106.61,44113.0,96.0234,96.0684,95.9694,95.9874,44113.0
2021-07-21 13:40:00,106.59,106.61,106.54,106.57,25836.0,95.9694,95.9874,95.9244,95.9514,25836.0
2021-07-21 13:50:00,106.57,106.59,106.48,106.53,44424.0,95.9514,95.9694,95.8704,95.9154,44424.0
2021-07-21 14:00:00,106.54,106.61,106.51,106.61,49795.0,95.9244,95.9874,95.8974,95.9874,49795.0
2021-07-21 14:10:00,106.6,106.61,106.45,106.45,44362.0,95.9784,95.9874,95.8434,95.8434,44362.0
2021-07-21 14:20:00,106.46,106.62,106.44,106.62,66138.0,95.8524,95.9964,95.8344,95.9964,66138.0
2021-07-21 14:30:00,106.63,106.7,106.61,106.7,38972.0,96.0054,96.0684,95.9874,96.0684,38972.0
2021-07-21 14:40:00,106.69,106.7,106.58,106.59,81012.0,96.0594,96.0684,95.9604,95.9694,81012.0
2021-07-21 14:50:00,106.59,106.6,106.5,106.56,173007.0,95.9694,95.9784,95.8884,95.9424,173007.0
2021-07-21 15:00:00,106.55,106.59,106.51,106.58,151532.0,95.9334,95.9694,95.8974,95.9604,151532.0
2021-07-21 15:10:00,106.59,106.62,106.52,106.6,95046.0,95.9694,95.9964,95.9064,95.9784,95046.0
2021-07-21 15:20:00,106.6,106.69,106.53,106.55,67390.0,95.9784,96.0594,95.9154,95.9334,67390.0
2021-07-21 15:30:00,106.55,106.55,106.26,106.27,201402.0,95.9334,95.9334,95.6723,95.6813,201402.0
2021-07-21 15:40:00,106.27,106.38,106.09,106.13,444019.0,95.6813,95.7803,95.5192,95.5552,444019.0
2021-07-21 15:50:00,106.13,106.23,105.94,106.13,1442509.0,95.5552,95.6453,95.3842,95.5552,1442509.0
2021-07-22 09:30:00,105.65,105.76,105.05,105.26,284653.0,95.1231,95.2221,94.5828,94.7719,284653.0
2021-07-22 09:40:00,105.28,105.37,105.02,105.03,300641.0,94.7899,94.871,94.5558,94.5648,300641.0
2021-07-22 09:50:00,105.03,105.26,105.02,105.09,201765.0,94.5648,94.7719,94.5558,94.6189,201765.0
2021-07-22 10:00:00,105.11,105.15,104.85,105.01,158990.0,94.6369,94.6729,94.4028,94.5468,158990.0
2021-07-22 10:10:00,105.01,105.15,104.97,104.98,133148.0,94.5468,94.6729,94.5108,94.5198,133148.0
2021-07-22 10:20:00,104.99,105.15,104.98,105.09,75696.0,94.5288,94.6729,94.5198,94.6189,75696.0
2021-07-22 10:30:00,105.08,105.32,105.07,105.31,77734.0,94.6099,94.8259,94.6009,94.8169,77734.0
2021-07-22 10:40:00,105.31,105.37,105.21,105.24,67943.0,94.8169,94.871,94.7269,94.7539,67943.0
2021-07-22 10:50:00,105.23,105.41,105.19,105.41,98335.0,94.7449,94.907,94.7089,94.907,98335.0
2021-07-22 11:00:00,105.4,105.47,105.18,105.19,92497.0,94.898,94.961,94.6999,94.7089,92497.0
2021-07-22 11:10:00,105.19,105.33,105.19,105.33,52961.0,94.7089,94.835,94.7089,94.835,52961.0
2021-07-22 11:20:00,105.33,105.37,105.08,105.1,138377.0,94.835,94.871,94.6099,94.6279,138377.0
2021-07-22 11:30:00,105.11,105.16,104.94,104.96,82551.0,94.6369,94.6819,94.4838,94.5018,82551.0
2021-07-22 11:40:00,104.96,105.0,104.91,104.96,49874.0,94.5018,94.5378,94.4568,94.5018,49874.0
2021-07-22 11:50:00,104.95,105.06,104.89,105.05,45909.0,94.4928,94.5919,94.4388,94.5828,45909.0
2021-07-22 12:00:00,105.06,105.11,105.04,105.09,28108.0,94.5919,94.6369,94.5738,94.6189,28108.0
2021-07-22 12:10:00,105.09,105.09,104.96,104.96,54552.0,94.6189,94.6189,94.5018,94.5018,54552.0
2021-07-22 12:20:00,104.96,104.98,104.83,104.92,33256.0,94.5018,94.5198,94.3848,94.4658,33256.0
2021-07-22 12:30:00,104.91,105.13,104.85,105.13,62633.0,94.4568,94.6549,94.4028,94.6549,62633.0
2021-07-22 12:40:00,105.12,105.17,105.03,105.07,79986.0,94.6459,94.6909,94.5648,94.6009,79986.0
2021-07-22 12:50:00,105.07,105.22,105.04,105.22,88441.0,94.6009,94.7359,94.5738,94.7359,88441.0
2021-07-22 13:00:00,105.22,105.23,105.17,105.22,41393.0,94.7359,94.7449,94.6909,94.7359,41393.0
2021-07-22 13:10:00,105.21,105.33,105.2,105.29,42382.0,94.7269,94.835,94.7179,94.7989,42382.0
2021-07-22 13:20:00,105.28,105.38,105.28,105.35,48192.0,94.7899,94.88,94.7899,94.853,48192.0
2021-07-22 13:30:00,105.34,105.4,105.3,105.39,41859.0,94.844,94.898,94.8079,94.889,41859.0
2021-07-22 13:40:00,105.38,105.43,105.37,105.42,45086.0,94.88,94.925,94.871,94.916,45086.0
2021-07-22 13:50:00,105.42,105.49,105.38,105.48,52391.0,94.916,94.979,94.88,94.97,52391.0
2021-07-22 14:00:00,105.49,105.49,105.32,105.35,93260.0,94.979,94.979,94.8259,94.853,93260.0
2021-07-22 14:10:00,105.34,105.39,105.27,105.28,60071.0,94.844,94.889,94.7809,94.7899,60071.0
2021-07-22 14:20:00,105.28,105.3,105.23,105.23,49102.0,94.7899,94.8079,94.7449,94.7449,49102.0
2021-07-22 14:30:00,105.23,105.29,105.19,105.25,83248.0,94.7449,94.7989,94.7089,94.7629,83248.0
2021-07-22 14:40:00,105.25,105.33,105.21,105.32,66209.0,94.7629,94.835,94.7269,94.8259,66209.0
2021-07-22 14:50:00,105.32,105.36,105.3,105.34,98257.0,94.8259,94.862,94.8079,94.844,98257.0
2021-07-22 15:00:00,105.34,105.34,105.17,105.22,111153.0,94.844,94.844,94.6909,94.7359,111153.0
2021-07-22 15:10:00,105.23,105.27,105.17,105.24,94992.0,94.7449,94.7809,94.6909,94.7539,94992.0
2021-07-22 15:20:00,105.24,105.26,105.13,105.2,102130.0,94.7539,94.7719,94.6549,94.7179,102130.0
2021-07-22 15:30:00,105.2,105.25,105.14,105.23,159318.0,94.7179,94.7629,94.6639,94.7449,159318.0
2021-07-22 15:40:00,105.23,105.28,105.13,105.24,226980.0,94.7449,94.7899,94.6549,94.7539,226980.0
2021-07-22 15:50:00,105.25,105.37,105.2,105.32,688064.0,94.7629,94.871,94.7179,94.8259,688064.0
2021-07-23 09:30:00,105.68,105.82,105.46,105.54,280288.0,95.1501,95.2761,94.952,95.024,280288.0
2021-07-23 09:40:00,105.54,105.83,105.54,105.73,246251.0,95.024,95.2851,95.024,95.1951,246251.0
2021-07-23 09:50:00,105.73,105.81,105.44,105.5,249330.0,95.1951,95.2671,94.934,94.988,249330.0
2021-07-23 10:00:00,105.51,105.66,105.43,105.66,113194.0,94.997,95.1321,94.925,95.1321,113194.0
2021-07-23 10:10:00,105.67,105.69,105.57,105.58,98870.0,95.1411,95.1591,95.051,95.06,98870.0
2021-07-23 10:20:00,105.59,105.62,105.5,105.57,65623.0,95.069,95.0961,94.988,95.051,65623.0
2021-07-23 10:30:00,105.57,105.68,105.54,105.6,92530.0,95.051,95.1501,95.024,95.078,92530.0
2021-07-23 10:40:00,105.58,105.79,105.58,105.79,65953.0,95.06,95.2491,95.06,95.2491,65953.0
2021-07-23 10:50:00,105.79,105.86,105.77,105.8,86282.0,95.2491,95.3121,95.2311,95.2581,86282.0
2021-07-23 11:00:00,105.8,105.93,105.8,105.88,113419.0,95.2581,95.3752,95.2581,95.3301,113419.0
2021-07-23 11:10:00,105.88,106.0,105.8,105.95,138952.0,95.3301,95.4382,95.2581,95.3932,138952.0
2021-07-23 11:20:00,105.94,106.04,105.93,105.98,435249.0,95.3842,95.4742,95.3752,95.4202,435249.0
2021-07-23 11:30:00,105.98,106.0,105.78,105.8,92406.0,95.4202,95.4382,95.2401,95.2581,92406.0
2021-07-23 11:40:00,105.8,105.85,105.7,105.76,64448.0,95.2581,95.3031,95.1681,95.2221,64448.0
2021-07-23 11:50:00,105.77,105.81,105.74,105.74,127507.0,95.2311,95.2671,95.2041,95.2041,127507.0
2021-07-23 12:00:00,105.74,105.9,105.74,105.89,30862.0,95.2041,95.3482,95.2041,95.3392,30862.0
2021-07-23 12:10:00,105.88,105.99,105.87,105.98,170604.0,95.3301,95.4292,95.3211,95.4202,170604.0
2021-07-23 12:20:00,105.99,106.04,105.94,105.97,82995.0,95.4292,95.4742,95.3842,95.4112,82995.0
2021-07-23 12:30:00,105.97,106.03,105.95,106.03,53221.0,95.4112,95.4652,95.3932,95.4652,53221.0
2021-07-23 12:40:00,106.03,106.07,106.0,106.03,48755.0,95.4652,95.5012,95.4382,95.4652,48755.0
2021-07-23 12:50:00,106.03,106.15,106.02,106.12,51999.0,95.4652,95.5732,95.4562,95.5462,51999.0
2021-07-23 13:00:00,106.12,106.2,106.11,106.18,45455.0,95.5462,95.6183,95.5372,95.6003,45455.0
2021-07-23 13:10:00,106.19,106.26,106.19,106.21,39546.0,95.6093,95.6723,95.6093,95.6273,39546.0
2021-07-23 13:20:00,106.22,106.25,106.14,106.15,47660.0,95.6363,95.6633,95.5642,95.5732,47660.0
2021-07-23 13:30:00,106.16,106.16,106.05,106.12,52912.0,95.5822,95.5822,95.4832,95.5462,52912.0
2021-07-23 13:40:00,106.13,106.19,106.1,106.19,41197.0,95.5552,95.6093,95.5282,95.6093,41197.0
2021-07-23 13:50:00,106.18,106.18,106.09,106.13,37638.0,95.6003,95.6003,95.5192,95.5552,37638.0
2021-07-23 14:00:00,106.14,106.18,106.1,106.18,76535.0,95.5642,95.6003,95.5282,95.6003,76535.0
2021-07-23 14:10:00,106.17,106.21,106.14,106.21,56010.0,95.5913,95.6273,95.5642,95.6273,56010.0
2021-07-23 14:20:00,106.2,106.21,106.08,106.11,43737.0,95.6183,95.6273,95.5102,95.5372,43737.0
2021-07-23 14:30:00,106.11,106.26,106.1,106.24,43320.0,95.5372,95.6723,95.5282,95.6543,43320.0
2021-07-23 14:40:00,106.23,106.24,106.18,106.2,60932.0,95.6453,95.6543,95.6003,95.6183,60932.0
2021-07-23 14:50:00,106.19,106.25,106.18,106.23,129105.0,95.6093,95.6633,95.6003,95.6453,129105.0
2021-07-23 15:00:00,106.25,106.3,106.23,106.29,82066.0,95.6633,95.7083,95.6453,95.6993,82066.0
2021-07-23 15:10:00,106.3,106.33,106.16,106.22,85892.0,95.7083,95.7353,95.5822,95.6363,85892.0
2021-07-23 15:20:00,106.21,106.25,106.15,106.25,156125.0,95.6273,95.6633,95.5732,95.6633,156125.0
2021-07-23 15:30:00,106.25,106.27,106.14,106.25,234276.0,95.6633,95.6813,95.5642,95.6633,234276.0
2021-07-23 15:40:00,106.25,106.35,106.22,106.3,370474.0,95.6633,95.7533,95.6363,95.7083,370474.0
2021-07-23 15:50:00,106.29,106.41,106.24,106.28,639365.0,95.6993,95.8073,95.6543,95.6903,639365.0
2021-07-26 09:30:00,106.14,106.47,105.91,106.26,225077.0,95.5642,95.8614,95.3572,95.6723,225077.0
2021-07-26 09:40:00,106.26,106.27,105.57,105.6,146289.0,95.6723,95.6813,95.051,95.078,146289.0
2021-07-26 09:50:00,105.59,105.87,105.49,105.76,187123.0,95.069,95.3211,94.979,95.2221,187123.0
2021-07-26 10:00:00,105.76,105.81,105.65,105.78,121946.0,95.2221,95.2671,95.1231,95.2401,121946.0
2021-07-26 10:10:00,105.8,105.89,105.69,105.88,131614.0,95.2581,95.3392,95.1591,95.3301,131614.0
2021-07-26 10:20:00,105.87,105.99,105.78,105.96,81519.0,95.3211,95.4292,95.2401,95.4022,81519.0
2021-07-26 10:30:00,105.96,106.0,105.74,105.79,82806.0,95.4022,95.4382,95.2041,95.2491,82806.0
2021-07-26 10:40:00,105.78,106.1,105.78,106.08,111237.0,95.2401,95.5282,95.2401,95.5102,111237.0
2021-07-26 10:50:00,106.07,106.13,105.98,106.02,116474.0,95.5012,95.5552,95.4202,95.4562,116474.0
2021-07-26 11:00:00,106.01,106.05,105.85,106.04,60276.0,95.4472,95.4832,95.3031,95.4742,60276.0
2021-07-26 11:10:00,106.04,106.19,106.03,106.11,31815.0,95.4742,95.6093,95.4652,95.5372,31815.0
2021-07-26 11:20:00,106.1,106.18,106.03,106.08,57355.0,95.5282,95.6003,95.4652,95.5102,57355.0
2021-07-26 11:30:00,106.08,106.16,106.05,106.14,56123.0,95.5102,95.5822,95.4832,95.5642,56123.0
2021-07-26 11:40:00,106.15,106.2,106.11,106.18,31504.0,95.5732,95.6183,95.5372,95.6003,31504.0
2021-07-26 11:50:00,106.19,106.22,106.13,106.16,36371.0,95.6093,95.6363,95.5552,95.5822,36371.0
2021-07-26 12:00:00,106.18,106.18,105.92,105.98,52830.0,95.6003,95.6003,95.3662,95.4202,52830.0
2021-07-26 12:10:00,105.98,105.98,105.86,105.91,60172.0,95.4202,95.4202,95.3121,95.3572,60172.0
2021-07-26 12:20:00,105.91,105.94,105.86,105.86,37772.0,95.3572,95.3842,95.3121,95.3121,37772.0
2021-07-26 12:30:00,105.87,105.98,105.86,105.89,48516.0,95.3211,95.4202,95.3121,95.3392,48516.0
2021-07-26 12:40:00,105.88,105.92,105.85,105.88,46369.0,95.3301,95.3662,95.3031,95.3301,46369.0
2021-07-26 12:50:00,105.88,105.94,105.87,105.91,33015.0,95.3301,95.3842,95.3211,95.3572,33015.0
2021-07-26 13:00:00,105.91,105.93,105.84,105.9,28438.0,95.3572,95.3752,95.2941,95.3482,28438.0
2021-07-26 13:10:00,105.91,105.98,105.84,105.98,45614.0,95.3572,95.4202,95.2941,95.4202,45614.0
2021-07-26 13:20:00,105.98,105.99,105.89,105.94,45332.0,95.4202,95.4292,95.3392,95.3842,45332.0
2021-07-26 13:30:00,105.95,105.97,105.92,105.97,22408.0,95.3932,95.4112,95.3662,95.4112,22408.0
2021-07-26 13:40:00,105.97,106.0,105.91,105.96,30938.0,95.4112,95.4382,95.3572,95.4022,30938.0
2021-07-26 13:50:00,105.95,105.98,105.89,105.93,36122.0,95.3932,95.4202,95.3392,95.3752,36122.0
2021-07-26 14:00:00,105.93,105.95,105.86,105.94,29640.0,95.3752,95.3932,95.3121,95.3842,29640.0
2021-07-26 14:10:00,105.95,105.96,105.86,105.92,54671.0,95.3932,95.4022,95.3121,95.3662,54671.0
2021-07-26 14:20:00,105.92,105.97,105.89,105.96,21892.0,95.3662,95.4112,95.3392,95.4022,21892.0
2021-07-26 14:30:00,105.95,106.0,105.93,105.96,28660.0,95.3932,95.4382,95.3752,95.4022,28660.0
2021-07-26 14:40:00,105.96,105.97,105.85,105.88,61250.0,95.4022,95.4112,95.3031,95.3301,61250.0
2021-07-26 14:50:00,105.88,105.96,105.86,105.96,38278.0,95.3301,95.4022,95.3121,95.4022,38278.0
2021-07-26 15:00:00,105.96,105.99,105.87,105.96,51033.0,95.4022,95.4292,95.3211,95.4022,51033.0
2021-07-26 15:10:00,105.95,105.95,105.85,105.95,50634.0,95.3932,95.3932,95.3031,95.3932,50634.0
2021-07-26 15:20:00,105.95,106.04,105.93,106.01,80144.0,95.3932,95.4742,95.3752,95.4472,80144.0
2021-07-26 15:30:00,106.02,106.14,105.98,106.05,110496.0,95.4562,95.5642,95.4202,95.4832,110496.0
2021-07-26 15:40:00,106.05,106.09,106.02,106.06,220779.0,95.4832,95.5192,95.4562,95.4922,220779.0
2021-07-26 15:50:00,106.06,106.31,106.06,106.21,738124.0,95.4922,95.7173,95.4922,95.6273,738124.0
2021-07-27 09:30:00,106.15,106.15,105.77,106.0,327044.0,95.5732,95.5732,95.2311,95.4382,327044.0
2021-07-27 09:40:00,106.0,106.22,105.97,106.19,189986.0,95.4382,95.6363,95.4112,95.6093,189986.0
2021-07-27 09:50:00,106.18,106.36,106.15,106.29,130174.0,95.6003,95.7623,95.5732,95.6993,130174.0
2021-07-27 10:00:00,106.29,106.47,106.26,106.38,131667.0,95.6993,95.8614,95.6723,95.7803,131667.0
2021-07-27 10:10:00,106.39,106.39,106.17,106.27,107795.0,95.7893,95.7893,95.5913,95.6813,107795.0
2021-07-27 10:20:00,106.27,106.42,106.21,106.42,97844.0,95.6813,95.8163,95.6273,95.8163,97844.0
2021-07-27 10:30:00,106.41,106.51,106.35,106.45,117259.0,95.8073,95.8974,95.7533,95.8434,117259.0
2021-07-27 10:40:00,106.45,106.46,106.27,106.41,145002.0,95.8434,95.8524,95.6813,95.8073,145002.0
2021-07-27 10:50:00,106.41,106.65,106.41,106.52,130319.0,95.8073,96.0234,95.8073,95.9064,130319.0
2021-07-27 11:00:00,106.52,106.74,106.48,106.73,105371.0,95.9064,96.1045,95.8704,96.0955,105371.0
2021-07-27 11:10:00,106.73,106.83,106.67,106.7,102872.0,96.0955,96.1855,96.0414,96.0684,102872.0
2021-07-27 11:20:00,106.7,106.81,106.7,106.72,109902.0,96.0684,96.1675,96.0684,96.0865,109902.0
2021-07-27 11:30:00,106.71,106.73,106.56,106.73,237697.0,96.0774,96.0955,95.9424,96.0955,237697.0
2021-07-27 11:40:00,106.73,106.88,106.7,106.82,106805.0,96.0955,96.2305,96.0684,96.1765,106805.0
2021-07-27 11:50:00,106.82,106.89,106.74,106.76,75938.0,96.1765,96.2395,96.1045,96.1225,75938.0
2021-07-27 12:00:00,106.75,106.86,106.65,106.83,104387.0,96.1135,96.2125,96.0234,96.1855,104387.0
2021-07-27 12:10:00,106.84,106.84,106.7,106.77,127146.0,96.1945,96.1945,96.0684,96.1315,127146.0
2021-07-27 12:20:00,106.77,106.91,106.76,106.9,61757.0,96.1315,96.2575,96.1225,96.2485,61757.0
2021-07-27 12:30:00,106.9,106.98,106.88,106.95,51824.0,96.2485,96.3205,96.2305,96.2935,51824.0
2021-07-27 12:40:00,106.95,107.09,106.87,106.97,105152.0,96.2935,96.4196,96.2215,96.3115,105152.0
2021-07-27 12:50:00,106.98,107.01,106.87,106.88,78358.0,96.3205,96.3476,96.2215,96.2305,78358.0
2021-07-27 13:00:00,106.86,106.92,106.83,106.89,44095.0,96.2125,96.2665,96.1855,96.2395,44095.0
2021-07-27 13:10:00,106.89,106.97,106.84,106.97,54043.0,96.2395,96.3115,96.1945,96.3115,54043.0
2021-07-27 13:20:00,106.97,106.98,106.79,106.86,85496.0,96.3115,96.3205,96.1495,96.2125,85496.0
2021-07-27 13:30:00,106.85,106.87,106.74,106.87,74849.0,96.2035,96.2215,96.1045,96.2215,74849.0
2021-07-27 13:40:00,106.86,106.93,106.82,106.93,66693.0,96.2125,96.2755,96.1765,96.2755,66693.0
2021-07-27 13:50:00,106.93,106.93,106.77,106.78,139508.0,96.2755,96.2755,96.1315,96.1405,139508.0
2021-07-27 14:00:00,106.77,106.79,106.7,106.79,83030.0,96.1315,96.1495,96.0684,96.1495,83030.0
2021-07-27 14:10:00,106.79,106.97,106.76,106.94,141516.0,96.1495,96.3115,96.1225,96.2845,141516.0
2021-07-27 14:20:00,106.94,107.04,106.9,107.02,132314.0,96.2845,96.3746,96.2485,96.3566,132314.0
2021-07-27 14:30:00,107.02,107.03,106.88,106.88,162871.0,96.3566,96.3656,96.2305,96.2305,162871.0
2021-07-27 14:40:00,106.88,106.96,106.86,106.93,79832.0,96.2305,96.3025,96.2125,96.2755,79832.0
2021-07-27 14:50:00,106.92,106.95,106.78,106.83,63356.0,96.2665,96.2935,96.1405,96.1855,63356.0
2021-07-27 15:00:00,106.83,106.93,106.78,106.83,107951.0,96.1855,96.2755,96.1405,96.1855,107951.0
2021-07-27 15:10:00,106.83,106.83,106.73,106.79,122720.0,96.1855,96.1855,96.0955,96.1495,122720.0
2021-07-27 15:20:00,106.79,106.87,106.68,106.7,269909.0,96.1495,96.2215,96.0504,96.0684,269909.0
2021-07-27 15:30:00,106.7,106.87,106.65,106.87,160983.0,96.0684,96.2215,96.0234,96.2215,160983.0
2021-07-27 15:40:00,106.86,106.91,106.77,106.79,354821.0,96.2125,96.2575,96.1315,96.1495,354821.0
2021-07-27 15:50:00,106.8,106.97,106.8,106.97,534352.0,96.1585,96.3115,96.1585,96.3115,534352.0
2021-07-28 09:30:00,106.82,106.99,106.63,106.9,346974.0,96.1765,96.3295,96.0054,96.2485,346974.0
2021-07-28 09:40:00,106.92,106.95,106.63,106.7,185909.0,96.2665,96.2935,96.0054,96.0684,185909.0
2021-07-28 09:50:00,106.69,106.7,106.48,106.62,202279.0,96.0594,96.0684,95.8704,95.9964,202279.0
2021-07-28 10:00:00,106.62,106.64,106.2,106.2,127937.0,95.9964,96.0144,95.6183,95.6183,127937.0
2021-07-28 10:10:00,106.19,106.25,106.08,106.22,181929.0,95.6093,95.6633,95.5102,95.6363,181929.0
2021-07-28 10:20:00,106.23,106.38,106.15,106.38,184978.0,95.6453,95.7803,95.5732,95.7803,184978.0
2021-07-28 10:30:00,106.38,106.4,106.21,106.25,138952.0,95.7803,95.7983,95.6273,95.6633,138952.0
2021-07-28 10:40:00,106.24,106.36,106.21,106.25,112929.0,95.6543,95.7623,95.6273,95.6633,112929.0
2021-07-28 10:50:00,106.26,106.39,106.26,106.36,52604.0,95.6723,95.7893,95.6723,95.7623,52604.0
2021-07-28 11:00:00,106.36,106.36,106.18,106.33,79302.0,95.7623,95.7623,95.6003,95.7353,79302.0
2021-07-28 11:10:00,106.33,106.33,106.21,106.26,41731.0,95.7353,95.7353,95.6273,95.6723,41731.0
2021-07-28 11:20:00,106.26,106.38,106.25,106.35,101545.0,95.6723,95.7803,95.6633,95.7533,101545.0
2021-07-28 11:30:00,106.34,106.44,106.24,106.42,53541.0,95.7443,95.8344,95.6543,95.8163,53541.0
2021-07-28 11:40:00,106.44,106.46,106.37,106.42,79228.0,95.8344,95.8524,95.7713,95.8163,79228.0
2021-07-28 11:50:00,106.42,106.53,106.4,106.42,52772.0,95.8163,95.9154,95.7983,95.8163,52772.0
2021-07-28 12:00:00,106.43,106.44,106.3,106.36,60582.0,95.8253,95.8344,95.7083,95.7623,60582.0
2021-07-28 12:10:00,106.36,106.38,106.27,106.33,45109.0,95.7623,95.7803,95.6813,95.7353,45109.0
2021-07-28 12:20:00,106.34,106.34,106.11,106.11,48358.0,95.7443,95.7443,95.5372,95.5372,48358.0
2021-07-28 12:30:00,106.12,106.16,106.08,106.16,50318.0,95.5462,95.5822,95.5102,95.5822,50318.0
2021-07-28 12:40:00,106.15,106.18,106.08,106.15,99193.0,95.5732,95.6003,95.5102,95.5732,99193.0
2021-07-28 12:50:00,106.14,106.22,106.13,106.22,83028.0,95.5642,95.6363,95.5552,95.6363,83028.0
2021-07-28 13:00:00,106.22,106.32,106.2,106.3,75830.0,95.6363,95.7263,95.6183,95.7083,75830.0
2021-07-28 13:10:00,106.3,106.34,106.18,106.2,84708.0,95.7083,95.7443,95.6003,95.6183,84708.0
2021-07-28 13:20:00,106.2,106.22,106.1,106.11,50774.0,95.6183,95.6363,95.5282,95.5372,50774.0
2021-07-28 13:30:00,106.11,106.2,106.1,106.19,75524.0,95.5372,95.6183,95.5282,95.6093,75524.0
2021-07-28 13:40:00,106.19,106.45,106.18,106.43,108100.0,95.6093,95.8434,95.6003,95.8253,108100.0
2021-07-28 13:50:00,106.44,106.47,106.38,106.42,46197.0,95.8344,95.8614,95.7803,95.8163,46197.0
2021-07-28 14:00:00,106.41,106.52,106.16,106.51,136555.0,95.8073,95.9064,95.5822,95.8974,136555.0
2021-07-28 14:10:00,106.52,106.64,106.52,106.59,117843.0,95.9064,96.0144,95.9064,95.9694,117843.0
2021-07-28 14:20:00,106.57,106.65,106.57,106.58,58096.0,95.9514,96.0234,95.9514,95.9604,58096.0
2021-07-28 14:30:00,106.59,106.66,106.5,106.6,145845.0,95.9694,96.0324,95.8884,95.9784,145845.0
2021-07-28 14:40:00,106.6,106.74,106.56,106.73,70825.0,95.9784,96.1045,95.9424,96.0955,70825.0
2021-07-28 14:50:00,106.73,106.82,106.69,106.77,133208.0,96.0955,96.1765,96.0594,96.1315,133208.0
2021-07-28 15:00:00,106.77,106.82,106.61,106.65,133409.0,96.1315,96.1765,95.9874,96.0234,133409.0
2021-07-28 15:10:00,106.65,106.85,106.64,106.75,97733.0,96.0234,96.2035,96.0144,96.1135,97733.0
2021-07-28 15:20:00,106.76,106.76,106.6,106.68,134698.0,96.1225,96.1225,95.9784,96.0504,134698.0
2021-07-28 15:30:00,106.67,106.79,106.58,106.68,230654.0,96.0414,96.1495,95.9604,96.0504,230654.0
2021-07-28 15:40:00,106.69,106.84,106.65,106.7,240637.0,96.0594,96.1945,96.0234,96.0684,240637.0
2021-07-28 15:50:00,106.7,106.71,106.44,106.47,716321.0,96.0684,96.0774,95.8344,95.8614,716321.0
2021-07-29 09:30:00,106.72,107.13,106.69,106.96,238732.0,96.0865,96.4556,96.0594,96.3025,238732.0
2021-07-29 09:40:00,106.95,107.06,106.89,106.94,204297.0,96.2935,96.3926,96.2395,96.2845,204297.0
2021-07-29 09:50:00,106.92,107.37,106.91,107.37,140154.0,96.2665,96.6717,96.2575,96.6717,140154.0
2021-07-29 10:00:00,107.38,107.5,107.28,107.42,125539.0,96.6807,96.7887,96.5907,96.7167,125539.0
2021-07-29 10:10:00,107.42,107.45,107.31,107.39,133065.0,96.7167,96.7437,96.6177,96.6897,133065.0
2021-07-29 10:20:00,107.39,107.48,107.31,107.39,112794.0,96.6897,96.7707,96.6177,96.6897,112794.0
2021-07-29 10:30:00,107.39,107.46,107.21,107.22,105021.0,96.6897,96.7527,96.5276,96.5366,105021.0
2021-07-29 10:40:00,107.23,107.3,107.2,107.29,102048.0,96.5456,96.6087,96.5186,96.5997,102048.0
2021-07-29 10:50:00,107.29,107.42,107.26,107.3,88524.0,96.5997,96.7167,96.5726,96.6087,88524.0
2021-07-29 11:00:00,107.3,107.39,107.26,107.3,100578.0,96.6087,96.6897,96.5726,96.6087,100578.0
2021-07-29 11:10:00,107.3,107.35,107.13,107.17,105851.0,96.6087,96.6537,96.4556,96.4916,105851.0
2021-07-29 11:20:00,107.16,107.16,106.93,106.97,113213.0,96.4826,96.4826,96.2755,96.3115,113213.0
2021-07-29 11:30:00,106.98,107.03,106.88,107.02,98873.0,96.3205,96.3656,96.2305,96.3566,98873.0
2021-07-29 11:40:00,107.04,107.05,106.54,106.54,97560.0,96.3746,96.3836,95.9244,95.9244,97560.0
2021-07-29 11:50:00,106.55,106.83,106.55,106.78,129399.0,95.9334,96.1855,95.9334,96.1405,129399.0
2021-07-29 12:00:00,106.79,106.91,106.74,106.86,103202.0,96.1495,96.2575,96.1045,96.2125,103202.0
2021-07-29 12:10:00,106.87,106.9,106.79,106.86,157171.0,96.2215,96.2485,96.1495,96.2125,157171.0
2021-07-29 12:20:00,106.87,106.94,106.87,106.9,62613.0,96.2215,96.2845,96.2215,96.2485,62613.0
2021-07-29 12:30:00,106.92,107.05,106.92,106.99,52192.0,96.2665,96.3836,96.2665,96.3295,52192.0
2021-07-29 12:40:00,106.99,107.03,106.93,106.96,58344.0,96.3295,96.3656,96.2755,96.3025,58344.0
2021-07-29 12:50:00,106.96,107.01,106.92,106.93,28315.0,96.3025,96.3476,96.2665,96.2755,28315.0
2021-07-29 13:00:00,106.93,107.02,106.91,106.95,64661.0,96.2755,96.3566,96.2575,96.2935,64661.0
2021-07-29 13:10:00,106.95,107.0,106.89,106.98,61055.0,96.2935,96.3386,96.2395,96.3205,61055.0
2021-07-29 13:20:00,106.98,107.05,106.95,106.97,36282.0,96.3205,96.3836,96.2935,96.3115,36282.0
2021-07-29 13:30:00,106.97,107.02,106.91,106.92,43330.0,96.3115,96.3566,96.2575,96.2665,43330.0
2021-07-29 13:40:00,106.91,106.94,106.83,106.84,31771.0,96.2575,96.2845,96.1855,96.1945,31771.0
2021-07-29 13:50:00,106.83,106.83,106.68,106.7,36604.0,96.1855,96.1855,96.0504,96.0684,36604.0
2021-07-29 14:00:00,106.71,106.78,106.68,106.7,73697.0,96.0774,96.1405,96.0504,96.0684,73697.0
2021-07-29 14:10:00,106.71,106.83,106.71,106.77,44662.0,96.0774,96.1855,96.0774,96.1315,44662.0
2021-07-29 14:20:00,106.78,106.78,106.66,106.71,42872.0,96.1405,96.1405,96.0324,96.0774,42872.0
2021-07-29 14:30:00,106.72,106.73,106.64,106.65,64726.0,96.0865,96.0955,96.0144,96.0234,64726.0
2021-07-29 14:40:00,106.65,106.8,106.64,106.79,56561.0,96.0234,96.1585,96.0144,96.1495,56561.0
2021-07-29 14:50:00,106.79,106.86,106.78,106.78,36079.0,96.1495,96.2125,96.1405,96.1405,36079.0
2021-07-29 15:00:00,106.79,106.87,106.71,106.73,65847.0,96.1495,96.2215,96.0774,96.0955,65847.0
2021-07-29 15:10:00,106.74,106.75,106.49,106.56,203878.0,96.1045,96.1135,95.8794,95.9424,203878.0
2021-07-29 15:20:00,106.58,106.68,106.55,106.65,62148.0,95.9604,96.0504,95.9334,96.0234,62148.0
2021-07-29 15:30:00,106.65,106.73,106.6,106.63,88647.0,96.0234,96.0955,95.9784,96.0054,88647.0
2021-07-29 15:40:00,106.62,106.65,106.41,106.42,311211.0,95.9964,96.0234,95.8073,95.8163,311211.0
2021-07-29 15:50:00,106.42,106.51,106.35,106.47,769905.0,95.8163,95.8974,95.7533,95.8614,769905.0
2021-07-30 09:30:00,106.66,107.85,106.5,107.85,274069.0,96.0324,97.1039,95.8884,97.1039,274069.0
2021-07-30 09:40:00,107.85,107.91,107.51,107.65,289545.0,97.1039,97.1579,96.7977,96.9238,289545.0
2021-07-30 09:50:00,107.65,107.99,107.53,107.8,226494.0,96.9238,97.2299,96.8157,97.0588,226494.0
2021-07-30 10:00:00,107.8,107.81,107.47,107.63,318857.0,97.0588,97.0678,96.7617,96.9058,318857.0
2021-07-30 10:10:00,107.63,107.65,107.41,107.54,159692.0,96.9058,96.9238,96.7077,96.8247,159692.0
2021-07-30 10:20:00,107.55,107.81,107.54,107.7,110626.0,96.8338,97.0678,96.8247,96.9688,110626.0
2021-07-30 10:30:00,107.72,107.83,107.53,107.6,124202.0,96.9868,97.0859,96.8157,96.8788,124202.0
2021-07-30 10:40:00,107.6,107.62,107.44,107.5,98049.0,96.8788,96.8968,96.7347,96.7887,98049.0
2021-07-30 10:50:00,107.52,107.55,107.35,107.37,52346.0,96.8067,96.8338,96.6537,96.6717,52346.0
2021-07-30 11:00:00,107.37,107.54,107.21,107.51,57013.0,96.6717,96.8247,96.5276,96.7977,57013.0
2021-07-30 11:10:00,107.5,107.59,107.43,107.43,60785.0,96.7887,96.8698,96.7257,96.7257,60785.0
2021-07-30 11:20:00,107.44,107.45,107.29,107.36,76299.0,96.7347,96.7437,96.5997,96.6627,76299.0
2021-07-30 11:30:00,107.35,107.37,107.17,107.17,129189.0,96.6537,96.6717,96.4916,96.4916,129189.0
2021-07-30 11:40:00,107.16,107.19,107.09,107.11,58895.0,96.4826,96.5096,96.4196,96.4376,58895.0
2021-07-30 11:50:00,107.1,107.13,106.86,106.91,67824.0,96.4286,96.4556,96.2125,96.2575,67824.0
2021-07-30 12:00:00,106.91,107.02,106.91,106.97,47394.0,96.2575,96.3566,96.2575,96.3115,47394.0
2021-07-30 12:10:00,106.98,107.02,106.89,106.94,48173.0,96.3205,96.3566,96.2395,96.2845,48173.0
2021-07-30 12:20:00,106.94,107.03,106.89,107.02,75494.0,96.2845,96.3656,96.2395,96.3566,75494.0
2021-07-30 12:30:00,107.03,107.12,107.01,107.09,54922.0,96.3656,96.4466,96.3476,96.4196,54922.0
2021-07-30 12:40:00,107.09,107.1,106.97,107.06,81508.0,96.4196,96.4286,96.3115,96.3926,81508.0
2021-07-30 12:50:00,107.07,107.13,107.06,107.13,35966.0,96.4016,96.4556,96.3926,96.4556,35966.0
2021-07-30 13:00:00,107.12,107.12,106.99,107.09,45604.0,96.4466,96.4466,96.3295,96.4196,45604.0
2021-07-30 13:10:00,107.09,107.19,107.07,107.16,74918.0,96.4196,96.5096,96.4016,96.4826,74918.0
2021-07-30 13:20:00,107.16,107.18,107.06,107.07,79271.0,96.4826,96.5006,96.3926,96.4016,79271.0
2021-07-30 13:30:00,107.07,107.21,107.06,107.2,38191.0,96.4016,96.5276,96.3926,96.5186,38191.0
2021-07-30 13:40:00,107.21,107.24,107.15,107.17,71800.0,96.5276,96.5546,96.4736,96.4916,71800.0
2021-07-30 13:50:00,107.18,107.21,107.07,107.07,24258.0,96.5006,96.5276,96.4016,96.4016,24258.0
2021-07-30 14:00:00,107.07,107.1,107.0,107.03,35628.0,96.4016,96.4286,96.3386,96.3656,35628.0
2021-07-30 14:10:00,107.03,107.11,107.0,107.1,48495.0,96.3656,96.4376,96.3386,96.4286,48495.0
2021-07-30 14:20:00,107.09,107.14,106.92,106.96,68359.0,96.4196,96.4646,96.2665,96.3025,68359.0
2021-07-30 14:30:00,106.96,106.96,106.78,106.82,82329.0,96.3025,96.3025,96.1405,96.1765,82329.0
2021-07-30 14:40:00,106.83,106.94,106.8,106.86,54113.0,96.1855,96.2845,96.1585,96.2125,54113.0
2021-07-30 14:50:00,106.85,106.91,106.81,106.81,130452.0,96.2035,96.2575,96.1675,96.1675,130452.0
2021-07-30 15:00:00,106.82,106.92,106.8,106.92,85537.0,96.1765,96.2665,96.1585,96.2665,85537.0
2021-07-30 15:10:00,106.95,107.12,106.93,107.05,154292.0,96.2935,96.4466,96.2755,96.3836,154292.0
2021-07-30 15:20:00,107.03,107.04,106.86,107.02,126853.0,96.3656,96.3746,96.2125,96.3566,126853.0
2021-07-30 15:30:00,107.02,107.06,106.85,106.89,171970.0,96.3566,96.3926,96.2035,96.2395,171970.0
2021-07-30 15:40:00,106.89,106.96,106.76,106.79,411639.0,96.2395,96.3025,96.1225,96.1495,411639.0
2021-07-30 15:50:00,106.79,106.8,106.65,106.72,849669.0,96.1495,96.1585,96.0234,96.0865,849669.0
2021-08-02 09:30:00,107.23,107.65,107.07,107.57,412341.0,96.5456,96.9238,96.4016,96.8518,412341.0
2021-08-02 09:40:00,107.57,107.94,107.57,107.75,182884.0,96.8518,97.1849,96.8518,97.0138,182884.0
2021-08-02 09:50:00,107.75,107.79,107.4,107.47,149081.0,97.0138,97.0498,96.6987,96.7617,149081.0
2021-08-02 10:00:00,107.47,107.63,107.38,107.62,127904.0,96.7617,96.9058,96.6807,96.8968,127904.0
2021-08-02 10:10:00,107.61,107.63,107.34,107.43,202641.0,96.8878,96.9058,96.6447,96.7257,202641.0
2021-08-02 10:20:00,107.43,107.55,107.38,107.45,201818.0,96.7257,96.8338,96.6807,96.7437,201818.0
2021-08-02 10:30:00,107.47,107.48,107.14,107.18,119496.0,96.7617,96.7707,96.4646,96.5006,119496.0
2021-08-02 10:40:00,107.18,107.19,107.03,107.12,176362.0,96.5006,96.5096,96.3656,96.4466,176362.0
2021-08-02 10:50:00,107.12,107.24,107.06,107.09,81170.0,96.4466,96.5546,96.3926,96.4196,81170.0
2021-08-02 11:00:00,107.08,107.33,107.05,107.28,47480.0,96.4106,96.6357,96.3836,96.5907,47480.0
2021-08-02 11:10:00,107.26,107.29,107.11,107.15,42191.0,96.5726,96.5997,96.4376,96.4736,42191.0
2021-08-02 11:20:00,107.16,107.18,107.05,107.16,64540.0,96.4826,96.5006,96.3836,96.4826,64540.0
2021-08-02 11:30:00,107.18,107.19,106.89,106.93,94098.0,96.5006,96.5096,96.2395,96.2755,94098.0
2021-08-02 11:40:00,106.94,107.02,106.91,107.01,85703.0,96.2845,96.3566,96.2575,96.3476,85703.0
2021-08-02 11:50:00,107.0,107.02,106.89,106.97,210901.0,96.3386,96.3566,96.2395,96.3115,210901.0
2021-08-02 12:00:00,106.98,107.03,106.85,106.87,116831.0,96.3205,96.3656,96.2035,96.2215,116831.0
2021-08-02 12:10:00,106.86,106.95,106.82,106.9,257978.0,96.2125,96.2935,96.1765,96.2485,257978.0
2021-08-02 12:20:00,106.9,106.91,106.79,106.8,122798.0,96.2485,96.2575,96.1495,96.1585,122798.0
2021-08-02 12:30:00,106.8,106.98,106.78,106.95,132787.0,96.1585,96.3205,96.1405,96.2935,132787.0
2021-08-02 12:40:00,106.96,107.0,106.79,106.88,61016.0,96.3025,96.3386,96.1495,96.2305,61016.0
2021-08-02 12:50:00,106.87,106.88,106.76,106.85,35327.0,96.2215,96.2305,96.1225,96.2035,35327.0
2021-08-02 13:00:00,106.85,106.92,106.83,106.85,64718.0,96.2035,96.2665,96.1855,96.2035,64718.0
2021-08-02 13:10:00,106.86,106.93,106.72,106.82,57916.0,96.2125,96.2755,96.0865,96.1765,57916.0
2021-08-02 13:20:00,106.81,106.83,106.7,106.73,34433.0,96.1675,96.1855,96.0684,96.0955,34433.0
2021-08-02 13:30:00,106.73,106.76,106.61,106.63,72774.0,96.0955,96.1225,95.9874,96.0054,72774.0
2021-08-02 13:40:00,106.62,106.71,106.62,106.69,55408.0,95.9964,96.0774,95.9964,96.0594,55408.0
2021-08-02 13:50:00,106.69,106.71,106.58,106.59,95401.0,96.0594,96.0774,95.9604,95.9694,95401.0
2021-08-02 14:00:00,106.59,106.73,106.55,106.7,77203.0,95.9694,96.0955,95.9334,96.0684,77203.0
2021-08-02 14:10:00,106.7,106.78,106.69,106.76,76840.0,96.0684,96.1405,96.0594,96.1225,76840.0
2021-08-02 14:20:00,106.75,106.76,106.61,106.68,50409.0,96.1135,96.1225,95.9874,96.0504,50409.0
2021-08-02 14:30:00,106.67,106.75,106.66,106.73,48967.0,96.0414,96.1135,96.0324,96.0955,48967.0
2021-08-02 14:40:00,106.74,106.77,106.67,106.77,52554.0,96.1045,96.1315,96.0414,96.1315,52554.0
2021-08-02 14:50:00,106.76,106.89,106.75,106.89,100367.0,96.1225,96.2395,96.1135,96.2395,100367.0
2021-08-02 15:00:00,106.87,106.88,106.72,106.72,100019.0,96.2215,96.2305,96.0865,96.0865,100019.0
2021-08-02 15:10:00,106.71,106.72,106.65,106.67,67320.0,96.0774,96.0865,96.0234,96.0414,67320.0
2021-08-02 15:20:00,106.67,106.79,106.64,106.79,122607.0,96.0414,96.1495,96.0144,96.1495,122607.0
2021-08-02 15:30:00,106.78,106.91,106.67,106.74,273272.0,96.1405,96.2575,96.0414,96.1045,273272.0
2021-08-02 15:40:00,106.74,106.76,106.52,106.57,602449.0,96.1045,96.1225,95.9064,95.9514,602449.0
2021-08-02 15:50:00,106.58,106.59,106.37,106.52,1136731.0,95.9604,95.9694,95.7713,95.9064,1136731.0
2021-08-03 09:30:00,106.79,106.9,106.57,106.78,221347.0,96.1495,96.2485,95.9514,96.1405,221347.0
2021-08-03 09:40:00,106.77,106.77,106.34,106.34,397974.0,96.1315,96.1315,95.7443,95.7443,397974.0
2021-08-03 09:50:00,106.36,106.58,106.32,106.46,201405.0,95.7623,95.9604,95.7263,95.8524,201405.0
2021-08-03 10:00:00,106.44,106.5,106.17,106.25,224338.0,95.8344,95.8884,95.5913,95.6633,224338.0
2021-08-03 10:10:00,106.25,106.27,105.99,106.13,175003.0,95.6633,95.6813,95.4292,95.5552,175003.0
2021-08-03 10:20:00,106.12,106.21,106.09,106.11,119634.0,95.5462,95.6273,95.5192,95.5372,119634.0
2021-08-03 10:30:00,106.09,106.26,105.99,106.25,271312.0,95.5192,95.6723,95.4292,95.6633,271312.0
2021-08-03 10:40:00,106.24,106.48,106.22,106.45,176994.0,95.6543,95.8704,95.6363,95.8434,176994.0
2021-08-03 10:50:00,106.46,106.56,106.35,106.45,127688.0,95.8524,95.9424,95.7533,95.8434,127688.0
2021-08-03 11:00:00,106.46,106.5,106.18,106.21,197020.0,95.8524,95.8884,95.6003,95.6273,197020.0
2021-08-03 11:10:00,106.2,106.23,106.1,106.1,75784.0,95.6183,95.6453,95.5282,95.5282,75784.0
2021-08-03 11:20:00,106.1,106.27,106.05,106.25,104743.0,95.5282,95.6813,95.4832,95.6633,104743.0
2021-08-03 11:30:00,106.25,106.52,106.25,106.52,122137.0,95.6633,95.9064,95.6633,95.9064,122137.0
2021-08-03 11:40:00,106.53,106.78,106.52,106.6,204421.0,95.9154,96.1405,95.9064,95.9784,204421.0
2021-08-03 11:50:00,106.59,106.62,106.45,106.55,114410.0,95.9694,95.9964,95.8434,95.9334,114410.0
2021-08-03 12:00:00,106.56,106.57,106.27,106.29,120683.0,95.9424,95.9514,95.6813,95.6993,120683.0
2021-08-03 12:10:00,106.28,106.31,106.19,106.2,54524.0,95.6903,95.7173,95.6093,95.6183,54524.0
2021-08-03 12:20:00,106.2,106.23,106.09,106.11,52716.0,95.6183,95.6453,95.5192,95.5372,52716.0
2021-08-03 12:30:00,106.11,106.11,106.02,106.06,63367.0,95.5372,95.5372,95.4562,95.4922,63367.0
2021-08-03 12:40:00,106.06,106.07,105.99,106.0,37233.0,95.4922,95.5012,95.4292,95.4382,37233.0
2021-08-03 12:50:00,106.01,106.16,106.01,106.13,42471.0,95.4472,95.5822,95.4472,95.5552,42471.0
2021-08-03 13:00:00,106.14,106.27,106.05,106.27,69189.0,95.5642,95.6813,95.4832,95.6813,69189.0
2021-08-03 13:10:00,106.27,106.36,106.25,106.36,45754.0,95.6813,95.7623,95.6633,95.7623,45754.0
2021-08-03 13:20:00,106.37,106.42,106.34,106.34,74545.0,95.7713,95.8163,95.7443,95.7443,74545.0
2021-08-03 13:30:00,106.35,106.39,106.27,106.28,61438.0,95.7533,95.7893,95.6813,95.6903,61438.0
2021-08-03 13:40:00,106.28,106.29,106.17,106.25,48778.0,95.6903,95.6993,95.5913,95.6633,48778.0
2021-08-03 13:50:00,106.25,106.37,106.25,106.33,96176.0,95.6633,95.7713,95.6633,95.7353,96176.0
2021-08-03 14:00:00,106.34,106.42,106.3,106.34,64982.0,95.7443,95.8163,95.7083,95.7443,64982.0
2021-08-03 14:10:00,106.35,106.42,106.32,106.32,71225.0,95.7533,95.8163,95.7263,95.7263,71225.0
2021-08-03 14:20:00,106.31,106.35,106.24,106.34,64917.0,95.7173,95.7533,95.6543,95.7443,64917.0
2021-08-03 14:30:00,106.34,106.43,106.31,106.42,105809.0,95.7443,95.8253,95.7173,95.8163,105809.0
2021-08-03 14:40:00,106.42,106.44,106.35,106.36,53951.0,95.8163,95.8344,95.7533,95.7623,53951.0
2021-08-03 14:50:00,106.35,106.4,106.3,106.37,85272.0,95.7533,95.7983,95.7083,95.7713,85272.0
2021-08-03 15:00:00,106.37,106.46,106.36,106.41,100527.0,95.7713,95.8524,95.7623,95.8073,100527.0
2021-08-03 15:10:00,106.41,106.41,106.3,106.36,150436.0,95.8073,95.8073,95.7083,95.7623,150436.0
2021-08-03 15:20:00,106.36,106.43,106.3,106.31,141596.0,95.7623,95.8253,95.7083,95.7173,141596.0
2021-08-03 15:30:00,106.31,106.59,106.26,106.57,243002.0,95.7173,95.9694,95.6723,95.9514,243002.0
2021-08-03 15:40:00,106.57,106.68,106.47,106.66,389274.0,95.9514,96.0504,95.8614,96.0324,389274.0
2021-08-03 15:50:00,106.66,106.72,106.55,106.68,656402.0,96.0324,96.0865,95.9334,96.0504,656402.0
2021-08-04 09:30:00,106.7,106.78,106.35,106.62,394848.0,96.0684,96.1405,95.7533,95.9964,394848.0
2021-08-04 09:40:00,106.62,106.8,106.55,106.78,234611.0,95.9964,96.1585,95.9334,96.1405,234611.0
2021-08-04 09:50:00,106.77,107.02,106.76,106.79,203011.0,96.1315,96.3566,96.1225,96.1495,203011.0
2021-08-04 10:00:00,106.78,106.95,106.65,106.69,172061.0,96.1405,96.2935,96.0234,96.0594,172061.0
2021-08-04 10:10:00,106.68,106.92,106.68,106.8,134806.0,96.0504,96.2665,96.0504,96.1585,134806.0
2021-08-04 10:20:00,106.78,106.78,106.39,106.4,131572.0,96.1405,96.1405,95.7893,95.7983,131572.0
2021-08-04 10:30:00,106.43,106.48,106.25,106.46,119373.0,95.8253,95.8704,95.6633,95.8524,119373.0
2021-08-04 10:40:00,106.46,106.55,106.34,106.37,105851.0,95.8524,95.9334,95.7443,95.7713,105851.0
2021-08-04 10:50:00,106.37,106.44,106.33,106.37,63528.0,95.7713,95.8344,95.7353,95.7713,63528.0
2021-08-04 11:00:00,106.38,106.65,106.31,106.65,102763.0,95.7803,96.0234,95.7173,96.0234,102763.0
2021-08-04 11:10:00,106.65,106.69,106.52,106.52,78171.0,96.0234,96.0594,95.9064,95.9064,78171.0
2021-08-04 11:20:00,106.51,106.53,106.3,106.31,56278.0,95.8974,95.9154,95.7083,95.7173,56278.0
2021-08-04 11:30:00,106.32,106.35,106.16,106.27,135193.0,95.7263,95.7533,95.5822,95.6813,135193.0
2021-08-04 11:40:00,106.27,106.27,106.1,106.18,78923.0,95.6813,95.6813,95.5282,95.6003,78923.0
2021-08-04 11:50:00,106.18,106.18,106.03,106.13,106507.0,95.6003,95.6003,95.4652,95.5552,106507.0
2021-08-04 12:00:00,106.13,106.16,106.08,106.09,85102.0,95.5552,95.5822,95.5102,95.5192,85102.0
2021-08-04 12:10:00,106.09,106.15,106.05,106.07,93891.0,95.5192,95.5732,95.4832,95.5012,93891.0
2021-08-04 12:20:00,106.07,106.08,105.87,105.88,79980.0,95.5012,95.5102,95.3211,95.3301,79980.0
2021-08-04 12:30:00,105.87,106.12,105.85,106.09,75623.0,95.3211,95.5462,95.3031,95.5192,75623.0
2021-08-04 12:40:00,106.08,106.14,106.0,106.05,126348.0,95.5102,95.5642,95.4382,95.4832,126348.0
2021-08-04 12:50:00,106.06,106.08,106.0,106.06,63790.0,95.4922,95.5102,95.4382,95.4922,63790.0
2021-08-04 13:00:00,106.05,106.1,106.0,106.06,38328.0,95.4832,95.5282,95.4382,95.4922,38328.0
2021-08-04 13:10:00,106.06,106.19,106.05,106.19,56864.0,95.4922,95.6093,95.4832,95.6093,56864.0
2021-08-04 13:20:00,106.18,106.27,106.16,106.24,60715.0,95.6003,95.6813,95.5822,95.6543,60715.0
2021-08-04 13:30:00,106.25,106.26,106.16,106.21,49216.0,95.6633,95.6723,95.5822,95.6273,49216.0
2021-08-04 13:40:00,106.22,106.29,106.2,106.28,46557.0,95.6363,95.6993,95.6183,95.6903,46557.0
2021-08-04 13:50:00,106.27,106.33,106.2,106.23,33050.0,95.6813,95.7353,95.6183,95.6453,33050.0
2021-08-04 14:00:00,106.23,106.26,106.18,106.26,38444.0,95.6453,95.6723,95.6003,95.6723,38444.0
2021-08-04 14:10:00,106.26,106.28,106.22,106.22,27047.0,95.6723,95.6903,95.6363,95.6363,27047.0
2021-08-04 14:20:00,106.22,106.25,106.17,106.19,27322.0,95.6363,95.6633,95.5913,95.6093,27322.0
2021-08-04 14:30:00,106.18,106.23,106.14,106.21,39720.0,95.6003,95.6453,95.5642,95.6273,39720.0
2021-08-04 14:40:00,106.21,106.22,106.1,106.12,146426.0,95.6273,95.6363,95.5282,95.5462,146426.0
2021-08-04 14:50:00,106.12,106.15,106.01,106.15,169828.0,95.5462,95.5732,95.4472,95.5732,169828.0
2021-08-04 15:00:00,106.16,106.27,106.16,106.23,91015.0,95.5822,95.6813,95.5822,95.6453,91015.0
2021-08-04 15:10:00,106.23,106.31,106.13,106.31,169050.0,95.6453,95.7173,95.5552,95.7173,169050.0
2021-08-04 15:20:00,106.31,106.34,106.23,106.28,86137.0,95.7173,95.7443,95.6453,95.6903,86137.0
2021-08-04 15:30:00,106.29,106.29,106.15,106.29,134118.0,95.6993,95.6993,95.5732,95.6993,134118.0
2021-08-04 15:40:00,106.29,106.33,106.19,106.25,170068.0,95.6993,95.7353,95.6093,95.6633,170068.0
2021-08-04 15:50:00,106.25,106.38,106.19,106.25,721478.0,95.6633,95.7803,95.6093,95.6633,721478.0
2021-08-05 09:30:00,106.83,107.09,106.57,107.03,252664.0,96.1855,96.4196,95.9514,96.3656,252664.0
2021-08-05 09:40:00,107.02,107.18,106.96,107.02,150556.0,96.3566,96.5006,96.3025,96.3566,150556.0
2021-08-05 09:50:00,107.02,107.14,106.98,107.0,119702.0,96.3566,96.4646,96.3205,96.3386,119702.0
2021-08-05 10:00:00,107.02,107.04,106.86,106.93,184935.0,96.3566,96.3746,96.2125,96.2755,184935.0
2021-08-05 10:10:00,106.94,107.06,106.85,106.88,115543.0,96.2845,96.3926,96.2035,96.2305,115543.0
2021-08-05 10:20:00,106.89,106.96,106.81,106.83,117838.0,96.2395,96.3025,96.1675,96.1855,117838.0
2021-08-05 10:30:00,106.84,106.88,106.75,106.86,79832.0,96.1945,96.2305,96.1135,96.2125,79832.0
2021-08-05 10:40:00,106.88,106.96,106.86,106.95,49099.0,96.2305,96.3025,96.2125,96.2935,49099.0
2021-08-05 10:50:00,106.95,106.95,106.84,106.87,64655.0,96.2935,96.2935,96.1945,96.2215,64655.0
2021-08-05 11:00:00,106.87,106.87,106.75,106.8,54247.0,96.2215,96.2215,96.1135,96.1585,54247.0
2021-08-05 11:10:00,106.81,106.87,106.69,106.77,63973.0,96.1675,96.2215,96.0594,96.1315,63973.0
2021-08-05 11:20:00,106.77,106.79,106.69,106.72,141771.0,96.1315,96.1495,96.0594,96.0865,141771.0
2021-08-05 11:30:00,106.72,106.73,106.6,106.66,71641.0,96.0865,96.0955,95.9784,96.0324,71641.0
2021-08-05 11:40:00,106.65,106.73,106.65,106.73,54137.0,96.0234,96.0955,96.0234,96.0955,54137.0
2021-08-05 11:50:00,106.73,106.81,106.72,106.72,67203.0,96.0955,96.1675,96.0865,96.0865,67203.0
2021-08-05 12:00:00,106.72,106.81,106.71,106.8,48614.0,96.0865,96.1675,96.0774,96.1585,48614.0
2021-08-05 12:10:00,106.79,106.79,106.59,106.59,37160.0,96.1495,96.1495,95.9694,95.9694,37160.0
2021-08-05 12:20:00,106.6,106.61,106.55,106.57,49034.0,95.9784,95.9874,95.9334,95.9514,49034.0
2021-08-05 12:30:00,106.57,106.6,106.46,106.5,45306.0,95.9514,95.9784,95.8524,95.8884,45306.0
2021-08-05 12:40:00,106.5,106.52,106.43,106.45,65096.0,95.8884,95.9064,95.8253,95.8434,65096.0
2021-08-05 12:50:00,106.45,106.58,106.45,106.57,53400.0,95.8434,95.9604,95.8434,95.9514,53400.0
2021-08-05 13:00:00,106.57,106.6,106.49,106.5,26532.0,95.9514,95.9784,95.8794,95.8884,26532.0
2021-08-05 13:10:00,106.51,106.51,106.42,106.44,62436.0,95.8974,95.8974,95.8163,95.8344,62436.0
2021-08-05 13:20:00,106.45,106.57,106.44,106.57,46579.0,95.8434,95.9514,95.8344,95.9514,46579.0
2021-08-05 13:30:00,106.57,106.72,106.57,106.67,58870.0,95.9514,96.0865,95.9514,96.0414,58870.0
2021-08-05 13:40:00,106.67,106.79,106.63,106.79,36060.0,96.0414,96.1495,96.0054,96.1495,36060.0
2021-08-05 13:50:00,106.8,106.87,106.77,106.87,28478.0,96.1585,96.2215,96.1315,96.2215,28478.0
2021-08-05 14:00:00,106.87,106.9,106.84,106.88,25180.0,96.2215,96.2485,96.1945,96.2305,25180.0
2021-08-05 14:10:00,106.89,106.92,106.87,106.89,58390.0,96.2395,96.2665,96.2215,96.2395,58390.0
2021-08-05 14:20:00,106.9,106.95,106.9,106.91,33113.0,96.2485,96.2935,96.2485,96.2575,33113.0
2021-08-05 14:30:00,106.91,107.0,106.91,106.99,35781.0,96.2575,96.3386,96.2575,96.3295,35781.0
2021-08-05 14:40:00,107.0,107.0,106.81,106.83,46580.0,96.3386,96.3386,96.1675,96.1855,46580.0
2021-08-05 14:50:00,106.83,106.85,106.77,106.78,48456.0,96.1855,96.2035,96.1315,96.1405,48456.0
2021-08-05 15:00:00,106.78,106.92,106.77,106.82,91650.0,96.1405,96.2665,96.1315,96.1765,91650.0
2021-08-05 15:10:00,106.81,106.83,106.72,106.83,35737.0,96.1675,96.1855,96.0865,96.1855,35737.0
2021-08-05 15:20:00,106.84,106.92,106.77,106.86,103463.0,96.1945,96.2665,96.1315,96.2125,103463.0
2021-08-05 15:30:00,106.87,107.09,106.82,107.03,120892.0,96.2215,96.4196,96.1765,96.3656,120892.0
2021-08-05 15:40:00,107.04,107.2,107.01,107.12,169679.0,96.3746,96.5186,96.3476,96.4466,169679.0
2021-08-05 15:50:00,107.12,107.38,107.11,107.35,1104736.0,96.4466,96.6807,96.4376,96.6537,1104736.0
2021-08-06 09:30:00,107.54,107.7,107.32,107.59,215068.0,96.8247,96.9688,96.6267,96.8698,215068.0
2021-08-06 09:40:00,107.59,107.8,107.54,107.68,140387.0,96.8698,97.0588,96.8247,96.9508,140387.0
2021-08-06 09:50:00,107.69,107.74,107.52,107.61,118895.0,96.9598,97.0048,96.8067,96.8878,118895.0
2021-08-06 10:00:00,107.63,107.69,107.43,107.43,66301.0,96.9058,96.9598,96.7257,96.7257,66301.0
2021-08-06 10:10:00,107.42,107.42,107.15,107.16,76591.0,96.7167,96.7167,96.4736,96.4826,76591.0
2021-08-06 10:20:00,107.17,107.22,107.12,107.18,72610.0,96.4916,96.5366,96.4466,96.5006,72610.0
2021-08-06 10:30:00,107.17,107.44,107.15,107.28,69290.0,96.4916,96.7347,96.4736,96.5907,69290.0
2021-08-06 10:40:00,107.28,107.28,106.99,106.99,63124.0,96.5907,96.5907,96.3295,96.3295,63124.0
2021-08-06 10:50:00,106.98,107.25,106.98,107.18,58574.0,96.3205,96.5636,96.3205,96.5006,58574.0
2021-08-06 11:00:00,107.18,107.32,107.18,107.26,85961.0,96.5006,96.6267,96.5006,96.5726,85961.0
2021-08-06 11:10:00,107.27,107.35,107.26,107.33,70553.0,96.5816,96.6537,96.5726,96.6357,70553.0
2021-08-06 11:20:00,107.33,107.46,107.31,107.35,90805.0,96.6357,96.7527,96.6177,96.6537,90805.0
2021-08-06 11:30:00,107.35,107.36,107.26,107.26,88933.0,96.6537,96.6627,96.5726,96.5726,88933.0
2021-08-06 11:40:00,107.27,107.39,107.25,107.33,60899.0,96.5816,96.6897,96.5636,96.6357,60899.0
2021-08-06 11:50:00,107.33,107.38,107.29,107.33,54076.0,96.6357,96.6807,96.5997,96.6357,54076.0
2021-08-06 12:00:00,107.33,107.42,107.33,107.38,43137.0,96.6357,96.7167,96.6357,96.6807,43137.0
2021-08-06 12:10:00,107.38,107.49,107.36,107.46,135555.0,96.6807,96.7797,96.6627,96.7527,135555.0
2021-08-06 12:20:00,107.47,107.47,107.33,107.36,33447.0,96.7617,96.7617,96.6357,96.6627,33447.0
2021-08-06 12:30:00,107.35,107.41,107.3,107.34,33586.0,96.6537,96.7077,96.6087,96.6447,33586.0
2021-08-06 12:40:00,107.35,107.42,107.34,107.41,28012.0,96.6537,96.7167,96.6447,96.7077,28012.0
2021-08-06 12:50:00,107.4,107.42,107.32,107.33,35810.0,96.6987,96.7167,96.6267,96.6357,35810.0
2021-08-06 13:00:00,107.33,107.34,107.25,107.33,14457.0,96.6357,96.6447,96.5636,96.6357,14457.0
2021-08-06 13:10:00,107.34,107.38,107.31,107.37,25393.0,96.6447,96.6807,96.6177,96.6717,25393.0
2021-08-06 13:20:00,107.37,107.4,107.32,107.39,35246.0,96.6717,96.6987,96.6267,96.6897,35246.0
2021-08-06 13:30:00,107.39,107.41,107.35,107.35,22787.0,96.6897,96.7077,96.6537,96.6537,22787.0
2021-08-06 13:40:00,107.35,107.38,107.28,107.3,30682.0,96.6537,96.6807,96.5907,96.6087,30682.0
2021-08-06 13:50:00,107.3,107.32,107.23,107.23,23120.0,96.6087,96.6267,96.5456,96.5456,23120.0
2021-08-06 14:00:00,107.24,107.27,107.2,107.2,30014.0,96.5546,96.5816,96.5186,96.5186,30014.0
2021-08-06 14:10:00,107.21,107.28,107.16,107.17,56772.0,96.5276,96.5907,96.4826,96.4916,56772.0
2021-08-06 14:20:00,107.17,107.19,107.13,107.16,149189.0,96.4916,96.5096,96.4556,96.4826,149189.0
2021-08-06 14:30:00,107.16,107.2,107.1,107.19,54969.0,96.4826,96.5186,96.4286,96.5096,54969.0
2021-08-06 14:40:00,107.2,107.21,107.15,107.16,35944.0,96.5186,96.5276,96.4736,96.4826,35944.0
2021-08-06 14:50:00,107.16,107.21,107.15,107.18,36773.0,96.4826,96.5276,96.4736,96.5006,36773.0
2021-08-06 15:00:00,107.17,107.24,107.16,107.23,39615.0,96.4916,96.5546,96.4826,96.5456,39615.0
2021-08-06 15:10:00,107.23,107.25,107.18,107.18,140476.0,96.5456,96.5636,96.5006,96.5006,140476.0
2021-08-06 15:20:00,107.18,107.22,107.13,107.16,80778.0,96.5006,96.5366,96.4556,96.4826,80778.0
2021-08-06 15:30:00,107.15,107.19,107.05,107.07,164532.0,96.4736,96.5096,96.3836,96.4016,164532.0
2021-08-06 15:40:00,107.07,107.09,106.88,107.03,283368.0,96.4016,96.4196,96.2305,96.3656,283368.0
2021-08-06 15:50:00,107.04,107.1,107.0,107.07,478912.0,96.3746,96.4286,96.3386,96.4016,478912.0
2021-08-09 09:30:00,106.95,106.95,106.46,106.59,201796.0,96.2935,96.2935,95.8524,95.9694,201796.0
2021-08-09 09:40:00,106.59,106.75,106.52,106.72,125157.0,95.9694,96.1135,95.9064,96.0865,125157.0
2021-08-09 09:50:00,106.72,106.76,106.59,106.71,80026.0,96.0865,96.1225,95.9694,96.0774,80026.0
2021-08-09 10:00:00,106.72,106.74,106.56,106.6,49890.0,96.0865,96.1045,95.9424,95.9784,49890.0
2021-08-09 10:10:00,106.61,106.73,106.56,106.68,279149.0,95.9874,96.0955,95.9424,96.0504,279149.0
2021-08-09 10:20:00,106.69,106.7,106.5,106.51,120166.0,96.0594,96.0684,95.8884,95.8974,120166.0
2021-08-09 10:30:00,106.5,106.72,106.49,106.7,59027.0,95.8884,96.0865,95.8794,96.0684,59027.0
2021-08-09 10:40:00,106.71,106.78,106.63,106.77,59321.0,96.0774,96.1405,96.0054,96.1315,59321.0
2021-08-09 10:50:00,106.78,106.88,106.65,106.65,67060.0,96.1405,96.2305,96.0234,96.0234,67060.0
2021-08-09 11:00:00,106.64,106.71,106.62,106.66,41753.0,96.0144,96.0774,95.9964,96.0324,41753.0
2021-08-09 11:10:00,106.67,106.7,106.59,106.62,62127.0,96.0414,96.0684,95.9694,95.9964,62127.0
2021-08-09 11:20:00,106.61,106.66,106.34,106.38,57334.0,95.9874,96.0324,95.7443,95.7803,57334.0
2021-08-09 11:30:00,106.39,106.52,106.37,106.52,39232.0,95.7893,95.9064,95.7713,95.9064,39232.0
2021-08-09 11:40:00,106.52,106.57,106.46,106.56,65566.0,95.9064,95.9514,95.8524,95.9424,65566.0
2021-08-09 11:50:00,106.57,106.63,106.54,106.58,25269.0,95.9514,96.0054,95.9244,95.9604,25269.0
2021-08-09 12:00:00,106.58,106.61,106.53,106.54,23458.0,95.9604,95.9874,95.9154,95.9244,23458.0
2021-08-09 12:10:00,106.55,106.55,106.43,106.45,21264.0,95.9334,95.9334,95.8253,95.8434,21264.0
2021-08-09 12:20:00,106.47,106.48,106.4,106.46,13458.0,95.8614,95.8704,95.7983,95.8524,13458.0
2021-08-09 12:30:00,106.46,106.54,106.45,106.49,11320.0,95.8524,95.9244,95.8434,95.8794,11320.0
2021-08-09 12:40:00,106.51,106.55,106.48,106.51,11122.0,95.8974,95.9334,95.8704,95.8974,11122.0
2021-08-09 12:50:00,106.53,106.61,106.53,106.59,11925.0,95.9154,95.9874,95.9154,95.9694,11925.0
2021-08-09 13:00:00,106.6,106.67,106.6,106.65,21002.0,95.9784,96.0414,95.9784,96.0234,21002.0
2021-08-09 13:10:00,106.65,106.66,106.56,106.56,18370.0,96.0234,96.0324,95.9424,95.9424,18370.0
2021-08-09 13:20:00,106.56,106.59,106.51,106.51,39700.0,95.9424,95.9694,95.8974,95.8974,39700.0
2021-08-09 13:30:00,106.51,106.57,106.5,106.52,13764.0,95.8974,95.9514,95.8884,95.9064,13764.0
2021-08-09 13:40:00,106.51,106.51,106.43,106.49,32050.0,95.8974,95.8974,95.8253,95.8794,32050.0
2021-08-09 13:50:00,106.48,106.63,106.48,106.61,15675.0,95.8704,96.0054,95.8704,95.9874,15675.0
2021-08-09 14:00:00,106.61,106.69,106.61,106.61,26622.0,95.9874,96.0594,95.9874,95.9874,26622.0
2021-08-09 14:10:00,106.62,106.72,106.62,106.7,20221.0,95.9964,96.0865,95.9964,96.0684,20221.0
2021-08-09 14:20:00,106.7,106.76,106.69,106.72,21868.0,96.0684,96.1225,96.0594,96.0865,21868.0
2021-08-09 14:30:00,106.73,106.79,106.7,106.79,23778.0,96.0955,96.1495,96.0684,96.1495,23778.0
2021-08-09 14:40:00,106.79,106.79,106.7,106.71,47805.0,96.1495,96.1495,96.0684,96.0774,47805.0
2021-08-09 14:50:00,106.7,106.7,106.57,106.57,25208.0,96.0684,96.0684,95.9514,95.9514,25208.0
2021-08-09 15:00:00,106.56,106.62,106.48,106.51,26370.0,95.9424,95.9964,95.8704,95.8974,26370.0
2021-08-09 15:10:00,106.52,106.59,106.48,106.53,68093.0,95.9064,95.9694,95.8704,95.9154,68093.0
2021-08-09 15:20:00,106.53,106.57,106.43,106.57,75069.0,95.9154,95.9514,95.8253,95.9514,75069.0
2021-08-09 15:30:00,106.58,106.75,106.55,106.72,135927.0,95.9604,96.1135,95.9334,96.0865,135927.0
2021-08-09 15:40:00,106.71,106.74,106.65,106.65,125586.0,96.0774,96.1045,96.0234,96.0234,125586.0
2021-08-09 15:50:00,106.64,106.68,106.53,106.56,380874.0,96.0144,96.0504,95.9154,95.9424,380874.0
2021-08-10 09:30:00,106.6,106.71,106.33,106.42,156032.0,95.9784,96.0774,95.7353,95.8163,156032.0
2021-08-10 09:40:00,106.42,106.52,106.23,106.28,95209.0,95.8163,95.9064,95.6453,95.6903,95209.0
2021-08-10 09:50:00,106.27,106.42,106.23,106.25,89460.0,95.6813,95.8163,95.6453,95.6633,89460.0
2021-08-10 10:00:00,106.25,106.52,106.24,106.27,120349.0,95.6633,95.9064,95.6543,95.6813,120349.0
2021-08-10 10:10:00,106.26,106.31,105.99,106.16,209064.0,95.6723,95.7173,95.4292,95.5822,209064.0
2021-08-10 10:20:00,106.16,106.22,106.1,106.22,106157.0,95.5822,95.6363,95.5282,95.6363,106157.0
2021-08-10 10:30:00,106.22,106.4,106.2,106.31,86613.0,95.6363,95.7983,95.6183,95.7173,86613.0
2021-08-10 10:40:00,106.3,106.41,106.2,106.22,90401.0,95.7083,95.8073,95.6183,95.6363,90401.0
2021-08-10 10:50:00,106.22,106.27,106.12,106.24,102607.0,95.6363,95.6813,95.5462,95.6543,102607.0
2021-08-10 11:00:00,106.23,106.32,106.14,106.24,44964.0,95.6453,95.7263,95.5642,95.6543,44964.0
2021-08-10 11:10:00,106.23,106.26,106.09,106.15,44668.0,95.6453,95.6723,95.5192,95.5732,44668.0
2021-08-10 11:20:00,106.15,106.28,106.15,106.25,57660.0,95.5732,95.6903,95.5732,95.6633,57660.0
2021-08-10 11:30:00,106.25,106.3,106.21,106.22,70976.0,95.6633,95.7083,95.6273,95.6363,70976.0
2021-08-10 11:40:00,106.22,106.29,106.15,106.27,36090.0,95.6363,95.6993,95.5732,95.6813,36090.0
2021-08-10 11:50:00,106.28,106.38,106.25,106.34,29709.0,95.6903,95.7803,95.6633,95.7443,29709.0
2021-08-10 12:00:00,106.33,106.34,106.12,106.15,34291.0,95.7353,95.7443,95.5462,95.5732,34291.0
2021-08-10 12:10:00,106.15,106.18,106.11,106.13,27515.0,95.5732,95.6003,95.5372,95.5552,27515.0
2021-08-10 12:20:00,106.12,106.15,106.09,106.12,23296.0,95.5462,95.5732,95.5192,95.5462,23296.0
2021-08-10 12:30:00,106.1,106.13,106.06,106.08,28676.0,95.5282,95.5552,95.4922,95.5102,28676.0
2021-08-10 12:40:00,106.08,106.12,106.01,106.04,50213.0,95.5102,95.5462,95.4472,95.4742,50213.0
2021-08-10 12:50:00,106.04,106.09,106.0,106.08,60153.0,95.4742,95.5192,95.4382,95.5102,60153.0
2021-08-10 13:00:00,106.09,106.1,105.97,105.99,60106.0,95.5192,95.5282,95.4112,95.4292,60106.0
2021-08-10 13:10:00,105.99,106.01,105.93,105.97,40774.0,95.4292,95.4472,95.3752,95.4112,40774.0
2021-08-10 13:20:00,105.97,105.99,105.92,105.97,36967.0,95.4112,95.4292,95.3662,95.4112,36967.0
2021-08-10 13:30:00,105.97,106.1,105.97,106.1,32053.0,95.4112,95.5282,95.4112,95.5282,32053.0
2021-08-10 13:40:00,106.1,106.1,105.93,105.93,55576.0,95.5282,95.5282,95.3752,95.3752,55576.0
2021-08-10 13:50:00,105.93,105.98,105.92,105.93,17906.0,95.3752,95.4202,95.3662,95.3752,17906.0
2021-08-10 14:00:00,105.93,105.94,105.86,105.89,42990.0,95.3752,95.3842,95.3121,95.3392,42990.0
2021-08-10 14:10:00,105.88,106.0,105.88,106.0,40136.0,95.3301,95.4382,95.3301,95.4382,40136.0
2021-08-10 14:20:00,106.0,106.03,105.95,105.98,24450.0,95.4382,95.4652,95.3932,95.4202,24450.0
2021-08-10 14:30:00,106.0,106.01,105.92,105.93,26993.0,95.4382,95.4472,95.3662,95.3752,26993.0
2021-08-10 14:40:00,105.93,105.94,105.81,105.85,34697.0,95.3752,95.3842,95.2671,95.3031,34697.0
2021-08-10 14:50:00,105.85,105.89,105.82,105.84,48077.0,95.3031,95.3392,95.2761,95.2941,48077.0
2021-08-10 15:00:00,105.84,105.87,105.74,105.74,148599.0,95.2941,95.3211,95.2041,95.2041,148599.0
2021-08-10 15:10:00,105.74,105.75,105.58,105.72,292009.0,95.2041,95.2131,95.06,95.1861,292009.0
2021-08-10 15:20:00,105.71,105.74,105.58,105.59,228557.0,95.1771,95.2041,95.06,95.069,228557.0
2021-08-10 15:30:00,105.58,105.62,105.49,105.52,252615.0,95.06,95.0961,94.979,95.006,252615.0
2021-08-10 15:40:00,105.52,105.6,105.41,105.42,424052.0,95.006,95.078,94.907,94.916,424052.0
2021-08-10 15:50:00,105.42,105.54,105.34,105.42,661289.0,94.916,95.024,94.844,94.916,661289.0
2021-08-11 09:30:00,105.8,105.94,105.47,105.63,226168.0,95.2581,95.3842,94.961,95.1051,226168.0
2021-08-11 09:40:00,105.64,105.79,105.49,105.78,134928.0,95.1141,95.2491,94.979,95.2401,134928.0
2021-08-11 09:50:00,105.77,105.91,105.72,105.83,176032.0,95.2311,95.3572,95.1861,95.2851,176032.0
2021-08-11 10:00:00,105.84,106.01,105.81,106.01,128281.0,95.2941,95.4472,95.2671,95.4472,128281.0
2021-08-11 10:10:00,106.02,106.16,105.95,106.15,206584.0,95.4562,95.5822,95.3932,95.5732,206584.0
2021-08-11 10:20:00,106.15,106.19,106.1,106.14,81543.0,95.5732,95.6093,95.5282,95.5642,81543.0
2021-08-11 10:30:00,106.14,106.16,106.02,106.08,530276.0,95.5642,95.5822,95.4562,95.5102,530276.0
2021-08-11 10:40:00,106.08,106.1,105.98,106.06,155851.0,95.5102,95.5282,95.4202,95.4922,155851.0
2021-08-11 10:50:00,106.06,106.11,106.03,106.06,118581.0,95.4922,95.5372,95.4652,95.4922,118581.0
2021-08-11 11:00:00,106.06,106.13,106.05,106.08,110950.0,95.4922,95.5552,95.4832,95.5102,110950.0
2021-08-11 11:10:00,106.08,106.09,105.97,106.02,67512.0,95.5102,95.5192,95.4112,95.4562,67512.0
2021-08-11 11:20:00,106.01,106.03,105.86,105.86,83527.0,95.4472,95.4652,95.3121,95.3121,83527.0
2021-08-11 11:30:00,105.86,105.98,105.86,105.96,46975.0,95.3121,95.4202,95.3121,95.4022,46975.0
2021-08-11 11:40:00,105.96,106.06,105.96,106.05,65488.0,95.4022,95.4922,95.4022,95.4832,65488.0
2021-08-11 11:50:00,106.04,106.12,105.97,105.98,121722.0,95.4742,95.5462,95.4112,95.4202,121722.0
2021-08-11 12:00:00,105.98,106.05,105.91,105.91,75918.0,95.4202,95.4832,95.3572,95.3572,75918.0
2021-08-11 12:10:00,105.92,106.02,105.92,105.95,61239.0,95.3662,95.4562,95.3662,95.3932,61239.0
2021-08-11 12:20:00,105.95,105.96,105.91,105.94,39234.0,95.3932,95.4022,95.3572,95.3842,39234.0
2021-08-11 12:30:00,105.95,105.95,105.87,105.87,92667.0,95.3932,95.3932,95.3211,95.3211,92667.0
2021-08-11 12:40:00,105.87,105.92,105.84,105.84,81501.0,95.3211,95.3662,95.2941,95.2941,81501.0
2021-08-11 12:50:00,105.84,105.89,105.8,105.86,74320.0,95.2941,95.3392,95.2581,95.3121,74320.0
2021-08-11 13:00:00,105.86,105.94,105.82,105.88,66769.0,95.3121,95.3842,95.2761,95.3301,66769.0
2021-08-11 13:10:00,105.87,105.93,105.86,105.91,109187.0,95.3211,95.3752,95.3121,95.3572,109187.0
2021-08-11 13:20:00,105.92,105.93,105.85,105.88,61205.0,95.3662,95.3752,95.3031,95.3301,61205.0
2021-08-11 13:30:00,105.87,105.9,105.82,105.88,58310.0,95.3211,95.3482,95.2761,95.3301,58310.0
2021-08-11 13:40:00,105.89,106.02,105.87,106.02,70358.0,95.3392,95.4562,95.3211,95.4562,70358.0
2021-08-11 13:50:00,106.03,106.06,106.01,106.02,64319.0,95.4652,95.4922,95.4472,95.4562,64319.0
2021-08-11 14:00:00,106.02,106.14,105.97,106.14,44787.0,95.4562,95.5642,95.4112,95.5642,44787.0
2021-08-11 14:10:00,106.14,106.16,106.08,106.12,65935.0,95.5642,95.5822,95.5102,95.5462,65935.0
2021-08-11 14:20:00,106.13,106.14,106.09,106.09,54587.0,95.5552,95.5642,95.5192,95.5192,54587.0
2021-08-11 14:30:00,106.09,106.18,106.09,106.13,63694.0,95.5192,95.6003,95.5192,95.5552,63694.0
2021-08-11 14:40:00,106.14,106.16,106.03,106.06,74791.0,95.5642,95.5822,95.4652,95.4922,74791.0
2021-08-11 14:50:00,106.06,106.08,106.04,106.05,46415.0,95.4922,95.5102,95.4742,95.4832,46415.0
2021-08-11 15:00:00,106.05,106.15,106.05,106.09,68586.0,95.4832,95.5732,95.4832,95.5192,68586.0
2021-08-11 15:10:00,106.08,106.17,106.08,106.1,113449.0,95.5102,95.5913,95.5102,95.5282,113449.0
2021-08-11 15:20:00,106.1,106.18,106.07,106.14,124333.0,95.5282,95.6003,95.5012,95.5642,124333.0
2021-08-11 15:30:00,106.14,106.15,105.95,106.0,114875.0,95.5642,95.5732,95.3932,95.4382,114875.0
2021-08-11 15:40:00,105.99,106.09,105.96,106.05,200197.0,95.4292,95.5192,95.4022,95.4832,200197.0
2021-08-11 15:50:00,106.05,106.07,105.97,106.06,523456.0,95.4832,95.5012,95.4112,95.4922,523456.0
2021-08-12 09:30:00,106.3,106.3,105.81,105.96,613445.0,95.7083,95.7083,95.2671,95.4022,613445.0
2021-08-12 09:40:00,105.96,106.22,105.9,105.94,162354.0,95.4022,95.6363,95.3482,95.3842,162354.0
2021-08-12 09:50:00,105.94,106.07,105.88,105.98,272337.0,95.3842,95.5012,95.3301,95.4202,272337.0
2021-08-12 10:00:00,105.99,106.14,105.91,106.13,164335.0,95.4292,95.5642,95.3572,95.5552,164335.0
2021-08-12 10:10:00,106.13,106.14,106.03,106.04,69366.0,95.5552,95.5642,95.4652,95.4742,69366.0
2021-08-12 10:20:00,106.03,106.08,105.99,106.04,32132.0,95.4652,95.5102,95.4292,95.4742,32132.0
2021-08-12 10:30:00,106.04,106.17,106.02,106.13,24778.0,95.4742,95.5913,95.4562,95.5552,24778.0
2021-08-12 10:40:00,106.14,106.22,106.14,106.18,40641.0,95.5642,95.6363,95.5642,95.6003,40641.0
2021-08-12 10:50:00,106.18,106.21,106.09,106.18,46470.0,95.6003,95.6273,95.5192,95.6003,46470.0
2021-08-12 11:00:00,106.19,106.21,106.1,106.19,45047.0,95.6093,95.6273,95.5282,95.6093,45047.0
2021-08-12 11:10:00,106.19,106.2,106.03,106.09,50224.0,95.6093,95.6183,95.4652,95.5192,50224.0
2021-08-12 11:20:00,106.08,106.25,106.06,106.25,27221.0,95.5102,95.6633,95.4922,95.6633,27221.0
2021-08-12 11:30:00,106.25,106.25,106.14,106.14,33706.0,95.6633,95.6633,95.5642,95.5642,33706.0
2021-08-12 11:40:00,106.14,106.17,106.09,106.12,29796.0,95.5642,95.5913,95.5192,95.5462,29796.0
2021-08-12 11:50:00,106.12,106.12,106.0,106.03,135127.0,95.5462,95.5462,95.4382,95.4652,135127.0
2021-08-12 12:00:00,106.02,106.22,106.02,106.21,41717.0,95.4562,95.6363,95.4562,95.6273,41717.0
2021-08-12 12:10:00,106.22,106.26,106.18,106.2,33444.0,95.6363,95.6723,95.6003,95.6183,33444.0
2021-08-12 12:20:00,106.2,106.29,106.18,106.27,42128.0,95.6183,95.6993,95.6003,95.6813,42128.0
2021-08-12 12:30:00,106.27,106.3,106.22,106.23,19820.0,95.6813,95.7083,95.6363,95.6453,19820.0
2021-08-12 12:40:00,106.23,106.26,106.18,106.19,41858.0,95.6453,95.6723,95.6003,95.6093,41858.0
2021-08-12 12:50:00,106.19,106.2,106.13,106.14,108666.0,95.6093,95.6183,95.5552,95.5642,108666.0
2021-08-12 13:00:00,106.13,106.15,106.07,106.15,43215.0,95.5552,95.5732,95.5012,95.5732,43215.0
2021-08-12 13:10:00,106.15,106.17,106.12,106.15,133865.0,95.5732,95.5913,95.5462,95.5732,133865.0
2021-08-12 13:20:00,106.14,106.21,106.11,106.13,101120.0,95.5642,95.6273,95.5372,95.5552,101120.0
2021-08-12 13:30:00,106.12,106.16,106.08,106.11,22188.0,95.5462,95.5822,95.5102,95.5372,22188.0
2021-08-12 13:40:00,106.11,106.14,105.97,105.97,40411.0,95.5372,95.5642,95.4112,95.4112,40411.0
2021-08-12 13:50:00,105.98,106.02,105.97,106.01,28310.0,95.4202,95.4562,95.4112,95.4472,28310.0
2021-08-12 14:00:00,106.01,106.08,105.96,106.03,72534.0,95.4472,95.5102,95.4022,95.4652,72534.0
2021-08-12 14:10:00,106.03,106.05,105.93,105.97,32866.0,95.4652,95.4832,95.3752,95.4112,32866.0
2021-08-12 14:20:00,105.97,106.03,105.96,106.03,43764.0,95.4112,95.4652,95.4022,95.4652,43764.0
2021-08-12 14:30:00,106.02,106.11,106.02,106.09,38547.0,95.4562,95.5372,95.4562,95.5192,38547.0
2021-08-12 14:40:00,106.1,106.12,106.05,106.12,27100.0,95.5282,95.5462,95.4832,95.5462,27100.0
2021-08-12 14:50:00,106.12,106.17,106.1,106.13,42944.0,95.5462,95.5913,95.5282,95.5552,42944.0
2021-08-12 15:00:00,106.13,106.14,106.04,106.1,35060.0,95.5552,95.5642,95.4742,95.5282,35060.0
2021-08-12 15:10:00,106.1,106.16,106.07,106.16,65746.0,95.5282,95.5822,95.5012,95.5822,65746.0
2021-08-12 15:20:00,106.15,106.23,106.14,106.2,52135.0,95.5732,95.6453,95.5642,95.6183,52135.0
2021-08-12 15:30:00,106.19,106.28,106.14,106.27,87064.0,95.6093,95.6903,95.5642,95.6813,87064.0
2021-08-12 15:40:00,106.27,106.36,106.24,106.35,174071.0,95.6813,95.7623,95.6543,95.7533,174071.0
2021-08-12 15:50:00,106.34,106.41,106.33,106.39,366930.0,95.7443,95.8073,95.7353,95.7893,366930.0
2021-08-13 09:30:00,106.6,106.7,106.43,106.52,424327.0,95.9784,96.0684,95.8253,95.9064,424327.0
2021-08-13 09:40:00,106.55,106.63,106.46,106.6,189327.0,95.9334,96.0054,95.8524,95.9784,189327.0
2021-08-13 09:50:00,106.59,106.68,106.51,106.63,153340.0,95.9694,96.0504,95.8974,96.0054,153340.0
2021-08-13 10:00:00,106.63,106.65,106.43,106.43,110674.0,96.0054,96.0234,95.8253,95.8253,110674.0
2021-08-13 10:10:00,106.44,106.49,106.36,106.41,169837.0,95.8344,95.8794,95.7623,95.8073,169837.0
2021-08-13 10:20:00,106.41,106.44,106.29,106.39,130120.0,95.8073,95.8344,95.6993,95.7893,130120.0
2021-08-13 10:30:00,106.4,106.6,106.4,106.55,302550.0,95.7983,95.9784,95.7983,95.9334,302550.0
2021-08-13 10:40:00,106.55,106.55,106.42,106.5,70345.0,95.9334,95.9334,95.8163,95.8884,70345.0
2021-08-13 10:50:00,106.51,106.64,106.48,106.59,56693.0,95.8974,96.0144,95.8704,95.9694,56693.0
2021-08-13 11:00:00,106.58,106.61,106.46,106.47,90346.0,95.9604,95.9874,95.8524,95.8614,90346.0
2021-08-13 11:10:00,106.47,106.6,106.47,106.52,145539.0,95.8614,95.9784,95.8614,95.9064,145539.0
2021-08-13 11:20:00,106.52,106.52,106.37,106.43,59967.0,95.9064,95.9064,95.7713,95.8253,59967.0
2021-08-13 11:30:00,106.43,106.68,106.41,106.67,352743.0,95.8253,96.0504,95.8073,96.0414,352743.0
2021-08-13 11:40:00,106.67,106.84,106.66,106.8,258035.0,96.0414,96.1945,96.0324,96.1585,258035.0
2021-08-13 11:50:00,106.8,106.83,106.77,106.8,76384.0,96.1585,96.1855,96.1315,96.1585,76384.0
2021-08-13 12:00:00,106.79,106.83,106.75,106.76,102639.0,96.1495,96.1855,96.1135,96.1225,102639.0
2021-08-13 12:10:00,106.76,106.8,106.75,106.76,49346.0,96.1225,96.1585,96.1135,96.1225,49346.0
2021-08-13 12:20:00,106.76,106.77,106.7,106.73,28263.0,96.1225,96.1315,96.0684,96.0955,28263.0
2021-08-13 12:30:00,106.74,106.77,106.7,106.77,57381.0,96.1045,96.1315,96.0684,96.1315,57381.0
2021-08-13 12:40:00,106.77,106.85,106.76,106.79,52772.0,96.1315,96.2035,96.1225,96.1495,52772.0
2021-08-13 12:50:00,106.79,106.8,106.72,106.77,25966.0,96.1495,96.1585,96.0865,96.1315,25966.0
2021-08-13 13:00:00,106.78,106.79,106.72,106.78,37513.0,96.1405,96.1495,96.0865,96.1405,37513.0
2021-08-13 13:10:00,106.8,106.91,106.79,106.85,64156.0,96.1585,96.2575,96.1495,96.2035,64156.0
2021-08-13 13:20:00,106.84,106.91,106.84,106.91,15645.0,96.1945,96.2575,96.1945,96.2575,15645.0
2021-08-13 13:30:00,106.91,106.96,106.9,106.91,69083.0,96.2575,96.3025,96.2485,96.2575,69083.0
2021-08-13 13:40:00,106.91,106.98,106.89,106.96,54775.0,96.2575,96.3205,96.2395,96.3025,54775.0
2021-08-13 13:50:00,106.95,106.96,106.8,106.82,49972.0,96.2935,96.3025,96.1585,96.1765,49972.0
2021-08-13 14:00:00,106.82,106.91,106.8,106.9,24575.0,96.1765,96.2575,96.1585,96.2485,24575.0
2021-08-13 14:10:00,106.9,107.01,106.88,107.01,38552.0,96.2485,96.3476,96.2305,96.3476,38552.0
2021-08-13 14:20:00,107.01,107.01,106.95,106.96,21742.0,96.3476,96.3476,96.2935,96.3025,21742.0
2021-08-13 14:30:00,106.96,106.99,106.91,106.91,60334.0,96.3025,96.3295,96.2575,96.2575,60334.0
2021-08-13 14:40:00,106.9,106.95,106.85,106.94,45330.0,96.2485,96.2935,96.2035,96.2845,45330.0
2021-08-13 14:50:00,106.94,107.01,106.94,107.0,81758.0,96.2845,96.3476,96.2845,96.3386,81758.0
2021-08-13 15:00:00,107.0,107.03,106.96,107.02,60066.0,96.3386,96.3656,96.3025,96.3566,60066.0
2021-08-13 15:10:00,107.02,107.05,106.8,106.84,97701.0,96.3566,96.3836,96.1585,96.1945,97701.0
2021-08-13 15:20:00,106.84,106.9,106.81,106.82,63657.0,96.1945,96.2485,96.1675,96.1765,63657.0
2021-08-13 15:30:00,106.83,106.97,106.76,106.94,339081.0,96.1855,96.3115,96.1225,96.2845,339081.0
2021-08-13 15:40:00,106.94,107.04,106.89,107.01,253230.0,96.2845,96.3746,96.2395,96.3476,253230.0
2021-08-13 15:50:00,107.02,107.07,106.89,107.03,634147.0,96.3566,96.4016,96.2395,96.3656,634147.0
2021-08-16 09:30:00,106.96,106.99,106.66,106.77,121792.0,96.3025,96.3295,96.0324,96.1315,121792.0
2021-08-16 09:40:00,106.78,106.95,106.73,106.84,135704.0,96.1405,96.2935,96.0955,96.1945,135704.0
2021-08-16 09:50:00,106.85,106.9,106.76,106.88,139372.0,96.2035,96.2485,96.1225,96.2305,139372.0
2021-08-16 10:00:00,106.88,107.2,106.82,107.2,107513.0,96.2305,96.5186,96.1765,96.5186,107513.0
2021-08-16 10:10:00,107.18,107.46,107.16,107.44,189187.0,96.5006,96.7527,96.4826,96.7347,189187.0
2021-08-16 10:20:00,107.44,107.46,107.23,107.25,175039.0,96.7347,96.7527,96.5456,96.5636,175039.0
2021-08-16 10:30:00,107.24,107.38,107.17,107.17,110855.0,96.5546,96.6807,96.4916,96.4916,110855.0
2021-08-16 10:40:00,107.16,107.27,107.06,107.07,85120.0,96.4826,96.5816,96.3926,96.4016,85120.0
2021-08-16 10:50:00,107.07,107.09,106.94,107.02,120466.0,96.4016,96.4196,96.2845,96.3566,120466.0
2021-08-16 11:00:00,107.02,107.12,107.0,107.1,60508.0,96.3566,96.4466,96.3386,96.4286,60508.0
2021-08-16 11:10:00,107.12,107.14,107.04,107.04,63638.0,96.4466,96.4646,96.3746,96.3746,63638.0
2021-08-16 11:20:00,107.05,107.18,107.04,107.12,91709.0,96.3836,96.5006,96.3746,96.4466,91709.0
2021-08-16 11:30:00,107.12,107.22,107.04,107.04,55508.0,96.4466,96.5366,96.3746,96.3746,55508.0
2021-08-16 11:40:00,107.04,107.06,106.93,106.93,28033.0,96.3746,96.3926,96.2755,96.2755,28033.0
2021-08-16 11:50:00,106.94,106.96,106.85,106.95,26281.0,96.2845,96.3025,96.2035,96.2935,26281.0
2021-08-16 12:00:00,106.95,106.97,106.87,106.89,33569.0,96.2935,96.3115,96.2215,96.2395,33569.0
2021-08-16 12:10:00,106.9,106.9,106.8,106.8,26443.0,96.2485,96.2485,96.1585,96.1585,26443.0
2021-08-16 12:20:00,106.8,106.85,106.74,106.83,45912.0,96.1585,96.2035,96.1045,96.1855,45912.0
2021-08-16 12:30:00,106.83,106.92,106.83,106.92,71382.0,96.1855,96.2665,96.1855,96.2665,71382.0
2021-08-16 12:40:00,106.92,106.96,106.86,106.88,101635.0,96.2665,96.3025,96.2125,96.2305,101635.0
2021-08-16 12:50:00,106.88,106.96,106.84,106.85,32969.0,96.2305,96.3025,96.1945,96.2035,32969.0
2021-08-16 13:00:00,106.85,106.9,106.83,106.86,31556.0,96.2035,96.2485,96.1855,96.2125,31556.0
2021-08-16 13:10:00,106.86,106.95,106.81,106.81,32629.0,96.2125,96.2935,96.1675,96.1675,32629.0
2021-08-16 13:20:00,106.81,106.88,106.8,106.87,23642.0,96.1675,96.2305,96.1585,96.2215,23642.0
2021-08-16 13:30:00,106.87,106.89,106.84,106.88,34963.0,96.2215,96.2395,96.1945,96.2305,34963.0
2021-08-16 13:40:00,106.88,106.95,106.85,106.93,34671.0,96.2305,96.2935,96.2035,96.2755,34671.0
2021-08-16 13:50:00,106.93,106.95,106.87,106.9,34885.0,96.2755,96.2935,96.2215,96.2485,34885.0
2021-08-16 14:00:00,106.9,106.99,106.89,106.96,38906.0,96.2485,96.3295,96.2395,96.3025,38906.0
2021-08-16 14:10:00,106.96,107.05,106.96,107.03,21973.0,96.3025,96.3836,96.3025,96.3656,21973.0
2021-08-16 14:20:00,107.03,107.11,107.0,107.07,48831.0,96.3656,96.4376,96.3386,96.4016,48831.0
2021-08-16 14:30:00,107.06,107.07,106.92,106.92,24760.0,96.3926,96.4016,96.2665,96.2665,24760.0
2021-08-16 14:40:00,106.94,106.94,106.82,106.82,40355.0,96.2845,96.2845,96.1765,96.1765,40355.0
2021-08-16 14:50:00,106.81,106.85,106.75,106.75,29824.0,96.1675,96.2035,96.1135,96.1135,29824.0
2021-08-16 15:00:00,106.74,106.83,106.73,106.81,46357.0,96.1045,96.1855,96.0955,96.1675,46357.0
2021-08-16 15:10:00,106.81,106.87,106.74,106.76,64285.0,96.1675,96.2215,96.1045,96.1225,64285.0
2021-08-16 15:20:00,106.75,106.84,106.75,106.83,91928.0,96.1135,96.1945,96.1135,96.1855,91928.0
2021-08-16 15:30:00,106.83,107.01,106.78,106.89,159774.0,96.1855,96.3476,96.1405,96.2395,159774.0
2021-08-16 15:40:00,106.89,106.94,106.83,106.84,279610.0,96.2395,96.2845,96.1855,96.1945,279610.0
2021-08-16 15:50:00,106.84,106.98,106.84,106.93,1153169.0,96.1945,96.3205,96.1945,96.2755,1153169.0
2021-08-17 09:30:00,106.48,106.53,106.19,106.51,181321.0,95.8704,95.9154,95.6093,95.8974,181321.0
2021-08-17 09:40:00,106.52,106.62,106.41,106.44,53046.0,95.9064,95.9964,95.8073,95.8344,53046.0
2021-08-17 09:50:00,106.45,106.53,106.43,106.44,47074.0,95.8434,95.9154,95.8253,95.8344,47074.0
2021-08-17 10:00:00,106.44,106.62,106.4,106.61,65932.0,95.8344,95.9964,95.7983,95.9874,65932.0
2021-08-17 10:10:00,106.62,106.86,106.61,106.84,86522.0,95.9964,96.2125,95.9874,96.1945,86522.0
2021-08-17 10:20:00,106.84,106.85,106.73,106.76,37611.0,96.1945,96.2035,96.0955,96.1225,37611.0
2021-08-17 10:30:00,106.77,106.85,106.58,106.58,109539.0,96.1315,96.2035,95.9604,95.9604,109539.0
2021-08-17 10:40:00,106.57,106.64,106.55,106.63,71413.0,95.9514,96.0144,95.9334,96.0054,71413.0
2021-08-17 10:50:00,106.62,106.71,106.57,106.68,46631.0,95.9964,96.0774,95.9514,96.0504,46631.0
2021-08-17 11:00:00,106.68,106.79,106.68,106.72,48641.0,96.0504,96.1495,96.0504,96.0865,48641.0
2021-08-17 11:10:00,106.72,106.94,106.67,106.93,78864.0,96.0865,96.2845,96.0414,96.2755,78864.0
2021-08-17 11:20:00,106.93,106.98,106.84,106.92,66258.0,96.2755,96.3205,96.1945,96.2665,66258.0
2021-08-17 11:30:00,106.91,106.94,106.76,106.76,117005.0,96.2575,96.2845,96.1225,96.1225,117005.0
2021-08-17 11:40:00,106.76,106.85,106.71,106.75,34992.0,96.1225,96.2035,96.0774,96.1135,34992.0
2021-08-17 11:50:00,106.75,106.78,106.63,106.64,51237.0,96.1135,96.1405,96.0054,96.0144,51237.0
2021-08-17 12:00:00,106.63,106.63,106.53,106.56,43990.0,96.0054,96.0054,95.9154,95.9424,43990.0
2021-08-17 12:10:00,106.56,106.67,106.54,106.56,25799.0,95.9424,96.0414,95.9244,95.9424,25799.0
2021-08-17 12:20:00,106.55,106.61,106.54,106.58,23991.0,95.9334,95.9874,95.9244,95.9604,23991.0
2021-08-17 12:30:00,106.58,106.58,106.4,106.42,66605.0,95.9604,95.9604,95.7983,95.8163,66605.0
2021-08-17 12:40:00,106.4,106.41,106.19,106.23,60638.0,95.7983,95.8073,95.6093,95.6453,60638.0
2021-08-17 12:50:00,106.24,106.24,106.07,106.18,50493.0,95.6543,95.6543,95.5012,95.6003,50493.0
2021-08-17 13:00:00,106.18,106.33,106.12,106.3,61384.0,95.6003,95.7353,95.5462,95.7083,61384.0
2021-08-17 13:10:00,106.3,106.35,106.22,106.22,39239.0,95.7083,95.7533,95.6363,95.6363,39239.0
2021-08-17 13:20:00,106.21,106.26,106.11,106.23,80948.0,95.6273,95.6723,95.5372,95.6453,80948.0
2021-08-17 13:30:00,106.22,106.23,106.16,106.2,26813.0,95.6363,95.6453,95.5822,95.6183,26813.0
2021-08-17 13:40:00,106.2,106.22,106.13,106.21,46627.0,95.6183,95.6363,95.5552,95.6273,46627.0
2021-08-17 13:50:00,106.22,106.42,106.2,106.41,176101.0,95.6363,95.8163,95.6183,95.8073,176101.0
2021-08-17 14:00:00,106.4,106.46,106.38,106.4,55441.0,95.7983,95.8524,95.7803,95.7983,55441.0
2021-08-17 14:10:00,106.41,106.44,106.34,106.4,22313.0,95.8073,95.8344,95.7443,95.7983,22313.0
2021-08-17 14:20:00,106.41,106.41,106.28,106.29,31821.0,95.8073,95.8073,95.6903,95.6993,31821.0
2021-08-17 14:30:00,106.29,106.31,106.11,106.14,36294.0,95.6993,95.7173,95.5372,95.5642,36294.0
2021-08-17 14:40:00,106.15,106.39,106.14,106.37,48714.0,95.5732,95.7893,95.5642,95.7713,48714.0
2021-08-17 14:50:00,106.37,106.52,106.36,106.48,69629.0,95.7713,95.9064,95.7623,95.8704,69629.0
2021-08-17 15:00:00,106.48,106.67,106.46,106.64,80005.0,95.8704,96.0414,95.8524,96.0144,80005.0
2021-08-17 15:10:00,106.64,106.69,106.61,106.65,73441.0,96.0144,96.0594,95.9874,96.0234,73441.0
2021-08-17 15:20:00,106.65,106.71,106.61,106.69,96782.0,96.0234,96.0774,95.9874,96.0594,96782.0
2021-08-17 15:30:00,106.69,106.79,106.58,106.62,200471.0,96.0594,96.1495,95.9604,95.9964,200471.0
2021-08-17 15:40:00,106.62,106.77,106.54,106.7,269112.0,95.9964,96.1315,95.9244,96.0684,269112.0
2021-08-17 15:50:00,106.71,106.97,106.71,106.94,712671.0,96.0774,96.3115,96.0774,96.2845,712671.0
2021-08-18 09:30:00,106.76,106.76,106.37,106.46,111881.0,96.1225,96.1225,95.7713,95.8524,111881.0
2021-08-18 09:40:00,106.46,106.67,106.43,106.52,76946.0,95.8524,96.0414,95.8253,95.9064,76946.0
2021-08-18 09:50:00,106.53,106.54,106.36,106.43,65678.0,95.9154,95.9244,95.7623,95.8253,65678.0
2021-08-18 10:00:00,106.44,106.6,106.41,106.58,103805.0,95.8344,95.9784,95.8073,95.9604,103805.0
2021-08-18 10:10:00,106.58,106.69,106.56,106.62,94307.0,95.9604,96.0594,95.9424,95.9964,94307.0
2021-08-18 10:20:00,106.62,106.64,106.56,106.6,64366.0,95.9964,96.0144,95.9424,95.9784,64366.0
2021-08-18 10:30:00,106.61,106.73,106.61,106.65,84708.0,95.9874,96.0955,95.9874,96.0234,84708.0
2021-08-18 10:40:00,106.64,106.66,106.44,106.49,61223.0,96.0144,96.0324,95.8344,95.8794,61223.0
2021-08-18 10:50:00,106.48,106.71,106.41,106.44,84329.0,95.8704,96.0774,95.8073,95.8344,84329.0
2021-08-18 11:00:00,106.45,106.45,106.24,106.29,53895.0,95.8434,95.8434,95.6543,95.6993,53895.0
2021-08-18 11:10:00,106.3,106.35,106.07,106.11,55012.0,95.7083,95.7533,95.5012,95.5372,55012.0
2021-08-18 11:20:00,106.1,106.26,106.08,106.24,77300.0,95.5282,95.6723,95.5102,95.6543,77300.0
2021-08-18 11:30:00,106.24,106.27,106.1,106.13,50272.0,95.6543,95.6813,95.5282,95.5552,50272.0
2021-08-18 11:40:00,106.14,106.15,105.95,105.96,45349.0,95.5642,95.5732,95.3932,95.4022,45349.0
2021-08-18 11:50:00,105.95,106.1,105.95,106.08,46948.0,95.3932,95.5282,95.3932,95.5102,46948.0
2021-08-18 12:00:00,106.07,106.1,106.03,106.06,28376.0,95.5012,95.5282,95.4652,95.4922,28376.0
2021-08-18 12:10:00,106.04,106.04,105.94,106.02,29930.0,95.4742,95.4742,95.3842,95.4562,29930.0
2021-08-18 12:20:00,106.02,106.05,105.88,105.91,56793.0,95.4562,95.4832,95.3301,95.3572,56793.0
2021-08-18 12:30:00,105.91,105.92,105.85,105.86,51014.0,95.3572,95.3662,95.3031,95.3121,51014.0
2021-08-18 12:40:00,105.86,106.0,105.84,105.98,62180.0,95.3121,95.4382,95.2941,95.4202,62180.0
2021-08-18 12:50:00,105.98,106.09,105.95,106.0,66045.0,95.4202,95.5192,95.3932,95.4382,66045.0
2021-08-18 13:00:00,106.01,106.06,105.98,106.06,38892.0,95.4472,95.4922,95.4202,95.4922,38892.0
2021-08-18 13:10:00,106.06,106.17,106.06,106.15,26084.0,95.4922,95.5913,95.4922,95.5732,26084.0
2021-08-18 13:20:00,106.16,106.17,106.06,106.08,25201.0,95.5822,95.5913,95.4922,95.5102,25201.0
2021-08-18 13:30:00,106.08,106.18,106.07,106.15,43186.0,95.5102,95.6003,95.5012,95.5732,43186.0
2021-08-18 13:40:00,106.16,106.31,106.16,106.31,33854.0,95.5822,95.7173,95.5822,95.7173,33854.0
2021-08-18 13:50:00,106.31,106.32,106.22,106.22,21050.0,95.7173,95.7263,95.6363,95.6363,21050.0
2021-08-18 14:00:00,106.22,106.45,106.21,106.3,77758.0,95.6363,95.8434,95.6273,95.7083,77758.0
2021-08-18 14:10:00,106.3,106.34,105.92,106.02,98807.0,95.7083,95.7443,95.3662,95.4562,98807.0
2021-08-18 14:20:00,106.04,106.2,105.94,106.19,93494.0,95.4742,95.6183,95.3842,95.6093,93494.0
2021-08-18 14:30:00,106.18,106.27,106.14,106.18,61473.0,95.6003,95.6813,95.5642,95.6003,61473.0
2021-08-18 14:40:00,106.19,106.22,106.08,106.13,28384.0,95.6093,95.6363,95.5102,95.5552,28384.0
2021-08-18 14:50:00,106.12,106.24,106.12,106.23,39959.0,95.5462,95.6543,95.5462,95.6453,39959.0
2021-08-18 15:00:00,106.22,106.26,106.07,106.2,113201.0,95.6363,95.6723,95.5012,95.6183,113201.0
2021-08-18 15:10:00,106.19,106.33,106.16,106.33,67431.0,95.6093,95.7353,95.5822,95.7353,67431.0
2021-08-18 15:20:00,106.33,106.37,106.01,106.04,190221.0,95.7353,95.7713,95.4472,95.4742,190221.0
2021-08-18 15:30:00,106.03,106.06,105.88,106.0,262554.0,95.4652,95.4922,95.3301,95.4382,262554.0
2021-08-18 15:40:00,106.0,106.19,105.88,105.93,271618.0,95.4382,95.6093,95.3301,95.3752,271618.0
2021-08-18 15:50:00,105.93,106.01,105.83,105.88,626827.0,95.3752,95.4472,95.2851,95.3301,626827.0
2021-08-19 09:30:00,105.62,105.66,105.24,105.59,143203.0,95.0961,95.1321,94.7539,95.069,143203.0
2021-08-19 09:40:00,105.59,106.03,105.59,105.83,219840.0,95.069,95.4652,95.069,95.2851,219840.0
2021-08-19 09:50:00,105.83,106.41,105.83,106.39,151499.0,95.2851,95.8073,95.2851,95.7893,151499.0
2021-08-19 10:00:00,106.42,106.54,106.3,106.3,123949.0,95.8163,95.9244,95.7083,95.7083,123949.0
2021-08-19 10:10:00,106.29,106.45,106.28,106.36,131212.0,95.6993,95.8434,95.6903,95.7623,131212.0
2021-08-19 10:20:00,106.36,106.37,106.19,106.24,92908.0,95.7623,95.7713,95.6093,95.6543,92908.0
2021-08-19 10:30:00,106.25,106.25,105.92,105.93,164196.0,95.6633,95.6633,95.3662,95.3752,164196.0
2021-08-19 10:40:00,105.93,105.95,105.75,105.76,115592.0,95.3752,95.3932,95.2131,95.2221,115592.0
2021-08-19 10:50:00,105.77,106.14,105.76,106.14,174186.0,95.2311,95.5642,95.2221,95.5642,174186.0
2021-08-19 11:00:00,106.13,106.13,105.86,105.87,138980.0,95.5552,95.5552,95.3121,95.3211,138980.0
2021-08-19 11:10:00,105.88,106.08,105.86,106.08,129279.0,95.3301,95.5102,95.3121,95.5102,129279.0
2021-08-19 11:20:00,106.08,106.15,105.91,105.95,121622.0,95.5102,95.5732,95.3572,95.3932,121622.0
2021-08-19 11:30:00,105.96,106.12,105.84,105.84,163958.0,95.4022,95.5462,95.2941,95.2941,163958.0
2021-08-19 11:40:00,105.85,106.12,105.83,106.11,131378.0,95.3031,95.5462,95.2851,95.5372,131378.0
2021-08-19 11:50:00,106.11,106.18,106.04,106.12,135031.0,95.5372,95.6003,95.4742,95.5462,135031.0
2021-08-19 12:00:00,106.12,106.22,105.86,105.87,66895.0,95.5462,95.6363,95.3121,95.3211,66895.0
2021-08-19 12:10:00,105.87,105.94,105.85,105.89,115997.0,95.3211,95.3842,95.3031,95.3392,115997.0
2021-08-19 12:20:00,105.89,105.95,105.81,105.86,58915.0,95.3392,95.3932,95.2671,95.3121,58915.0
2021-08-19 12:30:00,105.87,105.96,105.84,105.94,61577.0,95.3211,95.4022,95.2941,95.3842,61577.0
2021-08-19 12:40:00,105.93,105.99,105.93,105.98,52109.0,95.3752,95.4292,95.3752,95.4202,52109.0
2021-08-19 12:50:00,105.99,106.11,105.98,106.11,41385.0,95.4292,95.5372,95.4202,95.5372,41385.0
2021-08-19 13:00:00,106.1,106.1,105.86,105.89,98870.0,95.5282,95.5282,95.3121,95.3392,98870.0
2021-08-19 13:10:00,105.9,105.95,105.86,105.88,82111.0,95.3482,95.3932,95.3121,95.3301,82111.0
2021-08-19 13:20:00,105.88,105.92,105.76,105.76,38499.0,95.3301,95.3662,95.2221,95.2221,38499.0
2021-08-19 13:30:00,105.76,105.86,105.72,105.86,52259.0,95.2221,95.3121,95.1861,95.3121,52259.0
2021-08-19 13:40:00,105.85,105.97,105.8,105.84,99171.0,95.3031,95.4112,95.2581,95.2941,99171.0
2021-08-19 13:50:00,105.85,105.85,105.74,105.74,34922.0,95.3031,95.3031,95.2041,95.2041,34922.0
2021-08-19 14:00:00,105.73,105.85,105.63,105.67,114027.0,95.1951,95.3031,95.1051,95.1411,114027.0
2021-08-19 14:10:00,105.68,105.82,105.64,105.82,70514.0,95.1501,95.2761,95.1141,95.2761,70514.0
2021-08-19 14:20:00,105.83,106.01,105.79,105.82,86971.0,95.2851,95.4472,95.2491,95.2761,86971.0
2021-08-19 14:30:00,105.82,105.97,105.68,105.96,179922.0,95.2761,95.4112,95.1501,95.4022,179922.0
2021-08-19 14:40:00,105.95,106.08,105.88,106.06,89489.0,95.3932,95.5102,95.3301,95.4922,89489.0
2021-08-19 14:50:00,106.06,106.24,105.98,106.2,105343.0,95.4922,95.6543,95.4202,95.6183,105343.0
2021-08-19 15:00:00,106.2,106.32,106.2,106.32,109488.0,95.6183,95.7263,95.6183,95.7263,109488.0
2021-08-19 15:10:00,106.32,106.46,106.26,106.45,103470.0,95.7263,95.8524,95.6723,95.8434,103470.0
2021-08-19 15:20:00,106.45,106.59,106.45,106.59,116878.0,95.8434,95.9694,95.8434,95.9694,116878.0
2021-08-19 15:30:00,106.58,106.61,106.47,106.48,505966.0,95.9604,95.9874,95.8614,95.8704,505966.0
2021-08-19 15:40:00,106.47,106.47,106.26,106.39,353337.0,95.8614,95.8614,95.6723,95.7893,353337.0
2021-08-19 15:50:00,106.38,106.53,106.38,106.49,717717.0,95.7803,95.9154,95.7803,95.8794,717717.0
2021-08-20 09:30:00,106.38,106.44,105.68,106.21,215981.0,95.7803,95.8344,95.1501,95.6273,215981.0
2021-08-20 09:40:00,106.22,106.36,106.05,106.33,120987.0,95.6363,95.7623,95.4832,95.7353,120987.0
2021-08-20 09:50:00,106.34,106.45,106.28,106.3,95467.0,95.7443,95.8434,95.6903,95.7083,95467.0
2021-08-20 10:00:00,106.31,106.59,106.19,106.58,87542.0,95.7173,95.9694,95.6093,95.9604,87542.0
2021-08-20 10:10:00,106.59,106.63,106.39,106.62,103039.0,95.9694,96.0054,95.7893,95.9964,103039.0
2021-08-20 10:20:00,106.62,106.77,106.62,106.68,123295.0,95.9964,96.1315,95.9964,96.0504,123295.0
2021-08-20 10:30:00,106.68,106.76,106.57,106.73,167706.0,96.0504,96.1225,95.9514,96.0955,167706.0
2021-08-20 10:40:00,106.72,106.75,106.51,106.6,80448.0,96.0865,96.1135,95.8974,95.9784,80448.0
2021-08-20 10:50:00,106.61,106.74,106.58,106.62,110868.0,95.9874,96.1045,95.9604,95.9964,110868.0
2021-08-20 11:00:00,106.62,106.84,106.62,106.8,148142.0,95.9964,96.1945,95.9964,96.1585,148142.0
2021-08-20 11:10:00,106.79,106.88,106.78,106.81,65737.0,96.1495,96.2305,96.1405,96.1675,65737.0
2021-08-20 11:20:00,106.8,106.92,106.76,106.84,78899.0,96.1585,96.2665,96.1225,96.1945,78899.0
2021-08-20 11:30:00,106.85,107.0,106.85,106.96,83055.0,96.2035,96.3386,96.2035,96.3025,83055.0
2021-08-20 11:40:00,106.96,107.03,106.91,106.95,68643.0,96.3025,96.3656,96.2575,96.2935,68643.0
2021-08-20 11:50:00,106.95,107.07,106.9,107.05,77849.0,96.2935,96.4016,96.2485,96.3836,77849.0
2021-08-20 12:00:00,107.05,107.11,106.99,106.99,77515.0,96.3836,96.4376,96.3295,96.3295,77515.0
2021-08-20 12:10:00,107.0,107.08,106.97,106.99,73497.0,96.3386,96.4106,96.3115,96.3295,73497.0
2021-08-20 12:20:00,106.99,107.17,106.99,107.17,61610.0,96.3295,96.4916,96.3295,96.4916,61610.0
2021-08-20 12:30:00,107.17,107.2,107.1,107.15,42985.0,96.4916,96.5186,96.4286,96.4736,42985.0
2021-08-20 12:40:00,107.14,107.19,107.05,107.16,48190.0,96.4646,96.5096,96.3836,96.4826,48190.0
2021-08-20 12:50:00,107.17,107.24,107.15,107.17,50963.0,96.4916,96.5546,96.4736,96.4916,50963.0
2021-08-20 13:00:00,107.18,107.23,107.15,107.2,47313.0,96.5006,96.5456,96.4736,96.5186,47313.0
2021-08-20 13:10:00,107.2,107.25,107.19,107.22,46975.0,96.5186,96.5636,96.5096,96.5366,46975.0
2021-08-20 13:20:00,107.23,107.27,107.19,107.21,42952.0,96.5456,96.5816,96.5096,96.5276,42952.0
2021-08-20 13:30:00,107.21,107.24,107.18,107.19,50521.0,96.5276,96.5546,96.5006,96.5096,50521.0
2021-08-20 13:40:00,107.19,107.25,107.16,107.24,72986.0,96.5096,96.5636,96.4826,96.5546,72986.0
2021-08-20 13:50:00,107.24,107.32,107.23,107.26,50684.0,96.5546,96.6267,96.5456,96.5726,50684.0
2021-08-20 14:00:00,107.26,107.33,107.23,107.24,49990.0,96.5726,96.6357,96.5456,96.5546,49990.0
2021-08-20 14:10:00,107.24,107.25,107.19,107.2,61363.0,96.5546,96.5636,96.5096,96.5186,61363.0
2021-08-20 14:20:00,107.19,107.21,107.06,107.12,60755.0,96.5096,96.5276,96.3926,96.4466,60755.0
2021-08-20 14:30:00,107.12,107.26,107.12,107.24,119555.0,96.4466,96.5726,96.4466,96.5546,119555.0
2021-08-20 14:40:00,107.23,107.31,107.18,107.2,58480.0,96.5456,96.6177,96.5006,96.5186,58480.0
2021-08-20 14:50:00,107.2,107.25,107.17,107.21,61669.0,96.5186,96.5636,96.4916,96.5276,61669.0
2021-08-20 15:00:00,107.2,107.29,107.18,107.24,68821.0,96.5186,96.5997,96.5006,96.5546,68821.0
2021-08-20 15:10:00,107.23,107.35,107.23,107.26,87079.0,96.5456,96.6537,96.5456,96.5726,87079.0
2021-08-20 15:20:00,107.27,107.39,107.24,107.35,112673.0,96.5816,96.6897,96.5546,96.6537,112673.0
2021-08-20 15:30:00,107.35,107.43,107.24,107.38,254096.0,96.6537,96.7257,96.5546,96.6807,254096.0
2021-08-20 15:40:00,107.38,107.42,107.18,107.21,376247.0,96.6807,96.7167,96.5006,96.5276,376247.0
2021-08-20 15:50:00,107.2,107.24,106.99,107.01,564288.0,96.5186,96.5546,96.3295,96.3476,564288.0
2021-08-23 09:30:00,107.2,107.36,107.08,107.29,158819.0,96.5186,96.6627,96.4106,96.5997,158819.0
2021-08-23 09:40:00,107.3,107.34,107.05,107.14,67142.0,96.6087,96.6447,96.3836,96.4646,67142.0
2021-08-23 09:50:00,107.16,107.2,106.95,107.11,93216.0,96.4826,96.5186,96.2935,96.4376,93216.0
2021-08-23 10:00:00,107.12,107.25,107.11,107.17,163665.0,96.4466,96.5636,96.4376,96.4916,163665.0
2021-08-23 10:10:00,107.17,107.35,107.17,107.34,38556.0,96.4916,96.6537,96.4916,96.6447,38556.0
2021-08-23 10:20:00,107.35,107.39,107.27,107.34,42042.0,96.6537,96.6897,96.5816,96.6447,42042.0
2021-08-23 10:30:00,107.33,107.33,107.1,107.22,69473.0,96.6357,96.6357,96.4286,96.5366,69473.0
2021-08-23 10:40:00,107.21,107.31,107.21,107.24,58902.0,96.5276,96.6177,96.5276,96.5546,58902.0
2021-08-23 10:50:00,107.24,107.28,106.99,106.99,53408.0,96.5546,96.5907,96.3295,96.3295,53408.0
2021-08-23 11:00:00,107.0,107.06,106.9,107.05,142755.0,96.3386,96.3926,96.2485,96.3836,142755.0
2021-08-23 11:10:00,107.05,107.05,106.94,106.95,127081.0,96.3836,96.3836,96.2845,96.2935,127081.0
2021-08-23 11:20:00,106.96,107.01,106.85,106.88,89824.0,96.3025,96.3476,96.2035,96.2305,89824.0
2021-08-23 11:30:00,106.89,106.96,106.82,106.84,97555.0,96.2395,96.3025,96.1765,96.1945,97555.0
2021-08-23 11:40:00,106.85,106.86,106.66,106.68,90251.0,96.2035,96.2125,96.0324,96.0504,90251.0
2021-08-23 11:50:00,106.69,106.75,106.64,106.71,123568.0,96.0594,96.1135,96.0144,96.0774,123568.0
2021-08-23 12:00:00,106.72,106.72,106.63,106.72,121376.0,96.0865,96.0865,96.0054,96.0865,121376.0
2021-08-23 12:10:00,106.72,106.72,106.58,106.59,115504.0,96.0865,96.0865,95.9604,95.9694,115504.0
2021-08-23 12:20:00,106.59,106.62,106.5,106.5,81343.0,95.9694,95.9964,95.8884,95.8884,81343.0
2021-08-23 12:30:00,106.5,106.67,106.5,106.67,96649.0,95.8884,96.0414,95.8884,96.0414,96649.0
2021-08-23 12:40:00,106.68,106.73,106.65,106.69,118548.0,96.0504,96.0955,96.0234,96.0594,118548.0
2021-08-23 12:50:00,106.69,106.79,106.67,106.78,130258.0,96.0594,96.1495,96.0414,96.1405,130258.0
2021-08-23 13:00:00,106.78,106.94,106.78,106.94,30458.0,96.1405,96.2845,96.1405,96.2845,30458.0
2021-08-23 13:10:00,106.95,106.96,106.8,106.8,40154.0,96.2935,96.3025,96.1585,96.1585,40154.0
2021-08-23 13:20:00,106.8,106.81,106.69,106.7,86387.0,96.1585,96.1675,96.0594,96.0684,86387.0
2021-08-23 13:30:00,106.7,106.78,106.64,106.65,47724.0,96.0684,96.1405,96.0144,96.0234,47724.0
2021-08-23 13:40:00,106.66,106.73,106.65,106.72,21892.0,96.0324,96.0955,96.0234,96.0865,21892.0
2021-08-23 13:50:00,106.72,106.77,106.69,106.71,43140.0,96.0865,96.1315,96.0594,96.0774,43140.0
2021-08-23 14:00:00,106.72,106.76,106.67,106.67,25039.0,96.0865,96.1225,96.0414,96.0414,25039.0
2021-08-23 14:10:00,106.66,106.71,106.63,106.67,53122.0,96.0324,96.0774,96.0054,96.0414,53122.0
2021-08-23 14:20:00,106.68,106.73,106.63,106.67,64203.0,96.0504,96.0955,96.0054,96.0414,64203.0
2021-08-23 14:30:00,106.67,106.75,106.65,106.75,44451.0,96.0414,96.1135,96.0234,96.1135,44451.0
2021-08-23 14:40:00,106.75,106.81,106.75,106.79,40123.0,96.1135,96.1675,96.1135,96.1495,40123.0
2021-08-23 14:50:00,106.8,106.86,106.79,106.81,50577.0,96.1585,96.2125,96.1495,96.1675,50577.0
2021-08-23 15:00:00,106.81,106.83,106.76,106.78,67350.0,96.1675,96.1855,96.1225,96.1405,67350.0
2021-08-23 15:10:00,106.79,106.86,106.77,106.84,101415.0,96.1495,96.2125,96.1315,96.1945,101415.0
2021-08-23 15:20:00,106.83,106.88,106.8,106.84,67726.0,96.1855,96.2305,96.1585,96.1945,67726.0
2021-08-23 15:30:00,106.84,106.93,106.79,106.82,126808.0,96.1945,96.2755,96.1495,96.1765,126808.0
2021-08-23 15:40:00,106.82,106.82,106.72,106.8,181985.0,96.1765,96.1765,96.0865,96.1585,181985.0
2021-08-23 15:50:00,106.79,106.8,106.71,106.74,629080.0,96.1495,96.1585,96.0774,96.1045,629080.0
2021-08-24 09:30:00,106.94,106.99,106.21,106.28,218277.0,96.2845,96.3295,95.6273,95.6903,218277.0
2021-08-24 09:40:00,106.29,106.34,106.05,106.17,168554.0,95.6993,95.7443,95.4832,95.5913,168554.0
2021-08-24 09:50:00,106.16,106.17,105.96,106.03,121149.0,95.5822,95.5913,95.4022,95.4652,121149.0
2021-08-24 10:00:00,106.03,106.16,105.86,106.12,195792.0,95.4652,95.5822,95.3121,95.5462,195792.0
2021-08-24 10:10:00,106.12,106.41,106.1,106.38,213433.0,95.5462,95.8073,95.5282,95.7803,213433.0
2021-08-24 10:20:00,106.37,106.4,106.03,106.03,116310.0,95.7713,95.7983,95.4652,95.4652,116310.0
2021-08-24 10:30:00,106.03,106.1,105.93,106.03,57204.0,95.4652,95.5282,95.3752,95.4652,57204.0
2021-08-24 10:40:00,106.05,106.29,106.01,106.28,67111.0,95.4832,95.6993,95.4472,95.6903,67111.0
2021-08-24 10:50:00,106.28,106.33,106.19,106.23,40889.0,95.6903,95.7353,95.6093,95.6453,40889.0
2021-08-24 11:00:00,106.23,106.34,106.22,106.34,65377.0,95.6453,95.7443,95.6363,95.7443,65377.0
2021-08-24 11:10:00,106.36,106.38,106.31,106.31,72507.0,95.7623,95.7803,95.7173,95.7173,72507.0
2021-08-24 11:20:00,106.31,106.43,106.3,106.3,68008.0,95.7173,95.8253,95.7083,95.7083,68008.0
2021-08-24 11:30:00,106.31,106.32,106.18,106.19,57609.0,95.7173,95.7263,95.6003,95.6093,57609.0
2021-08-24 11:40:00,106.19,106.22,106.13,106.2,44928.0,95.6093,95.6363,95.5552,95.6183,44928.0
2021-08-24 11:50:00,106.19,106.23,106.16,106.16,43135.0,95.6093,95.6453,95.5822,95.5822,43135.0
2021-08-24 12:00:00,106.17,106.17,106.12,106.12,26868.0,95.5913,95.5913,95.5462,95.5462,26868.0
2021-08-24 12:10:00,106.13,106.19,106.09,106.12,29791.0,95.5552,95.6093,95.5192,95.5462,29791.0
2021-08-24 12:20:00,106.12,106.14,106.05,106.1,36310.0,95.5462,95.5642,95.4832,95.5282,36310.0
2021-08-24 12:30:00,106.09,106.16,106.09,106.14,27039.0,95.5192,95.5822,95.5192,95.5642,27039.0
2021-08-24 12:40:00,106.15,106.21,106.14,106.17,23937.0,95.5732,95.6273,95.5642,95.5913,23937.0
2021-08-24 12:50:00,106.17,106.17,106.1,106.12,15881.0,95.5913,95.5913,95.5282,95.5462,15881.0
2021-08-24 13:00:00,106.12,106.16,106.06,106.16,41509.0,95.5462,95.5822,95.4922,95.5822,41509.0
2021-08-24 13:10:00,106.16,106.27,106.16,106.24,50424.0,95.5822,95.6813,95.5822,95.6543,50424.0
2021-08-24 13:20:00,106.23,106.25,106.16,106.17,23483.0,95.6453,95.6633,95.5822,95.5913,23483.0
2021-08-24 13:30:00,106.17,106.21,106.14,106.15,20499.0,95.5913,95.6273,95.5642,95.5732,20499.0
2021-08-24 13:40:00,106.15,106.25,106.15,106.25,22317.0,95.5732,95.6633,95.5732,95.6633,22317.0
2021-08-24 13:50:00,106.24,106.3,106.23,106.28,43999.0,95.6543,95.7083,95.6453,95.6903,43999.0
2021-08-24 14:00:00,106.28,106.36,106.27,106.35,29012.0,95.6903,95.7623,95.6813,95.7533,29012.0
2021-08-24 14:10:00,106.35,106.37,106.3,106.3,28310.0,95.7533,95.7713,95.7083,95.7083,28310.0
2021-08-24 14:20:00,106.29,106.31,106.24,106.26,26326.0,95.6993,95.7173,95.6543,95.6723,26326.0
2021-08-24 14:30:00,106.26,106.29,106.23,106.28,38700.0,95.6723,95.6993,95.6453,95.6903,38700.0
2021-08-24 14:40:00,106.28,106.34,106.28,106.33,24307.0,95.6903,95.7443,95.6903,95.7353,24307.0
2021-08-24 14:50:00,106.33,106.4,106.33,106.37,28952.0,95.7353,95.7983,95.7353,95.7713,28952.0
2021-08-24 15:00:00,106.38,106.38,106.23,106.25,45880.0,95.7803,95.7803,95.6453,95.6633,45880.0
2021-08-24 15:10:00,106.24,106.31,106.21,106.26,72172.0,95.6543,95.7173,95.6273,95.6723,72172.0
2021-08-24 15:20:00,106.27,106.41,106.26,106.39,50679.0,95.6813,95.8073,95.6723,95.7893,50679.0
2021-08-24 15:30:00,106.38,106.42,106.3,106.3,101356.0,95.7803,95.8163,95.7083,95.7083,101356.0
2021-08-24 15:40:00,106.3,106.4,106.23,106.34,281499.0,95.7083,95.7983,95.6453,95.7443,281499.0
2021-08-24 15:50:00,106.34,106.36,106.25,106.28,425188.0,95.7443,95.7623,95.6633,95.6903,425188.0
2021-08-25 09:30:00,106.26,106.33,105.79,105.96,167514.0,95.6723,95.7353,95.2491,95.4022,167514.0
2021-08-25 09:40:00,105.97,106.02,105.8,105.95,86482.0,95.4112,95.4562,95.2581,95.3932,86482.0
2021-08-25 09:50:00,105.94,106.23,105.88,106.23,89628.0,95.3842,95.6453,95.3301,95.6453,89628.0
2021-08-25 10:00:00,106.23,106.42,106.23,106.28,142720.0,95.6453,95.8163,95.6453,95.6903,142720.0
2021-08-25 10:10:00,106.31,106.33,106.03,106.15,94341.0,95.7173,95.7353,95.4652,95.5732,94341.0
2021-08-25 10:20:00,106.15,106.3,106.11,106.23,80559.0,95.5732,95.7083,95.5372,95.6453,80559.0
2021-08-25 10:30:00,106.23,106.28,106.18,106.28,70241.0,95.6453,95.6903,95.6003,95.6903,70241.0
2021-08-25 10:40:00,106.27,106.33,106.19,106.29,83531.0,95.6813,95.7353,95.6093,95.6993,83531.0
2021-08-25 10:50:00,106.3,106.34,106.26,106.28,62959.0,95.7083,95.7443,95.6723,95.6903,62959.0
2021-08-25 11:00:00,106.29,106.38,106.25,106.35,60048.0,95.6993,95.7803,95.6633,95.7533,60048.0
2021-08-25 11:10:00,106.35,106.43,106.23,106.28,68315.0,95.7533,95.8253,95.6453,95.6903,68315.0
2021-08-25 11:20:00,106.29,106.32,106.2,106.26,65918.0,95.6993,95.7263,95.6183,95.6723,65918.0
2021-08-25 11:30:00,106.27,106.32,106.23,106.25,96367.0,95.6813,95.7263,95.6453,95.6633,96367.0
2021-08-25 11:40:00,106.25,106.26,106.2,106.23,49755.0,95.6633,95.6723,95.6183,95.6453,49755.0
2021-08-25 11:50:00,106.23,106.25,106.17,106.22,74339.0,95.6453,95.6633,95.5913,95.6363,74339.0
2021-08-25 12:00:00,106.22,106.33,106.17,106.33,42839.0,95.6363,95.7353,95.5913,95.7353,42839.0
2021-08-25 12:10:00,106.32,106.35,106.25,106.27,66800.0,95.7263,95.7533,95.6633,95.6813,66800.0
2021-08-25 12:20:00,106.27,106.29,106.23,106.26,38866.0,95.6813,95.6993,95.6453,95.6723,38866.0
2021-08-25 12:30:00,106.26,106.3,106.23,106.25,27155.0,95.6723,95.7083,95.6453,95.6633,27155.0
2021-08-25 12:40:00,106.25,106.32,106.25,106.3,20599.0,95.6633,95.7263,95.6633,95.7083,20599.0
2021-08-25 12:50:00,106.31,106.37,106.3,106.31,65511.0,95.7173,95.7713,95.7083,95.7173,65511.0
2021-08-25 13:00:00,106.31,106.47,106.29,106.45,62740.0,95.7173,95.8614,95.6993,95.8434,62740.0
2021-08-25 13:10:00,106.45,106.5,106.43,106.48,45110.0,95.8434,95.8884,95.8253,95.8704,45110.0
2021-08-25 13:20:00,106.47,106.53,106.45,106.47,43089.0,95.8614,95.9154,95.8434,95.8614,43089.0
2021-08-25 13:30:00,106.47,106.57,106.46,106.55,21745.0,95.8614,95.9514,95.8524,95.9334,21745.0
2021-08-25 13:40:00,106.55,106.63,106.52,106.6,36261.0,95.9334,96.0054,95.9064,95.9784,36261.0
2021-08-25 13:50:00,106.6,106.64,106.57,106.6,64820.0,95.9784,96.0144,95.9514,95.9784,64820.0
2021-08-25 14:00:00,106.61,106.71,106.61,106.66,43442.0,95.9874,96.0774,95.9874,96.0324,43442.0
2021-08-25 14:10:00,106.65,106.73,106.64,106.69,47726.0,96.0234,96.0955,96.0144,96.0594,47726.0
2021-08-25 14:20:00,106.7,106.74,106.69,106.71,21167.0,96.0684,96.1045,96.0594,96.0774,21167.0
2021-08-25 14:30:00,106.71,106.71,106.62,106.65,70381.0,96.0774,96.0774,95.9964,96.0234,70381.0
2021-08-25 14:40:00,106.64,106.67,106.61,106.64,23901.0,96.0144,96.0414,95.9874,96.0144,23901.0
2021-08-25 14:50:00,106.64,106.68,106.59,106.68,28020.0,96.0144,96.0504,95.9694,96.0504,28020.0
2021-08-25 15:00:00,106.68,106.77,106.65,106.76,55970.0,96.0504,96.1315,96.0234,96.1225,55970.0
2021-08-25 15:10:00,106.76,106.77,106.59,106.64,65886.0,96.1225,96.1315,95.9694,96.0144,65886.0
2021-08-25 15:20:00,106.63,106.68,106.58,106.64,62075.0,96.0054,96.0504,95.9604,96.0144,62075.0
2021-08-25 15:30:00,106.65,106.65,106.57,106.58,117122.0,96.0234,96.0234,95.9514,95.9604,117122.0
2021-08-25 15:40:00,106.57,106.6,106.41,106.43,165230.0,95.9514,95.9784,95.8073,95.8253,165230.0
2021-08-25 15:50:00,106.43,106.43,106.18,106.21,871092.0,95.8253,95.8253,95.6003,95.6273,871092.0
2021-08-26 09:30:00,106.36,106.57,106.23,106.23,97414.0,95.7623,95.9514,95.6453,95.6453,97414.0
2021-08-26 09:40:00,106.22,106.31,106.05,106.18,123429.0,95.6363,95.7173,95.4832,95.6003,123429.0
2021-08-26 09:50:00,106.18,106.44,106.14,106.32,75289.0,95.6003,95.8344,95.5642,95.7263,75289.0
2021-08-26 10:00:00,106.32,106.49,106.3,106.36,54491.0,95.7263,95.8794,95.7083,95.7623,54491.0
2021-08-26 10:10:00,106.36,106.52,106.36,106.38,65213.0,95.7623,95.9064,95.7623,95.7803,65213.0
2021-08-26 10:20:00,106.37,106.47,106.11,106.26,174538.0,95.7713,95.8614,95.5372,95.6723,174538.0
2021-08-26 10:30:00,106.26,106.27,106.07,106.1,87525.0,95.6723,95.6813,95.5012,95.5282,87525.0
2021-08-26 10:40:00,106.1,106.1,105.9,105.93,61403.0,95.5282,95.5282,95.3482,95.3752,61403.0
2021-08-26 10:50:00,105.94,105.99,105.77,105.98,103951.0,95.3842,95.4292,95.2311,95.4202,103951.0
2021-08-26 11:00:00,105.99,106.28,105.88,106.28,103851.0,95.4292,95.6903,95.3301,95.6903,103851.0
2021-08-26 11:10:00,106.28,106.35,106.24,106.31,70898.0,95.6903,95.7533,95.6543,95.7173,70898.0
2021-08-26 11:20:00,106.31,106.45,106.28,106.28,67186.0,95.7173,95.8434,95.6903,95.6903,67186.0
2021-08-26 11:30:00,106.29,106.36,106.21,106.35,55060.0,95.6993,95.7623,95.6273,95.7533,55060.0
2021-08-26 11:40:00,106.36,106.38,106.17,106.24,101875.0,95.7623,95.7803,95.5913,95.6543,101875.0
2021-08-26 11:50:00,106.25,106.32,106.22,106.31,25643.0,95.6633,95.7263,95.6363,95.7173,25643.0
2021-08-26 12:00:00,106.32,106.38,106.25,106.29,47406.0,95.7263,95.7803,95.6633,95.6993,47406.0
2021-08-26 12:10:00,106.29,106.36,106.29,106.32,33075.0,95.6993,95.7623,95.6993,95.7263,33075.0
2021-08-26 12:20:00,106.31,106.33,106.19,106.22,62756.0,95.7173,95.7353,95.6093,95.6363,62756.0
2021-08-26 12:30:00,106.22,106.26,106.17,106.19,27816.0,95.6363,95.6723,95.5913,95.6093,27816.0
2021-08-26 12:40:00,106.18,106.18,106.12,106.17,21860.0,95.6003,95.6003,95.5462,95.5913,21860.0
2021-08-26 12:50:00,106.17,106.29,106.12,106.29,49594.0,95.5913,95.6993,95.5462,95.6993,49594.0
2021-08-26 13:00:00,106.3,106.39,106.27,106.37,43339.0,95.7083,95.7893,95.6813,95.7713,43339.0
2021-08-26 13:10:00,106.37,106.47,106.37,106.43,31445.0,95.7713,95.8614,95.7713,95.8253,31445.0
2021-08-26 13:20:00,106.43,106.48,106.4,106.48,48053.0,95.8253,95.8704,95.7983,95.8704,48053.0
2021-08-26 13:30:00,106.48,106.51,106.47,106.5,29522.0,95.8704,95.8974,95.8614,95.8884,29522.0
2021-08-26 13:40:00,106.49,106.5,106.39,106.4,44870.0,95.8794,95.8884,95.7893,95.7983,44870.0
2021-08-26 13:50:00,106.41,106.41,106.36,106.41,31734.0,95.8073,95.8073,95.7623,95.8073,31734.0
2021-08-26 14:00:00,106.41,106.41,106.26,106.28,56101.0,95.8073,95.8073,95.6723,95.6903,56101.0
2021-08-26 14:10:00,106.27,106.34,106.26,106.31,76563.0,95.6813,95.7443,95.6723,95.7173,76563.0
2021-08-26 14:20:00,106.32,106.4,106.32,106.32,33880.0,95.7263,95.7983,95.7263,95.7263,33880.0
2021-08-26 14:30:00,106.33,106.4,106.29,106.39,34318.0,95.7353,95.7983,95.6993,95.7893,34318.0
2021-08-26 14:40:00,106.39,106.42,106.37,106.4,121014.0,95.7893,95.8163,95.7713,95.7983,121014.0
2021-08-26 14:50:00,106.39,106.44,106.38,106.43,69825.0,95.7893,95.8344,95.7803,95.8253,69825.0
2021-08-26 15:00:00,106.42,106.44,106.33,106.41,47390.0,95.8163,95.8344,95.7353,95.8073,47390.0
2021-08-26 15:10:00,106.42,106.51,106.34,106.51,101018.0,95.8163,95.8974,95.7443,95.8974,101018.0
2021-08-26 15:20:00,106.51,106.52,106.24,106.25,89995.0,95.8974,95.9064,95.6543,95.6633,89995.0
2021-08-26 15:30:00,106.24,106.32,106.14,106.28,164601.0,95.6543,95.7263,95.5642,95.6903,164601.0
2021-08-26 15:40:00,106.29,106.4,106.23,106.32,337619.0,95.6993,95.7983,95.6453,95.7263,337619.0
2021-08-26 15:50:00,106.32,106.39,106.11,106.15,602143.0,95.7263,95.7893,95.5372,95.5732,602143.0
2021-08-27 09:30:00,106.53,106.83,106.42,106.75,111245.0,95.9154,96.1855,95.8163,96.1135,111245.0
2021-08-27 09:40:00,106.75,107.0,106.72,106.95,165867.0,96.1135,96.3386,96.0865,96.2935,165867.0
2021-08-27 09:50:00,106.97,106.98,106.62,106.62,98000.0,96.3115,96.3205,95.9964,95.9964,98000.0
2021-08-27 10:00:00,106.63,106.91,106.47,106.86,207525.0,96.0054,96.2575,95.8614,96.2125,207525.0
2021-08-27 10:10:00,106.85,107.02,106.81,106.93,66353.0,96.2035,96.3566,96.1675,96.2755,66353.0
2021-08-27 10:20:00,106.94,107.04,106.93,107.03,41485.0,96.2845,96.3746,96.2755,96.3656,41485.0
2021-08-27 10:30:00,107.03,107.06,106.86,106.86,81217.0,96.3656,96.3926,96.2125,96.2125,81217.0
2021-08-27 10:40:00,106.86,106.94,106.71,106.89,65981.0,96.2125,96.2845,96.0774,96.2395,65981.0
2021-08-27 10:50:00,106.89,106.96,106.83,106.87,85310.0,96.2395,96.3025,96.1855,96.2215,85310.0
2021-08-27 11:00:00,106.87,107.05,106.87,106.91,81186.0,96.2215,96.3836,96.2215,96.2575,81186.0
2021-08-27 11:10:00,106.91,106.99,106.87,106.96,25477.0,96.2575,96.3295,96.2215,96.3025,25477.0
2021-08-27 11:20:00,106.97,107.14,106.96,107.1,63710.0,96.3115,96.4646,96.3025,96.4286,63710.0
2021-08-27 11:30:00,107.12,107.2,107.06,107.19,38913.0,96.4466,96.5186,96.3926,96.5096,38913.0
2021-08-27 11:40:00,107.19,107.24,107.15,107.19,97561.0,96.5096,96.5546,96.4736,96.5096,97561.0
2021-08-27 11:50:00,107.2,107.3,107.15,107.27,35031.0,96.5186,96.6087,96.4736,96.5816,35031.0
2021-08-27 12:00:00,107.27,107.31,107.22,107.31,52982.0,96.5816,96.6177,96.5366,96.6177,52982.0
2021-08-27 12:10:00,107.32,107.37,107.3,107.34,29905.0,96.6267,96.6717,96.6087,96.6447,29905.0
2021-08-27 12:20:00,107.34,107.43,107.34,107.4,82464.0,96.6447,96.7257,96.6447,96.6987,82464.0
2021-08-27 12:30:00,107.42,107.48,107.4,107.43,36757.0,96.7167,96.7707,96.6987,96.7257,36757.0
2021-08-27 12:40:00,107.42,107.45,107.37,107.42,28880.0,96.7167,96.7437,96.6717,96.7167,28880.0
2021-08-27 12:50:00,107.42,107.44,107.38,107.44,28837.0,96.7167,96.7347,96.6807,96.7347,28837.0
2021-08-27 13:00:00,107.43,107.46,107.4,107.41,37118.0,96.7257,96.7527,96.6987,96.7077,37118.0
2021-08-27 13:10:00,107.41,107.45,107.39,107.41,48364.0,96.7077,96.7437,96.6897,96.7077,48364.0
2021-08-27 13:20:00,107.41,107.46,107.38,107.43,19163.0,96.7077,96.7527,96.6807,96.7257,19163.0
2021-08-27 13:30:00,107.44,107.49,107.41,107.46,20146.0,96.7347,96.7797,96.7077,96.7527,20146.0
2021-08-27 13:40:00,107.45,107.46,107.37,107.38,18289.0,96.7437,96.7527,96.6717,96.6807,18289.0
2021-08-27 13:50:00,107.37,107.47,107.37,107.45,18146.0,96.6717,96.7617,96.6717,96.7437,18146.0
2021-08-27 14:00:00,107.45,107.45,107.34,107.35,35407.0,96.7437,96.7437,96.6447,96.6537,35407.0
2021-08-27 14:10:00,107.36,107.4,107.33,107.35,27146.0,96.6627,96.6987,96.6357,96.6537,27146.0
2021-08-27 14:20:00,107.37,107.38,107.33,107.36,14173.0,96.6717,96.6807,96.6357,96.6627,14173.0
2021-08-27 14:30:00,107.36,107.41,107.33,107.37,31836.0,96.6627,96.7077,96.6357,96.6717,31836.0
2021-08-27 14:40:00,107.37,107.4,107.35,107.36,29260.0,96.6717,96.6987,96.6537,96.6627,29260.0
2021-08-27 14:50:00,107.36,107.38,107.34,107.36,14587.0,96.6627,96.6807,96.6447,96.6627,14587.0
2021-08-27 15:00:00,107.35,107.4,107.35,107.36,21274.0,96.6537,96.6987,96.6537,96.6627,21274.0
2021-08-27 15:10:00,107.35,107.36,107.27,107.35,94747.0,96.6537,96.6627,96.5816,96.6537,94747.0
2021-08-27 15:20:00,107.34,107.42,107.27,107.28,101983.0,96.6447,96.7167,96.5816,96.5907,101983.0
2021-08-27 15:30:00,107.28,107.3,107.2,107.2,174494.0,96.5907,96.6087,96.5186,96.5186,174494.0
2021-08-27 15:40:00,107.2,107.25,107.15,107.19,256642.0,96.5186,96.5636,96.4736,96.5096,256642.0
2021-08-27 15:50:00,107.2,107.23,107.1,107.16,419384.0,96.5186,96.5456,96.4286,96.4826,419384.0
2021-08-30 09:30:00,107.32,107.35,106.98,107.22,148110.0,96.6267,96.6537,96.3205,96.5366,148110.0
2021-08-30 09:40:00,107.22,107.23,107.1,107.21,143562.0,96.5366,96.5456,96.4286,96.5276,143562.0
2021-08-30 09:50:00,107.22,107.38,107.17,107.3,101361.0,96.5366,96.6807,96.4916,96.6087,101361.0
2021-08-30 10:00:00,107.29,107.5,107.29,107.45,185118.0,96.5997,96.7887,96.5997,96.7437,185118.0
2021-08-30 10:10:00,107.45,107.64,107.45,107.63,93555.0,96.7437,96.9148,96.7437,96.9058,93555.0
2021-08-30 10:20:00,107.63,107.71,107.55,107.57,150304.0,96.9058,96.9778,96.8338,96.8518,150304.0
2021-08-30 10:30:00,107.57,107.62,107.51,107.6,120434.0,96.8518,96.8968,96.7977,96.8788,120434.0
2021-08-30 10:40:00,107.58,107.78,107.57,107.78,126953.0,96.8608,97.0408,96.8518,97.0408,126953.0
2021-08-30 10:50:00,107.78,107.81,107.65,107.69,128154.0,97.0408,97.0678,96.9238,96.9598,128154.0
2021-08-30 11:00:00,107.69,107.7,107.55,107.59,99259.0,96.9598,96.9688,96.8338,96.8698,99259.0
2021-08-30 11:10:00,107.59,107.7,107.52,107.69,204456.0,96.8698,96.9688,96.8067,96.9598,204456.0
2021-08-30 11:20:00,107.68,107.79,107.6,107.76,176307.0,96.9508,97.0498,96.8788,97.0228,176307.0
2021-08-30 11:30:00,107.76,107.84,107.67,107.7,182296.0,97.0228,97.0949,96.9418,96.9688,182296.0
2021-08-30 11:40:00,107.7,107.72,107.48,107.5,141484.0,96.9688,96.9868,96.7707,96.7887,141484.0
2021-08-30 11:50:00,107.5,107.5,107.38,107.42,128920.0,96.7887,96.7887,96.6807,96.7167,128920.0
2021-08-30 12:00:00,107.42,107.46,107.37,107.4,125893.0,96.7167,96.7527,96.6717,96.6987,125893.0
2021-08-30 12:10:00,107.41,107.51,107.39,107.42,95805.0,96.7077,96.7977,96.6897,96.7167,95805.0
2021-08-30 12:20:00,107.43,107.43,107.33,107.37,149961.0,96.7257,96.7257,96.6357,96.6717,149961.0
2021-08-30 12:30:00,107.38,107.4,107.3,107.37,112867.0,96.6807,96.6987,96.6087,96.6717,112867.0
2021-08-30 12:40:00,107.37,107.44,107.35,107.41,75615.0,96.6717,96.7347,96.6537,96.7077,75615.0
2021-08-30 12:50:00,107.41,107.43,107.38,107.42,31061.0,96.7077,96.7257,96.6807,96.7167,31061.0
2021-08-30 13:00:00,107.41,107.44,107.36,107.42,50242.0,96.7077,96.7347,96.6627,96.7167,50242.0
2021-08-30 13:10:00,107.42,107.48,107.34,107.34,35393.0,96.7167,96.7707,96.6447,96.6447,35393.0
2021-08-30 13:20:00,107.35,107.44,107.34,107.44,50661.0,96.6537,96.7347,96.6447,96.7347,50661.0
2021-08-30 13:30:00,107.43,107.53,107.4,107.53,45772.0,96.7257,96.8157,96.6987,96.8157,45772.0
2021-08-30 13:40:00,107.53,107.64,107.53,107.64,30218.0,96.8157,96.9148,96.8157,96.9148,30218.0
2021-08-30 13:50:00,107.63,107.72,107.62,107.72,39332.0,96.9058,96.9868,96.8968,96.9868,39332.0
2021-08-30 14:00:00,107.72,107.77,107.69,107.75,37452.0,96.9868,97.0318,96.9598,97.0138,37452.0
2021-08-30 14:10:00,107.76,107.84,107.76,107.76,86144.0,97.0228,97.0949,97.0228,97.0228,86144.0
2021-08-30 14:20:00,107.76,107.85,107.75,107.82,58948.0,97.0228,97.1039,97.0138,97.0768,58948.0
2021-08-30 14:30:00,107.83,107.89,107.83,107.87,29728.0,97.0859,97.1399,97.0859,97.1219,29728.0
2021-08-30 14:40:00,107.87,107.89,107.8,107.81,106976.0,97.1219,97.1399,97.0588,97.0678,106976.0
2021-08-30 14:50:00,107.82,107.91,107.79,107.9,46951.0,97.0768,97.1579,97.0498,97.1489,46951.0
2021-08-30 15:00:00,107.9,107.93,107.88,107.89,33890.0,97.1489,97.1759,97.1309,97.1399,33890.0
2021-08-30 15:10:00,107.89,108.01,107.86,107.87,98428.0,97.1399,97.2479,97.1129,97.1219,98428.0
2021-08-30 15:20:00,107.86,107.88,107.76,107.8,407583.0,97.1129,97.1309,97.0228,97.0588,407583.0
2021-08-30 15:30:00,107.8,107.98,107.79,107.98,160055.0,97.0588,97.2209,97.0498,97.2209,160055.0
2021-08-30 15:40:00,107.98,108.09,107.93,108.08,283213.0,97.2209,97.3199,97.1759,97.3109,283213.0
2021-08-30 15:50:00,108.08,108.33,108.08,108.29,1368485.0,97.3109,97.536,97.3109,97.5,1368485.0
2021-08-31 09:30:00,108.03,108.18,107.78,107.99,206693.0,97.2659,97.401,97.0408,97.2299,206693.0
2021-08-31 09:40:00,108.02,108.37,107.93,108.37,201717.0,97.2569,97.572,97.1759,97.572,201717.0
2021-08-31 09:50:00,108.37,108.38,108.09,108.13,192038.0,97.572,97.581,97.3199,97.356,192038.0
2021-08-31 10:00:00,108.13,108.25,108.08,108.22,205856.0,97.356,97.464,97.3109,97.437,205856.0
2021-08-31 10:10:00,108.22,108.35,108.19,108.24,175475.0,97.437,97.554,97.41,97.455,175475.0
2021-08-31 10:20:00,108.24,108.34,108.17,108.29,101936.0,97.455,97.545,97.392,97.5,101936.0
2021-08-31 10:30:00,108.29,108.5,108.25,108.5,133376.0,97.5,97.6891,97.464,97.6891,133376.0
2021-08-31 10:40:00,108.5,108.65,108.44,108.59,179255.0,97.6891,97.8241,97.6351,97.7701,179255.0
2021-08-31 10:50:00,108.59,108.77,108.55,108.77,151559.0,97.7701,97.9322,97.7341,97.9322,151559.0
2021-08-31 11:00:00,108.77,108.81,108.69,108.69,141120.0,97.9322,97.9682,97.8602,97.8602,141120.0
2021-08-31 11:10:00,108.68,108.76,108.62,108.68,78650.0,97.8512,97.9232,97.7971,97.8512,78650.0
2021-08-31 11:20:00,108.67,108.68,108.54,108.65,88817.0,97.8422,97.8512,97.7251,97.8241,88817.0
2021-08-31 11:30:00,108.63,108.82,108.63,108.72,80873.0,97.8061,97.9772,97.8061,97.8872,80873.0
2021-08-31 11:40:00,108.73,108.75,108.61,108.65,56177.0,97.8962,97.9142,97.7881,97.8241,56177.0
2021-08-31 11:50:00,108.65,108.7,108.59,108.61,70761.0,97.8241,97.8692,97.7701,97.7881,70761.0
2021-08-31 12:00:00,108.62,108.66,108.54,108.64,95438.0,97.7971,97.8331,97.7251,97.8151,95438.0
2021-08-31 12:10:00,108.64,108.76,108.63,108.75,52246.0,97.8151,97.9232,97.8061,97.9142,52246.0
2021-08-31 12:20:00,108.75,108.75,108.61,108.64,64107.0,97.9142,97.9142,97.7881,97.8151,64107.0
2021-08-31 12:30:00,108.63,108.65,108.55,108.65,49387.0,97.8061,97.8241,97.7341,97.8241,49387.0
2021-08-31 12:40:00,108.66,108.71,108.63,108.7,54763.0,97.8331,97.8782,97.8061,97.8692,54763.0
2021-08-31 12:50:00,108.7,108.79,108.69,108.73,51256.0,97.8692,97.9502,97.8602,97.8962,51256.0
2021-08-31 13:00:00,108.73,108.79,108.7,108.72,53476.0,97.8962,97.9502,97.8692,97.8872,53476.0
2021-08-31 13:10:00,108.72,108.82,108.71,108.8,39730.0,97.8872,97.9772,97.8782,97.9592,39730.0
2021-08-31 13:20:00,108.81,108.82,108.73,108.8,56794.0,97.9682,97.9772,97.8962,97.9592,56794.0
2021-08-31 13:30:00,108.8,108.83,108.75,108.79,39348.0,97.9592,97.9862,97.9142,97.9502,39348.0
2021-08-31 13:40:00,108.78,108.89,108.78,108.88,80060.0,97.9412,98.0402,97.9412,98.0312,80060.0
2021-08-31 13:50:00,108.88,108.93,108.85,108.91,78521.0,98.0312,98.0762,98.0042,98.0582,78521.0
2021-08-31 14:00:00,108.92,108.93,108.77,108.78,106768.0,98.0672,98.0762,97.9322,97.9412,106768.0
2021-08-31 14:10:00,108.8,108.82,108.72,108.75,49122.0,97.9592,97.9772,97.8872,97.9142,49122.0
2021-08-31 14:20:00,108.75,108.78,108.61,108.62,62707.0,97.9142,97.9412,97.7881,97.7971,62707.0
2021-08-31 14:30:00,108.62,108.63,108.52,108.54,39758.0,97.7971,97.8061,97.7071,97.7251,39758.0
2021-08-31 14:40:00,108.55,108.57,108.45,108.5,64551.0,97.7341,97.7521,97.6441,97.6891,64551.0
2021-08-31 14:50:00,108.51,108.58,108.5,108.57,60177.0,97.6981,97.7611,97.6891,97.7521,60177.0
2021-08-31 15:00:00,108.57,108.64,108.55,108.62,151279.0,97.7521,97.8151,97.7341,97.7971,151279.0
2021-08-31 15:10:00,108.63,108.63,108.54,108.6,105016.0,97.8061,97.8061,97.7251,97.7791,105016.0
2021-08-31 15:20:00,108.6,108.74,108.54,108.71,147434.0,97.7791,97.9052,97.7251,97.8782,147434.0
2021-08-31 15:30:00,108.71,108.79,108.6,108.7,239325.0,97.8782,97.9502,97.7791,97.8692,239325.0
2021-08-31 15:40:00,108.68,108.8,108.59,108.78,302731.0,97.8512,97.9592,97.7701,97.9412,302731.0
2021-08-31 15:50:00,108.78,108.97,108.76,108.84,1487580.0,97.9412,98.1123,97.9232,97.9952,1487580.0
2021-09-01 09:30:00,109.21,109.43,109.03,109.09,190024.0,98.3283,98.5264,98.1663,98.2203,190024.0
2021-09-01 09:40:00,109.08,109.3,109.06,109.19,174055.0,98.2113,98.4094,98.1933,98.3103,174055.0
2021-09-01 09:50:00,109.19,109.56,109.17,109.35,315294.0,98.3103,98.6435,98.2923,98.4544,315294.0
2021-09-01 10:00:00,109.36,109.79,109.3,109.77,149177.0,98.4634,98.8506,98.4094,98.8325,149177.0
2021-09-01 10:10:00,109.76,109.76,109.57,109.62,187657.0,98.8235,98.8235,98.6525,98.6975,187657.0
2021-09-01 10:20:00,109.6,109.76,109.54,109.71,129489.0,98.6795,98.8235,98.6255,98.7785,129489.0
2021-09-01 10:30:00,109.71,109.79,109.54,109.72,182462.0,98.7785,98.8506,98.6255,98.7875,182462.0
2021-09-01 10:40:00,109.71,109.96,109.71,109.81,161862.0,98.7785,99.0036,98.7785,98.8686,161862.0
2021-09-01 10:50:00,109.8,109.93,109.77,109.91,96351.0,98.8596,98.9766,98.8325,98.9586,96351.0
2021-09-01 11:00:00,109.9,110.13,109.88,110.13,181933.0,98.9496,99.1567,98.9316,99.1567,181933.0
2021-09-01 11:10:00,110.12,110.17,109.88,109.92,191827.0,99.1477,99.1927,98.9316,98.9676,191827.0
2021-09-01 11:20:00,109.92,110.26,109.9,110.23,205464.0,98.9676,99.2737,98.9496,99.2467,205464.0
2021-09-01 11:30:00,110.24,110.33,110.18,110.3,196139.0,99.2557,99.3368,99.2017,99.3097,196139.0
2021-09-01 11:40:00,110.29,110.35,110.24,110.33,153246.0,99.3007,99.3548,99.2557,99.3368,153246.0
2021-09-01 11:50:00,110.34,110.37,110.22,110.25,164421.0,99.3458,99.3728,99.2377,99.2647,164421.0
2021-09-01 12:00:00,110.25,110.33,110.17,110.28,163735.0,99.2647,99.3368,99.1927,99.2917,163735.0
2021-09-01 12:10:00,110.28,110.36,110.26,110.28,221315.0,99.2917,99.3638,99.2737,99.2917,221315.0
2021-09-01 12:20:00,110.28,110.32,110.17,110.23,373538.0,99.2917,99.3277,99.1927,99.2467,373538.0
2021-09-01 12:30:00,110.23,110.28,110.19,110.26,104816.0,99.2467,99.2917,99.2107,99.2737,104816.0
2021-09-01 12:40:00,110.26,110.41,110.23,110.38,107040.0,99.2737,99.4088,99.2467,99.3818,107040.0
2021-09-01 12:50:00,110.38,110.51,110.36,110.49,136497.0,99.3818,99.4988,99.3638,99.4808,136497.0
2021-09-01 13:00:00,110.49,110.52,110.42,110.46,160716.0,99.4808,99.5078,99.4178,99.4538,160716.0
2021-09-01 13:10:00,110.45,110.48,110.4,110.46,115546.0,99.4448,99.4718,99.3998,99.4538,115546.0
2021-09-01 13:20:00,110.45,110.47,110.37,110.41,147119.0,99.4448,99.4628,99.3728,99.4088,147119.0
2021-09-01 13:30:00,110.42,110.5,110.4,110.48,99546.0,99.4178,99.4898,99.3998,99.4718,99546.0
2021-09-01 13:40:00,110.48,110.67,110.47,110.67,249671.0,99.4718,99.6429,99.4628,99.6429,249671.0
2021-09-01 13:50:00,110.66,110.71,110.62,110.64,156642.0,99.6339,99.6789,99.5979,99.6159,156642.0
2021-09-01 14:00:00,110.65,110.67,110.54,110.56,70084.0,99.6249,99.6429,99.5258,99.5438,70084.0
2021-09-01 14:10:00,110.56,110.58,110.51,110.51,147545.0,99.5438,99.5618,99.4988,99.4988,147545.0
2021-09-01 14:20:00,110.51,110.51,110.39,110.49,116894.0,99.4988,99.4988,99.3908,99.4808,116894.0
2021-09-01 14:30:00,110.5,110.53,110.44,110.49,72988.0,99.4898,99.5168,99.4358,99.4808,72988.0
2021-09-01 14:40:00,110.5,110.53,110.41,110.46,101739.0,99.4898,99.5168,99.4088,99.4538,101739.0
2021-09-01 14:50:00,110.46,110.53,110.43,110.44,63056.0,99.4538,99.5168,99.4268,99.4358,63056.0
2021-09-01 15:00:00,110.44,110.44,110.25,110.27,66515.0,99.4358,99.4358,99.2647,99.2827,66515.0
2021-09-01 15:10:00,110.26,110.3,110.18,110.27,136519.0,99.2737,99.3097,99.2017,99.2827,136519.0
2021-09-01 15:20:00,110.27,110.33,110.08,110.18,162782.0,99.2827,99.3368,99.1117,99.2017,162782.0
2021-09-01 15:30:00,110.18,110.41,110.17,110.34,817945.0,99.2017,99.4088,99.1927,99.3458,817945.0
2021-09-01 15:40:00,110.34,110.6,110.25,110.5,1336111.0,99.3458,99.5798,99.2647,99.4898,1336111.0
2021-09-01 15:50:00,110.51,110.72,110.51,110.6,2049576.0,99.4988,99.6879,99.4988,99.5798,2049576.0
2021-09-02 09:30:00,110.89,110.93,110.64,110.78,369701.0,99.841,99.877,99.6159,99.7419,369701.0
2021-09-02 09:40:00,110.78,110.95,110.74,110.83,346403.0,99.7419,99.895,99.7059,99.7869,346403.0
2021-09-02 09:50:00,110.82,110.86,110.46,110.55,354407.0,99.7779,99.8139,99.4538,99.5348,354407.0
2021-09-02 10:00:00,110.56,110.6,110.34,110.44,166113.0,99.5438,99.5798,99.3458,99.4358,166113.0
2021-09-02 10:10:00,110.45,110.53,110.31,110.4,333033.0,99.4448,99.5168,99.3187,99.3998,333033.0
2021-09-02 10:20:00,110.4,110.52,110.23,110.29,118170.0,99.3998,99.5078,99.2467,99.3007,118170.0
2021-09-02 10:30:00,110.29,110.38,110.16,110.25,268765.0,99.3007,99.3818,99.1837,99.2647,268765.0
2021-09-02 10:40:00,110.25,110.26,110.09,110.09,199085.0,99.2647,99.2737,99.1207,99.1207,199085.0
2021-09-02 10:50:00,110.09,110.15,110.0,110.08,143926.0,99.1207,99.1747,99.0396,99.1117,143926.0
2021-09-02 11:00:00,110.08,110.24,110.08,110.2,170541.0,99.1117,99.2557,99.1117,99.2197,170541.0
2021-09-02 11:10:00,110.21,110.39,110.21,110.37,223587.0,99.2287,99.3908,99.2287,99.3728,223587.0
2021-09-02 11:20:00,110.37,110.43,110.28,110.36,166586.0,99.3728,99.4268,99.2917,99.3638,166586.0
2021-09-02 11:30:00,110.36,110.55,110.33,110.49,207495.0,99.3638,99.5348,99.3368,99.4808,207495.0
2021-09-02 11:40:00,110.5,110.5,110.27,110.36,211076.0,99.4898,99.4898,99.2827,99.3638,211076.0
2021-09-02 11:50:00,110.36,110.4,110.3,110.34,128792.0,99.3638,99.3998,99.3097,99.3458,128792.0
2021-09-02 12:00:00,110.33,110.48,110.31,110.43,75912.0,99.3368,99.4718,99.3187,99.4268,75912.0
2021-09-02 12:10:00,110.43,110.49,110.39,110.46,100373.0,99.4268,99.4808,99.3908,99.4538,100373.0
2021-09-02 12:20:00,110.46,110.5,110.42,110.49,84760.0,99.4538,99.4898,99.4178,99.4808,84760.0
2021-09-02 12:30:00,110.5,110.57,110.47,110.48,111986.0,99.4898,99.5528,99.4628,99.4718,111986.0
2021-09-02 12:40:00,110.48,110.5,110.4,110.44,98123.0,99.4718,99.4898,99.3998,99.4358,98123.0
2021-09-02 12:50:00,110.45,110.49,110.41,110.43,85183.0,99.4448,99.4808,99.4088,99.4268,85183.0
2021-09-02 13:00:00,110.44,110.52,110.4,110.4,66607.0,99.4358,99.5078,99.3998,99.3998,66607.0
2021-09-02 13:10:00,110.4,110.49,110.4,110.44,116070.0,99.3998,99.4808,99.3998,99.4358,116070.0
2021-09-02 13:20:00,110.44,110.45,110.37,110.4,117001.0,99.4358,99.4448,99.3728,99.3998,117001.0
2021-09-02 13:30:00,110.41,110.41,110.3,110.31,54717.0,99.4088,99.4088,99.3097,99.3187,54717.0
2021-09-02 13:40:00,110.3,110.4,110.3,110.37,70924.0,99.3097,99.3998,99.3097,99.3728,70924.0
2021-09-02 13:50:00,110.38,110.43,110.34,110.39,122753.0,99.3818,99.4268,99.3458,99.3908,122753.0
2021-09-02 14:00:00,110.39,110.5,110.39,110.49,87867.0,99.3908,99.4898,99.3908,99.4808,87867.0
2021-09-02 14:10:00,110.49,110.62,110.46,110.62,65706.0,99.4808,99.5979,99.4538,99.5979,65706.0
2021-09-02 14:20:00,110.63,110.66,110.53,110.56,80534.0,99.6069,99.6339,99.5168,99.5438,80534.0
2021-09-02 14:30:00,110.57,110.6,110.44,110.52,125500.0,99.5528,99.5798,99.4358,99.5078,125500.0
2021-09-02 14:40:00,110.52,110.61,110.51,110.59,87598.0,99.5078,99.5889,99.4988,99.5708,87598.0
2021-09-02 14:50:00,110.59,110.68,110.56,110.67,101886.0,99.5708,99.6519,99.5438,99.6429,101886.0
2021-09-02 15:00:00,110.67,110.81,110.62,110.75,449375.0,99.6429,99.7689,99.5979,99.7149,449375.0
2021-09-02 15:10:00,110.75,110.76,110.62,110.73,223759.0,99.7149,99.7239,99.5979,99.6969,223759.0
2021-09-02 15:20:00,110.73,110.75,110.66,110.74,372648.0,99.6969,99.7149,99.6339,99.7059,372648.0
2021-09-02 15:30:00,110.74,110.94,110.73,110.92,862421.0,99.7059,99.886,99.6969,99.868,862421.0
2021-09-02 15:40:00,110.91,111.15,110.9,111.04,1171290.0,99.859,100.075,99.85,99.976,1171290.0
2021-09-02 15:50:00,111.04,111.26,111.04,111.23,1835893.0,99.976,100.1741,99.976,100.1471,1835893.0
2021-09-03 09:30:00,110.97,110.98,110.46,110.67,123849.0,99.913,99.922,99.4538,99.6429,123849.0
2021-09-03 09:40:00,110.68,110.73,110.21,110.24,142111.0,99.6519,99.6969,99.2287,99.2557,142111.0
2021-09-03 09:50:00,110.23,110.37,110.03,110.36,186652.0,99.2467,99.3728,99.0666,99.3638,186652.0
2021-09-03 10:00:00,110.36,110.59,110.32,110.52,181635.0,99.3638,99.5708,99.3277,99.5078,181635.0
2021-09-03 10:10:00,110.52,110.55,110.43,110.48,132394.0,99.5078,99.5348,99.4268,99.4718,132394.0
2021-09-03 10:20:00,110.51,110.54,110.32,110.37,76641.0,99.4988,99.5258,99.3277,99.3728,76641.0
2021-09-03 10:30:00,110.38,110.38,110.19,110.21,104611.0,99.3818,99.3818,99.2107,99.2287,104611.0
2021-09-03 10:40:00,110.2,110.33,110.12,110.29,64394.0,99.2197,99.3368,99.1477,99.3007,64394.0
2021-09-03 10:50:00,110.3,110.36,110.21,110.27,68654.0,99.3097,99.3638,99.2287,99.2827,68654.0
2021-09-03 11:00:00,110.28,110.39,110.24,110.38,56694.0,99.2917,99.3908,99.2557,99.3818,56694.0
2021-09-03 11:10:00,110.37,110.51,110.35,110.44,107745.0,99.3728,99.4988,99.3548,99.4358,107745.0
2021-09-03 11:20:00,110.44,110.53,110.39,110.45,67276.0,99.4358,99.5168,99.3908,99.4448,67276.0
2021-09-03 11:30:00,110.45,110.65,110.44,110.46,95489.0,99.4448,99.6249,99.4358,99.4538,95489.0
2021-09-03 11:40:00,110.46,110.59,110.46,110.55,66006.0,99.4538,99.5708,99.4538,99.5348,66006.0
2021-09-03 11:50:00,110.54,110.59,110.49,110.59,87881.0,99.5258,99.5708,99.4808,99.5708,87881.0
2021-09-03 12:00:00,110.59,110.68,110.55,110.64,48879.0,99.5708,99.6519,99.5348,99.6159,48879.0
2021-09-03 12:10:00,110.63,110.69,110.61,110.63,105650.0,99.6069,99.6609,99.5889,99.6069,105650.0
2021-09-03 12:20:00,110.63,110.71,110.6,110.63,65164.0,99.6069,99.6789,99.5798,99.6069,65164.0
2021-09-03 12:30:00,110.63,110.66,110.58,110.63,53691.0,99.6069,99.6339,99.5618,99.6069,53691.0
2021-09-03 12:40:00,110.63,110.69,110.61,110.66,45544.0,99.6069,99.6609,99.5889,99.6339,45544.0
2021-09-03 12:50:00,110.67,110.72,110.64,110.65,45877.0,99.6429,99.6879,99.6159,99.6249,45877.0
2021-09-03 13:00:00,110.65,110.74,110.64,110.7,39656.0,99.6249,99.7059,99.6159,99.6699,39656.0
2021-09-03 13:10:00,110.7,110.75,110.69,110.7,42767.0,99.6699,99.7149,99.6609,99.6699,42767.0
2021-09-03 13:20:00,110.71,110.74,110.66,110.7,48178.0,99.6789,99.7059,99.6339,99.6699,48178.0
2021-09-03 13:30:00,110.71,110.78,110.71,110.74,42513.0,99.6789,99.7419,99.6789,99.7059,42513.0
2021-09-03 13:40:00,110.75,110.88,110.74,110.86,47206.0,99.7149,99.8319,99.7059,99.8139,47206.0
2021-09-03 13:50:00,110.86,110.86,110.81,110.81,27352.0,99.8139,99.8139,99.7689,99.7689,27352.0
2021-09-03 14:00:00,110.81,110.87,110.75,110.84,44784.0,99.7689,99.8229,99.7149,99.7959,44784.0
2021-09-03 14:10:00,110.84,110.87,110.79,110.86,89621.0,99.7959,99.8229,99.7509,99.8139,89621.0
2021-09-03 14:20:00,110.86,110.87,110.79,110.85,97955.0,99.8139,99.8229,99.7509,99.8049,97955.0
2021-09-03 14:30:00,110.86,110.97,110.86,110.97,131920.0,99.8139,99.913,99.8139,99.913,131920.0
2021-09-03 14:40:00,110.97,111.03,110.94,111.02,83021.0,99.913,99.967,99.886,99.958,83021.0
2021-09-03 14:50:00,111.02,111.12,111.0,111.1,158712.0,99.958,100.048,99.94,100.03,158712.0
2021-09-03 15:00:00,111.1,111.28,111.1,111.2,440993.0,100.03,100.1921,100.03,100.1201,440993.0
2021-09-03 15:10:00,111.2,111.22,111.09,111.12,257833.0,100.1201,100.1381,100.021,100.048,257833.0
2021-09-03 15:20:00,111.13,111.14,111.04,111.05,437701.0,100.057,100.066,99.976,99.985,437701.0
2021-09-03 15:30:00,111.05,111.1,110.96,111.0,769303.0,99.985,100.03,99.904,99.94,769303.0
2021-09-03 15:40:00,111.0,111.31,110.99,111.2,1247386.0,99.94,100.2191,99.931,100.1201,1247386.0
2021-09-03 15:50:00,111.21,111.44,111.2,111.28,2376325.0,100.1291,100.3362,100.1201,100.1921,2376325.0
2021-09-07 09:30:00,111.15,111.19,110.24,110.25,443690.0,100.075,100.1111,99.2557,99.2647,443690.0
2021-09-07 09:40:00,110.23,110.47,110.11,110.12,127413.0,99.2467,99.4628,99.1387,99.1477,127413.0
2021-09-07 09:50:00,110.11,110.14,109.9,110.02,120130.0,99.1387,99.1657,98.9496,99.0576,120130.0
2021-09-07 10:00:00,110.02,110.03,109.48,109.6,230020.0,99.0576,99.0666,98.5714,98.6795,230020.0
2021-09-07 10:10:00,109.59,109.6,109.3,109.54,181539.0,98.6705,98.6795,98.4094,98.6255,181539.0
2021-09-07 10:20:00,109.54,109.81,109.5,109.8,156826.0,98.6255,98.8686,98.5895,98.8596,156826.0
2021-09-07 10:30:00,109.78,109.95,109.76,109.79,163556.0,98.8416,98.9946,98.8235,98.8506,163556.0
2021-09-07 10:40:00,109.79,109.94,109.76,109.92,147536.0,98.8506,98.9856,98.8235,98.9676,147536.0
2021-09-07 10:50:00,109.93,109.99,109.72,109.72,121436.0,98.9766,99.0306,98.7875,98.7875,121436.0
2021-09-07 11:00:00,109.73,109.79,109.65,109.71,76618.0,98.7965,98.8506,98.7245,98.7785,76618.0
2021-09-07 11:10:00,109.71,109.72,109.44,109.53,149941.0,98.7785,98.7875,98.5354,98.6165,149941.0
2021-09-07 11:20:00,109.54,109.55,109.15,109.35,164861.0,98.6255,98.6345,98.2743,98.4544,164861.0
2021-09-07 11:30:00,109.36,109.49,109.35,109.39,94416.0,98.4634,98.5804,98.4544,98.4904,94416.0
2021-09-07 11:40:00,109.39,109.5,109.36,109.47,103504.0,98.4904,98.5895,98.4634,98.5624,103504.0
2021-09-07 11:50:00,109.48,109.63,109.45,109.62,141095.0,98.5714,98.7065,98.5444,98.6975,141095.0
2021-09-07 12:00:00,109.61,109.75,109.6,109.74,77645.0,98.6885,98.8145,98.6795,98.8055,77645.0
2021-09-07 12:10:00,109.74,109.79,109.57,109.58,84845.0,98.8055,98.8506,98.6525,98.6615,84845.0
2021-09-07 12:20:00,109.57,109.7,109.55,109.69,211544.0,98.6525,98.7695,98.6345,98.7605,211544.0
2021-09-07 12:30:00,109.7,109.77,109.66,109.67,119648.0,98.7695,98.8325,98.7335,98.7425,119648.0
2021-09-07 12:40:00,109.66,109.84,109.65,109.84,164819.0,98.7335,98.8956,98.7245,98.8956,164819.0
2021-09-07 12:50:00,109.84,109.93,109.82,109.84,69589.0,98.8956,98.9766,98.8776,98.8956,69589.0
2021-09-07 13:00:00,109.84,109.88,109.79,109.8,150045.0,98.8956,98.9316,98.8506,98.8596,150045.0
2021-09-07 13:10:00,109.81,109.93,109.81,109.92,82354.0,98.8686,98.9766,98.8686,98.9676,82354.0
2021-09-07 13:20:00,109.91,109.93,109.86,109.88,103468.0,98.9586,98.9766,98.9136,98.9316,103468.0
2021-09-07 13:30:00,109.88,110.02,109.87,110.0,130046.0,98.9316,99.0576,98.9226,99.0396,130046.0
2021-09-07 13:40:00,110.0,110.02,109.95,109.95,110016.0,99.0396,99.0576,98.9946,98.9946,110016.0
2021-09-07 13:50:00,109.94,110.04,109.91,110.04,139086.0,98.9856,99.0756,98.9586,99.0756,139086.0
2021-09-07 14:00:00,110.04,110.08,109.93,109.94,88483.0,99.0756,99.1117,98.9766,98.9856,88483.0
2021-09-07 14:10:00,109.93,109.94,109.87,109.87,88253.0,98.9766,98.9856,98.9226,98.9226,88253.0
2021-09-07 14:20:00,109.87,109.88,109.72,109.76,82138.0,98.9226,98.9316,98.7875,98.8235,82138.0
2021-09-07 14:30:00,109.76,109.91,109.74,109.91,84356.0,98.8235,98.9586,98.8055,98.9586,84356.0
2021-09-07 14:40:00,109.91,110.02,109.88,109.99,95066.0,98.9586,99.0576,98.9316,99.0306,95066.0
2021-09-07 14:50:00,109.99,110.1,109.98,110.05,77746.0,99.0306,99.1297,99.0216,99.0847,77746.0
2021-09-07 15:00:00,110.04,110.05,109.97,109.99,118200.0,99.0756,99.0847,99.0126,99.0306,118200.0
2021-09-07 15:10:00,110.0,110.15,109.99,110.04,462847.0,99.0396,99.1747,99.0306,99.0756,462847.0
2021-09-07 15:20:00,110.04,110.05,109.9,110.02,431024.0,99.0756,99.0847,98.9496,99.0576,431024.0
2021-09-07 15:30:00,110.02,110.02,109.82,109.93,644016.0,99.0576,99.0576,98.8776,98.9766,644016.0
2021-09-07 15:40:00,109.94,110.08,109.9,109.9,826298.0,98.9856,99.1117,98.9496,98.9496,826298.0
2021-09-07 15:50:00,109.9,110.04,109.87,110.01,2042788.0,98.9496,99.0756,98.9226,99.0486,2042788.0
2021-09-08 09:30:00,109.75,109.95,109.42,109.93,165590.0,98.8145,98.9946,98.5174,98.9766,165590.0
2021-09-08 09:40:00,109.95,110.27,109.92,110.24,312340.0,98.9946,99.2827,98.9676,99.2557,312340.0
2021-09-08 09:50:00,110.27,110.43,110.19,110.39,138087.0,99.2827,99.4268,99.2107,99.3908,138087.0
2021-09-08 10:00:00,110.4,110.79,110.4,110.57,112136.0,99.3998,99.7509,99.3998,99.5528,112136.0
2021-09-08 10:10:00,110.56,110.63,110.42,110.44,108062.0,99.5438,99.6069,99.4178,99.4358,108062.0
2021-09-08 10:20:00,110.43,110.52,110.25,110.46,80230.0,99.4268,99.5078,99.2647,99.4538,80230.0
2021-09-08 10:30:00,110.45,110.46,110.11,110.23,163643.0,99.4448,99.4538,99.1387,99.2467,163643.0
2021-09-08 10:40:00,110.22,110.39,110.13,110.36,84576.0,99.2377,99.3908,99.1567,99.3638,84576.0
2021-09-08 10:50:00,110.35,110.74,110.32,110.71,77771.0,99.3548,99.7059,99.3277,99.6789,77771.0
2021-09-08 11:00:00,110.71,110.97,110.71,110.83,143999.0,99.6789,99.913,99.6789,99.7869,143999.0
2021-09-08 11:10:00,110.83,110.85,110.67,110.68,141195.0,99.7869,99.8049,99.6429,99.6519,141195.0
2021-09-08 11:20:00,110.69,110.77,110.62,110.67,144971.0,99.6609,99.7329,99.5979,99.6429,144971.0
2021-09-08 11:30:00,110.66,110.69,110.49,110.54,83935.0,99.6339,99.6609,99.4808,99.5258,83935.0
2021-09-08 11:40:00,110.53,110.55,110.29,110.31,80199.0,99.5168,99.5348,99.3007,99.3187,80199.0
2021-09-08 11:50:00,110.32,110.36,110.29,110.31,52788.0,99.3277,99.3638,99.3007,99.3187,52788.0
2021-09-08 12:00:00,110.3,110.52,110.27,110.5,119925.0,99.3097,99.5078,99.2827,99.4898,119925.0
2021-09-08 12:10:00,110.51,110.55,110.47,110.51,145091.0,99.4988,99.5348,99.4628,99.4988,145091.0
2021-09-08 12:20:00,110.52,110.53,110.41,110.43,72485.0,99.5078,99.5168,99.4088,99.4268,72485.0
2021-09-08 12:30:00,110.43,110.45,110.36,110.39,70330.0,99.4268,99.4448,99.3638,99.3908,70330.0
2021-09-08 12:40:00,110.39,110.53,110.39,110.53,146634.0,99.3908,99.5168,99.3908,99.5168,146634.0
2021-09-08 12:50:00,110.53,110.57,110.35,110.36,64568.0,99.5168,99.5528,99.3548,99.3638,64568.0
2021-09-08 13:00:00,110.37,110.43,110.31,110.31,90915.0,99.3728,99.4268,99.3187,99.3187,90915.0
2021-09-08 13:10:00,110.31,110.4,110.3,110.39,82649.0,99.3187,99.3998,99.3097,99.3908,82649.0
2021-09-08 13:20:00,110.39,110.42,110.36,110.37,87333.0,99.3908,99.4178,99.3638,99.3728,87333.0
2021-09-08 13:30:00,110.38,110.43,110.36,110.38,67363.0,99.3818,99.4268,99.3638,99.3818,67363.0
2021-09-08 13:40:00,110.39,110.41,110.35,110.36,54332.0,99.3908,99.4088,99.3548,99.3638,54332.0
2021-09-08 13:50:00,110.37,110.42,110.33,110.39,63017.0,99.3728,99.4178,99.3368,99.3908,63017.0
2021-09-08 14:00:00,110.39,110.46,110.33,110.36,118623.0,99.3908,99.4538,99.3368,99.3638,118623.0
2021-09-08 14:10:00,110.37,110.39,110.31,110.34,109018.0,99.3728,99.3908,99.3187,99.3458,109018.0
2021-09-08 14:20:00,110.35,110.37,110.33,110.34,49102.0,99.3548,99.3728,99.3368,99.3458,49102.0
2021-09-08 14:30:00,110.34,110.34,110.26,110.28,71239.0,99.3458,99.3458,99.2737,99.2917,71239.0
2021-09-08 14:40:00,110.29,110.36,110.24,110.35,67539.0,99.3007,99.3638,99.2557,99.3548,67539.0
2021-09-08 14:50:00,110.35,110.44,110.35,110.43,64240.0,99.3548,99.4358,99.3548,99.4268,64240.0
2021-09-08 15:00:00,110.44,110.51,110.42,110.43,81324.0,99.4358,99.4988,99.4178,99.4268,81324.0
2021-09-08 15:10:00,110.44,110.52,110.43,110.52,210583.0,99.4358,99.5078,99.4268,99.5078,210583.0
2021-09-08 15:20:00,110.51,110.53,110.38,110.4,183660.0,99.4988,99.5168,99.3818,99.3998,183660.0
2021-09-08 15:30:00,110.4,110.48,110.35,110.46,250017.0,99.3998,99.4718,99.3548,99.4538,250017.0
2021-09-08 15:40:00,110.46,110.63,110.41,110.42,461936.0,99.4538,99.6069,99.4088,99.4178,461936.0
2021-09-08 15:50:00,110.41,110.68,110.41,110.66,1132660.0,99.4088,99.6519,99.4088,99.6339,1132660.0
2021-09-09 09:30:00,110.02,110.11,109.42,109.96,231776.0,99.0576,99.1387,98.5174,99.0036,231776.0
2021-09-09 09:40:00,109.95,109.99,109.69,109.84,272148.0,98.9946,99.0306,98.7605,98.8956,272148.0
2021-09-09 09:50:00,109.84,110.08,109.84,110.02,181918.0,98.8956,99.1117,98.8956,99.0576,181918.0
2021-09-09 10:00:00,110.02,110.1,109.85,110.03,74522.0,99.0576,99.1297,98.9046,99.0666,74522.0
2021-09-09 10:10:00,110.03,110.12,109.93,109.97,55736.0,99.0666,99.1477,98.9766,99.0126,55736.0
2021-09-09 10:20:00,109.97,109.99,109.77,109.78,37739.0,99.0126,99.0306,98.8325,98.8416,37739.0
2021-09-09 10:30:00,109.77,109.93,109.76,109.84,81640.0,98.8325,98.9766,98.8235,98.8956,81640.0
2021-09-09 10:40:00,109.83,109.89,109.74,109.81,83935.0,98.8866,98.9406,98.8055,98.8686,83935.0
2021-09-09 10:50:00,109.82,109.89,109.73,109.81,53884.0,98.8776,98.9406,98.7965,98.8686,53884.0
2021-09-09 11:00:00,109.8,109.88,109.7,109.72,74183.0,98.8596,98.9316,98.7695,98.7875,74183.0
2021-09-09 11:10:00,109.72,109.76,109.61,109.69,63649.0,98.7875,98.8235,98.6885,98.7605,63649.0
2021-09-09 11:20:00,109.69,109.85,109.68,109.73,44196.0,98.7605,98.9046,98.7515,98.7965,44196.0
2021-09-09 11:30:00,109.72,109.83,109.69,109.82,48723.0,98.7875,98.8866,98.7605,98.8776,48723.0
2021-09-09 11:40:00,109.82,109.88,109.8,109.84,51292.0,98.8776,98.9316,98.8596,98.8956,51292.0
2021-09-09 11:50:00,109.87,109.91,109.79,109.79,45428.0,98.9226,98.9586,98.8506,98.8506,45428.0
2021-09-09 12:00:00,109.8,109.8,109.66,109.72,37309.0,98.8596,98.8596,98.7335,98.7875,37309.0
2021-09-09 12:10:00,109.73,109.75,109.66,109.72,45833.0,98.7965,98.8145,98.7335,98.7875,45833.0
2021-09-09 12:20:00,109.71,109.73,109.67,109.7,33046.0,98.7785,98.7965,98.7425,98.7695,33046.0
2021-09-09 12:30:00,109.69,109.69,109.62,109.63,54979.0,98.7605,98.7605,98.6975,98.7065,54979.0
2021-09-09 12:40:00,109.64,109.79,109.63,109.76,54641.0,98.7155,98.8506,98.7065,98.8235,54641.0
2021-09-09 12:50:00,109.75,109.75,109.5,109.51,33136.0,98.8145,98.8145,98.5895,98.5985,33136.0
2021-09-09 13:00:00,109.51,109.7,109.5,109.64,54864.0,98.5985,98.7695,98.5895,98.7155,54864.0
2021-09-09 13:10:00,109.65,109.7,109.64,109.65,51247.0,98.7245,98.7695,98.7155,98.7245,51247.0
2021-09-09 13:20:00,109.65,109.65,109.44,109.48,90185.0,98.7245,98.7245,98.5354,98.5714,90185.0
2021-09-09 13:30:00,109.47,109.47,109.24,109.32,98570.0,98.5624,98.5624,98.3554,98.4274,98570.0
2021-09-09 13:40:00,109.31,109.43,109.3,109.34,72405.0,98.4184,98.5264,98.4094,98.4454,72405.0
2021-09-09 13:50:00,109.35,109.38,109.28,109.29,44766.0,98.4544,98.4814,98.3914,98.4004,44766.0
2021-09-09 14:00:00,109.28,109.34,109.15,109.33,78156.0,98.3914,98.4454,98.2743,98.4364,78156.0
2021-09-09 14:10:00,109.32,109.37,109.27,109.33,50739.0,98.4274,98.4724,98.3824,98.4364,50739.0
2021-09-09 14:20:00,109.32,109.36,109.21,109.21,52620.0,98.4274,98.4634,98.3283,98.3283,52620.0
2021-09-09 14:30:00,109.2,109.22,109.1,109.1,59794.0,98.3193,98.3374,98.2293,98.2293,59794.0
2021-09-09 14:40:00,109.11,109.21,109.05,109.21,172065.0,98.2383,98.3283,98.1843,98.3283,172065.0
2021-09-09 14:50:00,109.21,109.31,109.14,109.14,115566.0,98.3283,98.4184,98.2653,98.2653,115566.0
2021-09-09 15:00:00,109.13,109.25,109.13,109.25,112276.0,98.2563,98.3644,98.2563,98.3644,112276.0
2021-09-09 15:10:00,109.25,109.34,109.13,109.15,78859.0,98.3644,98.4454,98.2563,98.2743,78859.0
2021-09-09 15:20:00,109.14,109.21,109.08,109.1,161542.0,98.2653,98.3283,98.2113,98.2293,161542.0
2021-09-09 15:30:00,109.1,109.11,108.74,108.76,256456.0,98.2293,98.2383,97.9052,97.9232,256456.0
2021-09-09 15:40:00,108.76,108.82,108.63,108.69,473720.0,97.9232,97.9772,97.8061,97.8602,473720.0
2021-09-09 15:50:00,108.68,108.69,108.44,108.44,953216.0,97.8512,97.8602,97.6351,97.6351,953216.0
2021-09-10 09:30:00,108.67,108.7,107.97,108.01,210327.0,97.8422,97.8692,97.2119,97.2479,210327.0
2021-09-10 09:40:00,108.02,108.1,107.54,107.55,544477.0,97.2569,97.3289,96.8247,96.8338,544477.0
2021-09-10 09:50:00,107.55,107.68,107.4,107.57,260795.0,96.8338,96.9508,96.6987,96.8518,260795.0
2021-09-10 10:00:00,107.56,107.61,107.39,107.57,161522.0,96.8428,96.8878,96.6897,96.8518,161522.0
2021-09-10 10:10:00,107.58,107.76,107.52,107.58,112933.0,96.8608,97.0228,96.8067,96.8608,112933.0
2021-09-10 10:20:00,107.61,107.68,107.57,107.63,139973.0,96.8878,96.9508,96.8518,96.9058,139973.0
2021-09-10 10:30:00,107.62,107.83,107.38,107.66,148661.0,96.8968,97.0859,96.6807,96.9328,148661.0
2021-09-10 10:40:00,107.65,107.65,107.16,107.2,79289.0,96.9238,96.9238,96.4826,96.5186,79289.0
2021-09-10 10:50:00,107.2,107.49,107.16,107.49,131104.0,96.5186,96.7797,96.4826,96.7797,131104.0
2021-09-10 11:00:00,107.49,107.66,107.4,107.63,86171.0,96.7797,96.9328,96.6987,96.9058,86171.0
2021-09-10 11:10:00,107.64,107.85,107.64,107.83,74131.0,96.9148,97.1039,96.9148,97.0859,74131.0
2021-09-10 11:20:00,107.84,107.91,107.7,107.7,146723.0,97.0949,97.1579,96.9688,96.9688,146723.0
2021-09-10 11:30:00,107.71,107.79,107.61,107.68,69073.0,96.9778,97.0498,96.8878,96.9508,69073.0
2021-09-10 11:40:00,107.69,107.76,107.59,107.61,95484.0,96.9598,97.0228,96.8698,96.8878,95484.0
2021-09-10 11:50:00,107.62,107.83,107.58,107.79,99482.0,96.8968,97.0859,96.8608,97.0498,99482.0
2021-09-10 12:00:00,107.79,107.99,107.77,107.96,55601.0,97.0498,97.2299,97.0318,97.2029,55601.0
2021-09-10 12:10:00,107.97,108.1,107.93,107.97,48219.0,97.2119,97.3289,97.1759,97.2119,48219.0
2021-09-10 12:20:00,107.98,108.05,107.83,107.84,180822.0,97.2209,97.2839,97.0859,97.0949,180822.0
2021-09-10 12:30:00,107.87,107.92,107.76,107.88,138758.0,97.1219,97.1669,97.0228,97.1309,138758.0
2021-09-10 12:40:00,107.88,107.89,107.72,107.74,98672.0,97.1309,97.1399,96.9868,97.0048,98672.0
2021-09-10 12:50:00,107.74,107.77,107.68,107.69,78771.0,97.0048,97.0318,96.9508,96.9598,78771.0
2021-09-10 13:00:00,107.7,107.79,107.63,107.75,177174.0,96.9688,97.0498,96.9058,97.0138,177174.0
2021-09-10 13:10:00,107.75,107.83,107.71,107.83,165260.0,97.0138,97.0859,96.9778,97.0859,165260.0
2021-09-10 13:20:00,107.83,107.95,107.79,107.92,188808.0,97.0859,97.1939,97.0498,97.1669,188808.0
2021-09-10 13:30:00,107.92,108.0,107.91,107.98,82440.0,97.1669,97.2389,97.1579,97.2209,82440.0
2021-09-10 13:40:00,107.98,108.03,107.94,107.96,81504.0,97.2209,97.2659,97.1849,97.2029,81504.0
2021-09-10 13:50:00,107.95,107.96,107.85,107.85,40184.0,97.1939,97.2029,97.1039,97.1039,40184.0
2021-09-10 14:00:00,107.86,107.97,107.86,107.94,57087.0,97.1129,97.2119,97.1129,97.1849,57087.0
2021-09-10 14:10:00,107.94,107.94,107.84,107.85,39737.0,97.1849,97.1849,97.0949,97.1039,39737.0
2021-09-10 14:20:00,107.85,107.94,107.82,107.92,45469.0,97.1039,97.1849,97.0768,97.1669,45469.0
2021-09-10 14:30:00,107.92,107.99,107.91,107.98,37154.0,97.1669,97.2299,97.1579,97.2209,37154.0
2021-09-10 14:40:00,107.98,108.06,107.98,108.03,60945.0,97.2209,97.2929,97.2209,97.2659,60945.0
2021-09-10 14:50:00,108.03,108.13,107.98,107.98,57710.0,97.2659,97.356,97.2209,97.2209,57710.0
2021-09-10 15:00:00,107.98,108.04,107.94,107.97,69245.0,97.2209,97.2749,97.1849,97.2119,69245.0
2021-09-10 15:10:00,107.97,108.01,107.83,107.91,130298.0,97.2119,97.2479,97.0859,97.1579,130298.0
2021-09-10 15:20:00,107.92,107.92,107.73,107.77,73886.0,97.1669,97.1669,96.9958,97.0318,73886.0
2021-09-10 15:30:00,107.77,107.78,107.44,107.49,271286.0,97.0318,97.0408,96.7347,96.7797,271286.0
2021-09-10 15:40:00,107.49,107.57,107.26,107.26,439623.0,96.7797,96.8518,96.5726,96.5726,439623.0
2021-09-10 15:50:00,107.26,107.26,107.03,107.06,1004579.0,96.5726,96.5726,96.3656,96.3926,1004579.0
2021-09-13 09:30:00,107.95,107.99,107.57,107.64,312119.0,97.1939,97.2299,96.8518,96.9148,312119.0
2021-09-13 09:40:00,107.64,108.08,107.52,108.08,326967.0,96.9148,97.3109,96.8067,97.3109,326967.0
2021-09-13 09:50:00,108.06,108.08,107.76,107.98,204878.0,97.2929,97.3109,97.0228,97.2209,204878.0
2021-09-13 10:00:00,107.98,108.08,107.71,107.92,121330.0,97.2209,97.3109,96.9778,97.1669,121330.0
2021-09-13 10:10:00,107.91,108.12,107.85,107.86,221530.0,97.1579,97.347,97.1039,97.1129,221530.0
2021-09-13 10:20:00,107.88,108.23,107.87,108.18,133875.0,97.1309,97.446,97.1219,97.401,133875.0
2021-09-13 10:30:00,108.19,108.3,108.09,108.17,138566.0,97.41,97.509,97.3199,97.392,138566.0
2021-09-13 10:40:00,108.17,108.33,107.97,108.26,107285.0,97.392,97.536,97.2119,97.473,107285.0
2021-09-13 10:50:00,108.26,108.49,108.25,108.43,83605.0,97.473,97.6801,97.464,97.6261,83605.0
2021-09-13 11:00:00,108.44,108.5,108.32,108.32,114986.0,97.6351,97.6891,97.527,97.527,114986.0
2021-09-13 11:10:00,108.3,108.43,108.09,108.11,116721.0,97.509,97.6261,97.3199,97.338,116721.0
2021-09-13 11:20:00,108.12,108.29,108.06,108.27,60877.0,97.347,97.5,97.2929,97.482,60877.0
2021-09-13 11:30:00,108.27,108.38,108.18,108.38,79570.0,97.482,97.581,97.401,97.581,79570.0
2021-09-13 11:40:00,108.38,108.38,108.18,108.29,56075.0,97.581,97.581,97.401,97.5,56075.0
2021-09-13 11:50:00,108.29,108.32,108.22,108.23,59565.0,97.5,97.527,97.437,97.446,59565.0
2021-09-13 12:00:00,108.23,108.25,107.95,107.95,57448.0,97.446,97.464,97.1939,97.1939,57448.0
2021-09-13 12:10:00,107.94,108.04,107.84,107.87,74853.0,97.1849,97.2749,97.0949,97.1219,74853.0
2021-09-13 12:20:00,107.88,107.93,107.76,107.86,63487.0,97.1309,97.1759,97.0228,97.1129,63487.0
2021-09-13 12:30:00,107.86,107.9,107.74,107.75,73559.0,97.1129,97.1489,97.0048,97.0138,73559.0
2021-09-13 12:40:00,107.74,107.81,107.7,107.8,78598.0,97.0048,97.0678,96.9688,97.0588,78598.0
2021-09-13 12:50:00,107.81,107.83,107.68,107.7,93930.0,97.0678,97.0859,96.9508,96.9688,93930.0
2021-09-13 13:00:00,107.71,107.75,107.62,107.64,46759.0,96.9778,97.0138,96.8968,96.9148,46759.0
2021-09-13 13:10:00,107.62,107.71,107.59,107.68,80963.0,96.8968,96.9778,96.8698,96.9508,80963.0
2021-09-13 13:20:00,107.67,107.7,107.56,107.58,45395.0,96.9418,96.9688,96.8428,96.8608,45395.0
2021-09-13 13:30:00,107.58,107.71,107.54,107.69,105809.0,96.8608,96.9778,96.8247,96.9598,105809.0
2021-09-13 13:40:00,107.68,107.79,107.66,107.76,94516.0,96.9508,97.0498,96.9328,97.0228,94516.0
2021-09-13 13:50:00,107.75,107.76,107.67,107.73,87582.0,97.0138,97.0228,96.9418,96.9958,87582.0
2021-09-13 14:00:00,107.74,107.79,107.54,107.55,138500.0,97.0048,97.0498,96.8247,96.8338,138500.0
2021-09-13 14:10:00,107.54,107.54,107.4,107.5,90418.0,96.8247,96.8247,96.6987,96.7887,90418.0
2021-09-13 14:20:00,107.5,107.52,107.33,107.36,113794.0,96.7887,96.8067,96.6357,96.6627,113794.0
2021-09-13 14:30:00,107.36,107.4,107.28,107.29,136725.0,96.6627,96.6987,96.5907,96.5997,136725.0
2021-09-13 14:40:00,107.29,107.59,107.29,107.58,224566.0,96.5997,96.8698,96.5997,96.8608,224566.0
2021-09-13 14:50:00,107.58,107.58,107.48,107.5,37970.0,96.8608,96.8608,96.7707,96.7887,37970.0
2021-09-13 15:00:00,107.49,107.51,107.33,107.45,109965.0,96.7797,96.7977,96.6357,96.7437,109965.0
2021-09-13 15:10:00,107.46,107.67,107.45,107.6,161983.0,96.7527,96.9418,96.7437,96.8788,161983.0
2021-09-13 15:20:00,107.6,107.78,107.55,107.77,220028.0,96.8788,97.0408,96.8338,97.0318,220028.0
2021-09-13 15:30:00,107.77,107.89,107.71,107.83,256585.0,97.0318,97.1399,96.9778,97.0859,256585.0
2021-09-13 15:40:00,107.83,107.83,107.5,107.55,349132.0,97.0859,97.0859,96.7887,96.8338,349132.0
2021-09-13 15:50:00,107.55,107.7,107.49,107.56,969724.0,96.8338,96.9688,96.7797,96.8428,969724.0
2021-09-14 09:30:00,108.0,108.12,107.57,107.94,220953.0,97.2389,97.347,96.8518,97.1849,220953.0
2021-09-14 09:40:00,107.93,108.12,107.8,107.8,158721.0,97.1759,97.347,97.0588,97.0588,158721.0
2021-09-14 09:50:00,107.8,107.82,107.49,107.62,199481.0,97.0588,97.0768,96.7797,96.8968,199481.0
2021-09-14 10:00:00,107.6,107.79,107.54,107.71,131254.0,96.8788,97.0498,96.8247,96.9778,131254.0
2021-09-14 10:10:00,107.69,107.8,107.51,107.63,91292.0,96.9598,97.0588,96.7977,96.9058,91292.0
2021-09-14 10:20:00,107.64,107.72,107.46,107.7,84823.0,96.9148,96.9868,96.7527,96.9688,84823.0
2021-09-14 10:30:00,107.68,107.83,107.57,107.57,61065.0,96.9508,97.0859,96.8518,96.8518,61065.0
2021-09-14 10:40:00,107.56,107.82,107.5,107.5,90752.0,96.8428,97.0768,96.7887,96.7887,90752.0
2021-09-14 10:50:00,107.5,107.64,107.45,107.56,181002.0,96.7887,96.9148,96.7437,96.8428,181002.0
2021-09-14 11:00:00,107.57,107.68,107.48,107.51,100760.0,96.8518,96.9508,96.7707,96.7977,100760.0
2021-09-14 11:10:00,107.52,107.6,107.5,107.53,169689.0,96.8067,96.8788,96.7887,96.8157,169689.0
2021-09-14 11:20:00,107.54,107.67,107.52,107.61,99879.0,96.8247,96.9418,96.8067,96.8878,99879.0
2021-09-14 11:30:00,107.63,107.67,107.53,107.6,191556.0,96.9058,96.9418,96.8157,96.8788,191556.0
2021-09-14 11:40:00,107.6,107.63,107.54,107.6,125985.0,96.8788,96.9058,96.8247,96.8788,125985.0
2021-09-14 11:50:00,107.61,107.61,107.47,107.54,95268.0,96.8878,96.8878,96.7617,96.8247,95268.0
2021-09-14 12:00:00,107.55,107.67,107.53,107.66,41527.0,96.8338,96.9418,96.8157,96.9328,41527.0
2021-09-14 12:10:00,107.65,107.65,107.56,107.57,30736.0,96.9238,96.9238,96.8428,96.8518,30736.0
2021-09-14 12:20:00,107.57,107.59,107.48,107.56,45216.0,96.8518,96.8698,96.7707,96.8428,45216.0
2021-09-14 12:30:00,107.57,107.6,107.5,107.55,65495.0,96.8518,96.8788,96.7887,96.8338,65495.0
2021-09-14 12:40:00,107.55,107.56,107.47,107.52,76448.0,96.8338,96.8428,96.7617,96.8067,76448.0
2021-09-14 12:50:00,107.51,107.52,107.42,107.52,126758.0,96.7977,96.8067,96.7167,96.8067,126758.0
2021-09-14 13:00:00,107.49,107.52,107.34,107.35,74231.0,96.7797,96.8067,96.6447,96.6537,74231.0
2021-09-14 13:10:00,107.35,107.45,107.32,107.43,43748.0,96.6537,96.7437,96.6267,96.7257,43748.0
2021-09-14 13:20:00,107.44,107.48,107.34,107.39,55348.0,96.7347,96.7707,96.6447,96.6897,55348.0
2021-09-14 13:30:00,107.4,107.4,107.24,107.32,60327.0,96.6987,96.6987,96.5546,96.6267,60327.0
2021-09-14 13:40:00,107.31,107.39,107.28,107.34,45070.0,96.6177,96.6897,96.5907,96.6447,45070.0
2021-09-14 13:50:00,107.34,107.4,107.3,107.34,150902.0,96.6447,96.6987,96.6087,96.6447,150902.0
2021-09-14 14:00:00,107.33,107.38,107.27,107.27,39690.0,96.6357,96.6807,96.5816,96.5816,39690.0
2021-09-14 14:10:00,107.26,107.26,107.11,107.13,58246.0,96.5726,96.5726,96.4376,96.4556,58246.0
2021-09-14 14:20:00,107.1,107.13,107.01,107.01,41313.0,96.4286,96.4556,96.3476,96.3476,41313.0
2021-09-14 14:30:00,107.01,107.03,106.86,106.88,64002.0,96.3476,96.3656,96.2125,96.2305,64002.0
2021-09-14 14:40:00,106.88,106.95,106.83,106.86,103044.0,96.2305,96.2935,96.1855,96.2125,103044.0
2021-09-14 14:50:00,106.86,107.03,106.81,107.02,131840.0,96.2125,96.3656,96.1675,96.3566,131840.0
2021-09-14 15:00:00,107.01,107.05,106.96,106.99,79496.0,96.3476,96.3836,96.3025,96.3295,79496.0
2021-09-14 15:10:00,106.98,107.07,106.89,107.03,247713.0,96.3205,96.4016,96.2395,96.3656,247713.0
2021-09-14 15:20:00,107.03,107.17,107.01,107.15,83124.0,96.3656,96.4916,96.3476,96.4736,83124.0
2021-09-14 15:30:00,107.14,107.32,107.09,107.32,128595.0,96.4646,96.6267,96.4196,96.6267,128595.0
2021-09-14 15:40:00,107.31,107.39,107.19,107.23,182496.0,96.6177,96.6897,96.5096,96.5456,182496.0
2021-09-14 15:50:00,107.23,107.36,107.15,107.32,680718.0,96.5456,96.6627,96.4736,96.6267,680718.0
2021-09-15 09:30:00,107.4,107.48,107.02,107.02,280776.0,96.6987,96.7707,96.3566,96.3566,280776.0
2021-09-15 09:40:00,107.02,107.58,106.96,107.57,297585.0,96.3566,96.8608,96.3025,96.8518,297585.0
2021-09-15 09:50:00,107.57,107.57,107.3,107.32,118245.0,96.8518,96.8518,96.6087,96.6267,118245.0
2021-09-15 10:00:00,107.32,107.36,107.12,107.23,79271.0,96.6267,96.6627,96.4466,96.5456,79271.0
2021-09-15 10:10:00,107.22,107.53,107.16,107.52,75978.0,96.5366,96.8157,96.4826,96.8067,75978.0
2021-09-15 10:20:00,107.5,107.5,107.17,107.25,61417.0,96.7887,96.7887,96.4916,96.5636,61417.0
2021-09-15 10:30:00,107.25,107.48,107.25,107.35,77461.0,96.5636,96.7707,96.5636,96.6537,77461.0
2021-09-15 10:40:00,107.34,107.36,107.18,107.25,90935.0,96.6447,96.6627,96.5006,96.5636,90935.0
2021-09-15 10:50:00,107.25,107.43,107.24,107.43,60201.0,96.5636,96.7257,96.5546,96.7257,60201.0
2021-09-15 11:00:00,107.44,107.5,107.31,107.36,74220.0,96.7347,96.7887,96.6177,96.6627,74220.0
2021-09-15 11:10:00,107.36,107.47,107.34,107.41,76773.0,96.6627,96.7617,96.6447,96.7077,76773.0
2021-09-15 11:20:00,107.41,107.69,107.41,107.61,176206.0,96.7077,96.9598,96.7077,96.8878,176206.0
2021-09-15 11:30:00,107.62,107.66,107.53,107.64,85443.0,96.8968,96.9328,96.8157,96.9148,85443.0
2021-09-15 11:40:00,107.63,107.66,107.57,107.61,50489.0,96.9058,96.9328,96.8518,96.8878,50489.0
2021-09-15 11:50:00,107.62,107.7,107.58,107.63,56740.0,96.8968,96.9688,96.8608,96.9058,56740.0
2021-09-15 12:00:00,107.62,107.65,107.54,107.58,65177.0,96.8968,96.9238,96.8247,96.8608,65177.0
2021-09-15 12:10:00,107.59,107.66,107.54,107.64,45632.0,96.8698,96.9328,96.8247,96.9148,45632.0
2021-09-15 12:20:00,107.65,107.8,107.64,107.71,59624.0,96.9238,97.0588,96.9148,96.9778,59624.0
2021-09-15 12:30:00,107.72,107.89,107.71,107.88,42876.0,96.9868,97.1399,96.9778,97.1309,42876.0
2021-09-15 12:40:00,107.89,108.09,107.87,107.94,94279.0,97.1399,97.3199,97.1219,97.1849,94279.0
2021-09-15 12:50:00,107.95,107.98,107.86,107.92,69245.0,97.1939,97.2209,97.1129,97.1669,69245.0
2021-09-15 13:00:00,107.91,108.04,107.91,107.94,51654.0,97.1579,97.2749,97.1579,97.1849,51654.0
2021-09-15 13:10:00,107.94,108.07,107.94,108.06,57663.0,97.1849,97.3019,97.1849,97.2929,57663.0
2021-09-15 13:20:00,108.06,108.16,108.04,108.08,69842.0,97.2929,97.383,97.2749,97.3109,69842.0
2021-09-15 13:30:00,108.09,108.17,107.97,107.98,64667.0,97.3199,97.392,97.2119,97.2209,64667.0
2021-09-15 13:40:00,107.98,108.04,107.92,107.95,39984.0,97.2209,97.2749,97.1669,97.1939,39984.0
2021-09-15 13:50:00,107.97,107.97,107.8,107.81,33729.0,97.2119,97.2119,97.0588,97.0678,33729.0
2021-09-15 14:00:00,107.8,107.89,107.75,107.76,80745.0,97.0588,97.1399,97.0138,97.0228,80745.0
2021-09-15 14:10:00,107.75,107.76,107.6,107.6,55520.0,97.0138,97.0228,96.8788,96.8788,55520.0
2021-09-15 14:20:00,107.61,107.77,107.61,107.75,56682.0,96.8878,97.0318,96.8878,97.0138,56682.0
2021-09-15 14:30:00,107.75,107.81,107.71,107.72,40695.0,97.0138,97.0678,96.9778,96.9868,40695.0
2021-09-15 14:40:00,107.72,107.78,107.67,107.78,43876.0,96.9868,97.0408,96.9418,97.0408,43876.0
2021-09-15 14:50:00,107.78,107.78,107.64,107.66,36891.0,97.0408,97.0408,96.9148,96.9328,36891.0
2021-09-15 15:00:00,107.67,107.73,107.62,107.69,53415.0,96.9418,96.9958,96.8968,96.9598,53415.0
2021-09-15 15:10:00,107.69,107.74,107.61,107.73,84377.0,96.9598,97.0048,96.8878,96.9958,84377.0
2021-09-15 15:20:00,107.74,107.83,107.64,107.79,96609.0,97.0048,97.0859,96.9148,97.0498,96609.0
2021-09-15 15:30:00,107.79,107.95,107.67,107.75,173285.0,97.0498,97.1939,96.9418,97.0138,173285.0
2021-09-15 15:40:00,107.74,107.84,107.66,107.7,322367.0,97.0048,97.0949,96.9328,96.9688,322367.0
2021-09-15 15:50:00,107.69,107.7,107.53,107.62,793250.0,96.9598,96.9688,96.8157,96.8968,793250.0
2021-09-16 09:30:00,107.49,108.05,107.32,107.99,292075.0,96.7797,97.2839,96.6267,97.2299,292075.0
2021-09-16 09:40:00,107.99,108.03,107.75,107.78,119280.0,97.2299,97.2659,97.0138,97.0408,119280.0
2021-09-16 09:50:00,107.78,107.81,107.47,107.55,98028.0,97.0408,97.0678,96.7617,96.8338,98028.0
2021-09-16 10:00:00,107.55,107.55,107.22,107.44,106338.0,96.8338,96.8338,96.5366,96.7347,106338.0
2021-09-16 10:10:00,107.41,107.41,107.03,107.06,147761.0,96.7077,96.7077,96.3656,96.3926,147761.0
2021-09-16 10:20:00,107.05,107.21,106.95,107.2,63529.0,96.3836,96.5276,96.2935,96.5186,63529.0
2021-09-16 10:30:00,107.19,107.59,107.18,107.49,77282.0,96.5096,96.8698,96.5006,96.7797,77282.0
2021-09-16 10:40:00,107.48,107.48,107.19,107.23,100553.0,96.7707,96.7707,96.5096,96.5456,100553.0
2021-09-16 10:50:00,107.2,107.32,107.13,107.3,86835.0,96.5186,96.6267,96.4556,96.6087,86835.0
2021-09-16 11:00:00,107.29,107.46,107.25,107.46,100527.0,96.5997,96.7527,96.5636,96.7527,100527.0
2021-09-16 11:10:00,107.44,107.44,107.23,107.35,91664.0,96.7347,96.7347,96.5456,96.6537,91664.0
2021-09-16 11:20:00,107.34,107.67,107.33,107.58,43599.0,96.6447,96.9418,96.6357,96.8608,43599.0
2021-09-16 11:30:00,107.58,107.62,107.44,107.55,105463.0,96.8608,96.8968,96.7347,96.8338,105463.0
2021-09-16 11:40:00,107.54,107.6,107.51,107.57,49491.0,96.8247,96.8788,96.7977,96.8518,49491.0
2021-09-16 11:50:00,107.56,107.62,107.49,107.58,28338.0,96.8428,96.8968,96.7797,96.8608,28338.0
2021-09-16 12:00:00,107.59,107.69,107.52,107.69,34803.0,96.8698,96.9598,96.8067,96.9598,34803.0
2021-09-16 12:10:00,107.68,107.8,107.61,107.79,27740.0,96.9508,97.0588,96.8878,97.0498,27740.0
2021-09-16 12:20:00,107.78,107.84,107.72,107.82,54807.0,97.0408,97.0949,96.9868,97.0768,54807.0
2021-09-16 12:30:00,107.82,107.92,107.82,107.88,61884.0,97.0768,97.1669,97.0768,97.1309,61884.0
2021-09-16 12:40:00,107.88,107.95,107.83,107.86,56587.0,97.1309,97.1939,97.0859,97.1129,56587.0
2021-09-16 12:50:00,107.86,107.9,107.8,107.87,56560.0,97.1129,97.1489,97.0588,97.1219,56560.0
2021-09-16 13:00:00,107.88,107.88,107.76,107.79,64370.0,97.1309,97.1309,97.0228,97.0498,64370.0
2021-09-16 13:10:00,107.79,107.79,107.7,107.74,46835.0,97.0498,97.0498,96.9688,97.0048,46835.0
2021-09-16 13:20:00,107.75,107.77,107.62,107.75,69007.0,97.0138,97.0318,96.8968,97.0138,69007.0
2021-09-16 13:30:00,107.76,107.76,107.62,107.68,39124.0,97.0228,97.0228,96.8968,96.9508,39124.0
2021-09-16 13:40:00,107.68,107.73,107.59,107.73,27079.0,96.9508,96.9958,96.8698,96.9958,27079.0
2021-09-16 13:50:00,107.74,107.92,107.74,107.92,66962.0,97.0048,97.1669,97.0048,97.1669,66962.0
2021-09-16 14:00:00,107.93,108.13,107.89,108.11,73058.0,97.1759,97.356,97.1399,97.338,73058.0
2021-09-16 14:10:00,108.11,108.2,108.06,108.07,81848.0,97.338,97.419,97.2929,97.3019,81848.0
2021-09-16 14:20:00,108.08,108.13,108.04,108.13,146978.0,97.3109,97.356,97.2749,97.356,146978.0
2021-09-16 14:30:00,108.13,108.15,108.09,108.11,64948.0,97.356,97.374,97.3199,97.338,64948.0
2021-09-16 14:40:00,108.12,108.12,108.01,108.02,104808.0,97.347,97.347,97.2479,97.2569,104808.0
2021-09-16 14:50:00,108.02,108.22,107.99,108.18,180550.0,97.2569,97.437,97.2299,97.401,180550.0
2021-09-16 15:00:00,108.21,108.28,108.16,108.24,88690.0,97.428,97.491,97.383,97.455,88690.0
2021-09-16 15:10:00,108.25,108.29,108.05,108.11,70566.0,97.464,97.5,97.2839,97.338,70566.0
2021-09-16 15:20:00,108.1,108.15,108.01,108.03,119515.0,97.3289,97.374,97.2479,97.2659,119515.0
2021-09-16 15:30:00,108.02,108.19,107.95,108.0,185693.0,97.2569,97.41,97.1939,97.2389,185693.0
2021-09-16 15:40:00,107.99,108.02,107.79,107.8,340865.0,97.2299,97.2569,97.0498,97.0588,340865.0
2021-09-16 15:50:00,107.8,107.88,107.76,107.79,1041890.0,97.0588,97.1309,97.0228,97.0498,1041890.0
2021-09-17 09:30:00,107.56,108.02,107.34,107.91,200360.0,96.8428,97.2569,96.6447,97.1579,200360.0
2021-09-17 09:40:00,107.9,107.9,107.55,107.57,201256.0,97.1489,97.1489,96.8338,96.8518,201256.0
2021-09-17 09:50:00,107.55,107.55,107.11,107.13,130847.0,96.8338,96.8338,96.4376,96.4556,130847.0
2021-09-17 10:00:00,107.13,107.47,107.1,107.47,98972.0,96.4556,96.7617,96.4286,96.7617,98972.0
2021-09-17 10:10:00,107.48,107.5,107.24,107.48,105593.0,96.7707,96.7887,96.5546,96.7707,105593.0
2021-09-17 10:20:00,107.49,107.53,107.31,107.42,122188.0,96.7797,96.8157,96.6177,96.7167,122188.0
2021-09-17 10:30:00,107.41,107.41,107.11,107.23,98984.0,96.7077,96.7077,96.4376,96.5456,98984.0
2021-09-17 10:40:00,107.21,107.26,107.09,107.22,91620.0,96.5276,96.5726,96.4196,96.5366,91620.0
2021-09-17 10:50:00,107.21,107.36,107.13,107.36,62905.0,96.5276,96.6627,96.4556,96.6627,62905.0
2021-09-17 11:00:00,107.34,107.55,107.31,107.55,71328.0,96.6447,96.8338,96.6177,96.8338,71328.0
2021-09-17 11:10:00,107.53,107.62,107.33,107.46,79670.0,96.8157,96.8968,96.6357,96.7527,79670.0
2021-09-17 11:20:00,107.46,107.52,107.31,107.34,57319.0,96.7527,96.8067,96.6177,96.6447,57319.0
2021-09-17 11:30:00,107.33,107.36,107.11,107.23,111364.0,96.6357,96.6627,96.4376,96.5456,111364.0
2021-09-17 11:40:00,107.24,107.31,107.15,107.29,43858.0,96.5546,96.6177,96.4736,96.5997,43858.0
2021-09-17 11:50:00,107.29,107.37,107.16,107.35,91032.0,96.5997,96.6717,96.4826,96.6537,91032.0
2021-09-17 12:00:00,107.37,107.38,107.25,107.34,81234.0,96.6717,96.6807,96.5636,96.6447,81234.0
2021-09-17 12:10:00,107.34,107.39,107.24,107.36,109574.0,96.6447,96.6897,96.5546,96.6627,109574.0
2021-09-17 12:20:00,107.36,107.45,107.23,107.23,72169.0,96.6627,96.7437,96.5456,96.5456,72169.0
2021-09-17 12:30:00,107.22,107.35,107.2,107.34,94938.0,96.5366,96.6537,96.5186,96.6447,94938.0
2021-09-17 12:40:00,107.35,107.44,107.33,107.38,87677.0,96.6537,96.7347,96.6357,96.6807,87677.0
2021-09-17 12:50:00,107.38,107.47,107.31,107.46,104441.0,96.6807,96.7617,96.6177,96.7527,104441.0
2021-09-17 13:00:00,107.46,107.48,107.35,107.45,103972.0,96.7527,96.7707,96.6537,96.7437,103972.0
2021-09-17 13:10:00,107.46,107.48,107.35,107.36,53576.0,96.7527,96.7707,96.6537,96.6627,53576.0
2021-09-17 13:20:00,107.36,107.45,107.34,107.43,67862.0,96.6627,96.7437,96.6447,96.7257,67862.0
2021-09-17 13:30:00,107.43,107.52,107.39,107.5,72825.0,96.7257,96.8067,96.6897,96.7887,72825.0
2021-09-17 13:40:00,107.5,107.5,107.34,107.34,75018.0,96.7887,96.7887,96.6447,96.6447,75018.0
2021-09-17 13:50:00,107.34,107.38,107.24,107.37,73370.0,96.6447,96.6807,96.5546,96.6717,73370.0
2021-09-17 14:00:00,107.36,107.41,107.31,107.41,95125.0,96.6627,96.7077,96.6177,96.7077,95125.0
2021-09-17 14:10:00,107.42,107.44,107.33,107.34,93368.0,96.7167,96.7347,96.6357,96.6447,93368.0
2021-09-17 14:20:00,107.34,107.48,107.27,107.29,91172.0,96.6447,96.7707,96.5816,96.5997,91172.0
2021-09-17 14:30:00,107.29,107.3,107.2,107.27,95189.0,96.5997,96.6087,96.5186,96.5816,95189.0
2021-09-17 14:40:00,107.27,107.35,107.23,107.24,102261.0,96.5816,96.6537,96.5456,96.5546,102261.0
2021-09-17 14:50:00,107.24,107.27,107.17,107.21,86799.0,96.5546,96.5816,96.4916,96.5276,86799.0
2021-09-17 15:00:00,107.21,107.36,107.2,107.2,137300.0,96.5276,96.6627,96.5186,96.5186,137300.0
2021-09-17 15:10:00,107.2,107.23,107.03,107.08,223450.0,96.5186,96.5456,96.3656,96.4106,223450.0
2021-09-17 15:20:00,107.09,107.27,107.09,107.12,214396.0,96.4196,96.5816,96.4196,96.4466,214396.0
2021-09-17 15:30:00,107.12,107.13,106.96,106.97,466889.0,96.4466,96.4556,96.3025,96.3115,466889.0
2021-09-17 15:40:00,106.97,107.02,106.66,106.72,768374.0,96.3115,96.3566,96.0324,96.0865,768374.0
2021-09-17 15:50:00,106.73,106.91,106.68,106.74,1808937.0,96.0955,96.2575,96.0504,96.1045,1808937.0
2021-09-20 09:30:00,105.77,106.4,105.55,105.77,629773.0,95.2311,95.7983,95.033,95.2311,629773.0
2021-09-20 09:40:00,105.77,105.92,105.53,105.56,503056.0,95.2311,95.3662,95.015,95.042,503056.0
2021-09-20 09:50:00,105.55,105.83,105.32,105.8,263166.0,95.033,95.2851,94.8259,95.2581,263166.0
2021-09-20 10:00:00,105.79,106.06,105.55,105.79,277284.0,95.2491,95.4922,95.033,95.2491,277284.0
2021-09-20 10:10:00,105.78,106.03,105.77,105.94,261954.0,95.2401,95.4652,95.2311,95.3842,261954.0
2021-09-20 10:20:00,105.93,106.28,105.93,106.28,206265.0,95.3752,95.6903,95.3752,95.6903,206265.0
2021-09-20 10:30:00,106.28,106.51,106.19,106.46,282824.0,95.6903,95.8974,95.6093,95.8524,282824.0
2021-09-20 10:40:00,106.46,106.61,106.36,106.52,254085.0,95.8524,95.9874,95.7623,95.9064,254085.0
2021-09-20 10:50:00,106.5,106.51,106.24,106.33,117081.0,95.8884,95.8974,95.6543,95.7353,117081.0
2021-09-20 11:00:00,106.32,106.74,106.27,106.57,202355.0,95.7263,96.1045,95.6813,95.9514,202355.0
2021-09-20 11:10:00,106.56,106.74,106.54,106.73,111569.0,95.9424,96.1045,95.9244,96.0955,111569.0
2021-09-20 11:20:00,106.73,106.83,106.51,106.69,128838.0,96.0955,96.1855,95.8974,96.0594,128838.0
2021-09-20 11:30:00,106.67,106.67,106.24,106.27,121515.0,96.0414,96.0414,95.6543,95.6813,121515.0
2021-09-20 11:40:00,106.28,106.28,106.14,106.2,75285.0,95.6903,95.6903,95.5642,95.6183,75285.0
2021-09-20 11:50:00,106.2,106.23,106.08,106.23,117394.0,95.6183,95.6453,95.5102,95.6453,117394.0
2021-09-20 12:00:00,106.2,106.24,105.93,105.93,62171.0,95.6183,95.6543,95.3752,95.3752,62171.0
2021-09-20 12:10:00,105.94,106.02,105.89,105.89,89604.0,95.3842,95.4562,95.3392,95.3392,89604.0
2021-09-20 12:20:00,105.9,106.13,105.9,106.08,128657.0,95.3482,95.5552,95.3482,95.5102,128657.0
2021-09-20 12:30:00,106.08,106.14,106.01,106.14,110771.0,95.5102,95.5642,95.4472,95.5642,110771.0
2021-09-20 12:40:00,106.13,106.16,106.01,106.04,53883.0,95.5552,95.5822,95.4472,95.4742,53883.0
2021-09-20 12:50:00,106.03,106.06,105.86,105.9,145269.0,95.4652,95.4922,95.3121,95.3482,145269.0
2021-09-20 13:00:00,105.89,105.91,105.66,105.67,92770.0,95.3392,95.3572,95.1321,95.1411,92770.0
2021-09-20 13:10:00,105.66,105.66,105.5,105.58,119674.0,95.1321,95.1321,94.988,95.06,119674.0
2021-09-20 13:20:00,105.59,105.82,105.55,105.81,60791.0,95.069,95.2761,95.033,95.2671,60791.0
2021-09-20 13:30:00,105.8,106.07,105.74,106.06,145741.0,95.2581,95.5012,95.2041,95.4922,145741.0
2021-09-20 13:40:00,106.06,106.14,106.0,106.09,302659.0,95.4922,95.5642,95.4382,95.5192,302659.0
2021-09-20 13:50:00,106.09,106.2,106.09,106.12,138269.0,95.5192,95.6183,95.5192,95.5462,138269.0
2021-09-20 14:00:00,106.13,106.19,105.84,105.85,151040.0,95.5552,95.6093,95.2941,95.3031,151040.0
2021-09-20 14:10:00,105.86,105.88,105.73,105.79,88715.0,95.3121,95.3301,95.1951,95.2491,88715.0
2021-09-20 14:20:00,105.78,105.81,105.62,105.68,95252.0,95.2401,95.2671,95.0961,95.1501,95252.0
2021-09-20 14:30:00,105.68,105.71,105.43,105.47,122116.0,95.1501,95.1771,94.925,94.961,122116.0
2021-09-20 14:40:00,105.52,105.61,105.36,105.36,156239.0,95.006,95.0871,94.862,94.862,156239.0
2021-09-20 14:50:00,105.36,105.47,105.27,105.34,143813.0,94.862,94.961,94.7809,94.844,143813.0
2021-09-20 15:00:00,105.34,105.48,105.14,105.18,149852.0,94.844,94.97,94.6639,94.6999,149852.0
2021-09-20 15:10:00,105.17,105.23,105.0,105.14,352482.0,94.6909,94.7449,94.5378,94.6639,352482.0
2021-09-20 15:20:00,105.14,105.59,105.14,105.58,353253.0,94.6639,95.069,94.6639,95.06,353253.0
2021-09-20 15:30:00,105.57,106.0,105.52,105.87,396219.0,95.051,95.4382,95.006,95.3211,396219.0
2021-09-20 15:40:00,105.87,106.32,105.87,106.24,449362.0,95.3211,95.7263,95.3211,95.6543,449362.0
2021-09-20 15:50:00,106.24,106.42,106.2,106.26,1673302.0,95.6543,95.8163,95.6183,95.6723,1673302.0
2021-09-21 09:30:00,106.78,107.11,106.54,107.0,181562.0,96.1405,96.4376,95.9244,96.3386,181562.0
2021-09-21 09:40:00,107.0,107.36,106.92,107.31,241569.0,96.3386,96.6627,96.2665,96.6177,241569.0
2021-09-21 09:50:00,107.29,107.46,106.99,107.08,217133.0,96.5997,96.7527,96.3295,96.4106,217133.0
2021-09-21 10:00:00,107.09,107.17,106.74,106.76,154654.0,96.4196,96.4916,96.1045,96.1225,154654.0
2021-09-21 10:10:00,106.75,107.05,106.74,107.05,157218.0,96.1135,96.3836,96.1045,96.3836,157218.0
2021-09-21 10:20:00,107.05,107.09,106.84,107.08,136986.0,96.3836,96.4196,96.1945,96.4106,136986.0
2021-09-21 10:30:00,107.08,107.08,106.76,106.9,112164.0,96.4106,96.4106,96.1225,96.2485,112164.0
2021-09-21 10:40:00,106.92,107.05,106.79,106.82,107097.0,96.2665,96.3836,96.1495,96.1765,107097.0
2021-09-21 10:50:00,106.81,106.94,106.63,106.9,140937.0,96.1675,96.2845,96.0054,96.2485,140937.0
2021-09-21 11:00:00,106.91,106.91,106.68,106.89,184735.0,96.2575,96.2575,96.0504,96.2395,184735.0
2021-09-21 11:10:00,106.87,107.06,106.82,106.91,89100.0,96.2215,96.3926,96.1765,96.2575,89100.0
2021-09-21 11:20:00,106.93,107.02,106.84,106.93,83039.0,96.2755,96.3566,96.1945,96.2755,83039.0
2021-09-21 11:30:00,106.93,107.16,106.89,107.12,156089.0,96.2755,96.4826,96.2395,96.4466,156089.0
2021-09-21 11:40:00,107.11,107.28,107.1,107.27,102840.0,96.4376,96.5907,96.4286,96.5816,102840.0
2021-09-21 11:50:00,107.27,107.28,107.19,107.25,49856.0,96.5816,96.5907,96.5096,96.5636,49856.0
2021-09-21 12:00:00,107.26,107.4,107.23,107.37,114233.0,96.5726,96.6987,96.5456,96.6717,114233.0
2021-09-21 12:10:00,107.36,107.51,107.36,107.36,126794.0,96.6627,96.7977,96.6627,96.6627,126794.0
2021-09-21 12:20:00,107.37,107.45,107.23,107.24,72409.0,96.6717,96.7437,96.5456,96.5546,72409.0
2021-09-21 12:30:00,107.24,107.28,107.11,107.12,86659.0,96.5546,96.5907,96.4376,96.4466,86659.0
2021-09-21 12:40:00,107.12,107.12,106.98,107.05,62405.0,96.4466,96.4466,96.3205,96.3836,62405.0
2021-09-21 12:50:00,107.04,107.04,106.83,106.92,135291.0,96.3746,96.3746,96.1855,96.2665,135291.0
2021-09-21 13:00:00,106.92,106.95,106.79,106.89,86138.0,96.2665,96.2935,96.1495,96.2395,86138.0
2021-09-21 13:10:00,106.88,106.95,106.83,106.9,67611.0,96.2305,96.2935,96.1855,96.2485,67611.0
2021-09-21 13:20:00,106.88,106.88,106.69,106.74,88668.0,96.2305,96.2305,96.0594,96.1045,88668.0
2021-09-21 13:30:00,106.74,106.8,106.71,106.74,75867.0,96.1045,96.1585,96.0774,96.1045,75867.0
2021-09-21 13:40:00,106.72,106.75,106.66,106.73,51428.0,96.0865,96.1135,96.0324,96.0955,51428.0
2021-09-21 13:50:00,106.71,106.73,106.51,106.6,73111.0,96.0774,96.0955,95.8974,95.9784,73111.0
2021-09-21 14:00:00,106.6,106.68,106.58,106.67,76981.0,95.9784,96.0504,95.9604,96.0414,76981.0
2021-09-21 14:10:00,106.68,106.72,106.6,106.63,122122.0,96.0504,96.0865,95.9784,96.0054,122122.0
2021-09-21 14:20:00,106.63,106.65,106.51,106.53,90616.0,96.0054,96.0234,95.8974,95.9154,90616.0
2021-09-21 14:30:00,106.54,106.65,106.52,106.57,57362.0,95.9244,96.0234,95.9064,95.9514,57362.0
2021-09-21 14:40:00,106.57,106.69,106.55,106.65,90780.0,95.9514,96.0594,95.9334,96.0234,90780.0
2021-09-21 14:50:00,106.67,106.94,106.66,106.85,168076.0,96.0414,96.2845,96.0324,96.2035,168076.0
2021-09-21 15:00:00,106.85,107.05,106.84,106.98,146017.0,96.2035,96.3836,96.1945,96.3205,146017.0
2021-09-21 15:10:00,106.97,107.13,106.92,106.93,168841.0,96.3115,96.4556,96.2665,96.2755,168841.0
2021-09-21 15:20:00,106.94,107.13,106.93,107.01,238876.0,96.2845,96.4556,96.2755,96.3476,238876.0
2021-09-21 15:30:00,107.0,107.09,106.79,106.81,221526.0,96.3386,96.4196,96.1495,96.1675,221526.0
2021-09-21 15:40:00,106.82,106.95,106.54,106.56,413685.0,96.1765,96.2935,95.9244,95.9424,413685.0
2021-09-21 15:50:00,106.57,106.69,106.22,106.25,1174166.0,95.9514,96.0594,95.6363,95.6633,1174166.0
2021-09-22 09:30:00,106.95,107.09,106.65,106.86,244720.0,96.2935,96.4196,96.0234,96.2125,244720.0
2021-09-22 09:40:00,106.85,106.92,106.64,106.68,160815.0,96.2035,96.2665,96.0144,96.0504,160815.0
2021-09-22 09:50:00,106.68,106.81,106.46,106.8,72366.0,96.0504,96.1675,95.8524,96.1585,72366.0
2021-09-22 10:00:00,106.82,107.06,106.79,107.01,77019.0,96.1765,96.3926,96.1495,96.3476,77019.0
2021-09-22 10:10:00,107.02,107.07,106.81,107.0,104852.0,96.3566,96.4016,96.1675,96.3386,104852.0
2021-09-22 10:20:00,107.0,107.22,106.99,107.22,83756.0,96.3386,96.5366,96.3295,96.5366,83756.0
2021-09-22 10:30:00,107.22,107.38,107.21,107.24,159199.0,96.5366,96.6807,96.5276,96.5546,159199.0
2021-09-22 10:40:00,107.24,107.24,107.06,107.12,109635.0,96.5546,96.5546,96.3926,96.4466,109635.0
2021-09-22 10:50:00,107.1,107.27,107.03,107.25,112687.0,96.4286,96.5816,96.3656,96.5636,112687.0
2021-09-22 11:00:00,107.25,107.35,107.23,107.32,46300.0,96.5636,96.6537,96.5456,96.6267,46300.0
2021-09-22 11:10:00,107.32,107.46,107.25,107.44,66432.0,96.6267,96.7527,96.5636,96.7347,66432.0
2021-09-22 11:20:00,107.44,107.44,107.33,107.39,101529.0,96.7347,96.7347,96.6357,96.6897,101529.0
2021-09-22 11:30:00,107.39,107.47,107.2,107.21,66862.0,96.6897,96.7617,96.5186,96.5276,66862.0
2021-09-22 11:40:00,107.2,107.36,107.15,107.33,62783.0,96.5186,96.6627,96.4736,96.6357,62783.0
2021-09-22 11:50:00,107.29,107.44,107.19,107.37,159833.0,96.5997,96.7347,96.5096,96.6717,159833.0
2021-09-22 12:00:00,107.37,107.46,107.34,107.36,87038.0,96.6717,96.7527,96.6447,96.6627,87038.0
2021-09-22 12:10:00,107.36,107.44,107.24,107.24,56195.0,96.6627,96.7347,96.5546,96.5546,56195.0
2021-09-22 12:20:00,107.24,107.29,107.19,107.24,64193.0,96.5546,96.5997,96.5096,96.5546,64193.0
2021-09-22 12:30:00,107.24,107.37,107.24,107.26,43358.0,96.5546,96.6717,96.5546,96.5726,43358.0
2021-09-22 12:40:00,107.26,107.28,107.18,107.27,38101.0,96.5726,96.5907,96.5006,96.5816,38101.0
2021-09-22 12:50:00,107.28,107.29,107.18,107.28,50824.0,96.5907,96.5997,96.5006,96.5907,50824.0
2021-09-22 13:00:00,107.28,107.28,107.2,107.23,36579.0,96.5907,96.5907,96.5186,96.5456,36579.0
2021-09-22 13:10:00,107.21,107.27,107.17,107.2,108667.0,96.5276,96.5816,96.4916,96.5186,108667.0
2021-09-22 13:20:00,107.2,107.35,107.19,107.35,33105.0,96.5186,96.6537,96.5096,96.6537,33105.0
2021-09-22 13:30:00,107.35,107.42,107.34,107.42,92369.0,96.6537,96.7167,96.6447,96.7167,92369.0
2021-09-22 13:40:00,107.42,107.56,107.39,107.42,58908.0,96.7167,96.8428,96.6897,96.7167,58908.0
2021-09-22 13:50:00,107.42,107.5,107.35,107.5,81948.0,96.7167,96.7887,96.6537,96.7887,81948.0
2021-09-22 14:00:00,107.49,107.68,107.26,107.55,344681.0,96.7797,96.9508,96.5726,96.8338,344681.0
2021-09-22 14:10:00,107.55,107.85,107.55,107.69,108729.0,96.8338,97.1039,96.8338,96.9598,108729.0
2021-09-22 14:20:00,107.7,107.79,107.57,107.73,138643.0,96.9688,97.0498,96.8518,96.9958,138643.0
2021-09-22 14:30:00,107.73,107.78,107.49,107.56,172193.0,96.9958,97.0408,96.7797,96.8428,172193.0
2021-09-22 14:40:00,107.55,107.57,107.25,107.29,244619.0,96.8338,96.8518,96.5636,96.5997,244619.0
2021-09-22 14:50:00,107.28,107.45,107.14,107.3,220989.0,96.5907,96.7437,96.4646,96.6087,220989.0
2021-09-22 15:00:00,107.29,107.3,107.16,107.3,201171.0,96.5997,96.6087,96.4826,96.6087,201171.0
2021-09-22 15:10:00,107.31,107.56,107.25,107.55,193132.0,96.6177,96.8428,96.5636,96.8338,193132.0
2021-09-22 15:20:00,107.54,107.56,107.38,107.43,194800.0,96.8247,96.8428,96.6807,96.7257,194800.0
2021-09-22 15:30:00,107.43,107.49,107.2,107.49,215631.0,96.7257,96.7797,96.5186,96.7797,215631.0
2021-09-22 15:40:00,107.48,107.5,107.15,107.15,233701.0,96.7707,96.7887,96.4736,96.4736,233701.0
2021-09-22 15:50:00,107.15,107.32,107.14,107.23,648680.0,96.4736,96.6267,96.4646,96.5456,648680.0
2021-09-23 09:30:00,107.49,107.78,107.22,107.73,209630.0,96.7797,97.0408,96.5366,96.9958,209630.0
2021-09-23 09:40:00,107.73,107.79,107.57,107.64,212929.0,96.9958,97.0498,96.8518,96.9148,212929.0
2021-09-23 09:50:00,107.65,107.75,107.56,107.57,143851.0,96.9238,97.0138,96.8428,96.8518,143851.0
2021-09-23 10:00:00,107.57,107.83,107.54,107.64,119932.0,96.8518,97.0859,96.8247,96.9148,119932.0
2021-09-23 10:10:00,107.64,107.8,107.55,107.68,91256.0,96.9148,97.0588,96.8338,96.9508,91256.0
2021-09-23 10:20:00,107.69,107.73,107.51,107.51,93259.0,96.9598,96.9958,96.7977,96.7977,93259.0
2021-09-23 10:30:00,107.51,107.51,107.23,107.27,157628.0,96.7977,96.7977,96.5456,96.5816,157628.0
2021-09-23 10:40:00,107.27,107.29,107.04,107.2,116544.0,96.5816,96.5997,96.3746,96.5186,116544.0
2021-09-23 10:50:00,107.2,107.29,107.08,107.12,97534.0,96.5186,96.5997,96.4106,96.4466,97534.0
2021-09-23 11:00:00,107.12,107.23,107.09,107.18,124790.0,96.4466,96.5456,96.4196,96.5006,124790.0
2021-09-23 11:10:00,107.18,107.26,107.04,107.07,98054.0,96.5006,96.5726,96.3746,96.4016,98054.0
2021-09-23 11:20:00,107.07,107.13,106.89,106.98,81164.0,96.4016,96.4556,96.2395,96.3205,81164.0
2021-09-23 11:30:00,106.98,107.02,106.8,106.86,147118.0,96.3205,96.3566,96.1585,96.2125,147118.0
2021-09-23 11:40:00,106.85,106.96,106.83,106.95,146263.0,96.2035,96.3025,96.1855,96.2935,146263.0
2021-09-23 11:50:00,106.96,107.03,106.89,107.0,149391.0,96.3025,96.3656,96.2395,96.3386,149391.0
2021-09-23 12:00:00,107.0,107.06,106.96,106.99,52521.0,96.3386,96.3926,96.3025,96.3295,52521.0
2021-09-23 12:10:00,106.99,107.05,106.95,106.97,49480.0,96.3295,96.3836,96.2935,96.3115,49480.0
2021-09-23 12:20:00,106.97,106.98,106.9,106.96,82981.0,96.3115,96.3205,96.2485,96.3025,82981.0
2021-09-23 12:30:00,106.96,107.04,106.95,107.02,43871.0,96.3025,96.3746,96.2935,96.3566,43871.0
2021-09-23 12:40:00,107.03,107.15,107.03,107.06,68438.0,96.3656,96.4736,96.3656,96.3926,68438.0
2021-09-23 12:50:00,107.05,107.16,107.03,107.09,75246.0,96.3836,96.4826,96.3656,96.4196,75246.0
2021-09-23 13:00:00,107.09,107.26,107.09,107.26,152518.0,96.4196,96.5726,96.4196,96.5726,152518.0
2021-09-23 13:10:00,107.25,107.3,107.21,107.27,109085.0,96.5636,96.6087,96.5276,96.5816,109085.0
2021-09-23 13:20:00,107.27,107.3,107.17,107.17,71176.0,96.5816,96.6087,96.4916,96.4916,71176.0
2021-09-23 13:30:00,107.17,107.33,107.17,107.31,69425.0,96.4916,96.6357,96.4916,96.6177,69425.0
2021-09-23 13:40:00,107.31,107.39,107.26,107.36,46826.0,96.6177,96.6897,96.5726,96.6627,46826.0
2021-09-23 13:50:00,107.36,107.43,107.35,107.38,114171.0,96.6627,96.7257,96.6537,96.6807,114171.0
2021-09-23 14:00:00,107.38,107.47,107.37,107.42,52501.0,96.6807,96.7617,96.6717,96.7167,52501.0
2021-09-23 14:10:00,107.4,107.41,107.27,107.28,65621.0,96.6987,96.7077,96.5816,96.5907,65621.0
2021-09-23 14:20:00,107.28,107.34,107.2,107.22,64560.0,96.5907,96.6447,96.5186,96.5366,64560.0
2021-09-23 14:30:00,107.22,107.35,107.22,107.34,60040.0,96.5366,96.6537,96.5366,96.6447,60040.0
2021-09-23 14:40:00,107.34,107.35,107.28,107.33,44114.0,96.6447,96.6537,96.5907,96.6357,44114.0
2021-09-23 14:50:00,107.33,107.36,107.27,107.29,55408.0,96.6357,96.6627,96.5816,96.5997,55408.0
2021-09-23 15:00:00,107.29,107.36,107.2,107.32,113362.0,96.5997,96.6627,96.5186,96.6267,113362.0
2021-09-23 15:10:00,107.32,107.32,107.12,107.14,127196.0,96.6267,96.6267,96.4466,96.4646,127196.0
2021-09-23 15:20:00,107.14,107.2,107.05,107.17,193142.0,96.4646,96.5186,96.3836,96.4916,193142.0
2021-09-23 15:30:00,107.17,107.18,107.0,107.07,230385.0,96.4916,96.5006,96.3386,96.4016,230385.0
2021-09-23 15:40:00,107.07,107.16,106.93,106.95,433192.0,96.4016,96.4826,96.2755,96.2935,433192.0
2021-09-23 15:50:00,106.95,107.0,106.84,106.9,839094.0,96.2935,96.3386,96.1945,96.2485,839094.0
2021-09-24 09:30:00,106.29,106.72,106.24,106.47,256575.0,95.963,96.3513,95.9179,96.1256,256575.0
2021-09-24 09:40:00,106.47,106.7,106.2,106.23,410243.0,96.1256,96.3332,95.8818,95.9089,410243.0
2021-09-24 09:50:00,106.23,106.42,106.1,106.22,144714.0,95.9089,96.0804,95.7915,95.8998,144714.0
2021-09-24 10:00:00,106.23,106.33,106.16,106.19,134333.0,95.9089,95.9992,95.8457,95.8728,134333.0
2021-09-24 10:10:00,106.19,106.25,106.02,106.1,187627.0,95.8728,95.9269,95.7193,95.7915,187627.0
2021-09-24 10:20:00,106.11,106.12,105.86,105.86,94236.0,95.8005,95.8096,95.5748,95.5748,94236.0
2021-09-24 10:30:00,105.87,106.03,105.8,105.87,101503.0,95.5838,95.7283,95.5206,95.5838,101503.0
2021-09-24 10:40:00,105.88,105.9,105.62,105.71,158070.0,95.5929,95.6109,95.3581,95.4394,158070.0
2021-09-24 10:50:00,105.71,105.75,105.6,105.67,184198.0,95.4394,95.4755,95.3401,95.4033,184198.0
2021-09-24 11:00:00,105.67,105.94,105.64,105.9,94729.0,95.4033,95.647,95.3762,95.6109,94729.0
2021-09-24 11:10:00,105.9,105.91,105.74,105.75,80562.0,95.6109,95.62,95.4665,95.4755,80562.0
2021-09-24 11:20:00,105.75,105.75,105.57,105.59,53773.0,95.4755,95.4755,95.313,95.3311,53773.0
2021-09-24 11:30:00,105.58,105.7,105.58,105.69,68489.0,95.322,95.4304,95.322,95.4213,68489.0
2021-09-24 11:40:00,105.71,105.89,105.71,105.87,68368.0,95.4394,95.6019,95.4394,95.5838,68368.0
2021-09-24 11:50:00,105.88,105.9,105.79,105.81,89564.0,95.5929,95.6109,95.5116,95.5297,89564.0
2021-09-24 12:00:00,105.81,105.83,105.74,105.76,68066.0,95.5297,95.5477,95.4665,95.4845,68066.0
2021-09-24 12:10:00,105.75,105.76,105.6,105.62,95828.0,95.4755,95.4845,95.3401,95.3581,95828.0
2021-09-24 12:20:00,105.62,105.66,105.58,105.59,57353.0,95.3581,95.3943,95.322,95.3311,57353.0
2021-09-24 12:30:00,105.6,105.63,105.54,105.62,60360.0,95.3401,95.3672,95.2859,95.3581,60360.0
2021-09-24 12:40:00,105.61,105.63,105.53,105.54,102190.0,95.3491,95.3672,95.2769,95.2859,102190.0
2021-09-24 12:50:00,105.55,105.61,105.51,105.55,50324.0,95.2949,95.3491,95.2588,95.2949,50324.0
2021-09-24 13:00:00,105.55,105.55,105.34,105.36,230107.0,95.2949,95.2949,95.1053,95.1234,230107.0
2021-09-24 13:10:00,105.36,105.39,105.28,105.3,241628.0,95.1234,95.1505,95.0512,95.0692,241628.0
2021-09-24 13:20:00,105.29,105.33,105.25,105.29,73681.0,95.0602,95.0963,95.0241,95.0602,73681.0
2021-09-24 13:30:00,105.28,105.32,105.21,105.29,72254.0,95.0512,95.0873,94.988,95.0602,72254.0
2021-09-24 13:40:00,105.29,105.32,105.2,105.23,98324.0,95.0602,95.0873,94.9789,95.006,98324.0
2021-09-24 13:50:00,105.23,105.33,105.22,105.33,69086.0,95.006,95.0963,94.997,95.0963,69086.0
2021-09-24 14:00:00,105.33,105.39,105.29,105.34,58739.0,95.0963,95.1505,95.0602,95.1053,58739.0
2021-09-24 14:10:00,105.34,105.41,105.32,105.4,54619.0,95.1053,95.1685,95.0873,95.1595,54619.0
2021-09-24 14:20:00,105.41,105.47,105.4,105.46,50841.0,95.1685,95.2227,95.1595,95.2137,50841.0
2021-09-24 14:30:00,105.45,105.5,105.43,105.47,90824.0,95.2047,95.2498,95.1866,95.2227,90824.0
2021-09-24 14:40:00,105.47,105.61,105.45,105.61,71986.0,95.2227,95.3491,95.2047,95.3491,71986.0
2021-09-24 14:50:00,105.62,105.75,105.62,105.73,100535.0,95.3581,95.4755,95.3581,95.4575,100535.0
2021-09-24 15:00:00,105.73,105.73,105.57,105.57,78418.0,95.4575,95.4575,95.313,95.313,78418.0
2021-09-24 15:10:00,105.57,105.66,105.53,105.63,115260.0,95.313,95.3943,95.2769,95.3672,115260.0
2021-09-24 15:20:00,105.63,105.82,105.59,105.81,171037.0,95.3672,95.5387,95.3311,95.5297,171037.0
2021-09-24 15:30:00,105.81,105.95,105.81,105.9,261937.0,95.5297,95.6561,95.5297,95.6109,261937.0
2021-09-24 15:40:00,105.9,105.9,105.71,105.71,361179.0,95.6109,95.6109,95.4394,95.4394,361179.0
2021-09-24 15:50:00,105.71,105.74,105.4,105.42,1067024.0,95.4394,95.4665,95.1595,95.1776,1067024.0
2021-09-27 09:30:00,105.38,105.49,105.08,105.37,362116.0,95.1415,95.2408,94.8706,95.1324,362116.0
2021-09-27 09:40:00,105.38,105.54,104.97,105.48,158831.0,95.1415,95.2859,94.7713,95.2317,158831.0
2021-09-27 09:50:00,105.48,105.81,105.3,105.67,253108.0,95.2317,95.5297,95.0692,95.4033,253108.0
2021-09-27 10:00:00,105.66,105.95,105.54,105.92,186820.0,95.3943,95.6561,95.2859,95.629,186820.0
2021-09-27 10:10:00,105.93,106.07,105.89,106.04,243062.0,95.638,95.7644,95.6019,95.7373,243062.0
2021-09-27 10:20:00,106.04,106.12,105.74,105.82,169951.0,95.7373,95.8096,95.4665,95.5387,169951.0
2021-09-27 10:30:00,105.83,106.02,105.79,105.92,138218.0,95.5477,95.7193,95.5116,95.629,138218.0
2021-09-27 10:40:00,105.93,106.02,105.73,105.73,141311.0,95.638,95.7193,95.4575,95.4575,141311.0
2021-09-27 10:50:00,105.73,105.79,105.51,105.59,131324.0,95.4575,95.5116,95.2588,95.3311,131324.0
2021-09-27 11:00:00,105.57,105.72,105.43,105.43,118183.0,95.313,95.4484,95.1866,95.1866,118183.0
2021-09-27 11:10:00,105.45,105.53,105.37,105.43,105224.0,95.2047,95.2769,95.1324,95.1866,105224.0
2021-09-27 11:20:00,105.43,105.53,105.31,105.36,72463.0,95.1866,95.2769,95.0783,95.1234,72463.0
2021-09-27 11:30:00,105.37,105.44,105.29,105.29,105200.0,95.1324,95.1956,95.0602,95.0602,105200.0
2021-09-27 11:40:00,105.29,105.3,105.15,105.21,76277.0,95.0602,95.0692,94.9338,94.988,76277.0
2021-09-27 11:50:00,105.21,105.21,105.1,105.18,46870.0,94.988,94.988,94.8887,94.9609,46870.0
2021-09-27 12:00:00,105.18,105.28,105.14,105.15,90600.0,94.9609,95.0512,94.9248,94.9338,90600.0
2021-09-27 12:10:00,105.15,105.3,105.15,105.28,94027.0,94.9338,95.0692,94.9338,95.0512,94027.0
2021-09-27 12:20:00,105.28,105.3,105.22,105.22,54906.0,95.0512,95.0692,94.997,94.997,54906.0
2021-09-27 12:30:00,105.21,105.25,105.12,105.13,101728.0,94.988,95.0241,94.9067,94.9157,101728.0
2021-09-27 12:40:00,105.13,105.13,104.97,104.97,83065.0,94.9157,94.9157,94.7713,94.7713,83065.0
2021-09-27 12:50:00,104.96,104.97,104.8,104.9,112054.0,94.7623,94.7713,94.6178,94.7081,112054.0
2021-09-27 13:00:00,104.89,104.93,104.75,104.81,105713.0,94.6991,94.7352,94.5727,94.6268,105713.0
2021-09-27 13:10:00,104.82,104.89,104.76,104.87,51369.0,94.6359,94.6991,94.5817,94.681,51369.0
2021-09-27 13:20:00,104.86,104.87,104.66,104.73,72268.0,94.672,94.681,94.4914,94.5546,72268.0
2021-09-27 13:30:00,104.73,104.73,104.61,104.64,84904.0,94.5546,94.5546,94.4463,94.4734,84904.0
2021-09-27 13:40:00,104.64,104.68,104.56,104.66,93328.0,94.4734,94.5095,94.4011,94.4914,93328.0
2021-09-27 13:50:00,104.66,104.77,104.64,104.75,71876.0,94.4914,94.5907,94.4734,94.5727,71876.0
2021-09-27 14:00:00,104.76,104.79,104.7,104.77,55940.0,94.5817,94.6088,94.5275,94.5907,55940.0
2021-09-27 14:10:00,104.79,104.91,104.73,104.88,112922.0,94.6088,94.7171,94.5546,94.69,112922.0
2021-09-27 14:20:00,104.87,104.92,104.83,104.92,49305.0,94.681,94.7261,94.6449,94.7261,49305.0
2021-09-27 14:30:00,104.92,104.92,104.81,104.86,51293.0,94.7261,94.7261,94.6268,94.672,51293.0
2021-09-27 14:40:00,104.86,104.95,104.83,104.83,43442.0,94.672,94.7532,94.6449,94.6449,43442.0
2021-09-27 14:50:00,104.84,104.9,104.79,104.8,51327.0,94.6539,94.7081,94.6088,94.6178,51327.0
2021-09-27 15:00:00,104.8,104.8,104.69,104.73,69976.0,94.6178,94.6178,94.5185,94.5546,69976.0
2021-09-27 15:10:00,104.74,104.82,104.44,104.48,159621.0,94.5636,94.6359,94.2928,94.3289,159621.0
2021-09-27 15:20:00,104.47,104.5,104.3,104.36,182705.0,94.3199,94.347,94.1664,94.2206,182705.0
2021-09-27 15:30:00,104.37,104.41,104.09,104.14,252878.0,94.2296,94.2657,93.9768,94.0219,252878.0
2021-09-27 15:40:00,104.12,104.4,104.07,104.19,352801.0,94.0039,94.2567,93.9587,94.0671,352801.0
2021-09-27 15:50:00,104.19,104.19,103.87,103.95,826742.0,94.0671,94.0671,93.7782,93.8504,826742.0
2021-09-28 09:30:00,103.4,103.43,102.64,103.26,528880.0,93.3538,93.3809,92.6677,93.2274,528880.0
2021-09-28 09:40:00,103.25,103.37,102.9,102.95,410622.0,93.2184,93.3267,92.9024,92.9476,410622.0
2021-09-28 09:50:00,102.96,103.15,102.63,103.12,309451.0,92.9566,93.1281,92.6586,93.101,309451.0
2021-09-28 10:00:00,103.12,103.37,103.03,103.1,336222.0,93.101,93.3267,93.0198,93.083,336222.0
2021-09-28 10:10:00,103.09,103.25,102.98,103.14,208815.0,93.0739,93.2184,92.9746,93.1191,208815.0
2021-09-28 10:20:00,103.13,103.36,103.08,103.35,267843.0,93.1101,93.3177,93.0649,93.3087,267843.0
2021-09-28 10:30:00,103.33,103.77,103.08,103.59,437709.0,93.2906,93.6879,93.0649,93.5254,437709.0
2021-09-28 10:40:00,103.59,103.62,103.26,103.29,181349.0,93.5254,93.5525,93.2274,93.2545,181349.0
2021-09-28 10:50:00,103.29,103.44,103.21,103.34,166654.0,93.2545,93.3899,93.1823,93.2997,166654.0
2021-09-28 11:00:00,103.35,103.43,103.05,103.11,146772.0,93.3087,93.3809,93.0378,93.092,146772.0
2021-09-28 11:10:00,103.11,103.27,102.93,103.23,124292.0,93.092,93.2365,92.9295,93.2003,124292.0
2021-09-28 11:20:00,103.22,103.49,103.13,103.33,150186.0,93.1913,93.4351,93.1101,93.2906,150186.0
2021-09-28 11:30:00,103.33,103.36,103.13,103.24,144974.0,93.2906,93.3177,93.1101,93.2094,144974.0
2021-09-28 11:40:00,103.23,103.3,103.05,103.08,119138.0,93.2003,93.2635,93.0378,93.0649,119138.0
2021-09-28 11:50:00,103.06,103.06,102.89,102.96,149497.0,93.0469,93.0469,92.8934,92.9566,149497.0
2021-09-28 12:00:00,102.96,103.01,102.77,102.95,161367.0,92.9566,93.0017,92.785,92.9476,161367.0
2021-09-28 12:10:00,102.95,103.05,102.93,102.99,69167.0,92.9476,93.0378,92.9295,92.9837,69167.0
2021-09-28 12:20:00,102.99,103.03,102.91,102.92,55335.0,92.9837,93.0198,92.9114,92.9205,55335.0
2021-09-28 12:30:00,102.92,102.92,102.74,102.8,85943.0,92.9205,92.9205,92.758,92.8121,85943.0
2021-09-28 12:40:00,102.8,102.84,102.63,102.67,83501.0,92.8121,92.8482,92.6586,92.6948,83501.0
2021-09-28 12:50:00,102.67,102.97,102.65,102.89,170382.0,92.6948,92.9656,92.6767,92.8934,170382.0
2021-09-28 13:00:00,102.89,102.95,102.74,102.92,84447.0,92.8934,92.9476,92.758,92.9205,84447.0
2021-09-28 13:10:00,102.92,102.96,102.83,102.94,77302.0,92.9205,92.9566,92.8392,92.9385,77302.0
2021-09-28 13:20:00,102.93,103.14,102.88,103.08,169611.0,92.9295,93.1191,92.8844,93.0649,169611.0
2021-09-28 13:30:00,103.08,103.08,102.93,103.05,125531.0,93.0649,93.0649,92.9295,93.0378,125531.0
2021-09-28 13:40:00,103.04,103.16,103.0,103.07,170055.0,93.0288,93.1371,92.9927,93.0559,170055.0
2021-09-28 13:50:00,103.06,103.08,102.99,103.02,72171.0,93.0469,93.0649,92.9837,93.0107,72171.0
2021-09-28 14:00:00,103.03,103.07,102.96,102.97,168992.0,93.0198,93.0559,92.9566,92.9656,168992.0
2021-09-28 14:10:00,102.97,103.11,102.82,103.1,96471.0,92.9656,93.092,92.8302,93.083,96471.0
2021-09-28 14:20:00,103.1,103.25,103.09,103.25,196212.0,93.083,93.2184,93.0739,93.2184,196212.0
2021-09-28 14:30:00,103.23,103.25,103.01,103.13,120059.0,93.2003,93.2184,93.0017,93.1101,120059.0
2021-09-28 14:40:00,103.12,103.47,103.12,103.38,123370.0,93.101,93.417,93.101,93.3358,123370.0
2021-09-28 14:50:00,103.39,103.49,103.29,103.43,109074.0,93.3448,93.4351,93.2545,93.3809,109074.0
2021-09-28 15:00:00,103.43,103.61,103.36,103.58,186185.0,93.3809,93.5434,93.3177,93.5163,186185.0
2021-09-28 15:10:00,103.57,103.71,103.5,103.68,265146.0,93.5073,93.6337,93.4441,93.6066,265146.0
2021-09-28 15:20:00,103.68,103.81,103.46,103.47,216739.0,93.6066,93.724,93.408,93.417,216739.0
2021-09-28 15:30:00,103.45,103.71,103.39,103.47,311192.0,93.399,93.6337,93.3448,93.417,311192.0
2021-09-28 15:40:00,103.47,103.69,103.24,103.27,576388.0,93.417,93.6157,93.2094,93.2365,576388.0
2021-09-28 15:50:00,103.26,103.38,103.11,103.31,1295362.0,93.2274,93.3358,93.092,93.2726,1295362.0
2021-09-29 09:30:00,103.8,104.09,103.64,103.82,350625.0,93.715,93.9768,93.5705,93.733,350625.0
2021-09-29 09:40:00,103.81,103.99,103.72,103.85,177828.0,93.724,93.8865,93.6427,93.7601,177828.0
2021-09-29 09:50:00,103.84,104.22,103.8,104.11,164933.0,93.7511,94.0942,93.715,93.9948,164933.0
2021-09-29 10:00:00,104.12,104.43,104.06,104.33,321230.0,94.0039,94.2838,93.9497,94.1935,321230.0
2021-09-29 10:10:00,104.36,104.36,104.16,104.2,113824.0,94.2206,94.2206,94.04,94.0761,113824.0
2021-09-29 10:20:00,104.21,104.32,104.17,104.23,54037.0,94.0851,94.1844,94.049,94.1032,54037.0
2021-09-29 10:30:00,104.23,104.28,104.07,104.13,122403.0,94.1032,94.1483,93.9587,94.0129,122403.0
2021-09-29 10:40:00,104.14,104.27,104.07,104.08,84505.0,94.0219,94.1393,93.9587,93.9678,84505.0
2021-09-29 10:50:00,104.08,104.3,104.07,104.29,187212.0,93.9678,94.1664,93.9587,94.1574,187212.0
2021-09-29 11:00:00,104.31,104.33,104.1,104.16,128646.0,94.1754,94.1935,93.9858,94.04,128646.0
2021-09-29 11:10:00,104.15,104.22,104.04,104.17,53318.0,94.031,94.0942,93.9316,94.049,53318.0
2021-09-29 11:20:00,104.17,104.24,104.09,104.13,73339.0,94.049,94.1122,93.9768,94.0129,73339.0
2021-09-29 11:30:00,104.14,104.21,104.06,104.09,86317.0,94.0219,94.0851,93.9497,93.9768,86317.0
2021-09-29 11:40:00,104.08,104.11,103.94,104.0,89149.0,93.9678,93.9948,93.8414,93.8955,89149.0
2021-09-29 11:50:00,103.99,104.04,103.9,104.02,67783.0,93.8865,93.9316,93.8053,93.9136,67783.0
2021-09-29 12:00:00,104.0,104.08,103.97,104.01,48074.0,93.8955,93.9678,93.8684,93.9046,48074.0
2021-09-29 12:10:00,104.0,104.04,103.89,104.01,68732.0,93.8955,93.9316,93.7962,93.9046,68732.0
2021-09-29 12:20:00,104.01,104.16,103.97,104.1,165840.0,93.9046,94.04,93.8684,93.9858,165840.0
2021-09-29 12:30:00,104.1,104.18,104.05,104.1,67673.0,93.9858,94.058,93.9407,93.9858,67673.0
2021-09-29 12:40:00,104.1,104.13,104.02,104.05,60865.0,93.9858,94.0129,93.9136,93.9407,60865.0
2021-09-29 12:50:00,104.04,104.16,104.03,104.12,44893.0,93.9316,94.04,93.9226,94.0039,44893.0
2021-09-29 13:00:00,104.13,104.15,104.04,104.15,45654.0,94.0129,94.031,93.9316,94.031,45654.0
2021-09-29 13:10:00,104.14,104.17,104.04,104.11,75873.0,94.0219,94.049,93.9316,93.9948,75873.0
2021-09-29 13:20:00,104.11,104.19,104.11,104.16,334153.0,93.9948,94.0671,93.9948,94.04,334153.0
2021-09-29 13:30:00,104.15,104.16,103.98,103.99,132411.0,94.031,94.04,93.8775,93.8865,132411.0
2021-09-29 13:40:00,104.0,104.02,103.93,103.96,81718.0,93.8955,93.9136,93.8323,93.8594,81718.0
2021-09-29 13:50:00,103.97,104.04,103.92,104.03,70719.0,93.8684,93.9316,93.8233,93.9226,70719.0
2021-09-29 14:00:00,104.02,104.11,104.01,104.06,85899.0,93.9136,93.9948,93.9046,93.9497,85899.0
2021-09-29 14:10:00,104.07,104.26,104.07,104.2,66875.0,93.9587,94.1303,93.9587,94.0761,66875.0
2021-09-29 14:20:00,104.2,104.3,104.18,104.29,44571.0,94.0761,94.1664,94.058,94.1574,44571.0
2021-09-29 14:30:00,104.3,104.41,104.3,104.39,75706.0,94.1664,94.2657,94.1664,94.2476,75706.0
2021-09-29 14:40:00,104.39,104.5,104.37,104.39,109525.0,94.2476,94.347,94.2296,94.2476,109525.0
2021-09-29 14:50:00,104.4,104.49,104.35,104.48,156082.0,94.2567,94.3379,94.2115,94.3289,156082.0
2021-09-29 15:00:00,104.48,104.5,104.31,104.35,121338.0,94.3289,94.347,94.1754,94.2115,121338.0
2021-09-29 15:10:00,104.35,104.51,104.34,104.45,147866.0,94.2115,94.356,94.2025,94.3018,147866.0
2021-09-29 15:20:00,104.44,104.44,104.3,104.33,336220.0,94.2928,94.2928,94.1664,94.1935,336220.0
2021-09-29 15:30:00,104.32,104.38,104.15,104.24,226005.0,94.1844,94.2386,94.031,94.1122,226005.0
2021-09-29 15:40:00,104.24,104.24,104.04,104.19,364115.0,94.1122,94.1122,93.9316,94.0671,364115.0
2021-09-29 15:50:00,104.19,104.19,103.95,103.99,1013615.0,94.0671,94.0671,93.8504,93.8865,1013615.0
2021-09-30 09:30:00,104.46,104.49,104.03,104.31,282603.0,94.3108,94.3379,93.9226,94.1754,282603.0
2021-09-30 09:40:00,104.33,104.38,103.99,104.16,233593.0,94.1935,94.2386,93.8865,94.04,233593.0
2021-09-30 09:50:00,104.16,104.36,104.16,104.2,134168.0,94.04,94.2206,94.04,94.0761,134168.0
2021-09-30 10:00:00,104.17,104.19,103.71,103.74,141701.0,94.049,94.0671,93.6337,93.6608,141701.0
2021-09-30 10:10:00,103.75,103.91,103.55,103.87,117032.0,93.6698,93.8143,93.4893,93.7782,117032.0
2021-09-30 10:20:00,103.87,104.02,103.8,104.02,56493.0,93.7782,93.9136,93.715,93.9136,56493.0
2021-09-30 10:30:00,104.03,104.1,103.92,103.97,63044.0,93.9226,93.9858,93.8233,93.8684,63044.0
2021-09-30 10:40:00,103.96,104.01,103.81,103.86,133176.0,93.8594,93.9046,93.724,93.7691,133176.0
2021-09-30 10:50:00,103.85,103.86,103.69,103.76,84909.0,93.7601,93.7691,93.6157,93.6789,84909.0
2021-09-30 11:00:00,103.73,103.77,103.57,103.69,96541.0,93.6518,93.6879,93.5073,93.6157,96541.0
2021-09-30 11:10:00,103.68,103.79,103.65,103.65,75625.0,93.6066,93.7059,93.5795,93.5795,75625.0
2021-09-30 11:20:00,103.66,103.66,103.48,103.63,95068.0,93.5886,93.5886,93.4261,93.5615,95068.0
2021-09-30 11:30:00,103.62,103.62,103.32,103.42,129962.0,93.5525,93.5525,93.2816,93.3719,129962.0
2021-09-30 11:40:00,103.39,103.39,103.05,103.13,236716.0,93.3448,93.3448,93.0378,93.1101,236716.0
2021-09-30 11:50:00,103.13,103.15,102.98,103.14,158239.0,93.1101,93.1281,92.9746,93.1191,158239.0
2021-09-30 12:00:00,103.14,103.19,102.72,102.72,125672.0,93.1191,93.1642,92.7399,92.7399,125672.0
2021-09-30 12:10:00,102.72,102.77,102.53,102.61,191342.0,92.7399,92.785,92.5684,92.6406,191342.0
2021-09-30 12:20:00,102.62,102.86,102.57,102.69,163511.0,92.6496,92.8663,92.6045,92.7128,163511.0
2021-09-30 12:30:00,102.69,102.88,102.61,102.85,174557.0,92.7128,92.8844,92.6406,92.8573,174557.0
2021-09-30 12:40:00,102.83,102.9,102.69,102.9,84536.0,92.8392,92.9024,92.7128,92.9024,84536.0
2021-09-30 12:50:00,102.9,102.92,102.78,102.91,153054.0,92.9024,92.9205,92.7941,92.9114,153054.0
2021-09-30 13:00:00,102.92,103.17,102.85,103.17,95418.0,92.9205,93.1462,92.8573,93.1462,95418.0
2021-09-30 13:10:00,103.15,103.22,103.04,103.17,169921.0,93.1281,93.1913,93.0288,93.1462,169921.0
2021-09-30 13:20:00,103.17,103.19,102.99,103.02,165124.0,93.1462,93.1642,92.9837,93.0107,165124.0
2021-09-30 13:30:00,103.01,103.09,102.94,102.97,123034.0,93.0017,93.0739,92.9385,92.9656,123034.0
2021-09-30 13:40:00,102.98,103.12,102.93,103.12,81910.0,92.9746,93.101,92.9295,93.101,81910.0
2021-09-30 13:50:00,103.13,103.22,103.09,103.12,138888.0,93.1101,93.1913,93.0739,93.101,138888.0
2021-09-30 14:00:00,103.14,103.42,103.14,103.34,116310.0,93.1191,93.3719,93.1191,93.2997,116310.0
2021-09-30 14:10:00,103.34,103.35,103.16,103.16,81991.0,93.2997,93.3087,93.1371,93.1371,81991.0
2021-09-30 14:20:00,103.16,103.24,103.08,103.24,95736.0,93.1371,93.2094,93.0649,93.2094,95736.0
2021-09-30 14:30:00,103.23,103.4,103.19,103.34,103935.0,93.2003,93.3538,93.1642,93.2997,103935.0
2021-09-30 14:40:00,103.33,103.51,103.33,103.51,94490.0,93.2906,93.4531,93.2906,93.4531,94490.0
2021-09-30 14:50:00,103.52,103.6,103.31,103.32,165252.0,93.4622,93.5344,93.2726,93.2816,165252.0
2021-09-30 15:00:00,103.32,103.39,103.23,103.28,162293.0,93.2816,93.3448,93.2003,93.2455,162293.0
2021-09-30 15:10:00,103.29,103.57,103.29,103.39,349380.0,93.2545,93.5073,93.2545,93.3448,349380.0
2021-09-30 15:20:00,103.39,103.41,103.26,103.29,343832.0,93.3448,93.3629,93.2274,93.2545,343832.0
2021-09-30 15:30:00,103.29,103.51,103.27,103.28,420398.0,93.2545,93.4531,93.2365,93.2455,420398.0
2021-09-30 15:40:00,103.28,103.31,102.87,102.88,970297.0,93.2455,93.2726,92.8753,92.8844,970297.0
2021-09-30 15:50:00,102.88,102.88,102.38,102.4,1498227.0,92.8844,92.8844,92.4329,92.451,1498227.0
2021-10-01 09:30:00,102.88,103.06,102.75,102.87,387082.0,92.8844,93.0469,92.767,92.8753,387082.0
2021-10-01 09:40:00,102.87,103.06,102.69,103.02,323366.0,92.8753,93.0469,92.7128,93.0107,323366.0
2021-10-01 09:50:00,103.01,103.01,102.46,102.67,273749.0,93.0017,93.0017,92.5052,92.6948,273749.0
2021-10-01 10:00:00,102.68,102.98,102.44,102.89,206344.0,92.7038,92.9746,92.4871,92.8934,206344.0
2021-10-01 10:10:00,102.91,102.91,102.54,102.58,139945.0,92.9114,92.9114,92.5774,92.6135,139945.0
2021-10-01 10:20:00,102.59,102.73,102.34,102.54,197769.0,92.6225,92.7489,92.3968,92.5774,197769.0
2021-10-01 10:30:00,102.54,102.71,102.46,102.47,123053.0,92.5774,92.7309,92.5052,92.5142,123053.0
2021-10-01 10:40:00,102.47,102.59,102.37,102.59,179583.0,92.5142,92.6225,92.4239,92.6225,179583.0
2021-10-01 10:50:00,102.59,102.83,102.51,102.77,111056.0,92.6225,92.8392,92.5503,92.785,111056.0
2021-10-01 11:00:00,102.78,102.8,102.56,102.58,119479.0,92.7941,92.8121,92.5954,92.6135,119479.0
2021-10-01 11:10:00,102.59,103.05,102.59,102.99,165127.0,92.6225,93.0378,92.6225,92.9837,165127.0
2021-10-01 11:20:00,102.99,103.15,102.94,103.07,136475.0,92.9837,93.1281,92.9385,93.0559,136475.0
2021-10-01 11:30:00,103.07,103.34,103.05,103.31,137143.0,93.0559,93.2997,93.0378,93.2726,137143.0
2021-10-01 11:40:00,103.32,103.69,103.29,103.66,215127.0,93.2816,93.6157,93.2545,93.5886,215127.0
2021-10-01 11:50:00,103.65,103.73,103.52,103.56,167783.0,93.5795,93.6518,93.4622,93.4983,167783.0
2021-10-01 12:00:00,103.58,103.62,103.39,103.56,202817.0,93.5163,93.5525,93.3448,93.4983,202817.0
2021-10-01 12:10:00,103.55,103.56,103.42,103.44,166423.0,93.4893,93.4983,93.3719,93.3899,166423.0
2021-10-01 12:20:00,103.46,103.6,103.42,103.51,169546.0,93.408,93.5344,93.3719,93.4531,169546.0
2021-10-01 12:30:00,103.5,103.5,103.37,103.38,93024.0,93.4441,93.4441,93.3267,93.3358,93024.0
2021-10-01 12:40:00,103.39,103.59,103.36,103.52,112682.0,93.3448,93.5254,93.3177,93.4622,112682.0
2021-10-01 12:50:00,103.52,103.6,103.47,103.56,164250.0,93.4622,93.5344,93.417,93.4983,164250.0
2021-10-01 13:00:00,103.56,103.59,103.47,103.55,179871.0,93.4983,93.5254,93.417,93.4893,179871.0
2021-10-01 13:10:00,103.56,103.63,103.53,103.58,73144.0,93.4983,93.5615,93.4712,93.5163,73144.0
2021-10-01 13:20:00,103.57,103.6,103.48,103.48,79843.0,93.5073,93.5344,93.4261,93.4261,79843.0
2021-10-01 13:30:00,103.49,103.68,103.49,103.64,93013.0,93.4351,93.6066,93.4351,93.5705,93013.0
2021-10-01 13:40:00,103.64,103.9,103.64,103.88,120119.0,93.5705,93.8053,93.5705,93.7872,120119.0
2021-10-01 13:50:00,103.89,103.96,103.81,103.81,117383.0,93.7962,93.8594,93.724,93.724,117383.0
2021-10-01 14:00:00,103.82,103.94,103.75,103.91,208371.0,93.733,93.8414,93.6698,93.8143,208371.0
2021-10-01 14:10:00,103.92,104.05,103.91,104.0,90433.0,93.8233,93.9407,93.8143,93.8955,90433.0
2021-10-01 14:20:00,103.99,104.1,103.99,104.03,191929.0,93.8865,93.9858,93.8865,93.9226,191929.0
2021-10-01 14:30:00,104.03,104.09,103.99,104.05,82835.0,93.9226,93.9768,93.8865,93.9407,82835.0
2021-10-01 14:40:00,104.05,104.07,103.91,104.05,72259.0,93.9407,93.9587,93.8143,93.9407,72259.0
2021-10-01 14:50:00,104.07,104.14,103.99,104.11,95012.0,93.9587,94.0219,93.8865,93.9948,95012.0
2021-10-01 15:00:00,104.12,104.31,104.11,104.31,340060.0,94.0039,94.1754,93.9948,94.1754,340060.0
2021-10-01 15:10:00,104.3,104.4,104.16,104.21,205749.0,94.1664,94.2567,94.04,94.0851,205749.0
2021-10-01 15:20:00,104.21,104.31,104.04,104.04,153103.0,94.0851,94.1754,93.9316,93.9316,153103.0
2021-10-01 15:30:00,104.05,104.11,103.76,103.76,487893.0,93.9407,93.9948,93.6789,93.6789,487893.0
2021-10-01 15:40:00,103.77,103.94,103.71,103.74,659735.0,93.6879,93.8414,93.6337,93.6608,659735.0
2021-10-01 15:50:00,103.75,103.99,103.61,103.69,1121001.0,93.6698,93.8865,93.5434,93.6157,1121001.0
2021-10-04 09:30:00,103.57,104.18,103.44,104.14,277645.0,93.5073,94.058,93.3899,94.0219,277645.0
2021-10-04 09:40:00,104.14,104.17,103.81,103.94,418129.0,94.0219,94.049,93.724,93.8414,418129.0
2021-10-04 09:50:00,103.94,104.01,103.71,103.97,386511.0,93.8414,93.9046,93.6337,93.8684,386511.0
2021-10-04 10:00:00,103.98,104.12,103.44,103.53,150587.0,93.8775,94.0039,93.3899,93.4712,150587.0
2021-10-04 10:10:00,103.53,103.75,103.41,103.68,150376.0,93.4712,93.6698,93.3629,93.6066,150376.0
2021-10-04 10:20:00,103.67,103.73,103.48,103.6,247561.0,93.5976,93.6518,93.4261,93.5344,247561.0
2021-10-04 10:30:00,103.6,103.6,103.21,103.36,141185.0,93.5344,93.5344,93.1823,93.3177,141185.0
2021-10-04 10:40:00,103.35,103.88,103.34,103.82,188842.0,93.3087,93.7872,93.2997,93.733,188842.0
2021-10-04 10:50:00,103.85,103.94,103.39,103.45,177916.0,93.7601,93.8414,93.3448,93.399,177916.0
2021-10-04 11:00:00,103.45,103.49,103.27,103.37,332057.0,93.399,93.4351,93.2365,93.3267,332057.0
2021-10-04 11:10:00,103.37,103.79,103.35,103.69,149132.0,93.3267,93.7059,93.3087,93.6157,149132.0
2021-10-04 11:20:00,103.68,103.7,103.42,103.52,108659.0,93.6066,93.6247,93.3719,93.4622,108659.0
2021-10-04 11:30:00,103.51,103.53,103.2,103.2,147177.0,93.4531,93.4712,93.1733,93.1733,147177.0
2021-10-04 11:40:00,103.2,103.25,103.12,103.17,133044.0,93.1733,93.2184,93.101,93.1462,133044.0
2021-10-04 11:50:00,103.17,103.36,103.05,103.29,114457.0,93.1462,93.3177,93.0378,93.2545,114457.0
2021-10-04 12:00:00,103.27,103.37,103.23,103.37,76514.0,93.2365,93.3267,93.2003,93.3267,76514.0
2021-10-04 12:10:00,103.36,103.36,103.29,103.32,46138.0,93.3177,93.3177,93.2545,93.2816,46138.0
2021-10-04 12:20:00,103.32,103.35,103.26,103.29,89343.0,93.2816,93.3087,93.2274,93.2545,89343.0
2021-10-04 12:30:00,103.28,103.43,103.27,103.34,125952.0,93.2455,93.3809,93.2365,93.2997,125952.0
2021-10-04 12:40:00,103.34,103.34,103.25,103.34,100051.0,93.2997,93.2997,93.2184,93.2997,100051.0
2021-10-04 12:50:00,103.35,103.42,103.25,103.28,94164.0,93.3087,93.3719,93.2184,93.2455,94164.0
2021-10-04 13:00:00,103.27,103.3,103.13,103.27,182309.0,93.2365,93.2635,93.1101,93.2365,182309.0
2021-10-04 13:10:00,103.28,103.34,103.21,103.29,80680.0,93.2455,93.2997,93.1823,93.2545,80680.0
2021-10-04 13:20:00,103.29,103.41,103.24,103.31,62047.0,93.2545,93.3629,93.2094,93.2726,62047.0
2021-10-04 13:30:00,103.31,103.47,103.3,103.45,79710.0,93.2726,93.417,93.2635,93.399,79710.0
2021-10-04 13:40:00,103.44,103.5,103.4,103.47,80091.0,93.3899,93.4441,93.3538,93.417,80091.0
2021-10-04 13:50:00,103.47,103.48,103.39,103.45,31320.0,93.417,93.4261,93.3448,93.399,31320.0
2021-10-04 14:00:00,103.43,103.57,103.41,103.46,487780.0,93.3809,93.5073,93.3629,93.408,487780.0
2021-10-04 14:10:00,103.46,103.48,103.31,103.43,137903.0,93.408,93.4261,93.2726,93.3809,137903.0
2021-10-04 14:20:00,103.44,103.61,103.44,103.5,144725.0,93.3899,93.5434,93.3899,93.4441,144725.0
2021-10-04 14:30:00,103.5,103.56,103.42,103.54,138085.0,93.4441,93.4983,93.3719,93.4802,138085.0
2021-10-04 14:40:00,103.53,103.64,103.48,103.64,215080.0,93.4712,93.5705,93.4261,93.5705,215080.0
2021-10-04 14:50:00,103.64,103.65,103.55,103.59,132837.0,93.5705,93.5795,93.4893,93.5254,132837.0
2021-10-04 15:00:00,103.59,103.77,103.56,103.71,113897.0,93.5254,93.6879,93.4983,93.6337,113897.0
2021-10-04 15:10:00,103.7,103.75,103.57,103.58,151309.0,93.6247,93.6698,93.5073,93.5163,151309.0
2021-10-04 15:20:00,103.59,103.75,103.51,103.68,286442.0,93.5254,93.6698,93.4531,93.6066,286442.0
2021-10-04 15:30:00,103.68,103.87,103.6,103.73,404099.0,93.6066,93.7782,93.5344,93.6518,404099.0
2021-10-04 15:40:00,103.75,103.96,103.7,103.86,333438.0,93.6698,93.8594,93.6247,93.7691,333438.0
2021-10-04 15:50:00,103.86,103.86,103.5,103.7,1291065.0,93.7691,93.7691,93.4441,93.6247,1291065.0
2021-10-05 09:30:00,103.48,103.82,102.86,102.98,391347.0,93.4261,93.733,92.8663,92.9746,391347.0
2021-10-05 09:40:00,102.99,103.05,102.63,102.72,274520.0,92.9837,93.0378,92.6586,92.7399,274520.0
2021-10-05 09:50:00,102.74,102.95,102.74,102.84,279096.0,92.758,92.9476,92.758,92.8482,279096.0
2021-10-05 10:00:00,102.85,103.09,102.85,103.0,160237.0,92.8573,93.0739,92.8573,92.9927,160237.0
2021-10-05 10:10:00,102.99,103.18,102.95,103.1,354782.0,92.9837,93.1552,92.9476,93.083,354782.0
2021-10-05 10:20:00,103.11,103.35,103.1,103.22,219666.0,93.092,93.3087,93.083,93.1913,219666.0
2021-10-05 10:30:00,103.22,103.37,102.99,103.0,104704.0,93.1913,93.3267,92.9837,92.9927,104704.0
2021-10-05 10:40:00,103.0,103.01,102.65,102.81,145211.0,92.9927,93.0017,92.6767,92.8212,145211.0
2021-10-05 10:50:00,102.81,102.99,102.78,102.96,128502.0,92.8212,92.9837,92.7941,92.9566,128502.0
2021-10-05 11:00:00,102.97,103.11,102.9,103.1,156554.0,92.9656,93.092,92.9024,93.083,156554.0
2021-10-05 11:10:00,103.11,103.25,103.04,103.24,179496.0,93.092,93.2184,93.0288,93.2094,179496.0
2021-10-05 11:20:00,103.24,103.29,103.15,103.15,51840.0,93.2094,93.2545,93.1281,93.1281,51840.0
2021-10-05 11:30:00,103.16,103.22,103.04,103.04,56635.0,93.1371,93.1913,93.0288,93.0288,56635.0
2021-10-05 11:40:00,103.04,103.13,103.02,103.12,41851.0,93.0288,93.1101,93.0107,93.101,41851.0
2021-10-05 11:50:00,103.13,103.2,103.05,103.18,57094.0,93.1101,93.1733,93.0378,93.1552,57094.0
2021-10-05 12:00:00,103.19,103.26,103.12,103.24,38725.0,93.1642,93.2274,93.101,93.2094,38725.0
2021-10-05 12:10:00,103.25,103.28,103.17,103.22,80191.0,93.2184,93.2455,93.1462,93.1913,80191.0
2021-10-05 12:20:00,103.23,103.33,103.16,103.22,86208.0,93.2003,93.2906,93.1371,93.1913,86208.0
2021-10-05 12:30:00,103.21,103.27,103.01,103.05,36043.0,93.1823,93.2365,93.0017,93.0378,36043.0
2021-10-05 12:40:00,103.05,103.16,103.02,103.12,134424.0,93.0378,93.1371,93.0107,93.101,134424.0
2021-10-05 12:50:00,103.13,103.14,103.03,103.14,119791.0,93.1101,93.1191,93.0198,93.1191,119791.0
2021-10-05 13:00:00,103.12,103.19,103.06,103.18,88226.0,93.101,93.1642,93.0469,93.1552,88226.0
2021-10-05 13:10:00,103.18,103.18,103.08,103.17,49381.0,93.1552,93.1552,93.0649,93.1462,49381.0
2021-10-05 13:20:00,103.18,103.24,103.13,103.24,33151.0,93.1552,93.2094,93.1101,93.2094,33151.0
2021-10-05 13:30:00,103.24,103.36,103.23,103.36,101112.0,93.2094,93.3177,93.2003,93.3177,101112.0
2021-10-05 13:40:00,103.35,103.4,103.32,103.37,49151.0,93.3087,93.3538,93.2816,93.3267,49151.0
2021-10-05 13:50:00,103.37,103.4,103.28,103.31,40764.0,93.3267,93.3538,93.2455,93.2726,40764.0
2021-10-05 14:00:00,103.31,103.38,103.26,103.32,71112.0,93.2726,93.3358,93.2274,93.2816,71112.0
2021-10-05 14:10:00,103.32,103.48,103.3,103.47,50751.0,93.2816,93.4261,93.2635,93.417,50751.0
2021-10-05 14:20:00,103.47,103.52,103.45,103.49,44342.0,93.417,93.4622,93.399,93.4351,44342.0
2021-10-05 14:30:00,103.49,103.59,103.48,103.54,79379.0,93.4351,93.5254,93.4261,93.4802,79379.0
2021-10-05 14:40:00,103.54,103.6,103.52,103.55,115503.0,93.4802,93.5344,93.4622,93.4893,115503.0
2021-10-05 14:50:00,103.55,103.62,103.46,103.46,90921.0,93.4893,93.5525,93.408,93.408,90921.0
2021-10-05 15:00:00,103.45,103.52,103.25,103.26,69183.0,93.399,93.4622,93.2184,93.2274,69183.0
2021-10-05 15:10:00,103.27,103.39,103.21,103.32,167346.0,93.2365,93.3448,93.1823,93.2816,167346.0
2021-10-05 15:20:00,103.31,103.44,103.22,103.35,149301.0,93.2726,93.3899,93.1913,93.3087,149301.0
2021-10-05 15:30:00,103.35,103.42,103.29,103.37,126042.0,93.3087,93.3719,93.2545,93.3267,126042.0
2021-10-05 15:40:00,103.36,103.44,103.23,103.23,196625.0,93.3177,93.3899,93.2003,93.2003,196625.0
2021-10-05 15:50:00,103.23,103.24,102.97,103.0,859182.0,93.2003,93.2094,92.9656,92.9927,859182.0
2021-10-06 09:30:00,102.55,102.77,102.34,102.36,244226.0,92.5864,92.785,92.3968,92.4149,244226.0
2021-10-06 09:40:00,102.37,102.55,102.15,102.25,455795.0,92.4239,92.5864,92.2253,92.3156,455795.0
2021-10-06 09:50:00,102.24,102.26,101.84,101.98,221187.0,92.3065,92.3246,91.9454,92.0718,221187.0
2021-10-06 10:00:00,101.97,102.12,101.84,101.93,254750.0,92.0628,92.1982,91.9454,92.0267,254750.0
2021-10-06 10:10:00,101.92,101.97,101.57,101.57,119975.0,92.0176,92.0628,91.7016,91.7016,119975.0
2021-10-06 10:20:00,101.57,102.15,101.56,102.0,175730.0,91.7016,92.2253,91.6926,92.0899,175730.0
2021-10-06 10:30:00,102.01,102.15,101.98,102.1,137525.0,92.0989,92.2253,92.0718,92.1801,137525.0
2021-10-06 10:40:00,102.09,102.13,101.78,101.93,126558.0,92.1711,92.2072,91.8912,92.0267,126558.0
2021-10-06 10:50:00,101.95,102.25,101.84,102.24,110544.0,92.0447,92.3156,91.9454,92.3065,110544.0
2021-10-06 11:00:00,102.23,102.32,101.86,101.91,163032.0,92.2975,92.3788,91.9635,92.0086,163032.0
2021-10-06 11:10:00,101.94,102.05,101.83,102.04,197906.0,92.0357,92.135,91.9364,92.126,197906.0
2021-10-06 11:20:00,102.05,102.06,101.79,101.79,147954.0,92.135,92.144,91.9003,91.9003,147954.0
2021-10-06 11:30:00,101.8,101.82,101.6,101.63,114568.0,91.9093,91.9273,91.7287,91.7558,114568.0
2021-10-06 11:40:00,101.65,101.72,101.59,101.7,90245.0,91.7739,91.8371,91.7197,91.819,90245.0
2021-10-06 11:50:00,101.72,102.09,101.72,102.07,96650.0,91.8371,92.1711,91.8371,92.153,96650.0
2021-10-06 12:00:00,102.06,102.07,101.86,101.89,138082.0,92.144,92.153,91.9635,91.9905,138082.0
2021-10-06 12:10:00,101.88,101.92,101.79,101.91,39831.0,91.9815,92.0176,91.9003,92.0086,39831.0
2021-10-06 12:20:00,101.89,101.99,101.85,101.98,74271.0,91.9905,92.0808,91.9544,92.0718,74271.0
2021-10-06 12:30:00,101.97,102.08,101.94,101.99,118204.0,92.0628,92.1621,92.0357,92.0808,118204.0
2021-10-06 12:40:00,101.99,102.04,101.93,101.95,71708.0,92.0808,92.126,92.0267,92.0447,71708.0
2021-10-06 12:50:00,101.95,102.03,101.92,101.95,48245.0,92.0447,92.1169,92.0176,92.0447,48245.0
2021-10-06 13:00:00,101.96,101.99,101.89,101.96,102581.0,92.0537,92.0808,91.9905,92.0537,102581.0
2021-10-06 13:10:00,101.92,102.06,101.86,102.04,73251.0,92.0176,92.144,91.9635,92.126,73251.0
2021-10-06 13:20:00,102.03,102.26,101.99,102.26,59834.0,92.1169,92.3246,92.0808,92.3246,59834.0
2021-10-06 13:30:00,102.25,102.61,102.23,102.59,83570.0,92.3156,92.6406,92.2975,92.6225,83570.0
2021-10-06 13:40:00,102.59,102.68,102.53,102.66,127811.0,92.6225,92.7038,92.5684,92.6857,127811.0
2021-10-06 13:50:00,102.65,102.68,102.51,102.68,83820.0,92.6767,92.7038,92.5503,92.7038,83820.0
2021-10-06 14:00:00,102.7,102.82,102.53,102.81,125435.0,92.7218,92.8302,92.5684,92.8212,125435.0
2021-10-06 14:10:00,102.8,103.2,102.79,103.19,120547.0,92.8121,93.1733,92.8031,93.1642,120547.0
2021-10-06 14:20:00,103.19,103.2,103.02,103.14,77226.0,93.1642,93.1733,93.0107,93.1191,77226.0
2021-10-06 14:30:00,103.14,103.27,103.11,103.27,66086.0,93.1191,93.2365,93.092,93.2365,66086.0
2021-10-06 14:40:00,103.26,103.36,103.25,103.27,94759.0,93.2274,93.3177,93.2184,93.2365,94759.0
2021-10-06 14:50:00,103.27,103.3,103.09,103.09,125962.0,93.2365,93.2635,93.0739,93.0739,125962.0
2021-10-06 15:00:00,103.1,103.31,103.07,103.18,309468.0,93.083,93.2726,93.0559,93.1552,309468.0
2021-10-06 15:10:00,103.18,103.37,103.17,103.32,201540.0,93.1552,93.3267,93.1462,93.2816,201540.0
2021-10-06 15:20:00,103.32,103.38,103.27,103.34,102268.0,93.2816,93.3358,93.2365,93.2997,102268.0
2021-10-06 15:30:00,103.34,103.74,103.33,103.73,296656.0,93.2997,93.6608,93.2906,93.6518,296656.0
2021-10-06 15:40:00,103.73,103.99,103.72,103.93,353825.0,93.6518,93.8865,93.6427,93.8323,353825.0
2021-10-06 15:50:00,103.93,104.14,103.89,104.04,834195.0,93.8323,94.0219,93.7962,93.9316,834195.0
2021-10-07 09:30:00,104.64,105.0,104.46,104.82,303721.0,94.4734,94.7984,94.3108,94.6359,303721.0
2021-10-07 09:40:00,104.81,105.01,104.74,104.84,234700.0,94.6268,94.8074,94.5636,94.6539,234700.0
2021-10-07 09:50:00,104.85,105.15,104.82,105.11,220481.0,94.6629,94.9338,94.6359,94.8977,220481.0
2021-10-07 10:00:00,105.11,105.38,105.04,105.38,146170.0,94.8977,95.1415,94.8345,95.1415,146170.0
2021-10-07 10:10:00,105.4,105.49,105.22,105.22,114946.0,95.1595,95.2408,94.997,94.997,114946.0
2021-10-07 10:20:00,105.22,105.27,104.98,105.01,67869.0,94.997,95.0421,94.7803,94.8074,67869.0
2021-10-07 10:30:00,105.01,105.16,104.9,104.9,71495.0,94.8074,94.9428,94.7081,94.7081,71495.0
2021-10-07 10:40:00,104.9,105.01,104.82,104.86,69635.0,94.7081,94.8074,94.6359,94.672,69635.0
2021-10-07 10:50:00,104.85,104.95,104.81,104.91,182996.0,94.6629,94.7532,94.6268,94.7171,182996.0
2021-10-07 11:00:00,104.92,104.95,104.86,104.88,84321.0,94.7261,94.7532,94.672,94.69,84321.0
2021-10-07 11:10:00,104.88,104.89,104.66,104.67,47153.0,94.69,94.6991,94.4914,94.5004,47153.0
2021-10-07 11:20:00,104.69,104.85,104.67,104.78,67277.0,94.5185,94.6629,94.5004,94.5998,67277.0
2021-10-07 11:30:00,104.79,104.88,104.79,104.81,51647.0,94.6088,94.69,94.6088,94.6268,51647.0
2021-10-07 11:40:00,104.8,105.0,104.79,104.92,52367.0,94.6178,94.7984,94.6088,94.7261,52367.0
2021-10-07 11:50:00,104.95,105.03,104.9,104.98,69535.0,94.7532,94.8255,94.7081,94.7803,69535.0
2021-10-07 12:00:00,104.96,105.04,104.92,104.95,53959.0,94.7623,94.8345,94.7261,94.7532,53959.0
2021-10-07 12:10:00,104.94,104.99,104.9,104.97,33999.0,94.7442,94.7893,94.7081,94.7713,33999.0
2021-10-07 12:20:00,104.96,105.05,104.95,104.97,26298.0,94.7623,94.8435,94.7532,94.7713,26298.0
2021-10-07 12:30:00,104.97,105.0,104.95,104.99,63866.0,94.7713,94.7984,94.7532,94.7893,63866.0
2021-10-07 12:40:00,104.99,105.01,104.85,104.89,75730.0,94.7893,94.8074,94.6629,94.6991,75730.0
2021-10-07 12:50:00,104.89,104.96,104.86,104.94,46908.0,94.6991,94.7623,94.672,94.7442,46908.0
2021-10-07 13:00:00,104.94,104.96,104.89,104.93,44839.0,94.7442,94.7623,94.6991,94.7352,44839.0
2021-10-07 13:10:00,104.95,105.05,104.92,104.98,32963.0,94.7532,94.8435,94.7261,94.7803,32963.0
2021-10-07 13:20:00,104.98,105.04,104.92,105.04,29223.0,94.7803,94.8345,94.7261,94.8345,29223.0
2021-10-07 13:30:00,105.04,105.04,104.95,104.98,64051.0,94.8345,94.8345,94.7532,94.7803,64051.0
2021-10-07 13:40:00,105.0,105.03,104.88,104.89,41879.0,94.7984,94.8255,94.69,94.6991,41879.0
2021-10-07 13:50:00,104.87,104.89,104.78,104.88,42555.0,94.681,94.6991,94.5998,94.69,42555.0
2021-10-07 14:00:00,104.89,104.89,104.8,104.81,44486.0,94.6991,94.6991,94.6178,94.6268,44486.0
2021-10-07 14:10:00,104.8,104.81,104.76,104.81,35356.0,94.6178,94.6268,94.5817,94.6268,35356.0
2021-10-07 14:20:00,104.8,104.84,104.62,104.64,56202.0,94.6178,94.6539,94.4553,94.4734,56202.0
2021-10-07 14:30:00,104.64,104.67,104.52,104.56,64553.0,94.4734,94.5004,94.365,94.4011,64553.0
2021-10-07 14:40:00,104.55,104.56,104.42,104.43,43461.0,94.3921,94.4011,94.2747,94.2838,43461.0
2021-10-07 14:50:00,104.41,104.41,104.17,104.17,131810.0,94.2657,94.2657,94.049,94.049,131810.0
2021-10-07 15:00:00,104.16,104.34,104.14,104.32,80510.0,94.04,94.2025,94.0219,94.1844,80510.0
2021-10-07 15:10:00,104.32,104.56,104.29,104.55,116556.0,94.1844,94.4011,94.1574,94.3921,116556.0
2021-10-07 15:20:00,104.55,104.55,104.34,104.44,98677.0,94.3921,94.3921,94.2025,94.2928,98677.0
2021-10-07 15:30:00,104.44,104.55,104.23,104.28,243276.0,94.2928,94.3921,94.1032,94.1483,243276.0
2021-10-07 15:40:00,104.29,104.36,104.15,104.23,309964.0,94.1574,94.2206,94.031,94.1032,309964.0
2021-10-07 15:50:00,104.23,104.37,104.1,104.28,1438843.0,94.1032,94.2296,93.9858,94.1483,1438843.0
2021-10-08 09:30:00,104.07,104.3,103.72,103.97,243444.0,93.9587,94.1664,93.6427,93.8684,243444.0
2021-10-08 09:40:00,103.98,104.21,103.82,103.88,262475.0,93.8775,94.0851,93.733,93.7872,262475.0
2021-10-08 09:50:00,103.89,104.0,103.73,103.92,153279.0,93.7962,93.8955,93.6518,93.8233,153279.0
2021-10-08 10:00:00,103.91,104.17,103.91,104.03,92520.0,93.8143,94.049,93.8143,93.9226,92520.0
2021-10-08 10:10:00,104.04,104.08,103.91,103.92,66087.0,93.9316,93.9678,93.8143,93.8233,66087.0
2021-10-08 10:20:00,103.91,103.94,103.82,103.87,65095.0,93.8143,93.8414,93.733,93.7782,65095.0
2021-10-08 10:30:00,103.89,103.97,103.87,103.88,47203.0,93.7962,93.8684,93.7782,93.7872,47203.0
2021-10-08 10:40:00,103.88,104.09,103.79,104.03,60109.0,93.7872,93.9768,93.7059,93.9226,60109.0
2021-10-08 10:50:00,104.02,104.09,103.96,104.04,54181.0,93.9136,93.9768,93.8594,93.9316,54181.0
2021-10-08 11:00:00,104.04,104.08,103.93,104.01,43750.0,93.9316,93.9678,93.8323,93.9046,43750.0
2021-10-08 11:10:00,104.02,104.22,103.95,104.22,43849.0,93.9136,94.0942,93.8504,94.0942,43849.0
2021-10-08 11:20:00,104.22,104.29,104.18,104.28,65892.0,94.0942,94.1574,94.058,94.1483,65892.0
2021-10-08 11:30:00,104.28,104.29,104.1,104.16,46809.0,94.1483,94.1574,93.9858,94.04,46809.0
2021-10-08 11:40:00,104.14,104.18,104.11,104.16,20956.0,94.0219,94.058,93.9948,94.04,20956.0
2021-10-08 11:50:00,104.16,104.17,104.11,104.14,30288.0,94.04,94.049,93.9948,94.0219,30288.0
2021-10-08 12:00:00,104.14,104.16,104.07,104.09,21296.0,94.0219,94.04,93.9587,93.9768,21296.0
2021-10-08 12:10:00,104.1,104.15,104.03,104.08,68395.0,93.9858,94.031,93.9226,93.9678,68395.0
2021-10-08 12:20:00,104.09,104.11,103.94,103.94,40463.0,93.9768,93.9948,93.8414,93.8414,40463.0
2021-10-08 12:30:00,103.94,103.96,103.88,103.95,41205.0,93.8414,93.8594,93.7872,93.8504,41205.0
2021-10-08 12:40:00,103.96,103.99,103.93,103.97,48408.0,93.8594,93.8865,93.8323,93.8684,48408.0
2021-10-08 12:50:00,103.96,104.03,103.9,103.91,19480.0,93.8594,93.9226,93.8053,93.8143,19480.0
2021-10-08 13:00:00,103.9,103.92,103.82,103.84,30818.0,93.8053,93.8233,93.733,93.7511,30818.0
2021-10-08 13:10:00,103.82,103.91,103.73,103.74,110733.0,93.733,93.8143,93.6518,93.6608,110733.0
2021-10-08 13:20:00,103.75,103.84,103.74,103.82,38519.0,93.6698,93.7511,93.6608,93.733,38519.0
2021-10-08 13:30:00,103.81,103.89,103.75,103.75,32838.0,93.724,93.7962,93.6698,93.6698,32838.0
2021-10-08 13:40:00,103.76,103.79,103.71,103.79,30513.0,93.6789,93.7059,93.6337,93.7059,30513.0
2021-10-08 13:50:00,103.79,103.89,103.78,103.88,52165.0,93.7059,93.7962,93.6969,93.7872,52165.0
2021-10-08 14:00:00,103.89,103.96,103.86,103.94,25489.0,93.7962,93.8594,93.7691,93.8414,25489.0
2021-10-08 14:10:00,103.95,103.96,103.88,103.88,36865.0,93.8504,93.8594,93.7872,93.7872,36865.0
2021-10-08 14:20:00,103.88,104.02,103.87,104.01,42543.0,93.7872,93.9136,93.7782,93.9046,42543.0
2021-10-08 14:30:00,104.02,104.1,104.0,104.04,170442.0,93.9136,93.9858,93.8955,93.9316,170442.0
2021-10-08 14:40:00,104.04,104.05,103.95,103.96,45103.0,93.9316,93.9407,93.8504,93.8594,45103.0
2021-10-08 14:50:00,103.97,103.98,103.85,103.86,99723.0,93.8684,93.8775,93.7601,93.7691,99723.0
2021-10-08 15:00:00,103.85,103.9,103.8,103.89,39434.0,93.7601,93.8053,93.715,93.7962,39434.0
2021-10-08 15:10:00,103.89,103.94,103.87,103.93,54832.0,93.7962,93.8414,93.7782,93.8323,54832.0
2021-10-08 15:20:00,103.92,103.92,103.71,103.73,51538.0,93.8233,93.8233,93.6337,93.6518,51538.0
2021-10-08 15:30:00,103.72,103.73,103.39,103.5,228301.0,93.6427,93.6518,93.3448,93.4441,228301.0
2021-10-08 15:40:00,103.5,103.51,103.25,103.26,252185.0,93.4441,93.4531,93.2184,93.2274,252185.0
2021-10-08 15:50:00,103.25,103.4,103.21,103.33,648983.0,93.2184,93.3538,93.1823,93.2906,648983.0
2021-10-11 09:30:00,103.29,103.36,102.83,102.93,216953.0,93.2545,93.3177,92.8392,92.9295,216953.0
2021-10-11 09:40:00,102.94,103.14,102.89,102.89,122321.0,92.9385,93.1191,92.8934,92.8934,122321.0
2021-10-11 09:50:00,102.91,103.31,102.91,103.31,96093.0,92.9114,93.2726,92.9114,93.2726,96093.0
2021-10-11 10:00:00,103.32,103.46,103.27,103.45,69915.0,93.2816,93.408,93.2365,93.399,69915.0
2021-10-11 10:10:00,103.46,103.57,103.45,103.54,60817.0,93.408,93.5073,93.399,93.4802,60817.0
2021-10-11 10:20:00,103.55,103.64,103.45,103.58,55174.0,93.4893,93.5705,93.399,93.5163,55174.0
2021-10-11 10:30:00,103.58,103.67,103.52,103.65,47167.0,93.5163,93.5976,93.4622,93.5795,47167.0
2021-10-11 10:40:00,103.66,103.76,103.58,103.72,41718.0,93.5886,93.6789,93.5163,93.6427,41718.0
2021-10-11 10:50:00,103.73,103.86,103.68,103.83,55212.0,93.6518,93.7691,93.6066,93.7421,55212.0
2021-10-11 11:00:00,103.83,103.83,103.6,103.63,49422.0,93.7421,93.7421,93.5344,93.5615,49422.0
2021-10-11 11:10:00,103.63,103.65,103.55,103.56,27570.0,93.5615,93.5795,93.4893,93.4983,27570.0
2021-10-11 11:20:00,103.56,103.66,103.54,103.6,39964.0,93.4983,93.5886,93.4802,93.5344,39964.0
2021-10-11 11:30:00,103.61,103.92,103.6,103.91,49265.0,93.5434,93.8233,93.5344,93.8143,49265.0
2021-10-11 11:40:00,103.92,104.01,103.9,103.96,30465.0,93.8233,93.9046,93.8053,93.8594,30465.0
2021-10-11 11:50:00,103.96,104.01,103.86,103.88,31971.0,93.8594,93.9046,93.7691,93.7872,31971.0
2021-10-11 12:00:00,103.89,103.89,103.7,103.79,61909.0,93.7962,93.7962,93.6247,93.7059,61909.0
2021-10-11 12:10:00,103.8,103.83,103.48,103.48,89221.0,93.715,93.7421,93.4261,93.4261,89221.0
2021-10-11 12:20:00,103.49,103.65,103.48,103.65,29320.0,93.4351,93.5795,93.4261,93.5795,29320.0
2021-10-11 12:30:00,103.66,103.78,103.64,103.77,43176.0,93.5886,93.6969,93.5705,93.6879,43176.0
2021-10-11 12:40:00,103.76,103.77,103.67,103.75,33439.0,93.6789,93.6879,93.5976,93.6698,33439.0
2021-10-11 12:50:00,103.74,103.74,103.57,103.62,29407.0,93.6608,93.6608,93.5073,93.5525,29407.0
2021-10-11 13:00:00,103.6,103.6,103.46,103.59,74667.0,93.5344,93.5344,93.408,93.5254,74667.0
2021-10-11 13:10:00,103.59,103.74,103.58,103.73,45970.0,93.5254,93.6608,93.5163,93.6518,45970.0
2021-10-11 13:20:00,103.73,103.73,103.48,103.52,29293.0,93.6518,93.6518,93.4261,93.4622,29293.0
2021-10-11 13:30:00,103.53,103.61,103.48,103.59,33724.0,93.4712,93.5434,93.4261,93.5254,33724.0
2021-10-11 13:40:00,103.58,103.64,103.44,103.49,49725.0,93.5163,93.5705,93.3899,93.4351,49725.0
2021-10-11 13:50:00,103.49,103.55,103.44,103.47,34168.0,93.4351,93.4893,93.3899,93.417,34168.0
2021-10-11 14:00:00,103.46,103.58,103.44,103.54,32908.0,93.408,93.5163,93.3899,93.4802,32908.0
2021-10-11 14:10:00,103.55,103.6,103.53,103.54,41460.0,93.4893,93.5344,93.4712,93.4802,41460.0
2021-10-11 14:20:00,103.54,103.55,103.41,103.44,50141.0,93.4802,93.4893,93.3629,93.3899,50141.0
2021-10-11 14:30:00,103.44,103.53,103.43,103.44,54062.0,93.3899,93.4712,93.3809,93.3899,54062.0
2021-10-11 14:40:00,103.45,103.49,103.43,103.48,38431.0,93.399,93.4351,93.3809,93.4261,38431.0
2021-10-11 14:50:00,103.46,103.51,103.42,103.48,54703.0,93.408,93.4531,93.3719,93.4261,54703.0
2021-10-11 15:00:00,103.48,103.54,103.39,103.42,52466.0,93.4261,93.4802,93.3448,93.3719,52466.0
2021-10-11 15:10:00,103.42,103.55,103.4,103.48,66702.0,93.3719,93.4893,93.3538,93.4261,66702.0
2021-10-11 15:20:00,103.48,103.52,103.44,103.47,102611.0,93.4261,93.4622,93.3899,93.417,102611.0
2021-10-11 15:30:00,103.47,103.61,103.42,103.56,178740.0,93.417,93.5434,93.3719,93.4983,178740.0
2021-10-11 15:40:00,103.56,103.6,103.46,103.56,133865.0,93.4983,93.5344,93.408,93.4983,133865.0
2021-10-11 15:50:00,103.56,103.65,103.43,103.59,505769.0,93.4983,93.5795,93.3809,93.5254,505769.0
2021-10-12 09:30:00,103.8,104.03,103.53,104.01,217908.0,93.715,93.9226,93.4712,93.9046,217908.0
2021-10-12 09:40:00,104.02,104.13,103.68,103.8,176650.0,93.9136,94.0129,93.6066,93.715,176650.0
2021-10-12 09:50:00,103.81,104.26,103.81,104.2,71244.0,93.724,94.1303,93.724,94.0761,71244.0
2021-10-12 10:00:00,104.24,104.38,104.09,104.29,107835.0,94.1122,94.2386,93.9768,94.1574,107835.0
2021-10-12 10:10:00,104.29,104.64,104.28,104.63,65740.0,94.1574,94.4734,94.1483,94.4643,65740.0
2021-10-12 10:20:00,104.63,104.67,104.52,104.64,85294.0,94.4643,94.5004,94.365,94.4734,85294.0
2021-10-12 10:30:00,104.65,104.86,104.54,104.83,93963.0,94.4824,94.672,94.3831,94.6449,93963.0
2021-10-12 10:40:00,104.84,104.88,104.71,104.74,124332.0,94.6539,94.69,94.5366,94.5636,124332.0
2021-10-12 10:50:00,104.74,104.86,104.7,104.75,111889.0,94.5636,94.672,94.5275,94.5727,111889.0
2021-10-12 11:00:00,104.76,104.93,104.75,104.87,86898.0,94.5817,94.7352,94.5727,94.681,86898.0
2021-10-12 11:10:00,104.87,104.89,104.64,104.66,57819.0,94.681,94.6991,94.4734,94.4914,57819.0
2021-10-12 11:20:00,104.66,104.88,104.65,104.83,46061.0,94.4914,94.69,94.4824,94.6449,46061.0
2021-10-12 11:30:00,104.85,104.94,104.84,104.91,64024.0,94.6629,94.7442,94.6539,94.7171,64024.0
2021-10-12 11:40:00,104.9,104.98,104.87,104.97,96049.0,94.7081,94.7803,94.681,94.7713,96049.0
2021-10-12 11:50:00,104.97,105.02,104.91,104.98,59959.0,94.7713,94.8164,94.7171,94.7803,59959.0
2021-10-12 12:00:00,104.99,105.08,104.96,105.04,73150.0,94.7893,94.8706,94.7623,94.8345,73150.0
2021-10-12 12:10:00,105.05,105.12,104.99,105.03,83760.0,94.8435,94.9067,94.7893,94.8255,83760.0
2021-10-12 12:20:00,105.04,105.08,105.01,105.03,30862.0,94.8345,94.8706,94.8074,94.8255,30862.0
2021-10-12 12:30:00,105.03,105.07,104.81,104.93,158788.0,94.8255,94.8616,94.6268,94.7352,158788.0
2021-10-12 12:40:00,104.95,105.0,104.92,104.95,44633.0,94.7532,94.7984,94.7261,94.7532,44633.0
2021-10-12 12:50:00,104.95,104.98,104.87,104.91,21634.0,94.7532,94.7803,94.681,94.7171,21634.0
2021-10-12 13:00:00,104.9,105.04,104.9,105.01,77515.0,94.7081,94.8345,94.7081,94.8074,77515.0
2021-10-12 13:10:00,105.0,105.19,105.0,105.19,67134.0,94.7984,94.9699,94.7984,94.9699,67134.0
2021-10-12 13:20:00,105.19,105.25,105.11,105.2,166010.0,94.9699,95.0241,94.8977,94.9789,166010.0
2021-10-12 13:30:00,105.2,105.28,105.15,105.25,93481.0,94.9789,95.0512,94.9338,95.0241,93481.0
2021-10-12 13:40:00,105.26,105.33,105.25,105.33,49178.0,95.0331,95.0963,95.0241,95.0963,49178.0
2021-10-12 13:50:00,105.34,105.34,105.12,105.2,130328.0,95.1053,95.1053,94.9067,94.9789,130328.0
2021-10-12 14:00:00,105.2,105.26,105.17,105.24,49164.0,94.9789,95.0331,94.9519,95.0151,49164.0
2021-10-12 14:10:00,105.26,105.4,105.25,105.31,63959.0,95.0331,95.1595,95.0241,95.0783,63959.0
2021-10-12 14:20:00,105.31,105.34,105.26,105.31,38807.0,95.0783,95.1053,95.0331,95.0783,38807.0
2021-10-12 14:30:00,105.31,105.41,105.28,105.28,102953.0,95.0783,95.1685,95.0512,95.0512,102953.0
2021-10-12 14:40:00,105.29,105.33,105.11,105.12,104884.0,95.0602,95.0963,94.8977,94.9067,104884.0
2021-10-12 14:50:00,105.13,105.26,105.13,105.19,109826.0,94.9157,95.0331,94.9157,94.9699,109826.0
2021-10-12 15:00:00,105.19,105.22,105.08,105.2,106465.0,94.9699,94.997,94.8706,94.9789,106465.0
2021-10-12 15:10:00,105.2,105.27,105.06,105.16,131581.0,94.9789,95.0421,94.8525,94.9428,131581.0
2021-10-12 15:20:00,105.16,105.16,105.04,105.11,160320.0,94.9428,94.9428,94.8345,94.8977,160320.0
2021-10-12 15:30:00,105.1,105.17,104.99,105.03,136358.0,94.8887,94.9519,94.7893,94.8255,136358.0
2021-10-12 15:40:00,105.03,105.04,104.77,104.82,285385.0,94.8255,94.8345,94.5907,94.6359,285385.0
2021-10-12 15:50:00,104.83,105.06,104.71,104.99,912266.0,94.6449,94.8525,94.5366,94.7893,912266.0
2021-10-13 09:30:00,104.86,104.97,104.52,104.97,160498.0,94.672,94.7713,94.365,94.7713,160498.0
2021-10-13 09:40:00,104.98,105.1,104.73,105.02,108852.0,94.7803,94.8887,94.5546,94.8164,108852.0
2021-10-13 09:50:00,105.02,105.07,104.69,104.69,80009.0,94.8164,94.8616,94.5185,94.5185,80009.0
2021-10-13 10:00:00,104.69,104.75,104.49,104.68,89037.0,94.5185,94.5727,94.3379,94.5095,89037.0
2021-10-13 10:10:00,104.68,104.7,104.39,104.58,98137.0,94.5095,94.5275,94.2476,94.4192,98137.0
2021-10-13 10:20:00,104.59,104.62,104.22,104.31,117210.0,94.4282,94.4553,94.0942,94.1754,117210.0
2021-10-13 10:30:00,104.33,104.7,104.28,104.68,148638.0,94.1935,94.5275,94.1483,94.5095,148638.0
2021-10-13 10:40:00,104.68,104.87,104.64,104.81,233411.0,94.5095,94.681,94.4734,94.6268,233411.0
2021-10-13 10:50:00,104.81,104.98,104.8,104.87,73586.0,94.6268,94.7803,94.6178,94.681,73586.0
2021-10-13 11:00:00,104.87,105.01,104.87,104.99,60332.0,94.681,94.8074,94.681,94.7893,60332.0
2021-10-13 11:10:00,105.0,105.18,104.97,105.14,122278.0,94.7984,94.9609,94.7713,94.9248,122278.0
2021-10-13 11:20:00,105.14,105.15,104.97,105.06,65017.0,94.9248,94.9338,94.7713,94.8525,65017.0
2021-10-13 11:30:00,105.06,105.08,104.95,105.08,50533.0,94.8525,94.8706,94.7532,94.8706,50533.0
2021-10-13 11:40:00,105.08,105.34,105.06,105.27,248611.0,94.8706,95.1053,94.8525,95.0421,248611.0
2021-10-13 11:50:00,105.27,105.31,105.17,105.2,38745.0,95.0421,95.0783,94.9519,94.9789,38745.0
2021-10-13 12:00:00,105.22,105.22,105.14,105.15,32463.0,94.997,94.997,94.9248,94.9338,32463.0
2021-10-13 12:10:00,105.15,105.23,105.14,105.2,33346.0,94.9338,95.006,94.9248,94.9789,33346.0
2021-10-13 12:20:00,105.2,105.23,105.16,105.2,97794.0,94.9789,95.006,94.9428,94.9789,97794.0
2021-10-13 12:30:00,105.2,105.2,105.08,105.13,80653.0,94.9789,94.9789,94.8706,94.9157,80653.0
2021-10-13 12:40:00,105.14,105.18,105.06,105.07,63199.0,94.9248,94.9609,94.8525,94.8616,63199.0
2021-10-13 12:50:00,105.07,105.11,105.06,105.06,387108.0,94.8616,94.8977,94.8525,94.8525,387108.0
2021-10-13 13:00:00,105.06,105.23,105.04,105.17,117150.0,94.8525,95.006,94.8345,94.9519,117150.0
2021-10-13 13:10:00,105.17,105.3,105.15,105.27,40900.0,94.9519,95.0692,94.9338,95.0421,40900.0
2021-10-13 13:20:00,105.28,105.43,105.26,105.43,46829.0,95.0512,95.1866,95.0331,95.1866,46829.0
2021-10-13 13:30:00,105.41,105.59,105.4,105.56,58449.0,95.1685,95.3311,95.1595,95.304,58449.0
2021-10-13 13:40:00,105.56,105.59,105.5,105.55,54862.0,95.304,95.3311,95.2498,95.2949,54862.0
2021-10-13 13:50:00,105.55,105.62,105.5,105.56,90778.0,95.2949,95.3581,95.2498,95.304,90778.0
2021-10-13 14:00:00,105.56,105.75,105.46,105.6,140508.0,95.304,95.4755,95.2137,95.3401,140508.0
2021-10-13 14:10:00,105.58,105.75,105.52,105.65,110070.0,95.322,95.4755,95.2679,95.3852,110070.0
2021-10-13 14:20:00,105.65,105.76,105.62,105.66,60727.0,95.3852,95.4845,95.3581,95.3943,60727.0
2021-10-13 14:30:00,105.65,105.68,105.51,105.54,98528.0,95.3852,95.4123,95.2588,95.2859,98528.0
2021-10-13 14:40:00,105.54,105.6,105.46,105.57,66338.0,95.2859,95.3401,95.2137,95.313,66338.0
2021-10-13 14:50:00,105.57,105.6,105.5,105.57,61524.0,95.313,95.3401,95.2498,95.313,61524.0
2021-10-13 15:00:00,105.56,105.62,105.4,105.62,118198.0,95.304,95.3581,95.1595,95.3581,118198.0
2021-10-13 15:10:00,105.61,105.64,105.41,105.46,118930.0,95.3491,95.3762,95.1685,95.2137,118930.0
2021-10-13 15:20:00,105.45,105.57,105.37,105.55,73163.0,95.2047,95.313,95.1324,95.2949,73163.0
2021-10-13 15:30:00,105.55,105.65,105.45,105.55,151057.0,95.2949,95.3852,95.2047,95.2949,151057.0
2021-10-13 15:40:00,105.55,105.79,105.55,105.68,223642.0,95.2949,95.5116,95.2949,95.4123,223642.0
2021-10-13 15:50:00,105.67,105.85,105.61,105.76,686825.0,95.4033,95.5658,95.3491,95.4845,686825.0
2021-10-14 09:30:00,106.43,106.49,106.15,106.42,131947.0,96.0894,96.1436,95.8366,96.0804,131947.0
2021-10-14 09:40:00,106.42,106.67,106.39,106.49,168924.0,96.0804,96.3061,96.0533,96.1436,168924.0
2021-10-14 09:50:00,106.48,106.73,106.45,106.7,100816.0,96.1346,96.3603,96.1075,96.3332,100816.0
2021-10-14 10:00:00,106.71,106.96,106.71,106.76,86366.0,96.3422,96.5679,96.3422,96.3874,86366.0
2021-10-14 10:10:00,106.77,106.9,106.73,106.86,62274.0,96.3964,96.5138,96.3603,96.4777,62274.0
2021-10-14 10:20:00,106.86,106.96,106.79,106.82,84188.0,96.4777,96.5679,96.4145,96.4415,84188.0
2021-10-14 10:30:00,106.83,106.94,106.68,106.68,79390.0,96.4506,96.5499,96.3151,96.3151,79390.0
2021-10-14 10:40:00,106.68,106.7,106.43,106.65,66243.0,96.3151,96.3332,96.0894,96.2881,66243.0
2021-10-14 10:50:00,106.66,106.71,106.61,106.64,36412.0,96.2971,96.3422,96.252,96.279,36412.0
2021-10-14 11:00:00,106.63,106.74,106.6,106.69,44775.0,96.27,96.3693,96.2429,96.3242,44775.0
2021-10-14 11:10:00,106.69,106.71,106.59,106.6,25894.0,96.3242,96.3422,96.2339,96.2429,25894.0
2021-10-14 11:20:00,106.6,106.74,106.6,106.66,37962.0,96.2429,96.3693,96.2429,96.2971,37962.0
2021-10-14 11:30:00,106.66,106.83,106.66,106.79,71553.0,96.2971,96.4506,96.2971,96.4145,71553.0
2021-10-14 11:40:00,106.79,106.79,106.65,106.72,30492.0,96.4145,96.4145,96.2881,96.3513,30492.0
2021-10-14 11:50:00,106.72,106.76,106.64,106.76,63566.0,96.3513,96.3874,96.279,96.3874,63566.0
2021-10-14 12:00:00,106.76,106.9,106.76,106.9,45651.0,96.3874,96.5138,96.3874,96.5138,45651.0
2021-10-14 12:10:00,106.9,106.96,106.85,106.89,71976.0,96.5138,96.5679,96.4686,96.5047,71976.0
2021-10-14 12:20:00,106.89,106.97,106.88,106.93,33232.0,96.5047,96.577,96.4957,96.5409,33232.0
2021-10-14 12:30:00,106.92,107.02,106.91,107.01,49472.0,96.5318,96.6221,96.5228,96.6131,49472.0
2021-10-14 12:40:00,107.01,107.01,106.94,106.99,75518.0,96.6131,96.6131,96.5499,96.595,75518.0
2021-10-14 12:50:00,106.99,107.06,106.98,107.04,75374.0,96.595,96.6582,96.586,96.6402,75374.0
2021-10-14 13:00:00,107.04,107.06,106.9,106.98,55735.0,96.6402,96.6582,96.5138,96.586,55735.0
2021-10-14 13:10:00,106.98,107.08,106.95,107.06,28851.0,96.586,96.6763,96.5589,96.6582,28851.0
2021-10-14 13:20:00,107.06,107.06,106.97,107.04,42741.0,96.6582,96.6582,96.577,96.6402,42741.0
2021-10-14 13:30:00,107.04,107.08,107.01,107.08,36886.0,96.6402,96.6763,96.6131,96.6763,36886.0
2021-10-14 13:40:00,107.08,107.16,107.05,107.14,31947.0,96.6763,96.7485,96.6492,96.7305,31947.0
2021-10-14 13:50:00,107.14,107.16,107.11,107.15,30933.0,96.7305,96.7485,96.7034,96.7395,30933.0
2021-10-14 14:00:00,107.15,107.17,107.02,107.03,69744.0,96.7395,96.7575,96.6221,96.6311,69744.0
2021-10-14 14:10:00,107.02,107.13,107.01,107.07,52716.0,96.6221,96.7214,96.6131,96.6673,52716.0
2021-10-14 14:20:00,107.06,107.1,107.03,107.07,50369.0,96.6582,96.6943,96.6311,96.6673,50369.0
2021-10-14 14:30:00,107.06,107.11,107.01,107.11,41744.0,96.6582,96.7034,96.6131,96.7034,41744.0
2021-10-14 14:40:00,107.1,107.1,106.99,107.04,77520.0,96.6943,96.6943,96.595,96.6402,77520.0
2021-10-14 14:50:00,107.04,107.16,107.02,107.15,110323.0,96.6402,96.7485,96.6221,96.7395,110323.0
2021-10-14 15:00:00,107.15,107.2,107.14,107.16,57041.0,96.7395,96.7846,96.7305,96.7485,57041.0
2021-10-14 15:10:00,107.16,107.22,107.12,107.16,62732.0,96.7485,96.8027,96.7124,96.7485,62732.0
2021-10-14 15:20:00,107.16,107.21,107.08,107.18,141773.0,96.7485,96.7937,96.6763,96.7666,141773.0
2021-10-14 15:30:00,107.18,107.22,106.95,106.97,132676.0,96.7666,96.8027,96.5589,96.577,132676.0
2021-10-14 15:40:00,106.97,107.03,106.89,106.95,149035.0,96.577,96.6311,96.5047,96.5589,149035.0
2021-10-14 15:50:00,106.95,107.19,106.95,107.15,567146.0,96.5589,96.7756,96.5589,96.7395,567146.0
2021-10-15 09:30:00,107.87,107.91,107.51,107.68,186483.0,97.3895,97.4256,97.0645,97.218,186483.0
2021-10-15 09:40:00,107.69,107.89,107.58,107.83,178510.0,97.227,97.4076,97.1277,97.3534,178510.0
2021-10-15 09:50:00,107.82,108.0,107.81,107.94,102556.0,97.3444,97.5069,97.3354,97.4527,102556.0
2021-10-15 10:00:00,107.94,108.06,107.86,107.97,48244.0,97.4527,97.5611,97.3805,97.4798,48244.0
2021-10-15 10:10:00,107.95,108.03,107.91,107.92,63630.0,97.4618,97.534,97.4256,97.4347,63630.0
2021-10-15 10:20:00,107.92,108.05,107.92,107.93,102100.0,97.4347,97.552,97.4347,97.4437,102100.0
2021-10-15 10:30:00,107.92,108.02,107.84,107.87,82299.0,97.4347,97.525,97.3624,97.3895,82299.0
2021-10-15 10:40:00,107.87,107.88,107.74,107.83,59246.0,97.3895,97.3986,97.2722,97.3534,59246.0
2021-10-15 10:50:00,107.83,107.84,107.72,107.83,94672.0,97.3534,97.3624,97.2541,97.3534,94672.0
2021-10-15 11:00:00,107.84,107.92,107.77,107.83,51386.0,97.3624,97.4347,97.2992,97.3534,51386.0
2021-10-15 11:10:00,107.83,107.9,107.75,107.83,35032.0,97.3534,97.4166,97.2812,97.3534,35032.0
2021-10-15 11:20:00,107.82,107.85,107.76,107.78,43647.0,97.3444,97.3715,97.2902,97.3083,43647.0
2021-10-15 11:30:00,107.77,107.87,107.74,107.83,50015.0,97.2992,97.3895,97.2722,97.3534,50015.0
2021-10-15 11:40:00,107.82,107.96,107.81,107.93,41668.0,97.3444,97.4708,97.3354,97.4437,41668.0
2021-10-15 11:50:00,107.92,107.95,107.87,107.87,32202.0,97.4347,97.4618,97.3895,97.3895,32202.0
2021-10-15 12:00:00,107.87,107.92,107.82,107.9,38758.0,97.3895,97.4347,97.3444,97.4166,38758.0
2021-10-15 12:10:00,107.9,107.92,107.82,107.85,17426.0,97.4166,97.4347,97.3444,97.3715,17426.0
2021-10-15 12:20:00,107.84,107.88,107.73,107.75,47229.0,97.3624,97.3986,97.2631,97.2812,47229.0
2021-10-15 12:30:00,107.75,107.75,107.63,107.66,67498.0,97.2812,97.2812,97.1728,97.1999,67498.0
2021-10-15 12:40:00,107.64,107.84,107.64,107.79,65975.0,97.1819,97.3624,97.1819,97.3173,65975.0
2021-10-15 12:50:00,107.79,107.82,107.73,107.73,31187.0,97.3173,97.3444,97.2631,97.2631,31187.0
2021-10-15 13:00:00,107.73,107.78,107.72,107.76,23987.0,97.2631,97.3083,97.2541,97.2902,23987.0
2021-10-15 13:10:00,107.76,107.76,107.54,107.55,34125.0,97.2902,97.2902,97.0916,97.1006,34125.0
2021-10-15 13:20:00,107.54,107.54,107.45,107.46,25392.0,97.0916,97.0916,97.0103,97.0194,25392.0
2021-10-15 13:30:00,107.45,107.48,107.4,107.43,49708.0,97.0103,97.0374,96.9652,96.9923,49708.0
2021-10-15 13:40:00,107.41,107.42,107.35,107.36,34003.0,96.9742,96.9833,96.9201,96.9291,34003.0
2021-10-15 13:50:00,107.37,107.38,107.18,107.19,60780.0,96.9381,96.9471,96.7666,96.7756,60780.0
2021-10-15 14:00:00,107.2,107.29,107.12,107.17,71644.0,96.7846,96.8659,96.7124,96.7575,71644.0
2021-10-15 14:10:00,107.17,107.18,107.08,107.14,47193.0,96.7575,96.7666,96.6763,96.7305,47193.0
2021-10-15 14:20:00,107.14,107.27,107.13,107.19,37197.0,96.7305,96.8478,96.7214,96.7756,37197.0
2021-10-15 14:30:00,107.19,107.24,107.08,107.23,49389.0,96.7756,96.8207,96.6763,96.8117,49389.0
2021-10-15 14:40:00,107.23,107.23,106.98,107.02,90070.0,96.8117,96.8117,96.586,96.6221,90070.0
2021-10-15 14:50:00,107.02,107.1,106.93,107.04,111557.0,96.6221,96.6943,96.5409,96.6402,111557.0
2021-10-15 15:00:00,107.04,107.06,106.72,106.73,270548.0,96.6402,96.6582,96.3513,96.3603,270548.0
2021-10-15 15:10:00,106.73,106.93,106.64,106.84,241991.0,96.3603,96.5409,96.279,96.4596,241991.0
2021-10-15 15:20:00,106.84,107.02,106.74,106.99,205556.0,96.4596,96.6221,96.3693,96.595,205556.0
2021-10-15 15:30:00,106.98,107.1,106.93,107.02,439433.0,96.586,96.6943,96.5409,96.6221,439433.0
2021-10-15 15:40:00,107.02,107.23,107.01,107.23,377813.0,96.6221,96.8117,96.6131,96.8117,377813.0
2021-10-15 15:50:00,107.23,107.24,107.12,107.17,632337.0,96.8117,96.8207,96.7124,96.7575,632337.0
2021-10-18 09:30:00,106.62,106.96,106.52,106.77,173726.0,96.261,96.5679,96.1707,96.3964,173726.0
2021-10-18 09:40:00,106.78,106.94,106.69,106.93,116530.0,96.4054,96.5499,96.3242,96.5409,116530.0
2021-10-18 09:50:00,106.93,107.12,106.88,106.97,230483.0,96.5409,96.7124,96.4957,96.577,230483.0
2021-10-18 10:00:00,106.97,107.24,106.96,107.16,94279.0,96.577,96.8207,96.5679,96.7485,94279.0
2021-10-18 10:10:00,107.16,107.21,107.08,107.19,55738.0,96.7485,96.7937,96.6763,96.7756,55738.0
2021-10-18 10:20:00,107.18,107.24,107.08,107.22,84014.0,96.7666,96.8207,96.6763,96.8027,84014.0
2021-10-18 10:30:00,107.22,107.29,107.12,107.24,52296.0,96.8027,96.8659,96.7124,96.8207,52296.0
2021-10-18 10:40:00,107.25,107.32,107.13,107.31,49299.0,96.8298,96.893,96.7214,96.8839,49299.0
2021-10-18 10:50:00,107.31,107.43,107.21,107.42,31250.0,96.8839,96.9923,96.7937,96.9833,31250.0
2021-10-18 11:00:00,107.42,107.46,107.38,107.41,22510.0,96.9833,97.0194,96.9471,96.9742,22510.0
2021-10-18 11:10:00,107.39,107.49,107.34,107.49,25657.0,96.9562,97.0465,96.911,97.0465,25657.0
2021-10-18 11:20:00,107.48,107.53,107.36,107.36,32717.0,97.0374,97.0826,96.9291,96.9291,32717.0
2021-10-18 11:30:00,107.37,107.48,107.34,107.46,61390.0,96.9381,97.0374,96.911,97.0194,61390.0
2021-10-18 11:40:00,107.45,107.49,107.38,107.48,25248.0,97.0103,97.0465,96.9471,97.0374,25248.0
2021-10-18 11:50:00,107.49,107.62,107.48,107.61,44390.0,97.0465,97.1638,97.0374,97.1548,44390.0
2021-10-18 12:00:00,107.61,107.62,107.54,107.58,43736.0,97.1548,97.1638,97.0916,97.1277,43736.0
2021-10-18 12:10:00,107.58,107.63,107.53,107.6,76640.0,97.1277,97.1728,97.0826,97.1458,76640.0
2021-10-18 12:20:00,107.62,107.65,107.59,107.61,37715.0,97.1638,97.1909,97.1367,97.1548,37715.0
2021-10-18 12:30:00,107.61,107.64,107.55,107.57,73106.0,97.1548,97.1819,97.1006,97.1187,73106.0
2021-10-18 12:40:00,107.57,107.6,107.46,107.46,82651.0,97.1187,97.1458,97.0194,97.0194,82651.0
2021-10-18 12:50:00,107.46,107.5,107.39,107.5,72423.0,97.0194,97.0555,96.9562,97.0555,72423.0
2021-10-18 13:00:00,107.5,107.61,107.48,107.59,37983.0,97.0555,97.1548,97.0374,97.1367,37983.0
2021-10-18 13:10:00,107.59,107.64,107.52,107.54,28722.0,97.1367,97.1819,97.0735,97.0916,28722.0
2021-10-18 13:20:00,107.53,107.53,107.38,107.39,37645.0,97.0826,97.0826,96.9471,96.9562,37645.0
2021-10-18 13:30:00,107.39,107.49,107.39,107.45,25786.0,96.9562,97.0465,96.9562,97.0103,25786.0
2021-10-18 13:40:00,107.44,107.47,107.4,107.42,28429.0,97.0013,97.0284,96.9652,96.9833,28429.0
2021-10-18 13:50:00,107.41,107.5,107.4,107.44,34854.0,96.9742,97.0555,96.9652,97.0013,34854.0
2021-10-18 14:00:00,107.44,107.62,107.43,107.59,52805.0,97.0013,97.1638,96.9923,97.1367,52805.0
2021-10-18 14:10:00,107.59,107.61,107.55,107.59,67811.0,97.1367,97.1548,97.1006,97.1367,67811.0
2021-10-18 14:20:00,107.59,107.64,107.52,107.59,40330.0,97.1367,97.1819,97.0735,97.1367,40330.0
2021-10-18 14:30:00,107.58,107.58,107.48,107.52,43823.0,97.1277,97.1277,97.0374,97.0735,43823.0
2021-10-18 14:40:00,107.52,107.57,107.49,107.57,63257.0,97.0735,97.1187,97.0465,97.1187,63257.0
2021-10-18 14:50:00,107.57,107.7,107.57,107.67,49159.0,97.1187,97.236,97.1187,97.209,49159.0
2021-10-18 15:00:00,107.67,107.72,107.63,107.69,69737.0,97.209,97.2541,97.1728,97.227,69737.0
2021-10-18 15:10:00,107.7,107.8,107.7,107.75,85859.0,97.236,97.3263,97.236,97.2812,85859.0
2021-10-18 15:20:00,107.75,107.75,107.6,107.6,205365.0,97.2812,97.2812,97.1458,97.1458,205365.0
2021-10-18 15:30:00,107.59,107.59,107.2,107.29,113203.0,97.1367,97.1367,96.7846,96.8659,113203.0
2021-10-18 15:40:00,107.28,107.47,107.27,107.45,203083.0,96.8569,97.0284,96.8478,97.0103,203083.0
2021-10-18 15:50:00,107.46,107.58,107.4,107.44,866170.0,97.0194,97.1277,96.9652,97.0013,866170.0
2021-10-19 09:30:00,107.84,108.05,107.71,107.8,99724.0,97.3624,97.552,97.2451,97.3263,99724.0
2021-10-19 09:40:00,107.8,107.89,107.7,107.72,128167.0,97.3263,97.4076,97.236,97.2541,128167.0
2021-10-19 09:50:00,107.73,107.83,107.59,107.6,79299.0,97.2631,97.3534,97.1367,97.1458,79299.0
2021-10-19 10:00:00,107.6,107.86,107.54,107.86,92782.0,97.1458,97.3805,97.0916,97.3805,92782.0
2021-10-19 10:10:00,107.86,108.12,107.83,108.01,93309.0,97.3805,97.6152,97.3534,97.5159,93309.0
2021-10-19 10:20:00,108.01,108.12,107.83,107.86,31367.0,97.5159,97.6152,97.3534,97.3805,31367.0
2021-10-19 10:30:00,107.85,107.87,107.64,107.76,66707.0,97.3715,97.3895,97.1819,97.2902,66707.0
2021-10-19 10:40:00,107.76,107.93,107.71,107.84,51557.0,97.2902,97.4437,97.2451,97.3624,51557.0
2021-10-19 10:50:00,107.84,107.84,107.66,107.71,39431.0,97.3624,97.3624,97.1999,97.2451,39431.0
2021-10-19 11:00:00,107.73,107.87,107.71,107.84,33586.0,97.2631,97.3895,97.2451,97.3624,33586.0
2021-10-19 11:10:00,107.84,108.15,107.84,108.04,62079.0,97.3624,97.6423,97.3624,97.543,62079.0
2021-10-19 11:20:00,108.06,108.07,107.99,108.01,28630.0,97.5611,97.5701,97.4979,97.5159,28630.0
2021-10-19 11:30:00,108.0,108.01,107.82,107.94,71449.0,97.5069,97.5159,97.3444,97.4527,71449.0
2021-10-19 11:40:00,107.94,108.04,107.89,107.9,56192.0,97.4527,97.543,97.4076,97.4166,56192.0
2021-10-19 11:50:00,107.9,107.98,107.86,107.92,77496.0,97.4166,97.4888,97.3805,97.4347,77496.0
2021-10-19 12:00:00,107.92,107.95,107.87,107.89,27162.0,97.4347,97.4618,97.3895,97.4076,27162.0
2021-10-19 12:10:00,107.9,107.99,107.9,107.95,16889.0,97.4166,97.4979,97.4166,97.4618,16889.0
2021-10-19 12:20:00,107.95,107.98,107.94,107.97,31054.0,97.4618,97.4888,97.4527,97.4798,31054.0
2021-10-19 12:30:00,107.98,108.1,107.96,108.1,39893.0,97.4888,97.5972,97.4708,97.5972,39893.0
2021-10-19 12:40:00,108.1,108.1,108.03,108.05,31813.0,97.5972,97.5972,97.534,97.552,31813.0
2021-10-19 12:50:00,108.04,108.21,108.02,108.15,99737.0,97.543,97.6965,97.525,97.6423,99737.0
2021-10-19 13:00:00,108.14,108.14,108.0,108.01,46285.0,97.6333,97.6333,97.5069,97.5159,46285.0
2021-10-19 13:10:00,108.02,108.15,108.0,108.06,32154.0,97.525,97.6423,97.5069,97.5611,32154.0
2021-10-19 13:20:00,108.07,108.09,107.98,107.98,11755.0,97.5701,97.5882,97.4888,97.4888,11755.0
2021-10-19 13:30:00,107.99,108.0,107.87,107.9,32330.0,97.4979,97.5069,97.3895,97.4166,32330.0
2021-10-19 13:40:00,107.9,107.92,107.74,107.88,49451.0,97.4166,97.4347,97.2722,97.3986,49451.0
2021-10-19 13:50:00,107.88,107.9,107.79,107.81,19529.0,97.3986,97.4166,97.3173,97.3354,19529.0
2021-10-19 14:00:00,107.8,107.91,107.78,107.9,34095.0,97.3263,97.4256,97.3083,97.4166,34095.0
2021-10-19 14:10:00,107.9,107.99,107.88,107.99,104197.0,97.4166,97.4979,97.3986,97.4979,104197.0
2021-10-19 14:20:00,107.98,108.02,107.93,108.02,46937.0,97.4888,97.525,97.4437,97.525,46937.0
2021-10-19 14:30:00,107.99,108.01,107.93,107.96,37393.0,97.4979,97.5159,97.4437,97.4708,37393.0
2021-10-19 14:40:00,107.96,107.98,107.88,107.97,114811.0,97.4708,97.4888,97.3986,97.4798,114811.0
2021-10-19 14:50:00,107.98,108.06,107.97,108.05,62842.0,97.4888,97.5611,97.4798,97.552,62842.0
2021-10-19 15:00:00,108.04,108.05,107.95,107.95,119475.0,97.543,97.552,97.4618,97.4618,119475.0
2021-10-19 15:10:00,107.95,108.09,107.91,108.06,37598.0,97.4618,97.5882,97.4256,97.5611,37598.0
2021-10-19 15:20:00,108.05,108.06,107.77,107.84,88371.0,97.552,97.5611,97.2992,97.3624,88371.0
2021-10-19 15:30:00,107.83,107.86,107.6,107.61,97733.0,97.3534,97.3805,97.1458,97.1548,97733.0
2021-10-19 15:40:00,107.6,107.68,107.5,107.63,162122.0,97.1458,97.218,97.0555,97.1728,162122.0
2021-10-19 15:50:00,107.62,107.68,107.55,107.64,601063.0,97.1638,97.218,97.1006,97.1819,601063.0
2021-10-20 09:30:00,107.75,108.1,107.75,108.05,113685.0,97.2812,97.5972,97.2812,97.552,113685.0
2021-10-20 09:40:00,108.04,108.31,108.03,108.29,105933.0,97.543,97.7868,97.534,97.7687,105933.0
2021-10-20 09:50:00,108.29,108.3,108.19,108.22,70724.0,97.7687,97.7778,97.6784,97.7055,70724.0
2021-10-20 10:00:00,108.22,108.47,108.21,108.41,80001.0,97.7055,97.9312,97.6965,97.8771,80001.0
2021-10-20 10:10:00,108.41,108.61,108.37,108.58,77779.0,97.8771,98.0576,97.841,98.0305,77779.0
2021-10-20 10:20:00,108.59,108.86,108.57,108.85,83374.0,98.0396,98.2833,98.0215,98.2743,83374.0
2021-10-20 10:30:00,108.86,108.86,108.68,108.69,116343.0,98.2833,98.2833,98.1208,98.1299,116343.0
2021-10-20 10:40:00,108.69,108.74,108.64,108.67,60424.0,98.1299,98.175,98.0847,98.1118,60424.0
2021-10-20 10:50:00,108.68,108.86,108.67,108.71,79835.0,98.1208,98.2833,98.1118,98.1479,79835.0
2021-10-20 11:00:00,108.72,108.76,108.56,108.59,105626.0,98.1569,98.1931,98.0125,98.0396,105626.0
2021-10-20 11:10:00,108.59,108.6,108.5,108.6,90929.0,98.0396,98.0486,97.9583,98.0486,90929.0
2021-10-20 11:20:00,108.6,108.69,108.54,108.55,107587.0,98.0486,98.1299,97.9944,98.0035,107587.0
2021-10-20 11:30:00,108.55,108.62,108.48,108.48,104880.0,98.0035,98.0667,97.9403,97.9403,104880.0
2021-10-20 11:40:00,108.48,108.54,108.47,108.5,92272.0,97.9403,97.9944,97.9312,97.9583,92272.0
2021-10-20 11:50:00,108.5,108.6,108.46,108.59,80601.0,97.9583,98.0486,97.9222,98.0396,80601.0
2021-10-20 12:00:00,108.61,108.73,108.57,108.69,79344.0,98.0576,98.166,98.0215,98.1299,79344.0
2021-10-20 12:10:00,108.68,108.75,108.68,108.68,68938.0,98.1208,98.184,98.1208,98.1208,68938.0
2021-10-20 12:20:00,108.69,108.81,108.68,108.79,69341.0,98.1299,98.2382,98.1208,98.2201,69341.0
2021-10-20 12:30:00,108.8,108.98,108.78,108.96,64544.0,98.2292,98.3917,98.2111,98.3736,64544.0
2021-10-20 12:40:00,108.97,109.07,108.96,109.05,70170.0,98.3827,98.4729,98.3736,98.4549,70170.0
2021-10-20 12:50:00,109.05,109.12,109.03,109.1,70031.0,98.4549,98.5181,98.4368,98.5,70031.0
2021-10-20 13:00:00,109.1,109.1,108.91,108.99,94561.0,98.5,98.5,98.3285,98.4007,94561.0
2021-10-20 13:10:00,108.99,109.05,108.96,109.0,49886.0,98.4007,98.4549,98.3736,98.4097,49886.0
2021-10-20 13:20:00,109.0,109.09,108.92,109.04,48335.0,98.4097,98.491,98.3375,98.4459,48335.0
2021-10-20 13:30:00,109.04,109.06,108.96,109.04,45115.0,98.4459,98.4639,98.3736,98.4459,45115.0
2021-10-20 13:40:00,109.05,109.13,109.05,109.07,52880.0,98.4549,98.5271,98.4549,98.4729,52880.0
2021-10-20 13:50:00,109.07,109.09,108.96,109.0,44048.0,98.4729,98.491,98.3736,98.4097,44048.0
2021-10-20 14:00:00,108.99,109.06,108.96,109.05,63396.0,98.4007,98.4639,98.3736,98.4549,63396.0
2021-10-20 14:10:00,109.04,109.11,109.0,109.0,109287.0,98.4459,98.5091,98.4097,98.4097,109287.0
2021-10-20 14:20:00,109.0,109.01,108.87,108.87,54624.0,98.4097,98.4188,98.2924,98.2924,54624.0
2021-10-20 14:30:00,108.87,108.99,108.87,108.98,45324.0,98.2924,98.4007,98.2924,98.3917,45324.0
2021-10-20 14:40:00,108.98,108.98,108.92,108.94,114718.0,98.3917,98.3917,98.3375,98.3556,114718.0
2021-10-20 14:50:00,108.93,108.98,108.91,108.91,63371.0,98.3465,98.3917,98.3285,98.3285,63371.0
2021-10-20 15:00:00,108.92,109.02,108.91,108.98,52235.0,98.3375,98.4278,98.3285,98.3917,52235.0
2021-10-20 15:10:00,108.97,108.98,108.78,108.83,75521.0,98.3827,98.3917,98.2111,98.2563,75521.0
2021-10-20 15:20:00,108.83,108.89,108.75,108.78,90722.0,98.2563,98.3104,98.184,98.2111,90722.0
2021-10-20 15:30:00,108.78,108.82,108.6,108.6,196316.0,98.2111,98.2472,98.0486,98.0486,196316.0
2021-10-20 15:40:00,108.61,109.1,108.61,109.05,260242.0,98.0576,98.5,98.0576,98.4549,260242.0
2021-10-20 15:50:00,109.04,109.26,109.02,109.26,417096.0,98.4459,98.6445,98.4278,98.6445,417096.0
2021-10-21 09:30:00,109.31,109.32,108.96,109.09,224302.0,98.6896,98.6987,98.3736,98.491,224302.0
2021-10-21 09:40:00,109.08,109.26,109.0,109.2,152488.0,98.482,98.6445,98.4097,98.5903,152488.0
2021-10-21 09:50:00,109.21,109.38,109.18,109.23,108389.0,98.5993,98.7528,98.5723,98.6174,108389.0
2021-10-21 10:00:00,109.23,109.32,109.06,109.26,90137.0,98.6174,98.6987,98.4639,98.6445,90137.0
2021-10-21 10:10:00,109.26,109.34,109.13,109.28,83832.0,98.6445,98.7167,98.5271,98.6625,83832.0
2021-10-21 10:20:00,109.27,109.36,109.2,109.2,63197.0,98.6535,98.7348,98.5903,98.5903,63197.0
2021-10-21 10:30:00,109.2,109.33,109.2,109.25,69616.0,98.5903,98.7077,98.5903,98.6355,69616.0
2021-10-21 10:40:00,109.23,109.43,109.18,109.38,81120.0,98.6174,98.798,98.5723,98.7528,81120.0
2021-10-21 10:50:00,109.37,109.4,109.25,109.3,91146.0,98.7438,98.7709,98.6355,98.6806,91146.0
2021-10-21 11:00:00,109.31,109.39,109.24,109.31,62623.0,98.6896,98.7619,98.6264,98.6896,62623.0
2021-10-21 11:10:00,109.31,109.36,109.14,109.16,72040.0,98.6896,98.7348,98.5361,98.5542,72040.0
2021-10-21 11:20:00,109.16,109.29,109.13,109.21,118055.0,98.5542,98.6716,98.5271,98.5993,118055.0
2021-10-21 11:30:00,109.21,109.3,109.16,109.2,178200.0,98.5993,98.6806,98.5542,98.5903,178200.0
2021-10-21 11:40:00,109.2,109.24,109.11,109.22,103256.0,98.5903,98.6264,98.5091,98.6084,103256.0
2021-10-21 11:50:00,109.22,109.22,109.1,109.12,71006.0,98.6084,98.6084,98.5,98.5181,71006.0
2021-10-21 12:00:00,109.13,109.17,109.1,109.15,74725.0,98.5271,98.5632,98.5,98.5452,74725.0
2021-10-21 12:10:00,109.15,109.29,109.11,109.21,80989.0,98.5452,98.6716,98.5091,98.5993,80989.0
2021-10-21 12:20:00,109.2,109.23,109.08,109.14,65269.0,98.5903,98.6174,98.482,98.5361,65269.0
2021-10-21 12:30:00,109.14,109.18,109.11,109.16,79766.0,98.5361,98.5723,98.5091,98.5542,79766.0
2021-10-21 12:40:00,109.15,109.23,109.11,109.11,68800.0,98.5452,98.6174,98.5091,98.5091,68800.0
2021-10-21 12:50:00,109.11,109.2,109.11,109.16,69294.0,98.5091,98.5903,98.5091,98.5542,69294.0
2021-10-21 13:00:00,109.16,109.29,109.15,109.26,59221.0,98.5542,98.6716,98.5452,98.6445,59221.0
2021-10-21 13:10:00,109.26,109.35,109.24,109.31,63347.0,98.6445,98.7257,98.6264,98.6896,63347.0
2021-10-21 13:20:00,109.31,109.43,109.31,109.43,59675.0,98.6896,98.798,98.6896,98.798,59675.0
2021-10-21 13:30:00,109.43,109.43,109.33,109.33,105946.0,98.798,98.798,98.7077,98.7077,105946.0
2021-10-21 13:40:00,109.33,109.34,109.17,109.17,77908.0,98.7077,98.7167,98.5632,98.5632,77908.0
2021-10-21 13:50:00,109.18,109.25,109.13,109.24,88886.0,98.5723,98.6355,98.5271,98.6264,88886.0
2021-10-21 14:00:00,109.24,109.3,109.2,109.23,171165.0,98.6264,98.6806,98.5903,98.6174,171165.0
2021-10-21 14:10:00,109.24,109.31,109.22,109.28,107635.0,98.6264,98.6896,98.6084,98.6625,107635.0
2021-10-21 14:20:00,109.29,109.32,109.23,109.32,64611.0,98.6716,98.6987,98.6174,98.6987,64611.0
2021-10-21 14:30:00,109.32,109.32,109.24,109.25,67484.0,98.6987,98.6987,98.6264,98.6355,67484.0
2021-10-21 14:40:00,109.25,109.34,109.18,109.32,82390.0,98.6355,98.7167,98.5723,98.6987,82390.0
2021-10-21 14:50:00,109.32,109.37,109.28,109.31,59131.0,98.6987,98.7438,98.6625,98.6896,59131.0
2021-10-21 15:00:00,109.31,109.34,109.27,109.29,91218.0,98.6896,98.7167,98.6535,98.6716,91218.0
2021-10-21 15:10:00,109.29,109.33,109.17,109.22,88681.0,98.6716,98.7077,98.5632,98.6084,88681.0
2021-10-21 15:20:00,109.22,109.34,109.19,109.31,88603.0,98.6084,98.7167,98.5813,98.6896,88603.0
2021-10-21 15:30:00,109.31,109.32,109.0,109.08,278223.0,98.6896,98.6987,98.4097,98.482,278223.0
2021-10-21 15:40:00,109.09,109.23,109.08,109.15,234052.0,98.491,98.6174,98.482,98.5452,234052.0
2021-10-21 15:50:00,109.15,109.5,109.13,109.45,880623.0,98.5452,98.8612,98.5271,98.816,880623.0
2021-10-22 09:30:00,109.58,109.98,109.54,109.89,230580.0,98.9334,99.2945,98.8973,99.2133,230580.0
2021-10-22 09:40:00,109.86,110.13,109.79,110.06,133310.0,99.1862,99.43,99.123,99.3668,133310.0
2021-10-22 09:50:00,110.07,110.2,109.88,109.88,99993.0,99.3758,99.4932,99.2042,99.2042,99993.0
2021-10-22 10:00:00,109.88,110.05,109.84,109.84,85652.0,99.2042,99.3577,99.1681,99.1681,85652.0
2021-10-22 10:10:00,109.84,109.84,109.68,109.8,93722.0,99.1681,99.1681,99.0237,99.132,93722.0
2021-10-22 10:20:00,109.8,110.07,109.75,110.07,58838.0,99.132,99.3758,99.0869,99.3758,58838.0
2021-10-22 10:30:00,110.07,110.16,110.02,110.04,105196.0,99.3758,99.457,99.3306,99.3487,105196.0
2021-10-22 10:40:00,110.04,110.33,110.04,110.32,96669.0,99.3487,99.6105,99.3487,99.6015,96669.0
2021-10-22 10:50:00,110.32,110.33,110.21,110.22,172036.0,99.6015,99.6105,99.5022,99.5112,172036.0
2021-10-22 11:00:00,110.22,110.25,110.13,110.25,103902.0,99.5112,99.5383,99.43,99.5383,103902.0
2021-10-22 11:10:00,110.26,110.26,109.99,110.11,379668.0,99.5473,99.5473,99.3036,99.4119,379668.0
2021-10-22 11:20:00,110.1,110.15,109.89,110.15,187868.0,99.4029,99.448,99.2133,99.448,187868.0
2021-10-22 11:30:00,110.15,110.15,109.85,109.88,104091.0,99.448,99.448,99.1772,99.2042,104091.0
2021-10-22 11:40:00,109.89,109.94,109.67,109.69,113790.0,99.2133,99.2584,99.0146,99.0327,113790.0
2021-10-22 11:50:00,109.68,109.85,109.63,109.8,92570.0,99.0237,99.1772,98.9785,99.132,92570.0
2021-10-22 12:00:00,109.78,109.95,109.75,109.88,100653.0,99.114,99.2674,99.0869,99.2042,100653.0
2021-10-22 12:10:00,109.89,109.94,109.83,109.9,65686.0,99.2133,99.2584,99.1591,99.2223,65686.0
2021-10-22 12:20:00,109.9,110.01,109.86,110.01,111772.0,99.2223,99.3216,99.1862,99.3216,111772.0
2021-10-22 12:30:00,110.01,110.13,109.96,110.08,91923.0,99.3216,99.43,99.2765,99.3848,91923.0
2021-10-22 12:40:00,110.06,110.13,110.05,110.06,71796.0,99.3668,99.43,99.3577,99.3668,71796.0
2021-10-22 12:50:00,110.07,110.09,109.97,110.0,93267.0,99.3758,99.3938,99.2855,99.3126,93267.0
2021-10-22 13:00:00,110.0,110.05,109.96,110.03,71226.0,99.3126,99.3577,99.2765,99.3397,71226.0
2021-10-22 13:10:00,110.03,110.07,109.95,110.0,97785.0,99.3397,99.3758,99.2674,99.3126,97785.0
2021-10-22 13:20:00,110.0,110.09,109.98,110.05,77215.0,99.3126,99.3938,99.2945,99.3577,77215.0
2021-10-22 13:30:00,110.04,110.15,110.02,110.12,91994.0,99.3487,99.448,99.3306,99.4209,91994.0
2021-10-22 13:40:00,110.12,110.24,110.12,110.21,144928.0,99.4209,99.5293,99.4209,99.5022,144928.0
2021-10-22 13:50:00,110.22,110.26,110.11,110.13,135919.0,99.5112,99.5473,99.4119,99.43,135919.0
2021-10-22 14:00:00,110.13,110.2,110.08,110.18,87455.0,99.43,99.4932,99.3848,99.4751,87455.0
2021-10-22 14:10:00,110.2,110.24,110.09,110.11,74398.0,99.4932,99.5293,99.3938,99.4119,74398.0
2021-10-22 14:20:00,110.09,110.24,110.09,110.23,84240.0,99.3938,99.5293,99.3938,99.5202,84240.0
2021-10-22 14:30:00,110.23,110.32,110.23,110.29,156406.0,99.5202,99.6015,99.5202,99.5744,156406.0
2021-10-22 14:40:00,110.29,110.33,110.14,110.18,94644.0,99.5744,99.6105,99.439,99.4751,94644.0
2021-10-22 14:50:00,110.19,110.21,110.11,110.11,106676.0,99.4841,99.5022,99.4119,99.4119,106676.0
2021-10-22 15:00:00,110.11,110.11,110.01,110.07,139802.0,99.4119,99.4119,99.3216,99.3758,139802.0
2021-10-22 15:10:00,110.07,110.08,109.85,109.86,220688.0,99.3758,99.3848,99.1772,99.1862,220688.0
2021-10-22 15:20:00,109.86,110.06,109.81,110.04,300660.0,99.1862,99.3668,99.141,99.3487,300660.0
2021-10-22 15:30:00,110.04,110.12,109.98,110.07,456766.0,99.3487,99.4209,99.2945,99.3758,456766.0
2021-10-22 15:40:00,110.04,110.07,109.92,109.95,570428.0,99.3487,99.3758,99.2404,99.2674,570428.0
2021-10-22 15:50:00,109.95,110.15,109.95,110.0,1244543.0,99.2674,99.448,99.2674,99.3126,1244543.0
2021-10-25 09:30:00,110.24,110.24,109.42,109.6,195967.0,99.5293,99.5293,98.7889,98.9514,195967.0
2021-10-25 09:40:00,109.6,109.78,109.54,109.7,166061.0,98.9514,99.114,98.8973,99.0417,166061.0
2021-10-25 09:50:00,109.69,109.95,109.63,109.95,119768.0,99.0327,99.2674,98.9785,99.2674,119768.0
2021-10-25 10:00:00,109.96,110.04,109.83,109.84,131710.0,99.2765,99.3487,99.1591,99.1681,131710.0
2021-10-25 10:10:00,109.86,110.02,109.8,109.98,66728.0,99.1862,99.3306,99.132,99.2945,66728.0
2021-10-25 10:20:00,109.99,110.08,109.85,110.08,70414.0,99.3036,99.3848,99.1772,99.3848,70414.0
2021-10-25 10:30:00,110.08,110.2,110.01,110.11,75371.0,99.3848,99.4932,99.3216,99.4119,75371.0
2021-10-25 10:40:00,110.1,110.27,110.09,110.21,85564.0,99.4029,99.5564,99.3938,99.5022,85564.0
2021-10-25 10:50:00,110.21,110.29,110.17,110.26,50842.0,99.5022,99.5744,99.4661,99.5473,50842.0
2021-10-25 11:00:00,110.26,110.36,110.15,110.18,148537.0,99.5473,99.6376,99.448,99.4751,148537.0
2021-10-25 11:10:00,110.17,110.28,110.17,110.22,50757.0,99.4661,99.5654,99.4661,99.5112,50757.0
2021-10-25 11:20:00,110.22,110.3,110.17,110.28,48377.0,99.5112,99.5834,99.4661,99.5654,48377.0
2021-10-25 11:30:00,110.28,110.46,110.21,110.35,88597.0,99.5654,99.7279,99.5022,99.6286,88597.0
2021-10-25 11:40:00,110.37,110.39,110.21,110.26,35509.0,99.6466,99.6647,99.5022,99.5473,35509.0
2021-10-25 11:50:00,110.26,110.36,110.24,110.25,123757.0,99.5473,99.6376,99.5293,99.5383,123757.0
2021-10-25 12:00:00,110.25,110.45,110.21,110.44,173833.0,99.5383,99.7189,99.5022,99.7098,173833.0
2021-10-25 12:10:00,110.45,110.5,110.43,110.49,30936.0,99.7189,99.764,99.7008,99.755,30936.0
2021-10-25 12:20:00,110.49,110.65,110.47,110.62,35423.0,99.755,99.8994,99.7369,99.8723,35423.0
2021-10-25 12:30:00,110.61,110.66,110.45,110.46,30950.0,99.8633,99.9085,99.7189,99.7279,30950.0
2021-10-25 12:40:00,110.46,110.5,110.41,110.5,35739.0,99.7279,99.764,99.6827,99.764,35739.0
2021-10-25 12:50:00,110.51,110.56,110.46,110.52,35180.0,99.773,99.8182,99.7279,99.7821,35180.0
2021-10-25 13:00:00,110.5,110.53,110.47,110.53,29276.0,99.764,99.7911,99.7369,99.7911,29276.0
2021-10-25 13:10:00,110.53,110.59,110.49,110.51,40214.0,99.7911,99.8453,99.755,99.773,40214.0
2021-10-25 13:20:00,110.51,110.51,110.43,110.5,17384.0,99.773,99.773,99.7008,99.764,17384.0
2021-10-25 13:30:00,110.5,110.51,110.41,110.45,27276.0,99.764,99.773,99.6827,99.7189,27276.0
2021-10-25 13:40:00,110.44,110.46,110.37,110.4,37233.0,99.7098,99.7279,99.6466,99.6737,37233.0
2021-10-25 13:50:00,110.41,110.46,110.37,110.45,34542.0,99.6827,99.7279,99.6466,99.7189,34542.0
2021-10-25 14:00:00,110.45,110.49,110.38,110.39,44996.0,99.7189,99.755,99.6557,99.6647,44996.0
2021-10-25 14:10:00,110.4,110.42,110.3,110.4,42495.0,99.6737,99.6918,99.5834,99.6737,42495.0
2021-10-25 14:20:00,110.39,110.43,110.34,110.38,62656.0,99.6647,99.7008,99.6196,99.6557,62656.0
2021-10-25 14:30:00,110.37,110.38,110.2,110.22,49920.0,99.6466,99.6557,99.4932,99.5112,49920.0
2021-10-25 14:40:00,110.21,110.25,110.17,110.2,50640.0,99.5022,99.5383,99.4661,99.4932,50640.0
2021-10-25 14:50:00,110.2,110.23,110.13,110.14,40173.0,99.4932,99.5202,99.43,99.439,40173.0
2021-10-25 15:00:00,110.13,110.19,110.06,110.11,39219.0,99.43,99.4841,99.3668,99.4119,39219.0
2021-10-25 15:10:00,110.12,110.15,110.04,110.04,71408.0,99.4209,99.448,99.3487,99.3487,71408.0
2021-10-25 15:20:00,110.04,110.21,110.0,110.15,77091.0,99.3487,99.5022,99.3126,99.448,77091.0
2021-10-25 15:30:00,110.15,110.2,110.04,110.13,97465.0,99.448,99.4932,99.3487,99.43,97465.0
2021-10-25 15:40:00,110.12,110.23,110.11,110.19,242075.0,99.4209,99.5202,99.4119,99.4841,242075.0
2021-10-25 15:50:00,110.2,110.38,110.2,110.38,860422.0,99.4932,99.6557,99.4932,99.6557,860422.0
2021-10-26 09:30:00,110.57,110.81,110.44,110.5,369565.0,99.8272,100.0439,99.7098,99.764,369565.0
2021-10-26 09:40:00,110.51,110.74,110.46,110.69,134947.0,99.773,99.9807,99.7279,99.9355,134947.0
2021-10-26 09:50:00,110.67,110.75,110.54,110.73,113798.0,99.9175,99.9897,99.8001,99.9717,113798.0
2021-10-26 10:00:00,110.74,110.74,110.46,110.61,77451.0,99.9807,99.9807,99.7279,99.8633,77451.0
2021-10-26 10:10:00,110.61,110.73,110.51,110.58,61699.0,99.8633,99.9717,99.773,99.8362,61699.0
2021-10-26 10:20:00,110.58,110.58,110.35,110.49,127713.0,99.8362,99.8362,99.6286,99.755,127713.0
2021-10-26 10:30:00,110.47,110.59,110.43,110.58,68349.0,99.7369,99.8453,99.7008,99.8362,68349.0
2021-10-26 10:40:00,110.56,110.81,110.55,110.8,79298.0,99.8182,100.0439,99.8091,100.0349,79298.0
2021-10-26 10:50:00,110.81,110.93,110.75,110.91,158188.0,100.0439,100.1522,99.9897,100.1342,158188.0
2021-10-26 11:00:00,110.91,110.92,110.82,110.85,70115.0,100.1342,100.1432,100.0529,100.08,70115.0
2021-10-26 11:10:00,110.85,110.87,110.71,110.73,72583.0,100.08,100.0981,99.9536,99.9717,72583.0
2021-10-26 11:20:00,110.74,110.81,110.69,110.8,37416.0,99.9807,100.0439,99.9355,100.0349,37416.0
2021-10-26 11:30:00,110.8,110.86,110.73,110.8,90606.0,100.0349,100.089,99.9717,100.0349,90606.0
2021-10-26 11:40:00,110.79,110.81,110.68,110.69,47393.0,100.0258,100.0439,99.9265,99.9355,47393.0
2021-10-26 11:50:00,110.7,110.74,110.6,110.64,111605.0,99.9446,99.9807,99.8543,99.8904,111605.0
2021-10-26 12:00:00,110.65,110.76,110.63,110.71,53774.0,99.8994,99.9987,99.8814,99.9536,53774.0
2021-10-26 12:10:00,110.7,110.71,110.65,110.65,37852.0,99.9446,99.9536,99.8994,99.8994,37852.0
2021-10-26 12:20:00,110.67,110.78,110.61,110.74,37122.0,99.9175,100.0168,99.8633,99.9807,37122.0
2021-10-26 12:30:00,110.74,110.74,110.6,110.62,40835.0,99.9807,99.9807,99.8543,99.8723,40835.0
2021-10-26 12:40:00,110.61,110.82,110.61,110.81,223910.0,99.8633,100.0529,99.8633,100.0439,223910.0
2021-10-26 12:50:00,110.81,110.9,110.73,110.89,122856.0,100.0439,100.1251,99.9717,100.1161,122856.0
2021-10-26 13:00:00,110.88,110.96,110.85,110.88,109193.0,100.1071,100.1793,100.08,100.1071,109193.0
2021-10-26 13:10:00,110.88,110.91,110.82,110.91,36596.0,100.1071,100.1342,100.0529,100.1342,36596.0
2021-10-26 13:20:00,110.9,110.96,110.87,110.91,64069.0,100.1251,100.1793,100.0981,100.1342,64069.0
2021-10-26 13:30:00,110.91,110.93,110.85,110.87,51090.0,100.1342,100.1522,100.08,100.0981,51090.0
2021-10-26 13:40:00,110.87,110.87,110.79,110.85,80626.0,100.0981,100.0981,100.0258,100.08,80626.0
2021-10-26 13:50:00,110.85,110.86,110.72,110.72,32753.0,100.08,100.089,99.9626,99.9626,32753.0
2021-10-26 14:00:00,110.73,110.92,110.73,110.92,53967.0,99.9717,100.1432,99.9717,100.1432,53967.0
2021-10-26 14:10:00,110.91,110.95,110.9,110.94,28771.0,100.1342,100.1703,100.1251,100.1613,28771.0
2021-10-26 14:20:00,110.93,110.98,110.88,110.93,68419.0,100.1522,100.1974,100.1071,100.1522,68419.0
2021-10-26 14:30:00,110.94,111.04,110.94,110.95,45314.0,100.1613,100.2515,100.1613,100.1703,45314.0
2021-10-26 14:40:00,110.95,111.02,110.94,111.01,70157.0,100.1703,100.2335,100.1613,100.2245,70157.0
2021-10-26 14:50:00,111.01,111.03,110.96,110.99,31744.0,100.2245,100.2425,100.1793,100.2064,31744.0
2021-10-26 15:00:00,110.98,111.03,110.92,110.95,53940.0,100.1974,100.2425,100.1432,100.1703,53940.0
2021-10-26 15:10:00,110.94,110.99,110.87,110.99,126371.0,100.1613,100.2064,100.0981,100.2064,126371.0
2021-10-26 15:20:00,110.99,111.06,110.93,110.94,113280.0,100.2064,100.2696,100.1522,100.1613,113280.0
2021-10-26 15:30:00,110.94,111.08,110.86,110.89,193018.0,100.1613,100.2877,100.089,100.1161,193018.0
2021-10-26 15:40:00,110.9,111.03,110.89,110.9,287599.0,100.1251,100.2425,100.1161,100.1251,287599.0
2021-10-26 15:50:00,110.89,110.92,110.69,110.69,1034833.0,100.1161,100.1432,99.9355,99.9355,1034833.0
2021-10-27 09:30:00,111.1,111.18,110.56,110.71,309935.0,100.3057,100.3779,99.8182,99.9536,309935.0
2021-10-27 09:40:00,110.72,110.9,110.64,110.73,167673.0,99.9626,100.1251,99.8904,99.9717,167673.0
2021-10-27 09:50:00,110.72,110.87,110.56,110.83,107809.0,99.9626,100.0981,99.8182,100.0619,107809.0
2021-10-27 10:00:00,110.83,110.9,110.6,110.61,118517.0,100.0619,100.1251,99.8543,99.8633,118517.0
2021-10-27 10:10:00,110.61,110.7,110.41,110.44,100952.0,99.8633,99.9446,99.6827,99.7098,100952.0
2021-10-27 10:20:00,110.43,110.46,110.04,110.09,101879.0,99.7008,99.7279,99.3487,99.3938,101879.0
2021-10-27 10:30:00,110.09,110.2,110.02,110.18,85162.0,99.3938,99.4932,99.3306,99.4751,85162.0
2021-10-27 10:40:00,110.19,110.4,110.15,110.36,69018.0,99.4841,99.6737,99.448,99.6376,69018.0
2021-10-27 10:50:00,110.36,110.53,110.3,110.42,65571.0,99.6376,99.7911,99.5834,99.6918,65571.0
2021-10-27 11:00:00,110.41,110.58,110.4,110.44,60287.0,99.6827,99.8362,99.6737,99.7098,60287.0
2021-10-27 11:10:00,110.43,110.59,110.41,110.43,47655.0,99.7008,99.8453,99.6827,99.7008,47655.0
2021-10-27 11:20:00,110.43,110.55,110.4,110.48,62173.0,99.7008,99.8091,99.6737,99.7459,62173.0
2021-10-27 11:30:00,110.46,110.5,110.34,110.42,62980.0,99.7279,99.764,99.6196,99.6918,62980.0
2021-10-27 11:40:00,110.43,110.47,110.34,110.36,53091.0,99.7008,99.7369,99.6196,99.6376,53091.0
2021-10-27 11:50:00,110.36,110.36,110.26,110.28,43759.0,99.6376,99.6376,99.5473,99.5654,43759.0
2021-10-27 12:00:00,110.28,110.29,110.12,110.2,68117.0,99.5654,99.5744,99.4209,99.4932,68117.0
2021-10-27 12:10:00,110.21,110.23,110.09,110.13,65479.0,99.5022,99.5202,99.3938,99.43,65479.0
2021-10-27 12:20:00,110.12,110.14,109.97,109.98,71441.0,99.4209,99.439,99.2855,99.2945,71441.0
2021-10-27 12:30:00,109.96,109.96,109.76,109.81,81416.0,99.2765,99.2765,99.0959,99.141,81416.0
2021-10-27 12:40:00,109.82,109.92,109.79,109.88,59842.0,99.1501,99.2404,99.123,99.2042,59842.0
2021-10-27 12:50:00,109.89,109.99,109.88,109.96,43453.0,99.2133,99.3036,99.2042,99.2765,43453.0
2021-10-27 13:00:00,109.96,110.02,109.92,109.96,53912.0,99.2765,99.3306,99.2404,99.2765,53912.0
2021-10-27 13:10:00,109.94,110.07,109.94,110.0,79032.0,99.2584,99.3758,99.2584,99.3126,79032.0
2021-10-27 13:20:00,109.99,110.01,109.92,109.99,48269.0,99.3036,99.3216,99.2404,99.3036,48269.0
2021-10-27 13:30:00,109.99,110.01,109.87,109.97,52022.0,99.3036,99.3216,99.1952,99.2855,52022.0
2021-10-27 13:40:00,109.97,110.0,109.93,109.97,57554.0,99.2855,99.3126,99.2494,99.2855,57554.0
2021-10-27 13:50:00,109.96,110.04,109.92,110.04,49728.0,99.2765,99.3487,99.2404,99.3487,49728.0
2021-10-27 14:00:00,110.04,110.15,110.02,110.15,58690.0,99.3487,99.448,99.3306,99.448,58690.0
2021-10-27 14:10:00,110.15,110.22,110.12,110.2,42885.0,99.448,99.5112,99.4209,99.4932,42885.0
2021-10-27 14:20:00,110.2,110.28,110.16,110.16,62286.0,99.4932,99.5654,99.457,99.457,62286.0
2021-10-27 14:30:00,110.16,110.18,110.03,110.04,39069.0,99.457,99.4751,99.3397,99.3487,39069.0
2021-10-27 14:40:00,110.05,110.09,109.94,110.03,68808.0,99.3577,99.3938,99.2584,99.3397,68808.0
2021-10-27 14:50:00,110.03,110.05,109.92,110.0,55420.0,99.3397,99.3577,99.2404,99.3126,55420.0
2021-10-27 15:00:00,110.0,110.07,109.92,110.03,88282.0,99.3126,99.3758,99.2404,99.3397,88282.0
2021-10-27 15:10:00,110.02,110.02,109.75,109.75,102185.0,99.3306,99.3306,99.0869,99.0869,102185.0
2021-10-27 15:20:00,109.75,109.87,109.71,109.81,115061.0,99.0869,99.1952,99.0508,99.141,115061.0
2021-10-27 15:30:00,109.82,109.82,109.61,109.76,194079.0,99.1501,99.1501,98.9605,99.0959,194079.0
2021-10-27 15:40:00,109.75,109.87,109.68,109.71,455286.0,99.0869,99.1952,99.0237,99.0508,455286.0
2021-10-27 15:50:00,109.71,109.72,109.55,109.58,1485717.0,99.0508,99.0598,98.9063,98.9334,1485717.0
2021-10-28 09:30:00,109.63,110.18,109.6,110.05,215167.0,98.9785,99.4751,98.9514,99.3577,215167.0
2021-10-28 09:40:00,110.05,110.53,110.04,110.47,165515.0,99.3577,99.7911,99.3487,99.7369,165515.0
2021-10-28 09:50:00,110.5,110.88,110.43,110.83,208729.0,99.764,100.1071,99.7008,100.0619,208729.0
2021-10-28 10:00:00,110.84,110.88,110.61,110.74,105194.0,100.071,100.1071,99.8633,99.9807,105194.0
2021-10-28 10:10:00,110.75,110.79,110.45,110.58,94186.0,99.9897,100.0258,99.7189,99.8362,94186.0
2021-10-28 10:20:00,110.58,110.68,110.44,110.47,94125.0,99.8362,99.9265,99.7098,99.7369,94125.0
2021-10-28 10:30:00,110.47,110.53,110.39,110.41,66265.0,99.7369,99.7911,99.6647,99.6827,66265.0
2021-10-28 10:40:00,110.41,110.68,110.36,110.57,50548.0,99.6827,99.9265,99.6376,99.8272,50548.0
2021-10-28 10:50:00,110.6,110.6,110.41,110.41,64341.0,99.8543,99.8543,99.6827,99.6827,64341.0
2021-10-28 11:00:00,110.39,110.48,110.36,110.46,53835.0,99.6647,99.7459,99.6376,99.7279,53835.0
2021-10-28 11:10:00,110.44,110.49,110.36,110.41,41795.0,99.7098,99.755,99.6376,99.6827,41795.0
2021-10-28 11:20:00,110.4,110.46,110.32,110.33,55166.0,99.6737,99.7279,99.6015,99.6105,55166.0
2021-10-28 11:30:00,110.34,110.44,110.27,110.27,52061.0,99.6196,99.7098,99.5564,99.5564,52061.0
2021-10-28 11:40:00,110.26,110.36,110.05,110.07,42970.0,99.5473,99.6376,99.3577,99.3758,42970.0
2021-10-28 11:50:00,110.07,110.15,110.03,110.12,63122.0,99.3758,99.448,99.3397,99.4209,63122.0
2021-10-28 12:00:00,110.13,110.19,110.07,110.16,61895.0,99.43,99.4841,99.3758,99.457,61895.0
2021-10-28 12:10:00,110.17,110.3,110.17,110.29,52656.0,99.4661,99.5834,99.4661,99.5744,52656.0
2021-10-28 12:20:00,110.29,110.36,110.25,110.33,32458.0,99.5744,99.6376,99.5383,99.6105,32458.0
2021-10-28 12:30:00,110.34,110.37,110.22,110.29,61448.0,99.6196,99.6466,99.5112,99.5744,61448.0
2021-10-28 12:40:00,110.29,110.31,110.21,110.24,42775.0,99.5744,99.5925,99.5022,99.5293,42775.0
2021-10-28 12:50:00,110.24,110.25,110.11,110.13,41783.0,99.5293,99.5383,99.4119,99.43,41783.0
2021-10-28 13:00:00,110.14,110.29,110.14,110.24,47226.0,99.439,99.5744,99.439,99.5293,47226.0
2021-10-28 13:10:00,110.24,110.28,110.2,110.26,33374.0,99.5293,99.5654,99.4932,99.5473,33374.0
2021-10-28 13:20:00,110.26,110.31,110.16,110.29,30922.0,99.5473,99.5925,99.457,99.5744,30922.0
2021-10-28 13:30:00,110.3,110.33,110.26,110.31,57231.0,99.5834,99.6105,99.5473,99.5925,57231.0
2021-10-28 13:40:00,110.31,110.43,110.31,110.39,49009.0,99.5925,99.7008,99.5925,99.6647,49009.0
2021-10-28 13:50:00,110.39,110.41,110.25,110.26,32030.0,99.6647,99.6827,99.5383,99.5473,32030.0
2021-10-28 14:00:00,110.27,110.31,110.21,110.22,57507.0,99.5564,99.5925,99.5022,99.5112,57507.0
2021-10-28 14:10:00,110.23,110.35,110.18,110.34,35860.0,99.5202,99.6286,99.4751,99.6196,35860.0
2021-10-28 14:20:00,110.32,110.34,110.27,110.31,55069.0,99.6015,99.6196,99.5564,99.5925,55069.0
2021-10-28 14:30:00,110.31,110.4,110.28,110.36,55646.0,99.5925,99.6737,99.5654,99.6376,55646.0
2021-10-28 14:40:00,110.37,110.5,110.36,110.48,183425.0,99.6466,99.764,99.6376,99.7459,183425.0
2021-10-28 14:50:00,110.48,110.53,110.44,110.48,57196.0,99.7459,99.7911,99.7098,99.7459,57196.0
2021-10-28 15:00:00,110.48,110.53,110.4,110.41,61201.0,99.7459,99.7911,99.6737,99.6827,61201.0
2021-10-28 15:10:00,110.41,110.41,110.27,110.35,133946.0,99.6827,99.6827,99.5564,99.6286,133946.0
2021-10-28 15:20:00,110.37,110.39,110.13,110.18,86453.0,99.6466,99.6647,99.43,99.4751,86453.0
2021-10-28 15:30:00,110.18,110.41,110.06,110.38,202741.0,99.4751,99.6827,99.3668,99.6557,202741.0
2021-10-28 15:40:00,110.37,110.69,110.36,110.69,438019.0,99.6466,99.9355,99.6376,99.9355,438019.0
2021-10-28 15:50:00,110.69,111.01,110.69,110.95,1534420.0,99.9355,100.2245,99.9355,100.1703,1534420.0
2021-10-29 09:30:00,110.44,110.6,109.98,110.5,289217.0,99.7098,99.8543,99.2945,99.764,289217.0
2021-10-29 09:40:00,110.49,110.59,110.38,110.54,154472.0,99.755,99.8453,99.6557,99.8001,154472.0
2021-10-29 09:50:00,110.54,110.82,110.53,110.68,78881.0,99.8001,100.0529,99.7911,99.9265,78881.0
2021-10-29 10:00:00,110.7,110.9,110.69,110.87,84164.0,99.9446,100.1251,99.9355,100.0981,84164.0
2021-10-29 10:10:00,110.87,110.89,110.58,110.64,121501.0,100.0981,100.1161,99.8362,99.8904,121501.0
2021-10-29 10:20:00,110.64,110.73,110.45,110.56,80825.0,99.8904,99.9717,99.7189,99.8182,80825.0
2021-10-29 10:30:00,110.57,110.57,110.36,110.45,59546.0,99.8272,99.8272,99.6376,99.7189,59546.0
2021-10-29 10:40:00,110.46,110.47,110.24,110.3,68929.0,99.7279,99.7369,99.5293,99.5834,68929.0
2021-10-29 10:50:00,110.31,110.48,110.28,110.44,43345.0,99.5925,99.7459,99.5654,99.7098,43345.0
2021-10-29 11:00:00,110.43,110.46,110.23,110.25,54727.0,99.7008,99.7279,99.5202,99.5383,54727.0
2021-10-29 11:10:00,110.26,110.33,110.1,110.11,40069.0,99.5473,99.6105,99.4029,99.4119,40069.0
2021-10-29 11:20:00,110.12,110.18,110.02,110.14,62106.0,99.4209,99.4751,99.3306,99.439,62106.0
2021-10-29 11:30:00,110.16,110.34,110.15,110.24,65910.0,99.457,99.6196,99.448,99.5293,65910.0
2021-10-29 11:40:00,110.23,110.26,110.14,110.21,54300.0,99.5202,99.5473,99.439,99.5022,54300.0
2021-10-29 11:50:00,110.23,110.3,110.18,110.28,53606.0,99.5202,99.5834,99.4751,99.5654,53606.0
2021-10-29 12:00:00,110.28,110.36,110.25,110.36,82286.0,99.5654,99.6376,99.5383,99.6376,82286.0
2021-10-29 12:10:00,110.35,110.45,110.26,110.26,77045.0,99.6286,99.7189,99.5473,99.5473,77045.0
2021-10-29 12:20:00,110.26,110.3,110.17,110.22,62932.0,99.5473,99.5834,99.4661,99.5112,62932.0
2021-10-29 12:30:00,110.21,110.21,109.97,110.05,69214.0,99.5022,99.5022,99.2855,99.3577,69214.0
2021-10-29 12:40:00,110.06,110.24,110.06,110.21,66521.0,99.3668,99.5293,99.3668,99.5022,66521.0
2021-10-29 12:50:00,110.22,110.22,110.07,110.09,67616.0,99.5112,99.5112,99.3758,99.3938,67616.0
2021-10-29 13:00:00,110.08,110.16,110.08,110.13,65414.0,99.3848,99.457,99.3848,99.43,65414.0
2021-10-29 13:10:00,110.13,110.14,110.01,110.09,52706.0,99.43,99.439,99.3216,99.3938,52706.0
2021-10-29 13:20:00,110.09,110.14,110.04,110.07,60066.0,99.3938,99.439,99.3487,99.3758,60066.0
2021-10-29 13:30:00,110.06,110.12,110.0,110.07,75734.0,99.3668,99.4209,99.3126,99.3758,75734.0
2021-10-29 13:40:00,110.06,110.06,109.88,109.88,51320.0,99.3668,99.3668,99.2042,99.2042,51320.0
2021-10-29 13:50:00,109.89,109.97,109.84,109.93,51007.0,99.2133,99.2855,99.1681,99.2494,51007.0
2021-10-29 14:00:00,109.93,110.01,109.89,109.95,61950.0,99.2494,99.3216,99.2133,99.2674,61950.0
2021-10-29 14:10:00,109.96,110.01,109.9,109.95,69539.0,99.2765,99.3216,99.2223,99.2674,69539.0
2021-10-29 14:20:00,109.95,109.98,109.83,109.84,37170.0,99.2674,99.2945,99.1591,99.1681,37170.0
2021-10-29 14:30:00,109.84,109.85,109.76,109.78,44590.0,99.1681,99.1772,99.0959,99.114,44590.0
2021-10-29 14:40:00,109.78,109.93,109.78,109.88,88892.0,99.114,99.2494,99.114,99.2042,88892.0
2021-10-29 14:50:00,109.87,109.9,109.76,109.77,56375.0,99.1952,99.2223,99.0959,99.1049,56375.0
2021-10-29 15:00:00,109.77,109.86,109.67,109.75,106987.0,99.1049,99.1862,99.0146,99.0869,106987.0
2021-10-29 15:10:00,109.75,109.75,109.25,109.42,262677.0,99.0869,99.0869,98.6355,98.7889,262677.0
2021-10-29 15:20:00,109.45,109.74,109.45,109.67,233517.0,98.816,99.0778,98.816,99.0146,233517.0
2021-10-29 15:30:00,109.66,109.74,109.48,109.71,395928.0,99.0056,99.0778,98.8431,99.0508,395928.0
2021-10-29 15:40:00,109.71,110.08,109.71,109.94,481752.0,99.0508,99.3848,99.0508,99.2584,481752.0
2021-10-29 15:50:00,109.94,109.99,109.66,109.69,2109285.0,99.2584,99.3036,99.0056,99.0327,2109285.0
2021-11-01 09:30:00,110.0,110.03,109.61,109.67,243455.0,99.3126,99.3397,98.9605,99.0146,243455.0
2021-11-01 09:40:00,109.67,109.8,109.42,109.42,124994.0,99.0146,99.132,98.7889,98.7889,124994.0
2021-11-01 09:50:00,109.41,109.49,109.28,109.28,102877.0,98.7799,98.8521,98.6625,98.6625,102877.0
2021-11-01 10:00:00,109.27,109.27,108.77,109.12,166916.0,98.6535,98.6535,98.2021,98.5181,166916.0
2021-11-01 10:10:00,109.11,109.29,108.98,109.27,91495.0,98.5091,98.6716,98.3917,98.6535,91495.0
2021-11-01 10:20:00,109.26,109.36,108.99,109.24,73136.0,98.6445,98.7348,98.4007,98.6264,73136.0
2021-11-01 10:30:00,109.2,109.21,108.61,108.69,71456.0,98.5903,98.5993,98.0576,98.1299,71456.0
2021-11-01 10:40:00,108.71,108.97,108.71,108.85,49226.0,98.1479,98.3827,98.1479,98.2743,49226.0
2021-11-01 10:50:00,108.84,108.91,108.35,108.39,126618.0,98.2653,98.3285,97.8229,97.859,126618.0
2021-11-01 11:00:00,108.39,108.69,108.39,108.69,272380.0,97.859,98.1299,97.859,98.1299,272380.0
2021-11-01 11:10:00,108.69,108.89,108.67,108.83,94136.0,98.1299,98.3104,98.1118,98.2563,94136.0
2021-11-01 11:20:00,108.83,109.01,108.8,108.9,69098.0,98.2563,98.4188,98.2292,98.3195,69098.0
2021-11-01 11:30:00,108.9,109.06,108.9,108.98,43285.0,98.3195,98.4639,98.3195,98.3917,43285.0
2021-11-01 11:40:00,108.99,109.11,108.9,108.91,83977.0,98.4007,98.5091,98.3195,98.3285,83977.0
2021-11-01 11:50:00,108.91,108.92,108.79,108.9,52867.0,98.3285,98.3375,98.2201,98.3195,52867.0
2021-11-01 12:00:00,108.91,109.0,108.84,108.93,44148.0,98.3285,98.4097,98.2653,98.3465,44148.0
2021-11-01 12:10:00,108.93,109.09,108.93,109.06,80221.0,98.3465,98.491,98.3465,98.4639,80221.0
2021-11-01 12:20:00,109.06,109.26,109.06,109.23,58937.0,98.4639,98.6445,98.4639,98.6174,58937.0
2021-11-01 12:30:00,109.24,109.41,109.24,109.41,50682.0,98.6264,98.7799,98.6264,98.7799,50682.0
2021-11-01 12:40:00,109.41,109.56,109.4,109.54,79269.0,98.7799,98.9153,98.7709,98.8973,79269.0
2021-11-01 12:50:00,109.53,109.57,109.49,109.51,122444.0,98.8882,98.9244,98.8521,98.8702,122444.0
2021-11-01 13:00:00,109.52,109.54,109.41,109.5,45502.0,98.8792,98.8973,98.7799,98.8612,45502.0
2021-11-01 13:10:00,109.51,109.64,109.45,109.57,67597.0,98.8702,98.9876,98.816,98.9244,67597.0
2021-11-01 13:20:00,109.57,109.61,109.51,109.57,62198.0,98.9244,98.9605,98.8702,98.9244,62198.0
2021-11-01 13:30:00,109.56,109.64,109.53,109.59,53994.0,98.9153,98.9876,98.8882,98.9424,53994.0
2021-11-01 13:40:00,109.58,109.59,109.47,109.58,79402.0,98.9334,98.9424,98.8341,98.9334,79402.0
2021-11-01 13:50:00,109.57,109.58,109.4,109.42,46651.0,98.9244,98.9334,98.7709,98.7889,46651.0
2021-11-01 14:00:00,109.42,109.47,109.36,109.42,44312.0,98.7889,98.8341,98.7348,98.7889,44312.0
2021-11-01 14:10:00,109.41,109.49,109.35,109.39,45738.0,98.7799,98.8521,98.7257,98.7619,45738.0
2021-11-01 14:20:00,109.39,109.47,109.36,109.39,114050.0,98.7619,98.8341,98.7348,98.7619,114050.0
2021-11-01 14:30:00,109.39,109.62,109.39,109.55,43720.0,98.7619,98.9695,98.7619,98.9063,43720.0
2021-11-01 14:40:00,109.55,109.76,109.55,109.76,47426.0,98.9063,99.0959,98.9063,99.0959,47426.0
2021-11-01 14:50:00,109.76,109.79,109.65,109.74,59405.0,99.0959,99.123,98.9966,99.0778,59405.0
2021-11-01 15:00:00,109.75,109.96,109.72,109.95,71751.0,99.0869,99.2765,99.0598,99.2674,71751.0
2021-11-01 15:10:00,109.96,110.08,109.86,109.9,168740.0,99.2765,99.3848,99.1862,99.2223,168740.0
2021-11-01 15:20:00,109.91,109.94,109.83,109.85,95381.0,99.2313,99.2584,99.1591,99.1772,95381.0
2021-11-01 15:30:00,109.86,110.06,109.81,109.93,181319.0,99.1862,99.3668,99.141,99.2494,181319.0
2021-11-01 15:40:00,109.93,110.15,109.88,110.11,192305.0,99.2494,99.448,99.2042,99.4119,192305.0
2021-11-01 15:50:00,110.11,110.3,110.02,110.09,999565.0,99.4119,99.5834,99.3306,99.3938,999565.0
2021-11-02 09:30:00,110.51,110.78,110.26,110.6,301139.0,99.773,100.0168,99.5473,99.8543,301139.0
2021-11-02 09:40:00,110.6,110.62,110.25,110.25,149707.0,99.8543,99.8723,99.5383,99.5383,149707.0
2021-11-02 09:50:00,110.24,110.27,110.07,110.19,155459.0,99.5293,99.5564,99.3758,99.4841,155459.0
2021-11-02 10:00:00,110.18,110.25,109.91,110.15,134043.0,99.4751,99.5383,99.2313,99.448,134043.0
2021-11-02 10:10:00,110.15,110.22,109.96,110.05,81487.0,99.448,99.5112,99.2765,99.3577,81487.0
2021-11-02 10:20:00,110.04,110.05,109.73,109.85,95586.0,99.3487,99.3577,99.0688,99.1772,95586.0
2021-11-02 10:30:00,109.85,110.03,109.74,109.93,77213.0,99.1772,99.3397,99.0778,99.2494,77213.0
2021-11-02 10:40:00,109.93,109.97,109.7,109.77,81696.0,99.2494,99.2855,99.0417,99.1049,81696.0
2021-11-02 10:50:00,109.76,109.93,109.64,109.87,68149.0,99.0959,99.2494,98.9876,99.1952,68149.0
2021-11-02 11:00:00,109.86,110.07,109.86,110.02,66420.0,99.1862,99.3758,99.1862,99.3306,66420.0
2021-11-02 11:10:00,110.01,110.08,109.92,110.07,66572.0,99.3216,99.3848,99.2404,99.3758,66572.0
2021-11-02 11:20:00,110.08,110.14,110.05,110.09,45056.0,99.3848,99.439,99.3577,99.3938,45056.0
2021-11-02 11:30:00,110.09,110.19,110.01,110.15,53906.0,99.3938,99.4841,99.3216,99.448,53906.0
2021-11-02 11:40:00,110.14,110.26,110.09,110.21,42529.0,99.439,99.5473,99.3938,99.5022,42529.0
2021-11-02 11:50:00,110.22,110.26,110.15,110.19,27810.0,99.5112,99.5473,99.448,99.4841,27810.0
2021-11-02 12:00:00,110.18,110.21,110.08,110.18,55117.0,99.4751,99.5022,99.3848,99.4751,55117.0
2021-11-02 12:10:00,110.18,110.29,110.15,110.27,37445.0,99.4751,99.5744,99.448,99.5564,37445.0
2021-11-02 12:20:00,110.25,110.3,110.15,110.18,36035.0,99.5383,99.5834,99.448,99.4751,36035.0
2021-11-02 12:30:00,110.18,110.35,110.15,110.29,49712.0,99.4751,99.6286,99.448,99.5744,49712.0
2021-11-02 12:40:00,110.29,110.34,110.14,110.23,45693.0,99.5744,99.6196,99.439,99.5202,45693.0
2021-11-02 12:50:00,110.23,110.28,110.19,110.27,39900.0,99.5202,99.5654,99.4841,99.5564,39900.0
2021-11-02 13:00:00,110.27,110.37,110.27,110.35,47830.0,99.5564,99.6466,99.5564,99.6286,47830.0
2021-11-02 13:10:00,110.35,110.4,110.31,110.39,39641.0,99.6286,99.6737,99.5925,99.6647,39641.0
2021-11-02 13:20:00,110.39,110.39,110.33,110.37,51466.0,99.6647,99.6647,99.6105,99.6466,51466.0
2021-11-02 13:30:00,110.37,110.45,110.31,110.45,49098.0,99.6466,99.7189,99.5925,99.7189,49098.0
2021-11-02 13:40:00,110.44,110.57,110.44,110.57,77659.0,99.7098,99.8272,99.7098,99.8272,77659.0
2021-11-02 13:50:00,110.57,110.61,110.53,110.6,50273.0,99.8272,99.8633,99.7911,99.8543,50273.0
2021-11-02 14:00:00,110.61,110.73,110.61,110.66,58088.0,99.8633,99.9717,99.8633,99.9085,58088.0
2021-11-02 14:10:00,110.67,110.76,110.65,110.73,51303.0,99.9175,99.9987,99.8994,99.9717,51303.0
2021-11-02 14:20:00,110.73,110.85,110.7,110.84,59655.0,99.9717,100.08,99.9446,100.071,59655.0
2021-11-02 14:30:00,110.84,110.9,110.77,110.78,72642.0,100.071,100.1251,100.0078,100.0168,72642.0
2021-11-02 14:40:00,110.77,110.93,110.75,110.89,99907.0,100.0078,100.1522,99.9897,100.1161,99907.0
2021-11-02 14:50:00,110.88,110.92,110.81,110.82,56279.0,100.1071,100.1432,100.0439,100.0529,56279.0
2021-11-02 15:00:00,110.81,110.82,110.61,110.63,79581.0,100.0439,100.0529,99.8633,99.8814,79581.0
2021-11-02 15:10:00,110.63,110.67,110.54,110.61,103987.0,99.8814,99.9175,99.8001,99.8633,103987.0
2021-11-02 15:20:00,110.61,110.61,110.44,110.53,134446.0,99.8633,99.8633,99.7098,99.7911,134446.0
2021-11-02 15:30:00,110.53,110.53,110.25,110.27,284079.0,99.7911,99.7911,99.5383,99.5564,284079.0
2021-11-02 15:40:00,110.27,110.5,110.23,110.42,392853.0,99.5564,99.764,99.5202,99.6918,392853.0
2021-11-02 15:50:00,110.43,110.51,110.34,110.47,1126082.0,99.7008,99.773,99.6196,99.7369,1126082.0
2021-11-03 09:30:00,110.52,111.0,110.51,110.75,200209.0,99.7821,100.2154,99.773,99.9897,200209.0
2021-11-03 09:40:00,110.75,110.83,110.41,110.52,128767.0,99.9897,100.0619,99.6827,99.7821,128767.0
2021-11-03 09:50:00,110.53,110.59,110.37,110.37,67746.0,99.7911,99.8453,99.6466,99.6466,67746.0
2021-11-03 10:00:00,110.38,110.38,109.87,110.04,111623.0,99.6557,99.6557,99.1952,99.3487,111623.0
2021-11-03 10:10:00,110.03,110.17,110.0,110.17,73461.0,99.3397,99.4661,99.3126,99.4661,73461.0
2021-11-03 10:20:00,110.17,110.3,109.96,110.26,62746.0,99.4661,99.5834,99.2765,99.5473,62746.0
2021-11-03 10:30:00,110.27,110.34,110.23,110.27,50120.0,99.5564,99.6196,99.5202,99.5564,50120.0
2021-11-03 10:40:00,110.29,110.57,110.29,110.47,59429.0,99.5744,99.8272,99.5744,99.7369,59429.0
2021-11-03 10:50:00,110.47,110.58,110.42,110.42,40679.0,99.7369,99.8362,99.6918,99.6918,40679.0
2021-11-03 11:00:00,110.41,110.48,110.26,110.28,48664.0,99.6827,99.7459,99.5473,99.5654,48664.0
2021-11-03 11:10:00,110.27,110.38,110.22,110.37,36202.0,99.5564,99.6557,99.5112,99.6466,36202.0
2021-11-03 11:20:00,110.39,110.47,110.36,110.45,35602.0,99.6647,99.7369,99.6376,99.7189,35602.0
2021-11-03 11:30:00,110.44,110.46,110.31,110.33,32141.0,99.7098,99.7279,99.5925,99.6105,32141.0
2021-11-03 11:40:00,110.33,110.48,110.33,110.42,26894.0,99.6105,99.7459,99.6105,99.6918,26894.0
2021-11-03 11:50:00,110.41,110.41,110.25,110.27,73559.0,99.6827,99.6827,99.5383,99.5564,73559.0
2021-11-03 12:00:00,110.27,110.38,110.26,110.36,50316.0,99.5564,99.6557,99.5473,99.6376,50316.0
2021-11-03 12:10:00,110.36,110.53,110.35,110.46,34581.0,99.6376,99.7911,99.6286,99.7279,34581.0
2021-11-03 12:20:00,110.45,110.52,110.45,110.49,37869.0,99.7189,99.7821,99.7189,99.755,37869.0
2021-11-03 12:30:00,110.5,110.56,110.46,110.51,37045.0,99.764,99.8182,99.7279,99.773,37045.0
2021-11-03 12:40:00,110.5,110.6,110.48,110.51,30398.0,99.764,99.8543,99.7459,99.773,30398.0
2021-11-03 12:50:00,110.52,110.59,110.43,110.55,22378.0,99.7821,99.8453,99.7008,99.8091,22378.0
2021-11-03 13:00:00,110.56,110.56,110.45,110.47,23778.0,99.8182,99.8182,99.7189,99.7369,23778.0
2021-11-03 13:10:00,110.46,110.53,110.42,110.52,21503.0,99.7279,99.7911,99.6918,99.7821,21503.0
2021-11-03 13:20:00,110.51,110.58,110.48,110.57,36224.0,99.773,99.8362,99.7459,99.8272,36224.0
2021-11-03 13:30:00,110.56,110.63,110.54,110.62,47673.0,99.8182,99.8814,99.8001,99.8723,47673.0
2021-11-03 13:40:00,110.62,110.63,110.5,110.51,66710.0,99.8723,99.8814,99.764,99.773,66710.0
2021-11-03 13:50:00,110.51,110.51,110.42,110.44,30006.0,99.773,99.773,99.6918,99.7098,30006.0
2021-11-03 14:00:00,110.42,110.78,110.37,110.54,135419.0,99.6918,100.0168,99.6466,99.8001,135419.0
2021-11-03 14:10:00,110.53,110.55,110.4,110.52,72161.0,99.7911,99.8091,99.6737,99.7821,72161.0
2021-11-03 14:20:00,110.51,110.64,110.44,110.51,83022.0,99.773,99.8904,99.7098,99.773,83022.0
2021-11-03 14:30:00,110.52,110.61,110.43,110.51,54601.0,99.7821,99.8633,99.7008,99.773,54601.0
2021-11-03 14:40:00,110.51,110.88,110.5,110.88,89560.0,99.773,100.1071,99.764,100.1071,89560.0
2021-11-03 14:50:00,110.87,110.98,110.82,110.83,117833.0,100.0981,100.1974,100.0529,100.0619,117833.0
2021-11-03 15:00:00,110.83,110.84,110.63,110.72,68155.0,100.0619,100.071,99.8814,99.9626,68155.0
2021-11-03 15:10:00,110.73,110.79,110.67,110.7,133177.0,99.9717,100.0258,99.9175,99.9446,133177.0
2021-11-03 15:20:00,110.71,110.71,110.57,110.7,160793.0,99.9536,99.9536,99.8272,99.9446,160793.0
2021-11-03 15:30:00,110.71,110.8,110.64,110.68,247081.0,99.9536,100.0349,99.8904,99.9265,247081.0
2021-11-03 15:40:00,110.68,110.94,110.67,110.93,247918.0,99.9265,100.1613,99.9175,100.1522,247918.0
2021-11-03 15:50:00,110.93,110.97,110.69,110.72,577724.0,100.1522,100.1883,99.9355,99.9626,577724.0
2021-11-04 09:30:00,110.83,111.09,110.51,110.79,134479.0,100.0619,100.2967,99.773,100.0258,134479.0
2021-11-04 09:40:00,110.79,111.12,110.68,110.7,118712.0,100.0258,100.3238,99.9265,99.9446,118712.0
2021-11-04 09:50:00,110.69,110.95,110.69,110.92,58681.0,99.9355,100.1703,99.9355,100.1432,58681.0
2021-11-04 10:00:00,110.91,110.97,110.8,110.97,52067.0,100.1342,100.1883,100.0349,100.1883,52067.0
2021-11-04 10:10:00,110.97,111.2,110.92,111.03,76199.0,100.1883,100.396,100.1432,100.2425,76199.0
2021-11-04 10:20:00,111.02,111.14,111.02,111.04,58237.0,100.2335,100.3418,100.2335,100.2515,58237.0
2021-11-04 10:30:00,111.05,111.06,110.82,110.83,91278.0,100.2606,100.2696,100.0529,100.0619,91278.0
2021-11-04 10:40:00,110.83,110.84,110.65,110.71,126251.0,100.0619,100.071,99.8994,99.9536,126251.0
2021-11-04 10:50:00,110.7,110.71,110.58,110.67,53400.0,99.9446,99.9536,99.8362,99.9175,53400.0
2021-11-04 11:00:00,110.66,110.81,110.64,110.72,64705.0,99.9085,100.0439,99.8904,99.9626,64705.0
2021-11-04 11:10:00,110.72,110.88,110.64,110.84,71003.0,99.9626,100.1071,99.8904,100.071,71003.0
2021-11-04 11:20:00,110.85,110.87,110.74,110.76,83412.0,100.08,100.0981,99.9807,99.9987,83412.0
2021-11-04 11:30:00,110.75,110.86,110.68,110.79,62321.0,99.9897,100.089,99.9265,100.0258,62321.0
2021-11-04 11:40:00,110.78,110.86,110.75,110.78,31729.0,100.0168,100.089,99.9897,100.0168,31729.0
2021-11-04 11:50:00,110.77,110.85,110.73,110.85,28853.0,100.0078,100.08,99.9717,100.08,28853.0
2021-11-04 12:00:00,110.86,110.86,110.7,110.73,19913.0,100.089,100.089,99.9446,99.9717,19913.0
2021-11-04 12:10:00,110.74,110.77,110.59,110.6,39682.0,99.9807,100.0078,99.8453,99.8543,39682.0
2021-11-04 12:20:00,110.58,110.6,110.48,110.53,37535.0,99.8362,99.8543,99.7459,99.7911,37535.0
2021-11-04 12:30:00,110.53,110.53,110.38,110.41,51055.0,99.7911,99.7911,99.6557,99.6827,51055.0
2021-11-04 12:40:00,110.42,110.47,110.35,110.4,65742.0,99.6918,99.7369,99.6286,99.6737,65742.0
2021-11-04 12:50:00,110.4,110.45,110.37,110.41,33702.0,99.6737,99.7189,99.6466,99.6827,33702.0
2021-11-04 13:00:00,110.41,110.43,110.28,110.28,27479.0,99.6827,99.7008,99.5654,99.5654,27479.0
2021-11-04 13:10:00,110.29,110.35,110.26,110.35,60292.0,99.5744,99.6286,99.5473,99.6286,60292.0
2021-11-04 13:20:00,110.36,110.38,110.24,110.27,36006.0,99.6376,99.6557,99.5293,99.5564,36006.0
2021-11-04 13:30:00,110.26,110.3,110.06,110.1,24482.0,99.5473,99.5834,99.3668,99.4029,24482.0
2021-11-04 13:40:00,110.09,110.15,110.03,110.14,42066.0,99.3938,99.448,99.3397,99.439,42066.0
2021-11-04 13:50:00,110.15,110.16,110.06,110.09,28788.0,99.448,99.457,99.3668,99.3938,28788.0
2021-11-04 14:00:00,110.09,110.09,109.77,109.81,40322.0,99.3938,99.3938,99.1049,99.141,40322.0
2021-11-04 14:10:00,109.81,109.84,109.59,109.59,100806.0,99.141,99.1681,98.9424,98.9424,100806.0
2021-11-04 14:20:00,109.59,109.63,109.44,109.48,61170.0,98.9424,98.9785,98.807,98.8431,61170.0
2021-11-04 14:30:00,109.49,109.61,109.43,109.49,86300.0,98.8521,98.9605,98.798,98.8521,86300.0
2021-11-04 14:40:00,109.51,109.56,109.36,109.36,63341.0,98.8702,98.9153,98.7348,98.7348,63341.0
2021-11-04 14:50:00,109.37,109.49,109.35,109.46,108925.0,98.7438,98.8521,98.7257,98.825,108925.0
2021-11-04 15:00:00,109.47,109.7,109.47,109.68,88805.0,98.8341,99.0417,98.8341,99.0237,88805.0
2021-11-04 15:10:00,109.68,109.72,109.56,109.61,70950.0,99.0237,99.0598,98.9153,98.9605,70950.0
2021-11-04 15:20:00,109.62,109.76,109.55,109.56,103497.0,98.9695,99.0959,98.9063,98.9153,103497.0
2021-11-04 15:30:00,109.56,109.84,109.47,109.66,163652.0,98.9153,99.1681,98.8341,99.0056,163652.0
2021-11-04 15:40:00,109.66,109.72,109.57,109.57,324503.0,99.0056,99.0598,98.9244,98.9244,324503.0
2021-11-04 15:50:00,109.58,109.79,109.58,109.72,966888.0,98.9334,99.123,98.9334,99.0598,966888.0
2021-11-05 09:30:00,110.57,111.0,110.53,110.8,187132.0,99.8272,100.2154,99.7911,100.0349,187132.0
2021-11-05 09:40:00,110.8,111.22,110.78,111.09,302243.0,100.0349,100.4141,100.0168,100.2967,302243.0
2021-11-05 09:50:00,111.09,111.44,111.06,111.31,185728.0,100.2967,100.6127,100.2696,100.4953,185728.0
2021-11-05 10:00:00,111.31,111.47,111.23,111.32,210775.0,100.4953,100.6398,100.4231,100.5043,210775.0
2021-11-05 10:10:00,111.34,111.36,110.76,110.77,101372.0,100.5224,100.5404,99.9987,100.0078,101372.0
2021-11-05 10:20:00,110.77,110.81,110.48,110.62,91452.0,100.0078,100.0439,99.7459,99.8723,91452.0
2021-11-05 10:30:00,110.59,110.76,110.49,110.54,124504.0,99.8453,99.9987,99.755,99.8001,124504.0
2021-11-05 10:40:00,110.54,110.68,110.5,110.51,151693.0,99.8001,99.9265,99.764,99.773,151693.0
2021-11-05 10:50:00,110.5,110.6,110.43,110.59,147829.0,99.764,99.8543,99.7008,99.8453,147829.0
2021-11-05 11:00:00,110.61,110.66,110.39,110.44,55163.0,99.8633,99.9085,99.6647,99.7098,55163.0
2021-11-05 11:10:00,110.45,110.57,110.35,110.35,50427.0,99.7189,99.8272,99.6286,99.6286,50427.0
2021-11-05 11:20:00,110.35,110.51,110.32,110.43,44644.0,99.6286,99.773,99.6015,99.7008,44644.0
2021-11-05 11:30:00,110.44,110.44,110.29,110.4,63830.0,99.7098,99.7098,99.5744,99.6737,63830.0
2021-11-05 11:40:00,110.4,110.45,110.31,110.41,44479.0,99.6737,99.7189,99.5925,99.6827,44479.0
2021-11-05 11:50:00,110.4,110.47,110.24,110.24,30908.0,99.6737,99.7369,99.5293,99.5293,30908.0
2021-11-05 12:00:00,110.24,110.36,110.23,110.32,61752.0,99.5293,99.6376,99.5202,99.6015,61752.0
2021-11-05 12:10:00,110.32,110.32,110.16,110.16,42022.0,99.6015,99.6015,99.457,99.457,42022.0
2021-11-05 12:20:00,110.17,110.24,110.07,110.24,43206.0,99.4661,99.5293,99.3758,99.5293,43206.0
2021-11-05 12:30:00,110.24,110.37,110.24,110.36,34421.0,99.5293,99.6466,99.5293,99.6376,34421.0
2021-11-05 12:40:00,110.36,110.37,110.26,110.29,41613.0,99.6376,99.6466,99.5473,99.5744,41613.0
2021-11-05 12:50:00,110.28,110.33,110.22,110.25,45687.0,99.5654,99.6105,99.5112,99.5383,45687.0
2021-11-05 13:00:00,110.27,110.32,110.17,110.17,31830.0,99.5564,99.6015,99.4661,99.4661,31830.0
2021-11-05 13:10:00,110.17,110.2,110.1,110.16,23457.0,99.4661,99.4932,99.4029,99.457,23457.0
2021-11-05 13:20:00,110.17,110.25,110.05,110.05,55835.0,99.4661,99.5383,99.3577,99.3577,55835.0
2021-11-05 13:30:00,110.05,110.21,110.0,110.05,60216.0,99.3577,99.5022,99.3126,99.3577,60216.0
2021-11-05 13:40:00,110.05,110.06,109.95,109.96,28179.0,99.3577,99.3668,99.2674,99.2765,28179.0
2021-11-05 13:50:00,109.96,110.08,109.93,110.07,41870.0,99.2765,99.3848,99.2494,99.3758,41870.0
2021-11-05 14:00:00,110.06,110.27,110.04,110.26,39566.0,99.3668,99.5564,99.3487,99.5473,39566.0
2021-11-05 14:10:00,110.25,110.29,110.22,110.24,65437.0,99.5383,99.5744,99.5112,99.5293,65437.0
2021-11-05 14:20:00,110.24,110.25,110.1,110.19,42871.0,99.5293,99.5383,99.4029,99.4841,42871.0
2021-11-05 14:30:00,110.21,110.3,110.19,110.25,44960.0,99.5022,99.5834,99.4841,99.5383,44960.0
2021-11-05 14:40:00,110.25,110.29,110.19,110.23,97095.0,99.5383,99.5744,99.4841,99.5202,97095.0
2021-11-05 14:50:00,110.23,110.26,110.18,110.19,72819.0,99.5202,99.5473,99.4751,99.4841,72819.0
2021-11-05 15:00:00,110.19,110.24,110.06,110.23,61245.0,99.4841,99.5293,99.3668,99.5202,61245.0
2021-11-05 15:10:00,110.24,110.28,110.16,110.17,57850.0,99.5293,99.5654,99.457,99.4661,57850.0
2021-11-05 15:20:00,110.18,110.24,110.04,110.06,101046.0,99.4751,99.5293,99.3487,99.3668,101046.0
2021-11-05 15:30:00,110.08,110.33,110.02,110.24,166333.0,99.3848,99.6105,99.3306,99.5293,166333.0
2021-11-05 15:40:00,110.25,110.25,110.01,110.01,348637.0,99.5383,99.5383,99.3216,99.3216,348637.0
2021-11-05 15:50:00,110.02,110.25,110.01,110.15,926321.0,99.3306,99.5383,99.3216,99.448,926321.0
2021-11-08 09:30:00,110.51,110.51,109.5,109.51,241378.0,99.773,99.773,98.8612,98.8702,241378.0
2021-11-08 09:40:00,109.5,109.59,109.26,109.45,193929.0,98.8612,98.9424,98.6445,98.816,193929.0
2021-11-08 09:50:00,109.45,109.67,109.34,109.67,124752.0,98.816,99.0146,98.7167,99.0146,124752.0
2021-11-08 10:00:00,109.71,109.75,109.54,109.69,158041.0,99.0508,99.0869,98.8973,99.0327,158041.0
2021-11-08 10:10:00,109.69,109.98,109.56,109.91,70956.0,99.0327,99.2945,98.9153,99.2313,70956.0
2021-11-08 10:20:00,109.93,109.93,109.77,109.81,53575.0,99.2494,99.2494,99.1049,99.141,53575.0
2021-11-08 10:30:00,109.82,109.96,109.78,109.84,57678.0,99.1501,99.2765,99.114,99.1681,57678.0
2021-11-08 10:40:00,109.85,109.93,109.7,109.91,85313.0,99.1772,99.2494,99.0417,99.2313,85313.0
2021-11-08 10:50:00,109.9,109.9,109.55,109.67,122682.0,99.2223,99.2223,98.9063,99.0146,122682.0
2021-11-08 11:00:00,109.68,109.85,109.66,109.8,50547.0,99.0237,99.1772,99.0056,99.132,50547.0
2021-11-08 11:10:00,109.81,110.08,109.81,110.04,57296.0,99.141,99.3848,99.141,99.3487,57296.0
2021-11-08 11:20:00,110.04,110.1,109.94,110.02,30688.0,99.3487,99.4029,99.2584,99.3306,30688.0
2021-11-08 11:30:00,110.02,110.07,109.87,109.94,43615.0,99.3306,99.3758,99.1952,99.2584,43615.0
2021-11-08 11:40:00,109.95,110.0,109.91,109.96,38048.0,99.2674,99.3126,99.2313,99.2765,38048.0
2021-11-08 11:50:00,109.96,110.0,109.91,109.97,36375.0,99.2765,99.3126,99.2313,99.2855,36375.0
2021-11-08 12:00:00,109.96,109.99,109.82,109.82,26863.0,99.2765,99.3036,99.1501,99.1501,26863.0
2021-11-08 12:10:00,109.81,109.93,109.81,109.92,23734.0,99.141,99.2494,99.141,99.2404,23734.0
2021-11-08 12:20:00,109.92,109.96,109.89,109.95,59224.0,99.2404,99.2765,99.2133,99.2674,59224.0
2021-11-08 12:30:00,109.95,109.97,109.88,109.89,51635.0,99.2674,99.2855,99.2042,99.2133,51635.0
2021-11-08 12:40:00,109.89,109.9,109.73,109.75,32672.0,99.2133,99.2223,99.0688,99.0869,32672.0
2021-11-08 12:50:00,109.75,109.78,109.68,109.78,26313.0,99.0869,99.114,99.0237,99.114,26313.0
2021-11-08 13:00:00,109.79,109.8,109.71,109.71,31308.0,99.123,99.132,99.0508,99.0508,31308.0
2021-11-08 13:10:00,109.72,109.77,109.66,109.66,36587.0,99.0598,99.1049,99.0056,99.0056,36587.0
2021-11-08 13:20:00,109.66,109.82,109.65,109.8,28945.0,99.0056,99.1501,98.9966,99.132,28945.0
2021-11-08 13:30:00,109.78,109.87,109.72,109.83,38671.0,99.114,99.1952,99.0598,99.1591,38671.0
2021-11-08 13:40:00,109.82,109.89,109.82,109.86,31343.0,99.1501,99.2133,99.1501,99.1862,31343.0
2021-11-08 13:50:00,109.86,109.9,109.83,109.88,42419.0,99.1862,99.2223,99.1591,99.2042,42419.0
2021-11-08 14:00:00,109.87,109.91,109.85,109.91,41817.0,99.1952,99.2313,99.1772,99.2313,41817.0
2021-11-08 14:10:00,109.9,109.91,109.75,109.79,26661.0,99.2223,99.2313,99.0869,99.123,26661.0
2021-11-08 14:20:00,109.79,109.86,109.75,109.84,26658.0,99.123,99.1862,99.0869,99.1681,26658.0
2021-11-08 14:30:00,109.84,109.95,109.83,109.95,36183.0,99.1681,99.2674,99.1591,99.2674,36183.0
2021-11-08 14:40:00,109.94,109.96,109.88,109.95,34445.0,99.2584,99.2765,99.2042,99.2674,34445.0
2021-11-08 14:50:00,109.95,109.97,109.9,109.97,63696.0,99.2674,99.2855,99.2223,99.2855,63696.0
2021-11-08 15:00:00,109.97,110.02,109.94,109.95,58262.0,99.2855,99.3306,99.2584,99.2674,58262.0
2021-11-08 15:10:00,109.95,109.97,109.74,109.74,117283.0,99.2674,99.2855,99.0778,99.0778,117283.0
2021-11-08 15:20:00,109.74,109.81,109.73,109.77,89761.0,99.0778,99.141,99.0688,99.1049,89761.0
2021-11-08 15:30:00,109.76,109.86,109.62,109.84,174252.0,99.0959,99.1862,98.9695,99.1681,174252.0
2021-11-08 15:40:00,109.83,109.84,109.7,109.82,282922.0,99.1591,99.1681,99.0417,99.1501,282922.0
2021-11-08 15:50:00,109.82,110.07,109.82,110.04,679463.0,99.1501,99.3758,99.1501,99.3487,679463.0
2021-11-09 09:30:00,110.25,110.29,110.02,110.09,86091.0,99.5383,99.5744,99.3306,99.3938,86091.0
2021-11-09 09:40:00,110.11,110.42,110.1,110.38,83868.0,99.4119,99.6918,99.4029,99.6557,83868.0
2021-11-09 09:50:00,110.36,110.47,110.24,110.31,117199.0,99.6376,99.7369,99.5293,99.5925,117199.0
2021-11-09 10:00:00,110.31,110.34,110.06,110.26,79265.0,99.5925,99.6196,99.3668,99.5473,79265.0
2021-11-09 10:10:00,110.24,110.35,109.95,109.98,87244.0,99.5293,99.6286,99.2674,99.2945,87244.0
2021-11-09 10:20:00,109.99,110.23,109.99,110.18,53637.0,99.3036,99.5202,99.3036,99.4751,53637.0
2021-11-09 10:30:00,110.18,110.3,110.15,110.16,41319.0,99.4751,99.5834,99.448,99.457,41319.0
2021-11-09 10:40:00,110.14,110.18,110.08,110.18,26202.0,99.439,99.4751,99.3848,99.4751,26202.0
2021-11-09 10:50:00,110.18,110.21,110.08,110.13,36198.0,99.4751,99.5022,99.3848,99.43,36198.0
2021-11-09 11:00:00,110.14,110.21,110.07,110.09,31646.0,99.439,99.5022,99.3758,99.3938,31646.0
2021-11-09 11:10:00,110.06,110.22,109.95,110.19,80086.0,99.3668,99.5112,99.2674,99.4841,80086.0
2021-11-09 11:20:00,110.18,110.18,110.03,110.04,34426.0,99.4751,99.4751,99.3397,99.3487,34426.0
2021-11-09 11:30:00,110.07,110.21,110.03,110.16,54744.0,99.3758,99.5022,99.3397,99.457,54744.0
2021-11-09 11:40:00,110.14,110.29,110.12,110.2,27319.0,99.439,99.5744,99.4209,99.4932,27319.0
2021-11-09 11:50:00,110.2,110.2,110.06,110.09,49495.0,99.4932,99.4932,99.3668,99.3938,49495.0
2021-11-09 12:00:00,110.07,110.15,110.03,110.1,19940.0,99.3758,99.448,99.3397,99.4029,19940.0
2021-11-09 12:10:00,110.11,110.23,110.08,110.19,198651.0,99.4119,99.5202,99.3848,99.4841,198651.0
2021-11-09 12:20:00,110.2,110.23,110.17,110.2,72974.0,99.4932,99.5202,99.4661,99.4932,72974.0
2021-11-09 12:30:00,110.21,110.29,110.18,110.23,78081.0,99.5022,99.5744,99.4751,99.5202,78081.0
2021-11-09 12:40:00,110.22,110.24,110.12,110.13,60281.0,99.5112,99.5293,99.4209,99.43,60281.0
2021-11-09 12:50:00,110.13,110.21,110.12,110.16,40194.0,99.43,99.5022,99.4209,99.457,40194.0
2021-11-09 13:00:00,110.17,110.18,110.07,110.15,37849.0,99.4661,99.4751,99.3758,99.448,37849.0
2021-11-09 13:10:00,110.14,110.19,110.11,110.18,33658.0,99.439,99.4841,99.4119,99.4751,33658.0
2021-11-09 13:20:00,110.17,110.17,110.06,110.15,67325.0,99.4661,99.4661,99.3668,99.448,67325.0
2021-11-09 13:30:00,110.16,110.28,110.15,110.28,63329.0,99.457,99.5654,99.448,99.5654,63329.0
2021-11-09 13:40:00,110.28,110.39,110.28,110.34,48254.0,99.5654,99.6647,99.5654,99.6196,48254.0
2021-11-09 13:50:00,110.35,110.4,110.32,110.37,28988.0,99.6286,99.6737,99.6015,99.6466,28988.0
2021-11-09 14:00:00,110.37,110.37,110.16,110.16,26084.0,99.6466,99.6466,99.457,99.457,26084.0
2021-11-09 14:10:00,110.19,110.26,110.09,110.23,19324.0,99.4841,99.5473,99.3938,99.5202,19324.0
2021-11-09 14:20:00,110.23,110.3,110.21,110.23,17335.0,99.5202,99.5834,99.5022,99.5202,17335.0
2021-11-09 14:30:00,110.23,110.33,110.21,110.33,17319.0,99.5202,99.6105,99.5022,99.6105,17319.0
2021-11-09 14:40:00,110.33,110.38,110.24,110.25,22418.0,99.6105,99.6557,99.5293,99.5383,22418.0
2021-11-09 14:50:00,110.26,110.3,110.2,110.3,27627.0,99.5473,99.5834,99.4932,99.5834,27627.0
2021-11-09 15:00:00,110.29,110.37,110.25,110.26,34142.0,99.5744,99.6466,99.5383,99.5473,34142.0
2021-11-09 15:10:00,110.26,110.3,110.1,110.1,60418.0,99.5473,99.5834,99.4029,99.4029,60418.0
2021-11-09 15:20:00,110.1,110.13,110.0,110.02,105196.0,99.4029,99.43,99.3126,99.3306,105196.0
2021-11-09 15:30:00,110.02,110.04,109.93,110.04,103755.0,99.3306,99.3487,99.2494,99.3487,103755.0
2021-11-09 15:40:00,110.04,110.22,110.04,110.14,193462.0,99.3487,99.5112,99.3487,99.439,193462.0
2021-11-09 15:50:00,110.14,110.29,110.14,110.27,332041.0,99.439,99.5744,99.439,99.5564,332041.0
2021-11-10 09:30:00,109.88,110.57,109.88,110.45,111677.0,99.2042,99.8272,99.2042,99.7189,111677.0
2021-11-10 09:40:00,110.44,110.51,110.26,110.41,136687.0,99.7098,99.773,99.5473,99.6827,136687.0
2021-11-10 09:50:00,110.42,110.49,110.31,110.49,106597.0,99.6918,99.755,99.5925,99.755,106597.0
2021-11-10 10:00:00,110.53,110.62,110.49,110.54,90629.0,99.7911,99.8723,99.755,99.8001,90629.0
2021-11-10 10:10:00,110.53,110.58,110.36,110.37,144597.0,99.7911,99.8362,99.6376,99.6466,144597.0
2021-11-10 10:20:00,110.37,110.45,110.29,110.3,31224.0,99.6466,99.7189,99.5744,99.5834,31224.0
2021-11-10 10:30:00,110.32,110.33,110.21,110.26,34877.0,99.6015,99.6105,99.5022,99.5473,34877.0
2021-11-10 10:40:00,110.26,110.26,110.12,110.17,26605.0,99.5473,99.5473,99.4209,99.4661,26605.0
2021-11-10 10:50:00,110.16,110.25,110.12,110.18,45370.0,99.457,99.5383,99.4209,99.4751,45370.0
2021-11-10 11:00:00,110.17,110.34,110.17,110.33,32402.0,99.4661,99.6196,99.4661,99.6105,32402.0
2021-11-10 11:10:00,110.33,110.4,110.22,110.22,29507.0,99.6105,99.6737,99.5112,99.5112,29507.0
2021-11-10 11:20:00,110.23,110.29,110.17,110.19,15162.0,99.5202,99.5744,99.4661,99.4841,15162.0
2021-11-10 11:30:00,110.19,110.23,110.16,110.19,35713.0,99.4841,99.5202,99.457,99.4841,35713.0
2021-11-10 11:40:00,110.18,110.29,110.14,110.28,31379.0,99.4751,99.5744,99.439,99.5654,31379.0
2021-11-10 11:50:00,110.27,110.32,110.16,110.18,30785.0,99.5564,99.6015,99.457,99.4751,30785.0
2021-11-10 12:00:00,110.18,110.21,110.14,110.16,29213.0,99.4751,99.5022,99.439,99.457,29213.0
2021-11-10 12:10:00,110.16,110.17,110.09,110.12,14125.0,99.457,99.4661,99.3938,99.4209,14125.0
2021-11-10 12:20:00,110.13,110.15,110.07,110.08,28428.0,99.43,99.448,99.3758,99.3848,28428.0
2021-11-10 12:30:00,110.09,110.23,110.09,110.23,53985.0,99.3938,99.5202,99.3938,99.5202,53985.0
2021-11-10 12:40:00,110.24,110.29,110.17,110.21,61836.0,99.5293,99.5744,99.4661,99.5022,61836.0
2021-11-10 12:50:00,110.21,110.33,110.2,110.31,28072.0,99.5022,99.6105,99.4932,99.5925,28072.0
2021-11-10 13:00:00,110.31,110.32,110.08,110.13,104816.0,99.5925,99.6015,99.3848,99.43,104816.0
2021-11-10 13:10:00,110.12,110.27,110.12,110.26,56208.0,99.4209,99.5564,99.4209,99.5473,56208.0
2021-11-10 13:20:00,110.27,110.32,110.21,110.23,42882.0,99.5564,99.6015,99.5022,99.5202,42882.0
2021-11-10 13:30:00,110.22,110.23,110.1,110.1,74576.0,99.5112,99.5202,99.4029,99.4029,74576.0
2021-11-10 13:40:00,110.11,110.14,110.05,110.07,76941.0,99.4119,99.439,99.3577,99.3758,76941.0
2021-11-10 13:50:00,110.07,110.22,110.07,110.17,48868.0,99.3758,99.5112,99.3758,99.4661,48868.0
2021-11-10 14:00:00,110.17,110.17,110.0,110.07,54997.0,99.4661,99.4661,99.3126,99.3758,54997.0
2021-11-10 14:10:00,110.06,110.07,109.99,110.03,128608.0,99.3668,99.3758,99.3036,99.3397,128608.0
2021-11-10 14:20:00,110.03,110.06,109.84,109.88,139183.0,99.3397,99.3668,99.1681,99.2042,139183.0
2021-11-10 14:30:00,109.88,109.97,109.8,109.95,139923.0,99.2042,99.2855,99.132,99.2674,139923.0
2021-11-10 14:40:00,109.95,110.02,109.84,110.01,128996.0,99.2674,99.3306,99.1681,99.3216,128996.0
2021-11-10 14:50:00,110.01,110.09,109.97,109.99,98206.0,99.3216,99.3938,99.2855,99.3036,98206.0
2021-11-10 15:00:00,109.99,110.04,109.9,109.98,145630.0,99.3036,99.3487,99.2223,99.2945,145630.0
2021-11-10 15:10:00,109.98,110.18,109.98,110.18,161275.0,99.2945,99.4751,99.2945,99.4751,161275.0
2021-11-10 15:20:00,110.18,110.21,109.99,110.0,166609.0,99.4751,99.5022,99.3036,99.3126,166609.0
2021-11-10 15:30:00,110.0,110.08,109.74,109.8,207060.0,99.3126,99.3848,99.0778,99.132,207060.0
2021-11-10 15:40:00,109.8,109.89,109.71,109.77,290187.0,99.132,99.2133,99.0508,99.1049,290187.0
2021-11-10 15:50:00,109.77,109.84,109.73,109.76,573273.0,99.1049,99.1681,99.0688,99.0959,573273.0
2021-11-11 09:30:00,109.9,110.06,109.45,109.52,135789.0,99.2223,99.3668,98.816,98.8792,135789.0
2021-11-11 09:40:00,109.5,109.58,109.43,109.51,70361.0,98.8612,98.9334,98.798,98.8702,70361.0
2021-11-11 09:50:00,109.52,109.66,109.39,109.64,102187.0,98.8792,99.0056,98.7619,98.9876,102187.0
2021-11-11 10:00:00,109.64,109.71,109.53,109.61,98936.0,98.9876,99.0508,98.8882,98.9605,98936.0
2021-11-11 10:10:00,109.59,109.64,109.49,109.61,62130.0,98.9424,98.9876,98.8521,98.9605,62130.0
2021-11-11 10:20:00,109.61,109.75,109.61,109.64,36441.0,98.9605,99.0869,98.9605,98.9876,36441.0
2021-11-11 10:30:00,109.64,109.72,109.59,109.64,49623.0,98.9876,99.0598,98.9424,98.9876,49623.0
2021-11-11 10:40:00,109.64,109.65,109.47,109.54,33404.0,98.9876,98.9966,98.8341,98.8973,33404.0
2021-11-11 10:50:00,109.56,109.59,109.38,109.41,54616.0,98.9153,98.9424,98.7528,98.7799,54616.0
2021-11-11 11:00:00,109.39,109.41,109.22,109.28,46985.0,98.7619,98.7799,98.6084,98.6625,46985.0
2021-11-11 11:10:00,109.28,109.31,109.21,109.31,18611.0,98.6625,98.6896,98.5993,98.6896,18611.0
2021-11-11 11:20:00,109.32,109.32,109.22,109.25,48747.0,98.6987,98.6987,98.6084,98.6355,48747.0
2021-11-11 11:30:00,109.25,109.38,109.23,109.37,31832.0,98.6355,98.7528,98.6174,98.7438,31832.0
2021-11-11 11:40:00,109.36,109.37,109.26,109.37,52924.0,98.7348,98.7438,98.6445,98.7438,52924.0
2021-11-11 11:50:00,109.37,109.44,109.3,109.39,25387.0,98.7438,98.807,98.6806,98.7619,25387.0
2021-11-11 12:00:00,109.39,109.42,109.35,109.42,25634.0,98.7619,98.7889,98.7257,98.7889,25634.0
2021-11-11 12:10:00,109.41,109.57,109.41,109.54,46476.0,98.7799,98.9244,98.7799,98.8973,46476.0
2021-11-11 12:20:00,109.56,109.66,109.55,109.65,19482.0,98.9153,99.0056,98.9063,98.9966,19482.0
2021-11-11 12:30:00,109.65,109.72,109.61,109.69,30684.0,98.9966,99.0598,98.9605,99.0327,30684.0
2021-11-11 12:40:00,109.69,109.74,109.66,109.73,35887.0,99.0327,99.0778,99.0056,99.0688,35887.0
2021-11-11 12:50:00,109.72,109.72,109.61,109.62,31963.0,99.0598,99.0598,98.9605,98.9695,31963.0
2021-11-11 13:00:00,109.61,109.62,109.5,109.5,23847.0,98.9605,98.9695,98.8612,98.8612,23847.0
2021-11-11 13:10:00,109.5,109.68,109.5,109.67,17547.0,98.8612,99.0237,98.8612,99.0146,17547.0
2021-11-11 13:20:00,109.67,109.74,109.66,109.68,18421.0,99.0146,99.0778,99.0056,99.0237,18421.0
2021-11-11 13:30:00,109.68,109.76,109.65,109.76,27722.0,99.0237,99.0959,98.9966,99.0959,27722.0
2021-11-11 13:40:00,109.76,109.87,109.76,109.86,52657.0,99.0959,99.1952,99.0959,99.1862,52657.0
2021-11-11 13:50:00,109.87,109.92,109.83,109.83,30829.0,99.1952,99.2404,99.1591,99.1591,30829.0
2021-11-11 14:00:00,109.82,109.9,109.79,109.89,22716.0,99.1501,99.2223,99.123,99.2133,22716.0
2021-11-11 14:10:00,109.88,109.9,109.72,109.73,27676.0,99.2042,99.2223,99.0598,99.0688,27676.0
2021-11-11 14:20:00,109.73,109.78,109.71,109.74,11902.0,99.0688,99.114,99.0508,99.0778,11902.0
2021-11-11 14:30:00,109.73,109.87,109.73,109.87,31793.0,99.0688,99.1952,99.0688,99.1952,31793.0
2021-11-11 14:40:00,109.88,109.92,109.85,109.87,26827.0,99.2042,99.2404,99.1772,99.1952,26827.0
2021-11-11 14:50:00,109.88,109.89,109.84,109.85,20012.0,99.2042,99.2133,99.1681,99.1772,20012.0
2021-11-11 15:00:00,109.85,109.93,109.8,109.92,41007.0,99.1772,99.2494,99.132,99.2404,41007.0
2021-11-11 15:10:00,109.91,109.94,109.82,109.82,46480.0,99.2313,99.2584,99.1501,99.1501,46480.0
2021-11-11 15:20:00,109.82,109.92,109.78,109.92,39163.0,99.1501,99.2404,99.114,99.2404,39163.0
2021-11-11 15:30:00,109.91,109.91,109.78,109.91,96744.0,99.2313,99.2313,99.114,99.2313,96744.0
2021-11-11 15:40:00,109.92,110.0,109.86,109.88,168641.0,99.2404,99.3126,99.1862,99.2042,168641.0
2021-11-11 15:50:00,109.88,110.01,109.88,110.0,311101.0,99.2042,99.3216,99.2042,99.3126,311101.0
2021-11-12 09:30:00,110.28,110.32,109.87,110.04,123213.0,99.5654,99.6015,99.1952,99.3487,123213.0
2021-11-12 09:40:00,110.05,110.14,109.92,110.01,92508.0,99.3577,99.439,99.2404,99.3216,92508.0
2021-11-12 09:50:00,110.01,110.12,109.93,109.93,71960.0,99.3216,99.4209,99.2494,99.2494,71960.0
2021-11-12 10:00:00,109.91,109.98,109.87,109.95,76785.0,99.2313,99.2945,99.1952,99.2674,76785.0
2021-11-12 10:10:00,109.95,109.98,109.84,109.97,31555.0,99.2674,99.2945,99.1681,99.2855,31555.0
2021-11-12 10:20:00,109.97,109.97,109.73,109.74,33113.0,99.2855,99.2855,99.0688,99.0778,33113.0
2021-11-12 10:30:00,109.74,109.8,109.63,109.73,48926.0,99.0778,99.132,98.9785,99.0688,48926.0
2021-11-12 10:40:00,109.73,109.86,109.72,109.86,29515.0,99.0688,99.1862,99.0598,99.1862,29515.0
2021-11-12 10:50:00,109.86,109.92,109.78,109.92,21868.0,99.1862,99.2404,99.114,99.2404,21868.0
2021-11-12 11:00:00,109.92,109.97,109.85,109.87,48535.0,99.2404,99.2855,99.1772,99.1952,48535.0
2021-11-12 11:10:00,109.87,109.95,109.85,109.95,34111.0,99.1952,99.2674,99.1772,99.2674,34111.0
2021-11-12 11:20:00,109.96,109.98,109.84,109.89,34656.0,99.2765,99.2945,99.1681,99.2133,34656.0
2021-11-12 11:30:00,109.87,109.99,109.87,109.92,37642.0,99.1952,99.3036,99.1952,99.2404,37642.0
2021-11-12 11:40:00,109.91,109.95,109.87,109.9,25367.0,99.2313,99.2674,99.1952,99.2223,25367.0
2021-11-12 11:50:00,109.9,110.04,109.88,110.0,22479.0,99.2223,99.3487,99.2042,99.3126,22479.0
2021-11-12 12:00:00,110.0,110.05,109.92,109.93,120254.0,99.3126,99.3577,99.2404,99.2494,120254.0
2021-11-12 12:10:00,109.92,110.03,109.91,110.02,24919.0,99.2404,99.3397,99.2313,99.3306,24919.0
2021-11-12 12:20:00,110.03,110.05,109.96,110.03,35348.0,99.3397,99.3577,99.2765,99.3397,35348.0
2021-11-12 12:30:00,110.03,110.06,110.01,110.02,16657.0,99.3397,99.3668,99.3216,99.3306,16657.0
2021-11-12 12:40:00,110.02,110.07,110.02,110.07,16831.0,99.3306,99.3758,99.3306,99.3758,16831.0
2021-11-12 12:50:00,110.06,110.07,110.0,110.07,15194.0,99.3668,99.3758,99.3126,99.3758,15194.0
2021-11-12 13:00:00,110.06,110.06,109.96,109.96,69629.0,99.3668,99.3668,99.2765,99.2765,69629.0
2021-11-12 13:10:00,109.96,109.99,109.87,109.97,64327.0,99.2765,99.3036,99.1952,99.2855,64327.0
2021-11-12 13:20:00,109.97,110.11,109.92,110.06,51959.0,99.2855,99.4119,99.2404,99.3668,51959.0
2021-11-12 13:30:00,110.07,110.17,110.06,110.14,53958.0,99.3758,99.4661,99.3668,99.439,53958.0
2021-11-12 13:40:00,110.13,110.13,110.05,110.09,82587.0,99.43,99.43,99.3577,99.3938,82587.0
2021-11-12 13:50:00,110.09,110.11,110.07,110.09,126899.0,99.3938,99.4119,99.3758,99.3938,126899.0
2021-11-12 14:00:00,110.09,110.09,109.97,109.97,110648.0,99.3938,99.3938,99.2855,99.2855,110648.0
2021-11-12 14:10:00,109.98,110.02,109.95,110.01,79294.0,99.2945,99.3306,99.2674,99.3216,79294.0
2021-11-12 14:20:00,110.01,110.01,109.92,109.95,49116.0,99.3216,99.3216,99.2404,99.2674,49116.0
2021-11-12 14:30:00,109.95,109.99,109.94,109.96,143858.0,99.2674,99.3036,99.2584,99.2765,143858.0
2021-11-12 14:40:00,109.96,110.08,109.96,110.06,47073.0,99.2765,99.3848,99.2765,99.3668,47073.0
2021-11-12 14:50:00,110.06,110.12,110.05,110.09,26242.0,99.3668,99.4209,99.3577,99.3938,26242.0
2021-11-12 15:00:00,110.09,110.21,110.09,110.16,44825.0,99.3938,99.5022,99.3938,99.457,44825.0
2021-11-12 15:10:00,110.14,110.17,110.04,110.17,40973.0,99.439,99.4661,99.3487,99.4661,40973.0
2021-11-12 15:20:00,110.17,110.26,110.12,110.2,57217.0,99.4661,99.5473,99.4209,99.4932,57217.0
2021-11-12 15:30:00,110.2,110.33,110.09,110.11,98318.0,99.4932,99.6105,99.3938,99.4119,98318.0
2021-11-12 15:40:00,110.11,110.11,109.85,109.86,450449.0,99.4119,99.4119,99.1772,99.1862,450449.0
2021-11-12 15:50:00,109.86,110.09,109.86,110.04,843955.0,99.1862,99.3938,99.1862,99.3487,843955.0
2021-11-15 09:30:00,110.18,110.34,109.75,110.06,262259.0,99.4751,99.6196,99.0869,99.3668,262259.0
2021-11-15 09:40:00,110.07,110.24,109.98,110.09,149819.0,99.3758,99.5293,99.2945,99.3938,149819.0
2021-11-15 09:50:00,110.11,110.13,109.83,109.87,97827.0,99.4119,99.43,99.1591,99.1952,97827.0
2021-11-15 10:00:00,109.88,109.94,109.8,109.89,137233.0,99.2042,99.2584,99.132,99.2133,137233.0
2021-11-15 10:10:00,109.89,110.15,109.88,110.1,78189.0,99.2133,99.448,99.2042,99.4029,78189.0
2021-11-15 10:20:00,110.11,110.23,110.05,110.1,66353.0,99.4119,99.5202,99.3577,99.4029,66353.0
2021-11-15 10:30:00,110.11,110.11,109.87,109.98,110502.0,99.4119,99.4119,99.1952,99.2945,110502.0
2021-11-15 10:40:00,109.98,110.15,109.97,110.15,114346.0,99.2945,99.448,99.2855,99.448,114346.0
2021-11-15 10:50:00,110.14,110.16,110.07,110.07,105003.0,99.439,99.457,99.3758,99.3758,105003.0
2021-11-15 11:00:00,110.07,110.12,109.99,110.12,47867.0,99.3758,99.4209,99.3036,99.4209,47867.0
2021-11-15 11:10:00,110.11,110.14,110.05,110.06,25180.0,99.4119,99.439,99.3577,99.3668,25180.0
2021-11-15 11:20:00,110.07,110.18,110.05,110.18,67339.0,99.3758,99.4751,99.3577,99.4751,67339.0
2021-11-15 11:30:00,110.19,110.25,110.14,110.24,52924.0,99.4841,99.5383,99.439,99.5293,52924.0
2021-11-15 11:40:00,110.25,110.25,110.12,110.15,84977.0,99.5383,99.5383,99.4209,99.448,84977.0
2021-11-15 11:50:00,110.15,110.16,110.07,110.09,94163.0,99.448,99.457,99.3758,99.3938,94163.0
2021-11-15 12:00:00,110.08,110.08,110.01,110.07,105171.0,99.3848,99.3848,99.3216,99.3758,105171.0
2021-11-15 12:10:00,110.07,110.09,110.03,110.07,91944.0,99.3758,99.3938,99.3397,99.3758,91944.0
2021-11-15 12:20:00,110.07,110.17,110.06,110.17,80236.0,99.3758,99.4661,99.3668,99.4661,80236.0
2021-11-15 12:30:00,110.17,110.2,110.13,110.14,46801.0,99.4661,99.4932,99.43,99.439,46801.0
2021-11-15 12:40:00,110.15,110.23,110.12,110.17,22448.0,99.448,99.5202,99.4209,99.4661,22448.0
2021-11-15 12:50:00,110.16,110.2,110.1,110.19,73688.0,99.457,99.4932,99.4029,99.4841,73688.0
2021-11-15 13:00:00,110.19,110.29,110.17,110.28,57488.0,99.4841,99.5744,99.4661,99.5654,57488.0
2021-11-15 13:10:00,110.28,110.34,110.25,110.26,46598.0,99.5654,99.6196,99.5383,99.5473,46598.0
2021-11-15 13:20:00,110.26,110.3,110.21,110.26,72228.0,99.5473,99.5834,99.5022,99.5473,72228.0
2021-11-15 13:30:00,110.26,110.27,110.2,110.22,83350.0,99.5473,99.5564,99.4932,99.5112,83350.0
2021-11-15 13:40:00,110.21,110.24,110.18,110.23,40840.0,99.5022,99.5293,99.4751,99.5202,40840.0
2021-11-15 13:50:00,110.23,110.33,110.23,110.33,32954.0,99.5202,99.6105,99.5202,99.6105,32954.0
2021-11-15 14:00:00,110.34,110.35,110.3,110.33,34796.0,99.6196,99.6286,99.5834,99.6105,34796.0
2021-11-15 14:10:00,110.34,110.34,110.25,110.29,22384.0,99.6196,99.6196,99.5383,99.5744,22384.0
2021-11-15 14:20:00,110.29,110.34,110.24,110.32,30496.0,99.5744,99.6196,99.5293,99.6015,30496.0
2021-11-15 14:30:00,110.32,110.37,110.32,110.36,32065.0,99.6015,99.6466,99.6015,99.6376,32065.0
2021-11-15 14:40:00,110.37,110.43,110.34,110.37,49385.0,99.6466,99.7008,99.6196,99.6466,49385.0
2021-11-15 14:50:00,110.37,110.44,110.37,110.38,47795.0,99.6466,99.7098,99.6466,99.6557,47795.0
2021-11-15 15:00:00,110.37,110.44,110.34,110.38,60920.0,99.6466,99.7098,99.6196,99.6557,60920.0
2021-11-15 15:10:00,110.38,110.38,110.26,110.36,51926.0,99.6557,99.6557,99.5473,99.6376,51926.0
2021-11-15 15:20:00,110.34,110.44,110.33,110.33,59111.0,99.6196,99.7098,99.6105,99.6105,59111.0
2021-11-15 15:30:00,110.33,110.36,110.13,110.3,96566.0,99.6105,99.6376,99.43,99.5834,96566.0
2021-11-15 15:40:00,110.3,110.44,110.29,110.42,181565.0,99.5834,99.7098,99.5744,99.6918,181565.0
2021-11-15 15:50:00,110.41,110.72,110.41,110.7,647397.0,99.6827,99.9626,99.6827,99.9446,647397.0
2021-11-16 09:30:00,110.81,110.89,110.55,110.66,251623.0,100.0439,100.1161,99.8091,99.9085,251623.0
2021-11-16 09:40:00,110.66,110.77,110.54,110.66,121981.0,99.9085,100.0078,99.8001,99.9085,121981.0
2021-11-16 09:50:00,110.65,110.71,110.39,110.48,172673.0,99.8994,99.9536,99.6647,99.7459,172673.0
2021-11-16 10:00:00,110.49,110.51,110.35,110.39,83718.0,99.755,99.773,99.6286,99.6647,83718.0
2021-11-16 10:10:00,110.39,110.55,110.37,110.53,72562.0,99.6647,99.8091,99.6466,99.7911,72562.0
2021-11-16 10:20:00,110.52,110.61,110.47,110.59,40934.0,99.7821,99.8633,99.7369,99.8453,40934.0
2021-11-16 10:30:00,110.59,110.64,110.45,110.45,55878.0,99.8453,99.8904,99.7189,99.7189,55878.0
2021-11-16 10:40:00,110.45,110.48,110.41,110.44,39281.0,99.7189,99.7459,99.6827,99.7098,39281.0
2021-11-16 10:50:00,110.45,110.49,110.39,110.48,40556.0,99.7189,99.755,99.6647,99.7459,40556.0
2021-11-16 11:00:00,110.49,110.53,110.45,110.51,42320.0,99.755,99.7911,99.7189,99.773,42320.0
2021-11-16 11:10:00,110.5,110.5,110.31,110.32,36880.0,99.764,99.764,99.5925,99.6015,36880.0
2021-11-16 11:20:00,110.33,110.36,110.12,110.24,107209.0,99.6105,99.6376,99.4209,99.5293,107209.0
2021-11-16 11:30:00,110.23,110.27,110.12,110.21,72784.0,99.5202,99.5564,99.4209,99.5022,72784.0
2021-11-16 11:40:00,110.21,110.28,110.12,110.18,60892.0,99.5022,99.5654,99.4209,99.4751,60892.0
2021-11-16 11:50:00,110.18,110.27,110.16,110.18,32132.0,99.4751,99.5564,99.457,99.4751,32132.0
2021-11-16 12:00:00,110.18,110.2,110.01,110.04,107549.0,99.4751,99.4932,99.3216,99.3487,107549.0
2021-11-16 12:10:00,110.04,110.05,109.9,109.91,74686.0,99.3487,99.3577,99.2223,99.2313,74686.0
2021-11-16 12:20:00,109.9,109.91,109.76,109.82,77619.0,99.2223,99.2313,99.0959,99.1501,77619.0
2021-11-16 12:30:00,109.81,110.05,109.79,110.03,44540.0,99.141,99.3577,99.123,99.3397,44540.0
2021-11-16 12:40:00,110.03,110.21,110.03,110.1,56487.0,99.3397,99.5022,99.3397,99.4029,56487.0
2021-11-16 12:50:00,110.11,110.19,110.08,110.18,43297.0,99.4119,99.4841,99.3848,99.4751,43297.0
2021-11-16 13:00:00,110.19,110.26,110.18,110.22,43107.0,99.4841,99.5473,99.4751,99.5112,43107.0
2021-11-16 13:10:00,110.23,110.27,110.16,110.17,47945.0,99.5202,99.5564,99.457,99.4661,47945.0
2021-11-16 13:20:00,110.16,110.31,110.16,110.27,38220.0,99.457,99.5925,99.457,99.5564,38220.0
2021-11-16 13:30:00,110.27,110.3,110.24,110.25,28706.0,99.5564,99.5834,99.5293,99.5383,28706.0
2021-11-16 13:40:00,110.25,110.33,110.24,110.27,38414.0,99.5383,99.6105,99.5293,99.5564,38414.0
2021-11-16 13:50:00,110.27,110.3,110.16,110.23,35250.0,99.5564,99.5834,99.457,99.5202,35250.0
2021-11-16 14:00:00,110.23,110.24,110.19,110.23,81205.0,99.5202,99.5293,99.4841,99.5202,81205.0
2021-11-16 14:10:00,110.22,110.35,110.21,110.32,29201.0,99.5112,99.6286,99.5022,99.6015,29201.0
2021-11-16 14:20:00,110.32,110.33,110.19,110.23,49468.0,99.6015,99.6105,99.4841,99.5202,49468.0
2021-11-16 14:30:00,110.25,110.33,110.24,110.3,33905.0,99.5383,99.6105,99.5293,99.5834,33905.0
2021-11-16 14:40:00,110.29,110.3,110.19,110.2,38081.0,99.5744,99.5834,99.4841,99.4932,38081.0
2021-11-16 14:50:00,110.2,110.22,110.06,110.06,46074.0,99.4932,99.5112,99.3668,99.3668,46074.0
2021-11-16 15:00:00,110.06,110.18,110.06,110.18,60475.0,99.3668,99.4751,99.3668,99.4751,60475.0
2021-11-16 15:10:00,110.18,110.2,110.05,110.09,110915.0,99.4751,99.4932,99.3577,99.3938,110915.0
2021-11-16 15:20:00,110.09,110.1,109.9,109.91,158633.0,99.3938,99.4029,99.2223,99.2313,158633.0
2021-11-16 15:30:00,109.91,110.02,109.86,109.95,158646.0,99.2313,99.3306,99.1862,99.2674,158646.0
2021-11-16 15:40:00,109.95,110.03,109.9,109.91,137315.0,99.2674,99.3397,99.2223,99.2313,137315.0
2021-11-16 15:50:00,109.9,110.03,109.8,110.02,874452.0,99.2223,99.3397,99.132,99.3306,874452.0
2021-11-17 09:30:00,109.74,109.77,109.08,109.13,217026.0,99.0778,99.1049,98.482,98.5271,217026.0
2021-11-17 09:40:00,109.12,109.28,108.98,109.04,188342.0,98.5181,98.6625,98.3917,98.4459,188342.0
2021-11-17 09:50:00,109.03,109.1,108.65,108.65,191741.0,98.4368,98.5,98.0937,98.0937,191741.0
2021-11-17 10:00:00,108.65,108.82,108.57,108.66,162426.0,98.0937,98.2472,98.0215,98.1028,162426.0
2021-11-17 10:10:00,108.66,108.74,108.5,108.51,136711.0,98.1028,98.175,97.9583,97.9674,136711.0
2021-11-17 10:20:00,108.5,108.59,108.4,108.56,171043.0,97.9583,98.0396,97.868,98.0125,171043.0
2021-11-17 10:30:00,108.56,108.81,108.51,108.6,110629.0,98.0125,98.2382,97.9674,98.0486,110629.0
2021-11-17 10:40:00,108.6,108.71,108.49,108.49,49107.0,98.0486,98.1479,97.9493,97.9493,49107.0
2021-11-17 10:50:00,108.48,108.51,108.35,108.39,35712.0,97.9403,97.9674,97.8229,97.859,35712.0
2021-11-17 11:00:00,108.4,108.73,108.39,108.71,55313.0,97.868,98.166,97.859,98.1479,55313.0
2021-11-17 11:10:00,108.7,108.77,108.67,108.71,48615.0,98.1389,98.2021,98.1118,98.1479,48615.0
2021-11-17 11:20:00,108.7,108.81,108.69,108.78,37007.0,98.1389,98.2382,98.1299,98.2111,37007.0
2021-11-17 11:30:00,108.79,108.93,108.79,108.93,32702.0,98.2201,98.3465,98.2201,98.3465,32702.0
2021-11-17 11:40:00,108.97,109.1,108.94,109.09,34094.0,98.3827,98.5,98.3556,98.491,34094.0
2021-11-17 11:50:00,109.09,109.1,109.0,109.01,57765.0,98.491,98.5,98.4097,98.4188,57765.0
2021-11-17 12:00:00,109.01,109.02,108.91,108.93,81622.0,98.4188,98.4278,98.3285,98.3465,81622.0
2021-11-17 12:10:00,108.92,109.06,108.9,109.05,96044.0,98.3375,98.4639,98.3195,98.4549,96044.0
2021-11-17 12:20:00,109.05,109.09,108.94,108.98,33554.0,98.4549,98.491,98.3556,98.3917,33554.0
2021-11-17 12:30:00,108.98,109.24,108.98,109.23,61763.0,98.3917,98.6264,98.3917,98.6174,61763.0
2021-11-17 12:40:00,109.23,109.31,109.17,109.22,35279.0,98.6174,98.6896,98.5632,98.6084,35279.0
2021-11-17 12:50:00,109.22,109.41,109.19,109.39,31506.0,98.6084,98.7799,98.5813,98.7619,31506.0
2021-11-17 13:00:00,109.39,109.59,109.38,109.55,77163.0,98.7619,98.9424,98.7528,98.9063,77163.0
2021-11-17 13:10:00,109.54,109.62,109.5,109.52,33200.0,98.8973,98.9695,98.8612,98.8792,33200.0
2021-11-17 13:20:00,109.53,109.65,109.51,109.57,41077.0,98.8882,98.9966,98.8702,98.9244,41077.0
2021-11-17 13:30:00,109.57,109.84,109.57,109.83,30545.0,98.9244,99.1681,98.9244,99.1591,30545.0
2021-11-17 13:40:00,109.84,109.94,109.83,109.84,53362.0,99.1681,99.2584,99.1591,99.1681,53362.0
2021-11-17 13:50:00,109.84,109.94,109.8,109.91,30399.0,99.1681,99.2584,99.132,99.2313,30399.0
2021-11-17 14:00:00,109.9,109.93,109.81,109.81,41488.0,99.2223,99.2494,99.141,99.141,41488.0
2021-11-17 14:10:00,109.81,109.83,109.77,109.77,51387.0,99.141,99.1591,99.1049,99.1049,51387.0
2021-11-17 14:20:00,109.76,109.79,109.67,109.79,34252.0,99.0959,99.123,99.0146,99.123,34252.0
2021-11-17 14:30:00,109.78,109.96,109.75,109.93,83768.0,99.114,99.2765,99.0869,99.2494,83768.0
2021-11-17 14:40:00,109.92,110.0,109.92,109.99,35355.0,99.2404,99.3126,99.2404,99.3036,35355.0
2021-11-17 14:50:00,110.0,110.04,109.95,109.98,44581.0,99.3126,99.3487,99.2674,99.2945,44581.0
2021-11-17 15:00:00,109.98,110.04,109.95,110.01,95291.0,99.2945,99.3487,99.2674,99.3216,95291.0
2021-11-17 15:10:00,110.01,110.2,110.01,110.15,86706.0,99.3216,99.4932,99.3216,99.448,86706.0
2021-11-17 15:20:00,110.15,110.21,110.1,110.19,140999.0,99.448,99.5022,99.4029,99.4841,140999.0
2021-11-17 15:30:00,110.19,110.33,110.01,110.29,282238.0,99.4841,99.6105,99.3216,99.5744,282238.0
2021-11-17 15:40:00,110.29,110.45,110.21,110.35,276573.0,99.5744,99.7189,99.5022,99.6286,276573.0
2021-11-17 15:50:00,110.34,110.53,110.34,110.41,955622.0,99.6196,99.7911,99.6196,99.6827,955622.0
2021-11-18 09:30:00,110.63,110.63,110.21,110.47,112530.0,99.8814,99.8814,99.5022,99.7369,112530.0
2021-11-18 09:40:00,110.48,110.51,110.13,110.16,163778.0,99.7459,99.773,99.43,99.457,163778.0
2021-11-18 09:50:00,110.16,110.16,110.0,110.0,149210.0,99.457,99.457,99.3126,99.3126,149210.0
2021-11-18 10:00:00,110.0,110.17,109.94,110.0,122271.0,99.3126,99.4661,99.2584,99.3126,122271.0
2021-11-18 10:10:00,109.98,110.19,109.86,110.1,79913.0,99.2945,99.4841,99.1862,99.4029,79913.0
2021-11-18 10:20:00,110.09,110.19,109.96,110.1,84287.0,99.3938,99.4841,99.2765,99.4029,84287.0
2021-11-18 10:30:00,110.11,110.2,110.0,110.18,59504.0,99.4119,99.4932,99.3126,99.4751,59504.0
2021-11-18 10:40:00,110.19,110.21,110.02,110.06,66690.0,99.4841,99.5022,99.3306,99.3668,66690.0
2021-11-18 10:50:00,110.05,110.21,110.05,110.1,85496.0,99.3577,99.5022,99.3577,99.4029,85496.0
2021-11-18 11:00:00,110.11,110.16,110.01,110.07,48809.0,99.4119,99.457,99.3216,99.3758,48809.0
2021-11-18 11:10:00,110.06,110.18,110.04,110.13,37463.0,99.3668,99.4751,99.3487,99.43,37463.0
2021-11-18 11:20:00,110.14,110.22,110.12,110.14,52540.0,99.439,99.5112,99.4209,99.439,52540.0
2021-11-18 11:30:00,110.14,110.21,110.04,110.12,63198.0,99.439,99.5022,99.3487,99.4209,63198.0
2021-11-18 11:40:00,110.13,110.14,110.0,110.06,55664.0,99.43,99.439,99.3126,99.3668,55664.0
2021-11-18 11:50:00,110.07,110.16,110.06,110.14,46538.0,99.3758,99.457,99.3668,99.439,46538.0
2021-11-18 12:00:00,110.15,110.33,110.12,110.33,42701.0,99.448,99.6105,99.4209,99.6105,42701.0
2021-11-18 12:10:00,110.33,110.38,110.23,110.33,28166.0,99.6105,99.6557,99.5202,99.6105,28166.0
2021-11-18 12:20:00,110.31,110.41,110.28,110.31,25416.0,99.5925,99.6827,99.5654,99.5925,25416.0
2021-11-18 12:30:00,110.3,110.31,110.27,110.28,27187.0,99.5834,99.5925,99.5564,99.5654,27187.0
2021-11-18 12:40:00,110.29,110.34,110.15,110.16,51025.0,99.5744,99.6196,99.448,99.457,51025.0
2021-11-18 12:50:00,110.16,110.23,110.13,110.23,49927.0,99.457,99.5202,99.43,99.5202,49927.0
2021-11-18 13:00:00,110.22,110.32,110.2,110.32,28526.0,99.5112,99.6015,99.4932,99.6015,28526.0
2021-11-18 13:10:00,110.33,110.41,110.31,110.37,32765.0,99.6105,99.6827,99.5925,99.6466,32765.0
2021-11-18 13:20:00,110.37,110.37,110.2,110.22,30282.0,99.6466,99.6466,99.4932,99.5112,30282.0
2021-11-18 13:30:00,110.23,110.39,110.2,110.39,20584.0,99.5202,99.6647,99.4932,99.6647,20584.0
2021-11-18 13:40:00,110.38,110.43,110.31,110.42,66242.0,99.6557,99.7008,99.5925,99.6918,66242.0
2021-11-18 13:50:00,110.42,110.45,110.29,110.33,68056.0,99.6918,99.7189,99.5744,99.6105,68056.0
2021-11-18 14:00:00,110.35,110.41,110.31,110.32,104437.0,99.6286,99.6827,99.5925,99.6015,104437.0
2021-11-18 14:10:00,110.33,110.35,110.29,110.3,80401.0,99.6105,99.6286,99.5744,99.5834,80401.0
2021-11-18 14:20:00,110.3,110.39,110.27,110.37,82510.0,99.5834,99.6647,99.5564,99.6466,82510.0
2021-11-18 14:30:00,110.37,110.4,110.32,110.36,67545.0,99.6466,99.6737,99.6015,99.6376,67545.0
2021-11-18 14:40:00,110.36,110.4,110.33,110.37,34748.0,99.6376,99.6737,99.6105,99.6466,34748.0
2021-11-18 14:50:00,110.38,110.57,110.36,110.55,52326.0,99.6557,99.8272,99.6376,99.8091,52326.0
2021-11-18 15:00:00,110.54,110.55,110.32,110.33,85124.0,99.8001,99.8091,99.6015,99.6105,85124.0
2021-11-18 15:10:00,110.34,110.46,110.27,110.3,51801.0,99.6196,99.7279,99.5564,99.5834,51801.0
2021-11-18 15:20:00,110.3,110.42,110.23,110.33,60750.0,99.5834,99.6918,99.5202,99.6105,60750.0
2021-11-18 15:30:00,110.31,110.42,110.07,110.1,159887.0,99.5925,99.6918,99.3758,99.4029,159887.0
2021-11-18 15:40:00,110.09,110.24,110.01,110.23,259481.0,99.3938,99.5293,99.3216,99.5202,259481.0
2021-11-18 15:50:00,110.22,110.41,110.15,110.38,547754.0,99.5112,99.6827,99.448,99.6557,547754.0
2021-11-19 09:30:00,110.44,110.71,110.1,110.24,113124.0,99.7098,99.9536,99.4029,99.5293,113124.0
2021-11-19 09:40:00,110.26,110.44,110.13,110.14,236672.0,99.5473,99.7098,99.43,99.439,236672.0
2021-11-19 09:50:00,110.15,110.24,110.08,110.21,142592.0,99.448,99.5293,99.3848,99.5022,142592.0
2021-11-19 10:00:00,110.22,110.28,110.01,110.12,120926.0,99.5112,99.5654,99.3216,99.4209,120926.0
2021-11-19 10:10:00,110.11,110.25,110.1,110.24,104368.0,99.4119,99.5383,99.4029,99.5293,104368.0
2021-11-19 10:20:00,110.23,110.32,110.14,110.29,95443.0,99.5202,99.6015,99.439,99.5744,95443.0
2021-11-19 10:30:00,110.28,110.42,110.27,110.35,106308.0,99.5654,99.6918,99.5564,99.6286,106308.0
2021-11-19 10:40:00,110.34,110.47,110.3,110.32,127556.0,99.6196,99.7369,99.5834,99.6015,127556.0
2021-11-19 10:50:00,110.32,110.38,110.24,110.28,88596.0,99.6015,99.6557,99.5293,99.5654,88596.0
2021-11-19 11:00:00,110.28,110.35,110.24,110.3,44704.0,99.5654,99.6286,99.5293,99.5834,44704.0
2021-11-19 11:10:00,110.3,110.38,110.27,110.28,87341.0,99.5834,99.6557,99.5564,99.5654,87341.0
2021-11-19 11:20:00,110.28,110.34,110.22,110.24,56053.0,99.5654,99.6196,99.5112,99.5293,56053.0
2021-11-19 11:30:00,110.24,110.26,110.02,110.02,71354.0,99.5293,99.5473,99.3306,99.3306,71354.0
2021-11-19 11:40:00,110.03,110.07,109.82,109.82,86270.0,99.3397,99.3758,99.1501,99.1501,86270.0
2021-11-19 11:50:00,109.82,109.83,109.44,109.46,87583.0,99.1501,99.1591,98.807,98.825,87583.0
2021-11-19 12:00:00,109.46,109.7,109.46,109.7,128018.0,98.825,99.0417,98.825,99.0417,128018.0
2021-11-19 12:10:00,109.69,109.88,109.68,109.84,75342.0,99.0327,99.2042,99.0237,99.1681,75342.0
2021-11-19 12:20:00,109.83,109.92,109.8,109.91,81953.0,99.1591,99.2404,99.132,99.2313,81953.0
2021-11-19 12:30:00,109.91,110.04,109.89,109.98,124305.0,99.2313,99.3487,99.2133,99.2945,124305.0
2021-11-19 12:40:00,109.98,109.99,109.84,109.85,58169.0,99.2945,99.3036,99.1681,99.1772,58169.0
2021-11-19 12:50:00,109.86,109.98,109.86,109.93,43875.0,99.1862,99.2945,99.1862,99.2494,43875.0
2021-11-19 13:00:00,109.91,109.93,109.84,109.88,38207.0,99.2313,99.2494,99.1681,99.2042,38207.0
2021-11-19 13:10:00,109.89,109.95,109.85,109.89,69509.0,99.2133,99.2674,99.1772,99.2133,69509.0
2021-11-19 13:20:00,109.89,109.94,109.78,109.78,72578.0,99.2133,99.2584,99.114,99.114,72578.0
2021-11-19 13:30:00,109.78,109.82,109.71,109.71,82907.0,99.114,99.1501,99.0508,99.0508,82907.0
2021-11-19 13:40:00,109.71,109.73,109.6,109.62,227394.0,99.0508,99.0688,98.9514,98.9695,227394.0
2021-11-19 13:50:00,109.62,109.77,109.57,109.75,126930.0,98.9695,99.1049,98.9244,99.0869,126930.0
2021-11-19 14:00:00,109.75,109.93,109.75,109.92,55139.0,99.0869,99.2494,99.0869,99.2404,55139.0
2021-11-19 14:10:00,109.92,109.94,109.87,109.92,68606.0,99.2404,99.2584,99.1952,99.2404,68606.0
2021-11-19 14:20:00,109.93,109.99,109.91,109.92,57326.0,99.2494,99.3036,99.2313,99.2404,57326.0
2021-11-19 14:30:00,109.91,109.95,109.84,109.89,59314.0,99.2313,99.2674,99.1681,99.2133,59314.0
2021-11-19 14:40:00,109.89,109.92,109.85,109.88,32961.0,99.2133,99.2404,99.1772,99.2042,32961.0
2021-11-19 14:50:00,109.88,109.93,109.82,109.93,51588.0,99.2042,99.2494,99.1501,99.2494,51588.0
2021-11-19 15:00:00,109.92,109.93,109.77,109.82,92290.0,99.2404,99.2494,99.1049,99.1501,92290.0
2021-11-19 15:10:00,109.82,109.83,109.67,109.81,124426.0,99.1501,99.1591,99.0146,99.141,124426.0
2021-11-19 15:20:00,109.81,109.84,109.69,109.83,119426.0,99.141,99.1681,99.0327,99.1591,119426.0
2021-11-19 15:30:00,109.83,109.98,109.7,109.72,235382.0,99.1591,99.2945,99.0417,99.0598,235382.0
2021-11-19 15:40:00,109.72,109.84,109.63,109.82,308783.0,99.0598,99.1681,98.9785,99.1501,308783.0
2021-11-19 15:50:00,109.81,109.81,109.7,109.75,944769.0,99.141,99.141,99.0417,99.0869,944769.0
2021-11-22 09:30:00,109.92,110.06,109.06,109.06,163205.0,99.2404,99.3668,98.4639,98.4639,163205.0
2021-11-22 09:40:00,109.09,109.43,109.03,109.43,149862.0,98.491,98.798,98.4368,98.798,149862.0
2021-11-22 09:50:00,109.43,109.5,109.27,109.5,120190.0,98.798,98.8612,98.6535,98.8612,120190.0
2021-11-22 10:00:00,109.5,109.75,109.5,109.72,144258.0,98.8612,99.0869,98.8612,99.0598,144258.0
2021-11-22 10:10:00,109.72,109.89,109.7,109.8,156918.0,99.0598,99.2133,99.0417,99.132,156918.0
2021-11-22 10:20:00,109.8,109.88,109.74,109.8,58332.0,99.132,99.2042,99.0778,99.132,58332.0
2021-11-22 10:30:00,109.81,109.98,109.8,109.83,54186.0,99.141,99.2945,99.132,99.1591,54186.0
2021-11-22 10:40:00,109.83,109.87,109.75,109.82,59149.0,99.1591,99.1952,99.0869,99.1501,59149.0
2021-11-22 10:50:00,109.82,110.06,109.8,109.99,36179.0,99.1501,99.3668,99.132,99.3036,36179.0
2021-11-22 11:00:00,110.0,110.12,109.94,109.97,42929.0,99.3126,99.4209,99.2584,99.2855,42929.0
2021-11-22 11:10:00,109.97,110.09,109.92,110.02,85697.0,99.2855,99.3938,99.2404,99.3306,85697.0
2021-11-22 11:20:00,110.01,110.07,109.91,110.04,71608.0,99.3216,99.3758,99.2313,99.3487,71608.0
2021-11-22 11:30:00,110.05,110.14,109.89,109.92,65918.0,99.3577,99.439,99.2133,99.2404,65918.0
2021-11-22 11:40:00,109.92,109.93,109.71,109.71,58580.0,99.2404,99.2494,99.0508,99.0508,58580.0
2021-11-22 11:50:00,109.71,109.73,109.5,109.62,113903.0,99.0508,99.0688,98.8612,98.9695,113903.0
2021-11-22 12:00:00,109.61,109.73,109.57,109.7,58509.0,98.9605,99.0688,98.9244,99.0417,58509.0
2021-11-22 12:10:00,109.7,109.81,109.69,109.74,60864.0,99.0417,99.141,99.0327,99.0778,60864.0
2021-11-22 12:20:00,109.75,109.78,109.67,109.73,81611.0,99.0869,99.114,99.0146,99.0688,81611.0
2021-11-22 12:30:00,109.73,109.75,109.63,109.72,81041.0,99.0688,99.0869,98.9785,99.0598,81041.0
2021-11-22 12:40:00,109.72,109.84,109.72,109.83,44718.0,99.0598,99.1681,99.0598,99.1591,44718.0
2021-11-22 12:50:00,109.84,109.85,109.72,109.79,67118.0,99.1681,99.1772,99.0598,99.123,67118.0
2021-11-22 13:00:00,109.8,109.88,109.68,109.68,32582.0,99.132,99.2042,99.0237,99.0237,32582.0
2021-11-22 13:10:00,109.68,109.72,109.53,109.58,66431.0,99.0237,99.0598,98.8882,98.9334,66431.0
2021-11-22 13:20:00,109.57,109.62,109.52,109.53,126911.0,98.9244,98.9695,98.8792,98.8882,126911.0
2021-11-22 13:30:00,109.53,109.67,109.5,109.64,89909.0,98.8882,99.0146,98.8612,98.9876,89909.0
2021-11-22 13:40:00,109.64,109.69,109.54,109.67,42647.0,98.9876,99.0327,98.8973,99.0146,42647.0
2021-11-22 13:50:00,109.68,109.82,109.68,109.78,28394.0,99.0237,99.1501,99.0237,99.114,28394.0
2021-11-22 14:00:00,109.78,109.86,109.71,109.8,70975.0,99.114,99.1862,99.0508,99.132,70975.0
2021-11-22 14:10:00,109.79,109.8,109.74,109.79,37610.0,99.123,99.132,99.0778,99.123,37610.0
2021-11-22 14:20:00,109.78,109.89,109.78,109.83,77488.0,99.114,99.2133,99.114,99.1591,77488.0
2021-11-22 14:30:00,109.83,109.98,109.82,109.94,135560.0,99.1591,99.2945,99.1501,99.2584,135560.0
2021-11-22 14:40:00,109.94,109.95,109.87,109.94,103248.0,99.2584,99.2674,99.1952,99.2584,103248.0
2021-11-22 14:50:00,109.94,110.01,109.89,109.92,104385.0,99.2584,99.3216,99.2133,99.2404,104385.0
2021-11-22 15:00:00,109.92,109.99,109.9,109.92,53217.0,99.2404,99.3036,99.2223,99.2404,53217.0
2021-11-22 15:10:00,109.93,110.02,109.81,109.85,122227.0,99.2494,99.3306,99.141,99.1772,122227.0
2021-11-22 15:20:00,109.86,109.9,109.8,109.81,104069.0,99.1862,99.2223,99.132,99.141,104069.0
2021-11-22 15:30:00,109.8,109.84,109.73,109.78,125116.0,99.132,99.1681,99.0688,99.114,125116.0
2021-11-22 15:40:00,109.78,109.79,109.42,109.44,198832.0,99.114,99.123,98.7889,98.807,198832.0
2021-11-22 15:50:00,109.44,109.44,109.14,109.16,726260.0,98.807,98.807,98.5361,98.5542,726260.0
2021-11-23 09:30:00,109.24,109.46,108.96,109.09,96660.0,98.6264,98.825,98.3736,98.491,96660.0
2021-11-23 09:40:00,109.08,109.47,109.08,109.46,92390.0,98.482,98.8341,98.482,98.825,92390.0
2021-11-23 09:50:00,109.45,109.62,109.37,109.54,108869.0,98.816,98.9695,98.7438,98.8973,108869.0
2021-11-23 10:00:00,109.54,109.8,109.52,109.76,98499.0,98.8973,99.132,98.8792,99.0959,98499.0
2021-11-23 10:10:00,109.76,109.89,109.62,109.69,145247.0,99.0959,99.2133,98.9695,99.0327,145247.0
2021-11-23 10:20:00,109.69,109.69,109.44,109.57,130848.0,99.0327,99.0327,98.807,98.9244,130848.0
2021-11-23 10:30:00,109.56,109.77,109.54,109.66,76188.0,98.9153,99.1049,98.8973,99.0056,76188.0
2021-11-23 10:40:00,109.65,109.96,109.65,109.87,69080.0,98.9966,99.2765,98.9966,99.1952,69080.0
2021-11-23 10:50:00,109.87,109.97,109.64,109.71,70167.0,99.1952,99.2855,98.9876,99.0508,70167.0
2021-11-23 11:00:00,109.72,109.76,109.54,109.62,81060.0,99.0598,99.0959,98.8973,98.9695,81060.0
2021-11-23 11:10:00,109.62,109.75,109.59,109.68,68838.0,98.9695,99.0869,98.9424,99.0237,68838.0
2021-11-23 11:20:00,109.68,109.8,109.63,109.74,55689.0,99.0237,99.132,98.9785,99.0778,55689.0
2021-11-23 11:30:00,109.74,109.9,109.72,109.85,39064.0,99.0778,99.2223,99.0598,99.1772,39064.0
2021-11-23 11:40:00,109.86,110.11,109.85,110.06,74600.0,99.1862,99.4119,99.1772,99.3668,74600.0
2021-11-23 11:50:00,110.06,110.11,109.91,109.92,60844.0,99.3668,99.4119,99.2313,99.2404,60844.0
2021-11-23 12:00:00,109.91,109.95,109.74,109.91,37546.0,99.2313,99.2674,99.0778,99.2313,37546.0
2021-11-23 12:10:00,109.91,110.05,109.86,110.03,68987.0,99.2313,99.3577,99.1862,99.3397,68987.0
2021-11-23 12:20:00,110.04,110.18,110.04,110.12,63395.0,99.3487,99.4751,99.3487,99.4209,63395.0
2021-11-23 12:30:00,110.13,110.15,109.99,110.04,36296.0,99.43,99.448,99.3036,99.3487,36296.0
2021-11-23 12:40:00,110.05,110.08,109.91,109.91,28072.0,99.3577,99.3848,99.2313,99.2313,28072.0
2021-11-23 12:50:00,109.91,109.92,109.73,109.76,45174.0,99.2313,99.2404,99.0688,99.0959,45174.0
2021-11-23 13:00:00,109.77,109.89,109.73,109.86,41606.0,99.1049,99.2133,99.0688,99.1862,41606.0
2021-11-23 13:10:00,109.84,110.01,109.83,109.95,33484.0,99.1681,99.3216,99.1591,99.2674,33484.0
2021-11-23 13:20:00,109.95,109.99,109.93,109.96,36709.0,99.2674,99.3036,99.2494,99.2765,36709.0
2021-11-23 13:30:00,109.95,110.1,109.92,110.07,43928.0,99.2674,99.4029,99.2404,99.3758,43928.0
2021-11-23 13:40:00,110.06,110.11,110.04,110.11,68038.0,99.3668,99.4119,99.3487,99.4119,68038.0
2021-11-23 13:50:00,110.11,110.31,110.11,110.25,61854.0,99.4119,99.5925,99.4119,99.5383,61854.0
2021-11-23 14:00:00,110.23,110.32,110.2,110.27,69923.0,99.5202,99.6015,99.4932,99.5564,69923.0
2021-11-23 14:10:00,110.29,110.32,110.15,110.15,47248.0,99.5744,99.6015,99.448,99.448,47248.0
2021-11-23 14:20:00,110.15,110.22,110.09,110.21,45241.0,99.448,99.5112,99.3938,99.5022,45241.0
2021-11-23 14:30:00,110.21,110.26,110.06,110.07,77033.0,99.5022,99.5473,99.3668,99.3758,77033.0
2021-11-23 14:40:00,110.07,110.23,110.07,110.22,48824.0,99.3758,99.5202,99.3758,99.5112,48824.0
2021-11-23 14:50:00,110.22,110.29,110.11,110.16,80238.0,99.5112,99.5744,99.4119,99.457,80238.0
2021-11-23 15:00:00,110.16,110.29,110.01,110.28,117760.0,99.457,99.5744,99.3216,99.5654,117760.0
2021-11-23 15:10:00,110.27,110.28,110.05,110.05,178975.0,99.5564,99.5654,99.3577,99.3577,178975.0
2021-11-23 15:20:00,110.06,110.23,110.06,110.1,158313.0,99.3668,99.5202,99.3668,99.4029,158313.0
2021-11-23 15:30:00,110.1,110.29,110.07,110.11,217243.0,99.4029,99.5744,99.3758,99.4119,217243.0
2021-11-23 15:40:00,110.12,110.26,110.09,110.11,271412.0,99.4209,99.5473,99.3938,99.4119,271412.0
2021-11-23 15:50:00,110.11,110.26,110.0,110.05,1233070.0,99.4119,99.5473,99.3126,99.3577,1233070.0
2021-11-24 09:30:00,110.05,110.31,109.79,110.11,128771.0,99.3577,99.5925,99.123,99.4119,128771.0
2021-11-24 09:40:00,110.1,110.2,110.03,110.08,94323.0,99.4029,99.4932,99.3397,99.3848,94323.0
2021-11-24 09:50:00,110.08,110.11,109.82,109.98,110073.0,99.3848,99.4119,99.1501,99.2945,110073.0
2021-11-24 10:00:00,109.98,110.3,109.84,110.27,81976.0,99.2945,99.5834,99.1681,99.5564,81976.0
2021-11-24 10:10:00,110.28,110.35,110.21,110.24,37471.0,99.5654,99.6286,99.5022,99.5293,37471.0
2021-11-24 10:20:00,110.23,110.55,110.18,110.51,47060.0,99.5202,99.8091,99.4751,99.773,47060.0
2021-11-24 10:30:00,110.5,110.56,110.41,110.5,54177.0,99.764,99.8182,99.6827,99.764,54177.0
2021-11-24 10:40:00,110.51,110.53,110.4,110.47,75092.0,99.773,99.7911,99.6737,99.7369,75092.0
2021-11-24 10:50:00,110.48,110.54,110.39,110.41,45610.0,99.7459,99.8001,99.6647,99.6827,45610.0
2021-11-24 11:00:00,110.39,110.43,110.31,110.34,22882.0,99.6647,99.7008,99.5925,99.6196,22882.0
2021-11-24 11:10:00,110.34,110.53,110.34,110.46,22959.0,99.6196,99.7911,99.6196,99.7279,22959.0
2021-11-24 11:20:00,110.47,110.65,110.46,110.62,44911.0,99.7369,99.8994,99.7279,99.8723,44911.0
2021-11-24 11:30:00,110.63,110.63,110.55,110.58,42771.0,99.8814,99.8814,99.8091,99.8362,42771.0
2021-11-24 11:40:00,110.57,110.79,110.57,110.78,22574.0,99.8272,100.0258,99.8272,100.0168,22574.0
2021-11-24 11:50:00,110.78,110.8,110.63,110.64,47418.0,100.0168,100.0349,99.8814,99.8904,47418.0
2021-11-24 12:00:00,110.63,110.66,110.55,110.65,72999.0,99.8814,99.9085,99.8091,99.8994,72999.0
2021-11-24 12:10:00,110.65,110.77,110.64,110.71,89177.0,99.8994,100.0078,99.8904,99.9536,89177.0
2021-11-24 12:20:00,110.71,110.77,110.66,110.74,95119.0,99.9536,100.0078,99.9085,99.9807,95119.0
2021-11-24 12:30:00,110.74,110.91,110.73,110.83,106416.0,99.9807,100.1342,99.9717,100.0619,106416.0
2021-11-24 12:40:00,110.83,111.01,110.79,111.01,107823.0,100.0619,100.2245,100.0258,100.2245,107823.0
2021-11-24 12:50:00,111.0,111.18,110.98,111.18,103092.0,100.2154,100.3779,100.1974,100.3779,103092.0
2021-11-24 13:00:00,111.19,111.32,111.18,111.27,95173.0,100.387,100.5043,100.3779,100.4592,95173.0
2021-11-24 13:10:00,111.28,111.28,111.18,111.22,46143.0,100.4682,100.4682,100.3779,100.4141,46143.0
2021-11-24 13:20:00,111.2,111.28,111.19,111.23,41214.0,100.396,100.4682,100.387,100.4231,41214.0
2021-11-24 13:30:00,111.24,111.27,111.2,111.22,34451.0,100.4321,100.4592,100.396,100.4141,34451.0
2021-11-24 13:40:00,111.21,111.23,111.12,111.23,52986.0,100.405,100.4231,100.3238,100.4231,52986.0
2021-11-24 13:50:00,111.24,111.24,111.06,111.09,60659.0,100.4321,100.4321,100.2696,100.2967,60659.0
2021-11-24 14:00:00,111.09,111.13,110.88,110.92,93960.0,100.2967,100.3328,100.1071,100.1432,93960.0
2021-11-24 14:10:00,110.92,111.11,110.83,111.11,46759.0,100.1432,100.3147,100.0619,100.3147,46759.0
2021-11-24 14:20:00,111.11,111.17,111.0,111.0,60827.0,100.3147,100.3689,100.2154,100.2154,60827.0
2021-11-24 14:30:00,111.01,111.17,111.0,111.16,59133.0,100.2245,100.3689,100.2154,100.3599,59133.0
2021-11-24 14:40:00,111.15,111.29,111.12,111.26,87606.0,100.3509,100.4772,100.3238,100.4502,87606.0
2021-11-24 14:50:00,111.26,111.32,111.13,111.14,74391.0,100.4502,100.5043,100.3328,100.3418,74391.0
2021-11-24 15:00:00,111.14,111.23,111.04,111.23,104657.0,100.3418,100.4231,100.2515,100.4231,104657.0
2021-11-24 15:10:00,111.23,111.23,111.11,111.18,165972.0,100.4231,100.4231,100.3147,100.3779,165972.0
2021-11-24 15:20:00,111.17,111.36,111.16,111.35,108607.0,100.3689,100.5404,100.3599,100.5314,108607.0
2021-11-24 15:30:00,111.35,111.42,111.25,111.37,241587.0,100.5314,100.5946,100.4411,100.5495,241587.0
2021-11-24 15:40:00,111.37,111.45,111.24,111.45,462226.0,100.5495,100.6217,100.4321,100.6217,462226.0
2021-11-24 15:50:00,111.45,111.54,111.31,111.35,621359.0,100.6217,100.703,100.4953,100.5314,621359.0
2021-11-26 09:30:00,109.76,109.94,109.58,109.84,195259.0,99.0959,99.2584,98.9334,99.1681,195259.0
2021-11-26 09:40:00,109.85,109.9,109.65,109.71,305577.0,99.1772,99.2223,98.9966,99.0508,305577.0
2021-11-26 09:50:00,109.69,109.76,109.39,109.48,218273.0,99.0327,99.0959,98.7619,98.8431,218273.0
2021-11-26 10:00:00,109.48,109.49,108.99,109.0,219145.0,98.8431,98.8521,98.4007,98.4097,219145.0
2021-11-26 10:10:00,108.99,109.14,108.83,109.09,196183.0,98.4007,98.5361,98.2563,98.491,196183.0
2021-11-26 10:20:00,109.08,109.47,109.07,109.46,283291.0,98.482,98.8341,98.4729,98.825,283291.0
2021-11-26 10:30:00,109.45,109.53,109.12,109.39,166437.0,98.816,98.8882,98.5181,98.7619,166437.0
2021-11-26 10:40:00,109.41,109.49,109.32,109.42,132526.0,98.7799,98.8521,98.6987,98.7889,132526.0
2021-11-26 10:50:00,109.42,109.53,109.16,109.32,158295.0,98.7889,98.8882,98.5542,98.6987,158295.0
2021-11-26 11:00:00,109.33,109.33,108.89,109.0,144890.0,98.7077,98.7077,98.3104,98.4097,144890.0
2021-11-26 11:10:00,109.02,109.05,108.5,108.52,103589.0,98.4278,98.4549,97.9583,97.9764,103589.0
2021-11-26 11:20:00,108.52,108.61,108.36,108.41,189145.0,97.9764,98.0576,97.8319,97.8771,189145.0
2021-11-26 11:30:00,108.41,108.44,108.23,108.43,188994.0,97.8771,97.9042,97.7146,97.8951,188994.0
2021-11-26 11:40:00,108.42,108.46,108.19,108.3,206255.0,97.8861,97.9222,97.6784,97.7778,206255.0
2021-11-26 11:50:00,108.31,108.38,108.0,108.33,136405.0,97.7868,97.85,97.5069,97.8048,136405.0
2021-11-26 12:00:00,108.32,108.96,108.3,108.95,152004.0,97.7958,98.3736,97.7778,98.3646,152004.0
2021-11-26 12:10:00,108.94,109.06,108.67,108.69,143651.0,98.3556,98.4639,98.1118,98.1299,143651.0
2021-11-26 12:20:00,108.69,109.0,108.65,108.93,190884.0,98.1299,98.4097,98.0937,98.3465,190884.0
2021-11-26 12:30:00,108.93,109.2,108.91,109.05,195976.0,98.3465,98.5903,98.3285,98.4549,195976.0
2021-11-26 12:40:00,109.05,109.07,108.61,108.67,340053.0,98.4549,98.4729,98.0576,98.1118,340053.0
2021-11-26 12:50:00,108.66,108.66,108.28,108.37,1086920.0,98.1028,98.1028,97.7597,97.841,1086920.0
2021-11-29 09:30:00,109.17,109.22,108.43,108.7,568197.0,98.5632,98.6084,97.8951,98.1389,568197.0
2021-11-29 09:40:00,108.69,109.04,108.63,108.88,380800.0,98.1299,98.4459,98.0757,98.3014,380800.0
2021-11-29 09:50:00,108.87,109.05,108.79,108.97,234054.0,98.2924,98.4549,98.2201,98.3827,234054.0
2021-11-29 10:00:00,108.97,109.38,108.92,109.37,172319.0,98.3827,98.7528,98.3375,98.7438,172319.0
2021-11-29 10:10:00,109.37,109.37,109.09,109.21,163924.0,98.7438,98.7438,98.491,98.5993,163924.0
2021-11-29 10:20:00,109.2,109.32,109.01,109.09,95789.0,98.5903,98.6987,98.4188,98.491,95789.0
2021-11-29 10:30:00,109.09,109.2,108.88,108.9,177195.0,98.491,98.5903,98.3014,98.3195,177195.0
2021-11-29 10:40:00,108.91,108.92,108.68,108.76,86767.0,98.3285,98.3375,98.1208,98.1931,86767.0
2021-11-29 10:50:00,108.75,108.93,108.71,108.74,78043.0,98.184,98.3465,98.1479,98.175,78043.0
2021-11-29 11:00:00,108.75,108.98,108.72,108.96,34451.0,98.184,98.3917,98.1569,98.3736,34451.0
2021-11-29 11:10:00,108.99,109.02,108.89,108.9,57810.0,98.4007,98.4278,98.3104,98.3195,57810.0
2021-11-29 11:20:00,108.91,109.1,108.91,109.07,54279.0,98.3285,98.5,98.3285,98.4729,54279.0
2021-11-29 11:30:00,109.08,109.2,109.01,109.17,70286.0,98.482,98.5903,98.4188,98.5632,70286.0
2021-11-29 11:40:00,109.16,109.36,109.16,109.22,44342.0,98.5542,98.7348,98.5542,98.6084,44342.0
2021-11-29 11:50:00,109.21,109.22,109.13,109.2,26806.0,98.5993,98.6084,98.5271,98.5903,26806.0
2021-11-29 12:00:00,109.2,109.3,109.18,109.28,22847.0,98.5903,98.6806,98.5723,98.6625,22847.0
2021-11-29 12:10:00,109.28,109.57,109.28,109.57,43049.0,98.6625,98.9244,98.6625,98.9244,43049.0
2021-11-29 12:20:00,109.57,109.71,109.55,109.62,80364.0,98.9244,99.0508,98.9063,98.9695,80364.0
2021-11-29 12:30:00,109.64,109.8,109.62,109.78,55909.0,98.9876,99.132,98.9695,99.114,55909.0
2021-11-29 12:40:00,109.78,109.97,109.77,109.94,37546.0,99.114,99.2855,99.1049,99.2584,37546.0
2021-11-29 12:50:00,109.93,110.09,109.92,110.05,86301.0,99.2494,99.3938,99.2404,99.3577,86301.0
2021-11-29 13:00:00,110.05,110.25,110.05,110.21,113043.0,99.3577,99.5383,99.3577,99.5022,113043.0
2021-11-29 13:10:00,110.21,110.22,110.07,110.13,103874.0,99.5022,99.5112,99.3758,99.43,103874.0
2021-11-29 13:20:00,110.12,110.12,109.98,110.07,92245.0,99.4209,99.4209,99.2945,99.3758,92245.0
2021-11-29 13:30:00,110.06,110.15,109.87,109.91,99971.0,99.3668,99.448,99.1952,99.2313,99971.0
2021-11-29 13:40:00,109.92,109.97,109.85,109.97,72152.0,99.2404,99.2855,99.1772,99.2855,72152.0
2021-11-29 13:50:00,109.97,110.07,109.9,110.03,48225.0,99.2855,99.3758,99.2223,99.3397,48225.0
2021-11-29 14:00:00,110.04,110.04,109.8,109.81,119168.0,99.3487,99.3487,99.132,99.141,119168.0
2021-11-29 14:10:00,109.81,109.93,109.81,109.86,95234.0,99.141,99.2494,99.141,99.1862,95234.0
2021-11-29 14:20:00,109.85,110.01,109.85,109.97,64932.0,99.1772,99.3216,99.1772,99.2855,64932.0
2021-11-29 14:30:00,109.98,110.02,109.82,109.83,114005.0,99.2945,99.3306,99.1501,99.1591,114005.0
2021-11-29 14:40:00,109.84,109.95,109.84,109.89,72703.0,99.1681,99.2674,99.1681,99.2133,72703.0
2021-11-29 14:50:00,109.89,109.96,109.84,109.9,106927.0,99.2133,99.2765,99.1681,99.2223,106927.0
2021-11-29 15:00:00,109.9,110.04,109.87,109.95,88324.0,99.2223,99.3487,99.1952,99.2674,88324.0
2021-11-29 15:10:00,109.94,109.98,109.85,109.86,202191.0,99.2584,99.2945,99.1772,99.1862,202191.0
2021-11-29 15:20:00,109.86,109.96,109.82,109.87,139904.0,99.1862,99.2765,99.1501,99.1952,139904.0
2021-11-29 15:30:00,109.86,109.93,109.68,109.79,263434.0,99.1862,99.2494,99.0237,99.123,263434.0
2021-11-29 15:40:00,109.8,109.83,109.51,109.67,484497.0,99.132,99.1591,98.8702,99.0146,484497.0
2021-11-29 15:50:00,109.67,109.68,109.4,109.42,1677380.0,99.0146,99.0237,98.7709,98.7889,1677380.0
2021-11-30 09:30:00,108.93,108.93,108.0,108.13,343292.0,98.3465,98.3465,97.5069,97.6243,343292.0
2021-11-30 09:40:00,108.15,108.64,108.15,108.52,304538.0,97.6423,98.0847,97.6423,97.9764,304538.0
2021-11-30 09:50:00,108.51,109.08,108.41,108.9,115011.0,97.9674,98.482,97.8771,98.3195,115011.0
2021-11-30 10:00:00,108.89,109.09,108.74,108.98,143120.0,98.3104,98.491,98.175,98.3917,143120.0
2021-11-30 10:10:00,108.98,109.06,108.87,108.92,126643.0,98.3917,98.4639,98.2924,98.3375,126643.0
2021-11-30 10:20:00,108.93,108.95,108.58,108.87,357991.0,98.3465,98.3646,98.0305,98.2924,357991.0
2021-11-30 10:30:00,108.87,109.1,108.79,108.8,225810.0,98.2924,98.5,98.2201,98.2292,225810.0
2021-11-30 10:40:00,108.81,108.82,108.51,108.51,128377.0,98.2382,98.2472,97.9674,97.9674,128377.0
2021-11-30 10:50:00,108.51,108.53,107.94,108.1,423094.0,97.9674,97.9854,97.4527,97.5972,423094.0
2021-11-30 11:00:00,108.11,108.32,107.83,108.22,388658.0,97.6062,97.7958,97.3534,97.7055,388658.0
2021-11-30 11:10:00,108.24,108.8,108.17,108.79,163925.0,97.7236,98.2292,97.6604,98.2201,163925.0
2021-11-30 11:20:00,108.78,108.87,108.42,108.53,172846.0,98.2111,98.2924,97.8861,97.9854,172846.0
2021-11-30 11:30:00,108.52,108.72,108.44,108.63,114510.0,97.9764,98.1569,97.9042,98.0757,114510.0
2021-11-30 11:40:00,108.62,108.7,108.36,108.44,148867.0,98.0667,98.1389,97.8319,97.9042,148867.0
2021-11-30 11:50:00,108.44,108.5,108.25,108.46,116102.0,97.9042,97.9583,97.7326,97.9222,116102.0
2021-11-30 12:00:00,108.45,108.45,108.14,108.16,117654.0,97.9132,97.9132,97.6333,97.6514,117654.0
2021-11-30 12:10:00,108.15,108.33,108.03,108.29,199491.0,97.6423,97.8048,97.534,97.7687,199491.0
2021-11-30 12:20:00,108.29,108.51,108.19,108.48,97502.0,97.7687,97.9674,97.6784,97.9403,97502.0
2021-11-30 12:30:00,108.48,108.59,108.41,108.57,92799.0,97.9403,98.0396,97.8771,98.0215,92799.0
2021-11-30 12:40:00,108.57,108.67,108.46,108.48,81116.0,98.0215,98.1118,97.9222,97.9403,81116.0
2021-11-30 12:50:00,108.48,108.58,108.33,108.41,62742.0,97.9403,98.0305,97.8048,97.8771,62742.0
2021-11-30 13:00:00,108.43,108.45,108.1,108.11,134943.0,97.8951,97.9132,97.5972,97.6062,134943.0
2021-11-30 13:10:00,108.11,108.19,107.99,108.04,117690.0,97.6062,97.6784,97.4979,97.543,117690.0
2021-11-30 13:20:00,108.05,108.18,107.99,108.1,72959.0,97.552,97.6694,97.4979,97.5972,72959.0
2021-11-30 13:30:00,108.1,108.33,108.04,108.33,77785.0,97.5972,97.8048,97.543,97.8048,77785.0
2021-11-30 13:40:00,108.32,108.37,108.28,108.35,55641.0,97.7958,97.841,97.7597,97.8229,55641.0
2021-11-30 13:50:00,108.36,108.48,108.33,108.47,96000.0,97.8319,97.9403,97.8048,97.9312,96000.0
2021-11-30 14:00:00,108.47,108.63,108.4,108.63,133946.0,97.9312,98.0757,97.868,98.0757,133946.0
2021-11-30 14:10:00,108.63,108.67,108.45,108.47,140275.0,98.0757,98.1118,97.9132,97.9312,140275.0
2021-11-30 14:20:00,108.47,108.52,108.38,108.38,124570.0,97.9312,97.9764,97.85,97.85,124570.0
2021-11-30 14:30:00,108.37,108.47,108.31,108.43,155179.0,97.841,97.9312,97.7868,97.8951,155179.0
2021-11-30 14:40:00,108.43,108.49,108.28,108.3,194150.0,97.8951,97.9493,97.7597,97.7778,194150.0
2021-11-30 14:50:00,108.3,108.33,108.13,108.19,262278.0,97.7778,97.8048,97.6243,97.6784,262278.0
2021-11-30 15:00:00,108.19,108.29,108.09,108.11,227222.0,97.6784,97.7687,97.5882,97.6062,227222.0
2021-11-30 15:10:00,108.1,108.16,108.01,108.12,244861.0,97.5972,97.6514,97.5159,97.6152,244861.0
2021-11-30 15:20:00,108.11,108.22,107.91,107.95,331917.0,97.6062,97.7055,97.4256,97.4618,331917.0
2021-11-30 15:30:00,107.95,108.09,107.69,107.79,511256.0,97.4618,97.5882,97.227,97.3173,511256.0
2021-11-30 15:40:00,107.78,107.99,107.62,107.64,962428.0,97.3083,97.4979,97.1638,97.1819,962428.0
2021-11-30 15:50:00,107.64,107.64,107.18,107.2,2473097.0,97.1819,97.1819,96.7666,96.7846,2473097.0
2021-12-01 09:30:00,108.32,108.41,107.7,108.13,409788.0,97.7958,97.8771,97.236,97.6243,409788.0
2021-12-01 09:40:00,108.12,108.65,108.11,108.44,190444.0,97.6152,98.0937,97.6062,97.9042,190444.0
2021-12-01 09:50:00,108.43,108.48,108.27,108.35,147160.0,97.8951,97.9403,97.7507,97.8229,147160.0
2021-12-01 10:00:00,108.36,108.83,108.36,108.76,395061.0,97.8319,98.2563,97.8319,98.1931,395061.0
2021-12-01 10:10:00,108.76,109.25,108.74,109.06,179458.0,98.1931,98.6355,98.175,98.4639,179458.0
2021-12-01 10:20:00,109.06,109.09,108.8,108.87,136864.0,98.4639,98.491,98.2292,98.2924,136864.0
2021-12-01 10:30:00,108.88,109.02,108.63,108.93,218315.0,98.3014,98.4278,98.0757,98.3465,218315.0
2021-12-01 10:40:00,108.92,109.08,108.78,109.04,173748.0,98.3375,98.482,98.2111,98.4459,173748.0
2021-12-01 10:50:00,109.03,109.3,108.98,109.29,135910.0,98.4368,98.6806,98.3917,98.6716,135910.0
2021-12-01 11:00:00,109.29,109.42,108.94,109.18,123266.0,98.6716,98.7889,98.3556,98.5723,123266.0
2021-12-01 11:10:00,109.17,109.38,109.17,109.35,159597.0,98.5632,98.7528,98.5632,98.7257,159597.0
2021-12-01 11:20:00,109.33,109.51,109.28,109.4,120963.0,98.7077,98.8702,98.6625,98.7709,120963.0
2021-12-01 11:30:00,109.42,109.46,109.25,109.33,160049.0,98.7889,98.825,98.6355,98.7077,160049.0
2021-12-01 11:40:00,109.34,109.37,109.13,109.23,168952.0,98.7167,98.7438,98.5271,98.6174,168952.0
2021-12-01 11:50:00,109.22,109.26,108.94,109.03,209101.0,98.6084,98.6445,98.3556,98.4368,209101.0
2021-12-01 12:00:00,109.02,109.21,108.88,109.18,83085.0,98.4278,98.5993,98.3014,98.5723,83085.0
2021-12-01 12:10:00,109.17,109.32,109.14,109.31,75791.0,98.5632,98.6987,98.5361,98.6896,75791.0
2021-12-01 12:20:00,109.32,109.32,109.05,109.08,68639.0,98.6987,98.6987,98.4549,98.482,68639.0
2021-12-01 12:30:00,109.09,109.14,108.8,108.91,70982.0,98.491,98.5361,98.2292,98.3285,70982.0
2021-12-01 12:40:00,108.92,108.94,108.76,108.83,77564.0,98.3375,98.3556,98.1931,98.2563,77564.0
2021-12-01 12:50:00,108.8,108.81,108.38,108.43,77699.0,98.2292,98.2382,97.85,97.8951,77699.0
2021-12-01 13:00:00,108.44,108.54,107.99,108.07,133122.0,97.9042,97.9944,97.4979,97.5701,133122.0
2021-12-01 13:10:00,108.06,108.1,107.86,107.87,133786.0,97.5611,97.5972,97.3805,97.3895,133786.0
2021-12-01 13:20:00,107.9,108.31,107.9,108.22,433865.0,97.4166,97.7868,97.4166,97.7055,433865.0
2021-12-01 13:30:00,108.22,108.26,108.02,108.03,205146.0,97.7055,97.7416,97.525,97.534,205146.0
2021-12-01 13:40:00,108.03,108.05,107.57,107.58,397795.0,97.534,97.552,97.1187,97.1277,397795.0
2021-12-01 13:50:00,107.58,107.93,107.58,107.92,221710.0,97.1277,97.4437,97.1277,97.4347,221710.0
2021-12-01 14:00:00,107.9,107.99,107.55,107.55,370433.0,97.4166,97.4979,97.1006,97.1006,370433.0
2021-12-01 14:10:00,107.56,107.66,107.35,107.42,238247.0,97.1097,97.1999,96.9201,96.9833,238247.0
2021-12-01 14:20:00,107.43,107.85,107.39,107.77,169366.0,96.9923,97.3715,96.9562,97.2992,169366.0
2021-12-01 14:30:00,107.77,107.9,107.55,107.69,188923.0,97.2992,97.4166,97.1006,97.227,188923.0
2021-12-01 14:40:00,107.7,107.7,107.36,107.51,155952.0,97.236,97.236,96.9291,97.0645,155952.0
2021-12-01 14:50:00,107.5,107.56,107.24,107.43,153143.0,97.0555,97.1097,96.8207,96.9923,153143.0
2021-12-01 15:00:00,107.44,107.5,106.99,107.01,257640.0,97.0013,97.0555,96.595,96.6131,257640.0
2021-12-01 15:10:00,107.02,107.18,106.76,106.82,685377.0,96.6221,96.7666,96.3874,96.4415,685377.0
2021-12-01 15:20:00,106.82,106.88,106.52,106.75,432805.0,96.4415,96.4957,96.1707,96.3783,432805.0
2021-12-01 15:30:00,106.74,106.93,106.38,106.89,470008.0,96.3693,96.5409,96.0443,96.5047,470008.0
2021-12-01 15:40:00,106.89,107.02,106.38,106.4,907585.0,96.5047,96.6221,96.0443,96.0624,907585.0
2021-12-01 15:50:00,106.39,106.39,105.51,105.55,3181858.0,96.0533,96.0533,95.2588,95.2949,3181858.0
2021-12-02 09:30:00,106.14,106.96,106.01,106.96,418415.0,95.8276,96.5679,95.7102,96.5679,418415.0
2021-12-02 09:40:00,107.0,107.13,106.78,106.95,416593.0,96.6041,96.7214,96.4054,96.5589,416593.0
2021-12-02 09:50:00,106.98,107.7,106.96,107.7,140982.0,96.586,97.236,96.5679,97.236,140982.0
2021-12-02 10:00:00,107.74,107.76,107.26,107.53,275315.0,97.2722,97.2902,96.8388,97.0826,275315.0
2021-12-02 10:10:00,107.56,107.67,107.24,107.33,184870.0,97.1097,97.209,96.8207,96.902,184870.0
2021-12-02 10:20:00,107.34,107.47,107.22,107.38,425217.0,96.911,97.0284,96.8027,96.9471,425217.0
2021-12-02 10:30:00,107.39,107.79,107.2,107.26,203663.0,96.9562,97.3173,96.7846,96.8388,203663.0
2021-12-02 10:40:00,107.28,107.4,107.05,107.22,326142.0,96.8569,96.9652,96.6492,96.8027,326142.0
2021-12-02 10:50:00,107.22,107.7,107.21,107.69,288449.0,96.8027,97.236,96.7937,97.227,288449.0
2021-12-02 11:00:00,107.69,107.77,107.44,107.76,124689.0,97.227,97.2992,97.0013,97.2902,124689.0
2021-12-02 11:10:00,107.75,107.86,107.67,107.8,75918.0,97.2812,97.3805,97.209,97.3263,75918.0
2021-12-02 11:20:00,107.79,108.01,107.79,107.93,157387.0,97.3173,97.5159,97.3173,97.4437,157387.0
2021-12-02 11:30:00,107.95,108.03,107.57,107.75,237374.0,97.4618,97.534,97.1187,97.2812,237374.0
2021-12-02 11:40:00,107.76,107.97,107.55,107.93,96391.0,97.2902,97.4798,97.1006,97.4437,96391.0
2021-12-02 11:50:00,107.93,108.24,107.89,108.18,123771.0,97.4437,97.7236,97.4076,97.6694,123771.0
2021-12-02 12:00:00,108.18,108.27,108.03,108.24,99076.0,97.6694,97.7507,97.534,97.7236,99076.0
2021-12-02 12:10:00,108.23,108.67,108.18,108.58,177419.0,97.7146,98.1118,97.6694,98.0305,177419.0
2021-12-02 12:20:00,108.6,108.62,108.42,108.6,107694.0,98.0486,98.0667,97.8861,98.0486,107694.0
2021-12-02 12:30:00,108.61,108.68,108.43,108.61,135768.0,98.0576,98.1208,97.8951,98.0576,135768.0
2021-12-02 12:40:00,108.59,108.81,108.55,108.81,64365.0,98.0396,98.2382,98.0035,98.2382,64365.0
2021-12-02 12:50:00,108.8,108.82,108.58,108.71,122919.0,98.2292,98.2472,98.0305,98.1479,122919.0
2021-12-02 13:00:00,108.71,108.79,108.43,108.65,173953.0,98.1479,98.2201,97.8951,98.0937,173953.0
2021-12-02 13:10:00,108.65,108.9,108.57,108.88,71746.0,98.0937,98.3195,98.0215,98.3014,71746.0
2021-12-02 13:20:00,108.89,108.91,108.67,108.75,132442.0,98.3104,98.3285,98.1118,98.184,132442.0
2021-12-02 13:30:00,108.77,109.04,108.66,108.98,57930.0,98.2021,98.4459,98.1028,98.3917,57930.0
2021-12-02 13:40:00,108.98,108.99,108.62,108.78,102062.0,98.3917,98.4007,98.0667,98.2111,102062.0
2021-12-02 13:50:00,108.78,109.02,108.68,108.99,60030.0,98.2111,98.4278,98.1208,98.4007,60030.0
2021-12-02 14:00:00,108.98,109.15,108.93,109.07,112398.0,98.3917,98.5452,98.3465,98.4729,112398.0
2021-12-02 14:10:00,109.08,109.2,109.01,109.12,199896.0,98.482,98.5903,98.4188,98.5181,199896.0
2021-12-02 14:20:00,109.12,109.31,109.07,109.3,129972.0,98.5181,98.6896,98.4729,98.6806,129972.0
2021-12-02 14:30:00,109.29,109.29,109.06,109.12,111148.0,98.6716,98.6716,98.4639,98.5181,111148.0
2021-12-02 14:40:00,109.13,109.16,108.9,108.91,69934.0,98.5271,98.5542,98.3195,98.3285,69934.0
2021-12-02 14:50:00,108.91,109.06,108.82,108.94,168319.0,98.3285,98.4639,98.2472,98.3556,168319.0
2021-12-02 15:00:00,108.95,109.08,108.84,108.89,305648.0,98.3646,98.482,98.2653,98.3104,305648.0
2021-12-02 15:10:00,108.89,108.98,108.72,108.8,245381.0,98.3104,98.3917,98.1569,98.2292,245381.0
2021-12-02 15:20:00,108.81,108.81,108.59,108.76,473638.0,98.2382,98.2382,98.0396,98.1931,473638.0
2021-12-02 15:30:00,108.75,109.02,108.68,108.98,644139.0,98.184,98.4278,98.1208,98.3917,644139.0
2021-12-02 15:40:00,108.97,109.06,108.66,108.94,1149322.0,98.3827,98.4639,98.1028,98.3556,1149322.0
2021-12-02 15:50:00,108.94,109.07,108.36,108.71,2372231.0,98.3556,98.4729,97.8319,98.1479,2372231.0
2021-12-03 09:30:00,109.08,109.38,108.76,108.78,201496.0,98.482,98.7528,98.1931,98.2111,201496.0
2021-12-03 09:40:00,108.78,109.03,108.75,108.76,249594.0,98.2111,98.4368,98.184,98.1931,249594.0
2021-12-03 09:50:00,108.77,108.98,108.59,108.61,271401.0,98.2021,98.3917,98.0396,98.0576,271401.0
2021-12-03 10:00:00,108.6,108.75,108.26,108.27,214036.0,98.0486,98.184,97.7416,97.7507,214036.0
2021-12-03 10:10:00,108.27,108.5,108.06,108.38,271218.0,97.7507,97.9583,97.5611,97.85,271218.0
2021-12-03 10:20:00,108.41,108.76,108.36,108.72,182007.0,97.8771,98.1931,97.8319,98.1569,182007.0
2021-12-03 10:30:00,108.7,108.76,108.37,108.54,309067.0,98.1389,98.1931,97.841,97.9944,309067.0
2021-12-03 10:40:00,108.54,108.56,107.76,107.87,286231.0,97.9944,98.0125,97.2902,97.3895,286231.0
2021-12-03 10:50:00,107.87,108.01,107.58,107.58,242576.0,97.3895,97.5159,97.1277,97.1277,242576.0
2021-12-03 11:00:00,107.55,107.77,107.49,107.73,181668.0,97.1006,97.2992,97.0465,97.2631,181668.0
2021-12-03 11:10:00,107.73,107.89,107.52,107.57,214541.0,97.2631,97.4076,97.0735,97.1187,214541.0
2021-12-03 11:20:00,107.55,107.95,107.52,107.91,199286.0,97.1006,97.4618,97.0735,97.4256,199286.0
2021-12-03 11:30:00,107.91,108.22,107.82,108.19,174597.0,97.4256,97.7055,97.3444,97.6784,174597.0
2021-12-03 11:40:00,108.2,108.31,107.91,108.23,138053.0,97.6875,97.7868,97.4256,97.7146,138053.0
2021-12-03 11:50:00,108.23,108.24,107.72,107.75,195064.0,97.7146,97.7236,97.2541,97.2812,195064.0
2021-12-03 12:00:00,107.76,108.03,107.69,108.03,86835.0,97.2902,97.534,97.227,97.534,86835.0
2021-12-03 12:10:00,108.03,108.33,108.0,108.28,99204.0,97.534,97.8048,97.5069,97.7597,99204.0
2021-12-03 12:20:00,108.28,108.53,108.26,108.41,87329.0,97.7597,97.9854,97.7416,97.8771,87329.0
2021-12-03 12:30:00,108.4,108.5,108.09,108.4,83813.0,97.868,97.9583,97.5882,97.868,83813.0
2021-12-03 12:40:00,108.42,108.53,108.22,108.3,114306.0,97.8861,97.9854,97.7055,97.7778,114306.0
2021-12-03 12:50:00,108.29,108.35,108.18,108.26,124164.0,97.7687,97.8229,97.6694,97.7416,124164.0
2021-12-03 13:00:00,108.25,108.25,108.08,108.21,193728.0,97.7326,97.7326,97.5791,97.6965,193728.0
2021-12-03 13:10:00,108.22,108.38,108.15,108.36,70542.0,97.7055,97.85,97.6423,97.8319,70542.0
2021-12-03 13:20:00,108.35,108.55,108.33,108.39,98687.0,97.8229,98.0035,97.8048,97.859,98687.0
2021-12-03 13:30:00,108.38,108.47,108.16,108.2,84357.0,97.85,97.9312,97.6514,97.6875,84357.0
2021-12-03 13:40:00,108.21,108.37,108.13,108.18,105120.0,97.6965,97.841,97.6243,97.6694,105120.0
2021-12-03 13:50:00,108.2,108.39,107.91,107.91,94503.0,97.6875,97.859,97.4256,97.4256,94503.0
2021-12-03 14:00:00,107.9,107.94,107.55,107.59,139836.0,97.4166,97.4527,97.1006,97.1367,139836.0
2021-12-03 14:10:00,107.6,107.84,107.53,107.6,150239.0,97.1458,97.3624,97.0826,97.1458,150239.0
2021-12-03 14:20:00,107.6,107.92,107.5,107.74,141610.0,97.1458,97.4347,97.0555,97.2722,141610.0
2021-12-03 14:30:00,107.74,107.81,107.43,107.49,290838.0,97.2722,97.3354,96.9923,97.0465,290838.0
2021-12-03 14:40:00,107.51,107.72,107.5,107.56,205768.0,97.0645,97.2541,97.0555,97.1097,205768.0
2021-12-03 14:50:00,107.54,107.7,107.47,107.65,189721.0,97.0916,97.236,97.0284,97.1909,189721.0
2021-12-03 15:00:00,107.64,107.89,107.49,107.6,221362.0,97.1819,97.4076,97.0465,97.1458,221362.0
2021-12-03 15:10:00,107.6,107.94,107.6,107.79,251120.0,97.1458,97.4527,97.1458,97.3173,251120.0
2021-12-03 15:20:00,107.83,108.25,107.82,108.13,263676.0,97.3534,97.7326,97.3444,97.6243,263676.0
2021-12-03 15:30:00,108.12,108.37,107.87,107.95,726280.0,97.6152,97.841,97.3895,97.4618,726280.0
2021-12-03 15:40:00,107.95,108.11,107.56,107.77,897892.0,97.4618,97.6062,97.1097,97.2992,897892.0
2021-12-03 15:50:00,107.78,108.44,107.71,108.3,2243570.0,97.3083,97.9042,97.2451,97.7778,2243570.0
2021-12-06 09:30:00,109.07,109.48,109.02,109.41,536902.0,98.4729,98.8431,98.4278,98.7799,536902.0
2021-12-06 09:40:00,109.41,109.68,109.35,109.48,381121.0,98.7799,99.0237,98.7257,98.8431,381121.0
2021-12-06 09:50:00,109.49,109.97,109.47,109.91,313486.0,98.8521,99.2855,98.8341,99.2313,313486.0
2021-12-06 10:00:00,109.91,109.98,109.59,109.7,258580.0,99.2313,99.2945,98.9424,99.0417,258580.0
2021-12-06 10:10:00,109.69,109.98,109.65,109.78,218114.0,99.0327,99.2945,98.9966,99.114,218114.0
2021-12-06 10:20:00,109.77,110.07,109.74,110.01,156716.0,99.1049,99.3758,99.0778,99.3216,156716.0
2021-12-06 10:30:00,110.02,110.16,109.92,110.07,137051.0,99.3306,99.457,99.2404,99.3758,137051.0
2021-12-06 10:40:00,110.08,110.36,109.99,110.36,148926.0,99.3848,99.6376,99.3036,99.6376,148926.0
2021-12-06 10:50:00,110.35,110.53,110.19,110.5,226407.0,99.6286,99.7911,99.4841,99.764,226407.0
2021-12-06 11:00:00,110.5,110.53,110.21,110.33,153609.0,99.764,99.7911,99.5022,99.6105,153609.0
2021-12-06 11:10:00,110.33,110.47,110.16,110.44,161078.0,99.6105,99.7369,99.457,99.7098,161078.0
2021-12-06 11:20:00,110.44,110.76,110.41,110.73,125150.0,99.7098,99.9987,99.6827,99.9717,125150.0
2021-12-06 11:30:00,110.74,110.78,110.49,110.49,124212.0,99.9807,100.0168,99.755,99.755,124212.0
2021-12-06 11:40:00,110.5,110.55,110.18,110.21,127634.0,99.764,99.8091,99.4751,99.5022,127634.0
2021-12-06 11:50:00,110.22,110.44,110.22,110.38,85621.0,99.5112,99.7098,99.5112,99.6557,85621.0
2021-12-06 12:00:00,110.38,110.44,110.31,110.4,69564.0,99.6557,99.7098,99.5925,99.6737,69564.0
2021-12-06 12:10:00,110.4,110.55,110.26,110.43,100909.0,99.6737,99.8091,99.5473,99.7008,100909.0
2021-12-06 12:20:00,110.42,110.69,110.39,110.59,143029.0,99.6918,99.9355,99.6647,99.8453,143029.0
2021-12-06 12:30:00,110.6,110.72,110.56,110.61,82897.0,99.8543,99.9626,99.8182,99.8633,82897.0
2021-12-06 12:40:00,110.62,110.75,110.62,110.68,88381.0,99.8723,99.9897,99.8723,99.9265,88381.0
2021-12-06 12:50:00,110.68,110.78,110.62,110.75,70971.0,99.9265,100.0168,99.8723,99.9897,70971.0
2021-12-06 13:00:00,110.76,110.8,110.63,110.75,90314.0,99.9987,100.0349,99.8814,99.9897,90314.0
2021-12-06 13:10:00,110.74,110.76,110.58,110.71,89629.0,99.9807,99.9987,99.8362,99.9536,89629.0
2021-12-06 13:20:00,110.71,110.76,110.52,110.59,102562.0,99.9536,99.9987,99.7821,99.8453,102562.0
2021-12-06 13:30:00,110.6,110.66,110.52,110.58,74968.0,99.8543,99.9085,99.7821,99.8362,74968.0
2021-12-06 13:40:00,110.57,110.64,110.44,110.52,89374.0,99.8272,99.8904,99.7098,99.7821,89374.0
2021-12-06 13:50:00,110.51,110.58,110.41,110.5,146188.0,99.773,99.8362,99.6827,99.764,146188.0
2021-12-06 14:00:00,110.51,110.53,110.36,110.42,178128.0,99.773,99.7911,99.6376,99.6918,178128.0
2021-12-06 14:10:00,110.42,110.54,110.38,110.43,218897.0,99.6918,99.8001,99.6557,99.7008,218897.0
2021-12-06 14:20:00,110.43,110.52,110.39,110.42,94801.0,99.7008,99.7821,99.6647,99.6918,94801.0
2021-12-06 14:30:00,110.42,110.48,110.34,110.35,127933.0,99.6918,99.7459,99.6196,99.6286,127933.0
2021-12-06 14:40:00,110.35,110.38,110.05,110.06,137343.0,99.6286,99.6557,99.3577,99.3668,137343.0
2021-12-06 14:50:00,110.06,110.18,110.04,110.16,93536.0,99.3668,99.4751,99.3487,99.457,93536.0
2021-12-06 15:00:00,110.15,110.23,110.0,110.07,147351.0,99.448,99.5202,99.3126,99.3758,147351.0
2021-12-06 15:10:00,110.05,110.16,109.97,110.1,251896.0,99.3577,99.457,99.2855,99.4029,251896.0
2021-12-06 15:20:00,110.08,110.08,109.86,110.04,162519.0,99.3848,99.3848,99.1862,99.3487,162519.0
2021-12-06 15:30:00,110.05,110.11,109.8,109.91,283794.0,99.3577,99.4119,99.132,99.2313,283794.0
2021-12-06 15:40:00,109.91,110.08,109.8,110.06,368542.0,99.2313,99.3848,99.132,99.3668,368542.0
2021-12-06 15:50:00,110.04,110.27,109.93,110.0,1326132.0,99.3487,99.5564,99.2494,99.3126,1326132.0
2021-12-07 09:30:00,110.74,111.08,110.58,111.02,275949.0,99.9807,100.2877,99.8362,100.2335,275949.0
2021-12-07 09:40:00,111.02,111.35,110.98,111.34,355662.0,100.2335,100.5314,100.1974,100.5224,355662.0
2021-12-07 09:50:00,111.33,111.63,111.21,111.62,226777.0,100.5134,100.7842,100.405,100.7752,226777.0
2021-12-07 10:00:00,111.63,111.73,111.46,111.51,267416.0,100.7842,100.8745,100.6307,100.6759,267416.0
2021-12-07 10:10:00,111.51,111.59,111.44,111.51,163035.0,100.6759,100.7481,100.6127,100.6759,163035.0
2021-12-07 10:20:00,111.51,111.57,111.3,111.31,164664.0,100.6759,100.73,100.4863,100.4953,164664.0
2021-12-07 10:30:00,111.32,111.5,111.31,111.45,125431.0,100.5043,100.6668,100.4953,100.6217,125431.0
2021-12-07 10:40:00,111.45,111.55,111.41,111.55,102559.0,100.6217,100.712,100.5856,100.712,102559.0
2021-12-07 10:50:00,111.56,111.71,111.44,111.68,99819.0,100.721,100.8564,100.6127,100.8294,99819.0
2021-12-07 11:00:00,111.68,111.82,111.63,111.79,98482.0,100.8294,100.9558,100.7842,100.9287,98482.0
2021-12-07 11:10:00,111.8,111.8,111.59,111.66,230782.0,100.9377,100.9377,100.7481,100.8113,230782.0
2021-12-07 11:20:00,111.65,111.75,111.58,111.62,124011.0,100.8023,100.8926,100.7391,100.7752,124011.0
2021-12-07 11:30:00,111.63,111.9,111.55,111.89,93074.0,100.7842,101.028,100.712,101.019,93074.0
2021-12-07 11:40:00,111.88,111.91,111.78,111.82,68026.0,101.0099,101.037,100.9196,100.9558,68026.0
2021-12-07 11:50:00,111.84,111.91,111.7,111.71,47072.0,100.9738,101.037,100.8474,100.8564,47072.0
2021-12-07 12:00:00,111.71,111.78,111.67,111.68,77930.0,100.8564,100.9196,100.8203,100.8294,77930.0
2021-12-07 12:10:00,111.67,111.73,111.54,111.59,83351.0,100.8203,100.8745,100.703,100.7481,83351.0
2021-12-07 12:20:00,111.59,111.75,111.55,111.65,80409.0,100.7481,100.8926,100.712,100.8023,80409.0
2021-12-07 12:30:00,111.66,111.83,111.66,111.74,78936.0,100.8113,100.9648,100.8113,100.8835,78936.0
2021-12-07 12:40:00,111.74,111.77,111.67,111.76,99579.0,100.8835,100.9106,100.8203,100.9016,99579.0
2021-12-07 12:50:00,111.76,111.76,111.68,111.74,60800.0,100.9016,100.9016,100.8294,100.8835,60800.0
2021-12-07 13:00:00,111.74,111.84,111.73,111.77,79296.0,100.8835,100.9738,100.8745,100.9106,79296.0
2021-12-07 13:10:00,111.77,111.8,111.68,111.76,55784.0,100.9106,100.9377,100.8294,100.9016,55784.0
2021-12-07 13:20:00,111.76,111.8,111.71,111.77,35061.0,100.9016,100.9377,100.8564,100.9106,35061.0
2021-12-07 13:30:00,111.76,111.86,111.72,111.82,67123.0,100.9016,100.9919,100.8655,100.9558,67123.0
2021-12-07 13:40:00,111.81,111.87,111.62,111.62,90334.0,100.9467,101.0009,100.7752,100.7752,90334.0
2021-12-07 13:50:00,111.63,111.74,111.52,111.52,50946.0,100.7842,100.8835,100.6849,100.6849,50946.0
2021-12-07 14:00:00,111.54,111.64,111.46,111.63,48225.0,100.703,100.7932,100.6307,100.7842,48225.0
2021-12-07 14:10:00,111.63,111.75,111.61,111.74,34321.0,100.7842,100.8926,100.7662,100.8835,34321.0
2021-12-07 14:20:00,111.73,111.84,111.7,111.77,45458.0,100.8745,100.9738,100.8474,100.9106,45458.0
2021-12-07 14:30:00,111.76,111.85,111.69,111.74,52470.0,100.9016,100.9828,100.8384,100.8835,52470.0
2021-12-07 14:40:00,111.73,111.78,111.67,111.69,33303.0,100.8745,100.9196,100.8203,100.8384,33303.0
2021-12-07 14:50:00,111.68,111.78,111.63,111.73,32414.0,100.8294,100.9196,100.7842,100.8745,32414.0
2021-12-07 15:00:00,111.72,111.88,111.71,111.73,73205.0,100.8655,101.0099,100.8564,100.8745,73205.0
2021-12-07 15:10:00,111.74,111.76,111.48,111.6,163043.0,100.8835,100.9016,100.6488,100.7571,163043.0
2021-12-07 15:20:00,111.6,111.66,111.53,111.63,140577.0,100.7571,100.8113,100.6939,100.7842,140577.0
2021-12-07 15:30:00,111.63,111.65,111.29,111.33,292694.0,100.7842,100.8023,100.4772,100.5134,292694.0
2021-12-07 15:40:00,111.33,111.58,111.26,111.57,231795.0,100.5134,100.7391,100.4502,100.73,231795.0
2021-12-07 15:50:00,111.56,111.7,111.29,111.66,1134899.0,100.721,100.8474,100.4772,100.8113,1134899.0
2021-12-08 09:30:00,111.85,111.85,111.38,111.55,274848.0,100.9828,100.9828,100.5585,100.712,274848.0
2021-12-08 09:40:00,111.56,112.04,111.54,112.03,354848.0,100.721,101.1544,100.703,101.1454,354848.0
2021-12-08 09:50:00,112.03,112.18,111.82,111.87,282848.0,101.1454,101.2808,100.9558,101.0009,282848.0
2021-12-08 10:00:00,111.88,112.08,111.87,111.91,206640.0,101.0099,101.1905,101.0009,101.037,206640.0
2021-12-08 10:10:00,111.92,112.15,111.89,112.08,263867.0,101.046,101.2537,101.019,101.1905,263867.0
2021-12-08 10:20:00,112.08,112.2,111.93,111.94,269701.0,101.1905,101.2988,101.0551,101.0641,269701.0
2021-12-08 10:30:00,111.95,112.07,111.84,111.93,165804.0,101.0731,101.1815,100.9738,101.0551,165804.0
2021-12-08 10:40:00,111.94,112.06,111.85,112.04,78213.0,101.0641,101.1724,100.9828,101.1544,78213.0
2021-12-08 10:50:00,112.05,112.1,111.77,111.78,85275.0,101.1634,101.2086,100.9106,100.9196,85275.0
2021-12-08 11:00:00,111.8,112.07,111.76,112.04,60195.0,100.9377,101.1815,100.9016,101.1544,60195.0
2021-12-08 11:10:00,112.04,112.2,112.01,112.08,117813.0,101.1544,101.2988,101.1273,101.1905,117813.0
2021-12-08 11:20:00,112.09,112.21,112.04,112.15,108975.0,101.1995,101.3079,101.1544,101.2537,108975.0
2021-12-08 11:30:00,112.15,112.16,112.01,112.13,84829.0,101.2537,101.2627,101.1273,101.2356,84829.0
2021-12-08 11:40:00,112.13,112.27,112.1,112.25,80729.0,101.2356,101.362,101.2086,101.344,80729.0
2021-12-08 11:50:00,112.25,112.3,112.18,112.3,74866.0,101.344,101.3891,101.2808,101.3891,74866.0
2021-12-08 12:00:00,112.3,112.37,112.24,112.35,113272.0,101.3891,101.4523,101.3349,101.4343,113272.0
2021-12-08 12:10:00,112.35,112.4,112.24,112.26,83118.0,101.4343,101.4794,101.3349,101.353,83118.0
2021-12-08 12:20:00,112.26,112.42,112.25,112.4,67662.0,101.353,101.4975,101.344,101.4794,67662.0
2021-12-08 12:30:00,112.4,112.45,112.35,112.39,72622.0,101.4794,101.5245,101.4343,101.4704,72622.0
2021-12-08 12:40:00,112.38,112.45,112.35,112.43,69206.0,101.4613,101.5245,101.4343,101.5065,69206.0
2021-12-08 12:50:00,112.44,112.48,112.4,112.44,76741.0,101.5155,101.5516,101.4794,101.5155,76741.0
2021-12-08 13:00:00,112.45,112.54,112.41,112.52,70802.0,101.5245,101.6058,101.4884,101.5877,70802.0
2021-12-08 13:10:00,112.53,112.56,112.46,112.48,74832.0,101.5968,101.6239,101.5336,101.5516,74832.0
2021-12-08 13:20:00,112.47,112.62,112.47,112.58,80189.0,101.5426,101.678,101.5426,101.6419,80189.0
2021-12-08 13:30:00,112.58,112.61,112.43,112.43,78226.0,101.6419,101.669,101.5065,101.5065,78226.0
2021-12-08 13:40:00,112.44,112.57,112.44,112.54,85985.0,101.5155,101.6329,101.5155,101.6058,85985.0
2021-12-08 13:50:00,112.54,112.55,112.46,112.47,67444.0,101.6058,101.6148,101.5336,101.5426,67444.0
2021-12-08 14:00:00,112.47,112.51,112.4,112.46,60396.0,101.5426,101.5787,101.4794,101.5336,60396.0
2021-12-08 14:10:00,112.46,112.47,112.24,112.25,85583.0,101.5336,101.5426,101.3349,101.344,85583.0
2021-12-08 14:20:00,112.25,112.33,112.22,112.3,93545.0,101.344,101.4162,101.3169,101.3891,93545.0
2021-12-08 14:30:00,112.29,112.33,112.21,112.23,71701.0,101.3801,101.4162,101.3079,101.3259,71701.0
2021-12-08 14:40:00,112.23,112.34,112.22,112.32,67005.0,101.3259,101.4252,101.3169,101.4072,67005.0
2021-12-08 14:50:00,112.32,112.42,112.32,112.39,114197.0,101.4072,101.4975,101.4072,101.4704,114197.0
2021-12-08 15:00:00,112.38,112.48,112.3,112.46,92651.0,101.4613,101.5516,101.3891,101.5336,92651.0
2021-12-08 15:10:00,112.47,112.54,112.34,112.46,121073.0,101.5426,101.6058,101.4252,101.5336,121073.0
2021-12-08 15:20:00,112.47,112.56,112.45,112.47,177282.0,101.5426,101.6239,101.5245,101.5426,177282.0
2021-12-08 15:30:00,112.47,112.54,112.29,112.36,265912.0,101.5426,101.6058,101.3801,101.4433,265912.0
2021-12-08 15:40:00,112.36,112.59,112.34,112.59,410511.0,101.4433,101.6509,101.4252,101.6509,410511.0
2021-12-08 15:50:00,112.58,112.65,112.33,112.39,1427736.0,101.6419,101.7051,101.4162,101.4704,1427736.0
2021-12-09 09:30:00,112.04,112.06,111.48,111.54,175677.0,101.1544,101.1724,100.6488,100.703,175677.0
2021-12-09 09:40:00,111.55,111.74,111.42,111.56,135719.0,100.712,100.8835,100.5946,100.721,135719.0
2021-12-09 09:50:00,111.56,111.66,111.46,111.46,60001.0,100.721,100.8113,100.6307,100.6307,60001.0
2021-12-09 10:00:00,111.46,111.47,111.22,111.3,217693.0,100.6307,100.6398,100.4141,100.4863,217693.0
2021-12-09 10:10:00,111.31,111.46,111.29,111.35,68228.0,100.4953,100.6307,100.4772,100.5314,68228.0
2021-12-09 10:20:00,111.36,111.4,111.16,111.28,98665.0,100.5404,100.5766,100.3599,100.4682,98665.0
2021-12-09 10:30:00,111.29,111.36,111.22,111.28,52702.0,100.4772,100.5404,100.4141,100.4682,52702.0
2021-12-09 10:40:00,111.27,111.41,111.22,111.36,51822.0,100.4592,100.5856,100.4141,100.5404,51822.0
2021-12-09 10:50:00,111.36,111.43,111.28,111.3,52049.0,100.5404,100.6036,100.4682,100.4863,52049.0
2021-12-09 11:00:00,111.3,111.38,111.21,111.28,47666.0,100.4863,100.5585,100.405,100.4682,47666.0
2021-12-09 11:10:00,111.27,111.31,111.13,111.26,54667.0,100.4592,100.4953,100.3328,100.4502,54667.0
2021-12-09 11:20:00,111.25,111.36,111.14,111.35,37537.0,100.4411,100.5404,100.3418,100.5314,37537.0
2021-12-09 11:30:00,111.36,111.41,111.25,111.26,41642.0,100.5404,100.5856,100.4411,100.4502,41642.0
2021-12-09 11:40:00,111.26,111.26,111.07,111.16,33051.0,100.4502,100.4502,100.2786,100.3599,33051.0
2021-12-09 11:50:00,111.17,111.3,111.14,111.25,79036.0,100.3689,100.4863,100.3418,100.4411,79036.0
2021-12-09 12:00:00,111.25,111.26,111.14,111.22,87925.0,100.4411,100.4502,100.3418,100.4141,87925.0
2021-12-09 12:10:00,111.21,111.34,111.18,111.3,44053.0,100.405,100.5224,100.3779,100.4863,44053.0
2021-12-09 12:20:00,111.32,111.45,111.32,111.41,42145.0,100.5043,100.6217,100.5043,100.5856,42145.0
2021-12-09 12:30:00,111.4,111.54,111.4,111.53,27817.0,100.5766,100.703,100.5766,100.6939,27817.0
2021-12-09 12:40:00,111.53,111.62,111.52,111.53,41848.0,100.6939,100.7752,100.6849,100.6939,41848.0
2021-12-09 12:50:00,111.54,111.66,111.52,111.66,39669.0,100.703,100.8113,100.6849,100.8113,39669.0
2021-12-09 13:00:00,111.65,111.65,111.52,111.55,50791.0,100.8023,100.8023,100.6849,100.712,50791.0
2021-12-09 13:10:00,111.55,111.6,111.46,111.48,26974.0,100.712,100.7571,100.6307,100.6488,26974.0
2021-12-09 13:20:00,111.49,111.58,111.44,111.58,24384.0,100.6578,100.7391,100.6127,100.7391,24384.0
2021-12-09 13:30:00,111.56,111.63,111.53,111.62,47296.0,100.721,100.7842,100.6939,100.7752,47296.0
2021-12-09 13:40:00,111.62,111.76,111.61,111.69,40687.0,100.7752,100.9016,100.7662,100.8384,40687.0
2021-12-09 13:50:00,111.68,111.76,111.64,111.7,26822.0,100.8294,100.9016,100.7932,100.8474,26822.0
2021-12-09 14:00:00,111.7,111.72,111.58,111.6,46395.0,100.8474,100.8655,100.7391,100.7571,46395.0
2021-12-09 14:10:00,111.6,111.61,111.49,111.52,45397.0,100.7571,100.7662,100.6578,100.6849,45397.0
2021-12-09 14:20:00,111.54,111.63,111.47,111.5,68483.0,100.703,100.7842,100.6398,100.6668,68483.0
2021-12-09 14:30:00,111.5,111.52,111.26,111.3,52994.0,100.6668,100.6849,100.4502,100.4863,52994.0
2021-12-09 14:40:00,111.3,111.36,111.25,111.35,27562.0,100.4863,100.5404,100.4411,100.5314,27562.0
2021-12-09 14:50:00,111.35,111.43,111.29,111.43,68009.0,100.5314,100.6036,100.4772,100.6036,68009.0
2021-12-09 15:00:00,111.42,111.49,111.35,111.37,76588.0,100.5946,100.6578,100.5314,100.5495,76588.0
2021-12-09 15:10:00,111.37,111.42,111.24,111.29,91338.0,100.5495,100.5946,100.4321,100.4772,91338.0
2021-12-09 15:20:00,111.29,111.35,111.16,111.19,102982.0,100.4772,100.5314,100.3599,100.387,102982.0
2021-12-09 15:30:00,111.19,111.35,111.06,111.24,153625.0,100.387,100.5314,100.2696,100.4321,153625.0
2021-12-09 15:40:00,111.24,111.38,111.16,111.26,195417.0,100.4321,100.5585,100.3599,100.4502,195417.0
2021-12-09 15:50:00,111.26,111.26,110.84,110.9,884899.0,100.4502,100.4502,100.071,100.1251,884899.0
2021-12-10 09:30:00,111.24,111.59,110.91,111.13,102161.0,100.4321,100.7481,100.1342,100.3328,102161.0
2021-12-10 09:40:00,111.14,111.4,111.03,111.09,144998.0,100.3418,100.5766,100.2425,100.2967,144998.0
2021-12-10 09:50:00,111.08,111.3,110.98,111.12,86756.0,100.2877,100.4863,100.1974,100.3238,86756.0
2021-12-10 10:00:00,111.12,111.38,111.1,111.3,62287.0,100.3238,100.5585,100.3057,100.4863,62287.0
2021-12-10 10:10:00,111.31,111.43,111.22,111.4,50127.0,100.4953,100.6036,100.4141,100.5766,50127.0
2021-12-10 10:20:00,111.4,111.46,111.16,111.21,61290.0,100.5766,100.6307,100.3599,100.405,61290.0
2021-12-10 10:30:00,111.2,111.2,110.77,110.86,53063.0,100.396,100.396,100.0078,100.089,53063.0
2021-12-10 10:40:00,110.88,111.17,110.88,111.07,31325.0,100.1071,100.3689,100.1071,100.2786,31325.0
2021-12-10 10:50:00,111.08,111.19,111.04,111.14,42733.0,100.2877,100.387,100.2515,100.3418,42733.0
2021-12-10 11:00:00,111.12,111.19,110.79,110.79,32990.0,100.3238,100.387,100.0258,100.0258,32990.0
2021-12-10 11:10:00,110.79,111.02,110.76,111.01,42653.0,100.0258,100.2335,99.9987,100.2245,42653.0
2021-12-10 11:20:00,111.0,111.21,110.96,111.16,37782.0,100.2154,100.405,100.1793,100.3599,37782.0
2021-12-10 11:30:00,111.14,111.3,111.13,111.13,51894.0,100.3418,100.4863,100.3328,100.3328,51894.0
2021-12-10 11:40:00,111.14,111.16,111.07,111.1,31083.0,100.3418,100.3599,100.2786,100.3057,31083.0
2021-12-10 11:50:00,111.11,111.14,110.93,111.01,36079.0,100.3147,100.3418,100.1522,100.2245,36079.0
2021-12-10 12:00:00,111.01,111.26,110.96,111.19,36000.0,100.2245,100.4502,100.1793,100.387,36000.0
2021-12-10 12:10:00,111.2,111.27,111.16,111.22,225590.0,100.396,100.4592,100.3599,100.4141,225590.0
2021-12-10 12:20:00,111.23,111.26,111.08,111.11,41074.0,100.4231,100.4502,100.2877,100.3147,41074.0
2021-12-10 12:30:00,111.12,111.14,111.02,111.09,27814.0,100.3238,100.3418,100.2335,100.2967,27814.0
2021-12-10 12:40:00,111.09,111.24,111.08,111.23,24515.0,100.2967,100.4321,100.2877,100.4231,24515.0
2021-12-10 12:50:00,111.23,111.25,111.17,111.22,11329.0,100.4231,100.4411,100.3689,100.4141,11329.0
2021-12-10 13:00:00,111.22,111.35,111.22,111.29,13597.0,100.4141,100.5314,100.4141,100.4772,13597.0
2021-12-10 13:10:00,111.29,111.36,111.27,111.35,32177.0,100.4772,100.5404,100.4592,100.5314,32177.0
2021-12-10 13:20:00,111.33,111.37,111.3,111.32,15335.0,100.5134,100.5495,100.4863,100.5043,15335.0
2021-12-10 13:30:00,111.33,111.35,111.25,111.35,27462.0,100.5134,100.5314,100.4411,100.5314,27462.0
2021-12-10 13:40:00,111.35,111.35,111.23,111.32,19475.0,100.5314,100.5314,100.4231,100.5043,19475.0
2021-12-10 13:50:00,111.33,111.34,111.24,111.26,24229.0,100.5134,100.5224,100.4321,100.4502,24229.0
2021-12-10 14:00:00,111.25,111.27,111.13,111.15,30169.0,100.4411,100.4592,100.3328,100.3509,30169.0
2021-12-10 14:10:00,111.16,111.31,111.16,111.22,22928.0,100.3599,100.4953,100.3599,100.4141,22928.0
2021-12-10 14:20:00,111.22,111.28,111.2,111.26,32751.0,100.4141,100.4682,100.396,100.4502,32751.0
2021-12-10 14:30:00,111.26,111.31,111.1,111.22,46425.0,100.4502,100.4953,100.3057,100.4141,46425.0
2021-12-10 14:40:00,111.2,111.22,111.03,111.08,39324.0,100.396,100.4141,100.2425,100.2877,39324.0
2021-12-10 14:50:00,111.07,111.08,110.89,110.92,33479.0,100.2786,100.2877,100.1161,100.1432,33479.0
2021-12-10 15:00:00,110.93,110.98,110.86,110.92,33086.0,100.1522,100.1974,100.089,100.1432,33086.0
2021-12-10 15:10:00,110.91,110.95,110.8,110.93,161408.0,100.1342,100.1703,100.0349,100.1522,161408.0
2021-12-10 15:20:00,110.93,111.18,110.91,111.17,59316.0,100.1522,100.3779,100.1342,100.3689,59316.0
2021-12-10 15:30:00,111.17,111.22,110.93,110.98,122853.0,100.3689,100.4141,100.1522,100.1974,122853.0
2021-12-10 15:40:00,110.98,111.24,110.91,111.2,212362.0,100.1974,100.4321,100.1342,100.396,212362.0
2021-12-10 15:50:00,111.19,111.25,111.07,111.19,349622.0,100.387,100.4411,100.2786,100.387,349622.0
2021-12-13 09:30:00,109.79,109.93,109.63,109.9,347353.0,100.1363,100.264,99.9904,100.2366,347353.0
2021-12-13 09:40:00,109.9,110.17,109.81,110.08,255207.0,100.2366,100.4829,100.1545,100.4008,255207.0
2021-12-13 09:50:00,110.07,110.46,110.01,110.28,155833.0,100.3917,100.7474,100.337,100.5832,155833.0
2021-12-13 10:00:00,110.27,110.31,110.11,110.17,160216.0,100.5741,100.6106,100.4282,100.4829,160216.0
2021-12-13 10:10:00,110.17,110.26,110.07,110.21,133096.0,100.4829,100.565,100.3917,100.5194,133096.0
2021-12-13 10:20:00,110.2,110.26,110.09,110.17,64892.0,100.5103,100.565,100.4099,100.4829,64892.0
2021-12-13 10:30:00,110.17,110.18,109.91,110.13,77148.0,100.4829,100.492,100.2458,100.4464,77148.0
2021-12-13 10:40:00,110.14,110.21,109.96,110.12,61090.0,100.4555,100.5194,100.2914,100.4373,61090.0
2021-12-13 10:50:00,110.13,110.24,110.11,110.21,54778.0,100.4464,100.5467,100.4282,100.5194,54778.0
2021-12-13 11:00:00,110.2,110.29,110.12,110.16,63041.0,100.5103,100.5923,100.4373,100.4738,63041.0
2021-12-13 11:10:00,110.17,110.34,110.17,110.3,74187.0,100.4829,100.6379,100.4829,100.6015,74187.0
2021-12-13 11:20:00,110.3,110.52,110.27,110.48,91987.0,100.6015,100.8021,100.5741,100.7656,91987.0
2021-12-13 11:30:00,110.48,110.65,110.46,110.63,117719.0,100.7656,100.9207,100.7474,100.9024,117719.0
2021-12-13 11:40:00,110.63,110.75,110.62,110.73,108223.0,100.9024,101.0119,100.8933,100.9937,108223.0
2021-12-13 11:50:00,110.73,110.91,110.69,110.91,126481.0,100.9937,101.1578,100.9572,101.1578,126481.0
2021-12-13 12:00:00,110.91,111.02,110.81,110.98,84490.0,101.1578,101.2582,101.0666,101.2217,84490.0
2021-12-13 12:10:00,110.98,111.1,110.95,111.04,109532.0,101.2217,101.3311,101.1943,101.2764,109532.0
2021-12-13 12:20:00,111.04,111.13,111.0,111.06,100563.0,101.2764,101.3585,101.2399,101.2946,100563.0
2021-12-13 12:30:00,111.05,111.15,111.01,111.1,61184.0,101.2855,101.3767,101.249,101.3311,61184.0
2021-12-13 12:40:00,111.1,111.12,110.93,110.96,55276.0,101.3311,101.3494,101.1761,101.2034,55276.0
2021-12-13 12:50:00,110.96,111.04,110.94,111.0,46410.0,101.2034,101.2764,101.1852,101.2399,46410.0
2021-12-13 13:00:00,111.0,111.06,110.98,111.0,48007.0,101.2399,101.2946,101.2217,101.2399,48007.0
2021-12-13 13:10:00,111.0,111.15,110.99,111.12,45375.0,101.2399,101.3767,101.2308,101.3494,45375.0
2021-12-13 13:20:00,111.12,111.17,111.03,111.17,162765.0,101.3494,101.395,101.2673,101.395,162765.0
2021-12-13 13:30:00,111.17,111.3,111.11,111.24,54051.0,101.395,101.5135,101.3402,101.4588,54051.0
2021-12-13 13:40:00,111.25,111.28,111.14,111.15,52986.0,101.4679,101.4953,101.3676,101.3767,52986.0
2021-12-13 13:50:00,111.15,111.17,111.08,111.16,98308.0,101.3767,101.395,101.3129,101.3858,98308.0
2021-12-13 14:00:00,111.15,111.22,111.09,111.19,67541.0,101.3767,101.4406,101.322,101.4132,67541.0
2021-12-13 14:10:00,111.19,111.34,111.16,111.33,62116.0,101.4132,101.55,101.3858,101.5409,62116.0
2021-12-13 14:20:00,111.33,111.35,111.23,111.25,43509.0,101.5409,101.5591,101.4497,101.4679,43509.0
2021-12-13 14:30:00,111.25,111.36,111.16,111.35,36283.0,101.4679,101.5683,101.3858,101.5591,36283.0
2021-12-13 14:40:00,111.35,111.39,111.31,111.32,39726.0,101.5591,101.5956,101.5227,101.5318,39726.0
2021-12-13 14:50:00,111.31,111.39,111.29,111.3,57768.0,101.5227,101.5956,101.5044,101.5135,57768.0
2021-12-13 15:00:00,111.31,111.4,111.23,111.25,121538.0,101.5227,101.6047,101.4497,101.4679,121538.0
2021-12-13 15:10:00,111.26,111.39,111.19,111.38,204907.0,101.4771,101.5956,101.4132,101.5865,204907.0
2021-12-13 15:20:00,111.38,111.49,111.29,111.46,167234.0,101.5865,101.6868,101.5044,101.6595,167234.0
2021-12-13 15:30:00,111.47,111.7,111.45,111.6,244032.0,101.6686,101.8784,101.6503,101.7872,244032.0
2021-12-13 15:40:00,111.61,111.74,111.41,111.41,279062.0,101.7963,101.9148,101.6139,101.6139,279062.0
2021-12-13 15:50:00,111.4,111.42,111.13,111.23,781926.0,101.6047,101.623,101.3585,101.4497,781926.0
2021-12-14 09:30:00,111.11,111.11,110.65,110.65,159548.0,101.3402,101.3402,100.9207,100.9207,159548.0
2021-12-14 09:40:00,110.65,110.94,110.27,110.33,171321.0,100.9207,101.1852,100.5741,100.6288,171321.0
2021-12-14 09:50:00,110.32,110.48,109.97,110.05,211752.0,100.6197,100.7656,100.3005,100.3734,211752.0
2021-12-14 10:00:00,110.05,110.28,109.96,110.28,185088.0,100.3734,100.5832,100.2914,100.5832,185088.0
2021-12-14 10:10:00,110.26,110.26,110.0,110.13,110943.0,100.565,100.565,100.3278,100.4464,110943.0
2021-12-14 10:20:00,110.13,110.26,110.04,110.18,100125.0,100.4464,100.565,100.3643,100.492,100125.0
2021-12-14 10:30:00,110.17,110.2,110.02,110.09,149895.0,100.4829,100.5103,100.3461,100.4099,149895.0
2021-12-14 10:40:00,110.08,110.15,109.93,109.96,97200.0,100.4008,100.4647,100.264,100.2914,97200.0
2021-12-14 10:50:00,109.97,110.0,109.67,109.74,110753.0,100.3005,100.3278,100.0269,100.0907,110753.0
2021-12-14 11:00:00,109.76,109.98,109.64,109.88,104360.0,100.1089,100.3096,99.9995,100.2184,104360.0
2021-12-14 11:10:00,109.87,109.92,109.61,109.69,111324.0,100.2093,100.2549,99.9721,100.0451,111324.0
2021-12-14 11:20:00,109.69,109.9,109.65,109.86,149460.0,100.0451,100.2366,100.0086,100.2002,149460.0
2021-12-14 11:30:00,109.86,109.86,109.49,109.71,138743.0,100.2002,100.2002,99.8627,100.0633,138743.0
2021-12-14 11:40:00,109.7,109.87,109.6,109.6,109996.0,100.0542,100.2093,99.963,99.963,109996.0
2021-12-14 11:50:00,109.61,109.62,109.35,109.48,100425.0,99.9721,99.9813,99.735,99.8536,100425.0
2021-12-14 12:00:00,109.48,109.53,109.27,109.47,209647.0,99.8536,99.8992,99.662,99.8444,209647.0
2021-12-14 12:10:00,109.47,109.53,109.38,109.51,167651.0,99.8444,99.8992,99.7624,99.8809,167651.0
2021-12-14 12:20:00,109.53,109.62,109.5,109.6,157831.0,99.8992,99.9813,99.8718,99.963,157831.0
2021-12-14 12:30:00,109.59,109.61,109.43,109.51,129730.0,99.9539,99.9721,99.808,99.8809,129730.0
2021-12-14 12:40:00,109.51,109.69,109.48,109.52,127320.0,99.8809,100.0451,99.8536,99.89,127320.0
2021-12-14 12:50:00,109.52,109.57,109.25,109.33,195840.0,99.89,99.9357,99.6438,99.7168,195840.0
2021-12-14 13:00:00,109.32,109.39,109.26,109.34,193194.0,99.7076,99.7715,99.6529,99.7259,193194.0
2021-12-14 13:10:00,109.34,109.52,109.32,109.47,267083.0,99.7259,99.89,99.7076,99.8444,267083.0
2021-12-14 13:20:00,109.47,109.55,109.42,109.42,205185.0,99.8444,99.9174,99.7988,99.7988,205185.0
2021-12-14 13:30:00,109.41,109.51,109.39,109.4,220156.0,99.7897,99.8809,99.7715,99.7806,220156.0
2021-12-14 13:40:00,109.4,109.53,109.38,109.42,193679.0,99.7806,99.8992,99.7624,99.7988,193679.0
2021-12-14 13:50:00,109.43,109.51,109.31,109.5,184234.0,99.808,99.8809,99.6985,99.8718,184234.0
2021-12-14 14:00:00,109.5,109.55,109.32,109.5,246667.0,99.8718,99.9174,99.7076,99.8718,246667.0
2021-12-14 14:10:00,109.5,109.76,109.45,109.74,190557.0,99.8718,100.1089,99.8262,100.0907,190557.0
2021-12-14 14:20:00,109.74,109.77,109.61,109.72,188130.0,100.0907,100.1181,99.9721,100.0725,188130.0
2021-12-14 14:30:00,109.72,109.84,109.67,109.8,205199.0,100.0725,100.1819,100.0269,100.1454,205199.0
2021-12-14 14:40:00,109.81,109.95,109.8,109.93,276560.0,100.1545,100.2822,100.1454,100.264,276560.0
2021-12-14 14:50:00,109.93,110.03,109.87,110.01,354754.0,100.264,100.3552,100.2093,100.337,354754.0
2021-12-14 15:00:00,110.0,110.15,109.98,110.15,408320.0,100.3278,100.4647,100.3096,100.4647,408320.0
2021-12-14 15:10:00,110.14,110.22,110.11,110.16,390770.0,100.4555,100.5285,100.4282,100.4738,390770.0
2021-12-14 15:20:00,110.17,110.21,110.02,110.19,446806.0,100.4829,100.5194,100.3461,100.5011,446806.0
2021-12-14 15:30:00,110.19,110.27,110.11,110.16,333212.0,100.5011,100.5741,100.4282,100.4738,333212.0
2021-12-14 15:40:00,110.17,110.22,109.97,109.98,280849.0,100.4829,100.5285,100.3005,100.3096,280849.0
2021-12-14 15:50:00,109.97,110.02,109.67,109.87,1444383.0,100.3005,100.3461,100.0269,100.2093,1444383.0
2021-12-15 09:30:00,110.0,110.61,110.0,110.45,291405.0,100.3278,100.8842,100.3278,100.7383,291405.0
2021-12-15 09:40:00,110.48,110.48,110.22,110.23,257230.0,100.7656,100.7656,100.5285,100.5376,257230.0
2021-12-15 09:50:00,110.25,110.56,110.24,110.38,215043.0,100.5559,100.8386,100.5467,100.6744,215043.0
2021-12-15 10:00:00,110.39,110.57,110.32,110.42,129002.0,100.6835,100.8477,100.6197,100.7109,129002.0
2021-12-15 10:10:00,110.43,110.51,110.24,110.25,130240.0,100.72,100.793,100.5467,100.5559,130240.0
2021-12-15 10:20:00,110.26,110.46,110.2,110.29,110963.0,100.565,100.7474,100.5103,100.5923,110963.0
2021-12-15 10:30:00,110.3,110.36,110.15,110.25,112956.0,100.6015,100.6562,100.4647,100.5559,112956.0
2021-12-15 10:40:00,110.25,110.34,110.2,110.2,193072.0,100.5559,100.6379,100.5103,100.5103,193072.0
2021-12-15 10:50:00,110.21,110.28,110.12,110.27,107533.0,100.5194,100.5832,100.4373,100.5741,107533.0
2021-12-15 11:00:00,110.27,110.38,110.16,110.37,94431.0,100.5741,100.6744,100.4738,100.6653,94431.0
2021-12-15 11:10:00,110.38,110.42,110.16,110.18,70297.0,100.6744,100.7109,100.4738,100.492,70297.0
2021-12-15 11:20:00,110.16,110.32,110.09,110.21,63718.0,100.4738,100.6197,100.4099,100.5194,63718.0
2021-12-15 11:30:00,110.21,110.25,110.01,110.01,97378.0,100.5194,100.5559,100.337,100.337,97378.0
2021-12-15 11:40:00,110.0,110.3,109.95,110.3,95670.0,100.3278,100.6015,100.2822,100.6015,95670.0
2021-12-15 11:50:00,110.31,110.43,110.23,110.38,78184.0,100.6106,100.72,100.5376,100.6744,78184.0
2021-12-15 12:00:00,110.38,110.48,110.26,110.3,108293.0,100.6744,100.7656,100.565,100.6015,108293.0
2021-12-15 12:10:00,110.3,110.32,110.19,110.24,45168.0,100.6015,100.6197,100.5011,100.5467,45168.0
2021-12-15 12:20:00,110.24,110.28,110.16,110.27,86641.0,100.5467,100.5832,100.4738,100.5741,86641.0
2021-12-15 12:30:00,110.26,110.3,110.16,110.25,114848.0,100.565,100.6015,100.4738,100.5559,114848.0
2021-12-15 12:40:00,110.25,110.38,110.19,110.37,62767.0,100.5559,100.6744,100.5011,100.6653,62767.0
2021-12-15 12:50:00,110.36,110.42,110.32,110.39,86900.0,100.6562,100.7109,100.6197,100.6835,86900.0
2021-12-15 13:00:00,110.39,110.47,110.3,110.45,148972.0,100.6835,100.7565,100.6015,100.7383,148972.0
2021-12-15 13:10:00,110.45,110.49,110.35,110.47,105431.0,100.7383,100.7748,100.6471,100.7565,105431.0
2021-12-15 13:20:00,110.46,110.56,110.43,110.55,55582.0,100.7474,100.8386,100.72,100.8295,55582.0
2021-12-15 13:30:00,110.55,110.59,110.47,110.48,121956.0,100.8295,100.866,100.7565,100.7656,121956.0
2021-12-15 13:40:00,110.48,110.56,110.45,110.47,55441.0,100.7656,100.8386,100.7383,100.7565,55441.0
2021-12-15 13:50:00,110.48,110.55,110.32,110.43,38648.0,100.7656,100.8295,100.6197,100.72,38648.0
2021-12-15 14:00:00,110.43,110.82,110.07,110.79,608364.0,100.72,101.0757,100.3917,101.0484,608364.0
2021-12-15 14:10:00,110.78,111.11,110.71,110.88,524610.0,101.0393,101.3402,100.9754,101.1305,524610.0
2021-12-15 14:20:00,110.88,110.89,110.43,110.59,264535.0,101.1305,101.1396,100.72,100.866,264535.0
2021-12-15 14:30:00,110.59,110.79,110.53,110.7,158044.0,100.866,101.0484,100.8112,100.9663,158044.0
2021-12-15 14:40:00,110.7,110.93,110.6,110.77,164684.0,100.9663,101.1761,100.8751,101.0301,164684.0
2021-12-15 14:50:00,110.76,110.94,110.65,110.73,191891.0,101.021,101.1852,100.9207,100.9937,191891.0
2021-12-15 15:00:00,110.75,111.22,110.74,111.14,283906.0,101.0119,101.4406,101.0028,101.3676,283906.0
2021-12-15 15:10:00,111.15,111.39,111.05,111.26,340018.0,101.3767,101.5956,101.2855,101.4771,340018.0
2021-12-15 15:20:00,111.26,111.58,111.26,111.54,313773.0,101.4771,101.7689,101.4771,101.7324,313773.0
2021-12-15 15:30:00,111.54,111.58,111.27,111.3,547070.0,101.7324,101.7689,101.4862,101.5135,547070.0
2021-12-15 15:40:00,111.3,111.45,110.91,110.94,701249.0,101.5135,101.6503,101.1578,101.1852,701249.0
2021-12-15 15:50:00,110.93,111.42,110.91,111.38,1294410.0,101.1761,101.623,101.1578,101.5865,1294410.0
2021-12-16 09:30:00,111.67,111.87,111.41,111.42,183905.0,101.851,102.0334,101.6139,101.623,183905.0
2021-12-16 09:40:00,111.41,111.69,111.4,111.65,184731.0,101.6139,101.8692,101.6047,101.8328,184731.0
2021-12-16 09:50:00,111.66,111.72,111.52,111.69,144391.0,101.8419,101.8966,101.7142,101.8692,144391.0
2021-12-16 10:00:00,111.69,111.97,111.68,111.73,211378.0,101.8692,102.1246,101.8601,101.9057,211378.0
2021-12-16 10:10:00,111.74,112.13,111.73,111.95,145295.0,101.9148,102.2706,101.9057,102.1064,145295.0
2021-12-16 10:20:00,111.94,112.15,111.91,112.11,102676.0,102.0973,102.2888,102.0699,102.2523,102676.0
2021-12-16 10:30:00,112.1,112.28,112.04,112.14,118583.0,102.2432,102.4074,102.1885,102.2797,118583.0
2021-12-16 10:40:00,112.14,112.24,112.07,112.16,140990.0,102.2797,102.3709,102.2158,102.2979,140990.0
2021-12-16 10:50:00,112.16,112.36,112.12,112.29,125072.0,102.2979,102.4803,102.2614,102.4165,125072.0
2021-12-16 11:00:00,112.28,112.29,111.97,112.08,201570.0,102.4074,102.4165,102.1246,102.2249,201570.0
2021-12-16 11:10:00,112.09,112.09,111.87,111.98,97286.0,102.2341,102.2341,102.0334,102.1337,97286.0
2021-12-16 11:20:00,112.0,112.07,111.84,111.92,100508.0,102.152,102.2158,102.0061,102.079,100508.0
2021-12-16 11:30:00,111.92,111.96,111.8,111.81,92751.0,102.079,102.1155,101.9696,101.9787,92751.0
2021-12-16 11:40:00,111.81,111.94,111.78,111.87,84472.0,101.9787,102.0973,101.9513,102.0334,84472.0
2021-12-16 11:50:00,111.89,111.92,111.73,111.74,74909.0,102.0517,102.079,101.9057,101.9148,74909.0
2021-12-16 12:00:00,111.73,111.81,111.65,111.7,81916.0,101.9057,101.9787,101.8328,101.8784,81916.0
2021-12-16 12:10:00,111.71,111.84,111.7,111.74,129208.0,101.8875,102.0061,101.8784,101.9148,129208.0
2021-12-16 12:20:00,111.74,111.88,111.71,111.79,146785.0,101.9148,102.0425,101.8875,101.9604,146785.0
2021-12-16 12:30:00,111.78,111.83,111.68,111.76,108418.0,101.9513,101.9969,101.8601,101.9331,108418.0
2021-12-16 12:40:00,111.75,111.79,111.57,111.61,90462.0,101.924,101.9604,101.7598,101.7963,90462.0
2021-12-16 12:50:00,111.61,111.63,111.45,111.48,68137.0,101.7963,101.8145,101.6503,101.6777,68137.0
2021-12-16 13:00:00,111.48,111.61,111.43,111.52,99883.0,101.6777,101.7963,101.6321,101.7142,99883.0
2021-12-16 13:10:00,111.52,111.67,111.5,111.6,46675.0,101.7142,101.851,101.6959,101.7872,46675.0
2021-12-16 13:20:00,111.59,111.62,111.49,111.52,66893.0,101.778,101.8054,101.6868,101.7142,66893.0
2021-12-16 13:30:00,111.51,111.56,111.37,111.41,58160.0,101.7051,101.7507,101.5774,101.6139,58160.0
2021-12-16 13:40:00,111.42,111.56,111.36,111.54,53852.0,101.623,101.7507,101.5683,101.7324,53852.0
2021-12-16 13:50:00,111.53,111.53,111.37,111.43,57534.0,101.7233,101.7233,101.5774,101.6321,57534.0
2021-12-16 14:00:00,111.43,111.5,111.31,111.31,64200.0,101.6321,101.6959,101.5227,101.5227,64200.0
2021-12-16 14:10:00,111.31,111.33,111.08,111.15,67434.0,101.5227,101.5409,101.3129,101.3767,67434.0
2021-12-16 14:20:00,111.16,111.16,111.02,111.1,70986.0,101.3858,101.3858,101.2582,101.3311,70986.0
2021-12-16 14:30:00,111.1,111.22,111.04,111.21,73915.0,101.3311,101.4406,101.2764,101.4314,73915.0
2021-12-16 14:40:00,111.2,111.23,110.89,110.9,183388.0,101.4223,101.4497,101.1396,101.1487,183388.0
2021-12-16 14:50:00,110.9,111.09,110.85,111.08,131982.0,101.1487,101.322,101.1031,101.3129,131982.0
2021-12-16 15:00:00,111.07,111.1,110.84,110.84,153441.0,101.3038,101.3311,101.094,101.094,153441.0
2021-12-16 15:10:00,110.84,111.05,110.83,111.02,174866.0,101.094,101.2855,101.0849,101.2582,174866.0
2021-12-16 15:20:00,111.02,111.28,110.98,111.2,282824.0,101.2582,101.4953,101.2217,101.4223,282824.0
2021-12-16 15:30:00,111.2,111.45,111.06,111.43,218013.0,101.4223,101.6503,101.2946,101.6321,218013.0
2021-12-16 15:40:00,111.42,111.53,111.16,111.17,352036.0,101.623,101.7233,101.3858,101.395,352036.0
2021-12-16 15:50:00,111.18,111.64,111.17,111.41,1091558.0,101.4041,101.8236,101.395,101.6139,1091558.0
2021-12-17 09:30:00,111.23,111.66,110.93,111.6,194864.0,101.4497,101.8419,101.1761,101.7872,194864.0
2021-12-17 09:40:00,111.61,111.87,111.53,111.87,178061.0,101.7963,102.0334,101.7233,102.0334,178061.0
2021-12-17 09:50:00,111.88,112.07,111.75,111.98,205775.0,102.0425,102.2158,101.924,102.1337,205775.0
2021-12-17 10:00:00,111.98,111.99,111.41,111.46,144329.0,102.1337,102.1429,101.6139,101.6595,144329.0
2021-12-17 10:10:00,111.45,111.5,111.26,111.36,187718.0,101.6503,101.6959,101.4771,101.5683,187718.0
2021-12-17 10:20:00,111.36,111.39,111.05,111.11,129821.0,101.5683,101.5956,101.2855,101.3402,129821.0
2021-12-17 10:30:00,111.08,111.55,111.01,111.53,117197.0,101.3129,101.7416,101.249,101.7233,117197.0
2021-12-17 10:40:00,111.54,111.92,111.52,111.88,123813.0,101.7324,102.079,101.7142,102.0425,123813.0
2021-12-17 10:50:00,111.88,112.06,111.8,111.96,186384.0,102.0425,102.2067,101.9696,102.1155,186384.0
2021-12-17 11:00:00,111.97,112.04,111.87,111.92,127705.0,102.1246,102.1885,102.0334,102.079,127705.0
2021-12-17 11:10:00,111.93,112.21,111.91,112.2,68198.0,102.0881,102.3435,102.0699,102.3344,68198.0
2021-12-17 11:20:00,112.2,112.22,112.07,112.08,89842.0,102.3344,102.3526,102.2158,102.2249,89842.0
2021-12-17 11:30:00,112.07,112.13,111.71,111.79,111625.0,102.2158,102.2706,101.8875,101.9604,111625.0
2021-12-17 11:40:00,111.81,111.84,111.44,111.45,162717.0,101.9787,102.0061,101.6412,101.6503,162717.0
2021-12-17 11:50:00,111.46,111.82,111.46,111.77,105205.0,101.6595,101.9878,101.6595,101.9422,105205.0
2021-12-17 12:00:00,111.77,111.77,111.59,111.66,85348.0,101.9422,101.9422,101.778,101.8419,85348.0
2021-12-17 12:10:00,111.67,111.92,111.67,111.77,146104.0,101.851,102.079,101.851,101.9422,146104.0
2021-12-17 12:20:00,111.76,111.89,111.7,111.82,75846.0,101.9331,102.0517,101.8784,101.9878,75846.0
2021-12-17 12:30:00,111.81,111.99,111.76,111.98,72819.0,101.9787,102.1429,101.9331,102.1337,72819.0
2021-12-17 12:40:00,111.98,112.18,111.96,112.1,111818.0,102.1337,102.3162,102.1155,102.2432,111818.0
2021-12-17 12:50:00,112.09,112.14,111.95,112.08,114854.0,102.2341,102.2797,102.1064,102.2249,114854.0
2021-12-17 13:00:00,112.08,112.17,112.02,112.1,113708.0,102.2249,102.307,102.1702,102.2432,113708.0
2021-12-17 13:10:00,112.1,112.23,112.05,112.2,140794.0,102.2432,102.3618,102.1976,102.3344,140794.0
2021-12-17 13:20:00,112.2,112.41,112.19,112.41,153028.0,102.3344,102.5259,102.3253,102.5259,153028.0
2021-12-17 13:30:00,112.4,112.4,112.25,112.28,159446.0,102.5168,102.5168,102.38,102.4074,159446.0
2021-12-17 13:40:00,112.28,112.41,112.28,112.36,70347.0,102.4074,102.5259,102.4074,102.4803,70347.0
2021-12-17 13:50:00,112.36,112.48,112.33,112.42,103420.0,102.4803,102.5898,102.453,102.5351,103420.0
2021-12-17 14:00:00,112.43,112.48,112.3,112.31,77078.0,102.5442,102.5898,102.4256,102.4347,77078.0
2021-12-17 14:10:00,112.31,112.44,112.31,112.37,93097.0,102.4347,102.5533,102.4347,102.4894,93097.0
2021-12-17 14:20:00,112.36,112.39,112.17,112.23,113325.0,102.4803,102.5077,102.307,102.3618,113325.0
2021-12-17 14:30:00,112.23,112.33,112.15,112.26,110782.0,102.3618,102.453,102.2888,102.3891,110782.0
2021-12-17 14:40:00,112.26,112.4,112.21,112.34,94452.0,102.3891,102.5168,102.3435,102.4621,94452.0
2021-12-17 14:50:00,112.34,112.37,112.11,112.15,102709.0,102.4621,102.4894,102.2523,102.2888,102709.0
2021-12-17 15:00:00,112.15,112.28,112.11,112.19,120963.0,102.2888,102.4074,102.2523,102.3253,120963.0
2021-12-17 15:10:00,112.19,112.19,111.87,111.97,169601.0,102.3253,102.3253,102.0334,102.1246,169601.0
2021-12-17 15:20:00,111.98,112.1,111.79,111.82,121878.0,102.1337,102.2432,101.9604,101.9878,121878.0
2021-12-17 15:30:00,111.82,111.88,111.6,111.73,299741.0,101.9878,102.0425,101.7872,101.9057,299741.0
2021-12-17 15:40:00,111.74,111.78,111.43,111.44,440417.0,101.9148,101.9513,101.6321,101.6412,440417.0
2021-12-17 15:50:00,111.44,111.51,111.11,111.3,1553028.0,101.6412,101.7051,101.3402,101.5135,1553028.0
2021-12-20 09:30:00,110.14,110.79,109.97,110.59,677145.0,100.4555,101.0484,100.3005,100.866,677145.0
2021-12-20 09:40:00,110.58,110.58,109.43,109.49,978140.0,100.8568,100.8568,99.808,99.8627,978140.0
2021-12-20 09:50:00,109.48,110.14,109.38,110.13,1006639.0,99.8536,100.4555,99.7624,100.4464,1006639.0
2021-12-20 10:00:00,110.12,110.46,110.0,110.08,626889.0,100.4373,100.7474,100.3278,100.4008,626889.0
2021-12-20 10:10:00,110.07,110.08,109.68,109.76,381422.0,100.3917,100.4008,100.036,100.1089,381422.0
2021-12-20 10:20:00,109.76,109.92,109.69,109.82,517583.0,100.1089,100.2549,100.0451,100.1637,517583.0
2021-12-20 10:30:00,109.82,110.05,109.75,109.9,321120.0,100.1637,100.3734,100.0998,100.2366,321120.0
2021-12-20 10:40:00,109.89,109.93,109.4,109.42,377872.0,100.2275,100.264,99.7806,99.7988,377872.0
2021-12-20 10:50:00,109.42,109.46,109.24,109.42,304047.0,99.7988,99.8353,99.6347,99.7988,304047.0
2021-12-20 11:00:00,109.42,109.67,109.38,109.57,823740.0,99.7988,100.0269,99.7624,99.9357,823740.0
2021-12-20 11:10:00,109.55,109.63,109.44,109.59,365480.0,99.9174,99.9904,99.8171,99.9539,365480.0
2021-12-20 11:20:00,109.59,109.8,109.51,109.73,581239.0,99.9539,100.1454,99.8809,100.0816,581239.0
2021-12-20 11:30:00,109.73,109.75,109.57,109.66,221912.0,100.0816,100.0998,99.9357,100.0177,221912.0
2021-12-20 11:40:00,109.65,109.77,109.6,109.76,202757.0,100.0086,100.1181,99.963,100.1089,202757.0
2021-12-20 11:50:00,109.77,110.0,109.74,109.96,192290.0,100.1181,100.3278,100.0907,100.2914,192290.0
2021-12-20 12:00:00,109.95,109.96,109.82,109.95,341610.0,100.2822,100.2914,100.1637,100.2822,341610.0
2021-12-20 12:10:00,109.94,109.97,109.75,109.78,589414.0,100.2731,100.3005,100.0998,100.1272,589414.0
2021-12-20 12:20:00,109.77,109.79,109.65,109.79,127944.0,100.1181,100.1363,100.0086,100.1363,127944.0
2021-12-20 12:30:00,109.78,109.78,109.41,109.51,221852.0,100.1272,100.1272,99.7897,99.8809,221852.0
2021-12-20 12:40:00,109.5,109.65,109.5,109.64,129969.0,99.8718,100.0086,99.8718,99.9995,129969.0
2021-12-20 12:50:00,109.65,109.81,109.64,109.7,133761.0,100.0086,100.1545,99.9995,100.0542,133761.0
2021-12-20 13:00:00,109.7,109.8,109.62,109.8,69667.0,100.0542,100.1454,99.9813,100.1454,69667.0
2021-12-20 13:10:00,109.8,109.93,109.74,109.81,81760.0,100.1454,100.264,100.0907,100.1545,81760.0
2021-12-20 13:20:00,109.82,109.9,109.74,109.87,87583.0,100.1637,100.2366,100.0907,100.2093,87583.0
2021-12-20 13:30:00,109.86,110.07,109.82,110.07,123753.0,100.2002,100.3917,100.1637,100.3917,123753.0
2021-12-20 13:40:00,110.08,110.18,110.0,110.07,148930.0,100.4008,100.492,100.3278,100.3917,148930.0
2021-12-20 13:50:00,110.06,110.14,109.95,110.02,112771.0,100.3826,100.4555,100.2822,100.3461,112771.0
2021-12-20 14:00:00,110.04,110.21,109.95,110.19,156273.0,100.3643,100.5194,100.2822,100.5011,156273.0
2021-12-20 14:10:00,110.18,110.18,110.03,110.08,130966.0,100.492,100.492,100.3552,100.4008,130966.0
2021-12-20 14:20:00,110.08,110.11,109.94,110.03,100330.0,100.4008,100.4282,100.2731,100.3552,100330.0
2021-12-20 14:30:00,110.03,110.05,109.9,109.97,102960.0,100.3552,100.3734,100.2366,100.3005,102960.0
2021-12-20 14:40:00,109.97,110.08,109.96,110.08,104969.0,100.3005,100.4008,100.2914,100.4008,104969.0
2021-12-20 14:50:00,110.08,110.25,110.07,110.14,434184.0,100.4008,100.5559,100.3917,100.4555,434184.0
2021-12-20 15:00:00,110.15,110.26,110.09,110.16,129168.0,100.4647,100.565,100.4099,100.4738,129168.0
2021-12-20 15:10:00,110.16,110.16,109.97,110.14,216223.0,100.4738,100.4738,100.3005,100.4555,216223.0
2021-12-20 15:20:00,110.13,110.24,110.06,110.16,227234.0,100.4464,100.5467,100.3826,100.4738,227234.0
2021-12-20 15:30:00,110.17,110.3,109.98,110.27,260851.0,100.4829,100.6015,100.3096,100.5741,260851.0
2021-12-20 15:40:00,110.27,110.4,110.16,110.34,341887.0,100.5741,100.6927,100.4738,100.6379,341887.0
2021-12-20 15:50:00,110.34,110.58,110.29,110.34,870148.0,100.6379,100.8568,100.5923,100.6379,870148.0
2021-12-21 09:30:00,111.15,111.84,111.02,111.78,447330.0,101.3767,102.0061,101.2582,101.9513,447330.0
2021-12-21 09:40:00,111.78,111.82,111.42,111.42,405337.0,101.9513,101.9878,101.623,101.623,405337.0
2021-12-21 09:50:00,111.41,111.62,111.35,111.43,170956.0,101.6139,101.8054,101.5591,101.6321,170956.0
2021-12-21 10:00:00,111.45,111.57,111.17,111.38,148639.0,101.6503,101.7598,101.395,101.5865,148639.0
2021-12-21 10:10:00,111.38,111.6,111.24,111.58,148493.0,101.5865,101.7872,101.4588,101.7689,148493.0
2021-12-21 10:20:00,111.57,111.8,111.48,111.57,283782.0,101.7598,101.9696,101.6777,101.7598,283782.0
2021-12-21 10:30:00,111.56,111.68,111.47,111.51,116395.0,101.7507,101.8601,101.6686,101.7051,116395.0
2021-12-21 10:40:00,111.52,111.67,111.51,111.53,113613.0,101.7142,101.851,101.7051,101.7233,113613.0
2021-12-21 10:50:00,111.5,111.6,111.42,111.46,47230.0,101.6959,101.7872,101.623,101.6595,47230.0
2021-12-21 11:00:00,111.45,111.46,111.28,111.4,92078.0,101.6503,101.6595,101.4953,101.6047,92078.0
2021-12-21 11:10:00,111.42,111.5,111.32,111.37,92672.0,101.623,101.6959,101.5318,101.5774,92672.0
2021-12-21 11:20:00,111.38,111.39,111.15,111.2,61008.0,101.5865,101.5956,101.3767,101.4223,61008.0
2021-12-21 11:30:00,111.2,111.3,111.14,111.28,60887.0,101.4223,101.5135,101.3676,101.4953,60887.0
2021-12-21 11:40:00,111.29,111.65,111.28,111.61,68999.0,101.5044,101.8328,101.4953,101.7963,68999.0
2021-12-21 11:50:00,111.6,111.66,111.52,111.57,73932.0,101.7872,101.8419,101.7142,101.7598,73932.0
2021-12-21 12:00:00,111.57,111.78,111.5,111.78,51058.0,101.7598,101.9513,101.6959,101.9513,51058.0
2021-12-21 12:10:00,111.78,111.98,111.72,111.76,109865.0,101.9513,102.1337,101.8966,101.9331,109865.0
2021-12-21 12:20:00,111.76,111.85,111.73,111.84,47239.0,101.9331,102.0152,101.9057,102.0061,47239.0
2021-12-21 12:30:00,111.83,111.89,111.77,111.86,73258.0,101.9969,102.0517,101.9422,102.0243,73258.0
2021-12-21 12:40:00,111.86,111.86,111.71,111.78,236454.0,102.0243,102.0243,101.8875,101.9513,236454.0
2021-12-21 12:50:00,111.77,111.83,111.69,111.73,71527.0,101.9422,101.9969,101.8692,101.9057,71527.0
2021-12-21 13:00:00,111.72,111.74,111.54,111.57,47596.0,101.8966,101.9148,101.7324,101.7598,47596.0
2021-12-21 13:10:00,111.58,111.61,111.49,111.54,52755.0,101.7689,101.7963,101.6868,101.7324,52755.0
2021-12-21 13:20:00,111.56,111.64,111.51,111.57,43410.0,101.7507,101.8236,101.7051,101.7598,43410.0
2021-12-21 13:30:00,111.59,111.69,111.57,111.58,71961.0,101.778,101.8692,101.7598,101.7689,71961.0
2021-12-21 13:40:00,111.58,111.64,111.56,111.59,107339.0,101.7689,101.8236,101.7507,101.778,107339.0
2021-12-21 13:50:00,111.59,111.67,111.51,111.62,142352.0,101.778,101.851,101.7051,101.8054,142352.0
2021-12-21 14:00:00,111.62,111.67,111.57,111.65,124760.0,101.8054,101.851,101.7598,101.8328,124760.0
2021-12-21 14:10:00,111.65,111.65,111.47,111.48,78359.0,101.8328,101.8328,101.6686,101.6777,78359.0
2021-12-21 14:20:00,111.48,111.49,111.39,111.44,46947.0,101.6777,101.6868,101.5956,101.6412,46947.0
2021-12-21 14:30:00,111.44,111.46,111.22,111.22,51320.0,101.6412,101.6595,101.4406,101.4406,51320.0
2021-12-21 14:40:00,111.22,111.39,111.18,111.36,52591.0,101.4406,101.5956,101.4041,101.5683,52591.0
2021-12-21 14:50:00,111.37,111.41,111.25,111.4,204085.0,101.5774,101.6139,101.4679,101.6047,204085.0
2021-12-21 15:00:00,111.4,111.4,111.24,111.26,62037.0,101.6047,101.6047,101.4588,101.4771,62037.0
2021-12-21 15:10:00,111.26,111.42,111.22,111.41,249218.0,101.4771,101.623,101.4406,101.6139,249218.0
2021-12-21 15:20:00,111.42,111.5,111.32,111.33,217636.0,101.623,101.6959,101.5318,101.5409,217636.0
2021-12-21 15:30:00,111.33,111.4,111.16,111.2,196741.0,101.5409,101.6047,101.3858,101.4223,196741.0
2021-12-21 15:40:00,111.2,111.22,110.99,111.05,314146.0,101.4223,101.4406,101.2308,101.2855,314146.0
2021-12-21 15:50:00,111.05,111.49,111.02,111.46,919497.0,101.2855,101.6868,101.2582,101.6595,919497.0
2021-12-22 09:30:00,111.79,111.95,111.69,111.81,151207.0,101.9604,102.1064,101.8692,101.9787,151207.0
2021-12-22 09:40:00,111.81,112.09,111.77,111.95,105704.0,101.9787,102.2341,101.9422,102.1064,105704.0
2021-12-22 09:50:00,111.95,112.04,111.82,111.86,76656.0,102.1064,102.1885,101.9878,102.0243,76656.0
2021-12-22 10:00:00,111.86,112.13,111.83,111.94,66996.0,102.0243,102.2706,101.9969,102.0973,66996.0
2021-12-22 10:10:00,111.94,111.97,111.84,111.87,47068.0,102.0973,102.1246,102.0061,102.0334,47068.0
2021-12-22 10:20:00,111.85,111.94,111.77,111.8,40479.0,102.0152,102.0973,101.9422,101.9696,40479.0
2021-12-22 10:30:00,111.81,111.95,111.75,111.9,69210.0,101.9787,102.1064,101.924,102.0608,69210.0
2021-12-22 10:40:00,111.91,112.16,111.91,112.14,28480.0,102.0699,102.2979,102.0699,102.2797,28480.0
2021-12-22 10:50:00,112.16,112.31,112.16,112.31,118341.0,102.2979,102.4347,102.2979,102.4347,118341.0
2021-12-22 11:00:00,112.32,112.34,112.14,112.21,82135.0,102.4438,102.4621,102.2797,102.3435,82135.0
2021-12-22 11:10:00,112.21,112.26,112.17,112.25,64728.0,102.3435,102.3891,102.307,102.38,64728.0
2021-12-22 11:20:00,112.25,112.26,112.06,112.11,47175.0,102.38,102.3891,102.2067,102.2523,47175.0
2021-12-22 11:30:00,112.11,112.21,112.06,112.07,44431.0,102.2523,102.3435,102.2067,102.2158,44431.0
2021-12-22 11:40:00,112.06,112.11,112.02,112.08,24659.0,102.2067,102.2523,102.1702,102.2249,24659.0
2021-12-22 11:50:00,112.08,112.15,112.06,112.13,22255.0,102.2249,102.2888,102.2067,102.2706,22255.0
2021-12-22 12:00:00,112.14,112.27,112.11,112.27,35562.0,102.2797,102.3982,102.2523,102.3982,35562.0
2021-12-22 12:10:00,112.28,112.32,112.16,112.16,43226.0,102.4074,102.4438,102.2979,102.2979,43226.0
2021-12-22 12:20:00,112.16,112.23,112.13,112.16,55253.0,102.2979,102.3618,102.2706,102.2979,55253.0
2021-12-22 12:30:00,112.17,112.23,112.13,112.18,32450.0,102.307,102.3618,102.2706,102.3162,32450.0
2021-12-22 12:40:00,112.18,112.26,112.15,112.25,41195.0,102.3162,102.3891,102.2888,102.38,41195.0
2021-12-22 12:50:00,112.24,112.42,112.24,112.42,28718.0,102.3709,102.5351,102.3709,102.5351,28718.0
2021-12-22 13:00:00,112.41,112.43,112.35,112.36,35142.0,102.5259,102.5442,102.4712,102.4803,35142.0
2021-12-22 13:10:00,112.35,112.43,112.32,112.39,50632.0,102.4712,102.5442,102.4438,102.5077,50632.0
2021-12-22 13:20:00,112.39,112.41,112.33,112.4,25491.0,102.5077,102.5259,102.453,102.5168,25491.0
2021-12-22 13:30:00,112.41,112.5,112.38,112.47,55025.0,102.5259,102.608,102.4986,102.5807,55025.0
2021-12-22 13:40:00,112.46,112.46,112.36,112.39,106588.0,102.5715,102.5715,102.4803,102.5077,106588.0
2021-12-22 13:50:00,112.38,112.4,112.31,112.31,125629.0,102.4986,102.5168,102.4347,102.4347,125629.0
2021-12-22 14:00:00,112.31,112.36,112.16,112.18,136406.0,102.4347,102.4803,102.2979,102.3162,136406.0
2021-12-22 14:10:00,112.18,112.2,112.13,112.19,75541.0,102.3162,102.3344,102.2706,102.3253,75541.0
2021-12-22 14:20:00,112.19,112.22,112.03,112.04,95777.0,102.3253,102.3526,102.1793,102.1885,95777.0
2021-12-22 14:30:00,112.04,112.14,112.02,112.1,60584.0,102.1885,102.2797,102.1702,102.2432,60584.0
2021-12-22 14:40:00,112.1,112.11,112.0,112.04,28100.0,102.2432,102.2523,102.152,102.1885,28100.0
2021-12-22 14:50:00,112.06,112.16,112.05,112.16,33767.0,102.2067,102.2979,102.1976,102.2979,33767.0
2021-12-22 15:00:00,112.16,112.24,112.13,112.17,41740.0,102.2979,102.3709,102.2706,102.307,41740.0
2021-12-22 15:10:00,112.17,112.23,112.1,112.12,75759.0,102.307,102.3618,102.2432,102.2614,75759.0
2021-12-22 15:20:00,112.11,112.31,112.1,112.24,57631.0,102.2523,102.4347,102.2432,102.3709,57631.0
2021-12-22 15:30:00,112.24,112.47,112.22,112.43,109299.0,102.3709,102.5807,102.3526,102.5442,109299.0
2021-12-22 15:40:00,112.43,112.52,112.41,112.46,475015.0,102.5442,102.6263,102.5259,102.5715,475015.0
2021-12-22 15:50:00,112.46,112.6,112.46,112.51,1133586.0,102.5715,102.6992,102.5715,102.6171,1133586.0
2021-12-23 09:30:00,112.95,112.95,112.6,112.88,339172.0,103.0185,103.0185,102.6992,102.9546,339172.0
2021-12-23 09:40:00,112.88,112.88,112.55,112.65,335395.0,102.9546,102.9546,102.6536,102.7448,335395.0
2021-12-23 09:50:00,112.65,112.79,112.64,112.75,290484.0,102.7448,102.8725,102.7357,102.836,290484.0
2021-12-23 10:00:00,112.75,112.81,112.59,112.64,119207.0,102.836,102.8908,102.6901,102.7357,119207.0
2021-12-23 10:10:00,112.64,112.68,112.56,112.59,127422.0,102.7357,102.7722,102.6627,102.6901,127422.0
2021-12-23 10:20:00,112.6,112.72,112.57,112.65,95786.0,102.6992,102.8087,102.6719,102.7448,95786.0
2021-12-23 10:30:00,112.64,112.67,112.49,112.57,107580.0,102.7357,102.7631,102.5989,102.6719,107580.0
2021-12-23 10:40:00,112.57,112.63,112.46,112.59,112535.0,102.6719,102.7266,102.5715,102.6901,112535.0
2021-12-23 10:50:00,112.6,112.7,112.56,112.68,122346.0,102.6992,102.7904,102.6627,102.7722,122346.0
2021-12-23 11:00:00,112.67,112.69,112.55,112.62,96970.0,102.7631,102.7813,102.6536,102.7175,96970.0
2021-12-23 11:10:00,112.63,112.68,112.57,112.58,136893.0,102.7266,102.7722,102.6719,102.681,136893.0
2021-12-23 11:20:00,112.57,112.61,112.48,112.5,100029.0,102.6719,102.7083,102.5898,102.608,100029.0
2021-12-23 11:30:00,112.5,112.56,112.42,112.45,69725.0,102.608,102.6627,102.5351,102.5624,69725.0
2021-12-23 11:40:00,112.45,112.45,112.28,112.29,73617.0,102.5624,102.5624,102.4074,102.4165,73617.0
2021-12-23 11:50:00,112.28,112.3,112.21,112.28,237150.0,102.4074,102.4256,102.3435,102.4074,237150.0
2021-12-23 12:00:00,112.28,112.28,112.18,112.2,79939.0,102.4074,102.4074,102.3162,102.3344,79939.0
2021-12-23 12:10:00,112.21,112.26,112.15,112.2,106564.0,102.3435,102.3891,102.2888,102.3344,106564.0
2021-12-23 12:20:00,112.2,112.2,112.03,112.11,116060.0,102.3344,102.3344,102.1793,102.2523,116060.0
2021-12-23 12:30:00,112.11,112.19,112.07,112.11,90174.0,102.2523,102.3253,102.2158,102.2523,90174.0
2021-12-23 12:40:00,112.1,112.1,112.0,112.07,79443.0,102.2432,102.2432,102.152,102.2158,79443.0
2021-12-23 12:50:00,112.07,112.12,112.03,112.08,129477.0,102.2158,102.2614,102.1793,102.2249,129477.0
2021-12-23 13:00:00,112.09,112.1,112.0,112.01,158024.0,102.2341,102.2432,102.152,102.1611,158024.0
2021-12-23 13:10:00,112.01,112.02,111.87,111.94,160442.0,102.1611,102.1702,102.0334,102.0973,160442.0
2021-12-23 13:20:00,111.94,111.95,111.85,111.91,153717.0,102.0973,102.1064,102.0152,102.0699,153717.0
2021-12-23 13:30:00,111.9,112.07,111.84,112.06,165610.0,102.0608,102.2158,102.0061,102.2067,165610.0
2021-12-23 13:40:00,112.06,112.19,112.03,112.19,136978.0,102.2067,102.3253,102.1793,102.3253,136978.0
2021-12-23 13:50:00,112.19,112.23,112.09,112.14,94112.0,102.3253,102.3618,102.2341,102.2797,94112.0
2021-12-23 14:00:00,112.14,112.24,112.13,112.19,98679.0,102.2797,102.3709,102.2706,102.3253,98679.0
2021-12-23 14:10:00,112.19,112.24,112.16,112.2,161299.0,102.3253,102.3709,102.2979,102.3344,161299.0
2021-12-23 14:20:00,112.19,112.26,112.18,112.23,139267.0,102.3253,102.3891,102.3162,102.3618,139267.0
2021-12-23 14:30:00,112.23,112.33,112.21,112.3,127890.0,102.3618,102.453,102.3435,102.4256,127890.0
2021-12-23 14:40:00,112.3,112.39,112.29,112.39,158184.0,102.4256,102.5077,102.4165,102.5077,158184.0
2021-12-23 14:50:00,112.39,112.49,112.35,112.45,161039.0,102.5077,102.5989,102.4712,102.5624,161039.0
2021-12-23 15:00:00,112.45,112.49,112.37,112.48,242343.0,102.5624,102.5989,102.4894,102.5898,242343.0
2021-12-23 15:10:00,112.46,112.56,112.43,112.5,138745.0,102.5715,102.6627,102.5442,102.608,138745.0
2021-12-23 15:20:00,112.5,112.51,112.39,112.45,159015.0,102.608,102.6171,102.5077,102.5624,159015.0
2021-12-23 15:30:00,112.46,112.54,112.38,112.5,228830.0,102.5715,102.6445,102.4986,102.608,228830.0
2021-12-23 15:40:00,112.5,112.63,112.43,112.57,358729.0,102.608,102.7266,102.5442,102.6719,358729.0
2021-12-23 15:50:00,112.57,112.69,112.37,112.4,789625.0,102.6719,102.7813,102.4894,102.5168,789625.0
2021-12-27 09:30:00,112.56,112.77,112.47,112.48,334266.0,102.6627,102.8543,102.5807,102.5898,334266.0
2021-12-27 09:40:00,112.49,112.55,112.36,112.55,368909.0,102.5989,102.6536,102.4803,102.6536,368909.0
2021-12-27 09:50:00,112.56,112.63,112.49,112.63,249127.0,102.6627,102.7266,102.5989,102.7266,249127.0
2021-12-27 10:00:00,112.64,112.79,112.6,112.78,176561.0,102.7357,102.8725,102.6992,102.8634,176561.0
2021-12-27 10:10:00,112.79,112.92,112.77,112.91,108482.0,102.8725,102.9911,102.8543,102.982,108482.0
2021-12-27 10:20:00,112.92,113.01,112.89,112.97,103909.0,102.9911,103.0732,102.9637,103.0367,103909.0
2021-12-27 10:30:00,112.97,113.05,112.9,113.01,125566.0,103.0367,103.1097,102.9728,103.0732,125566.0
2021-12-27 10:40:00,113.0,113.01,112.79,112.86,154091.0,103.0641,103.0732,102.8725,102.9364,154091.0
2021-12-27 10:50:00,112.86,113.02,112.86,113.01,106722.0,102.9364,103.0823,102.9364,103.0732,106722.0
2021-12-27 11:00:00,113.02,113.06,112.93,113.0,95168.0,103.0823,103.1188,103.0002,103.0641,95168.0
2021-12-27 11:10:00,113.0,113.05,112.87,112.89,111240.0,103.0641,103.1097,102.9455,102.9637,111240.0
2021-12-27 11:20:00,112.89,113.0,112.87,112.99,95641.0,102.9637,103.0641,102.9455,103.0549,95641.0
2021-12-27 11:30:00,113.0,113.11,112.97,113.07,131082.0,103.0641,103.1644,103.0367,103.1279,131082.0
2021-12-27 11:40:00,113.06,113.11,113.02,113.08,104581.0,103.1188,103.1644,103.0823,103.137,104581.0
2021-12-27 11:50:00,113.09,113.12,113.02,113.09,133954.0,103.1461,103.1735,103.0823,103.1461,133954.0
2021-12-27 12:00:00,113.09,113.16,113.05,113.14,98059.0,103.1461,103.21,103.1097,103.1917,98059.0
2021-12-27 12:10:00,113.14,113.19,113.11,113.19,106300.0,103.1917,103.2373,103.1644,103.2373,106300.0
2021-12-27 12:20:00,113.2,113.23,113.16,113.19,126917.0,103.2465,103.2738,103.21,103.2373,126917.0
2021-12-27 12:30:00,113.18,113.19,113.0,113.06,176644.0,103.2282,103.2373,103.0641,103.1188,176644.0
2021-12-27 12:40:00,113.06,113.23,113.04,113.22,100343.0,103.1188,103.2738,103.1005,103.2647,100343.0
2021-12-27 12:50:00,113.22,113.22,113.12,113.13,91495.0,103.2647,103.2647,103.1735,103.1826,91495.0
2021-12-27 13:00:00,113.14,113.22,113.08,113.21,150393.0,103.1917,103.2647,103.137,103.2556,150393.0
2021-12-27 13:10:00,113.21,113.26,113.19,113.21,98601.0,103.2556,103.3012,103.2373,103.2556,98601.0
2021-12-27 13:20:00,113.22,113.31,113.18,113.28,123435.0,103.2647,103.3468,103.2282,103.3194,123435.0
2021-12-27 13:30:00,113.28,113.31,113.2,113.24,100350.0,103.3194,103.3468,103.2465,103.283,100350.0
2021-12-27 13:40:00,113.25,113.33,113.24,113.33,117587.0,103.2921,103.365,103.283,103.365,117587.0
2021-12-27 13:50:00,113.33,113.38,113.29,113.3,113759.0,103.365,103.4106,103.3286,103.3377,113759.0
2021-12-27 14:00:00,113.31,113.38,113.27,113.36,117556.0,103.3468,103.4106,103.3103,103.3924,117556.0
2021-12-27 14:10:00,113.36,113.39,113.22,113.29,131245.0,103.3924,103.4198,103.2647,103.3286,131245.0
2021-12-27 14:20:00,113.28,113.4,113.27,113.38,149291.0,103.3194,103.4289,103.3103,103.4106,149291.0
2021-12-27 14:30:00,113.38,113.47,113.34,113.46,115927.0,103.4106,103.4927,103.3742,103.4836,115927.0
2021-12-27 14:40:00,113.46,113.5,113.36,113.37,106627.0,103.4836,103.5201,103.3924,103.4015,106627.0
2021-12-27 14:50:00,113.37,113.4,113.31,113.37,128024.0,103.4015,103.4289,103.3468,103.4015,128024.0
2021-12-27 15:00:00,113.36,113.38,113.31,113.38,105146.0,103.3924,103.4106,103.3468,103.4106,105146.0
2021-12-27 15:10:00,113.38,113.49,113.32,113.49,132951.0,103.4106,103.511,103.3559,103.511,132951.0
2021-12-27 15:20:00,113.5,113.69,113.48,113.69,208796.0,103.5201,103.6934,103.5018,103.6934,208796.0
2021-12-27 15:30:00,113.69,113.87,113.68,113.87,255163.0,103.6934,103.8576,103.6843,103.8576,255163.0
2021-12-27 15:40:00,113.87,114.05,113.84,114.05,572288.0,103.8576,104.0217,103.8302,104.0217,572288.0
2021-12-27 15:50:00,114.05,114.33,114.03,114.3,1371300.0,104.0217,104.2771,104.0035,104.2497,1371300.0
2021-12-28 09:30:00,114.15,114.61,113.97,114.33,148496.0,104.1129,104.5325,103.9488,104.2771,148496.0
2021-12-28 09:40:00,114.34,114.4,114.19,114.28,114226.0,104.2862,104.341,104.1494,104.2315,114226.0
2021-12-28 09:50:00,114.28,114.64,114.25,114.62,580976.0,104.2315,104.5599,104.2041,104.5416,580976.0
2021-12-28 10:00:00,114.64,114.84,114.43,114.45,463037.0,104.5599,104.7423,104.3683,104.3866,463037.0
2021-12-28 10:10:00,114.46,114.59,114.35,114.43,65987.0,104.3957,104.5142,104.2954,104.3683,65987.0
2021-12-28 10:20:00,114.43,114.6,114.42,114.46,54732.0,104.3683,104.5234,104.3592,104.3957,54732.0
2021-12-28 10:30:00,114.45,114.5,114.31,114.34,62411.0,104.3866,104.4322,104.2589,104.2862,62411.0
2021-12-28 10:40:00,114.35,114.55,114.34,114.53,72676.0,104.2954,104.4778,104.2862,104.4595,72676.0
2021-12-28 10:50:00,114.51,114.56,114.35,114.42,123635.0,104.4413,104.4869,104.2954,104.3592,123635.0
2021-12-28 11:00:00,114.42,114.47,114.37,114.44,49340.0,104.3592,104.4048,104.3136,104.3774,49340.0
2021-12-28 11:10:00,114.44,114.52,114.41,114.46,88554.0,104.3774,104.4504,104.3501,104.3957,88554.0
2021-12-28 11:20:00,114.45,114.56,114.45,114.54,40843.0,104.3866,104.4869,104.3866,104.4686,40843.0
2021-12-28 11:30:00,114.55,114.57,114.42,114.52,66529.0,104.4778,104.496,104.3592,104.4504,66529.0
2021-12-28 11:40:00,114.53,114.68,114.49,114.67,164397.0,104.4595,104.5963,104.423,104.5872,164397.0
2021-12-28 11:50:00,114.66,114.82,114.66,114.8,97847.0,104.5781,104.724,104.5781,104.7058,97847.0
2021-12-28 12:00:00,114.8,114.86,114.75,114.8,72971.0,104.7058,104.7605,104.6602,104.7058,72971.0
2021-12-28 12:10:00,114.8,114.81,114.72,114.73,100216.0,104.7058,104.7149,104.6328,104.6419,100216.0
2021-12-28 12:20:00,114.73,114.77,114.59,114.6,117420.0,104.6419,104.6784,104.5142,104.5234,117420.0
2021-12-28 12:30:00,114.6,114.65,114.45,114.56,49611.0,104.5234,104.569,104.3866,104.4869,49611.0
2021-12-28 12:40:00,114.56,114.58,114.52,114.55,37816.0,104.4869,104.5051,104.4504,104.4778,37816.0
2021-12-28 12:50:00,114.54,114.55,114.47,114.5,25992.0,104.4686,104.4778,104.4048,104.4322,25992.0
2021-12-28 13:00:00,114.51,114.64,114.49,114.62,37402.0,104.4413,104.5599,104.423,104.5416,37402.0
2021-12-28 13:10:00,114.63,114.65,114.58,114.6,63299.0,104.5507,104.569,104.5051,104.5234,63299.0
2021-12-28 13:20:00,114.6,114.64,114.55,114.59,93953.0,104.5234,104.5599,104.4778,104.5142,93953.0
2021-12-28 13:30:00,114.58,114.6,114.48,114.49,81420.0,104.5051,104.5234,104.4139,104.423,81420.0
2021-12-28 13:40:00,114.48,114.57,114.47,114.57,67481.0,104.4139,104.496,104.4048,104.496,67481.0
2021-12-28 13:50:00,114.57,114.68,114.56,114.67,75005.0,104.496,104.5963,104.4869,104.5872,75005.0
2021-12-28 14:00:00,114.67,114.68,114.52,114.53,246858.0,104.5872,104.5963,104.4504,104.4595,246858.0
2021-12-28 14:10:00,114.53,114.57,114.48,114.57,84157.0,104.4595,104.496,104.4139,104.496,84157.0
2021-12-28 14:20:00,114.56,114.6,114.51,114.53,70774.0,104.4869,104.5234,104.4413,104.4595,70774.0
2021-12-28 14:30:00,114.52,114.57,114.5,114.55,73099.0,104.4504,104.496,104.4322,104.4778,73099.0
2021-12-28 14:40:00,114.55,114.62,114.52,114.62,25822.0,104.4778,104.5416,104.4504,104.5416,25822.0
2021-12-28 14:50:00,114.61,114.65,114.55,114.65,37399.0,104.5325,104.569,104.4778,104.569,37399.0
2021-12-28 15:00:00,114.65,114.78,114.63,114.74,104048.0,104.569,104.6875,104.5507,104.6511,104048.0
2021-12-28 15:10:00,114.73,114.82,114.66,114.7,161729.0,104.6419,104.724,104.5781,104.6146,161729.0
2021-12-28 15:20:00,114.69,114.79,114.66,114.78,198898.0,104.6055,104.6967,104.5781,104.6875,198898.0
2021-12-28 15:30:00,114.77,114.83,114.56,114.58,169410.0,104.6784,104.7331,104.4869,104.5051,169410.0
2021-12-28 15:40:00,114.58,114.8,114.57,114.8,183826.0,104.5051,104.7058,104.496,104.7058,183826.0
2021-12-28 15:50:00,114.8,114.8,114.5,114.71,1218287.0,104.7058,104.7058,104.4322,104.6237,1218287.0
2021-12-29 09:30:00,114.87,114.92,114.42,114.74,182080.0,104.7696,104.8152,104.3592,104.6511,182080.0
2021-12-29 09:40:00,114.76,114.82,114.42,114.44,140840.0,104.6693,104.724,104.3592,104.3774,140840.0
2021-12-29 09:50:00,114.44,114.7,114.43,114.63,60298.0,104.3774,104.6146,104.3683,104.5507,60298.0
2021-12-29 10:00:00,114.64,114.68,114.51,114.64,65798.0,104.5599,104.5963,104.4413,104.5599,65798.0
2021-12-29 10:10:00,114.65,114.75,114.47,114.73,92080.0,104.569,104.6602,104.4048,104.6419,92080.0
2021-12-29 10:20:00,114.72,114.77,114.53,114.56,148860.0,104.6328,104.6784,104.4595,104.4869,148860.0
2021-12-29 10:30:00,114.57,114.73,114.55,114.72,110897.0,104.496,104.6419,104.4778,104.6328,110897.0
2021-12-29 10:40:00,114.7,114.81,114.69,114.74,117209.0,104.6146,104.7149,104.6055,104.6511,117209.0
2021-12-29 10:50:00,114.74,114.85,114.69,114.79,42226.0,104.6511,104.7514,104.6055,104.6967,42226.0
2021-12-29 11:00:00,114.79,114.84,114.74,114.77,93272.0,104.6967,104.7423,104.6511,104.6784,93272.0
2021-12-29 11:10:00,114.76,114.88,114.74,114.86,82633.0,104.6693,104.7787,104.6511,104.7605,82633.0
2021-12-29 11:20:00,114.86,114.92,114.83,114.87,72797.0,104.7605,104.8152,104.7331,104.7696,72797.0
2021-12-29 11:30:00,114.88,115.02,114.86,114.97,85017.0,104.7787,104.9064,104.7605,104.8608,85017.0
2021-12-29 11:40:00,114.96,115.11,114.93,115.11,67021.0,104.8517,104.9885,104.8244,104.9885,67021.0
2021-12-29 11:50:00,115.11,115.14,115.04,115.07,54137.0,104.9885,105.0159,104.9247,104.952,54137.0
2021-12-29 12:00:00,115.06,115.09,114.98,114.98,138736.0,104.9429,104.9703,104.87,104.87,138736.0
2021-12-29 12:10:00,114.99,115.09,114.97,115.08,88290.0,104.8791,104.9703,104.8608,104.9612,88290.0
2021-12-29 12:20:00,115.08,115.12,115.04,115.09,88599.0,104.9612,104.9976,104.9247,104.9703,88599.0
2021-12-29 12:30:00,115.09,115.16,115.07,115.15,62825.0,104.9703,105.0341,104.952,105.025,62825.0
2021-12-29 12:40:00,115.15,115.16,115.07,115.1,59395.0,105.025,105.0341,104.952,104.9794,59395.0
2021-12-29 12:50:00,115.1,115.12,115.06,115.09,50199.0,104.9794,104.9976,104.9429,104.9703,50199.0
2021-12-29 13:00:00,115.11,115.2,115.11,115.17,77099.0,104.9885,105.0706,104.9885,105.0432,77099.0
2021-12-29 13:10:00,115.17,115.24,115.16,115.23,52773.0,105.0432,105.1071,105.0341,105.098,52773.0
2021-12-29 13:20:00,115.23,115.27,115.17,115.22,50595.0,105.098,105.1345,105.0432,105.0889,50595.0
2021-12-29 13:30:00,115.22,115.26,115.21,115.24,43666.0,105.0889,105.1253,105.0797,105.1071,43666.0
2021-12-29 13:40:00,115.24,115.33,115.23,115.31,76756.0,105.1071,105.1892,105.098,105.1709,76756.0
2021-12-29 13:50:00,115.31,115.42,115.3,115.41,55816.0,105.1709,105.2713,105.1618,105.2621,55816.0
2021-12-29 14:00:00,115.4,115.43,115.37,115.38,45608.0,105.253,105.2804,105.2257,105.2348,45608.0
2021-12-29 14:10:00,115.38,115.42,115.35,115.42,62455.0,105.2348,105.2713,105.2074,105.2713,62455.0
2021-12-29 14:20:00,115.42,115.42,115.32,115.32,78497.0,105.2713,105.2713,105.1801,105.1801,78497.0
2021-12-29 14:30:00,115.32,115.38,115.31,115.36,73321.0,105.1801,105.2348,105.1709,105.2165,73321.0
2021-12-29 14:40:00,115.36,115.4,115.33,115.33,71114.0,105.2165,105.253,105.1892,105.1892,71114.0
2021-12-29 14:50:00,115.33,115.34,115.26,115.28,60843.0,105.1892,105.1983,105.1253,105.1436,60843.0
2021-12-29 15:00:00,115.28,115.3,115.21,115.27,184141.0,105.1436,105.1618,105.0797,105.1345,184141.0
2021-12-29 15:10:00,115.27,115.35,115.22,115.33,206809.0,105.1345,105.2074,105.0889,105.1892,206809.0
2021-12-29 15:20:00,115.33,115.54,115.32,115.49,194223.0,105.1892,105.3807,105.1801,105.3351,194223.0
2021-12-29 15:30:00,115.5,115.61,115.47,115.48,310513.0,105.3442,105.4446,105.3169,105.326,310513.0
2021-12-29 15:40:00,115.48,115.7,115.48,115.69,262206.0,105.326,105.5266,105.326,105.5175,262206.0
2021-12-29 15:50:00,115.69,115.74,115.41,115.44,901009.0,105.5175,105.5631,105.2621,105.2895,901009.0
2021-12-30 09:30:00,115.43,115.89,114.98,115.77,159317.0,105.2804,105.6999,104.87,105.5905,159317.0
2021-12-30 09:40:00,115.77,115.89,115.63,115.72,112674.0,105.5905,105.6999,105.4628,105.5449,112674.0
2021-12-30 09:50:00,115.73,115.76,115.62,115.63,130625.0,105.554,105.5814,105.4537,105.4628,130625.0
2021-12-30 10:00:00,115.62,115.68,115.55,115.61,115648.0,105.4537,105.5084,105.3898,105.4446,115648.0
2021-12-30 10:10:00,115.62,115.82,115.58,115.79,68030.0,105.4537,105.6361,105.4172,105.6087,68030.0
2021-12-30 10:20:00,115.8,115.87,115.73,115.78,59936.0,105.6179,105.6817,105.554,105.5996,59936.0
2021-12-30 10:30:00,115.8,115.86,115.72,115.82,44146.0,105.6179,105.6726,105.5449,105.6361,44146.0
2021-12-30 10:40:00,115.83,115.84,115.75,115.75,47557.0,105.6452,105.6543,105.5723,105.5723,47557.0
2021-12-30 10:50:00,115.76,115.86,115.76,115.81,64377.0,105.5814,105.6726,105.5814,105.627,64377.0
2021-12-30 11:00:00,115.81,116.03,115.81,116.02,56110.0,105.627,105.8276,105.627,105.8185,56110.0
2021-12-30 11:10:00,116.02,116.12,115.98,116.09,46943.0,105.8185,105.9097,105.782,105.8824,46943.0
2021-12-30 11:20:00,116.08,116.09,115.99,116.03,54707.0,105.8732,105.8824,105.7911,105.8276,54707.0
2021-12-30 11:30:00,116.02,116.04,115.93,115.93,38049.0,105.8185,105.8368,105.7364,105.7364,38049.0
2021-12-30 11:40:00,115.93,115.95,115.79,115.8,39454.0,105.7364,105.7547,105.6087,105.6179,39454.0
2021-12-30 11:50:00,115.8,115.8,115.72,115.75,16453.0,105.6179,105.6179,105.5449,105.5723,16453.0
2021-12-30 12:00:00,115.76,115.82,115.7,115.71,34505.0,105.5814,105.6361,105.5266,105.5358,34505.0
2021-12-30 12:10:00,115.7,115.7,115.62,115.65,25894.0,105.5266,105.5266,105.4537,105.481,25894.0
2021-12-30 12:20:00,115.65,115.76,115.63,115.74,24171.0,105.481,105.5814,105.4628,105.5631,24171.0
2021-12-30 12:30:00,115.75,115.81,115.72,115.8,198790.0,105.5723,105.627,105.5449,105.6179,198790.0
2021-12-30 12:40:00,115.79,115.86,115.76,115.8,67704.0,105.6087,105.6726,105.5814,105.6179,67704.0
2021-12-30 12:50:00,115.79,115.84,115.77,115.84,46226.0,105.6087,105.6543,105.5905,105.6543,46226.0
2021-12-30 13:00:00,115.85,115.9,115.81,115.85,36952.0,105.6635,105.7091,105.627,105.6635,36952.0
2021-12-30 13:10:00,115.83,115.92,115.83,115.92,18060.0,105.6452,105.7273,105.6452,105.7273,18060.0
2021-12-30 13:20:00,115.9,115.96,115.89,115.95,27706.0,105.7091,105.7638,105.6999,105.7547,27706.0
2021-12-30 13:30:00,115.96,116.01,115.95,115.99,23996.0,105.7638,105.8094,105.7547,105.7911,23996.0
2021-12-30 13:40:00,115.98,116.15,115.98,116.15,50059.0,105.782,105.9371,105.782,105.9371,50059.0
2021-12-30 13:50:00,116.15,116.21,116.14,116.16,46021.0,105.9371,105.9918,105.928,105.9462,46021.0
2021-12-30 14:00:00,116.16,116.3,116.15,116.28,80924.0,105.9462,106.0739,105.9371,106.0556,80924.0
2021-12-30 14:10:00,116.27,116.33,116.23,116.29,81414.0,106.0465,106.1013,106.01,106.0648,81414.0
2021-12-30 14:20:00,116.29,116.3,116.19,116.29,51794.0,106.0648,106.0739,105.9736,106.0648,51794.0
2021-12-30 14:30:00,116.28,116.31,116.25,116.3,67059.0,106.0556,106.083,106.0283,106.0739,67059.0
2021-12-30 14:40:00,116.29,116.36,116.26,116.31,51577.0,106.0648,106.1286,106.0374,106.083,51577.0
2021-12-30 14:50:00,116.31,116.37,116.3,116.33,71016.0,106.083,106.1377,106.0739,106.1013,71016.0
2021-12-30 15:00:00,116.33,116.33,116.2,116.21,75447.0,106.1013,106.1013,105.9827,105.9918,75447.0
2021-12-30 15:10:00,116.21,116.36,116.21,116.34,90742.0,105.9918,106.1286,105.9918,106.1104,90742.0
2021-12-30 15:20:00,116.35,116.36,116.19,116.23,127352.0,106.1195,106.1286,105.9736,106.01,127352.0
2021-12-30 15:30:00,116.23,116.28,116.1,116.19,253967.0,106.01,106.0556,105.8915,105.9736,253967.0
2021-12-30 15:40:00,116.19,116.2,115.89,115.96,337949.0,105.9736,105.9827,105.6999,105.7638,337949.0
2021-12-30 15:50:00,115.95,116.02,115.77,115.92,1646409.0,105.7547,105.8185,105.5905,105.7273,1646409.0
2021-12-31 09:30:00,116.05,116.22,115.88,116.16,233694.0,105.8459,106.0009,105.6908,105.9462,233694.0
2021-12-31 09:40:00,116.16,116.33,116.05,116.23,81759.0,105.9462,106.1013,105.8459,106.01,81759.0
2021-12-31 09:50:00,116.22,116.26,116.07,116.11,50729.0,106.0009,106.0374,105.8641,105.9006,50729.0
2021-12-31 10:00:00,116.12,116.44,116.11,116.38,79443.0,105.9097,106.2016,105.9006,106.1469,79443.0
2021-12-31 10:10:00,116.37,116.44,116.33,116.33,51618.0,106.1377,106.2016,106.1013,106.1013,51618.0
2021-12-31 10:20:00,116.31,116.4,116.31,116.38,27936.0,106.083,106.1651,106.083,106.1469,27936.0
2021-12-31 10:30:00,116.38,116.39,116.22,116.26,49048.0,106.1469,106.156,106.0009,106.0374,49048.0
2021-12-31 10:40:00,116.27,116.3,116.21,116.29,92715.0,106.0465,106.0739,105.9918,106.0648,92715.0
2021-12-31 10:50:00,116.3,116.48,116.28,116.48,123114.0,106.0739,106.2381,106.0556,106.2381,123114.0
2021-12-31 11:00:00,116.48,116.51,116.4,116.42,53914.0,106.2381,106.2654,106.1651,106.1833,53914.0
2021-12-31 11:10:00,116.42,116.57,116.4,116.48,54886.0,106.1833,106.3201,106.1651,106.2381,54886.0
2021-12-31 11:20:00,116.48,116.49,116.32,116.34,35319.0,106.2381,106.2472,106.0921,106.1104,35319.0
2021-12-31 11:30:00,116.34,116.44,116.33,116.38,69426.0,106.1104,106.2016,106.1013,106.1469,69426.0
2021-12-31 11:40:00,116.39,116.47,116.38,116.41,14335.0,106.156,106.2289,106.1469,106.1742,14335.0
2021-12-31 11:50:00,116.41,116.5,116.4,116.42,29665.0,106.1742,106.2563,106.1651,106.1833,29665.0
2021-12-31 12:00:00,116.42,116.45,116.38,116.4,29150.0,106.1833,106.2107,106.1469,106.1651,29150.0
2021-12-31 12:10:00,116.4,116.45,116.32,116.32,30900.0,106.1651,106.2107,106.0921,106.0921,30900.0
2021-12-31 12:20:00,116.32,116.36,116.29,116.36,28287.0,106.0921,106.1286,106.0648,106.1286,28287.0
2021-12-31 12:30:00,116.35,116.45,116.34,116.45,29715.0,106.1195,106.2107,106.1104,106.2107,29715.0
2021-12-31 12:40:00,116.45,116.54,116.45,116.53,29017.0,106.2107,106.2928,106.2107,106.2837,29017.0
2021-12-31 12:50:00,116.53,116.64,116.53,116.63,34338.0,106.2837,106.384,106.2837,106.3749,34338.0
2021-12-31 13:00:00,116.63,116.66,116.54,116.65,39483.0,106.3749,106.4022,106.2928,106.3931,39483.0
2021-12-31 13:10:00,116.65,116.72,116.63,116.64,45499.0,106.3931,106.457,106.3749,106.384,45499.0
2021-12-31 13:20:00,116.63,116.77,116.62,116.77,67556.0,106.3749,106.5026,106.3658,106.5026,67556.0
2021-12-31 13:30:00,116.77,116.78,116.69,116.7,35152.0,106.5026,106.5117,106.4296,106.4387,35152.0
2021-12-31 13:40:00,116.7,116.7,116.59,116.67,35820.0,106.4387,106.4387,106.3384,106.4114,35820.0
2021-12-31 13:50:00,116.66,116.83,116.65,116.79,37622.0,106.4022,106.5573,106.3931,106.5208,37622.0
2021-12-31 14:00:00,116.79,116.86,116.74,116.81,33658.0,106.5208,106.5846,106.4752,106.539,33658.0
2021-12-31 14:10:00,116.8,116.89,116.73,116.73,55063.0,106.5299,106.612,106.4661,106.4661,55063.0
2021-12-31 14:20:00,116.72,116.78,116.68,116.75,37876.0,106.457,106.5117,106.4205,106.4843,37876.0
2021-12-31 14:30:00,116.75,116.84,116.73,116.83,46553.0,106.4843,106.5664,106.4661,106.5573,46553.0
2021-12-31 14:40:00,116.83,116.86,116.75,116.77,37206.0,106.5573,106.5846,106.4843,106.5026,37206.0
2021-12-31 14:50:00,116.77,116.77,116.7,116.76,54953.0,106.5026,106.5026,106.4387,106.4934,54953.0
2021-12-31 15:00:00,116.77,116.8,116.71,116.72,56648.0,106.5026,106.5299,106.4478,106.457,56648.0
2021-12-31 15:10:00,116.73,116.81,116.66,116.75,71578.0,106.4661,106.539,106.4022,106.4843,71578.0
2021-12-31 15:20:00,116.74,116.8,116.64,116.76,65634.0,106.4752,106.5299,106.384,106.4934,65634.0
2021-12-31 15:30:00,116.77,116.8,116.61,116.67,137982.0,106.5026,106.5299,106.3566,106.4114,137982.0
2021-12-31 15:40:00,116.68,116.87,116.64,116.67,222123.0,106.4205,106.5938,106.384,106.4114,222123.0
2021-12-31 15:50:00,116.67,116.68,116.09,116.12,646857.0,106.4114,106.4205,105.8824,105.9097,646857.0
2022-01-03 09:30:00,116.5,116.75,115.85,115.87,265404.0,106.2563,106.4843,105.6635,105.6817,265404.0
2022-01-03 09:40:00,115.87,115.87,115.24,115.28,211182.0,105.6817,105.6817,105.1071,105.1436,211182.0
2022-01-03 09:50:00,115.28,115.59,115.17,115.25,172458.0,105.1436,105.4263,105.0432,105.1162,172458.0
2022-01-03 10:00:00,115.26,115.5,115.2,115.39,205684.0,105.1253,105.3442,105.0706,105.2439,205684.0
2022-01-03 10:10:00,115.4,115.44,115.14,115.21,162600.0,105.253,105.2895,105.0159,105.0797,162600.0
2022-01-03 10:20:00,115.21,115.27,114.96,115.0,199776.0,105.0797,105.1345,104.8517,104.8882,199776.0
2022-01-03 10:30:00,115.02,115.02,114.24,114.37,287235.0,104.9064,104.9064,104.195,104.3136,287235.0
2022-01-03 10:40:00,114.37,114.44,114.08,114.29,197780.0,104.3136,104.3774,104.0491,104.2406,197780.0
2022-01-03 10:50:00,114.3,114.32,113.91,114.02,304733.0,104.2497,104.268,103.894,103.9944,304733.0
2022-01-03 11:00:00,114.01,114.01,113.73,113.73,232286.0,103.9852,103.9852,103.7299,103.7299,232286.0
2022-01-03 11:10:00,113.74,114.04,113.73,113.92,391281.0,103.739,104.0126,103.7299,103.9032,391281.0
2022-01-03 11:20:00,113.91,114.03,113.83,113.98,193256.0,103.894,104.0035,103.8211,103.9579,193256.0
2022-01-03 11:30:00,113.98,114.03,113.58,113.85,131959.0,103.9579,104.0035,103.5931,103.8393,131959.0
2022-01-03 11:40:00,113.86,114.14,113.81,114.03,150684.0,103.8484,104.1038,103.8028,104.0035,150684.0
2022-01-03 11:50:00,114.02,114.15,113.85,114.1,156453.0,103.9944,104.1129,103.8393,104.0673,156453.0
2022-01-03 12:00:00,114.09,114.23,114.02,114.17,298950.0,104.0582,104.1859,103.9944,104.1312,298950.0
2022-01-03 12:10:00,114.17,114.45,114.12,114.41,243944.0,104.1312,104.3866,104.0856,104.3501,243944.0
2022-01-03 12:20:00,114.41,114.67,114.41,114.61,228183.0,104.3501,104.5872,104.3501,104.5325,228183.0
2022-01-03 12:30:00,114.62,114.64,114.49,114.53,300035.0,104.5416,104.5599,104.423,104.4595,300035.0
2022-01-03 12:40:00,114.54,114.7,114.49,114.59,347072.0,104.4686,104.6146,104.423,104.5142,347072.0
2022-01-03 12:50:00,114.59,114.61,114.29,114.32,235731.0,104.5142,104.5325,104.2406,104.268,235731.0
2022-01-03 13:00:00,114.32,114.39,114.25,114.34,237558.0,104.268,104.3318,104.2041,104.2862,237558.0
2022-01-03 13:10:00,114.34,114.5,114.32,114.43,213855.0,104.2862,104.4322,104.268,104.3683,213855.0
2022-01-03 13:20:00,114.43,114.56,114.4,114.42,170846.0,104.3683,104.4869,104.341,104.3592,170846.0
2022-01-03 13:30:00,114.42,114.42,114.28,114.3,145404.0,104.3592,104.3592,104.2315,104.2497,145404.0
2022-01-03 13:40:00,114.3,114.63,114.25,114.61,175638.0,104.2497,104.5507,104.2041,104.5325,175638.0
2022-01-03 13:50:00,114.59,114.66,114.51,114.65,139386.0,104.5142,104.5781,104.4413,104.569,139386.0
2022-01-03 14:00:00,114.64,114.65,114.35,114.5,147276.0,104.5599,104.569,104.2954,104.4322,147276.0
2022-01-03 14:10:00,114.49,114.65,114.48,114.65,209730.0,104.423,104.569,104.4139,104.569,209730.0
2022-01-03 14:20:00,114.67,114.68,114.58,114.6,145238.0,104.5872,104.5963,104.5051,104.5234,145238.0
2022-01-03 14:30:00,114.61,114.77,114.61,114.75,126815.0,104.5325,104.6784,104.5325,104.6602,126815.0
2022-01-03 14:40:00,114.75,114.93,114.74,114.87,254482.0,104.6602,104.8244,104.6511,104.7696,254482.0
2022-01-03 14:50:00,114.87,114.91,114.83,114.84,134046.0,104.7696,104.8061,104.7331,104.7423,134046.0
2022-01-03 15:00:00,114.85,114.98,114.79,114.84,658536.0,104.7514,104.87,104.6967,104.7423,658536.0
2022-01-03 15:10:00,114.84,115.03,114.81,114.89,232978.0,104.7423,104.9156,104.7149,104.7879,232978.0
2022-01-03 15:20:00,114.9,115.01,114.87,114.98,148383.0,104.797,104.8973,104.7696,104.87,148383.0
2022-01-03 15:30:00,114.98,115.25,114.95,115.03,338647.0,104.87,105.1162,104.8426,104.9156,338647.0
2022-01-03 15:40:00,115.05,115.24,114.81,115.23,485529.0,104.9338,105.1071,104.7149,105.098,485529.0
2022-01-03 15:50:00,115.23,115.35,114.97,115.27,1150117.0,105.098,105.2074,104.8608,105.1345,1150117.0
2022-01-04 09:30:00,115.58,116.14,115.33,115.66,452352.0,105.4172,105.928,105.1892,105.4902,452352.0
2022-01-04 09:40:00,115.66,115.74,115.33,115.35,246109.0,105.4902,105.5631,105.1892,105.2074,246109.0
2022-01-04 09:50:00,115.35,115.45,115.21,115.43,171563.0,105.2074,105.2986,105.0797,105.2804,171563.0
2022-01-04 10:00:00,115.43,115.76,115.41,115.5,201945.0,105.2804,105.5814,105.2621,105.3442,201945.0
2022-01-04 10:10:00,115.5,115.7,115.33,115.65,112329.0,105.3442,105.5266,105.1892,105.481,112329.0
2022-01-04 10:20:00,115.65,115.66,115.15,115.26,163186.0,105.481,105.4902,105.025,105.1253,163186.0
2022-01-04 10:30:00,115.27,115.64,115.24,115.5,183051.0,105.1345,105.4719,105.1071,105.3442,183051.0
2022-01-04 10:40:00,115.49,115.58,115.41,115.52,95005.0,105.3351,105.4172,105.2621,105.3625,95005.0
2022-01-04 10:50:00,115.5,115.78,115.48,115.78,265982.0,105.3442,105.5996,105.326,105.5996,265982.0
2022-01-04 11:00:00,115.78,115.92,115.68,115.76,280808.0,105.5996,105.7273,105.5084,105.5814,280808.0
2022-01-04 11:10:00,115.73,115.79,115.57,115.65,326419.0,105.554,105.6087,105.4081,105.481,326419.0
2022-01-04 11:20:00,115.65,115.86,115.64,115.85,177887.0,105.481,105.6726,105.4719,105.6635,177887.0
2022-01-04 11:30:00,115.84,115.89,115.67,115.74,135617.0,105.6543,105.6999,105.4993,105.5631,135617.0
2022-01-04 11:40:00,115.74,115.76,115.57,115.64,127891.0,105.5631,105.5814,105.4081,105.4719,127891.0
2022-01-04 11:50:00,115.66,115.73,115.54,115.66,58247.0,105.4902,105.554,105.3807,105.4902,58247.0
2022-01-04 12:00:00,115.66,115.71,115.57,115.6,49966.0,105.4902,105.5358,105.4081,105.4354,49966.0
2022-01-04 12:10:00,115.61,115.64,115.55,115.58,91152.0,105.4446,105.4719,105.3898,105.4172,91152.0
2022-01-04 12:20:00,115.58,115.62,115.37,115.38,216899.0,105.4172,105.4537,105.2257,105.2348,216899.0
2022-01-04 12:30:00,115.37,115.43,115.23,115.39,152832.0,105.2257,105.2804,105.098,105.2439,152832.0
2022-01-04 12:40:00,115.39,115.4,115.28,115.29,84055.0,105.2439,105.253,105.1436,105.1527,84055.0
2022-01-04 12:50:00,115.3,115.35,115.07,115.14,133041.0,105.1618,105.2074,104.952,105.0159,133041.0
2022-01-04 13:00:00,115.14,115.22,115.02,115.17,50852.0,105.0159,105.0889,104.9064,105.0432,50852.0
2022-01-04 13:10:00,115.17,115.26,115.11,115.25,41233.0,105.0432,105.1253,104.9885,105.1162,41233.0
2022-01-04 13:20:00,115.26,115.39,115.2,115.2,99733.0,105.1253,105.2439,105.0706,105.0706,99733.0
2022-01-04 13:30:00,115.21,115.23,114.95,115.07,89644.0,105.0797,105.098,104.8426,104.952,89644.0
2022-01-04 13:40:00,115.06,115.06,114.92,114.95,92707.0,104.9429,104.9429,104.8152,104.8426,92707.0
2022-01-04 13:50:00,114.94,115.03,114.89,114.92,63736.0,104.8335,104.9156,104.7879,104.8152,63736.0
2022-01-04 14:00:00,114.91,115.16,114.91,115.16,57769.0,104.8061,105.0341,104.8061,105.0341,57769.0
2022-01-04 14:10:00,115.17,115.43,115.13,115.38,86605.0,105.0432,105.2804,105.0068,105.2348,86605.0
2022-01-04 14:20:00,115.37,115.39,115.24,115.31,61676.0,105.2257,105.2439,105.1071,105.1709,61676.0
2022-01-04 14:30:00,115.31,115.41,115.3,115.38,160351.0,105.1709,105.2621,105.1618,105.2348,160351.0
2022-01-04 14:40:00,115.38,115.47,115.3,115.31,105319.0,105.2348,105.3169,105.1618,105.1709,105319.0
2022-01-04 14:50:00,115.31,115.36,115.2,115.2,141657.0,105.1709,105.2165,105.0706,105.0706,141657.0
2022-01-04 15:00:00,115.21,115.25,115.06,115.08,153363.0,105.0797,105.1162,104.9429,104.9612,153363.0
2022-01-04 15:10:00,115.08,115.22,115.07,115.19,99051.0,104.9612,105.0889,104.952,105.0615,99051.0
2022-01-04 15:20:00,115.2,115.27,114.98,115.02,91392.0,105.0706,105.1345,104.87,104.9064,91392.0
2022-01-04 15:30:00,115.02,115.14,114.89,114.92,262091.0,104.9064,105.0159,104.7879,104.8152,262091.0
2022-01-04 15:40:00,114.92,115.22,114.92,115.17,552487.0,104.8152,105.0889,104.8152,105.0432,552487.0
2022-01-04 15:50:00,115.18,115.36,114.99,115.03,973568.0,105.0524,105.2165,104.8791,104.9156,973568.0
2022-01-05 09:30:00,114.75,114.91,113.72,113.92,589030.0,104.6602,104.8061,103.7207,103.9032,589030.0
2022-01-05 09:40:00,113.92,113.92,113.23,113.28,522179.0,103.9032,103.9032,103.2738,103.3194,522179.0
2022-01-05 09:50:00,113.28,113.49,112.95,113.1,395268.0,103.3194,103.511,103.0185,103.1553,395268.0
2022-01-05 10:00:00,113.08,113.13,112.85,113.03,391449.0,103.137,103.1826,102.9272,103.0914,391449.0
2022-01-05 10:10:00,113.05,113.23,112.98,113.18,234027.0,103.1097,103.2738,103.0458,103.2282,234027.0
2022-01-05 10:20:00,113.17,113.42,113.11,113.41,249912.0,103.2191,103.4471,103.1644,103.438,249912.0
2022-01-05 10:30:00,113.41,113.59,113.32,113.49,208392.0,103.438,103.6022,103.3559,103.511,208392.0
2022-01-05 10:40:00,113.49,113.6,113.37,113.4,203785.0,103.511,103.6113,103.4015,103.4289,203785.0
2022-01-05 10:50:00,113.41,113.52,113.3,113.31,130708.0,103.438,103.5383,103.3377,103.3468,130708.0
2022-01-05 11:00:00,113.32,113.41,113.04,113.1,174115.0,103.3559,103.438,103.1005,103.1553,174115.0
2022-01-05 11:10:00,113.12,113.4,113.1,113.21,160922.0,103.1735,103.4289,103.1553,103.2556,160922.0
2022-01-05 11:20:00,113.2,113.43,113.2,113.41,41511.0,103.2465,103.4562,103.2465,103.438,41511.0
2022-01-05 11:30:00,113.4,113.48,113.36,113.47,41960.0,103.4289,103.5018,103.3924,103.4927,41960.0
2022-01-05 11:40:00,113.44,113.48,113.27,113.4,78309.0,103.4654,103.5018,103.3103,103.4289,78309.0
2022-01-05 11:50:00,113.4,113.49,113.32,113.46,39132.0,103.4289,103.511,103.3559,103.4836,39132.0
2022-01-05 12:00:00,113.44,113.52,113.32,113.48,36862.0,103.4654,103.5383,103.3559,103.5018,36862.0
2022-01-05 12:10:00,113.49,113.56,113.38,113.38,90041.0,103.511,103.5748,103.4106,103.4106,90041.0
2022-01-05 12:20:00,113.4,113.45,113.31,113.45,36816.0,103.4289,103.4745,103.3468,103.4745,36816.0
2022-01-05 12:30:00,113.43,113.53,113.36,113.41,64199.0,103.4562,103.5475,103.3924,103.438,64199.0
2022-01-05 12:40:00,113.41,113.45,113.33,113.4,49388.0,103.438,103.4745,103.365,103.4289,49388.0
2022-01-05 12:50:00,113.42,113.42,113.25,113.3,76131.0,103.4471,103.4471,103.2921,103.3377,76131.0
2022-01-05 13:00:00,113.3,113.3,113.14,113.15,61094.0,103.3377,103.3377,103.1917,103.2009,61094.0
2022-01-05 13:10:00,113.16,113.24,113.08,113.22,74751.0,103.21,103.283,103.137,103.2647,74751.0
2022-01-05 13:20:00,113.22,113.26,113.16,113.24,77566.0,103.2647,103.3012,103.21,103.283,77566.0
2022-01-05 13:30:00,113.25,113.32,113.23,113.29,41003.0,103.2921,103.3559,103.2738,103.3286,41003.0
2022-01-05 13:40:00,113.29,113.39,113.12,113.14,34875.0,103.3286,103.4198,103.1735,103.1917,34875.0
2022-01-05 13:50:00,113.14,113.16,113.05,113.11,38876.0,103.1917,103.21,103.1097,103.1644,38876.0
2022-01-05 14:00:00,113.12,113.2,112.73,112.74,240550.0,103.1735,103.2465,102.8178,102.8269,240550.0
2022-01-05 14:10:00,112.75,112.78,112.42,112.45,383676.0,102.836,102.8634,102.5351,102.5624,383676.0
2022-01-05 14:20:00,112.45,112.58,112.38,112.52,297600.0,102.5624,102.681,102.4986,102.6263,297600.0
2022-01-05 14:30:00,112.52,112.63,112.32,112.36,227879.0,102.6263,102.7266,102.4438,102.4803,227879.0
2022-01-05 14:40:00,112.36,112.36,112.14,112.25,390326.0,102.4803,102.4803,102.2797,102.38,390326.0
2022-01-05 14:50:00,112.25,112.35,112.12,112.27,187891.0,102.38,102.4712,102.2614,102.3982,187891.0
2022-01-05 15:00:00,112.26,112.28,112.06,112.12,670500.0,102.3891,102.4074,102.2067,102.2614,670500.0
2022-01-05 15:10:00,112.12,112.15,111.89,112.14,318797.0,102.2614,102.2888,102.0517,102.2797,318797.0
2022-01-05 15:20:00,112.13,112.14,111.92,111.94,327485.0,102.2706,102.2797,102.079,102.0973,327485.0
2022-01-05 15:30:00,111.94,112.16,111.62,112.03,351735.0,102.0973,102.2979,101.8054,102.1793,351735.0
2022-01-05 15:40:00,112.02,112.04,111.58,111.59,410438.0,102.1702,102.1885,101.7689,101.778,410438.0
2022-01-05 15:50:00,111.58,111.89,111.55,111.64,1460426.0,101.7689,102.0517,101.7416,101.8236,1460426.0
2022-01-06 09:30:00,111.74,111.97,111.45,111.91,257389.0,101.9148,102.1246,101.6503,102.0699,257389.0
2022-01-06 09:40:00,111.91,111.95,111.06,111.09,183274.0,102.0699,102.1064,101.2946,101.322,183274.0
2022-01-06 09:50:00,111.08,111.23,110.55,110.55,181956.0,101.3129,101.4497,100.8295,100.8295,181956.0
2022-01-06 10:00:00,110.57,110.95,110.51,110.77,162546.0,100.8477,101.1943,100.793,101.0301,162546.0
2022-01-06 10:10:00,110.76,111.13,110.59,111.13,141854.0,101.021,101.3585,100.866,101.3585,141854.0
2022-01-06 10:20:00,111.15,111.43,110.97,111.39,328996.0,101.3767,101.6321,101.2126,101.5956,328996.0
2022-01-06 10:30:00,111.4,111.76,111.37,111.7,179840.0,101.6047,101.9331,101.5774,101.8784,179840.0
2022-01-06 10:40:00,111.72,111.85,111.52,111.74,157752.0,101.8966,102.0152,101.7142,101.9148,157752.0
2022-01-06 10:50:00,111.73,111.77,111.51,111.54,345178.0,101.9057,101.9422,101.7051,101.7324,345178.0
2022-01-06 11:00:00,111.54,111.65,111.42,111.58,136525.0,101.7324,101.8328,101.623,101.7689,136525.0
2022-01-06 11:10:00,111.59,111.91,111.54,111.65,127284.0,101.778,102.0699,101.7324,101.8328,127284.0
2022-01-06 11:20:00,111.66,111.66,111.41,111.41,60224.0,101.8419,101.8419,101.6139,101.6139,60224.0
2022-01-06 11:30:00,111.42,111.79,111.41,111.71,82192.0,101.623,101.9604,101.6139,101.8875,82192.0
2022-01-06 11:40:00,111.71,111.79,111.58,111.61,54815.0,101.8875,101.9604,101.7689,101.7963,54815.0
2022-01-06 11:50:00,111.61,111.77,111.56,111.69,69541.0,101.7963,101.9422,101.7507,101.8692,69541.0
2022-01-06 12:00:00,111.7,111.91,111.65,111.9,148331.0,101.8784,102.0699,101.8328,102.0608,148331.0
2022-01-06 12:10:00,111.9,111.91,111.8,111.87,40453.0,102.0608,102.0699,101.9696,102.0334,40453.0
2022-01-06 12:20:00,111.87,111.99,111.85,111.89,71342.0,102.0334,102.1429,102.0152,102.0517,71342.0
2022-01-06 12:30:00,111.87,112.02,111.83,111.96,129144.0,102.0334,102.1702,101.9969,102.1155,129144.0
2022-01-06 12:40:00,111.98,112.13,111.95,112.0,143864.0,102.1337,102.2706,102.1064,102.152,143864.0
2022-01-06 12:50:00,111.99,112.01,111.89,111.89,36307.0,102.1429,102.1611,102.0517,102.0517,36307.0
2022-01-06 13:00:00,111.9,111.92,111.83,111.9,30536.0,102.0608,102.079,101.9969,102.0608,30536.0
2022-01-06 13:10:00,111.89,111.99,111.78,111.98,30187.0,102.0517,102.1429,101.9513,102.1337,30187.0
2022-01-06 13:20:00,111.98,112.02,111.8,111.86,127371.0,102.1337,102.1702,101.9696,102.0243,127371.0
2022-01-06 13:30:00,111.87,111.94,111.74,111.78,119966.0,102.0334,102.0973,101.9148,101.9513,119966.0
2022-01-06 13:40:00,111.77,111.89,111.75,111.82,55384.0,101.9422,102.0517,101.924,101.9878,55384.0
2022-01-06 13:50:00,111.81,111.81,111.68,111.76,54284.0,101.9787,101.9787,101.8601,101.9331,54284.0
2022-01-06 14:00:00,111.75,111.79,111.61,111.69,111413.0,101.924,101.9604,101.7963,101.8692,111413.0
2022-01-06 14:10:00,111.7,111.82,111.61,111.64,118054.0,101.8784,101.9878,101.7963,101.8236,118054.0
2022-01-06 14:20:00,111.64,111.81,111.64,111.75,64896.0,101.8236,101.9787,101.8236,101.924,64896.0
2022-01-06 14:30:00,111.75,111.98,111.75,111.96,127363.0,101.924,102.1337,101.924,102.1155,127363.0
2022-01-06 14:40:00,111.95,111.99,111.85,111.94,204697.0,102.1064,102.1429,102.0152,102.0973,204697.0
2022-01-06 14:50:00,111.94,112.03,111.87,111.94,86810.0,102.0973,102.1793,102.0334,102.0973,86810.0
2022-01-06 15:00:00,111.93,111.97,111.87,111.91,118000.0,102.0881,102.1246,102.0334,102.0699,118000.0
2022-01-06 15:10:00,111.9,111.96,111.65,111.75,204067.0,102.0608,102.1155,101.8328,101.924,204067.0
2022-01-06 15:20:00,111.76,111.86,111.69,111.85,184467.0,101.9331,102.0243,101.8692,102.0152,184467.0
2022-01-06 15:30:00,111.84,111.88,111.62,111.7,220126.0,102.0061,102.0425,101.8054,101.8784,220126.0
2022-01-06 15:40:00,111.7,111.76,111.56,111.57,279494.0,101.8784,101.9331,101.7507,101.7598,279494.0
2022-01-06 15:50:00,111.56,111.69,111.47,111.63,622649.0,101.7507,101.8692,101.6686,101.8145,622649.0
2022-01-07 09:30:00,111.3,111.5,111.03,111.33,199340.0,101.5135,101.6959,101.2673,101.5409,199340.0
2022-01-07 09:40:00,111.33,111.48,111.15,111.29,169889.0,101.5409,101.6777,101.3767,101.5044,169889.0
2022-01-07 09:50:00,111.28,111.49,111.25,111.41,110401.0,101.4953,101.6868,101.4679,101.6139,110401.0
2022-01-07 10:00:00,111.43,111.59,111.33,111.35,139486.0,101.6321,101.778,101.5409,101.5591,139486.0
2022-01-07 10:10:00,111.34,111.41,111.25,111.4,96430.0,101.55,101.6139,101.4679,101.6047,96430.0
2022-01-07 10:20:00,111.41,111.47,111.15,111.15,110964.0,101.6139,101.6686,101.3767,101.3767,110964.0
2022-01-07 10:30:00,111.13,111.16,111.01,111.05,64170.0,101.3585,101.3858,101.249,101.2855,64170.0
2022-01-07 10:40:00,111.05,111.11,110.66,110.72,230991.0,101.2855,101.3402,100.9298,100.9845,230991.0
2022-01-07 10:50:00,110.72,110.84,110.55,110.71,290930.0,100.9845,101.094,100.8295,100.9754,290930.0
2022-01-07 11:00:00,110.71,111.09,110.7,111.04,92140.0,100.9754,101.322,100.9663,101.2764,92140.0
2022-01-07 11:10:00,111.05,111.22,111.03,111.18,86023.0,101.2855,101.4406,101.2673,101.4041,86023.0
2022-01-07 11:20:00,111.18,111.42,111.13,111.4,74566.0,101.4041,101.623,101.3585,101.6047,74566.0
2022-01-07 11:30:00,111.39,111.49,111.28,111.3,121808.0,101.5956,101.6868,101.4953,101.5135,121808.0
2022-01-07 11:40:00,111.31,111.43,111.23,111.42,65427.0,101.5227,101.6321,101.4497,101.623,65427.0
2022-01-07 11:50:00,111.42,111.63,111.42,111.5,216441.0,101.623,101.8145,101.623,101.6959,216441.0
2022-01-07 12:00:00,111.51,111.53,111.33,111.35,55005.0,101.7051,101.7233,101.5409,101.5591,55005.0
2022-01-07 12:10:00,111.35,111.42,111.29,111.32,46251.0,101.5591,101.623,101.5044,101.5318,46251.0
2022-01-07 12:20:00,111.31,111.36,111.16,111.22,42619.0,101.5227,101.5683,101.3858,101.4406,42619.0
2022-01-07 12:30:00,111.22,111.38,111.18,111.27,62449.0,101.4406,101.5865,101.4041,101.4862,62449.0
2022-01-07 12:40:00,111.26,111.47,111.23,111.33,107174.0,101.4771,101.6686,101.4497,101.5409,107174.0
2022-01-07 12:50:00,111.33,111.4,111.29,111.4,62257.0,101.5409,101.6047,101.5044,101.6047,62257.0
2022-01-07 13:00:00,111.4,111.4,111.3,111.39,105295.0,101.6047,101.6047,101.5135,101.5956,105295.0
2022-01-07 13:10:00,111.39,111.43,111.3,111.37,38617.0,101.5956,101.6321,101.5135,101.5774,38617.0
2022-01-07 13:20:00,111.37,111.39,111.28,111.33,109209.0,101.5774,101.5956,101.4953,101.5409,109209.0
2022-01-07 13:30:00,111.32,111.54,111.29,111.51,33734.0,101.5318,101.7324,101.5044,101.7051,33734.0
2022-01-07 13:40:00,111.51,111.58,111.39,111.4,45120.0,101.7051,101.7689,101.5956,101.6047,45120.0
2022-01-07 13:50:00,111.41,111.41,111.19,111.21,61182.0,101.6139,101.6139,101.4132,101.4314,61182.0
2022-01-07 14:00:00,111.21,111.32,111.2,111.21,72945.0,101.4314,101.5318,101.4223,101.4314,72945.0
2022-01-07 14:10:00,111.22,111.35,111.22,111.33,60712.0,101.4406,101.5591,101.4406,101.5409,60712.0
2022-01-07 14:20:00,111.33,111.35,111.11,111.17,59594.0,101.5409,101.5591,101.3402,101.395,59594.0
2022-01-07 14:30:00,111.14,111.19,111.08,111.18,51496.0,101.3676,101.4132,101.3129,101.4041,51496.0
2022-01-07 14:40:00,111.18,111.33,111.14,111.28,41113.0,101.4041,101.5409,101.3676,101.4953,41113.0
2022-01-07 14:50:00,111.28,111.3,111.21,111.21,59117.0,101.4953,101.5135,101.4314,101.4314,59117.0
2022-01-07 15:00:00,111.21,111.31,111.12,111.13,91670.0,101.4314,101.5227,101.3494,101.3585,91670.0
2022-01-07 15:10:00,111.13,111.15,111.04,111.05,99247.0,101.3585,101.3767,101.2764,101.2855,99247.0
2022-01-07 15:20:00,111.05,111.09,110.99,111.07,162340.0,101.2855,101.322,101.2308,101.3038,162340.0
2022-01-07 15:30:00,111.07,111.14,110.9,111.1,229120.0,101.3038,101.3676,101.1487,101.3311,229120.0
2022-01-07 15:40:00,111.11,111.22,110.97,111.08,474660.0,101.3402,101.4406,101.2126,101.3129,474660.0
2022-01-07 15:50:00,111.07,111.12,110.83,110.86,925939.0,101.3038,101.3494,101.0849,101.1122,925939.0
2022-01-10 09:30:00,110.25,110.3,109.7,109.9,346791.0,100.5559,100.6015,100.0542,100.2366,346791.0
2022-01-10 09:40:00,109.91,109.97,109.59,109.61,352309.0,100.2458,100.3005,99.9539,99.9721,352309.0
2022-01-10 09:50:00,109.63,109.74,109.4,109.62,370588.0,99.9904,100.0907,99.7806,99.9813,370588.0
2022-01-10 10:00:00,109.6,109.91,109.42,109.84,186456.0,99.963,100.2458,99.7988,100.1819,186456.0
2022-01-10 10:10:00,109.83,109.85,109.47,109.56,194778.0,100.1728,100.191,99.8444,99.9265,194778.0
2022-01-10 10:20:00,109.57,109.9,109.57,109.77,133940.0,99.9357,100.2366,99.9357,100.1181,133940.0
2022-01-10 10:30:00,109.76,109.89,109.65,109.67,114909.0,100.1089,100.2275,100.0086,100.0269,114909.0
2022-01-10 10:40:00,109.68,109.69,109.36,109.41,113312.0,100.036,100.0451,99.7441,99.7897,113312.0
2022-01-10 10:50:00,109.4,109.64,109.36,109.64,111206.0,99.7806,99.9995,99.7441,99.9995,111206.0
2022-01-10 11:00:00,109.63,109.69,109.51,109.69,76846.0,99.9904,100.0451,99.8809,100.0451,76846.0
2022-01-10 11:10:00,109.67,109.78,109.59,109.6,113150.0,100.0269,100.1272,99.9539,99.963,113150.0
2022-01-10 11:20:00,109.59,109.6,109.3,109.3,102898.0,99.9539,99.963,99.6894,99.6894,102898.0
2022-01-10 11:30:00,109.3,109.41,109.05,109.08,208848.0,99.6894,99.7897,99.4614,99.4887,208848.0
2022-01-10 11:40:00,109.06,109.14,108.92,108.97,322301.0,99.4705,99.5435,99.3428,99.3884,322301.0
2022-01-10 11:50:00,108.95,109.12,108.84,109.12,157783.0,99.3702,99.5252,99.2698,99.5252,157783.0
2022-01-10 12:00:00,109.12,109.25,109.07,109.15,118376.0,99.5252,99.6438,99.4796,99.5526,118376.0
2022-01-10 12:10:00,109.15,109.27,109.06,109.22,142085.0,99.5526,99.662,99.4705,99.6164,142085.0
2022-01-10 12:20:00,109.22,109.29,109.16,109.27,64758.0,99.6164,99.6803,99.5617,99.662,64758.0
2022-01-10 12:30:00,109.26,109.37,109.25,109.28,49532.0,99.6529,99.7532,99.6438,99.6711,49532.0
2022-01-10 12:40:00,109.27,109.4,109.18,109.19,126121.0,99.662,99.7806,99.5799,99.5891,126121.0
2022-01-10 12:50:00,109.19,109.53,109.18,109.28,117066.0,99.5891,99.8992,99.5799,99.6711,117066.0
2022-01-10 13:00:00,109.28,109.45,109.25,109.32,145096.0,99.6711,99.8262,99.6438,99.7076,145096.0
2022-01-10 13:10:00,109.33,109.51,109.28,109.47,92166.0,99.7168,99.8809,99.6711,99.8444,92166.0
2022-01-10 13:20:00,109.47,109.65,109.42,109.6,92056.0,99.8444,100.0086,99.7988,99.963,92056.0
2022-01-10 13:30:00,109.6,109.62,109.46,109.48,198288.0,99.963,99.9813,99.8353,99.8536,198288.0
2022-01-10 13:40:00,109.47,109.75,109.46,109.75,93694.0,99.8444,100.0998,99.8353,100.0998,93694.0
2022-01-10 13:50:00,109.74,109.91,109.74,109.83,168482.0,100.0907,100.2458,100.0907,100.1728,168482.0
2022-01-10 14:00:00,109.84,110.13,109.8,110.09,165229.0,100.1819,100.4464,100.1454,100.4099,165229.0
2022-01-10 14:10:00,110.09,110.14,109.99,110.0,143805.0,100.4099,100.4555,100.3187,100.3278,143805.0
2022-01-10 14:20:00,109.99,110.1,109.94,110.06,114064.0,100.3187,100.419,100.2731,100.3826,114064.0
2022-01-10 14:30:00,110.05,110.1,109.96,109.98,140173.0,100.3734,100.419,100.2914,100.3096,140173.0
2022-01-10 14:40:00,109.99,110.09,109.91,109.95,175171.0,100.3187,100.4099,100.2458,100.2822,175171.0
2022-01-10 14:50:00,109.95,110.03,109.79,110.0,168850.0,100.2822,100.3552,100.1363,100.3278,168850.0
2022-01-10 15:00:00,110.0,110.09,109.79,109.9,218461.0,100.3278,100.4099,100.1363,100.2366,218461.0
2022-01-10 15:10:00,109.89,109.99,109.81,109.86,242692.0,100.2275,100.3187,100.1545,100.2002,242692.0
2022-01-10 15:20:00,109.85,109.93,109.74,109.83,177465.0,100.191,100.264,100.0907,100.1728,177465.0
2022-01-10 15:30:00,109.81,109.97,109.75,109.79,358479.0,100.1545,100.3005,100.0998,100.1363,358479.0
2022-01-10 15:40:00,109.78,110.01,109.72,109.95,510393.0,100.1272,100.337,100.0725,100.2822,510393.0
2022-01-10 15:50:00,109.96,110.33,109.91,110.28,789572.0,100.2914,100.6288,100.2458,100.5832,789572.0
2022-01-11 09:30:00,110.28,110.33,109.74,109.77,213038.0,100.5832,100.6288,100.0907,100.1181,213038.0
2022-01-11 09:40:00,109.76,109.76,109.12,109.16,169642.0,100.1089,100.1089,99.5252,99.5617,169642.0
2022-01-11 09:50:00,109.14,109.48,109.0,109.03,182352.0,99.5435,99.8536,99.4158,99.4431,182352.0
2022-01-11 10:00:00,109.03,109.35,109.03,109.11,233782.0,99.4431,99.735,99.4431,99.5161,233782.0
2022-01-11 10:10:00,109.12,109.17,108.88,109.09,160350.0,99.5252,99.5708,99.3063,99.4979,160350.0
2022-01-11 10:20:00,109.08,109.16,108.94,109.09,129449.0,99.4887,99.5617,99.361,99.4979,129449.0
2022-01-11 10:30:00,109.1,109.36,108.97,109.3,175735.0,99.507,99.7441,99.3884,99.6894,175735.0
2022-01-11 10:40:00,109.31,109.36,109.11,109.18,77082.0,99.6985,99.7441,99.5161,99.5799,77082.0
2022-01-11 10:50:00,109.16,109.27,109.09,109.26,68428.0,99.5617,99.662,99.4979,99.6529,68428.0
2022-01-11 11:00:00,109.26,109.38,109.22,109.25,115251.0,99.6529,99.7624,99.6164,99.6438,115251.0
2022-01-11 11:10:00,109.26,109.65,109.26,109.62,205862.0,99.6529,100.0086,99.6529,99.9813,205862.0
2022-01-11 11:20:00,109.62,109.67,109.36,109.36,157617.0,99.9813,100.0269,99.7441,99.7441,157617.0
2022-01-11 11:30:00,109.37,109.44,109.26,109.41,56603.0,99.7532,99.8171,99.6529,99.7897,56603.0
2022-01-11 11:40:00,109.43,109.65,109.42,109.64,236893.0,99.808,100.0086,99.7988,99.9995,236893.0
2022-01-11 11:50:00,109.63,109.74,109.61,109.66,118345.0,99.9904,100.0907,99.9721,100.0177,118345.0
2022-01-11 12:00:00,109.67,109.7,109.53,109.68,79073.0,100.0269,100.0542,99.8992,100.036,79073.0
2022-01-11 12:10:00,109.68,109.82,109.63,109.82,85632.0,100.036,100.1637,99.9904,100.1637,85632.0
2022-01-11 12:20:00,109.84,109.86,109.74,109.78,61572.0,100.1819,100.2002,100.0907,100.1272,61572.0
2022-01-11 12:30:00,109.79,109.94,109.79,109.93,71006.0,100.1363,100.2731,100.1363,100.264,71006.0
2022-01-11 12:40:00,109.93,110.09,109.93,110.09,49892.0,100.264,100.4099,100.264,100.4099,49892.0
2022-01-11 12:50:00,110.1,110.15,110.01,110.13,53424.0,100.419,100.4647,100.337,100.4464,53424.0
2022-01-11 13:00:00,110.12,110.15,109.98,110.05,67265.0,100.4373,100.4647,100.3096,100.3734,67265.0
2022-01-11 13:10:00,110.06,110.34,110.06,110.34,278671.0,100.3826,100.6379,100.3826,100.6379,278671.0
2022-01-11 13:20:00,110.33,110.43,110.32,110.43,60133.0,100.6288,100.72,100.6197,100.72,60133.0
2022-01-11 13:30:00,110.43,110.48,110.37,110.45,62713.0,100.72,100.7656,100.6653,100.7383,62713.0
2022-01-11 13:40:00,110.44,110.44,110.32,110.32,46825.0,100.7292,100.7292,100.6197,100.6197,46825.0
2022-01-11 13:50:00,110.33,110.46,110.33,110.38,42444.0,100.6288,100.7474,100.6288,100.6744,42444.0
2022-01-11 14:00:00,110.38,110.47,110.26,110.29,83509.0,100.6744,100.7565,100.565,100.5923,83509.0
2022-01-11 14:10:00,110.29,110.3,110.17,110.18,37664.0,100.5923,100.6015,100.4829,100.492,37664.0
2022-01-11 14:20:00,110.17,110.22,110.13,110.2,40945.0,100.4829,100.5285,100.4464,100.5103,40945.0
2022-01-11 14:30:00,110.2,110.34,110.19,110.31,62059.0,100.5103,100.6379,100.5011,100.6106,62059.0
2022-01-11 14:40:00,110.3,110.37,110.25,110.31,158529.0,100.6015,100.6653,100.5559,100.6106,158529.0
2022-01-11 14:50:00,110.31,110.38,110.23,110.32,101177.0,100.6106,100.6744,100.5376,100.6197,101177.0
2022-01-11 15:00:00,110.31,110.48,110.3,110.43,141176.0,100.6106,100.7656,100.6015,100.72,141176.0
2022-01-11 15:10:00,110.42,110.54,110.38,110.48,94368.0,100.7109,100.8204,100.6744,100.7656,94368.0
2022-01-11 15:20:00,110.49,110.66,110.44,110.59,86768.0,100.7748,100.9298,100.7292,100.866,86768.0
2022-01-11 15:30:00,110.58,110.63,110.4,110.42,188794.0,100.8568,100.9024,100.6927,100.7109,188794.0
2022-01-11 15:40:00,110.42,110.52,110.37,110.47,231880.0,100.7109,100.8021,100.6653,100.7565,231880.0
2022-01-11 15:50:00,110.48,110.5,110.27,110.5,843541.0,100.7656,100.7839,100.5741,100.7839,843541.0
2022-01-12 09:30:00,110.5,110.84,110.5,110.78,186455.0,100.7839,101.094,100.7839,101.0393,186455.0
2022-01-12 09:40:00,110.79,110.84,110.64,110.74,160218.0,101.0484,101.094,100.9116,101.0028,160218.0
2022-01-12 09:50:00,110.76,111.03,110.64,111.03,216028.0,101.021,101.2673,100.9116,101.2673,216028.0
2022-01-12 10:00:00,111.04,111.39,110.97,111.38,252109.0,101.2764,101.5956,101.2126,101.5865,252109.0
2022-01-12 10:10:00,111.39,111.39,111.13,111.16,149757.0,101.5956,101.5956,101.3585,101.3858,149757.0
2022-01-12 10:20:00,111.16,111.27,111.13,111.19,90976.0,101.3858,101.4862,101.3585,101.4132,90976.0
2022-01-12 10:30:00,111.19,111.21,110.89,110.91,102035.0,101.4132,101.4314,101.1396,101.1578,102035.0
2022-01-12 10:40:00,110.91,111.01,110.76,110.94,92587.0,101.1578,101.249,101.021,101.1852,92587.0
2022-01-12 10:50:00,110.95,111.16,110.91,111.14,84407.0,101.1943,101.3858,101.1578,101.3676,84407.0
2022-01-12 11:00:00,111.15,111.25,110.97,111.09,91322.0,101.3767,101.4679,101.2126,101.322,91322.0
2022-01-12 11:10:00,111.11,111.14,110.79,110.89,150051.0,101.3402,101.3676,101.0484,101.1396,150051.0
2022-01-12 11:20:00,110.9,111.11,110.86,111.06,168685.0,101.1487,101.3402,101.1122,101.2946,168685.0
2022-01-12 11:30:00,111.07,111.12,110.97,110.98,69385.0,101.3038,101.3494,101.2126,101.2217,69385.0
2022-01-12 11:40:00,110.99,111.07,110.9,110.92,83320.0,101.2308,101.3038,101.1487,101.1669,83320.0
2022-01-12 11:50:00,110.92,111.01,110.88,111.0,45095.0,101.1669,101.249,101.1305,101.2399,45095.0
2022-01-12 12:00:00,110.99,111.02,110.9,110.93,58426.0,101.2308,101.2582,101.1487,101.1761,58426.0
2022-01-12 12:10:00,110.96,111.06,110.94,111.02,153594.0,101.2034,101.2946,101.1852,101.2582,153594.0
2022-01-12 12:20:00,111.02,111.08,111.0,111.02,253081.0,101.2582,101.3129,101.2399,101.2582,253081.0
2022-01-12 12:30:00,111.01,111.01,110.89,110.91,42942.0,101.249,101.249,101.1396,101.1578,42942.0
2022-01-12 12:40:00,110.91,110.93,110.83,110.88,86174.0,101.1578,101.1761,101.0849,101.1305,86174.0
2022-01-12 12:50:00,110.89,111.06,110.89,111.03,100136.0,101.1396,101.2946,101.1396,101.2673,100136.0
2022-01-12 13:00:00,111.04,111.12,111.03,111.07,34813.0,101.2764,101.3494,101.2673,101.3038,34813.0
2022-01-12 13:10:00,111.07,111.08,110.96,110.99,75317.0,101.3038,101.3129,101.2034,101.2308,75317.0
2022-01-12 13:20:00,110.98,110.99,110.88,110.9,38741.0,101.2217,101.2308,101.1305,101.1487,38741.0
2022-01-12 13:30:00,110.9,110.94,110.85,110.85,48524.0,101.1487,101.1852,101.1031,101.1031,48524.0
2022-01-12 13:40:00,110.86,110.92,110.82,110.89,51238.0,101.1122,101.1669,101.0757,101.1396,51238.0
2022-01-12 13:50:00,110.88,110.89,110.76,110.79,127369.0,101.1305,101.1396,101.021,101.0484,127369.0
2022-01-12 14:00:00,110.79,110.8,110.71,110.73,68250.0,101.0484,101.0575,100.9754,100.9937,68250.0
2022-01-12 14:10:00,110.73,110.73,110.65,110.68,41193.0,100.9937,100.9937,100.9207,100.948,41193.0
2022-01-12 14:20:00,110.67,110.8,110.67,110.75,30524.0,100.9389,101.0575,100.9389,101.0119,30524.0
2022-01-12 14:30:00,110.75,110.76,110.68,110.71,43450.0,101.0119,101.021,100.948,100.9754,43450.0
2022-01-12 14:40:00,110.7,110.74,110.62,110.71,94126.0,100.9663,101.0028,100.8933,100.9754,94126.0
2022-01-12 14:50:00,110.71,110.8,110.66,110.73,108666.0,100.9754,101.0575,100.9298,100.9937,108666.0
2022-01-12 15:00:00,110.73,110.73,110.59,110.61,78074.0,100.9937,100.9937,100.866,100.8842,78074.0
2022-01-12 15:10:00,110.62,110.8,110.61,110.75,58543.0,100.8933,101.0575,100.8842,101.0119,58543.0
2022-01-12 15:20:00,110.76,110.82,110.63,110.66,77284.0,101.021,101.0757,100.9024,100.9298,77284.0
2022-01-12 15:30:00,110.65,110.71,110.59,110.65,128945.0,100.9207,100.9754,100.866,100.9207,128945.0
2022-01-12 15:40:00,110.66,110.84,110.64,110.8,233595.0,100.9298,101.094,100.9116,101.0575,233595.0
2022-01-12 15:50:00,110.8,111.03,110.64,110.72,445452.0,101.0575,101.2673,100.9116,100.9845,445452.0
2022-01-13 09:30:00,111.08,111.08,110.81,111.03,205207.0,101.3129,101.3129,101.0666,101.2673,205207.0
2022-01-13 09:40:00,111.04,111.23,110.92,111.02,237386.0,101.2764,101.4497,101.1669,101.2582,237386.0
2022-01-13 09:50:00,111.01,111.24,110.99,111.11,90757.0,101.249,101.4588,101.2308,101.3402,90757.0
2022-01-13 10:00:00,111.12,111.14,110.99,111.06,51113.0,101.3494,101.3676,101.2308,101.2946,51113.0
2022-01-13 10:10:00,111.05,111.17,111.01,111.12,73632.0,101.2855,101.395,101.249,101.3494,73632.0
2022-01-13 10:20:00,111.13,111.18,111.05,111.13,89475.0,101.3585,101.4041,101.2855,101.3585,89475.0
2022-01-13 10:30:00,111.14,111.22,111.0,111.05,112908.0,101.3676,101.4406,101.2399,101.2855,112908.0
2022-01-13 10:40:00,111.06,111.21,111.0,111.14,84760.0,101.2946,101.4314,101.2399,101.3676,84760.0
2022-01-13 10:50:00,111.11,111.2,110.94,111.14,73666.0,101.3402,101.4223,101.1852,101.3676,73666.0
2022-01-13 11:00:00,111.12,111.21,111.08,111.19,101223.0,101.3494,101.4314,101.3129,101.4132,101223.0
2022-01-13 11:10:00,111.19,111.19,111.04,111.07,112910.0,101.4132,101.4132,101.2764,101.3038,112910.0
2022-01-13 11:20:00,111.09,111.3,111.08,111.26,66311.0,101.322,101.5135,101.3129,101.4771,66311.0
2022-01-13 11:30:00,111.26,111.32,111.2,111.3,70316.0,101.4771,101.5318,101.4223,101.5135,70316.0
2022-01-13 11:40:00,111.28,111.48,111.28,111.42,98888.0,101.4953,101.6777,101.4953,101.623,98888.0
2022-01-13 11:50:00,111.41,111.41,111.33,111.37,50418.0,101.6139,101.6139,101.5409,101.5774,50418.0
2022-01-13 12:00:00,111.37,111.37,111.21,111.25,65924.0,101.5774,101.5774,101.4314,101.4679,65924.0
2022-01-13 12:10:00,111.24,111.24,110.92,110.96,100233.0,101.4588,101.4588,101.1669,101.2034,100233.0
2022-01-13 12:20:00,110.97,111.04,110.84,111.01,126400.0,101.2126,101.2764,101.094,101.249,126400.0
2022-01-13 12:30:00,111.01,111.16,110.91,111.15,106799.0,101.249,101.3858,101.1578,101.3767,106799.0
2022-01-13 12:40:00,111.15,111.16,110.92,110.93,80271.0,101.3767,101.3858,101.1669,101.1761,80271.0
2022-01-13 12:50:00,110.93,111.03,110.89,111.01,45413.0,101.1761,101.2673,101.1396,101.249,45413.0
2022-01-13 13:00:00,111.0,111.06,110.87,111.0,103652.0,101.2399,101.2946,101.1213,101.2399,103652.0
2022-01-13 13:10:00,111.0,111.03,110.94,110.97,80787.0,101.2399,101.2673,101.1852,101.2126,80787.0
2022-01-13 13:20:00,110.98,111.18,110.94,111.14,97168.0,101.2217,101.4041,101.1852,101.3676,97168.0
2022-01-13 13:30:00,111.13,111.13,111.01,111.04,69394.0,101.3585,101.3585,101.249,101.2764,69394.0
2022-01-13 13:40:00,111.01,111.01,110.81,110.86,91378.0,101.249,101.249,101.0666,101.1122,91378.0
2022-01-13 13:50:00,110.86,110.9,110.77,110.82,72970.0,101.1122,101.1487,101.0301,101.0757,72970.0
2022-01-13 14:00:00,110.82,110.98,110.81,110.87,75336.0,101.0757,101.2217,101.0666,101.1213,75336.0
2022-01-13 14:10:00,110.87,110.87,110.59,110.65,72905.0,101.1213,101.1213,100.866,100.9207,72905.0
2022-01-13 14:20:00,110.65,110.65,110.57,110.58,85077.0,100.9207,100.9207,100.8477,100.8568,85077.0
2022-01-13 14:30:00,110.57,110.64,110.51,110.52,114722.0,100.8477,100.9116,100.793,100.8021,114722.0
2022-01-13 14:40:00,110.53,110.68,110.52,110.61,89097.0,100.8112,100.948,100.8021,100.8842,89097.0
2022-01-13 14:50:00,110.58,110.77,110.57,110.72,93728.0,100.8568,101.0301,100.8477,100.9845,93728.0
2022-01-13 15:00:00,110.71,110.72,110.48,110.57,130615.0,100.9754,100.9845,100.7656,100.8477,130615.0
2022-01-13 15:10:00,110.58,110.62,110.43,110.59,205791.0,100.8568,100.8933,100.72,100.866,205791.0
2022-01-13 15:20:00,110.58,110.66,110.53,110.63,170328.0,100.8568,100.9298,100.8112,100.9024,170328.0
2022-01-13 15:30:00,110.64,110.71,110.5,110.52,240784.0,100.9116,100.9754,100.7839,100.8021,240784.0
2022-01-13 15:40:00,110.52,110.59,110.44,110.46,272942.0,100.8021,100.866,100.7292,100.7474,272942.0
2022-01-13 15:50:00,110.46,110.48,110.22,110.44,896889.0,100.7474,100.7656,100.5285,100.7292,896889.0
2022-01-14 09:30:00,109.79,109.94,109.38,109.65,321882.0,100.1363,100.2731,99.7624,100.0086,321882.0
2022-01-14 09:40:00,109.64,109.84,109.44,109.46,194393.0,99.9995,100.1819,99.8171,99.8353,194393.0
2022-01-14 09:50:00,109.45,109.69,109.4,109.59,177860.0,99.8262,100.0451,99.7806,99.9539,177860.0
2022-01-14 10:00:00,109.58,109.67,109.36,109.57,177772.0,99.9448,100.0269,99.7441,99.9357,177772.0
2022-01-14 10:10:00,109.59,109.72,109.45,109.68,99403.0,99.9539,100.0725,99.8262,100.036,99403.0
2022-01-14 10:20:00,109.67,109.7,109.53,109.54,73145.0,100.0269,100.0542,99.8992,99.9083,73145.0
2022-01-14 10:30:00,109.55,109.59,109.24,109.29,98287.0,99.9174,99.9539,99.6347,99.6803,98287.0
2022-01-14 10:40:00,109.3,109.3,109.0,109.05,143338.0,99.6894,99.6894,99.4158,99.4614,143338.0
2022-01-14 10:50:00,109.04,109.08,108.82,108.95,164419.0,99.4523,99.4887,99.2516,99.3702,164419.0
2022-01-14 11:00:00,108.96,109.05,108.72,108.75,166212.0,99.3793,99.4614,99.1604,99.1878,166212.0
2022-01-14 11:10:00,108.75,108.76,108.22,108.25,412748.0,99.1878,99.1969,98.7044,98.7317,412748.0
2022-01-14 11:20:00,108.25,108.34,108.1,108.28,157115.0,98.7317,98.8138,98.5949,98.7591,157115.0
2022-01-14 11:30:00,108.27,108.37,108.13,108.35,200540.0,98.75,98.8412,98.6223,98.8229,200540.0
2022-01-14 11:40:00,108.35,108.67,108.33,108.63,291330.0,98.8229,99.1148,98.8047,99.0783,291330.0
2022-01-14 11:50:00,108.64,108.69,108.51,108.52,222667.0,99.0874,99.133,98.9689,98.978,222667.0
2022-01-14 12:00:00,108.52,108.55,108.39,108.5,214479.0,98.978,99.0053,98.8594,98.9597,214479.0
2022-01-14 12:10:00,108.5,108.58,108.47,108.56,102943.0,98.9597,99.0327,98.9324,99.0145,102943.0
2022-01-14 12:20:00,108.55,108.68,108.52,108.65,138627.0,99.0053,99.1239,98.978,99.0965,138627.0
2022-01-14 12:30:00,108.65,108.71,108.59,108.67,95154.0,99.0965,99.1513,99.0418,99.1148,95154.0
2022-01-14 12:40:00,108.66,108.66,108.45,108.47,106503.0,99.1057,99.1057,98.9141,98.9324,106503.0
2022-01-14 12:50:00,108.47,108.48,108.34,108.36,98364.0,98.9324,98.9415,98.8138,98.832,98364.0
2022-01-14 13:00:00,108.35,108.35,108.13,108.15,216176.0,98.8229,98.8229,98.6223,98.6405,216176.0
2022-01-14 13:10:00,108.15,108.41,108.12,108.33,106518.0,98.6405,98.8776,98.6131,98.8047,106518.0
2022-01-14 13:20:00,108.33,108.33,108.21,108.29,95895.0,98.8047,98.8047,98.6952,98.7682,95895.0
2022-01-14 13:30:00,108.29,108.39,108.14,108.18,112068.0,98.7682,98.8594,98.6314,98.6679,112068.0
2022-01-14 13:40:00,108.18,108.38,108.11,108.12,123081.0,98.6679,98.8503,98.604,98.6131,123081.0
2022-01-14 13:50:00,108.11,108.33,108.11,108.32,94591.0,98.604,98.8047,98.604,98.7956,94591.0
2022-01-14 14:00:00,108.32,108.45,108.3,108.42,139171.0,98.7956,98.9141,98.7773,98.8868,139171.0
2022-01-14 14:10:00,108.42,108.48,108.31,108.48,127003.0,98.8868,98.9415,98.7864,98.9415,127003.0
2022-01-14 14:20:00,108.48,108.59,108.43,108.46,154996.0,98.9415,99.0418,98.8959,98.9233,154996.0
2022-01-14 14:30:00,108.47,108.85,108.45,108.79,249864.0,98.9324,99.279,98.9141,99.2242,249864.0
2022-01-14 14:40:00,108.8,108.86,108.72,108.84,162607.0,99.2334,99.2881,99.1604,99.2698,162607.0
2022-01-14 14:50:00,108.85,109.01,108.85,108.89,202139.0,99.279,99.4249,99.279,99.3154,202139.0
2022-01-14 15:00:00,108.89,109.15,108.89,109.07,204587.0,99.3154,99.5526,99.3154,99.4796,204587.0
2022-01-14 15:10:00,109.07,109.36,109.05,109.29,240058.0,99.4796,99.7441,99.4614,99.6803,240058.0
2022-01-14 15:20:00,109.29,109.45,109.27,109.29,383758.0,99.6803,99.8262,99.662,99.6803,383758.0
2022-01-14 15:30:00,109.3,109.38,109.22,109.34,238047.0,99.6894,99.7624,99.6164,99.7259,238047.0
2022-01-14 15:40:00,109.33,109.53,109.26,109.43,374386.0,99.7168,99.8992,99.6529,99.808,374386.0
2022-01-14 15:50:00,109.43,109.58,109.22,109.29,1212634.0,99.808,99.9448,99.6164,99.6803,1212634.0
2022-01-18 09:30:00,108.55,108.62,108.13,108.44,400509.0,99.0053,99.0692,98.6223,98.905,400509.0
2022-01-18 09:40:00,108.45,108.55,107.9,108.0,338342.0,98.9141,99.0053,98.4125,98.5037,338342.0
2022-01-18 09:50:00,108.0,108.06,107.8,108.02,226706.0,98.5037,98.5584,98.3213,98.5219,226706.0
2022-01-18 10:00:00,108.01,108.26,107.87,108.13,174579.0,98.5128,98.7408,98.3851,98.6223,174579.0
2022-01-18 10:10:00,108.12,108.12,107.68,107.76,202058.0,98.6131,98.6131,98.2118,98.2848,202058.0
2022-01-18 10:20:00,107.77,108.17,107.73,108.17,190976.0,98.2939,98.6588,98.2574,98.6588,190976.0
2022-01-18 10:30:00,108.18,108.35,108.13,108.24,100149.0,98.6679,98.8229,98.6223,98.7226,100149.0
2022-01-18 10:40:00,108.23,108.35,108.19,108.27,165291.0,98.7135,98.8229,98.677,98.75,165291.0
2022-01-18 10:50:00,108.28,108.4,108.17,108.21,587545.0,98.7591,98.8685,98.6588,98.6952,587545.0
2022-01-18 11:00:00,108.2,108.22,107.9,107.97,136596.0,98.6861,98.7044,98.4125,98.4763,136596.0
2022-01-18 11:10:00,107.94,108.24,107.91,108.15,106765.0,98.449,98.7226,98.4216,98.6405,106765.0
2022-01-18 11:20:00,108.15,108.47,108.14,108.34,105838.0,98.6405,98.9324,98.6314,98.8138,105838.0
2022-01-18 11:30:00,108.34,108.42,108.19,108.4,255929.0,98.8138,98.8868,98.677,98.8685,255929.0
2022-01-18 11:40:00,108.39,108.42,108.23,108.24,80201.0,98.8594,98.8868,98.7135,98.7226,80201.0
2022-01-18 11:50:00,108.24,108.32,108.12,108.18,82288.0,98.7226,98.7956,98.6131,98.6679,82288.0
2022-01-18 12:00:00,108.17,108.19,107.9,107.93,121683.0,98.6588,98.677,98.4125,98.4399,121683.0
2022-01-18 12:10:00,107.93,108.17,107.92,108.06,78662.0,98.4399,98.6588,98.4307,98.5584,78662.0
2022-01-18 12:20:00,108.06,108.1,107.97,108.09,53134.0,98.5584,98.5949,98.4763,98.5858,53134.0
2022-01-18 12:30:00,108.08,108.16,107.99,108.06,60553.0,98.5767,98.6496,98.4946,98.5584,60553.0
2022-01-18 12:40:00,108.06,108.12,107.86,107.86,87736.0,98.5584,98.6131,98.376,98.376,87736.0
2022-01-18 12:50:00,107.86,107.93,107.57,107.58,451270.0,98.376,98.4399,98.1115,98.1206,451270.0
2022-01-18 13:00:00,107.58,107.88,107.56,107.88,83503.0,98.1206,98.3942,98.1024,98.3942,83503.0
2022-01-18 13:10:00,107.87,108.13,107.82,108.04,90419.0,98.3851,98.6223,98.3395,98.5402,90419.0
2022-01-18 13:20:00,108.03,108.06,107.89,108.0,90687.0,98.5311,98.5584,98.4034,98.5037,90687.0
2022-01-18 13:30:00,108.0,108.06,107.92,108.03,129730.0,98.5037,98.5584,98.4307,98.5311,129730.0
2022-01-18 13:40:00,108.03,108.22,107.96,108.17,100291.0,98.5311,98.7044,98.4672,98.6588,100291.0
2022-01-18 13:50:00,108.18,108.38,108.17,108.31,70446.0,98.6679,98.8503,98.6588,98.7864,70446.0
2022-01-18 14:00:00,108.32,108.46,108.31,108.43,106460.0,98.7956,98.9233,98.7864,98.8959,106460.0
2022-01-18 14:10:00,108.43,108.46,108.3,108.39,142460.0,98.8959,98.9233,98.7773,98.8594,142460.0
2022-01-18 14:20:00,108.4,108.41,108.29,108.37,81325.0,98.8685,98.8776,98.7682,98.8412,81325.0
2022-01-18 14:30:00,108.36,108.6,108.36,108.55,67089.0,98.832,99.0509,98.832,99.0053,67089.0
2022-01-18 14:40:00,108.54,108.71,108.53,108.68,106922.0,98.9962,99.1513,98.9871,99.1239,106922.0
2022-01-18 14:50:00,108.68,108.81,108.64,108.65,132198.0,99.1239,99.2425,99.0874,99.0965,132198.0
2022-01-18 15:00:00,108.66,108.7,108.45,108.48,169831.0,99.1057,99.1421,98.9141,98.9415,169831.0
2022-01-18 15:10:00,108.49,108.57,108.21,108.26,208643.0,98.9506,99.0236,98.6952,98.7408,208643.0
2022-01-18 15:20:00,108.25,108.38,108.22,108.34,96063.0,98.7317,98.8503,98.7044,98.8138,96063.0
2022-01-18 15:30:00,108.34,108.44,108.16,108.34,229852.0,98.8138,98.905,98.6496,98.8138,229852.0
2022-01-18 15:40:00,108.34,108.39,108.12,108.35,265143.0,98.8138,98.8594,98.6131,98.8229,265143.0
2022-01-18 15:50:00,108.36,108.53,108.03,108.3,1096095.0,98.832,98.9871,98.5311,98.7773,1096095.0
2022-01-19 09:30:00,108.9,109.26,108.65,109.23,201807.0,99.3246,99.6529,99.0965,99.6255,201807.0
2022-01-19 09:40:00,109.23,109.37,109.06,109.13,191741.0,99.6255,99.7532,99.4705,99.5343,191741.0
2022-01-19 09:50:00,109.1,109.3,108.9,109.04,111588.0,99.507,99.6894,99.3246,99.4523,111588.0
2022-01-19 10:00:00,109.04,109.12,108.69,108.69,85896.0,99.4523,99.5252,99.133,99.133,85896.0
2022-01-19 10:10:00,108.69,108.78,108.38,108.39,148122.0,99.133,99.2151,98.8503,98.8594,148122.0
2022-01-19 10:20:00,108.41,108.53,108.33,108.33,113774.0,98.8776,98.9871,98.8047,98.8047,113774.0
2022-01-19 10:30:00,108.33,108.43,108.2,108.2,95906.0,98.8047,98.8959,98.6861,98.6861,95906.0
2022-01-19 10:40:00,108.2,108.32,108.13,108.27,198233.0,98.6861,98.7956,98.6223,98.75,198233.0
2022-01-19 10:50:00,108.26,108.52,108.24,108.42,112639.0,98.7408,98.978,98.7226,98.8868,112639.0
2022-01-19 11:00:00,108.41,108.44,108.13,108.13,124142.0,98.8776,98.905,98.6223,98.6223,124142.0
2022-01-19 11:10:00,108.12,108.18,107.91,108.07,336353.0,98.6131,98.6679,98.4216,98.5675,336353.0
2022-01-19 11:20:00,108.06,108.42,108.03,108.28,133334.0,98.5584,98.8868,98.5311,98.7591,133334.0
2022-01-19 11:30:00,108.3,108.41,108.12,108.3,151522.0,98.7773,98.8776,98.6131,98.7773,151522.0
2022-01-19 11:40:00,108.29,108.42,108.24,108.36,113216.0,98.7682,98.8868,98.7226,98.832,113216.0
2022-01-19 11:50:00,108.36,108.53,108.3,108.39,93785.0,98.832,98.9871,98.7773,98.8594,93785.0
2022-01-19 12:00:00,108.39,108.46,108.34,108.45,69903.0,98.8594,98.9233,98.8138,98.9141,69903.0
2022-01-19 12:10:00,108.42,108.6,108.37,108.6,59041.0,98.8868,99.0509,98.8412,99.0509,59041.0
2022-01-19 12:20:00,108.6,108.66,108.56,108.59,48620.0,99.0509,99.1057,99.0145,99.0418,48620.0
2022-01-19 12:30:00,108.59,108.6,108.4,108.4,114636.0,99.0418,99.0509,98.8685,98.8685,114636.0
2022-01-19 12:40:00,108.41,108.52,108.36,108.52,69973.0,98.8776,98.978,98.832,98.978,69973.0
2022-01-19 12:50:00,108.52,108.57,108.31,108.45,81658.0,98.978,99.0236,98.7864,98.9141,81658.0
2022-01-19 13:00:00,108.45,108.46,108.31,108.46,84858.0,98.9141,98.9233,98.7864,98.9233,84858.0
2022-01-19 13:10:00,108.47,108.49,108.34,108.38,60673.0,98.9324,98.9506,98.8138,98.8503,60673.0
2022-01-19 13:20:00,108.37,108.37,108.19,108.21,70151.0,98.8412,98.8412,98.677,98.6952,70151.0
2022-01-19 13:30:00,108.22,108.24,108.06,108.09,70400.0,98.7044,98.7226,98.5584,98.5858,70400.0
2022-01-19 13:40:00,108.09,108.22,108.09,108.13,47966.0,98.5858,98.7044,98.5858,98.6223,47966.0
2022-01-19 13:50:00,108.12,108.13,108.0,108.04,44656.0,98.6131,98.6223,98.5037,98.5402,44656.0
2022-01-19 14:00:00,108.03,108.1,107.94,108.01,83339.0,98.5311,98.5949,98.449,98.5128,83339.0
2022-01-19 14:10:00,108.01,108.06,107.88,107.94,50838.0,98.5128,98.5584,98.3942,98.449,50838.0
2022-01-19 14:20:00,107.95,107.95,107.83,107.84,62756.0,98.4581,98.4581,98.3486,98.3578,62756.0
2022-01-19 14:30:00,107.84,107.92,107.73,107.85,105946.0,98.3578,98.4307,98.2574,98.3669,105946.0
2022-01-19 14:40:00,107.85,108.0,107.85,107.95,69308.0,98.3669,98.5037,98.3669,98.4581,69308.0
2022-01-19 14:50:00,107.94,108.02,107.88,107.96,61207.0,98.449,98.5219,98.3942,98.4672,61207.0
2022-01-19 15:00:00,107.95,107.97,107.8,107.94,99209.0,98.4581,98.4763,98.3213,98.449,99209.0
2022-01-19 15:10:00,107.95,108.05,107.92,107.96,173224.0,98.4581,98.5493,98.4307,98.4672,173224.0
2022-01-19 15:20:00,107.95,108.01,107.86,107.89,102562.0,98.4581,98.5128,98.376,98.4034,102562.0
2022-01-19 15:30:00,107.88,107.88,107.58,107.59,152881.0,98.3942,98.3942,98.1206,98.1297,152881.0
2022-01-19 15:40:00,107.57,107.67,107.42,107.45,325474.0,98.1115,98.2027,97.9747,98.0021,325474.0
2022-01-19 15:50:00,107.45,107.45,106.94,106.97,1182078.0,98.0021,98.0021,97.5369,97.5643,1182078.0
2022-01-20 09:30:00,107.2,107.42,107.04,107.16,284781.0,97.774,97.9747,97.6281,97.7376,284781.0
2022-01-20 09:40:00,107.17,107.69,107.1,107.65,395703.0,97.7467,98.221,97.6828,98.1845,395703.0
2022-01-20 09:50:00,107.65,107.88,107.59,107.86,310725.0,98.1845,98.3942,98.1297,98.376,310725.0
2022-01-20 10:00:00,107.87,108.06,107.77,107.97,264436.0,98.3851,98.5584,98.2939,98.4763,264436.0
2022-01-20 10:10:00,107.97,108.14,107.79,107.8,231294.0,98.4763,98.6314,98.3122,98.3213,231294.0
2022-01-20 10:20:00,107.8,107.91,107.75,107.87,157466.0,98.3213,98.4216,98.2757,98.3851,157466.0
2022-01-20 10:30:00,107.91,108.08,107.71,107.78,193959.0,98.4216,98.5767,98.2392,98.303,193959.0
2022-01-20 10:40:00,107.79,108.15,107.78,108.1,135147.0,98.3122,98.6405,98.303,98.5949,135147.0
2022-01-20 10:50:00,108.11,108.25,108.11,108.23,104492.0,98.604,98.7317,98.604,98.7135,104492.0
2022-01-20 11:00:00,108.23,108.37,108.22,108.31,186380.0,98.7135,98.8412,98.7044,98.7864,186380.0
2022-01-20 11:10:00,108.31,108.32,108.15,108.23,113903.0,98.7864,98.7956,98.6405,98.7135,113903.0
2022-01-20 11:20:00,108.22,108.32,108.1,108.28,119169.0,98.7044,98.7956,98.5949,98.7591,119169.0
2022-01-20 11:30:00,108.28,108.39,108.25,108.26,153162.0,98.7591,98.8594,98.7317,98.7408,153162.0
2022-01-20 11:40:00,108.27,108.27,108.09,108.15,140448.0,98.75,98.75,98.5858,98.6405,140448.0
2022-01-20 11:50:00,108.16,108.25,108.13,108.17,157577.0,98.6496,98.7317,98.6223,98.6588,157577.0
2022-01-20 12:00:00,108.17,108.27,108.01,108.03,104421.0,98.6588,98.75,98.5128,98.5311,104421.0
2022-01-20 12:10:00,108.03,108.12,108.01,108.05,95843.0,98.5311,98.6131,98.5128,98.5493,95843.0
2022-01-20 12:20:00,108.06,108.09,107.93,108.08,79892.0,98.5584,98.5858,98.4399,98.5767,79892.0
2022-01-20 12:30:00,108.08,108.15,108.05,108.05,70802.0,98.5767,98.6405,98.5493,98.5493,70802.0
2022-01-20 12:40:00,108.05,108.17,107.97,108.0,49913.0,98.5493,98.6588,98.4763,98.5037,49913.0
2022-01-20 12:50:00,107.99,108.0,107.84,107.85,83952.0,98.4946,98.5037,98.3578,98.3669,83952.0
2022-01-20 13:00:00,107.85,107.85,107.59,107.66,143487.0,98.3669,98.3669,98.1297,98.1936,143487.0
2022-01-20 13:10:00,107.66,107.74,107.58,107.61,100915.0,98.1936,98.2666,98.1206,98.148,100915.0
2022-01-20 13:20:00,107.61,107.77,107.55,107.73,145210.0,98.148,98.2939,98.0933,98.2574,145210.0
2022-01-20 13:30:00,107.74,107.88,107.72,107.88,73434.0,98.2666,98.3942,98.2483,98.3942,73434.0
2022-01-20 13:40:00,107.88,107.96,107.81,107.83,219444.0,98.3942,98.4672,98.3304,98.3486,219444.0
2022-01-20 13:50:00,107.84,107.96,107.78,107.79,120191.0,98.3578,98.4672,98.303,98.3122,120191.0
2022-01-20 14:00:00,107.79,108.04,107.79,107.95,126176.0,98.3122,98.5402,98.3122,98.4581,126176.0
2022-01-20 14:10:00,107.95,108.01,107.61,107.73,185023.0,98.4581,98.5128,98.148,98.2574,185023.0
2022-01-20 14:20:00,107.73,107.77,107.57,107.62,105741.0,98.2574,98.2939,98.1115,98.1571,105741.0
2022-01-20 14:30:00,107.61,107.61,107.38,107.4,168904.0,98.148,98.148,97.9382,97.9565,168904.0
2022-01-20 14:40:00,107.4,107.44,107.3,107.38,162686.0,97.9565,97.9929,97.8652,97.9382,162686.0
2022-01-20 14:50:00,107.37,107.43,107.26,107.29,125819.0,97.9291,97.9838,97.8288,97.8561,125819.0
2022-01-20 15:00:00,107.28,107.37,107.01,107.05,208369.0,97.847,97.9291,97.6007,97.6372,208369.0
2022-01-20 15:10:00,107.06,107.2,106.94,107.04,396460.0,97.6464,97.774,97.5369,97.6281,396460.0
2022-01-20 15:20:00,107.04,107.04,106.56,106.57,454826.0,97.6281,97.6281,97.1903,97.1994,454826.0
2022-01-20 15:30:00,106.57,106.7,106.27,106.37,579743.0,97.1994,97.318,96.9258,97.017,579743.0
2022-01-20 15:40:00,106.37,106.48,106.16,106.16,515767.0,97.017,97.1174,96.8255,96.8255,515767.0
2022-01-20 15:50:00,106.16,106.28,105.58,105.65,1887497.0,96.8255,96.9349,96.2965,96.3603,1887497.0
2022-01-21 09:30:00,106.23,106.51,105.98,106.33,438044.0,96.8893,97.1447,96.6613,96.9805,438044.0
2022-01-21 09:40:00,106.33,106.43,105.74,105.92,501744.0,96.9805,97.0717,96.4424,96.6066,501744.0
2022-01-21 09:50:00,105.9,106.19,105.81,106.09,229027.0,96.5883,96.8528,96.5063,96.7616,229027.0
2022-01-21 10:00:00,106.1,106.32,105.81,105.89,388451.0,96.7708,96.9714,96.5063,96.5792,388451.0
2022-01-21 10:10:00,105.88,105.97,105.61,105.94,405609.0,96.5701,96.6522,96.3238,96.6248,405609.0
2022-01-21 10:20:00,105.94,106.41,105.77,106.12,202158.0,96.6248,97.0535,96.4698,96.789,202158.0
2022-01-21 10:30:00,106.11,106.48,106.05,106.15,252777.0,96.7799,97.1174,96.7252,96.8164,252777.0
2022-01-21 10:40:00,106.14,106.18,105.84,106.16,271191.0,96.8072,96.8437,96.5336,96.8255,271191.0
2022-01-21 10:50:00,106.16,106.59,106.16,106.59,410641.0,96.8255,97.2177,96.8255,97.2177,410641.0
2022-01-21 11:00:00,106.6,106.66,106.34,106.6,361027.0,97.2268,97.2815,96.9897,97.2268,361027.0
2022-01-21 11:10:00,106.6,106.66,106.38,106.65,329600.0,97.2268,97.2815,97.0261,97.2724,329600.0
2022-01-21 11:20:00,106.65,106.75,106.52,106.64,226192.0,97.2724,97.3636,97.1538,97.2633,226192.0
2022-01-21 11:30:00,106.64,106.64,106.23,106.26,233872.0,97.2633,97.2633,96.8893,96.9167,233872.0
2022-01-21 11:40:00,106.27,106.34,106.02,106.13,184980.0,96.9258,96.9897,96.6978,96.7981,184980.0
2022-01-21 11:50:00,106.12,106.34,106.04,106.32,186301.0,96.789,96.9897,96.716,96.9714,186301.0
2022-01-21 12:00:00,106.31,106.32,106.15,106.17,215887.0,96.9623,96.9714,96.8164,96.8346,215887.0
2022-01-21 12:10:00,106.16,106.26,106.02,106.17,238758.0,96.8255,96.9167,96.6978,96.8346,238758.0
2022-01-21 12:20:00,106.16,106.31,106.06,106.18,128450.0,96.8255,96.9623,96.7343,96.8437,128450.0
2022-01-21 12:30:00,106.15,106.3,105.99,106.17,189512.0,96.8164,96.9532,96.6704,96.8346,189512.0
2022-01-21 12:40:00,106.16,106.24,105.88,105.88,175045.0,96.8255,96.8985,96.5701,96.5701,175045.0
2022-01-21 12:50:00,105.88,106.01,105.78,105.94,125258.0,96.5701,96.6887,96.4789,96.6248,125258.0
2022-01-21 13:00:00,105.95,106.01,105.84,105.88,116345.0,96.634,96.6887,96.5336,96.5701,116345.0
2022-01-21 13:10:00,105.89,106.13,105.85,105.92,149656.0,96.5792,96.7981,96.5427,96.6066,149656.0
2022-01-21 13:20:00,105.92,105.92,105.72,105.81,300317.0,96.6066,96.6066,96.4242,96.5063,300317.0
2022-01-21 13:30:00,105.81,106.11,105.79,106.04,167427.0,96.5063,96.7799,96.488,96.716,167427.0
2022-01-21 13:40:00,106.04,106.17,106.01,106.16,135361.0,96.716,96.8346,96.6887,96.8255,135361.0
2022-01-21 13:50:00,106.16,106.28,105.88,105.96,208291.0,96.8255,96.9349,96.5701,96.6431,208291.0
2022-01-21 14:00:00,105.96,106.15,105.88,105.94,207771.0,96.6431,96.8164,96.5701,96.6248,207771.0
2022-01-21 14:10:00,105.94,106.02,105.85,105.88,123942.0,96.6248,96.6978,96.5427,96.5701,123942.0
2022-01-21 14:20:00,105.88,106.06,105.74,105.78,258547.0,96.5701,96.7343,96.4424,96.4789,258547.0
2022-01-21 14:30:00,105.78,105.91,105.74,105.9,187549.0,96.4789,96.5975,96.4424,96.5883,187549.0
2022-01-21 14:40:00,105.89,105.97,105.81,105.84,120743.0,96.5792,96.6522,96.5063,96.5336,120743.0
2022-01-21 14:50:00,105.83,105.83,105.39,105.41,248028.0,96.5245,96.5245,96.1232,96.1414,248028.0
2022-01-21 15:00:00,105.4,105.52,105.24,105.29,263824.0,96.1323,96.2418,95.9864,96.032,263824.0
2022-01-21 15:10:00,105.28,105.5,105.15,105.5,869890.0,96.0229,96.2235,95.9043,96.2235,869890.0
2022-01-21 15:20:00,105.5,105.5,105.13,105.21,582304.0,96.2235,96.2235,95.8861,95.959,582304.0
2022-01-21 15:30:00,105.21,105.48,105.19,105.4,991896.0,95.959,96.2053,95.9408,96.1323,991896.0
2022-01-21 15:40:00,105.4,105.7,105.35,105.68,863109.0,96.1323,96.4059,96.0867,96.3877,863109.0
2022-01-21 15:50:00,105.68,105.69,105.34,105.38,1673564.0,96.3877,96.3968,96.0776,96.1141,1673564.0
2022-01-24 09:30:00,104.64,104.64,104.01,104.12,880530.0,95.4391,95.4391,94.8645,94.9649,880530.0
2022-01-24 09:40:00,104.11,104.25,103.46,103.51,606841.0,94.9557,95.0834,94.3629,94.4085,606841.0
2022-01-24 09:50:00,103.5,103.8,102.97,102.97,505726.0,94.3994,94.673,93.916,93.916,505726.0
2022-01-24 10:00:00,102.96,103.12,102.53,102.61,798161.0,93.9069,94.0528,93.5147,93.5876,798161.0
2022-01-24 10:10:00,102.61,102.95,102.38,102.43,736801.0,93.5876,93.8977,93.3779,93.4235,736801.0
2022-01-24 10:20:00,102.42,103.21,102.36,103.03,458967.0,93.4143,94.1349,93.3596,93.9707,458967.0
2022-01-24 10:30:00,103.03,103.44,102.98,103.38,422350.0,93.9707,94.3447,93.9251,94.2899,422350.0
2022-01-24 10:40:00,103.37,103.69,103.04,103.15,344395.0,94.2808,94.5727,93.9798,94.0802,344395.0
2022-01-24 10:50:00,103.14,103.43,103.0,103.05,323604.0,94.071,94.3355,93.9433,93.9889,323604.0
2022-01-24 11:00:00,103.06,103.23,102.92,103.02,262797.0,93.9981,94.1531,93.8704,93.9616,262797.0
2022-01-24 11:10:00,103.0,103.05,102.56,102.83,316453.0,93.9433,93.9889,93.542,93.7883,316453.0
2022-01-24 11:20:00,102.82,103.19,102.8,103.19,247932.0,93.7792,94.1166,93.7609,94.1166,247932.0
2022-01-24 11:30:00,103.19,103.23,102.72,102.81,373886.0,94.1166,94.1531,93.688,93.77,373886.0
2022-01-24 11:40:00,102.81,102.81,102.29,102.33,486802.0,93.77,93.77,93.2958,93.3323,486802.0
2022-01-24 11:50:00,102.32,103.01,102.31,102.99,230406.0,93.3231,93.9525,93.314,93.9342,230406.0
2022-01-24 12:00:00,102.98,102.98,102.55,102.61,231398.0,93.9251,93.9251,93.5329,93.5876,231398.0
2022-01-24 12:10:00,102.61,102.71,102.21,102.24,285215.0,93.5876,93.6788,93.2228,93.2502,285215.0
2022-01-24 12:20:00,102.23,102.48,101.86,102.05,510489.0,93.241,93.4691,92.9036,93.0769,510489.0
2022-01-24 12:30:00,102.01,102.08,101.73,102.0,393328.0,93.0404,93.1042,92.785,93.0313,393328.0
2022-01-24 12:40:00,101.99,102.41,101.88,102.22,301494.0,93.0221,93.4052,92.9218,93.2319,301494.0
2022-01-24 12:50:00,102.22,102.69,102.06,102.49,291328.0,93.2319,93.6606,93.086,93.4782,291328.0
2022-01-24 13:00:00,102.48,102.7,102.21,102.61,254357.0,93.4691,93.6697,93.2228,93.5876,254357.0
2022-01-24 13:10:00,102.61,103.15,102.57,103.02,309975.0,93.5876,94.0802,93.5512,93.9616,309975.0
2022-01-24 13:20:00,103.02,103.05,102.7,102.77,496258.0,93.9616,93.9889,93.6697,93.7336,496258.0
2022-01-24 13:30:00,102.77,103.16,102.75,103.03,267926.0,93.7336,94.0893,93.7153,93.9707,267926.0
2022-01-24 13:40:00,103.0,103.44,102.78,103.44,205308.0,93.9433,94.3447,93.7427,94.3447,205308.0
2022-01-24 13:50:00,103.43,103.94,103.36,103.9,173119.0,94.3355,94.8007,94.2717,94.7642,173119.0
2022-01-24 14:00:00,103.9,104.27,103.89,104.12,288484.0,94.7642,95.1017,94.7551,94.9649,288484.0
2022-01-24 14:10:00,104.12,104.3,103.48,103.53,252479.0,94.9649,95.129,94.3811,94.4267,252479.0
2022-01-24 14:20:00,103.53,103.69,103.13,103.19,182281.0,94.4267,94.5727,94.0619,94.1166,182281.0
2022-01-24 14:30:00,103.18,103.43,102.93,103.08,241577.0,94.1075,94.3355,93.8795,94.0163,241577.0
2022-01-24 14:40:00,103.08,103.15,102.81,103.09,264270.0,94.0163,94.0802,93.77,94.0254,264270.0
2022-01-24 14:50:00,103.1,103.61,102.89,103.55,235661.0,94.0345,94.4997,93.843,94.445,235661.0
2022-01-24 15:00:00,103.55,103.97,103.53,103.83,248478.0,94.445,94.8281,94.4267,94.7004,248478.0
2022-01-24 15:10:00,103.81,104.2,103.77,103.85,426881.0,94.6821,95.0378,94.6456,94.7186,426881.0
2022-01-24 15:20:00,103.86,104.29,103.86,104.15,442774.0,94.7277,95.1199,94.7277,94.9922,442774.0
2022-01-24 15:30:00,104.15,104.93,103.97,104.91,783467.0,94.9922,95.7036,94.8281,95.6854,783467.0
2022-01-24 15:40:00,104.9,105.31,104.41,105.28,828106.0,95.6763,96.0502,95.2294,96.0229,828106.0
2022-01-24 15:50:00,105.29,105.79,105.23,105.53,1109020.0,96.032,96.488,95.9773,96.2509,1109020.0
2022-01-25 09:30:00,104.34,104.77,104.17,104.25,353120.0,95.1655,95.5577,95.0105,95.0834,353120.0
2022-01-25 09:40:00,104.25,104.67,104.06,104.08,415071.0,95.0834,95.4665,94.9101,94.9284,415071.0
2022-01-25 09:50:00,104.05,104.14,103.63,103.88,356349.0,94.901,94.9831,94.5179,94.746,356349.0
2022-01-25 10:00:00,103.88,103.93,103.19,103.5,293388.0,94.746,94.7916,94.1166,94.3994,293388.0
2022-01-25 10:10:00,103.49,103.94,103.27,103.79,159546.0,94.3903,94.8007,94.1896,94.6639,159546.0
2022-01-25 10:20:00,103.77,104.36,103.63,104.36,155409.0,94.6456,95.1838,94.5179,95.1838,155409.0
2022-01-25 10:30:00,104.35,104.35,103.89,104.09,193672.0,95.1746,95.1746,94.7551,94.9375,193672.0
2022-01-25 10:40:00,104.08,104.6,104.03,104.52,237246.0,94.9284,95.4027,94.8828,95.3297,237246.0
2022-01-25 10:50:00,104.55,104.56,103.94,103.95,185909.0,95.3571,95.3662,94.8007,94.8098,185909.0
2022-01-25 11:00:00,103.94,104.11,103.57,103.71,176351.0,94.8007,94.9557,94.4632,94.5909,176351.0
2022-01-25 11:10:00,103.72,103.91,103.5,103.89,227806.0,94.6,94.7733,94.3994,94.7551,227806.0
2022-01-25 11:20:00,103.88,104.38,103.86,104.16,168965.0,94.746,95.202,94.7277,95.0013,168965.0
2022-01-25 11:30:00,104.16,104.2,103.45,103.55,221783.0,95.0013,95.0378,94.3538,94.445,221783.0
2022-01-25 11:40:00,103.56,103.81,103.46,103.79,108357.0,94.4541,94.6821,94.3629,94.6639,108357.0
2022-01-25 11:50:00,103.78,103.86,103.37,103.43,173991.0,94.6548,94.7277,94.2808,94.3355,173991.0
2022-01-25 12:00:00,103.42,103.9,103.34,103.85,157999.0,94.3264,94.7642,94.2534,94.7186,157999.0
2022-01-25 12:10:00,103.85,104.08,103.74,103.99,187472.0,94.7186,94.9284,94.6183,94.8463,187472.0
2022-01-25 12:20:00,103.98,104.15,103.93,104.04,112572.0,94.8372,94.9922,94.7916,94.8919,112572.0
2022-01-25 12:30:00,104.02,104.02,103.76,103.82,102169.0,94.8737,94.8737,94.6365,94.6912,102169.0
2022-01-25 12:40:00,103.81,103.87,103.47,103.5,135031.0,94.6821,94.7368,94.372,94.3994,135031.0
2022-01-25 12:50:00,103.51,103.69,103.44,103.69,143792.0,94.4085,94.5727,94.3447,94.5727,143792.0
2022-01-25 13:00:00,103.67,103.68,103.49,103.62,203889.0,94.5544,94.5636,94.3903,94.5088,203889.0
2022-01-25 13:10:00,103.61,103.84,103.58,103.82,87442.0,94.4997,94.7095,94.4723,94.6912,87442.0
2022-01-25 13:20:00,103.82,104.22,103.75,104.22,137101.0,94.6912,95.0561,94.6274,95.0561,137101.0
2022-01-25 13:30:00,104.2,104.44,104.11,104.35,139294.0,95.0378,95.2567,94.9557,95.1746,139294.0
2022-01-25 13:40:00,104.37,104.51,104.24,104.5,124191.0,95.1929,95.3206,95.0743,95.3114,124191.0
2022-01-25 13:50:00,104.5,104.76,104.46,104.76,170233.0,95.3114,95.5486,95.275,95.5486,170233.0
2022-01-25 14:00:00,104.76,104.8,104.59,104.62,194664.0,95.5486,95.5851,95.3935,95.4209,194664.0
2022-01-25 14:10:00,104.63,105.03,104.61,105.02,215207.0,95.43,95.7948,95.4118,95.7857,215207.0
2022-01-25 14:20:00,105.01,105.18,104.98,105.11,270189.0,95.7766,95.9317,95.7492,95.8678,270189.0
2022-01-25 14:30:00,105.12,105.26,104.98,105.25,227911.0,95.8769,96.0046,95.7492,95.9955,227911.0
2022-01-25 14:40:00,105.25,105.54,105.25,105.5,411521.0,95.9955,96.26,95.9955,96.2235,411521.0
2022-01-25 14:50:00,105.51,105.86,105.43,105.85,272781.0,96.2326,96.5519,96.1597,96.5427,272781.0
2022-01-25 15:00:00,105.86,105.89,105.54,105.69,463157.0,96.5519,96.5792,96.26,96.3968,463157.0
2022-01-25 15:10:00,105.69,105.78,105.47,105.78,191947.0,96.3968,96.4789,96.1962,96.4789,191947.0
2022-01-25 15:20:00,105.78,105.84,105.16,105.23,331197.0,96.4789,96.5336,95.9134,95.9773,331197.0
2022-01-25 15:30:00,105.24,105.42,104.96,105.38,407094.0,95.9864,96.1506,95.731,96.1141,407094.0
2022-01-25 15:40:00,105.38,105.56,105.07,105.16,561331.0,96.1141,96.2782,95.8313,95.9134,561331.0
2022-01-25 15:50:00,105.16,105.17,104.79,105.09,1925751.0,95.9134,95.9225,95.5759,95.8496,1925751.0
2022-01-26 09:30:00,105.78,105.89,105.62,105.8,215402.0,96.4789,96.5792,96.333,96.4971,215402.0
2022-01-26 09:40:00,105.8,106.45,105.75,106.45,311769.0,96.4971,97.09,96.4515,97.09,311769.0
2022-01-26 09:50:00,106.44,106.84,106.32,106.48,225080.0,97.0809,97.4457,96.9714,97.1174,225080.0
2022-01-26 10:00:00,106.49,106.89,106.43,106.7,215119.0,97.1265,97.4913,97.0717,97.318,215119.0
2022-01-26 10:10:00,106.7,106.7,106.22,106.5,227160.0,97.318,97.318,96.8802,97.1356,227160.0
2022-01-26 10:20:00,106.5,106.59,105.88,105.99,238042.0,97.1356,97.2177,96.5701,96.6704,238042.0
2022-01-26 10:30:00,105.99,105.99,105.7,105.71,162027.0,96.6704,96.6704,96.4059,96.4151,162027.0
2022-01-26 10:40:00,105.73,105.88,105.67,105.81,102816.0,96.4333,96.5701,96.3786,96.5063,102816.0
2022-01-26 10:50:00,105.81,105.96,105.67,105.91,104231.0,96.5063,96.6431,96.3786,96.5975,104231.0
2022-01-26 11:00:00,105.9,106.21,105.75,106.14,120494.0,96.5883,96.8711,96.4515,96.8072,120494.0
2022-01-26 11:10:00,106.15,106.29,106.12,106.24,162789.0,96.8164,96.9441,96.789,96.8985,162789.0
2022-01-26 11:20:00,106.26,106.4,106.16,106.16,110752.0,96.9167,97.0444,96.8255,96.8255,110752.0
2022-01-26 11:30:00,106.18,106.37,106.16,106.23,105178.0,96.8437,97.017,96.8255,96.8893,105178.0
2022-01-26 11:40:00,106.23,106.46,106.23,106.25,106716.0,96.8893,97.0991,96.8893,96.9076,106716.0
2022-01-26 11:50:00,106.27,106.38,106.09,106.32,129537.0,96.9258,97.0261,96.7616,96.9714,129537.0
2022-01-26 12:00:00,106.31,106.46,106.25,106.31,163380.0,96.9623,97.0991,96.9076,96.9623,163380.0
2022-01-26 12:10:00,106.31,106.33,105.95,105.96,530361.0,96.9623,96.9805,96.634,96.6431,530361.0
2022-01-26 12:20:00,105.97,106.05,105.84,105.96,318320.0,96.6522,96.7252,96.5336,96.6431,318320.0
2022-01-26 12:30:00,105.96,106.05,105.82,105.84,364423.0,96.6431,96.7252,96.5154,96.5336,364423.0
2022-01-26 12:40:00,105.84,105.95,105.82,105.95,106348.0,96.5336,96.634,96.5154,96.634,106348.0
2022-01-26 12:50:00,105.94,105.99,105.9,105.95,184709.0,96.6248,96.6704,96.5883,96.634,184709.0
2022-01-26 13:00:00,105.95,105.96,105.68,105.94,128642.0,96.634,96.6431,96.3877,96.6248,128642.0
2022-01-26 13:10:00,105.94,105.99,105.75,105.79,68783.0,96.6248,96.6704,96.4515,96.488,68783.0
2022-01-26 13:20:00,105.79,105.88,105.61,105.82,72596.0,96.488,96.5701,96.3238,96.5154,72596.0
2022-01-26 13:30:00,105.8,105.91,105.74,105.8,112070.0,96.4971,96.5975,96.4424,96.4971,112070.0
2022-01-26 13:40:00,105.8,105.84,105.69,105.77,120563.0,96.4971,96.5336,96.3968,96.4698,120563.0
2022-01-26 13:50:00,105.77,105.95,105.69,105.94,112083.0,96.4698,96.634,96.3968,96.6248,112083.0
2022-01-26 14:00:00,105.94,106.52,105.85,105.9,519946.0,96.6248,97.1538,96.5427,96.5883,519946.0
2022-01-26 14:10:00,105.91,106.02,105.35,105.53,315677.0,96.5975,96.6978,96.0867,96.2509,315677.0
2022-01-26 14:20:00,105.52,105.95,105.42,105.78,169427.0,96.2418,96.634,96.1506,96.4789,169427.0
2022-01-26 14:30:00,105.78,105.82,105.02,105.57,518190.0,96.4789,96.5154,95.7857,96.2874,518190.0
2022-01-26 14:40:00,105.58,105.64,104.3,104.31,771012.0,96.2965,96.3512,95.129,95.1382,771012.0
2022-01-26 14:50:00,104.32,104.78,104.32,104.62,717900.0,95.1473,95.5668,95.1473,95.4209,717900.0
2022-01-26 15:00:00,104.62,104.62,103.42,103.42,581096.0,95.4209,95.4209,94.3264,94.3264,581096.0
2022-01-26 15:10:00,103.42,103.86,103.12,103.15,543373.0,94.3264,94.7277,94.0528,94.0802,543373.0
2022-01-26 15:20:00,103.17,103.51,102.76,103.5,467672.0,94.0984,94.4085,93.7244,94.3994,467672.0
2022-01-26 15:30:00,103.48,103.65,102.99,103.26,605293.0,94.3811,94.5362,93.9342,94.1805,605293.0
2022-01-26 15:40:00,103.26,103.64,103.03,103.26,1102194.0,94.1805,94.5271,93.9707,94.1805,1102194.0
2022-01-26 15:50:00,103.26,103.78,103.11,103.45,1388098.0,94.1805,94.6548,94.0437,94.3538,1388098.0
2022-01-27 09:30:00,104.09,104.27,103.81,104.18,292767.0,94.9375,95.1017,94.6821,95.0196,292767.0
2022-01-27 09:40:00,104.18,104.68,104.12,104.6,233594.0,95.0196,95.4756,94.9649,95.4027,233594.0
2022-01-27 09:50:00,104.59,104.84,104.58,104.83,454479.0,95.3935,95.6216,95.3844,95.6124,454479.0
2022-01-27 10:00:00,104.85,104.92,104.43,104.87,178839.0,95.6307,95.6945,95.2476,95.6489,178839.0
2022-01-27 10:10:00,104.88,104.96,104.71,104.73,227700.0,95.658,95.731,95.503,95.5212,227700.0
2022-01-27 10:20:00,104.73,104.78,104.0,104.0,188542.0,95.5212,95.5668,94.8554,94.8554,188542.0
2022-01-27 10:30:00,104.01,104.16,103.76,103.8,137914.0,94.8645,95.0013,94.6365,94.673,137914.0
2022-01-27 10:40:00,103.79,104.06,103.76,103.94,186667.0,94.6639,94.9101,94.6365,94.8007,186667.0
2022-01-27 10:50:00,103.92,104.2,103.79,104.18,161918.0,94.7824,95.0378,94.6639,95.0196,161918.0
2022-01-27 11:00:00,104.17,104.49,104.17,104.24,135270.0,95.0105,95.3023,95.0105,95.0743,135270.0
2022-01-27 11:10:00,104.25,104.46,103.91,104.06,133466.0,95.0834,95.275,94.7733,94.9101,133466.0
2022-01-27 11:20:00,104.06,104.18,103.74,103.82,136898.0,94.9101,95.0196,94.6183,94.6912,136898.0
2022-01-27 11:30:00,103.83,104.29,103.79,104.07,85808.0,94.7004,95.1199,94.6639,94.9193,85808.0
2022-01-27 11:40:00,104.09,104.19,103.85,103.9,61150.0,94.9375,95.0287,94.7186,94.7642,61150.0
2022-01-27 11:50:00,103.9,104.11,103.8,104.05,175865.0,94.7642,94.9557,94.673,94.901,175865.0
2022-01-27 12:00:00,104.06,104.15,103.75,103.75,136179.0,94.9101,94.9922,94.6274,94.6274,136179.0
2022-01-27 12:10:00,103.76,103.77,103.17,103.22,192555.0,94.6365,94.6456,94.0984,94.144,192555.0
2022-01-27 12:20:00,103.2,103.3,103.08,103.21,115482.0,94.1258,94.217,94.0163,94.1349,115482.0
2022-01-27 12:30:00,103.21,103.3,102.88,102.91,157506.0,94.1349,94.217,93.8339,93.8613,157506.0
2022-01-27 12:40:00,102.92,102.97,102.58,102.63,223328.0,93.8704,93.916,93.5603,93.6059,223328.0
2022-01-27 12:50:00,102.64,103.01,102.63,102.83,237366.0,93.615,93.9525,93.6059,93.7883,237366.0
2022-01-27 13:00:00,102.8,102.9,102.25,102.37,183533.0,93.7609,93.8521,93.2593,93.3687,183533.0
2022-01-27 13:10:00,102.38,102.6,102.17,102.18,207752.0,93.3779,93.5785,93.1863,93.1954,207752.0
2022-01-27 13:20:00,102.19,102.32,101.96,102.15,305236.0,93.2046,93.3231,92.9948,93.1681,305236.0
2022-01-27 13:30:00,102.16,102.56,102.12,102.2,381818.0,93.1772,93.542,93.1407,93.2137,381818.0
2022-01-27 13:40:00,102.24,102.48,102.14,102.35,139099.0,93.2502,93.4691,93.159,93.3505,139099.0
2022-01-27 13:50:00,102.32,102.53,102.07,102.37,139319.0,93.3231,93.5147,93.0951,93.3687,139319.0
2022-01-27 14:00:00,102.35,102.8,102.33,102.67,227973.0,93.3505,93.7609,93.3323,93.6424,227973.0
2022-01-27 14:10:00,102.67,102.76,102.2,102.3,183589.0,93.6424,93.7244,93.2137,93.3049,183589.0
2022-01-27 14:20:00,102.31,102.31,101.96,102.01,161917.0,93.314,93.314,92.9948,93.0404,161917.0
2022-01-27 14:30:00,102.0,102.19,101.85,102.1,171762.0,93.0313,93.2046,92.8945,93.1225,171762.0
2022-01-27 14:40:00,102.09,102.48,102.07,102.31,149219.0,93.1134,93.4691,93.0951,93.314,149219.0
2022-01-27 14:50:00,102.3,102.3,101.77,101.84,211597.0,93.3049,93.3049,92.8215,92.8853,211597.0
2022-01-27 15:00:00,101.84,102.31,101.84,101.99,204207.0,92.8853,93.314,92.8853,93.0221,204207.0
2022-01-27 15:10:00,102.0,102.06,101.44,101.54,291063.0,93.0313,93.086,92.5205,92.6117,291063.0
2022-01-27 15:20:00,101.53,102.12,101.4,102.03,325641.0,92.6026,93.1407,92.484,93.0586,325641.0
2022-01-27 15:30:00,102.03,102.25,101.77,101.85,238072.0,93.0586,93.2593,92.8215,92.8945,238072.0
2022-01-27 15:40:00,101.84,102.49,101.78,102.13,433803.0,92.8853,93.4782,92.8306,93.1498,433803.0
2022-01-27 15:50:00,102.13,102.16,101.73,101.84,1357813.0,93.1498,93.1772,92.785,92.8853,1357813.0
2022-01-28 09:30:00,101.99,102.1,101.07,101.12,281043.0,93.0221,93.1225,92.183,92.2286,281043.0
2022-01-28 09:40:00,101.12,101.17,100.8,100.93,345759.0,92.2286,92.2743,91.9368,92.0554,345759.0
2022-01-28 09:50:00,100.94,101.38,100.87,101.09,279819.0,92.0645,92.4658,92.0006,92.2013,279819.0
2022-01-28 10:00:00,101.09,101.66,101.06,101.64,262539.0,92.2013,92.7212,92.1739,92.7029,262539.0
2022-01-28 10:10:00,101.64,101.85,101.49,101.85,178381.0,92.7029,92.8945,92.5661,92.8945,178381.0
2022-01-28 10:20:00,101.85,101.88,101.35,101.52,123497.0,92.8945,92.9218,92.4384,92.5935,123497.0
2022-01-28 10:30:00,101.5,101.66,101.21,101.43,138584.0,92.5752,92.7212,92.3107,92.5114,138584.0
2022-01-28 10:40:00,101.42,101.7,100.91,101.68,273388.0,92.5023,92.7576,92.0371,92.7394,273388.0
2022-01-28 10:50:00,101.7,101.92,101.57,101.9,335066.0,92.7576,92.9583,92.6391,92.9401,335066.0
2022-01-28 11:00:00,101.92,101.97,101.61,101.76,123105.0,92.9583,93.0039,92.6756,92.8124,123105.0
2022-01-28 11:10:00,101.79,102.12,101.74,102.08,151711.0,92.8397,93.1407,92.7941,93.1042,151711.0
2022-01-28 11:20:00,102.09,102.17,101.88,102.06,123877.0,93.1134,93.1863,92.9218,93.086,123877.0
2022-01-28 11:30:00,102.05,102.29,101.95,102.22,161740.0,93.0769,93.2958,92.9857,93.2319,161740.0
2022-01-28 11:40:00,102.17,102.41,102.13,102.33,560737.0,93.1863,93.4052,93.1498,93.3323,560737.0
2022-01-28 11:50:00,102.32,102.61,102.18,102.58,160533.0,93.3231,93.5876,93.1954,93.5603,160533.0
2022-01-28 12:00:00,102.58,102.74,102.51,102.73,266500.0,93.5603,93.7062,93.4964,93.6971,266500.0
2022-01-28 12:10:00,102.71,102.93,102.61,102.9,205412.0,93.6788,93.8795,93.5876,93.8521,205412.0
2022-01-28 12:20:00,102.91,102.91,102.53,102.63,128407.0,93.8613,93.8613,93.5147,93.6059,128407.0
2022-01-28 12:30:00,102.63,102.68,102.41,102.43,145302.0,93.6059,93.6515,93.4052,93.4235,145302.0
2022-01-28 12:40:00,102.42,102.46,102.21,102.29,116724.0,93.4143,93.4508,93.2228,93.2958,116724.0
2022-01-28 12:50:00,102.3,102.31,102.02,102.24,126096.0,93.3049,93.314,93.0495,93.2502,126096.0
2022-01-28 13:00:00,102.22,102.58,102.21,102.55,88576.0,93.2319,93.5603,93.2228,93.5329,88576.0
2022-01-28 13:10:00,102.51,102.59,102.41,102.42,75756.0,93.4964,93.5694,93.4052,93.4143,75756.0
2022-01-28 13:20:00,102.41,102.43,102.2,102.39,101667.0,93.4052,93.4235,93.2137,93.387,101667.0
2022-01-28 13:30:00,102.39,102.66,102.39,102.57,118782.0,93.387,93.6332,93.387,93.5512,118782.0
2022-01-28 13:40:00,102.56,102.76,102.47,102.65,143805.0,93.542,93.7244,93.4599,93.6241,143805.0
2022-01-28 13:50:00,102.65,102.92,102.64,102.77,97361.0,93.6241,93.8704,93.615,93.7336,97361.0
2022-01-28 14:00:00,102.77,102.95,102.57,102.61,158052.0,93.7336,93.8977,93.5512,93.5876,158052.0
2022-01-28 14:10:00,102.62,102.63,102.3,102.33,104250.0,93.5968,93.6059,93.3049,93.3323,104250.0
2022-01-28 14:20:00,102.33,102.33,102.1,102.16,147668.0,93.3323,93.3323,93.1225,93.1772,147668.0
2022-01-28 14:30:00,102.15,102.53,102.0,102.53,173610.0,93.1681,93.5147,93.0313,93.5147,173610.0
2022-01-28 14:40:00,102.54,103.16,102.54,103.14,114952.0,93.5238,94.0893,93.5238,94.071,114952.0
2022-01-28 14:50:00,103.14,103.59,103.09,103.58,170270.0,94.071,94.4815,94.0254,94.4723,170270.0
2022-01-28 15:00:00,103.59,103.69,103.41,103.68,251686.0,94.4815,94.5727,94.3173,94.5636,251686.0
2022-01-28 15:10:00,103.68,103.73,103.45,103.69,283445.0,94.5636,94.6092,94.3538,94.5727,283445.0
2022-01-28 15:20:00,103.7,103.96,103.65,103.83,358908.0,94.5818,94.8189,94.5362,94.7004,358908.0
2022-01-28 15:30:00,103.83,104.13,103.59,103.98,447713.0,94.7004,94.974,94.4815,94.8372,447713.0
2022-01-28 15:40:00,103.98,104.41,103.97,104.4,513289.0,94.8372,95.2294,94.8281,95.2202,513289.0
2022-01-28 15:50:00,104.4,105.12,104.4,105.06,2309865.0,95.2202,95.8769,95.2202,95.8222,2309865.0
2022-01-31 09:30:00,104.72,105.1,104.33,105.09,259326.0,95.5121,95.8587,95.1564,95.8496,259326.0
2022-01-31 09:40:00,105.1,105.51,105.09,105.23,277232.0,95.8587,96.2326,95.8496,95.9773,277232.0
2022-01-31 09:50:00,105.23,105.54,105.22,105.54,168101.0,95.9773,96.26,95.9681,96.26,168101.0
2022-01-31 10:00:00,105.55,105.66,105.37,105.62,194902.0,96.2691,96.3695,96.105,96.333,194902.0
2022-01-31 10:10:00,105.62,105.75,105.48,105.53,183920.0,96.333,96.4515,96.2053,96.2509,183920.0
2022-01-31 10:20:00,105.55,105.67,105.26,105.26,121015.0,96.2691,96.3786,96.0046,96.0046,121015.0
2022-01-31 10:30:00,105.26,105.4,105.19,105.28,78903.0,96.0046,96.1323,95.9408,96.0229,78903.0
2022-01-31 10:40:00,105.29,105.51,105.2,105.3,93861.0,96.032,96.2326,95.9499,96.0411,93861.0
2022-01-31 10:50:00,105.31,105.67,105.3,105.51,53524.0,96.0502,96.3786,96.0411,96.2326,53524.0
2022-01-31 11:00:00,105.52,105.58,105.35,105.46,48154.0,96.2418,96.2965,96.0867,96.187,48154.0
2022-01-31 11:10:00,105.43,105.59,105.33,105.42,72309.0,96.1597,96.3056,96.0685,96.1506,72309.0
2022-01-31 11:20:00,105.41,105.49,105.18,105.23,82071.0,96.1414,96.2144,95.9317,95.9773,82071.0
2022-01-31 11:30:00,105.24,105.44,105.15,105.3,93967.0,95.9864,96.1688,95.9043,96.0411,93967.0
2022-01-31 11:40:00,105.3,105.59,105.3,105.58,54341.0,96.0411,96.3056,96.0411,96.2965,54341.0
2022-01-31 11:50:00,105.56,105.85,105.56,105.85,45763.0,96.2782,96.5427,96.2782,96.5427,45763.0
2022-01-31 12:00:00,105.85,105.87,105.63,105.63,99198.0,96.5427,96.561,96.3421,96.3421,99198.0
2022-01-31 12:10:00,105.64,105.91,105.64,105.9,105299.0,96.3512,96.5975,96.3512,96.5883,105299.0
2022-01-31 12:20:00,105.91,105.91,105.63,105.75,90504.0,96.5975,96.5975,96.3421,96.4515,90504.0
2022-01-31 12:30:00,105.76,105.82,105.63,105.72,121262.0,96.4607,96.5154,96.3421,96.4242,121262.0
2022-01-31 12:40:00,105.71,105.8,105.57,105.79,85990.0,96.4151,96.4971,96.2874,96.488,85990.0
2022-01-31 12:50:00,105.78,105.86,105.63,105.76,136005.0,96.4789,96.5519,96.3421,96.4607,136005.0
2022-01-31 13:00:00,105.73,105.77,105.62,105.77,126154.0,96.4333,96.4698,96.333,96.4698,126154.0
2022-01-31 13:10:00,105.77,105.94,105.64,105.94,148791.0,96.4698,96.6248,96.3512,96.6248,148791.0
2022-01-31 13:20:00,105.94,106.01,105.82,105.83,88065.0,96.6248,96.6887,96.5154,96.5245,88065.0
2022-01-31 13:30:00,105.83,105.97,105.8,105.92,57205.0,96.5245,96.6522,96.4971,96.6066,57205.0
2022-01-31 13:40:00,105.92,105.96,105.82,105.87,73289.0,96.6066,96.6431,96.5154,96.561,73289.0
2022-01-31 13:50:00,105.87,105.92,105.8,105.82,90329.0,96.561,96.6066,96.4971,96.5154,90329.0
2022-01-31 14:00:00,105.83,106.01,105.79,105.99,63920.0,96.5245,96.6887,96.488,96.6704,63920.0
2022-01-31 14:10:00,105.99,106.12,105.92,106.08,108498.0,96.6704,96.789,96.6066,96.7525,108498.0
2022-01-31 14:20:00,106.08,106.21,106.04,106.2,211271.0,96.7525,96.8711,96.716,96.862,211271.0
2022-01-31 14:30:00,106.2,106.3,106.16,106.22,135178.0,96.862,96.9532,96.8255,96.8802,135178.0
2022-01-31 14:40:00,106.22,106.28,106.03,106.04,61571.0,96.8802,96.9349,96.7069,96.716,61571.0
2022-01-31 14:50:00,106.05,106.08,105.93,105.97,93811.0,96.7252,96.7525,96.6157,96.6522,93811.0
2022-01-31 15:00:00,105.97,106.08,105.87,105.87,242978.0,96.6522,96.7525,96.561,96.561,242978.0
2022-01-31 15:10:00,105.87,105.94,105.58,105.65,387277.0,96.561,96.6248,96.2965,96.3603,387277.0
2022-01-31 15:20:00,105.64,105.99,105.64,105.8,181499.0,96.3512,96.6704,96.3512,96.4971,181499.0
2022-01-31 15:30:00,105.81,106.07,105.73,105.93,299526.0,96.5063,96.7434,96.4333,96.6157,299526.0
2022-01-31 15:40:00,105.93,106.15,105.86,106.15,509048.0,96.6157,96.8164,96.5519,96.8164,509048.0
2022-01-31 15:50:00,106.15,106.65,106.15,106.62,902969.0,96.8164,97.2724,96.8164,97.245,902969.0
2022-02-01 09:30:00,106.63,106.75,106.15,106.66,272986.0,97.2542,97.3636,96.8164,97.2815,272986.0
2022-02-01 09:40:00,106.66,106.7,105.92,106.02,194055.0,97.2815,97.318,96.6066,96.6978,194055.0
2022-02-01 09:50:00,106.02,106.28,106.02,106.25,107372.0,96.6978,96.9349,96.6978,96.9076,107372.0
2022-02-01 10:00:00,106.26,106.26,105.4,105.66,189857.0,96.9167,96.9167,96.1323,96.3695,189857.0
2022-02-01 10:10:00,105.69,105.89,105.48,105.48,286236.0,96.3968,96.5792,96.2053,96.2053,286236.0
2022-02-01 10:20:00,105.48,105.81,105.46,105.53,206753.0,96.2053,96.5063,96.187,96.2509,206753.0
2022-02-01 10:30:00,105.55,105.8,105.48,105.58,132128.0,96.2691,96.4971,96.2053,96.2965,132128.0
2022-02-01 10:40:00,105.58,105.7,105.38,105.69,147149.0,96.2965,96.4059,96.1141,96.3968,147149.0
2022-02-01 10:50:00,105.69,106.11,105.65,106.04,186063.0,96.3968,96.7799,96.3603,96.716,186063.0
2022-02-01 11:00:00,106.06,106.13,105.89,106.03,172057.0,96.7343,96.7981,96.5792,96.7069,172057.0
2022-02-01 11:10:00,106.03,106.15,105.95,106.02,107364.0,96.7069,96.8164,96.634,96.6978,107364.0
2022-02-01 11:20:00,106.03,106.06,105.64,105.77,91393.0,96.7069,96.7343,96.3512,96.4698,91393.0
2022-02-01 11:30:00,105.77,106.05,105.6,105.87,414229.0,96.4698,96.7252,96.3147,96.561,414229.0
2022-02-01 11:40:00,105.87,106.2,105.84,106.01,385107.0,96.561,96.862,96.5336,96.6887,385107.0
2022-02-01 11:50:00,106.01,106.17,105.98,106.07,103176.0,96.6887,96.8346,96.6613,96.7434,103176.0
2022-02-01 12:00:00,106.07,106.1,105.79,105.83,63844.0,96.7434,96.7708,96.488,96.5245,63844.0
2022-02-01 12:10:00,105.84,105.85,105.6,105.74,81674.0,96.5336,96.5427,96.3147,96.4424,81674.0
2022-02-01 12:20:00,105.72,105.81,105.63,105.71,96694.0,96.4242,96.5063,96.3421,96.4151,96694.0
2022-02-01 12:30:00,105.71,105.72,105.36,105.53,125238.0,96.4151,96.4242,96.0958,96.2509,125238.0
2022-02-01 12:40:00,105.52,105.66,105.44,105.61,69041.0,96.2418,96.3695,96.1688,96.3238,69041.0
2022-02-01 12:50:00,105.61,105.84,105.6,105.83,70222.0,96.3238,96.5336,96.3147,96.5245,70222.0
2022-02-01 13:00:00,105.83,105.88,105.51,105.56,86644.0,96.5245,96.5701,96.2326,96.2782,86644.0
2022-02-01 13:10:00,105.57,105.74,105.55,105.7,78346.0,96.2874,96.4424,96.2691,96.4059,78346.0
2022-02-01 13:20:00,105.7,105.87,105.66,105.87,53227.0,96.4059,96.561,96.3695,96.561,53227.0
2022-02-01 13:30:00,105.86,106.03,105.83,106.03,52104.0,96.5519,96.7069,96.5245,96.7069,52104.0
2022-02-01 13:40:00,106.02,106.18,106.01,106.03,93809.0,96.6978,96.8437,96.6887,96.7069,93809.0
2022-02-01 13:50:00,106.04,106.14,105.97,106.13,70353.0,96.716,96.8072,96.6522,96.7981,70353.0
2022-02-01 14:00:00,106.14,106.18,106.02,106.08,83841.0,96.8072,96.8437,96.6978,96.7525,83841.0
2022-02-01 14:10:00,106.09,106.16,105.97,105.99,100452.0,96.7616,96.8255,96.6522,96.6704,100452.0
2022-02-01 14:20:00,105.99,106.18,105.92,106.17,100448.0,96.6704,96.8437,96.6066,96.8346,100448.0
2022-02-01 14:30:00,106.19,106.25,106.06,106.13,102901.0,96.8528,96.9076,96.7343,96.7981,102901.0
2022-02-01 14:40:00,106.14,106.19,106.05,106.07,70641.0,96.8072,96.8528,96.7252,96.7434,70641.0
2022-02-01 14:50:00,106.06,106.15,106.01,106.14,51432.0,96.7343,96.8164,96.6887,96.8072,51432.0
2022-02-01 15:00:00,106.14,106.39,106.1,106.39,156425.0,96.8072,97.0353,96.7708,97.0353,156425.0
2022-02-01 15:10:00,106.39,106.43,106.26,106.35,111907.0,97.0353,97.0717,96.9167,96.9988,111907.0
2022-02-01 15:20:00,106.34,106.46,106.28,106.46,130188.0,96.9897,97.0991,96.9349,97.0991,130188.0
2022-02-01 15:30:00,106.45,106.56,106.24,106.26,426017.0,97.09,97.1903,96.8985,96.9167,426017.0
2022-02-01 15:40:00,106.26,106.28,106.0,106.23,561866.0,96.9167,96.9349,96.6796,96.8893,561866.0
2022-02-01 15:50:00,106.23,106.35,105.98,105.99,1775222.0,96.8893,96.9988,96.6613,96.6704,1775222.0
2022-02-02 09:30:00,106.57,107.11,106.37,107.11,215641.0,97.1994,97.692,97.017,97.692,215641.0
2022-02-02 09:40:00,107.08,107.21,106.68,106.76,322674.0,97.6646,97.7832,97.2998,97.3727,322674.0
2022-02-02 09:50:00,106.75,106.98,106.74,106.81,125797.0,97.3636,97.5734,97.3545,97.4183,125797.0
2022-02-02 10:00:00,106.81,107.17,106.81,107.07,210485.0,97.4183,97.7467,97.4183,97.6555,210485.0
2022-02-02 10:10:00,107.07,107.26,107.04,107.19,125081.0,97.6555,97.8288,97.6281,97.7649,125081.0
2022-02-02 10:20:00,107.2,107.23,106.94,107.06,80238.0,97.774,97.8014,97.5369,97.6464,80238.0
2022-02-02 10:30:00,107.08,107.3,106.99,107.27,121989.0,97.6646,97.8652,97.5825,97.8379,121989.0
2022-02-02 10:40:00,107.27,107.46,107.15,107.33,165690.0,97.8379,98.0112,97.7284,97.8926,165690.0
2022-02-02 10:50:00,107.32,107.34,107.09,107.22,111032.0,97.8835,97.9017,97.6737,97.7923,111032.0
2022-02-02 11:00:00,107.2,107.29,107.13,107.18,136299.0,97.774,97.8561,97.7102,97.7558,136299.0
2022-02-02 11:10:00,107.17,107.38,107.15,107.36,129271.0,97.7467,97.9382,97.7284,97.92,129271.0
2022-02-02 11:20:00,107.39,107.71,107.38,107.67,104454.0,97.9473,98.2392,97.9382,98.2027,104454.0
2022-02-02 11:30:00,107.66,107.66,107.19,107.24,114634.0,98.1936,98.1936,97.7649,97.8105,114634.0
2022-02-02 11:40:00,107.27,107.34,107.22,107.25,100501.0,97.8379,97.9017,97.7923,97.8196,100501.0
2022-02-02 11:50:00,107.26,107.39,107.23,107.33,83144.0,97.8288,97.9473,97.8014,97.8926,83144.0
2022-02-02 12:00:00,107.33,107.51,107.25,107.47,125222.0,97.8926,98.0568,97.8196,98.0203,125222.0
2022-02-02 12:10:00,107.47,107.47,107.27,107.31,86537.0,98.0203,98.0203,97.8379,97.8744,86537.0
2022-02-02 12:20:00,107.31,107.4,107.27,107.31,56838.0,97.8744,97.9565,97.8379,97.8744,56838.0
2022-02-02 12:30:00,107.32,107.45,107.26,107.42,58142.0,97.8835,98.0021,97.8288,97.9747,58142.0
2022-02-02 12:40:00,107.41,107.5,107.33,107.4,71151.0,97.9656,98.0477,97.8926,97.9565,71151.0
2022-02-02 12:50:00,107.4,107.42,107.29,107.38,48852.0,97.9565,97.9747,97.8561,97.9382,48852.0
2022-02-02 13:00:00,107.37,107.49,107.35,107.47,48692.0,97.9291,98.0385,97.9109,98.0203,48692.0
2022-02-02 13:10:00,107.47,107.59,107.42,107.52,57735.0,98.0203,98.1297,97.9747,98.0659,57735.0
2022-02-02 13:20:00,107.52,107.61,107.36,107.45,80754.0,98.0659,98.148,97.92,98.0021,80754.0
2022-02-02 13:30:00,107.46,107.59,107.44,107.53,75258.0,98.0112,98.1297,97.9929,98.075,75258.0
2022-02-02 13:40:00,107.52,107.54,107.41,107.49,85244.0,98.0659,98.0841,97.9656,98.0385,85244.0
2022-02-02 13:50:00,107.49,107.59,107.47,107.57,61667.0,98.0385,98.1297,98.0203,98.1115,61667.0
2022-02-02 14:00:00,107.57,107.69,107.52,107.56,82156.0,98.1115,98.221,98.0659,98.1024,82156.0
2022-02-02 14:10:00,107.57,107.61,107.47,107.6,94865.0,98.1115,98.148,98.0203,98.1389,94865.0
2022-02-02 14:20:00,107.6,107.62,107.41,107.55,100474.0,98.1389,98.1571,97.9656,98.0933,100474.0
2022-02-02 14:30:00,107.56,107.66,107.48,107.53,119866.0,98.1024,98.1936,98.0294,98.075,119866.0
2022-02-02 14:40:00,107.53,107.66,107.52,107.66,112155.0,98.075,98.1936,98.0659,98.1936,112155.0
2022-02-02 14:50:00,107.66,107.68,107.52,107.55,86654.0,98.1936,98.2118,98.0659,98.0933,86654.0
2022-02-02 15:00:00,107.56,107.62,107.47,107.5,126474.0,98.1024,98.1571,98.0203,98.0477,126474.0
2022-02-02 15:10:00,107.49,107.57,107.41,107.54,204223.0,98.0385,98.1115,97.9656,98.0841,204223.0
2022-02-02 15:20:00,107.54,107.56,107.33,107.42,154883.0,98.0841,98.1024,97.8926,97.9747,154883.0
2022-02-02 15:30:00,107.41,107.63,107.4,107.51,193702.0,97.9656,98.1662,97.9565,98.0568,193702.0
2022-02-02 15:40:00,107.51,107.66,107.48,107.66,347262.0,98.0568,98.1936,98.0294,98.1936,347262.0
2022-02-02 15:50:00,107.66,107.66,107.39,107.46,790746.0,98.1936,98.1936,97.9473,98.0112,790746.0
2022-02-03 09:30:00,106.78,106.88,106.35,106.79,312926.0,97.391,97.4822,96.9988,97.4001,312926.0
2022-02-03 09:40:00,106.79,106.86,106.4,106.5,225065.0,97.4001,97.4639,97.0444,97.1356,225065.0
2022-02-03 09:50:00,106.49,106.67,106.42,106.53,114817.0,97.1265,97.2906,97.0626,97.163,114817.0
2022-02-03 10:00:00,106.53,106.77,106.46,106.77,106292.0,97.163,97.3819,97.0991,97.3819,106292.0
2022-02-03 10:10:00,106.76,106.9,106.66,106.79,103361.0,97.3727,97.5004,97.2815,97.4001,103361.0
2022-02-03 10:20:00,106.78,106.96,106.77,106.9,87825.0,97.391,97.5551,97.3819,97.5004,87825.0
2022-02-03 10:30:00,106.91,107.13,106.87,107.13,131723.0,97.5095,97.7102,97.4731,97.7102,131723.0
2022-02-03 10:40:00,107.14,107.19,106.78,106.85,80313.0,97.7193,97.7649,97.391,97.4548,80313.0
2022-02-03 10:50:00,106.86,107.03,106.82,106.89,63980.0,97.4639,97.619,97.4275,97.4913,63980.0
2022-02-03 11:00:00,106.89,107.03,106.81,106.98,51140.0,97.4913,97.619,97.4183,97.5734,51140.0
2022-02-03 11:10:00,106.98,107.1,106.94,107.06,76086.0,97.5734,97.6828,97.5369,97.6464,76086.0
2022-02-03 11:20:00,107.05,107.06,106.89,106.98,104118.0,97.6372,97.6464,97.4913,97.5734,104118.0
2022-02-03 11:30:00,106.96,106.96,106.76,106.84,71391.0,97.5551,97.5551,97.3727,97.4457,71391.0
2022-02-03 11:40:00,106.85,106.87,106.66,106.73,121919.0,97.4548,97.4731,97.2815,97.3454,121919.0
2022-02-03 11:50:00,106.73,106.79,106.66,106.68,86369.0,97.3454,97.4001,97.2815,97.2998,86369.0
2022-02-03 12:00:00,106.67,106.78,106.56,106.6,117916.0,97.2906,97.391,97.1903,97.2268,117916.0
2022-02-03 12:10:00,106.57,106.62,106.38,106.41,74073.0,97.1994,97.245,97.0261,97.0535,74073.0
2022-02-03 12:20:00,106.39,106.56,106.33,106.42,73852.0,97.0353,97.1903,96.9805,97.0626,73852.0
2022-02-03 12:30:00,106.43,106.61,106.42,106.57,62058.0,97.0717,97.2359,97.0626,97.1994,62058.0
2022-02-03 12:40:00,106.58,106.58,106.24,106.34,63173.0,97.2086,97.2086,96.8985,96.9897,63173.0
2022-02-03 12:50:00,106.35,106.51,106.33,106.49,60990.0,96.9988,97.1447,96.9805,97.1265,60990.0
2022-02-03 13:00:00,106.48,106.49,106.36,106.39,57903.0,97.1174,97.1265,97.0079,97.0353,57903.0
2022-02-03 13:10:00,106.38,106.66,106.34,106.65,42373.0,97.0261,97.2815,96.9897,97.2724,42373.0
2022-02-03 13:20:00,106.65,106.75,106.59,106.61,31745.0,97.2724,97.3636,97.2177,97.2359,31745.0
2022-02-03 13:30:00,106.61,106.76,106.61,106.7,47496.0,97.2359,97.3727,97.2359,97.318,47496.0
2022-02-03 13:40:00,106.71,106.8,106.65,106.77,33492.0,97.3271,97.4092,97.2724,97.3819,33492.0
2022-02-03 13:50:00,106.77,106.82,106.69,106.78,44860.0,97.3819,97.4275,97.3089,97.391,44860.0
2022-02-03 14:00:00,106.76,106.85,106.75,106.84,66017.0,97.3727,97.4548,97.3636,97.4457,66017.0
2022-02-03 14:10:00,106.83,106.9,106.77,106.84,34475.0,97.4366,97.5004,97.3819,97.4457,34475.0
2022-02-03 14:20:00,106.84,106.91,106.71,106.77,38819.0,97.4457,97.5095,97.3271,97.3819,38819.0
2022-02-03 14:30:00,106.76,106.76,106.51,106.62,104817.0,97.3727,97.3727,97.1447,97.245,104817.0
2022-02-03 14:40:00,106.62,106.63,106.45,106.5,124601.0,97.245,97.2542,97.09,97.1356,124601.0
2022-02-03 14:50:00,106.5,106.62,106.49,106.53,551601.0,97.1356,97.245,97.1265,97.163,551601.0
2022-02-03 15:00:00,106.54,106.59,106.41,106.45,74842.0,97.1721,97.2177,97.0535,97.09,74842.0
2022-02-03 15:10:00,106.46,106.75,106.46,106.74,131030.0,97.0991,97.3636,97.0991,97.3545,131030.0
2022-02-03 15:20:00,106.74,106.87,106.7,106.77,150436.0,97.3545,97.4731,97.318,97.3819,150436.0
2022-02-03 15:30:00,106.77,106.77,106.43,106.44,166438.0,97.3819,97.3819,97.0717,97.0809,166438.0
2022-02-03 15:40:00,106.43,106.54,106.3,106.36,407136.0,97.0717,97.1721,96.9532,97.0079,407136.0
2022-02-03 15:50:00,106.35,106.48,106.15,106.23,1215899.0,96.9988,97.1174,96.8164,96.8893,1215899.0
2022-02-04 09:30:00,105.56,105.89,105.2,105.27,208538.0,96.2782,96.5792,95.9499,96.0137,208538.0
2022-02-04 09:40:00,105.28,105.74,105.25,105.69,439926.0,96.0229,96.4424,95.9955,96.3968,439926.0
2022-02-04 09:50:00,105.68,105.74,105.3,105.44,131335.0,96.3877,96.4424,96.0411,96.1688,131335.0
2022-02-04 10:00:00,105.44,105.62,105.06,105.06,95719.0,96.1688,96.333,95.8222,95.8222,95719.0
2022-02-04 10:10:00,105.08,105.38,104.97,105.29,93076.0,95.8405,96.1141,95.7401,96.032,93076.0
2022-02-04 10:20:00,105.3,105.37,104.68,104.69,124289.0,96.0411,96.105,95.4756,95.4847,124289.0
2022-02-04 10:30:00,104.7,104.96,104.3,104.39,207203.0,95.4939,95.731,95.129,95.2111,207203.0
2022-02-04 10:40:00,104.4,104.61,104.21,104.26,230640.0,95.2202,95.4118,95.0469,95.0926,230640.0
2022-02-04 10:50:00,104.25,104.45,104.23,104.35,343125.0,95.0834,95.2658,95.0652,95.1746,343125.0
2022-02-04 11:00:00,104.36,104.53,104.26,104.49,120630.0,95.1838,95.3388,95.0926,95.3023,120630.0
2022-02-04 11:10:00,104.5,104.77,104.38,104.67,83647.0,95.3114,95.5577,95.202,95.4665,83647.0
2022-02-04 11:20:00,104.66,104.86,104.54,104.76,125766.0,95.4574,95.6398,95.3479,95.5486,125766.0
2022-02-04 11:30:00,104.75,104.98,104.7,104.88,137258.0,95.5395,95.7492,95.4939,95.658,137258.0
2022-02-04 11:40:00,104.89,105.06,104.87,105.0,87427.0,95.6672,95.8222,95.6489,95.7675,87427.0
2022-02-04 11:50:00,105.0,105.05,104.81,104.81,76847.0,95.7675,95.8131,95.5942,95.5942,76847.0
2022-02-04 12:00:00,104.83,104.87,104.74,104.83,74926.0,95.6124,95.6489,95.5303,95.6124,74926.0
2022-02-04 12:10:00,104.83,105.01,104.71,105.0,59804.0,95.6124,95.7766,95.503,95.7675,59804.0
2022-02-04 12:20:00,104.99,105.08,104.93,105.04,39032.0,95.7584,95.8405,95.7036,95.804,39032.0
2022-02-04 12:30:00,105.06,105.16,104.95,105.16,49223.0,95.8222,95.9134,95.7219,95.9134,49223.0
2022-02-04 12:40:00,105.17,105.28,105.14,105.27,55812.0,95.9225,96.0229,95.8952,96.0137,55812.0
2022-02-04 12:50:00,105.27,105.4,105.25,105.39,63956.0,96.0137,96.1323,95.9955,96.1232,63956.0
2022-02-04 13:00:00,105.4,105.69,105.4,105.69,154300.0,96.1323,96.3968,96.1323,96.3968,154300.0
2022-02-04 13:10:00,105.68,105.74,105.57,105.68,72085.0,96.3877,96.4424,96.2874,96.3877,72085.0
2022-02-04 13:20:00,105.68,105.78,105.61,105.67,102703.0,96.3877,96.4789,96.3238,96.3786,102703.0
2022-02-04 13:30:00,105.68,105.76,105.6,105.65,71108.0,96.3877,96.4607,96.3147,96.3603,71108.0
2022-02-04 13:40:00,105.65,105.87,105.61,105.79,153150.0,96.3603,96.561,96.3238,96.488,153150.0
2022-02-04 13:50:00,105.8,105.91,105.78,105.82,67161.0,96.4971,96.5975,96.4789,96.5154,67161.0
2022-02-04 14:00:00,105.83,105.85,105.69,105.72,65283.0,96.5245,96.5427,96.3968,96.4242,65283.0
2022-02-04 14:10:00,105.73,105.74,105.55,105.56,77809.0,96.4333,96.4424,96.2691,96.2782,77809.0
2022-02-04 14:20:00,105.55,105.79,105.51,105.74,70186.0,96.2691,96.488,96.2326,96.4424,70186.0
2022-02-04 14:30:00,105.73,105.98,105.71,105.96,102369.0,96.4333,96.6613,96.4151,96.6431,102369.0
2022-02-04 14:40:00,105.97,106.05,105.79,105.85,146538.0,96.6522,96.7252,96.488,96.5427,146538.0
2022-02-04 14:50:00,105.85,105.92,105.78,105.92,71562.0,96.5427,96.6066,96.4789,96.6066,71562.0
2022-02-04 15:00:00,105.92,106.21,105.85,106.16,161128.0,96.6066,96.8711,96.5427,96.8255,161128.0
2022-02-04 15:10:00,106.16,106.39,106.11,106.11,183070.0,96.8255,97.0353,96.7799,96.7799,183070.0
2022-02-04 15:20:00,106.12,106.24,105.97,106.04,126372.0,96.789,96.8985,96.6522,96.716,126372.0
2022-02-04 15:30:00,106.05,106.09,105.84,105.88,299984.0,96.7252,96.7616,96.5336,96.5701,299984.0
2022-02-04 15:40:00,105.88,105.88,105.37,105.53,364668.0,96.5701,96.5701,96.105,96.2509,364668.0
2022-02-04 15:50:00,105.54,105.68,105.1,105.1,1098007.0,96.26,96.3877,95.8587,95.8587,1098007.0
2022-02-07 09:30:00,105.27,105.44,105.03,105.37,322226.0,96.0137,96.1688,95.7948,96.105,322226.0
2022-02-07 09:40:00,105.37,105.42,105.04,105.08,254467.0,96.105,96.1506,95.804,95.8405,254467.0
2022-02-07 09:50:00,105.08,105.49,105.08,105.32,183775.0,95.8405,96.2144,95.8405,96.0593,183775.0
2022-02-07 10:00:00,105.33,105.49,105.32,105.37,106812.0,96.0685,96.2144,96.0593,96.105,106812.0
2022-02-07 10:10:00,105.38,105.38,105.07,105.19,108769.0,96.1141,96.1141,95.8313,95.9408,108769.0
2022-02-07 10:20:00,105.19,105.45,105.09,105.41,127113.0,95.9408,96.1779,95.8496,96.1414,127113.0
2022-02-07 10:30:00,105.4,105.66,105.37,105.48,96407.0,96.1323,96.3695,96.105,96.2053,96407.0
2022-02-07 10:40:00,105.48,105.49,105.21,105.3,89574.0,96.2053,96.2144,95.959,96.0411,89574.0
2022-02-07 10:50:00,105.3,105.4,105.26,105.3,99089.0,96.0411,96.1323,96.0046,96.0411,99089.0
2022-02-07 11:00:00,105.29,105.36,105.07,105.1,67398.0,96.032,96.0958,95.8313,95.8587,67398.0
2022-02-07 11:10:00,105.11,105.33,105.1,105.33,69154.0,95.8678,96.0685,95.8587,96.0685,69154.0
2022-02-07 11:20:00,105.32,105.35,105.13,105.25,92211.0,96.0593,96.0867,95.8861,95.9955,92211.0
2022-02-07 11:30:00,105.24,105.31,105.05,105.09,104871.0,95.9864,96.0502,95.8131,95.8496,104871.0
2022-02-07 11:40:00,105.07,105.18,105.01,105.18,72772.0,95.8313,95.9317,95.7766,95.9317,72772.0
2022-02-07 11:50:00,105.18,105.39,105.16,105.39,65407.0,95.9317,96.1232,95.9134,96.1232,65407.0
2022-02-07 12:00:00,105.38,105.39,105.14,105.16,97008.0,96.1141,96.1232,95.8952,95.9134,97008.0
2022-02-07 12:10:00,105.17,105.22,105.0,105.01,68132.0,95.9225,95.9681,95.7675,95.7766,68132.0
2022-02-07 12:20:00,105.0,105.13,104.98,105.01,63278.0,95.7675,95.8861,95.7492,95.7766,63278.0
2022-02-07 12:30:00,105.0,105.13,104.95,105.04,64324.0,95.7675,95.8861,95.7219,95.804,64324.0
2022-02-07 12:40:00,105.05,105.24,105.05,105.21,71571.0,95.8131,95.9864,95.8131,95.959,71571.0
2022-02-07 12:50:00,105.21,105.28,105.18,105.24,79341.0,95.959,96.0229,95.9317,95.9864,79341.0
2022-02-07 13:00:00,105.24,105.41,105.2,105.41,89085.0,95.9864,96.1414,95.9499,96.1414,89085.0
2022-02-07 13:10:00,105.4,105.47,105.26,105.32,78791.0,96.1323,96.1962,96.0046,96.0593,78791.0
2022-02-07 13:20:00,105.31,105.39,105.3,105.35,52228.0,96.0502,96.1232,96.0411,96.0867,52228.0
2022-02-07 13:30:00,105.35,105.48,105.35,105.47,85493.0,96.0867,96.2053,96.0867,96.1962,85493.0
2022-02-07 13:40:00,105.46,105.52,105.37,105.39,62106.0,96.187,96.2418,96.105,96.1232,62106.0
2022-02-07 13:50:00,105.38,105.48,105.36,105.46,53750.0,96.1141,96.2053,96.0958,96.187,53750.0
2022-02-07 14:00:00,105.46,105.46,105.31,105.33,86754.0,96.187,96.187,96.0502,96.0685,86754.0
2022-02-07 14:10:00,105.35,105.37,105.27,105.31,66341.0,96.0867,96.105,96.0137,96.0502,66341.0
2022-02-07 14:20:00,105.31,105.47,105.3,105.47,60884.0,96.0502,96.1962,96.0411,96.1962,60884.0
2022-02-07 14:30:00,105.46,105.56,105.38,105.49,115314.0,96.187,96.2782,96.1141,96.2144,115314.0
2022-02-07 14:40:00,105.48,105.58,105.46,105.47,137298.0,96.2053,96.2965,96.187,96.1962,137298.0
2022-02-07 14:50:00,105.47,105.6,105.44,105.55,461527.0,96.1962,96.3147,96.1688,96.2691,461527.0
2022-02-07 15:00:00,105.55,105.59,105.45,105.54,302672.0,96.2691,96.3056,96.1779,96.26,302672.0
2022-02-07 15:10:00,105.54,105.71,105.5,105.62,191338.0,96.26,96.4151,96.2235,96.333,191338.0
2022-02-07 15:20:00,105.62,105.62,105.29,105.3,235049.0,96.333,96.333,96.032,96.0411,235049.0
2022-02-07 15:30:00,105.31,105.43,105.07,105.08,264331.0,96.0502,96.1597,95.8313,95.8405,264331.0
2022-02-07 15:40:00,105.08,105.11,104.8,104.82,310579.0,95.8405,95.8678,95.5851,95.6033,310579.0
2022-02-07 15:50:00,104.83,105.1,104.73,104.93,1132958.0,95.6124,95.8587,95.5212,95.7036,1132958.0
2022-02-08 09:30:00,104.78,104.96,104.51,104.79,202167.0,95.5668,95.731,95.3206,95.5759,202167.0
2022-02-08 09:40:00,104.79,104.87,104.35,104.38,242615.0,95.5759,95.6489,95.1746,95.202,242615.0
2022-02-08 09:50:00,104.39,104.64,104.36,104.46,214383.0,95.2111,95.4391,95.1838,95.275,214383.0
2022-02-08 10:00:00,104.47,104.67,104.36,104.62,151405.0,95.2841,95.4665,95.1838,95.4209,151405.0
2022-02-08 10:10:00,104.58,104.61,104.41,104.42,124637.0,95.3844,95.4118,95.2294,95.2385,124637.0
2022-02-08 10:20:00,104.42,104.52,104.35,104.4,83459.0,95.2385,95.3297,95.1746,95.2202,83459.0
2022-02-08 10:30:00,104.37,104.68,104.36,104.63,151037.0,95.1929,95.4756,95.1838,95.43,151037.0
2022-02-08 10:40:00,104.63,104.87,104.48,104.87,104112.0,95.43,95.6489,95.2932,95.6489,104112.0
2022-02-08 10:50:00,104.85,104.98,104.82,104.94,94837.0,95.6307,95.7492,95.6033,95.7128,94837.0
2022-02-08 11:00:00,104.94,105.08,104.88,105.05,236647.0,95.7128,95.8405,95.658,95.8131,236647.0
2022-02-08 11:10:00,105.04,105.08,104.95,105.02,102576.0,95.804,95.8405,95.7219,95.7857,102576.0
2022-02-08 11:20:00,105.01,105.07,104.9,104.98,97264.0,95.7766,95.8313,95.6763,95.7492,97264.0
2022-02-08 11:30:00,104.99,105.21,104.99,105.18,139096.0,95.7584,95.959,95.7584,95.9317,139096.0
2022-02-08 11:40:00,105.18,105.26,105.15,105.17,101251.0,95.9317,96.0046,95.9043,95.9225,101251.0
2022-02-08 11:50:00,105.16,105.25,105.14,105.2,67461.0,95.9134,95.9955,95.8952,95.9499,67461.0
2022-02-08 12:00:00,105.21,105.25,105.09,105.1,48031.0,95.959,95.9955,95.8496,95.8587,48031.0
2022-02-08 12:10:00,105.1,105.14,104.97,105.02,53812.0,95.8587,95.8952,95.7401,95.7857,53812.0
2022-02-08 12:20:00,105.03,105.09,104.93,104.94,54698.0,95.7948,95.8496,95.7036,95.7128,54698.0
2022-02-08 12:30:00,104.95,105.02,104.86,104.89,87726.0,95.7219,95.7857,95.6398,95.6672,87726.0
2022-02-08 12:40:00,104.9,104.99,104.7,104.7,76796.0,95.6763,95.7584,95.4939,95.4939,76796.0
2022-02-08 12:50:00,104.7,104.73,104.58,104.58,67375.0,95.4939,95.5212,95.3844,95.3844,67375.0
2022-02-08 13:00:00,104.58,104.61,104.43,104.45,86177.0,95.3844,95.4118,95.2476,95.2658,86177.0
2022-02-08 13:10:00,104.43,104.51,104.33,104.43,89275.0,95.2476,95.3206,95.1564,95.2476,89275.0
2022-02-08 13:20:00,104.43,104.48,104.34,104.4,39056.0,95.2476,95.2932,95.1655,95.2202,39056.0
2022-02-08 13:30:00,104.41,104.57,104.41,104.51,79588.0,95.2294,95.3753,95.2294,95.3206,79588.0
2022-02-08 13:40:00,104.51,104.62,104.47,104.62,48884.0,95.3206,95.4209,95.2841,95.4209,48884.0
2022-02-08 13:50:00,104.61,104.77,104.61,104.76,56860.0,95.4118,95.5577,95.4118,95.5486,56860.0
2022-02-08 14:00:00,104.75,105.01,104.75,104.92,63169.0,95.5395,95.7766,95.5395,95.6945,63169.0
2022-02-08 14:10:00,104.91,105.0,104.86,104.86,78311.0,95.6854,95.7675,95.6398,95.6398,78311.0
2022-02-08 14:20:00,104.86,104.86,104.41,104.41,85371.0,95.6398,95.6398,95.2294,95.2294,85371.0
2022-02-08 14:30:00,104.4,104.58,104.3,104.3,117647.0,95.2202,95.3844,95.129,95.129,117647.0
2022-02-08 14:40:00,104.31,104.37,104.15,104.23,78876.0,95.1382,95.1929,94.9922,95.0652,78876.0
2022-02-08 14:50:00,104.23,104.36,104.18,104.27,57760.0,95.0652,95.1838,95.0196,95.1017,57760.0
2022-02-08 15:00:00,104.27,104.39,104.17,104.36,118326.0,95.1017,95.2111,95.0105,95.1838,118326.0
2022-02-08 15:10:00,104.37,104.89,104.37,104.84,247268.0,95.1929,95.6672,95.1929,95.6216,247268.0
2022-02-08 15:20:00,104.84,104.87,104.66,104.76,411861.0,95.6216,95.6489,95.4574,95.5486,411861.0
2022-02-08 15:30:00,104.77,104.89,104.69,104.76,280952.0,95.5577,95.6672,95.4847,95.5486,280952.0
2022-02-08 15:40:00,104.75,104.81,104.46,104.51,398442.0,95.5395,95.5942,95.275,95.3206,398442.0
2022-02-08 15:50:00,104.51,104.65,104.34,104.4,1300318.0,95.3206,95.4483,95.1655,95.2202,1300318.0
2022-02-09 09:30:00,105.53,106.45,105.52,106.31,197068.0,96.2509,97.09,96.2418,96.9623,197068.0
2022-02-09 09:40:00,106.32,106.49,106.12,106.32,307791.0,96.9714,97.1265,96.789,96.9714,307791.0
2022-02-09 09:50:00,106.33,106.46,106.0,106.0,189721.0,96.9805,97.0991,96.6796,96.6796,189721.0
2022-02-09 10:00:00,106.02,106.21,105.9,106.17,177987.0,96.6978,96.8711,96.5883,96.8346,177987.0
2022-02-09 10:10:00,106.16,106.28,106.01,106.02,168866.0,96.8255,96.9349,96.6887,96.6978,168866.0
2022-02-09 10:20:00,106.03,106.4,106.01,106.29,163870.0,96.7069,97.0444,96.6887,96.9441,163870.0
2022-02-09 10:30:00,106.29,106.35,106.05,106.05,120394.0,96.9441,96.9988,96.7252,96.7252,120394.0
2022-02-09 10:40:00,106.05,106.1,105.95,105.97,64579.0,96.7252,96.7708,96.634,96.6522,64579.0
2022-02-09 10:50:00,105.97,106.21,105.94,106.2,83129.0,96.6522,96.8711,96.6248,96.862,83129.0
2022-02-09 11:00:00,106.2,106.22,105.91,105.94,77510.0,96.862,96.8802,96.5975,96.6248,77510.0
2022-02-09 11:10:00,105.94,106.02,105.77,105.94,127940.0,96.6248,96.6978,96.4698,96.6248,127940.0
2022-02-09 11:20:00,105.93,106.1,105.92,106.0,72545.0,96.6157,96.7708,96.6066,96.6796,72545.0
2022-02-09 11:30:00,106.0,106.04,105.86,105.94,70661.0,96.6796,96.716,96.5519,96.6248,70661.0
2022-02-09 11:40:00,105.94,106.0,105.88,105.99,41204.0,96.6248,96.6796,96.5701,96.6704,41204.0
2022-02-09 11:50:00,105.98,106.1,105.87,106.07,68374.0,96.6613,96.7708,96.561,96.7434,68374.0
2022-02-09 12:00:00,106.07,106.2,106.01,106.19,212588.0,96.7434,96.862,96.6887,96.8528,212588.0
2022-02-09 12:10:00,106.19,106.28,106.13,106.27,312230.0,96.8528,96.9349,96.7981,96.9258,312230.0
2022-02-09 12:20:00,106.27,106.33,106.23,106.26,231699.0,96.9258,96.9805,96.8893,96.9167,231699.0
2022-02-09 12:30:00,106.26,106.35,106.2,106.33,188322.0,96.9167,96.9988,96.862,96.9805,188322.0
2022-02-09 12:40:00,106.32,106.35,106.25,106.34,151319.0,96.9714,96.9988,96.9076,96.9897,151319.0
2022-02-09 12:50:00,106.33,106.42,106.25,106.41,161707.0,96.9805,97.0626,96.9076,97.0535,161707.0
2022-02-09 13:00:00,106.4,106.48,106.29,106.31,189640.0,97.0444,97.1174,96.9441,96.9623,189640.0
2022-02-09 13:10:00,106.32,106.35,106.24,106.26,188995.0,96.9714,96.9988,96.8985,96.9167,188995.0
2022-02-09 13:20:00,106.26,106.31,106.24,106.29,102480.0,96.9167,96.9623,96.8985,96.9441,102480.0
2022-02-09 13:30:00,106.29,106.32,106.19,106.21,149224.0,96.9441,96.9714,96.8528,96.8711,149224.0
2022-02-09 13:40:00,106.21,106.27,106.19,106.21,68001.0,96.8711,96.9258,96.8528,96.8711,68001.0
2022-02-09 13:50:00,106.22,106.25,106.16,106.19,142099.0,96.8802,96.9076,96.8255,96.8528,142099.0
2022-02-09 14:00:00,106.19,106.41,106.19,106.4,80621.0,96.8528,97.0535,96.8528,97.0444,80621.0
2022-02-09 14:10:00,106.41,106.51,106.35,106.48,81617.0,97.0535,97.1447,96.9988,97.1174,81617.0
2022-02-09 14:20:00,106.47,106.57,106.46,106.53,76084.0,97.1082,97.1994,97.0991,97.163,76084.0
2022-02-09 14:30:00,106.53,106.7,106.51,106.6,73876.0,97.163,97.318,97.1447,97.2268,73876.0
2022-02-09 14:40:00,106.6,106.63,106.52,106.53,76681.0,97.2268,97.2542,97.1538,97.163,76681.0
2022-02-09 14:50:00,106.53,106.56,106.38,106.41,257482.0,97.163,97.1903,97.0261,97.0535,257482.0
2022-02-09 15:00:00,106.42,106.46,106.3,106.36,218658.0,97.0626,97.0991,96.9532,97.0079,218658.0
2022-02-09 15:10:00,106.37,106.59,106.36,106.58,124480.0,97.017,97.2177,97.0079,97.2086,124480.0
2022-02-09 15:20:00,106.58,106.79,106.56,106.76,134571.0,97.2086,97.4001,97.1903,97.3727,134571.0
2022-02-09 15:30:00,106.75,106.81,106.68,106.74,157399.0,97.3636,97.4183,97.2998,97.3545,157399.0
2022-02-09 15:40:00,106.74,106.77,106.52,106.76,306688.0,97.3545,97.3819,97.1538,97.3727,306688.0
2022-02-09 15:50:00,106.76,106.87,106.65,106.82,763066.0,97.3727,97.4731,97.2724,97.4275,763066.0
2022-02-10 09:30:00,105.3,105.44,104.87,105.28,243075.0,96.0411,96.1688,95.6489,96.0229,243075.0
2022-02-10 09:40:00,105.29,106.1,105.29,106.02,778189.0,96.032,96.7708,96.032,96.6978,778189.0
2022-02-10 09:50:00,106.03,106.48,105.98,106.08,380355.0,96.7069,97.1174,96.6613,96.7525,380355.0
2022-02-10 10:00:00,106.08,106.34,105.99,106.29,177179.0,96.7525,96.9897,96.6704,96.9441,177179.0
2022-02-10 10:10:00,106.29,106.34,106.1,106.2,367939.0,96.9441,96.9897,96.7708,96.862,367939.0
2022-02-10 10:20:00,106.2,106.36,106.12,106.27,361921.0,96.862,97.0079,96.789,96.9258,361921.0
2022-02-10 10:30:00,106.27,106.57,106.2,106.57,202012.0,96.9258,97.1994,96.862,97.1994,202012.0
2022-02-10 10:40:00,106.57,106.7,106.43,106.49,284177.0,97.1994,97.318,97.0717,97.1265,284177.0
2022-02-10 10:50:00,106.48,106.48,106.03,106.22,370326.0,97.1174,97.1174,96.7069,96.8802,370326.0
2022-02-10 11:00:00,106.22,106.47,106.07,106.43,383649.0,96.8802,97.1082,96.7434,97.0717,383649.0
2022-02-10 11:10:00,106.44,106.44,106.06,106.11,455074.0,97.0809,97.0809,96.7343,96.7799,455074.0
2022-02-10 11:20:00,106.11,106.2,106.01,106.09,205854.0,96.7799,96.862,96.6887,96.7616,205854.0
2022-02-10 11:30:00,106.09,106.1,105.85,105.95,149653.0,96.7616,96.7708,96.5427,96.634,149653.0
2022-02-10 11:40:00,105.96,106.36,105.96,106.31,116683.0,96.6431,97.0079,96.6431,96.9623,116683.0
2022-02-10 11:50:00,106.3,106.48,106.28,106.41,115958.0,96.9532,97.1174,96.9349,97.0535,115958.0
2022-02-10 12:00:00,106.42,106.45,106.29,106.33,97042.0,97.0626,97.09,96.9441,96.9805,97042.0
2022-02-10 12:10:00,106.32,106.42,106.29,106.31,79369.0,96.9714,97.0626,96.9441,96.9623,79369.0
2022-02-10 12:20:00,106.3,106.4,106.2,106.3,94137.0,96.9532,97.0444,96.862,96.9532,94137.0
2022-02-10 12:30:00,106.31,106.4,106.19,106.3,123436.0,96.9623,97.0444,96.8528,96.9532,123436.0
2022-02-10 12:40:00,106.29,106.31,105.64,105.78,276727.0,96.9441,96.9623,96.3512,96.4789,276727.0
2022-02-10 12:50:00,105.77,105.81,105.54,105.64,177627.0,96.4698,96.5063,96.26,96.3512,177627.0
2022-02-10 13:00:00,105.63,105.92,105.59,105.76,224987.0,96.3421,96.6066,96.3056,96.4607,224987.0
2022-02-10 13:10:00,105.75,105.87,105.34,105.39,161737.0,96.4515,96.561,96.0776,96.1232,161737.0
2022-02-10 13:20:00,105.39,105.58,105.22,105.25,172558.0,96.1232,96.2965,95.9681,95.9955,172558.0
2022-02-10 13:30:00,105.23,105.32,104.99,105.23,177230.0,95.9773,96.0593,95.7584,95.9773,177230.0
2022-02-10 13:40:00,105.24,105.35,105.11,105.16,135245.0,95.9864,96.0867,95.8678,95.9134,135245.0
2022-02-10 13:50:00,105.16,105.38,105.1,105.38,69872.0,95.9134,96.1141,95.8587,96.1141,69872.0
2022-02-10 14:00:00,105.36,105.38,104.96,105.1,147875.0,96.0958,96.1141,95.731,95.8587,147875.0
2022-02-10 14:10:00,105.11,105.11,104.65,104.67,125155.0,95.8678,95.8678,95.4483,95.4665,125155.0
2022-02-10 14:20:00,104.67,105.02,104.65,104.91,137395.0,95.4665,95.7857,95.4483,95.6854,137395.0
2022-02-10 14:30:00,104.92,104.98,104.68,104.82,110131.0,95.6945,95.7492,95.4756,95.6033,110131.0
2022-02-10 14:40:00,104.82,104.99,104.64,104.66,112757.0,95.6033,95.7584,95.4391,95.4574,112757.0
2022-02-10 14:50:00,104.66,104.69,104.29,104.37,93877.0,95.4574,95.4847,95.1199,95.1929,93877.0
2022-02-10 15:00:00,104.37,104.56,104.16,104.53,334133.0,95.1929,95.3662,95.0013,95.3388,334133.0
2022-02-10 15:10:00,104.55,104.65,104.4,104.41,130581.0,95.3571,95.4483,95.2202,95.2294,130581.0
2022-02-10 15:20:00,104.42,104.57,104.24,104.35,519002.0,95.2385,95.3753,95.0743,95.1746,519002.0
2022-02-10 15:30:00,104.34,104.34,103.95,104.02,242595.0,95.1655,95.1655,94.8098,94.8737,242595.0
2022-02-10 15:40:00,104.02,104.13,103.56,103.73,442532.0,94.8737,94.974,94.4541,94.6092,442532.0
2022-02-10 15:50:00,103.74,104.3,103.56,104.11,1111351.0,94.6183,95.129,94.4541,94.9557,1111351.0
2022-02-11 09:30:00,104.67,104.91,104.42,104.51,109604.0,95.4665,95.6854,95.2385,95.3206,109604.0
2022-02-11 09:40:00,104.51,104.99,104.41,104.73,332262.0,95.3206,95.7584,95.2294,95.5212,332262.0
2022-02-11 09:50:00,104.75,104.81,104.35,104.39,181179.0,95.5395,95.5942,95.1746,95.2111,181179.0
2022-02-11 10:00:00,104.41,104.93,104.41,104.77,162321.0,95.2294,95.7036,95.2294,95.5577,162321.0
2022-02-11 10:10:00,104.78,104.81,104.44,104.68,187373.0,95.5668,95.5942,95.2567,95.4756,187373.0
2022-02-11 10:20:00,104.68,104.88,104.67,104.73,449592.0,95.4756,95.658,95.4665,95.5212,449592.0
2022-02-11 10:30:00,104.76,104.97,104.62,104.75,224988.0,95.5486,95.7401,95.4209,95.5395,224988.0
2022-02-11 10:40:00,104.77,104.8,104.58,104.61,124090.0,95.5577,95.5851,95.3844,95.4118,124090.0
2022-02-11 10:50:00,104.62,104.65,104.41,104.6,124127.0,95.4209,95.4483,95.2294,95.4027,124127.0
2022-02-11 11:00:00,104.57,104.84,104.53,104.55,94017.0,95.3753,95.6216,95.3388,95.3571,94017.0
2022-02-11 11:10:00,104.55,104.57,104.28,104.32,141333.0,95.3571,95.3753,95.1108,95.1473,141333.0
2022-02-11 11:20:00,104.33,104.69,104.33,104.51,132060.0,95.1564,95.4847,95.1564,95.3206,132060.0
2022-02-11 11:30:00,104.53,104.58,104.19,104.23,120193.0,95.3388,95.3844,95.0287,95.0652,120193.0
2022-02-11 11:40:00,104.22,104.41,104.15,104.32,125978.0,95.0561,95.2294,94.9922,95.1473,125978.0
2022-02-11 11:50:00,104.33,104.44,104.21,104.42,111462.0,95.1564,95.2567,95.0469,95.2385,111462.0
2022-02-11 12:00:00,104.41,104.41,104.26,104.34,59636.0,95.2294,95.2294,95.0926,95.1655,59636.0
2022-02-11 12:10:00,104.35,104.48,104.15,104.2,110357.0,95.1746,95.2932,94.9922,95.0378,110357.0
2022-02-11 12:20:00,104.2,104.21,104.0,104.08,62880.0,95.0378,95.0469,94.8554,94.9284,62880.0
2022-02-11 12:30:00,104.08,104.18,103.97,103.99,85120.0,94.9284,95.0196,94.8281,94.8463,85120.0
2022-02-11 12:40:00,103.99,104.03,103.82,103.86,123132.0,94.8463,94.8828,94.6912,94.7277,123132.0
2022-02-11 12:50:00,103.87,103.95,103.76,103.94,62288.0,94.7368,94.8098,94.6365,94.8007,62288.0
2022-02-11 13:00:00,103.93,104.12,103.88,104.09,99894.0,94.7916,94.9649,94.746,94.9375,99894.0
2022-02-11 13:10:00,104.09,104.09,103.84,103.94,88215.0,94.9375,94.9375,94.7095,94.8007,88215.0
2022-02-11 13:20:00,103.94,104.01,103.62,103.62,107380.0,94.8007,94.8645,94.5088,94.5088,107380.0
2022-02-11 13:30:00,103.6,103.64,102.97,102.97,294598.0,94.4906,94.5271,93.916,93.916,294598.0
2022-02-11 13:40:00,102.97,103.14,102.69,102.82,341490.0,93.916,94.071,93.6606,93.7792,341490.0
2022-02-11 13:50:00,102.84,103.05,102.61,102.73,335526.0,93.7974,93.9889,93.5876,93.6971,335526.0
2022-02-11 14:00:00,102.7,102.89,102.48,102.65,326479.0,93.6697,93.843,93.4691,93.6241,326479.0
2022-02-11 14:10:00,102.67,103.38,102.6,103.28,298862.0,93.6424,94.2899,93.5785,94.1987,298862.0
2022-02-11 14:20:00,103.24,103.43,102.85,102.89,318900.0,94.1622,94.3355,93.8065,93.843,318900.0
2022-02-11 14:30:00,102.9,103.32,102.84,103.05,191131.0,93.8521,94.2352,93.7974,93.9889,191131.0
2022-02-11 14:40:00,103.07,103.11,102.65,102.71,180179.0,94.0072,94.0437,93.6241,93.6788,180179.0
2022-02-11 14:50:00,102.71,102.86,102.44,102.85,197536.0,93.6788,93.8157,93.4326,93.8065,197536.0
2022-02-11 15:00:00,102.85,103.29,102.82,102.96,173579.0,93.8065,94.2078,93.7792,93.9069,173579.0
2022-02-11 15:10:00,102.98,103.2,102.82,102.84,262500.0,93.9251,94.1258,93.7792,93.7974,262500.0
2022-02-11 15:20:00,102.84,103.1,102.73,103.06,221490.0,93.7974,94.0345,93.6971,93.9981,221490.0
2022-02-11 15:30:00,103.05,103.16,102.76,102.81,410475.0,93.9889,94.0893,93.7244,93.77,410475.0
2022-02-11 15:40:00,102.81,103.35,102.54,103.33,522280.0,93.77,94.2626,93.5238,94.2443,522280.0
2022-02-11 15:50:00,103.34,103.46,103.05,103.07,1554648.0,94.2534,94.3629,93.9889,94.0072,1554648.0
2022-02-14 09:30:00,103.09,103.52,103.06,103.46,201534.0,94.0254,94.4176,93.9981,94.3629,201534.0
2022-02-14 09:40:00,103.47,103.81,103.07,103.39,253231.0,94.372,94.6821,94.0072,94.299,253231.0
2022-02-14 09:50:00,103.38,103.57,103.18,103.24,116172.0,94.2899,94.4632,94.1075,94.1622,116172.0
2022-02-14 10:00:00,103.24,103.37,102.78,102.91,135397.0,94.1622,94.2808,93.7427,93.8613,135397.0
2022-02-14 10:10:00,102.87,103.24,102.21,102.42,267394.0,93.8248,94.1622,93.2228,93.4143,267394.0
2022-02-14 10:20:00,102.43,102.8,102.4,102.58,156628.0,93.4235,93.7609,93.3961,93.5603,156628.0
2022-02-14 10:30:00,102.58,102.65,102.19,102.34,160485.0,93.5603,93.6241,93.2046,93.3414,160485.0
2022-02-14 10:40:00,102.33,102.46,102.13,102.39,290698.0,93.3323,93.4508,93.1498,93.387,290698.0
2022-02-14 10:50:00,102.4,102.51,102.08,102.11,138863.0,93.3961,93.4964,93.1042,93.1316,138863.0
2022-02-14 11:00:00,102.13,102.23,102.05,102.14,116815.0,93.1498,93.241,93.0769,93.159,116815.0
2022-02-14 11:10:00,102.14,102.45,102.08,102.42,143605.0,93.159,93.4417,93.1042,93.4143,143605.0
2022-02-14 11:20:00,102.41,102.58,102.23,102.53,113680.0,93.4052,93.5603,93.241,93.5147,113680.0
2022-02-14 11:30:00,102.54,102.68,102.46,102.54,197067.0,93.5238,93.6515,93.4508,93.5238,197067.0
2022-02-14 11:40:00,102.55,102.77,102.55,102.77,93443.0,93.5329,93.7336,93.5329,93.7336,93443.0
2022-02-14 11:50:00,102.77,102.78,102.48,102.65,64596.0,93.7336,93.7427,93.4691,93.6241,64596.0
2022-02-14 12:00:00,102.64,102.71,102.48,102.51,73082.0,93.615,93.6788,93.4691,93.4964,73082.0
2022-02-14 12:10:00,102.52,102.66,102.49,102.6,84096.0,93.5055,93.6332,93.4782,93.5785,84096.0
2022-02-14 12:20:00,102.58,102.84,102.57,102.84,65834.0,93.5603,93.7974,93.5512,93.7974,65834.0
2022-02-14 12:30:00,102.84,102.94,102.69,102.77,111224.0,93.7974,93.8886,93.6606,93.7336,111224.0
2022-02-14 12:40:00,102.77,102.94,102.76,102.92,74974.0,93.7336,93.8886,93.7244,93.8704,74974.0
2022-02-14 12:50:00,102.91,102.95,102.85,102.9,86239.0,93.8613,93.8977,93.8065,93.8521,86239.0
2022-02-14 13:00:00,102.91,103.02,102.81,102.9,66889.0,93.8613,93.9616,93.77,93.8521,66889.0
2022-02-14 13:10:00,102.92,102.93,102.76,102.82,58862.0,93.8704,93.8795,93.7244,93.7792,58862.0
2022-02-14 13:20:00,102.83,102.84,102.6,102.66,51922.0,93.7883,93.7974,93.5785,93.6332,51922.0
2022-02-14 13:30:00,102.66,102.68,102.42,102.63,73681.0,93.6332,93.6515,93.4143,93.6059,73681.0
2022-02-14 13:40:00,102.64,102.67,102.31,102.37,74152.0,93.615,93.6424,93.314,93.3687,74152.0
2022-02-14 13:50:00,102.37,102.38,101.95,101.96,218322.0,93.3687,93.3779,92.9857,92.9948,218322.0
2022-02-14 14:00:00,101.96,102.06,101.67,101.74,185786.0,92.9948,93.086,92.7303,92.7941,185786.0
2022-02-14 14:10:00,101.73,101.94,101.65,101.9,137430.0,92.785,92.9765,92.712,92.9401,137430.0
2022-02-14 14:20:00,101.91,102.42,101.89,102.18,269408.0,92.9492,93.4143,92.9309,93.1954,269408.0
2022-02-14 14:30:00,102.16,102.26,101.85,102.19,119379.0,93.1772,93.2684,92.8945,93.2046,119379.0
2022-02-14 14:40:00,102.19,102.35,101.99,102.07,78666.0,93.2046,93.3505,93.0221,93.0951,78666.0
2022-02-14 14:50:00,102.06,102.44,102.06,102.34,149594.0,93.086,93.4326,93.086,93.3414,149594.0
2022-02-14 15:00:00,102.33,102.42,102.07,102.35,113332.0,93.3323,93.4143,93.0951,93.3505,113332.0
2022-02-14 15:10:00,102.34,102.5,102.19,102.24,128751.0,93.3414,93.4873,93.2046,93.2502,128751.0
2022-02-14 15:20:00,102.23,102.68,102.14,102.53,182367.0,93.241,93.6515,93.159,93.5147,182367.0
2022-02-14 15:30:00,102.53,102.7,102.42,102.46,322000.0,93.5147,93.6697,93.4143,93.4508,322000.0
2022-02-14 15:40:00,102.46,102.6,102.14,102.52,428589.0,93.4508,93.5785,93.159,93.5055,428589.0
2022-02-14 15:50:00,102.5,102.5,102.07,102.08,924638.0,93.4873,93.4873,93.0951,93.1042,924638.0
2022-02-15 09:30:00,103.06,103.46,103.04,103.46,232669.0,93.9981,94.3629,93.9798,94.3629,232669.0
2022-02-15 09:40:00,103.45,103.54,103.09,103.09,215222.0,94.3538,94.4359,94.0254,94.0254,215222.0
2022-02-15 09:50:00,103.1,103.1,102.83,102.85,274475.0,94.0345,94.0345,93.7883,93.8065,274475.0
2022-02-15 10:00:00,102.86,103.08,102.86,102.97,109938.0,93.8157,94.0163,93.8157,93.916,109938.0
2022-02-15 10:10:00,102.97,103.09,102.83,102.94,150682.0,93.916,94.0254,93.7883,93.8886,150682.0
2022-02-15 10:20:00,102.93,103.02,102.77,102.98,76196.0,93.8795,93.9616,93.7336,93.9251,76196.0
2022-02-15 10:30:00,102.99,103.17,102.91,103.17,94761.0,93.9342,94.0984,93.8613,94.0984,94761.0
2022-02-15 10:40:00,103.16,103.34,103.12,103.33,63205.0,94.0893,94.2534,94.0528,94.2443,63205.0
2022-02-15 10:50:00,103.32,103.37,103.03,103.06,83217.0,94.2352,94.2808,93.9707,93.9981,83217.0
2022-02-15 11:00:00,103.09,103.18,102.97,103.16,59145.0,94.0254,94.1075,93.916,94.0893,59145.0
2022-02-15 11:10:00,103.14,103.14,102.85,102.85,44233.0,94.071,94.071,93.8065,93.8065,44233.0
2022-02-15 11:20:00,102.86,102.86,102.63,102.74,73143.0,93.8157,93.8157,93.6059,93.7062,73143.0
2022-02-15 11:30:00,102.75,103.02,102.75,103.02,80375.0,93.7153,93.9616,93.7153,93.9616,80375.0
2022-02-15 11:40:00,103.02,103.17,103.0,103.06,72341.0,93.9616,94.0984,93.9433,93.9981,72341.0
2022-02-15 11:50:00,103.07,103.19,102.99,103.17,48909.0,94.0072,94.1166,93.9342,94.0984,48909.0
2022-02-15 12:00:00,103.19,103.22,102.92,102.97,69830.0,94.1166,94.144,93.8704,93.916,69830.0
2022-02-15 12:10:00,102.98,103.03,102.88,102.95,54695.0,93.9251,93.9707,93.8339,93.8977,54695.0
2022-02-15 12:20:00,102.94,103.01,102.93,102.98,97785.0,93.8886,93.9525,93.8795,93.9251,97785.0
2022-02-15 12:30:00,102.98,103.01,102.85,102.96,82428.0,93.9251,93.9525,93.8065,93.9069,82428.0
2022-02-15 12:40:00,102.96,103.0,102.81,102.81,83240.0,93.9069,93.9433,93.77,93.77,83240.0
2022-02-15 12:50:00,102.81,102.96,102.81,102.93,67782.0,93.77,93.9069,93.77,93.8795,67782.0
2022-02-15 13:00:00,102.93,103.17,102.91,103.17,53758.0,93.8795,94.0984,93.8613,94.0984,53758.0
2022-02-15 13:10:00,103.16,103.16,103.07,103.1,75854.0,94.0893,94.0893,94.0072,94.0345,75854.0
2022-02-15 13:20:00,103.1,103.35,103.1,103.34,61280.0,94.0345,94.2626,94.0345,94.2534,61280.0
2022-02-15 13:30:00,103.34,103.37,103.26,103.31,36302.0,94.2534,94.2808,94.1805,94.2261,36302.0
2022-02-15 13:40:00,103.32,103.4,103.28,103.38,77202.0,94.2352,94.3082,94.1987,94.2899,77202.0
2022-02-15 13:50:00,103.38,103.46,103.32,103.43,54429.0,94.2899,94.3629,94.2352,94.3355,54429.0
2022-02-15 14:00:00,103.43,103.46,103.2,103.21,81529.0,94.3355,94.3629,94.1258,94.1349,81529.0
2022-02-15 14:10:00,103.2,103.24,103.09,103.2,59360.0,94.1258,94.1622,94.0254,94.1258,59360.0
2022-02-15 14:20:00,103.18,103.24,103.1,103.19,65773.0,94.1075,94.1622,94.0345,94.1166,65773.0
2022-02-15 14:30:00,103.19,103.23,103.08,103.09,53255.0,94.1166,94.1531,94.0163,94.0254,53255.0
2022-02-15 14:40:00,103.1,103.12,102.94,102.97,122931.0,94.0345,94.0528,93.8886,93.916,122931.0
2022-02-15 14:50:00,102.96,103.1,102.92,103.01,164567.0,93.9069,94.0345,93.8704,93.9525,164567.0
2022-02-15 15:00:00,103.0,103.11,102.97,103.02,88464.0,93.9433,94.0437,93.916,93.9616,88464.0
2022-02-15 15:10:00,103.02,103.04,102.88,102.99,141792.0,93.9616,93.9798,93.8339,93.9342,141792.0
2022-02-15 15:20:00,103.0,103.02,102.86,102.94,135005.0,93.9433,93.9616,93.8157,93.8886,135005.0
2022-02-15 15:30:00,102.94,102.95,102.6,102.64,597562.0,93.8886,93.8977,93.5785,93.615,597562.0
2022-02-15 15:40:00,102.63,102.88,102.55,102.88,318487.0,93.6059,93.8339,93.5329,93.8339,318487.0
2022-02-15 15:50:00,102.88,103.14,102.72,102.91,516145.0,93.8339,94.071,93.688,93.8613,516145.0
2022-02-16 09:30:00,103.04,103.32,102.95,103.08,141234.0,93.9798,94.2352,93.8977,94.0163,141234.0
2022-02-16 09:40:00,103.07,103.13,102.8,102.92,387199.0,94.0072,94.0619,93.7609,93.8704,387199.0
2022-02-16 09:50:00,102.91,102.94,102.68,102.73,184592.0,93.8613,93.8886,93.6515,93.6971,184592.0
2022-02-16 10:00:00,102.74,102.87,102.67,102.81,107617.0,93.7062,93.8248,93.6424,93.77,107617.0
2022-02-16 10:10:00,102.81,102.9,102.46,102.52,91624.0,93.77,93.8521,93.4508,93.5055,91624.0
2022-02-16 10:20:00,102.52,102.73,102.49,102.66,91530.0,93.5055,93.6971,93.4782,93.6332,91530.0
2022-02-16 10:30:00,102.65,102.75,102.59,102.6,175400.0,93.6241,93.7153,93.5694,93.5785,175400.0
2022-02-16 10:40:00,102.58,102.63,102.49,102.59,33386.0,93.5603,93.6059,93.4782,93.5694,33386.0
2022-02-16 10:50:00,102.56,102.61,102.45,102.47,57434.0,93.542,93.5876,93.4417,93.4599,57434.0
2022-02-16 11:00:00,102.48,102.65,102.44,102.61,67985.0,93.4691,93.6241,93.4326,93.5876,67985.0
2022-02-16 11:10:00,102.61,102.71,102.51,102.55,71942.0,93.5876,93.6788,93.4964,93.5329,71942.0
2022-02-16 11:20:00,102.55,102.74,102.48,102.67,84709.0,93.5329,93.7062,93.4691,93.6424,84709.0
2022-02-16 11:30:00,102.65,102.67,102.56,102.58,119732.0,93.6241,93.6424,93.542,93.5603,119732.0
2022-02-16 11:40:00,102.59,102.67,102.52,102.66,43248.0,93.5694,93.6424,93.5055,93.6332,43248.0
2022-02-16 11:50:00,102.66,102.74,102.64,102.68,50158.0,93.6332,93.7062,93.615,93.6515,50158.0
2022-02-16 12:00:00,102.69,102.81,102.68,102.74,64604.0,93.6606,93.77,93.6515,93.7062,64604.0
2022-02-16 12:10:00,102.74,102.75,102.59,102.64,34977.0,93.7062,93.7153,93.5694,93.615,34977.0
2022-02-16 12:20:00,102.64,102.75,102.61,102.69,56631.0,93.615,93.7153,93.5876,93.6606,56631.0
2022-02-16 12:30:00,102.68,102.69,102.43,102.56,118167.0,93.6515,93.6606,93.4235,93.542,118167.0
2022-02-16 12:40:00,102.56,102.66,102.55,102.66,85026.0,93.542,93.6332,93.5329,93.6332,85026.0
2022-02-16 12:50:00,102.66,102.69,102.59,102.64,78447.0,93.6332,93.6606,93.5694,93.615,78447.0
2022-02-16 13:00:00,102.64,102.66,102.53,102.59,59185.0,93.615,93.6332,93.5147,93.5694,59185.0
2022-02-16 13:10:00,102.59,102.61,102.54,102.57,48222.0,93.5694,93.5876,93.5238,93.5512,48222.0
2022-02-16 13:20:00,102.58,102.61,102.48,102.56,48491.0,93.5603,93.5876,93.4691,93.542,48491.0
2022-02-16 13:30:00,102.54,102.56,102.36,102.36,73381.0,93.5238,93.542,93.3596,93.3596,73381.0
2022-02-16 13:40:00,102.35,102.35,102.14,102.18,148724.0,93.3505,93.3505,93.159,93.1954,148724.0
2022-02-16 13:50:00,102.18,102.31,102.15,102.29,87712.0,93.1954,93.314,93.1681,93.2958,87712.0
2022-02-16 14:00:00,102.3,102.66,102.16,102.54,229096.0,93.3049,93.6332,93.1772,93.5238,229096.0
2022-02-16 14:10:00,102.54,102.91,102.42,102.86,561204.0,93.5238,93.8613,93.4143,93.8157,561204.0
2022-02-16 14:20:00,102.84,103.19,102.83,103.16,199535.0,93.7974,94.1166,93.7883,94.0893,199535.0
2022-02-16 14:30:00,103.15,103.31,102.9,103.01,183623.0,94.0802,94.2261,93.8521,93.9525,183623.0
2022-02-16 14:40:00,103.01,103.09,102.93,103.03,102032.0,93.9525,94.0254,93.8795,93.9707,102032.0
2022-02-16 14:50:00,103.03,103.29,102.98,103.28,94284.0,93.9707,94.2078,93.9251,94.1987,94284.0
2022-02-16 15:00:00,103.31,103.47,103.19,103.38,172606.0,94.2261,94.372,94.1166,94.2899,172606.0
2022-02-16 15:10:00,103.38,103.39,103.22,103.34,135747.0,94.2899,94.299,94.144,94.2534,135747.0
2022-02-16 15:20:00,103.34,103.37,103.23,103.33,147412.0,94.2534,94.2808,94.1531,94.2443,147412.0
2022-02-16 15:30:00,103.33,103.43,103.23,103.39,208251.0,94.2443,94.3355,94.1531,94.299,208251.0
2022-02-16 15:40:00,103.37,103.4,103.17,103.34,295913.0,94.2808,94.3082,94.0984,94.2534,295913.0
2022-02-16 15:50:00,103.35,103.48,103.11,103.21,676408.0,94.2626,94.3811,94.0437,94.1349,676408.0
2022-02-17 09:30:00,103.04,103.16,102.87,102.96,141540.0,93.9798,94.0893,93.8248,93.9069,141540.0
2022-02-17 09:40:00,102.99,103.07,102.51,102.54,237580.0,93.9342,94.0072,93.4964,93.5238,237580.0
2022-02-17 09:50:00,102.55,102.56,102.16,102.21,206226.0,93.5329,93.542,93.1772,93.2228,206226.0
2022-02-17 10:00:00,102.21,102.72,102.17,102.61,219883.0,93.2228,93.688,93.1863,93.5876,219883.0
2022-02-17 10:10:00,102.61,102.84,102.53,102.72,104291.0,93.5876,93.7974,93.5147,93.688,104291.0
2022-02-17 10:20:00,102.71,102.71,102.47,102.49,77260.0,93.6788,93.6788,93.4599,93.4782,77260.0
2022-02-17 10:30:00,102.48,102.54,102.39,102.51,89851.0,93.4691,93.5238,93.387,93.4964,89851.0
2022-02-17 10:40:00,102.51,102.72,102.42,102.47,212210.0,93.4964,93.688,93.4143,93.4599,212210.0
2022-02-17 10:50:00,102.48,102.7,102.43,102.68,204412.0,93.4691,93.6697,93.4235,93.6515,204412.0
2022-02-17 11:00:00,102.66,102.71,102.58,102.61,93673.0,93.6332,93.6788,93.5603,93.5876,93673.0
2022-02-17 11:10:00,102.62,102.67,102.52,102.52,60379.0,93.5968,93.6424,93.5055,93.5055,60379.0
2022-02-17 11:20:00,102.52,102.54,102.39,102.5,65682.0,93.5055,93.5238,93.387,93.4873,65682.0
2022-02-17 11:30:00,102.5,102.55,102.4,102.49,55230.0,93.4873,93.5329,93.3961,93.4782,55230.0
2022-02-17 11:40:00,102.5,102.91,102.49,102.9,63311.0,93.4873,93.8613,93.4782,93.8521,63311.0
2022-02-17 11:50:00,102.87,102.92,102.83,102.85,94463.0,93.8248,93.8704,93.7883,93.8065,94463.0
2022-02-17 12:00:00,102.85,102.92,102.76,102.82,102007.0,93.8065,93.8704,93.7244,93.7792,102007.0
2022-02-17 12:10:00,102.83,102.84,102.72,102.83,54889.0,93.7883,93.7974,93.688,93.7883,54889.0
2022-02-17 12:20:00,102.82,102.96,102.82,102.94,47322.0,93.7792,93.9069,93.7792,93.8886,47322.0
2022-02-17 12:30:00,102.93,103.05,102.89,103.05,57950.0,93.8795,93.9889,93.843,93.9889,57950.0
2022-02-17 12:40:00,103.05,103.08,102.81,102.84,53729.0,93.9889,94.0163,93.77,93.7974,53729.0
2022-02-17 12:50:00,102.83,102.86,102.69,102.7,61935.0,93.7883,93.8157,93.6606,93.6697,61935.0
2022-02-17 13:00:00,102.72,102.79,102.67,102.73,65562.0,93.688,93.7518,93.6424,93.6971,65562.0
2022-02-17 13:10:00,102.73,102.75,102.59,102.64,87510.0,93.6971,93.7153,93.5694,93.615,87510.0
2022-02-17 13:20:00,102.63,102.67,102.57,102.65,59178.0,93.6059,93.6424,93.5512,93.6241,59178.0
2022-02-17 13:30:00,102.64,102.79,102.59,102.6,59392.0,93.615,93.7518,93.5694,93.5785,59392.0
2022-02-17 13:40:00,102.59,102.61,102.52,102.55,42575.0,93.5694,93.5876,93.5055,93.5329,42575.0
2022-02-17 13:50:00,102.55,102.62,102.5,102.53,38407.0,93.5329,93.5968,93.4873,93.5147,38407.0
2022-02-17 14:00:00,102.52,102.54,102.38,102.41,64408.0,93.5055,93.5238,93.3779,93.4052,64408.0
2022-02-17 14:10:00,102.4,102.47,102.38,102.44,67071.0,93.3961,93.4599,93.3779,93.4326,67071.0
2022-02-17 14:20:00,102.43,102.43,102.15,102.17,62916.0,93.4235,93.4235,93.1681,93.1863,62916.0
2022-02-17 14:30:00,102.16,102.22,102.04,102.12,70803.0,93.1772,93.2319,93.0678,93.1407,70803.0
2022-02-17 14:40:00,102.13,102.25,102.09,102.24,81273.0,93.1498,93.2593,93.1134,93.2502,81273.0
2022-02-17 14:50:00,102.23,102.23,102.11,102.21,229965.0,93.241,93.241,93.1316,93.2228,229965.0
2022-02-17 15:00:00,102.2,102.25,102.01,102.02,82478.0,93.2137,93.2593,93.0404,93.0495,82478.0
2022-02-17 15:10:00,102.02,102.11,101.94,102.03,174017.0,93.0495,93.1316,92.9765,93.0586,174017.0
2022-02-17 15:20:00,102.02,102.17,102.0,102.08,200443.0,93.0495,93.1863,93.0313,93.1042,200443.0
2022-02-17 15:30:00,102.08,102.29,101.93,102.25,337556.0,93.1042,93.2958,92.9674,93.2593,337556.0
2022-02-17 15:40:00,102.23,102.33,102.11,102.14,369241.0,93.241,93.3323,93.1316,93.159,369241.0
2022-02-17 15:50:00,102.14,102.21,101.9,102.07,1235809.0,93.159,93.2228,92.9401,93.0951,1235809.0
2022-02-18 09:30:00,101.91,102.29,101.67,102.11,167171.0,92.9492,93.2958,92.7303,93.1316,167171.0
2022-02-18 09:40:00,102.12,102.4,102.02,102.27,224010.0,93.1407,93.3961,93.0495,93.2775,224010.0
2022-02-18 09:50:00,102.27,102.74,102.22,102.71,118586.0,93.2775,93.7062,93.2319,93.6788,118586.0
2022-02-18 10:00:00,102.7,102.84,102.63,102.68,86843.0,93.6697,93.7974,93.6059,93.6515,86843.0
2022-02-18 10:10:00,102.69,102.73,102.44,102.55,118842.0,93.6606,93.6971,93.4326,93.5329,118842.0
2022-02-18 10:20:00,102.52,102.6,102.4,102.48,98152.0,93.5055,93.5785,93.3961,93.4691,98152.0
2022-02-18 10:30:00,102.48,102.48,102.3,102.32,92879.0,93.4691,93.4691,93.3049,93.3231,92879.0
2022-02-18 10:40:00,102.33,102.43,102.18,102.31,136909.0,93.3323,93.4235,93.1954,93.314,136909.0
2022-02-18 10:50:00,102.32,102.53,102.25,102.28,106875.0,93.3231,93.5147,93.2593,93.2867,106875.0
2022-02-18 11:00:00,102.27,102.29,101.82,101.82,192956.0,93.2775,93.2958,92.8671,92.8671,192956.0
2022-02-18 11:10:00,101.84,102.08,101.74,102.03,108623.0,92.8853,93.1042,92.7941,93.0586,108623.0
2022-02-18 11:20:00,102.04,102.18,101.97,101.99,60453.0,93.0678,93.1954,93.0039,93.0221,60453.0
2022-02-18 11:30:00,101.99,102.07,101.81,101.92,79757.0,93.0221,93.0951,92.858,92.9583,79757.0
2022-02-18 11:40:00,101.92,101.98,101.85,101.89,67766.0,92.9583,93.013,92.8945,92.9309,67766.0
2022-02-18 11:50:00,101.89,101.9,101.6,101.67,102354.0,92.9309,92.9401,92.6664,92.7303,102354.0
2022-02-18 12:00:00,101.66,101.75,101.58,101.75,161323.0,92.7212,92.8033,92.6482,92.8033,161323.0
2022-02-18 12:10:00,101.75,102.0,101.71,101.92,120744.0,92.8033,93.0313,92.7668,92.9583,120744.0
2022-02-18 12:20:00,101.94,101.94,101.68,101.77,85302.0,92.9765,92.9765,92.7394,92.8215,85302.0
2022-02-18 12:30:00,101.76,101.84,101.42,101.47,229141.0,92.8124,92.8853,92.5023,92.5479,229141.0
2022-02-18 12:40:00,101.47,101.58,101.34,101.37,87578.0,92.5479,92.6482,92.4293,92.4567,87578.0
2022-02-18 12:50:00,101.37,101.53,101.34,101.38,109950.0,92.4567,92.6026,92.4293,92.4658,109950.0
2022-02-18 13:00:00,101.39,101.56,101.33,101.55,108075.0,92.4749,92.63,92.4202,92.6208,108075.0
2022-02-18 13:10:00,101.55,101.57,101.35,101.49,93913.0,92.6208,92.6391,92.4384,92.5661,93913.0
2022-02-18 13:20:00,101.5,101.69,101.38,101.46,91104.0,92.5752,92.7485,92.4658,92.5388,91104.0
2022-02-18 13:30:00,101.44,101.58,101.36,101.57,63768.0,92.5205,92.6482,92.4475,92.6391,63768.0
2022-02-18 13:40:00,101.57,101.75,101.52,101.72,223187.0,92.6391,92.8033,92.5935,92.7759,223187.0
2022-02-18 13:50:00,101.71,101.84,101.68,101.79,50362.0,92.7668,92.8853,92.7394,92.8397,50362.0
2022-02-18 14:00:00,101.8,101.92,101.73,101.73,82697.0,92.8489,92.9583,92.785,92.785,82697.0
2022-02-18 14:10:00,101.72,102.01,101.7,101.99,103711.0,92.7759,93.0404,92.7576,93.0221,103711.0
2022-02-18 14:20:00,101.99,102.23,101.98,102.2,90396.0,93.0221,93.241,93.013,93.2137,90396.0
2022-02-18 14:30:00,102.21,102.33,101.85,101.9,152139.0,93.2228,93.3323,92.8945,92.9401,152139.0
2022-02-18 14:40:00,101.91,101.97,101.77,101.77,107577.0,92.9492,93.0039,92.8215,92.8215,107577.0
2022-02-18 14:50:00,101.77,102.18,101.72,102.16,137033.0,92.8215,93.1954,92.7759,93.1772,137033.0
2022-02-18 15:00:00,102.17,102.26,101.84,101.94,183045.0,93.1863,93.2684,92.8853,92.9765,183045.0
2022-02-18 15:10:00,101.95,102.1,101.71,101.75,196174.0,92.9857,93.1225,92.7668,92.8033,196174.0
2022-02-18 15:20:00,101.75,101.85,101.66,101.69,164301.0,92.8033,92.8945,92.7212,92.7485,164301.0
2022-02-18 15:30:00,101.68,101.68,101.33,101.54,279113.0,92.7394,92.7394,92.4202,92.6117,279113.0
2022-02-18 15:40:00,101.52,101.89,101.52,101.75,555821.0,92.5935,92.9309,92.5935,92.8033,555821.0
2022-02-18 15:50:00,101.73,101.75,101.45,101.51,1269008.0,92.785,92.8033,92.5296,92.5844,1269008.0
2022-02-22 09:30:00,101.22,101.36,100.57,100.8,323213.0,92.3199,92.4475,91.727,91.9368,323213.0
2022-02-22 09:40:00,100.79,101.46,100.6,101.39,383677.0,91.9277,92.5388,91.7544,92.4749,383677.0
2022-02-22 09:50:00,101.4,101.75,101.32,101.45,289201.0,92.484,92.8033,92.4111,92.5296,289201.0
2022-02-22 10:00:00,101.44,101.49,101.26,101.31,152474.0,92.5205,92.5661,92.3563,92.4019,152474.0
2022-02-22 10:10:00,101.29,101.41,101.12,101.35,184583.0,92.3837,92.4931,92.2286,92.4384,184583.0
2022-02-22 10:20:00,101.34,101.63,101.26,101.61,168450.0,92.4293,92.6938,92.3563,92.6756,168450.0
2022-02-22 10:30:00,101.61,101.63,101.25,101.29,140722.0,92.6756,92.6938,92.3472,92.3837,140722.0
2022-02-22 10:40:00,101.28,101.62,101.24,101.56,129831.0,92.3746,92.6847,92.3381,92.63,129831.0
2022-02-22 10:50:00,101.54,101.54,101.09,101.13,157354.0,92.6117,92.6117,92.2013,92.2378,157354.0
2022-02-22 11:00:00,101.12,101.48,101.09,101.28,114399.0,92.2286,92.557,92.2013,92.3746,114399.0
2022-02-22 11:10:00,101.26,101.51,101.26,101.47,84927.0,92.3563,92.5844,92.3563,92.5479,84927.0
2022-02-22 11:20:00,101.47,101.73,101.35,101.58,266455.0,92.5479,92.785,92.4384,92.6482,266455.0
2022-02-22 11:30:00,101.57,101.72,101.29,101.43,137885.0,92.6391,92.7759,92.3837,92.5114,137885.0
2022-02-22 11:40:00,101.44,101.7,101.43,101.68,107416.0,92.5205,92.7576,92.5114,92.7394,107416.0
2022-02-22 11:50:00,101.68,101.82,101.38,101.55,115697.0,92.7394,92.8671,92.4658,92.6208,115697.0
2022-02-22 12:00:00,101.52,101.65,101.47,101.59,88010.0,92.5935,92.712,92.5479,92.6573,88010.0
2022-02-22 12:10:00,101.59,101.59,101.37,101.43,115900.0,92.6573,92.6573,92.4567,92.5114,115900.0
2022-02-22 12:20:00,101.42,101.54,101.33,101.33,89993.0,92.5023,92.6117,92.4202,92.4202,89993.0
2022-02-22 12:30:00,101.32,101.32,101.11,101.26,160764.0,92.4111,92.4111,92.2195,92.3563,160764.0
2022-02-22 12:40:00,101.26,101.26,101.03,101.06,100656.0,92.3563,92.3563,92.1466,92.1739,100656.0
2022-02-22 12:50:00,101.07,101.2,100.91,100.95,161080.0,92.183,92.3016,92.0371,92.0736,161080.0
2022-02-22 13:00:00,100.95,101.07,100.85,101.03,144051.0,92.0736,92.183,91.9824,92.1466,144051.0
2022-02-22 13:10:00,101.03,101.1,100.62,100.63,143678.0,92.1466,92.2104,91.7726,91.7817,143678.0
2022-02-22 13:20:00,100.63,100.77,100.63,100.7,112489.0,91.7817,91.9094,91.7817,91.8456,112489.0
2022-02-22 13:30:00,100.7,100.85,100.6,100.74,122288.0,91.8456,91.9824,91.7544,91.8821,122288.0
2022-02-22 13:40:00,100.75,100.86,100.61,100.66,158888.0,91.8912,91.9915,91.7635,91.8091,158888.0
2022-02-22 13:50:00,100.68,100.72,100.56,100.71,188554.0,91.8273,91.8638,91.7179,91.8547,188554.0
2022-02-22 14:00:00,100.71,100.71,100.52,100.58,201300.0,91.8547,91.8547,91.6814,91.7361,201300.0
2022-02-22 14:10:00,100.59,100.74,100.5,100.67,167808.0,91.7453,91.8821,91.6632,91.8182,167808.0
2022-02-22 14:20:00,100.67,101.08,100.45,100.81,360450.0,91.8182,92.1922,91.6176,91.9459,360450.0
2022-02-22 14:30:00,100.79,101.01,100.65,100.85,251933.0,91.9277,92.1283,91.8,91.9824,251933.0
2022-02-22 14:40:00,100.85,101.18,100.67,101.17,235977.0,91.9824,92.2834,91.8182,92.2743,235977.0
2022-02-22 14:50:00,101.19,101.58,101.13,101.37,198832.0,92.2925,92.6482,92.2378,92.4567,198832.0
2022-02-22 15:00:00,101.39,101.7,101.35,101.43,245748.0,92.4749,92.7576,92.4384,92.5114,245748.0
2022-02-22 15:10:00,101.43,101.7,101.39,101.43,316606.0,92.5114,92.7576,92.4749,92.5114,316606.0
2022-02-22 15:20:00,101.42,101.58,101.27,101.43,209816.0,92.5023,92.6482,92.3655,92.5114,209816.0
2022-02-22 15:30:00,101.41,101.46,101.19,101.43,276786.0,92.4931,92.5388,92.2925,92.5114,276786.0
2022-02-22 15:40:00,101.45,101.46,100.94,100.97,551005.0,92.5296,92.5388,92.0645,92.0918,551005.0
2022-02-22 15:50:00,100.96,101.08,100.72,101.04,1081585.0,92.0827,92.1922,91.8638,92.1557,1081585.0
2022-02-23 09:30:00,101.46,102.2,101.46,101.87,180290.0,92.5388,93.2137,92.5388,92.9127,180290.0
2022-02-23 09:40:00,101.88,101.95,101.67,101.74,253116.0,92.9218,92.9857,92.7303,92.7941,253116.0
2022-02-23 09:50:00,101.73,101.73,101.41,101.44,176064.0,92.785,92.785,92.4931,92.5205,176064.0
2022-02-23 10:00:00,101.44,101.45,101.09,101.11,179062.0,92.5205,92.5296,92.2013,92.2195,179062.0
2022-02-23 10:10:00,101.1,101.27,101.0,101.06,154470.0,92.2104,92.3655,92.1192,92.1739,154470.0
2022-02-23 10:20:00,101.05,101.13,100.79,100.9,183875.0,92.1648,92.2378,91.9277,92.028,183875.0
2022-02-23 10:30:00,100.87,101.03,100.73,100.96,183092.0,92.0006,92.1466,91.8729,92.0827,183092.0
2022-02-23 10:40:00,100.95,101.04,100.78,100.8,172636.0,92.0736,92.1557,91.9185,91.9368,172636.0
2022-02-23 10:50:00,100.8,100.94,100.77,100.82,149856.0,91.9368,92.0645,91.9094,91.955,149856.0
2022-02-23 11:00:00,100.82,100.88,100.6,100.75,195276.0,91.955,92.0098,91.7544,91.8912,195276.0
2022-02-23 11:10:00,100.74,100.82,100.64,100.74,156494.0,91.8821,91.955,91.7909,91.8821,156494.0
2022-02-23 11:20:00,100.73,100.81,100.63,100.65,109952.0,91.8729,91.9459,91.7817,91.8,109952.0
2022-02-23 11:30:00,100.66,100.94,100.59,100.83,149189.0,91.8091,92.0645,91.7453,91.9641,149189.0
2022-02-23 11:40:00,100.83,100.9,100.69,100.82,119333.0,91.9641,92.028,91.8365,91.955,119333.0
2022-02-23 11:50:00,100.83,101.02,100.73,101.01,121963.0,91.9641,92.1374,91.8729,92.1283,121963.0
2022-02-23 12:00:00,101.03,101.03,100.84,100.9,98862.0,92.1466,92.1466,91.9733,92.028,98862.0
2022-02-23 12:10:00,100.89,101.0,100.78,101.0,93246.0,92.0189,92.1192,91.9185,92.1192,93246.0
2022-02-23 12:20:00,100.99,101.11,100.97,101.1,80353.0,92.1101,92.2195,92.0918,92.2104,80353.0
2022-02-23 12:30:00,101.1,101.13,100.77,100.8,79423.0,92.2104,92.2378,91.9094,91.9368,79423.0
2022-02-23 12:40:00,100.8,100.91,100.79,100.81,93246.0,91.9368,92.0371,91.9277,91.9459,93246.0
2022-02-23 12:50:00,100.82,100.83,100.51,100.59,160892.0,91.955,91.9641,91.6723,91.7453,160892.0
2022-02-23 13:00:00,100.59,100.59,100.39,100.4,95222.0,91.7453,91.7453,91.5628,91.572,95222.0
2022-02-23 13:10:00,100.39,100.45,100.16,100.41,223808.0,91.5628,91.6176,91.3531,91.5811,223808.0
2022-02-23 13:20:00,100.4,100.43,100.22,100.23,137677.0,91.572,91.5993,91.4078,91.4169,137677.0
2022-02-23 13:30:00,100.23,100.31,100.11,100.29,149185.0,91.4169,91.4899,91.3075,91.4716,149185.0
2022-02-23 13:40:00,100.3,100.54,100.21,100.45,151526.0,91.4807,91.6996,91.3987,91.6176,151526.0
2022-02-23 13:50:00,100.45,100.48,100.21,100.33,111249.0,91.6176,91.6449,91.3987,91.5081,111249.0
2022-02-23 14:00:00,100.32,100.42,100.03,100.18,194770.0,91.499,91.5902,91.2345,91.3713,194770.0
2022-02-23 14:10:00,100.19,100.29,100.03,100.22,148459.0,91.3804,91.4716,91.2345,91.4078,148459.0
2022-02-23 14:20:00,100.22,100.29,99.8,99.86,229740.0,91.4078,91.4716,91.0247,91.0794,229740.0
2022-02-23 14:30:00,99.86,99.9,99.76,99.83,158362.0,91.0794,91.1159,90.9882,91.0521,158362.0
2022-02-23 14:40:00,99.83,99.94,99.6,99.8,168932.0,91.0521,91.1524,90.8423,91.0247,168932.0
2022-02-23 14:50:00,99.76,99.88,99.62,99.76,271635.0,90.9882,91.0977,90.8605,90.9882,271635.0
2022-02-23 15:00:00,99.74,99.78,99.45,99.48,149469.0,90.97,91.0065,90.7055,90.7329,149469.0
2022-02-23 15:10:00,99.48,99.71,99.38,99.51,228466.0,90.7329,90.9426,90.6416,90.7602,228466.0
2022-02-23 15:20:00,99.52,99.8,99.49,99.76,315554.0,90.7693,91.0247,90.742,90.9882,315554.0
2022-02-23 15:30:00,99.76,99.8,99.43,99.43,407422.0,90.9882,91.0247,90.6872,90.6872,407422.0
2022-02-23 15:40:00,99.43,99.56,99.24,99.26,836970.0,90.6872,90.8058,90.514,90.5322,836970.0
2022-02-23 15:50:00,99.25,99.44,99.16,99.25,1258762.0,90.5231,90.6964,90.441,90.5231,1258762.0
2022-02-24 09:30:00,97.33,98.53,97.05,98.49,394921.0,88.7719,89.8664,88.5165,89.8299,394921.0
2022-02-24 09:40:00,98.47,98.6,97.81,98.57,323205.0,89.8117,89.9302,89.2097,89.9029,323205.0
2022-02-24 09:50:00,98.58,98.81,98.33,98.79,365149.0,89.912,90.1218,89.684,90.1035,365149.0
2022-02-24 10:00:00,98.78,98.79,97.95,98.27,992655.0,90.0944,90.1035,89.3374,89.6292,992655.0
2022-02-24 10:10:00,98.26,98.67,98.06,98.57,895671.0,89.6201,89.9941,89.4377,89.9029,895671.0
2022-02-24 10:20:00,98.56,98.72,98.02,98.14,345250.0,89.8937,90.0397,89.4012,89.5107,345250.0
2022-02-24 10:30:00,98.13,98.43,97.91,98.02,228118.0,89.5016,89.7752,89.3009,89.4012,228118.0
2022-02-24 10:40:00,98.01,98.65,97.83,98.58,375922.0,89.3921,89.9758,89.2279,89.912,375922.0
2022-02-24 10:50:00,98.56,98.85,98.33,98.7,216057.0,89.8937,90.1582,89.684,90.0214,216057.0
2022-02-24 11:00:00,98.71,99.21,98.51,99.16,214796.0,90.0306,90.4866,89.8481,90.441,214796.0
2022-02-24 11:10:00,99.16,99.2,98.96,99.1,268709.0,90.441,90.4775,90.2586,90.3863,268709.0
2022-02-24 11:20:00,99.12,99.14,98.65,98.76,305605.0,90.4045,90.4227,89.9758,90.0762,305605.0
2022-02-24 11:30:00,98.75,98.9,98.64,98.9,157723.0,90.067,90.2038,89.9667,90.2038,157723.0
2022-02-24 11:40:00,98.89,99.02,98.57,99.02,167563.0,90.1947,90.3133,89.9029,90.3133,167563.0
2022-02-24 11:50:00,99.02,99.46,98.99,99.34,230751.0,90.3133,90.7146,90.2859,90.6052,230751.0
2022-02-24 12:00:00,99.34,99.42,98.96,98.98,247294.0,90.6052,90.6781,90.2586,90.2768,247294.0
2022-02-24 12:10:00,98.99,99.06,98.63,98.75,225625.0,90.2859,90.3498,89.9576,90.067,225625.0
2022-02-24 12:20:00,98.75,98.81,98.52,98.8,172232.0,90.067,90.1218,89.8573,90.1126,172232.0
2022-02-24 12:30:00,98.79,99.05,98.55,99.0,168327.0,90.1035,90.3407,89.8846,90.2951,168327.0
2022-02-24 12:40:00,98.98,99.18,98.96,99.0,109467.0,90.2768,90.4592,90.2586,90.2951,109467.0
2022-02-24 12:50:00,99.0,99.25,98.91,99.07,114526.0,90.2951,90.5231,90.213,90.3589,114526.0
2022-02-24 13:00:00,99.05,99.36,98.97,99.32,210227.0,90.3407,90.6234,90.2677,90.5869,210227.0
2022-02-24 13:10:00,99.31,99.4,99.16,99.29,131105.0,90.5778,90.6599,90.441,90.5596,131105.0
2022-02-24 13:20:00,99.26,99.37,99.09,99.23,136148.0,90.5322,90.6325,90.3771,90.5048,136148.0
2022-02-24 13:30:00,99.22,99.64,99.2,99.63,207159.0,90.4957,90.8788,90.4775,90.8697,207159.0
2022-02-24 13:40:00,99.63,99.89,99.27,99.85,183285.0,90.8697,91.1068,90.5413,91.0703,183285.0
2022-02-24 13:50:00,99.85,99.94,99.44,99.54,187228.0,91.0703,91.1524,90.6964,90.7876,187228.0
2022-02-24 14:00:00,99.53,99.8,99.42,99.5,199987.0,90.7785,91.0247,90.6781,90.7511,199987.0
2022-02-24 14:10:00,99.51,100.0,99.51,99.96,231088.0,90.7602,91.2071,90.7602,91.1706,231088.0
2022-02-24 14:20:00,99.97,100.1,99.92,100.09,160308.0,91.1798,91.2983,91.1342,91.2892,160308.0
2022-02-24 14:30:00,100.07,100.63,100.06,100.6,180534.0,91.271,91.7817,91.2619,91.7544,180534.0
2022-02-24 14:40:00,100.59,100.62,100.25,100.39,214055.0,91.7453,91.7726,91.4351,91.5628,214055.0
2022-02-24 14:50:00,100.38,100.5,100.22,100.39,181776.0,91.5537,91.6632,91.4078,91.5628,181776.0
2022-02-24 15:00:00,100.42,100.72,100.33,100.59,140135.0,91.5902,91.8638,91.5081,91.7453,140135.0
2022-02-24 15:10:00,100.58,100.73,100.4,100.49,190622.0,91.7361,91.8729,91.572,91.654,190622.0
2022-02-24 15:20:00,100.51,100.52,100.21,100.26,242860.0,91.6723,91.6814,91.3987,91.4443,242860.0
2022-02-24 15:30:00,100.25,101.06,100.23,101.05,316591.0,91.4351,92.1739,91.4169,92.1648,316591.0
2022-02-24 15:40:00,101.06,101.15,100.84,100.95,507140.0,92.1739,92.256,91.9733,92.0736,507140.0
2022-02-24 15:50:00,100.97,101.34,100.89,101.07,1378308.0,92.0918,92.4293,92.0189,92.183,1378308.0
2022-02-25 09:30:00,101.51,102.27,101.19,102.23,188291.0,92.5844,93.2775,92.2925,93.241,188291.0
2022-02-25 09:40:00,102.2,102.38,101.55,101.66,365119.0,93.2137,93.3779,92.6208,92.7212,365119.0
2022-02-25 09:50:00,101.65,101.74,101.02,101.03,173819.0,92.712,92.7941,92.1374,92.1466,173819.0
2022-02-25 10:00:00,101.03,101.31,100.97,101.18,195933.0,92.1466,92.4019,92.0918,92.2834,195933.0
2022-02-25 10:10:00,101.13,101.21,100.84,101.2,130585.0,92.2378,92.3107,91.9733,92.3016,130585.0
2022-02-25 10:20:00,101.21,101.52,101.05,101.42,174502.0,92.3107,92.5935,92.1648,92.5023,174502.0
2022-02-25 10:30:00,101.42,101.48,101.25,101.48,157992.0,92.5023,92.557,92.3472,92.557,157992.0
2022-02-25 10:40:00,101.49,101.8,101.49,101.77,113474.0,92.5661,92.8489,92.5661,92.8215,113474.0
2022-02-25 10:50:00,101.74,101.92,101.55,101.66,131615.0,92.7941,92.9583,92.6208,92.7212,131615.0
2022-02-25 11:00:00,101.67,101.88,101.5,101.85,141040.0,92.7303,92.9218,92.5752,92.8945,141040.0
2022-02-25 11:10:00,101.85,102.23,101.79,102.23,121842.0,92.8945,93.241,92.8397,93.241,121842.0
2022-02-25 11:20:00,102.24,102.47,102.18,102.37,82258.0,93.2502,93.4599,93.1954,93.3687,82258.0
2022-02-25 11:30:00,102.37,102.4,102.21,102.29,76268.0,93.3687,93.3961,93.2228,93.2958,76268.0
2022-02-25 11:40:00,102.31,102.4,102.14,102.38,210228.0,93.314,93.3961,93.159,93.3779,210228.0
2022-02-25 11:50:00,102.38,102.64,102.37,102.63,103814.0,93.3779,93.615,93.3687,93.6059,103814.0
2022-02-25 12:00:00,102.63,102.68,102.48,102.51,110794.0,93.6059,93.6515,93.4691,93.4964,110794.0
2022-02-25 12:10:00,102.51,102.65,102.49,102.62,117522.0,93.4964,93.6241,93.4782,93.5968,117522.0
2022-02-25 12:20:00,102.62,102.75,102.56,102.73,96025.0,93.5968,93.7153,93.542,93.6971,96025.0
2022-02-25 12:30:00,102.74,102.88,102.7,102.79,60450.0,93.7062,93.8339,93.6697,93.7518,60450.0
2022-02-25 12:40:00,102.8,102.9,102.76,102.78,57477.0,93.7609,93.8521,93.7244,93.7427,57477.0
2022-02-25 12:50:00,102.78,102.78,102.5,102.63,136305.0,93.7427,93.7427,93.4873,93.6059,136305.0
2022-02-25 13:00:00,102.63,102.78,102.62,102.68,127579.0,93.6059,93.7427,93.5968,93.6515,127579.0
2022-02-25 13:10:00,102.68,102.9,102.58,102.89,154304.0,93.6515,93.8521,93.5603,93.843,154304.0
2022-02-25 13:20:00,102.89,103.05,102.77,103.04,209995.0,93.843,93.9889,93.7336,93.9798,209995.0
2022-02-25 13:30:00,103.04,103.11,102.92,103.03,204137.0,93.9798,94.0437,93.8704,93.9707,204137.0
2022-02-25 13:40:00,103.03,103.23,103.03,103.15,174840.0,93.9707,94.1531,93.9707,94.0802,174840.0
2022-02-25 13:50:00,103.15,103.24,102.97,102.98,142486.0,94.0802,94.1622,93.916,93.9251,142486.0
2022-02-25 14:00:00,102.99,103.1,102.8,102.93,274254.0,93.9342,94.0345,93.7609,93.8795,274254.0
2022-02-25 14:10:00,102.94,103.1,102.87,103.0,84422.0,93.8886,94.0345,93.8248,93.9433,84422.0
2022-02-25 14:20:00,102.98,103.22,102.97,103.16,119026.0,93.9251,94.144,93.916,94.0893,119026.0
2022-02-25 14:30:00,103.16,103.26,102.97,103.05,140283.0,94.0893,94.1805,93.916,93.9889,140283.0
2022-02-25 14:40:00,103.04,103.13,102.94,102.99,99732.0,93.9798,94.0619,93.8886,93.9342,99732.0
2022-02-25 14:50:00,102.99,103.07,102.73,102.97,131514.0,93.9342,94.0072,93.6971,93.916,131514.0
2022-02-25 15:00:00,102.97,102.97,102.74,102.94,102568.0,93.916,93.916,93.7062,93.8886,102568.0
2022-02-25 15:10:00,102.94,103.15,102.83,103.15,129860.0,93.8886,94.0802,93.7883,94.0802,129860.0
2022-02-25 15:20:00,103.16,103.28,103.06,103.09,225986.0,94.0893,94.1987,93.9981,94.0254,225986.0
2022-02-25 15:30:00,103.1,103.17,102.89,103.15,266818.0,94.0345,94.0984,93.843,94.0802,266818.0
2022-02-25 15:40:00,103.14,103.36,103.12,103.24,557204.0,94.071,94.2717,94.0528,94.1622,557204.0
2022-02-25 15:50:00,103.23,103.53,103.22,103.43,1188957.0,94.1531,94.4267,94.144,94.3355,1188957.0
2022-02-28 09:30:00,102.19,102.58,102.0,102.37,269107.0,93.2046,93.5603,93.0313,93.3687,269107.0
2022-02-28 09:40:00,102.37,102.44,102.01,102.27,266123.0,93.3687,93.4326,93.0404,93.2775,266123.0
2022-02-28 09:50:00,102.29,102.48,102.16,102.26,198694.0,93.2958,93.4691,93.1772,93.2684,198694.0
2022-02-28 10:00:00,102.25,102.26,101.75,101.83,175771.0,93.2593,93.2684,92.8033,92.8762,175771.0
2022-02-28 10:10:00,101.83,101.93,101.35,101.45,176502.0,92.8762,92.9674,92.4384,92.5296,176502.0
2022-02-28 10:20:00,101.43,101.71,101.4,101.61,179480.0,92.5114,92.7668,92.484,92.6756,179480.0
2022-02-28 10:30:00,101.61,101.81,101.59,101.76,187901.0,92.6756,92.858,92.6573,92.8124,187901.0
2022-02-28 10:40:00,101.77,101.92,101.67,101.84,228123.0,92.8215,92.9583,92.7303,92.8853,228123.0
2022-02-28 10:50:00,101.84,101.97,101.76,101.9,145828.0,92.8853,93.0039,92.8124,92.9401,145828.0
2022-02-28 11:00:00,101.9,102.15,101.87,102.1,166732.0,92.9401,93.1681,92.9127,93.1225,166732.0
2022-02-28 11:10:00,102.1,102.4,101.94,102.29,162560.0,93.1225,93.3961,92.9765,93.2958,162560.0
2022-02-28 11:20:00,102.29,102.7,102.29,102.66,127771.0,93.2958,93.6697,93.2958,93.6332,127771.0
2022-02-28 11:30:00,102.66,102.86,102.57,102.59,113464.0,93.6332,93.8157,93.5512,93.5694,113464.0
2022-02-28 11:40:00,102.59,102.6,102.29,102.35,229489.0,93.5694,93.5785,93.2958,93.3505,229489.0
2022-02-28 11:50:00,102.37,102.48,102.28,102.47,225318.0,93.3687,93.4691,93.2867,93.4599,225318.0
2022-02-28 12:00:00,102.44,102.49,101.98,101.99,217217.0,93.4326,93.4782,93.013,93.0221,217217.0
2022-02-28 12:10:00,102.0,102.0,101.71,101.84,162432.0,93.0313,93.0313,92.7668,92.8853,162432.0
2022-02-28 12:20:00,101.82,101.86,101.49,101.53,175764.0,92.8671,92.9036,92.5661,92.6026,175764.0
2022-02-28 12:30:00,101.5,101.51,101.23,101.26,151812.0,92.5752,92.5844,92.329,92.3563,151812.0
2022-02-28 12:40:00,101.27,101.35,100.99,101.11,403285.0,92.3655,92.4384,92.1101,92.2195,403285.0
2022-02-28 12:50:00,101.11,101.34,101.03,101.33,171018.0,92.2195,92.4293,92.1466,92.4202,171018.0
2022-02-28 13:00:00,101.33,101.73,101.3,101.7,86848.0,92.4202,92.785,92.3928,92.7576,86848.0
2022-02-28 13:10:00,101.69,101.84,101.46,101.54,158172.0,92.7485,92.8853,92.5388,92.6117,158172.0
2022-02-28 13:20:00,101.52,101.69,101.42,101.6,151299.0,92.5935,92.7485,92.5023,92.6664,151299.0
2022-02-28 13:30:00,101.59,101.7,101.43,101.65,133707.0,92.6573,92.7576,92.5114,92.712,133707.0
2022-02-28 13:40:00,101.66,101.81,101.59,101.74,112548.0,92.7212,92.858,92.6573,92.7941,112548.0
2022-02-28 13:50:00,101.74,101.94,101.69,101.73,138310.0,92.7941,92.9765,92.7485,92.785,138310.0
2022-02-28 14:00:00,101.72,101.72,101.01,101.01,252843.0,92.7759,92.7759,92.1283,92.1283,252843.0
2022-02-28 14:10:00,101.01,101.08,100.75,100.95,224009.0,92.1283,92.1922,91.8912,92.0736,224009.0
2022-02-28 14:20:00,100.97,101.02,100.78,100.87,157393.0,92.0918,92.1374,91.9185,92.0006,157393.0
2022-02-28 14:30:00,100.87,101.12,100.75,100.96,126116.0,92.0006,92.2286,91.8912,92.0827,126116.0
2022-02-28 14:40:00,100.96,101.37,100.96,101.26,199838.0,92.0827,92.4567,92.0827,92.3563,199838.0
2022-02-28 14:50:00,101.27,101.46,101.2,101.4,131493.0,92.3655,92.5388,92.3016,92.484,131493.0
2022-02-28 15:00:00,101.39,101.43,101.02,101.22,239186.0,92.4749,92.5114,92.1374,92.3199,239186.0
2022-02-28 15:10:00,101.21,101.3,101.01,101.23,284551.0,92.3107,92.3928,92.1283,92.329,284551.0
2022-02-28 15:20:00,101.23,101.51,101.22,101.36,286684.0,92.329,92.5844,92.3199,92.4475,286684.0
2022-02-28 15:30:00,101.34,101.34,100.89,100.95,442897.0,92.4293,92.4293,92.0189,92.0736,442897.0
2022-02-28 15:40:00,100.96,101.66,100.96,101.59,608072.0,92.0827,92.7212,92.0827,92.6573,608072.0
2022-02-28 15:50:00,101.6,101.86,101.44,101.78,1773365.0,92.6664,92.9036,92.5205,92.8306,1773365.0
2022-03-01 09:30:00,102.14,102.68,101.95,102.22,304034.0,93.159,93.6515,92.9857,93.2319,304034.0
2022-03-01 09:40:00,102.22,102.24,101.72,101.85,203034.0,93.2319,93.2502,92.7759,92.8945,203034.0
2022-03-01 09:50:00,101.86,101.88,101.22,101.23,258069.0,92.9036,92.9218,92.3199,92.329,258069.0
2022-03-01 10:00:00,101.25,101.74,101.25,101.68,205339.0,92.3472,92.7941,92.3472,92.7394,205339.0
2022-03-01 10:10:00,101.66,101.83,101.51,101.8,170819.0,92.7212,92.8762,92.5844,92.8489,170819.0
2022-03-01 10:20:00,101.81,101.98,101.69,101.89,178532.0,92.858,93.013,92.7485,92.9309,178532.0
2022-03-01 10:30:00,101.89,101.99,101.69,101.71,205642.0,92.9309,93.0221,92.7485,92.7668,205642.0
2022-03-01 10:40:00,101.71,101.71,101.22,101.64,200474.0,92.7668,92.7668,92.3199,92.7029,200474.0
2022-03-01 10:50:00,101.67,101.94,101.63,101.87,153221.0,92.7303,92.9765,92.6938,92.9127,153221.0
2022-03-01 11:00:00,101.86,102.25,101.81,102.07,166104.0,92.9036,93.2593,92.858,93.0951,166104.0
2022-03-01 11:10:00,102.09,102.27,101.99,102.13,168044.0,93.1134,93.2775,93.0221,93.1498,168044.0
2022-03-01 11:20:00,102.14,102.37,102.01,102.05,119993.0,93.159,93.3687,93.0404,93.0769,119993.0
2022-03-01 11:30:00,102.05,102.05,101.62,101.71,188981.0,93.0769,93.0769,92.6847,92.7668,188981.0
2022-03-01 11:40:00,101.71,101.77,101.27,101.35,184543.0,92.7668,92.8215,92.3655,92.4384,184543.0
2022-03-01 11:50:00,101.36,101.38,101.07,101.16,222631.0,92.4475,92.4658,92.183,92.2651,222631.0
2022-03-01 12:00:00,101.15,101.2,100.93,100.99,188952.0,92.256,92.3016,92.0554,92.1101,188952.0
2022-03-01 12:10:00,100.99,101.35,100.89,101.29,161370.0,92.1101,92.4384,92.0189,92.3837,161370.0
2022-03-01 12:20:00,101.31,101.33,101.13,101.33,96057.0,92.4019,92.4202,92.2378,92.4202,96057.0
2022-03-01 12:30:00,101.33,101.51,101.21,101.44,104055.0,92.4202,92.5844,92.3107,92.5205,104055.0
2022-03-01 12:40:00,101.45,101.51,101.34,101.39,102640.0,92.5296,92.5844,92.4293,92.4749,102640.0
2022-03-01 12:50:00,101.39,101.42,101.18,101.3,127621.0,92.4749,92.5023,92.2834,92.3928,127621.0
2022-03-01 13:00:00,101.28,101.53,101.24,101.42,97683.0,92.3746,92.6026,92.3381,92.5023,97683.0
2022-03-01 13:10:00,101.43,101.43,101.12,101.13,106817.0,92.5114,92.5114,92.2286,92.2378,106817.0
2022-03-01 13:20:00,101.12,101.21,100.96,100.99,124373.0,92.2286,92.3107,92.0827,92.1101,124373.0
2022-03-01 13:30:00,100.98,101.19,100.94,101.18,176624.0,92.101,92.2925,92.0645,92.2834,176624.0
2022-03-01 13:40:00,101.17,101.25,101.01,101.11,136459.0,92.2743,92.3472,92.1283,92.2195,136459.0
2022-03-01 13:50:00,101.1,101.23,101.06,101.14,103978.0,92.2104,92.329,92.1739,92.2469,103978.0
2022-03-01 14:00:00,101.14,101.28,100.96,101.14,160993.0,92.2469,92.3746,92.0827,92.2469,160993.0
2022-03-01 14:10:00,101.15,101.27,100.95,101.24,224066.0,92.256,92.3655,92.0736,92.3381,224066.0
2022-03-01 14:20:00,101.24,101.64,101.2,101.61,277811.0,92.3381,92.7029,92.3016,92.6756,277811.0
2022-03-01 14:30:00,101.6,101.8,101.51,101.79,176499.0,92.6664,92.8489,92.5844,92.8397,176499.0
2022-03-01 14:40:00,101.78,101.88,101.59,101.77,242881.0,92.8306,92.9218,92.6573,92.8215,242881.0
2022-03-01 14:50:00,101.76,101.76,101.46,101.52,171486.0,92.8124,92.8124,92.5388,92.5935,171486.0
2022-03-01 15:00:00,101.53,102.03,101.45,101.95,328381.0,92.6026,93.0586,92.5296,92.9857,328381.0
2022-03-01 15:10:00,101.95,101.96,101.55,101.58,207525.0,92.9857,92.9948,92.6208,92.6482,207525.0
2022-03-01 15:20:00,101.59,101.62,101.4,101.43,328972.0,92.6573,92.6847,92.484,92.5114,328972.0
2022-03-01 15:30:00,101.42,101.47,101.23,101.39,458691.0,92.5023,92.5479,92.329,92.4749,458691.0
2022-03-01 15:40:00,101.39,101.46,100.91,100.95,783617.0,92.4749,92.5388,92.0371,92.0736,783617.0
2022-03-01 15:50:00,100.94,101.49,100.85,101.39,1325075.0,92.0645,92.5661,91.9824,92.4749,1325075.0
2022-03-02 09:30:00,101.91,102.39,101.79,102.15,222185.0,92.9492,93.387,92.8397,93.1681,222185.0
2022-03-02 09:40:00,102.15,102.55,102.08,102.37,196456.0,93.1681,93.5329,93.1042,93.3687,196456.0
2022-03-02 09:50:00,102.38,102.42,102.02,102.3,225813.0,93.3779,93.4143,93.0495,93.3049,225813.0
2022-03-02 10:00:00,102.35,102.5,102.01,102.14,186472.0,93.3505,93.4873,93.0404,93.159,186472.0
2022-03-02 10:10:00,102.14,102.45,102.12,102.44,138598.0,93.159,93.4417,93.1407,93.4326,138598.0
2022-03-02 10:20:00,102.44,103.09,102.39,102.96,202864.0,93.4326,94.0254,93.387,93.9069,202864.0
2022-03-02 10:30:00,102.95,103.05,102.51,102.84,230200.0,93.8977,93.9889,93.4964,93.7974,230200.0
2022-03-02 10:40:00,102.84,103.09,102.74,103.04,162019.0,93.7974,94.0254,93.7062,93.9798,162019.0
2022-03-02 10:50:00,103.06,103.16,102.79,103.14,156803.0,93.9981,94.0893,93.7518,94.071,156803.0
2022-03-02 11:00:00,103.15,103.27,102.81,103.05,258391.0,94.0802,94.1896,93.77,93.9889,258391.0
2022-03-02 11:10:00,103.06,103.25,102.96,103.14,200192.0,93.9981,94.1714,93.9069,94.071,200192.0
2022-03-02 11:20:00,103.15,103.2,102.91,103.01,96595.0,94.0802,94.1258,93.8613,93.9525,96595.0
2022-03-02 11:30:00,103.01,103.31,102.91,103.05,139410.0,93.9525,94.2261,93.8613,93.9889,139410.0
2022-03-02 11:40:00,103.04,103.17,102.85,102.87,134496.0,93.9798,94.0984,93.8065,93.8248,134496.0
2022-03-02 11:50:00,102.86,102.94,102.75,102.86,118668.0,93.8157,93.8886,93.7153,93.8157,118668.0
2022-03-02 12:00:00,102.85,102.96,102.74,102.87,104597.0,93.8065,93.9069,93.7062,93.8248,104597.0
2022-03-02 12:10:00,102.88,103.0,102.75,102.9,240953.0,93.8339,93.9433,93.7153,93.8521,240953.0
2022-03-02 12:20:00,102.89,102.91,102.62,102.84,139836.0,93.843,93.8613,93.5968,93.7974,139836.0
2022-03-02 12:30:00,102.85,102.94,102.75,102.9,102097.0,93.8065,93.8886,93.7153,93.8521,102097.0
2022-03-02 12:40:00,102.9,102.92,102.74,102.86,85855.0,93.8521,93.8704,93.7062,93.8157,85855.0
2022-03-02 12:50:00,102.85,102.93,102.73,102.88,84741.0,93.8065,93.8795,93.6971,93.8339,84741.0
2022-03-02 13:00:00,102.89,103.23,102.89,103.15,67544.0,93.843,94.1531,93.843,94.0802,67544.0
2022-03-02 13:10:00,103.16,103.25,103.1,103.15,77443.0,94.0893,94.1714,94.0345,94.0802,77443.0
2022-03-02 13:20:00,103.15,103.22,103.08,103.11,79620.0,94.0802,94.144,94.0163,94.0437,79620.0
2022-03-02 13:30:00,103.11,103.3,103.08,103.29,110564.0,94.0437,94.217,94.0163,94.2078,110564.0
2022-03-02 13:40:00,103.28,103.33,103.16,103.22,114015.0,94.1987,94.2443,94.0893,94.144,114015.0
2022-03-02 13:50:00,103.23,103.36,103.16,103.24,96941.0,94.1531,94.2717,94.0893,94.1622,96941.0
2022-03-02 14:00:00,103.25,103.54,103.18,103.47,158421.0,94.1714,94.4359,94.1075,94.372,158421.0
2022-03-02 14:10:00,103.47,103.52,103.28,103.34,74818.0,94.372,94.4176,94.1987,94.2534,74818.0
2022-03-02 14:20:00,103.34,103.42,103.15,103.23,125071.0,94.2534,94.3264,94.0802,94.1531,125071.0
2022-03-02 14:30:00,103.24,103.31,103.18,103.28,127704.0,94.1622,94.2261,94.1075,94.1987,127704.0
2022-03-02 14:40:00,103.29,103.4,103.24,103.31,86802.0,94.2078,94.3082,94.1622,94.2261,86802.0
2022-03-02 14:50:00,103.31,103.41,103.03,103.13,164182.0,94.2261,94.3173,93.9707,94.0619,164182.0
2022-03-02 15:00:00,103.12,103.29,103.08,103.22,161889.0,94.0528,94.2078,94.0163,94.144,161889.0
2022-03-02 15:10:00,103.21,103.26,103.05,103.15,206965.0,94.1349,94.1805,93.9889,94.0802,206965.0
2022-03-02 15:20:00,103.14,103.34,103.01,103.32,182403.0,94.071,94.2534,93.9525,94.2352,182403.0
2022-03-02 15:30:00,103.32,103.47,103.29,103.33,186318.0,94.2352,94.372,94.2078,94.2443,186318.0
2022-03-02 15:40:00,103.33,103.59,103.28,103.58,338761.0,94.2443,94.4815,94.1987,94.4723,338761.0
2022-03-02 15:50:00,103.58,103.69,103.14,103.23,1530898.0,94.4723,94.5727,94.071,94.1531,1530898.0
2022-03-03 09:30:00,103.81,104.14,103.66,103.77,162497.0,94.6821,94.9831,94.5453,94.6456,162497.0
2022-03-03 09:40:00,103.79,103.89,103.28,103.38,143563.0,94.6639,94.7551,94.1987,94.2899,143563.0
2022-03-03 09:50:00,103.38,103.56,103.29,103.48,106038.0,94.2899,94.4541,94.2078,94.3811,106038.0
2022-03-03 10:00:00,103.48,103.63,103.33,103.38,116314.0,94.3811,94.5179,94.2443,94.2899,116314.0
2022-03-03 10:10:00,103.38,103.62,103.32,103.38,74831.0,94.2899,94.5088,94.2352,94.2899,74831.0
2022-03-03 10:20:00,103.36,103.38,103.13,103.35,45716.0,94.2717,94.2899,94.0619,94.2626,45716.0
2022-03-03 10:30:00,103.35,103.45,103.16,103.16,117504.0,94.2626,94.3538,94.0893,94.0893,117504.0
2022-03-03 10:40:00,103.18,103.25,103.03,103.14,99904.0,94.1075,94.1714,93.9707,94.071,99904.0
2022-03-03 10:50:00,103.13,103.14,102.92,102.95,110770.0,94.0619,94.071,93.8704,93.8977,110770.0
2022-03-03 11:00:00,102.95,103.1,102.91,103.0,127822.0,93.8977,94.0345,93.8613,93.9433,127822.0
2022-03-03 11:10:00,102.99,102.99,102.71,102.9,112675.0,93.9342,93.9342,93.6788,93.8521,112675.0
2022-03-03 11:20:00,102.91,103.25,102.87,103.23,292002.0,93.8613,94.1714,93.8248,94.1531,292002.0
2022-03-03 11:30:00,103.22,103.37,103.19,103.31,101389.0,94.144,94.2808,94.1166,94.2261,101389.0
2022-03-03 11:40:00,103.3,103.52,103.27,103.49,79984.0,94.217,94.4176,94.1896,94.3903,79984.0
2022-03-03 11:50:00,103.49,103.65,103.33,103.57,136936.0,94.3903,94.5362,94.2443,94.4632,136936.0
2022-03-03 12:00:00,103.54,103.62,103.48,103.62,51421.0,94.4359,94.5088,94.3811,94.5088,51421.0
2022-03-03 12:10:00,103.61,103.71,103.55,103.62,91469.0,94.4997,94.5909,94.445,94.5088,91469.0
2022-03-03 12:20:00,103.62,103.67,103.43,103.47,119086.0,94.5088,94.5544,94.3355,94.372,119086.0
2022-03-03 12:30:00,103.48,104.06,103.46,103.83,324742.0,94.3811,94.9101,94.3629,94.7004,324742.0
2022-03-03 12:40:00,103.81,103.98,103.71,103.9,105615.0,94.6821,94.8372,94.5909,94.7642,105615.0
2022-03-03 12:50:00,103.89,103.92,103.71,103.88,97078.0,94.7551,94.7824,94.5909,94.746,97078.0
2022-03-03 13:00:00,103.86,104.03,103.78,103.95,138143.0,94.7277,94.8828,94.6548,94.8098,138143.0
2022-03-03 13:10:00,103.94,104.14,103.91,104.14,77765.0,94.8007,94.9831,94.7733,94.9831,77765.0
2022-03-03 13:20:00,104.11,104.28,104.06,104.26,56800.0,94.9557,95.1108,94.9101,95.0926,56800.0
2022-03-03 13:30:00,104.27,104.27,103.97,104.12,175726.0,95.1017,95.1017,94.8281,94.9649,175726.0
2022-03-03 13:40:00,104.12,104.16,104.01,104.1,195893.0,94.9649,95.0013,94.8645,94.9466,195893.0
2022-03-03 13:50:00,104.11,104.23,104.03,104.13,193800.0,94.9557,95.0652,94.8828,94.974,193800.0
2022-03-03 14:00:00,104.12,104.24,104.08,104.1,155628.0,94.9649,95.0743,94.9284,94.9466,155628.0
2022-03-03 14:10:00,104.1,104.35,104.05,104.33,211489.0,94.9466,95.1746,94.901,95.1564,211489.0
2022-03-03 14:20:00,104.34,104.39,104.24,104.33,114189.0,95.1655,95.2111,95.0743,95.1564,114189.0
2022-03-03 14:30:00,104.32,104.39,104.28,104.35,76342.0,95.1473,95.2111,95.1108,95.1746,76342.0
2022-03-03 14:40:00,104.35,104.37,103.98,103.98,103285.0,95.1746,95.1929,94.8372,94.8372,103285.0
2022-03-03 14:50:00,103.99,104.04,103.76,103.83,151012.0,94.8463,94.8919,94.6365,94.7004,151012.0
2022-03-03 15:00:00,103.82,103.82,103.52,103.64,202934.0,94.6912,94.6912,94.4176,94.5271,202934.0
2022-03-03 15:10:00,103.64,103.95,103.6,103.91,198745.0,94.5271,94.8098,94.4906,94.7733,198745.0
2022-03-03 15:20:00,103.9,104.08,103.81,104.07,125922.0,94.7642,94.9284,94.6821,94.9193,125922.0
2022-03-03 15:30:00,104.07,104.07,103.69,103.88,235753.0,94.9193,94.9193,94.5727,94.746,235753.0
2022-03-03 15:40:00,103.88,103.91,103.61,103.82,412448.0,94.746,94.7733,94.4997,94.6912,412448.0
2022-03-03 15:50:00,103.82,104.07,103.63,104.04,606130.0,94.6912,94.9193,94.5179,94.8919,606130.0
2022-03-04 09:30:00,103.17,103.46,103.0,103.25,259906.0,94.0984,94.3629,93.9433,94.1714,259906.0
2022-03-04 09:40:00,103.27,103.28,102.91,102.96,107945.0,94.1896,94.1987,93.8613,93.9069,107945.0
2022-03-04 09:50:00,102.95,103.45,102.91,103.44,201337.0,93.8977,94.3538,93.8613,94.3447,201337.0
2022-03-04 10:00:00,103.43,103.59,103.15,103.23,132402.0,94.3355,94.4815,94.0802,94.1531,132402.0
2022-03-04 10:10:00,103.24,103.43,103.04,103.36,226209.0,94.1622,94.3355,93.9798,94.2717,226209.0
2022-03-04 10:20:00,103.35,103.49,103.23,103.43,143923.0,94.2626,94.3903,94.1531,94.3355,143923.0
2022-03-04 10:30:00,103.4,103.67,103.29,103.53,191764.0,94.3082,94.5544,94.2078,94.4267,191764.0
2022-03-04 10:40:00,103.52,103.52,103.16,103.31,148326.0,94.4176,94.4176,94.0893,94.2261,148326.0
2022-03-04 10:50:00,103.32,103.45,103.25,103.29,121409.0,94.2352,94.3538,94.1714,94.2078,121409.0
2022-03-04 11:00:00,103.3,103.4,103.25,103.27,103111.0,94.217,94.3082,94.1714,94.1896,103111.0
2022-03-04 11:10:00,103.27,103.39,103.12,103.36,181042.0,94.1896,94.299,94.0528,94.2717,181042.0
2022-03-04 11:20:00,103.36,103.59,103.24,103.54,122031.0,94.2717,94.4815,94.1622,94.4359,122031.0
2022-03-04 11:30:00,103.53,103.67,103.33,103.65,98351.0,94.4267,94.5544,94.2443,94.5362,98351.0
2022-03-04 11:40:00,103.65,103.73,103.58,103.64,97018.0,94.5362,94.6092,94.4723,94.5271,97018.0
2022-03-04 11:50:00,103.64,103.69,103.54,103.61,96318.0,94.5271,94.5727,94.4359,94.4997,96318.0
2022-03-04 12:00:00,103.61,103.67,103.38,103.59,73440.0,94.4997,94.5544,94.2899,94.4815,73440.0
2022-03-04 12:10:00,103.6,104.09,103.6,104.0,154808.0,94.4906,94.9375,94.4906,94.8554,154808.0
2022-03-04 12:20:00,104.0,104.12,103.83,104.07,149671.0,94.8554,94.9649,94.7004,94.9193,149671.0
2022-03-04 12:30:00,104.06,104.11,103.92,103.96,157701.0,94.9101,94.9557,94.7824,94.8189,157701.0
2022-03-04 12:40:00,103.98,104.05,103.85,104.04,121093.0,94.8372,94.901,94.7186,94.8919,121093.0
2022-03-04 12:50:00,104.05,104.29,104.0,104.19,95707.0,94.901,95.1199,94.8554,95.0287,95707.0
2022-03-04 13:00:00,104.2,104.44,104.2,104.43,100459.0,95.0378,95.2567,95.0378,95.2476,100459.0
2022-03-04 13:10:00,104.43,104.43,104.1,104.16,109551.0,95.2476,95.2476,94.9466,95.0013,109551.0
2022-03-04 13:20:00,104.16,104.26,104.11,104.26,119752.0,95.0013,95.0926,94.9557,95.0926,119752.0
2022-03-04 13:30:00,104.24,104.44,104.22,104.43,104532.0,95.0743,95.2567,95.0561,95.2476,104532.0
2022-03-04 13:40:00,104.43,104.43,104.09,104.2,84397.0,95.2476,95.2476,94.9375,95.0378,84397.0
2022-03-04 13:50:00,104.2,104.34,104.13,104.15,63442.0,95.0378,95.1655,94.974,94.9922,63442.0
2022-03-04 14:00:00,104.16,104.3,104.08,104.25,253053.0,95.0013,95.129,94.9284,95.0834,253053.0
2022-03-04 14:10:00,104.25,104.25,104.09,104.22,95829.0,95.0834,95.0834,94.9375,95.0561,95829.0
2022-03-04 14:20:00,104.22,104.52,104.2,104.43,170201.0,95.0561,95.3297,95.0378,95.2476,170201.0
2022-03-04 14:30:00,104.42,104.55,104.38,104.5,74030.0,95.2385,95.3571,95.202,95.3114,74030.0
2022-03-04 14:40:00,104.5,104.5,104.19,104.23,94773.0,95.3114,95.3114,95.0287,95.0652,94773.0
2022-03-04 14:50:00,104.24,104.32,104.02,104.06,130925.0,95.0743,95.1473,94.8737,94.9101,130925.0
2022-03-04 15:00:00,104.08,104.36,103.96,103.96,124242.0,94.9284,95.1838,94.8189,94.8189,124242.0
2022-03-04 15:10:00,103.96,104.02,103.51,103.53,272204.0,94.8189,94.8737,94.4085,94.4267,272204.0
2022-03-04 15:20:00,103.53,104.06,103.47,103.96,241259.0,94.4267,94.9101,94.372,94.8189,241259.0
2022-03-04 15:30:00,103.96,104.2,103.93,104.04,210653.0,94.8189,95.0378,94.7916,94.8919,210653.0
2022-03-04 15:40:00,104.06,104.33,104.01,104.11,343155.0,94.9101,95.1564,94.8645,94.9557,343155.0
2022-03-04 15:50:00,104.11,104.65,104.1,104.59,1080682.0,94.9557,95.4483,94.9466,95.3935,1080682.0
2022-03-07 09:30:00,104.32,104.34,103.83,103.92,179304.0,95.1473,95.1655,94.7004,94.7824,179304.0
2022-03-07 09:40:00,103.91,104.18,103.76,103.85,184539.0,94.7733,95.0196,94.6365,94.7186,184539.0
2022-03-07 09:50:00,103.86,104.52,103.84,104.17,144601.0,94.7277,95.3297,94.7095,95.0105,144601.0
2022-03-07 10:00:00,104.17,104.42,104.08,104.37,135415.0,95.0105,95.2385,94.9284,95.1929,135415.0
2022-03-07 10:10:00,104.35,104.4,104.04,104.25,128068.0,95.1746,95.2202,94.8919,95.0834,128068.0
2022-03-07 10:20:00,104.25,104.28,103.88,103.89,143429.0,95.0834,95.1108,94.746,94.7551,143429.0
2022-03-07 10:30:00,103.88,104.1,103.79,103.94,184446.0,94.746,94.9466,94.6639,94.8007,184446.0
2022-03-07 10:40:00,103.95,103.98,103.77,103.9,131732.0,94.8098,94.8372,94.6456,94.7642,131732.0
2022-03-07 10:50:00,103.9,103.94,103.6,103.64,174720.0,94.7642,94.8007,94.4906,94.5271,174720.0
2022-03-07 11:00:00,103.64,103.86,103.55,103.8,133761.0,94.5271,94.7277,94.445,94.673,133761.0
2022-03-07 11:10:00,103.81,103.94,103.71,103.83,150594.0,94.6821,94.8007,94.5909,94.7004,150594.0
2022-03-07 11:20:00,103.83,103.86,103.51,103.59,76479.0,94.7004,94.7277,94.4085,94.4815,76479.0
2022-03-07 11:30:00,103.58,103.6,103.22,103.24,137890.0,94.4723,94.4906,94.144,94.1622,137890.0
2022-03-07 11:40:00,103.24,103.55,103.16,103.41,140907.0,94.1622,94.445,94.0893,94.3173,140907.0
2022-03-07 11:50:00,103.39,103.46,103.19,103.19,99917.0,94.299,94.3629,94.1166,94.1166,99917.0
2022-03-07 12:00:00,103.18,103.22,102.96,103.02,111179.0,94.1075,94.144,93.9069,93.9616,111179.0
2022-03-07 12:10:00,103.03,103.36,102.99,103.25,79453.0,93.9707,94.2717,93.9342,94.1714,79453.0
2022-03-07 12:20:00,103.26,103.34,103.1,103.27,122700.0,94.1805,94.2534,94.0345,94.1896,122700.0
2022-03-07 12:30:00,103.26,103.26,103.08,103.2,203036.0,94.1805,94.1805,94.0163,94.1258,203036.0
2022-03-07 12:40:00,103.21,103.41,103.18,103.34,113230.0,94.1349,94.3173,94.1075,94.2534,113230.0
2022-03-07 12:50:00,103.32,103.47,103.06,103.09,192129.0,94.2352,94.372,93.9981,94.0254,192129.0
2022-03-07 13:00:00,103.08,103.29,103.07,103.16,155211.0,94.0163,94.2078,94.0072,94.0893,155211.0
2022-03-07 13:10:00,103.15,103.18,102.97,102.99,158498.0,94.0802,94.1075,93.916,93.9342,158498.0
2022-03-07 13:20:00,102.98,103.31,102.95,103.24,173510.0,93.9251,94.2261,93.8977,94.1622,173510.0
2022-03-07 13:30:00,103.24,103.58,103.24,103.53,136546.0,94.1622,94.4723,94.1622,94.4267,136546.0
2022-03-07 13:40:00,103.54,103.64,103.3,103.32,152046.0,94.4359,94.5271,94.217,94.2352,152046.0
2022-03-07 13:50:00,103.32,103.38,103.05,103.07,124348.0,94.2352,94.2899,93.9889,94.0072,124348.0
2022-03-07 14:00:00,103.06,103.16,102.9,103.08,174897.0,93.9981,94.0893,93.8521,94.0163,174897.0
2022-03-07 14:10:00,103.08,103.31,103.06,103.28,118236.0,94.0163,94.2261,93.9981,94.1987,118236.0
2022-03-07 14:20:00,103.27,103.29,102.96,102.99,137517.0,94.1896,94.2078,93.9069,93.9342,137517.0
2022-03-07 14:30:00,102.99,103.15,102.96,103.15,80098.0,93.9342,94.0802,93.9069,94.0802,80098.0
2022-03-07 14:40:00,103.15,103.17,102.82,102.94,244986.0,94.0802,94.0984,93.7792,93.8886,244986.0
2022-03-07 14:50:00,102.94,102.97,102.76,102.81,602814.0,93.8886,93.916,93.7244,93.77,602814.0
2022-03-07 15:00:00,102.82,102.88,102.61,102.68,179242.0,93.7792,93.8339,93.5876,93.6515,179242.0
2022-03-07 15:10:00,102.68,102.78,102.56,102.7,334212.0,93.6515,93.7427,93.542,93.6697,334212.0
2022-03-07 15:20:00,102.71,103.0,102.62,102.91,233905.0,93.6788,93.9433,93.5968,93.8613,233905.0
2022-03-07 15:30:00,102.91,102.91,102.66,102.73,331778.0,93.8613,93.8613,93.6332,93.6971,331778.0
2022-03-07 15:40:00,102.73,103.0,102.65,102.68,381718.0,93.6971,93.9433,93.6241,93.6515,381718.0
2022-03-07 15:50:00,102.68,102.81,102.43,102.44,1256054.0,93.6515,93.77,93.4235,93.4326,1256054.0
2022-03-08 09:30:00,102.25,102.7,102.25,102.29,291840.0,93.2593,93.6697,93.2593,93.2958,291840.0
2022-03-08 09:40:00,102.25,102.9,102.25,102.73,253144.0,93.2593,93.8521,93.2593,93.6971,253144.0
2022-03-08 09:50:00,102.7,102.99,102.57,102.58,218793.0,93.6697,93.9342,93.5512,93.5603,218793.0
2022-03-08 10:00:00,102.58,102.58,102.2,102.25,129188.0,93.5603,93.5603,93.2137,93.2593,129188.0
2022-03-08 10:10:00,102.26,102.88,102.25,102.85,188090.0,93.2684,93.8339,93.2593,93.8065,188090.0
2022-03-08 10:20:00,102.84,102.9,102.22,102.22,91559.0,93.7974,93.8521,93.2319,93.2319,91559.0
2022-03-08 10:30:00,102.22,102.51,102.17,102.48,152038.0,93.2319,93.4964,93.1863,93.4691,152038.0
2022-03-08 10:40:00,102.48,102.75,102.46,102.72,198556.0,93.4691,93.7153,93.4508,93.688,198556.0
2022-03-08 10:50:00,102.7,102.82,102.51,102.79,141084.0,93.6697,93.7792,93.4964,93.7518,141084.0
2022-03-08 11:00:00,102.8,102.88,102.44,102.58,107498.0,93.7609,93.8339,93.4326,93.5603,107498.0
2022-03-08 11:10:00,102.59,102.63,102.25,102.31,110293.0,93.5694,93.6059,93.2593,93.314,110293.0
2022-03-08 11:20:00,102.34,102.36,101.94,101.98,156855.0,93.3414,93.3596,92.9765,93.013,156855.0
2022-03-08 11:30:00,101.98,101.98,101.63,101.89,153462.0,93.013,93.013,92.6938,92.9309,153462.0
2022-03-08 11:40:00,101.89,102.15,101.73,102.11,74635.0,92.9309,93.1681,92.785,93.1316,74635.0
2022-03-08 11:50:00,102.12,102.35,102.08,102.33,86040.0,93.1407,93.3505,93.1042,93.3323,86040.0
2022-03-08 12:00:00,102.34,102.58,102.24,102.55,181331.0,93.3414,93.5603,93.2502,93.5329,181331.0
2022-03-08 12:10:00,102.54,103.29,102.54,103.23,279200.0,93.5238,94.2078,93.5238,94.1531,279200.0
2022-03-08 12:20:00,103.24,103.53,103.0,103.45,169446.0,94.1622,94.4267,93.9433,94.3538,169446.0
2022-03-08 12:30:00,103.46,103.77,103.36,103.74,191641.0,94.3629,94.6456,94.2717,94.6183,191641.0
2022-03-08 12:40:00,103.75,103.76,103.4,103.5,217908.0,94.6274,94.6365,94.3082,94.3994,217908.0
2022-03-08 12:50:00,103.51,103.65,103.33,103.37,130983.0,94.4085,94.5362,94.2443,94.2808,130983.0
2022-03-08 13:00:00,103.39,103.61,103.39,103.58,113459.0,94.299,94.4997,94.299,94.4723,113459.0
2022-03-08 13:10:00,103.58,103.69,103.5,103.58,143493.0,94.4723,94.5727,94.3994,94.4723,143493.0
2022-03-08 13:20:00,103.58,103.58,103.18,103.23,125862.0,94.4723,94.4723,94.1075,94.1531,125862.0
2022-03-08 13:30:00,103.24,103.24,102.69,102.75,171596.0,94.1622,94.1622,93.6606,93.7153,171596.0
2022-03-08 13:40:00,102.76,102.8,102.5,102.58,188799.0,93.7244,93.7609,93.4873,93.5603,188799.0
2022-03-08 13:50:00,102.58,102.72,102.24,102.3,152829.0,93.5603,93.688,93.2502,93.3049,152829.0
2022-03-08 14:00:00,102.29,102.36,101.91,102.31,152141.0,93.2958,93.3596,92.9492,93.314,152141.0
2022-03-08 14:10:00,102.3,102.35,102.08,102.27,86923.0,93.3049,93.3505,93.1042,93.2775,86923.0
2022-03-08 14:20:00,102.28,102.68,102.05,102.68,132018.0,93.2867,93.6515,93.0769,93.6515,132018.0
2022-03-08 14:30:00,102.65,102.82,102.48,102.73,168768.0,93.6241,93.7792,93.4691,93.6971,168768.0
2022-03-08 14:40:00,102.74,103.18,102.64,103.16,125791.0,93.7062,94.1075,93.615,94.0893,125791.0
2022-03-08 14:50:00,103.15,103.21,102.77,102.9,158542.0,94.0802,94.1349,93.7336,93.8521,158542.0
2022-03-08 15:00:00,102.89,103.15,102.76,102.98,153985.0,93.843,94.0802,93.7244,93.9251,153985.0
2022-03-08 15:10:00,102.99,103.08,102.71,102.77,172421.0,93.9342,94.0163,93.6788,93.7336,172421.0
2022-03-08 15:20:00,102.77,102.79,102.21,102.22,207261.0,93.7336,93.7518,93.2228,93.2319,207261.0
2022-03-08 15:30:00,102.24,102.29,101.82,102.13,197546.0,93.2502,93.2958,92.8671,93.1498,197546.0
2022-03-08 15:40:00,102.13,102.24,101.75,101.8,399231.0,93.1498,93.2502,92.8033,92.8489,399231.0
2022-03-08 15:50:00,101.82,102.36,101.77,101.86,933712.0,92.8671,93.3596,92.8215,92.9036,933712.0
2022-03-09 09:30:00,103.67,104.05,103.51,103.71,149150.0,94.5544,94.901,94.4085,94.5909,149150.0
2022-03-09 09:40:00,103.74,104.0,103.59,103.81,265973.0,94.6183,94.8554,94.4815,94.6821,265973.0
2022-03-09 09:50:00,103.8,103.88,103.28,103.56,202629.0,94.673,94.746,94.1987,94.4541,202629.0
2022-03-09 10:00:00,103.57,103.96,103.57,103.9,144480.0,94.4632,94.8189,94.4632,94.7642,144480.0
2022-03-09 10:10:00,103.89,104.18,103.74,103.78,214639.0,94.7551,95.0196,94.6183,94.6548,214639.0
2022-03-09 10:20:00,103.77,103.95,103.7,103.89,130335.0,94.6456,94.8098,94.5818,94.7551,130335.0
2022-03-09 10:30:00,103.89,103.96,103.72,103.89,176478.0,94.7551,94.8189,94.6,94.7551,176478.0
2022-03-09 10:40:00,103.88,103.92,103.62,103.71,110686.0,94.746,94.7824,94.5088,94.5909,110686.0
2022-03-09 10:50:00,103.74,103.77,103.46,103.69,97615.0,94.6183,94.6456,94.3629,94.5727,97615.0
2022-03-09 11:00:00,103.7,103.87,103.55,103.68,142042.0,94.5818,94.7368,94.445,94.5636,142042.0
2022-03-09 11:10:00,103.66,103.88,103.62,103.85,90375.0,94.5453,94.746,94.5088,94.7186,90375.0
2022-03-09 11:20:00,103.86,103.93,103.75,103.76,105454.0,94.7277,94.7916,94.6274,94.6365,105454.0
2022-03-09 11:30:00,103.77,104.07,103.77,104.02,113510.0,94.6456,94.9193,94.6456,94.8737,113510.0
2022-03-09 11:40:00,104.03,104.13,104.02,104.12,98176.0,94.8828,94.974,94.8737,94.9649,98176.0
2022-03-09 11:50:00,104.11,104.19,103.99,104.16,120925.0,94.9557,95.0287,94.8463,95.0013,120925.0
2022-03-09 12:00:00,104.17,104.29,104.12,104.15,122689.0,95.0105,95.1199,94.9649,94.9922,122689.0
2022-03-09 12:10:00,104.15,104.24,104.07,104.22,125473.0,94.9922,95.0743,94.9193,95.0561,125473.0
2022-03-09 12:20:00,104.23,104.37,104.17,104.31,178166.0,95.0652,95.1929,95.0105,95.1382,178166.0
2022-03-09 12:30:00,104.32,104.46,104.27,104.42,141010.0,95.1473,95.275,95.1017,95.2385,141010.0
2022-03-09 12:40:00,104.42,104.54,104.38,104.54,83342.0,95.2385,95.3479,95.202,95.3479,83342.0
2022-03-09 12:50:00,104.52,104.55,104.4,104.42,135717.0,95.3297,95.3571,95.2202,95.2385,135717.0
2022-03-09 13:00:00,104.42,104.42,104.09,104.2,136348.0,95.2385,95.2385,94.9375,95.0378,136348.0
2022-03-09 13:10:00,104.21,104.4,104.21,104.36,100697.0,95.0469,95.2202,95.0469,95.1838,100697.0
2022-03-09 13:20:00,104.37,104.44,104.32,104.38,86923.0,95.1929,95.2567,95.1473,95.202,86923.0
2022-03-09 13:30:00,104.38,104.41,104.1,104.16,155352.0,95.202,95.2294,94.9466,95.0013,155352.0
2022-03-09 13:40:00,104.16,104.22,103.87,103.9,179609.0,95.0013,95.0561,94.7368,94.7642,179609.0
2022-03-09 13:50:00,103.9,104.03,103.84,103.96,87591.0,94.7642,94.8828,94.7095,94.8189,87591.0
2022-03-09 14:00:00,103.97,104.18,103.93,103.96,145200.0,94.8281,95.0196,94.7916,94.8189,145200.0
2022-03-09 14:10:00,103.97,104.02,103.86,103.98,180682.0,94.8281,94.8737,94.7277,94.8372,180682.0
2022-03-09 14:20:00,103.97,104.07,103.82,103.9,122903.0,94.8281,94.9193,94.6912,94.7642,122903.0
2022-03-09 14:30:00,103.92,104.17,103.92,104.06,81261.0,94.7824,95.0105,94.7824,94.9101,81261.0
2022-03-09 14:40:00,104.06,104.11,103.84,103.86,146651.0,94.9101,94.9557,94.7095,94.7277,146651.0
2022-03-09 14:50:00,103.85,104.01,103.74,103.79,118783.0,94.7186,94.8645,94.6183,94.6639,118783.0
2022-03-09 15:00:00,103.79,104.11,103.79,104.1,119605.0,94.6639,94.9557,94.6639,94.9466,119605.0
2022-03-09 15:10:00,104.11,104.27,104.09,104.13,299771.0,94.9557,95.1017,94.9375,94.974,299771.0
2022-03-09 15:20:00,104.13,104.26,104.13,104.25,214399.0,94.974,95.0926,94.974,95.0834,214399.0
2022-03-09 15:30:00,104.25,104.35,104.09,104.1,285771.0,95.0834,95.1746,94.9375,94.9466,285771.0
2022-03-09 15:40:00,104.1,104.21,103.87,103.92,616975.0,94.9466,95.0469,94.7368,94.7824,616975.0
2022-03-09 15:50:00,103.94,104.1,103.37,103.51,1258745.0,94.8007,94.9466,94.2808,94.4085,1258745.0
2022-03-10 09:30:00,102.32,102.65,102.17,102.56,215883.0,93.3231,93.6241,93.1863,93.542,215883.0
2022-03-10 09:40:00,102.55,102.81,102.43,102.44,165605.0,93.5329,93.77,93.4235,93.4326,165605.0
2022-03-10 09:50:00,102.46,102.87,102.44,102.7,211247.0,93.4508,93.8248,93.4326,93.6697,211247.0
2022-03-10 10:00:00,102.72,102.85,102.58,102.72,121221.0,93.688,93.8065,93.5603,93.688,121221.0
2022-03-10 10:10:00,102.72,103.05,102.67,103.01,130286.0,93.688,93.9889,93.6424,93.9525,130286.0
2022-03-10 10:20:00,103.0,103.05,102.67,102.67,110932.0,93.9433,93.9889,93.6424,93.6424,110932.0
2022-03-10 10:30:00,102.67,102.77,102.26,102.4,114527.0,93.6424,93.7336,93.2684,93.3961,114527.0
2022-03-10 10:40:00,102.39,102.74,102.36,102.69,140683.0,93.387,93.7062,93.3596,93.6606,140683.0
2022-03-10 10:50:00,102.69,102.7,102.17,102.21,120241.0,93.6606,93.6697,93.1863,93.2228,120241.0
2022-03-10 11:00:00,102.2,102.32,102.07,102.24,75297.0,93.2137,93.3231,93.0951,93.2502,75297.0
2022-03-10 11:10:00,102.24,102.37,102.2,102.34,69013.0,93.2502,93.3687,93.2137,93.3414,69013.0
2022-03-10 11:20:00,102.34,102.42,102.17,102.26,96460.0,93.3414,93.4143,93.1863,93.2684,96460.0
2022-03-10 11:30:00,102.27,102.42,102.17,102.19,104091.0,93.2775,93.4143,93.1863,93.2046,104091.0
2022-03-10 11:40:00,102.2,102.55,102.19,102.53,58307.0,93.2137,93.5329,93.2046,93.5147,58307.0
2022-03-10 11:50:00,102.53,102.86,102.5,102.84,59652.0,93.5147,93.8157,93.4873,93.7974,59652.0
2022-03-10 12:00:00,102.84,102.95,102.81,102.85,54378.0,93.7974,93.8977,93.77,93.8065,54378.0
2022-03-10 12:10:00,102.86,102.9,102.78,102.86,50529.0,93.8157,93.8521,93.7427,93.8157,50529.0
2022-03-10 12:20:00,102.87,103.05,102.85,103.01,48946.0,93.8248,93.9889,93.8065,93.9525,48946.0
2022-03-10 12:30:00,103.0,103.03,102.81,102.86,62972.0,93.9433,93.9707,93.77,93.8157,62972.0
2022-03-10 12:40:00,102.85,102.97,102.77,102.93,70999.0,93.8065,93.916,93.7336,93.8795,70999.0
2022-03-10 12:50:00,102.93,102.95,102.78,102.84,85363.0,93.8795,93.8977,93.7427,93.7974,85363.0
2022-03-10 13:00:00,102.83,102.93,102.72,102.79,40247.0,93.7883,93.8795,93.688,93.7518,40247.0
2022-03-10 13:10:00,102.78,102.97,102.77,102.87,80065.0,93.7427,93.916,93.7336,93.8248,80065.0
2022-03-10 13:20:00,102.87,102.94,102.75,102.83,40806.0,93.8248,93.8886,93.7153,93.7883,40806.0
2022-03-10 13:30:00,102.82,102.92,102.77,102.77,54859.0,93.7792,93.8704,93.7336,93.7336,54859.0
2022-03-10 13:40:00,102.78,103.06,102.74,103.06,76026.0,93.7427,93.9981,93.7062,93.9981,76026.0
2022-03-10 13:50:00,103.06,103.07,102.91,102.91,68499.0,93.9981,94.0072,93.8613,93.8613,68499.0
2022-03-10 14:00:00,102.91,103.24,102.9,103.02,141901.0,93.8613,94.1622,93.8521,93.9616,141901.0
2022-03-10 14:10:00,103.03,103.23,103.0,103.15,93319.0,93.9707,94.1531,93.9433,94.0802,93319.0
2022-03-10 14:20:00,103.15,103.21,103.09,103.18,73995.0,94.0802,94.1349,94.0254,94.1075,73995.0
2022-03-10 14:30:00,103.18,103.38,103.18,103.3,100166.0,94.1075,94.2899,94.1075,94.217,100166.0
2022-03-10 14:40:00,103.31,103.43,103.19,103.39,98556.0,94.2261,94.3355,94.1166,94.299,98556.0
2022-03-10 14:50:00,103.4,103.53,103.38,103.45,138570.0,94.3082,94.4267,94.2899,94.3538,138570.0
2022-03-10 15:00:00,103.46,103.49,103.18,103.23,136088.0,94.3629,94.3903,94.1075,94.1531,136088.0
2022-03-10 15:10:00,103.23,103.37,103.23,103.28,136060.0,94.1531,94.2808,94.1531,94.1987,136060.0
2022-03-10 15:20:00,103.28,103.36,103.08,103.34,186163.0,94.1987,94.2717,94.0163,94.2534,186163.0
2022-03-10 15:30:00,103.34,103.38,103.19,103.33,162173.0,94.2534,94.2899,94.1166,94.2443,162173.0
2022-03-10 15:40:00,103.32,103.59,103.32,103.5,282145.0,94.2352,94.4815,94.2352,94.3994,282145.0
2022-03-10 15:50:00,103.51,103.96,103.51,103.74,1354463.0,94.4085,94.8189,94.4085,94.6183,1354463.0
2022-03-11 09:30:00,104.37,104.94,104.34,104.56,162163.0,95.1929,95.7128,95.1655,95.3662,162163.0
2022-03-11 09:40:00,104.58,104.76,104.41,104.67,177620.0,95.3844,95.5486,95.2294,95.4665,177620.0
2022-03-11 09:50:00,104.67,104.74,104.52,104.57,125998.0,95.4665,95.5303,95.3297,95.3753,125998.0
2022-03-11 10:00:00,104.56,104.6,104.16,104.17,170773.0,95.3662,95.4027,95.0013,95.0105,170773.0
2022-03-11 10:10:00,104.18,104.27,103.87,103.98,171281.0,95.0196,95.1017,94.7368,94.8372,171281.0
2022-03-11 10:20:00,103.99,104.07,103.88,103.89,73235.0,94.8463,94.9193,94.746,94.7551,73235.0
2022-03-11 10:30:00,103.89,103.91,103.49,103.91,64915.0,94.7551,94.7733,94.3903,94.7733,64915.0
2022-03-11 10:40:00,103.92,104.14,103.91,103.95,94962.0,94.7824,94.9831,94.7733,94.8098,94962.0
2022-03-11 10:50:00,103.94,104.14,103.93,104.11,124467.0,94.8007,94.9831,94.7916,94.9557,124467.0
2022-03-11 11:00:00,104.11,104.11,103.92,104.07,115278.0,94.9557,94.9557,94.7824,94.9193,115278.0
2022-03-11 11:10:00,104.06,104.07,103.86,103.97,84492.0,94.9101,94.9193,94.7277,94.8281,84492.0
2022-03-11 11:20:00,103.97,104.11,103.93,104.04,81034.0,94.8281,94.9557,94.7916,94.8919,81034.0
2022-03-11 11:30:00,104.04,104.06,103.78,103.91,104643.0,94.8919,94.9101,94.6548,94.7733,104643.0
2022-03-11 11:40:00,103.9,103.91,103.62,103.68,201428.0,94.7642,94.7733,94.5088,94.5636,201428.0
2022-03-11 11:50:00,103.67,103.74,103.57,103.61,123688.0,94.5544,94.6183,94.4632,94.4997,123688.0
2022-03-11 12:00:00,103.59,103.69,103.44,103.45,107010.0,94.4815,94.5727,94.3447,94.3538,107010.0
2022-03-11 12:10:00,103.44,103.57,103.42,103.51,70077.0,94.3447,94.4632,94.3264,94.4085,70077.0
2022-03-11 12:20:00,103.51,103.61,103.42,103.45,50282.0,94.4085,94.4997,94.3264,94.3538,50282.0
2022-03-11 12:30:00,103.45,103.56,103.37,103.4,78232.0,94.3538,94.4541,94.2808,94.3082,78232.0
2022-03-11 12:40:00,103.41,103.49,103.36,103.37,59708.0,94.3173,94.3903,94.2717,94.2808,59708.0
2022-03-11 12:50:00,103.38,103.45,103.35,103.38,47692.0,94.2899,94.3538,94.2626,94.2899,47692.0
2022-03-11 13:00:00,103.37,103.48,103.23,103.25,77855.0,94.2808,94.3811,94.1531,94.1714,77855.0
2022-03-11 13:10:00,103.25,103.32,103.21,103.28,53513.0,94.1714,94.2352,94.1349,94.1987,53513.0
2022-03-11 13:20:00,103.27,103.4,103.23,103.37,94175.0,94.1896,94.3082,94.1531,94.2808,94175.0
2022-03-11 13:30:00,103.37,103.43,103.28,103.3,54696.0,94.2808,94.3355,94.1987,94.217,54696.0
2022-03-11 13:40:00,103.32,103.41,103.26,103.39,51229.0,94.2352,94.3173,94.1805,94.299,51229.0
2022-03-11 13:50:00,103.4,103.44,103.05,103.06,94624.0,94.3082,94.3447,93.9889,93.9981,94624.0
2022-03-11 14:00:00,103.06,103.26,102.99,103.21,72654.0,93.9981,94.1805,93.9342,94.1349,72654.0
2022-03-11 14:10:00,103.22,103.34,103.17,103.24,63453.0,94.144,94.2534,94.0984,94.1622,63453.0
2022-03-11 14:20:00,103.24,103.45,103.19,103.42,86041.0,94.1622,94.3538,94.1166,94.3264,86041.0
2022-03-11 14:30:00,103.42,103.46,103.21,103.26,77352.0,94.3264,94.3629,94.1349,94.1805,77352.0
2022-03-11 14:40:00,103.26,103.26,103.06,103.15,65984.0,94.1805,94.1805,93.9981,94.0802,65984.0
2022-03-11 14:50:00,103.13,103.13,102.88,102.97,251256.0,94.0619,94.0619,93.8339,93.916,251256.0
2022-03-11 15:00:00,102.96,103.03,102.85,102.88,101262.0,93.9069,93.9707,93.8065,93.8339,101262.0
2022-03-11 15:10:00,102.87,103.07,102.87,103.03,93358.0,93.8248,94.0072,93.8248,93.9707,93358.0
2022-03-11 15:20:00,103.02,103.13,103.01,103.05,119918.0,93.9616,94.0619,93.9525,93.9889,119918.0
2022-03-11 15:30:00,103.03,103.04,102.85,102.94,207742.0,93.9707,93.9798,93.8065,93.8886,207742.0
2022-03-11 15:40:00,102.93,103.01,102.85,102.91,263407.0,93.8795,93.9525,93.8065,93.8613,263407.0
2022-03-11 15:50:00,102.91,103.12,102.8,102.85,445685.0,93.8613,94.0528,93.7609,93.8065,445685.0
2022-03-14 09:30:00,103.49,103.62,102.74,102.93,253942.0,94.3903,94.5088,93.7062,93.8795,253942.0
2022-03-14 09:40:00,102.93,103.3,102.83,103.26,213754.0,93.8795,94.217,93.7883,94.1805,213754.0
2022-03-14 09:50:00,103.28,103.46,103.2,103.22,116812.0,94.1987,94.3629,94.1258,94.144,116812.0
2022-03-14 10:00:00,103.21,103.53,103.09,103.49,128759.0,94.1349,94.4267,94.0254,94.3903,128759.0
2022-03-14 10:10:00,103.49,103.56,103.25,103.29,137053.0,94.3903,94.4541,94.1714,94.2078,137053.0
2022-03-14 10:20:00,103.3,103.38,103.09,103.34,96664.0,94.217,94.2899,94.0254,94.2534,96664.0
2022-03-14 10:30:00,103.36,103.42,103.27,103.38,106180.0,94.2717,94.3264,94.1896,94.2899,106180.0
2022-03-14 10:40:00,103.38,103.52,103.36,103.47,71934.0,94.2899,94.4176,94.2717,94.372,71934.0
2022-03-14 10:50:00,103.47,103.57,103.35,103.51,115609.0,94.372,94.4632,94.2626,94.4085,115609.0
2022-03-14 11:00:00,103.52,103.54,103.18,103.24,88055.0,94.4176,94.4359,94.1075,94.1622,88055.0
2022-03-14 11:10:00,103.26,103.3,103.12,103.25,65363.0,94.1805,94.217,94.0528,94.1714,65363.0
2022-03-14 11:20:00,103.25,103.25,103.03,103.04,68284.0,94.1714,94.1714,93.9707,93.9798,68284.0
2022-03-14 11:30:00,103.05,103.29,102.99,103.28,120379.0,93.9889,94.2078,93.9342,94.1987,120379.0
2022-03-14 11:40:00,103.28,103.31,102.82,102.82,243697.0,94.1987,94.2261,93.7792,93.7792,243697.0
2022-03-14 11:50:00,102.83,103.03,102.82,102.88,75212.0,93.7883,93.9707,93.7792,93.8339,75212.0
2022-03-14 12:00:00,102.88,102.88,102.55,102.59,93610.0,93.8339,93.8339,93.5329,93.5694,93610.0
2022-03-14 12:10:00,102.58,102.6,102.24,102.28,93738.0,93.5603,93.5785,93.2502,93.2867,93738.0
2022-03-14 12:20:00,102.3,102.3,102.12,102.26,51908.0,93.3049,93.3049,93.1407,93.2684,51908.0
2022-03-14 12:30:00,102.26,102.37,102.16,102.34,112615.0,93.2684,93.3687,93.1772,93.3414,112615.0
2022-03-14 12:40:00,102.34,102.39,102.02,102.08,98535.0,93.3414,93.387,93.0495,93.1042,98535.0
2022-03-14 12:50:00,102.09,102.13,101.84,101.85,46479.0,93.1134,93.1498,92.8853,92.8945,46479.0
2022-03-14 13:00:00,101.86,101.96,101.78,101.88,83436.0,92.9036,92.9948,92.8306,92.9218,83436.0
2022-03-14 13:10:00,101.89,102.09,101.89,102.09,77797.0,92.9309,93.1134,92.9309,93.1134,77797.0
2022-03-14 13:20:00,102.08,102.12,101.97,101.99,80478.0,93.1042,93.1407,93.0039,93.0221,80478.0
2022-03-14 13:30:00,102.01,102.07,101.76,101.86,104164.0,93.0404,93.0951,92.8124,92.9036,104164.0
2022-03-14 13:40:00,101.86,101.97,101.78,101.84,75101.0,92.9036,93.0039,92.8306,92.8853,75101.0
2022-03-14 13:50:00,101.84,101.94,101.72,101.75,70604.0,92.8853,92.9765,92.7759,92.8033,70604.0
2022-03-14 14:00:00,101.76,102.02,101.66,101.97,93629.0,92.8124,93.0495,92.7212,93.0039,93629.0
2022-03-14 14:10:00,101.97,102.1,101.87,101.92,61735.0,93.0039,93.1225,92.9127,92.9583,61735.0
2022-03-14 14:20:00,101.94,102.0,101.81,101.9,50736.0,92.9765,93.0313,92.858,92.9401,50736.0
2022-03-14 14:30:00,101.89,102.16,101.89,102.16,73765.0,92.9309,93.1772,92.9309,93.1772,73765.0
2022-03-14 14:40:00,102.17,102.2,102.03,102.13,54399.0,93.1863,93.2137,93.0586,93.1498,54399.0
2022-03-14 14:50:00,102.13,102.26,102.07,102.19,65729.0,93.1498,93.2684,93.0951,93.2046,65729.0
2022-03-14 15:00:00,102.2,102.36,102.05,102.09,83223.0,93.2137,93.3596,93.0769,93.1134,83223.0
2022-03-14 15:10:00,102.08,102.43,102.07,102.25,170303.0,93.1042,93.4235,93.0951,93.2593,170303.0
2022-03-14 15:20:00,102.23,102.32,102.08,102.09,118761.0,93.241,93.3231,93.1042,93.1134,118761.0
2022-03-14 15:30:00,102.09,102.11,101.78,101.89,176354.0,93.1134,93.1316,92.8306,92.9309,176354.0
2022-03-14 15:40:00,101.89,102.19,101.83,102.0,589123.0,92.9309,93.2046,92.8762,93.0313,589123.0
2022-03-14 15:50:00,102.0,102.15,101.84,102.05,1241308.0,93.0313,93.1681,92.8853,93.0769,1241308.0
2022-03-15 09:30:00,103.16,103.56,102.9,102.93,204289.0,94.0893,94.4541,93.8521,93.8795,204289.0
2022-03-15 09:40:00,102.93,102.99,102.28,102.47,150290.0,93.8795,93.9342,93.2867,93.4599,150290.0
2022-03-15 09:50:00,102.49,102.99,102.38,102.93,151627.0,93.4782,93.9342,93.3779,93.8795,151627.0
2022-03-15 10:00:00,102.93,103.14,102.92,102.98,130090.0,93.8795,94.071,93.8704,93.9251,130090.0
2022-03-15 10:10:00,103.01,103.02,102.69,102.91,118021.0,93.9525,93.9616,93.6606,93.8613,118021.0
2022-03-15 10:20:00,102.94,103.13,102.88,103.02,133466.0,93.8886,94.0619,93.8339,93.9616,133466.0
2022-03-15 10:30:00,103.04,103.11,102.6,102.65,161478.0,93.9798,94.0437,93.5785,93.6241,161478.0
2022-03-15 10:40:00,102.66,102.9,102.65,102.74,83012.0,93.6332,93.8521,93.6241,93.7062,83012.0
2022-03-15 10:50:00,102.74,102.75,102.52,102.55,77647.0,93.7062,93.7153,93.5055,93.5329,77647.0
2022-03-15 11:00:00,102.56,102.7,102.43,102.65,118734.0,93.542,93.6697,93.4235,93.6241,118734.0
2022-03-15 11:10:00,102.65,102.67,102.39,102.52,80404.0,93.6241,93.6424,93.387,93.5055,80404.0
2022-03-15 11:20:00,102.51,102.72,102.42,102.72,112101.0,93.4964,93.688,93.4143,93.688,112101.0
2022-03-15 11:30:00,102.71,102.8,102.65,102.74,58189.0,93.6788,93.7609,93.6241,93.7062,58189.0
2022-03-15 11:40:00,102.75,102.86,102.65,102.78,57585.0,93.7153,93.8157,93.6241,93.7427,57585.0
2022-03-15 11:50:00,102.78,102.8,102.26,102.48,199386.0,93.7427,93.7609,93.2684,93.4691,199386.0
2022-03-15 12:00:00,102.45,102.48,102.21,102.37,72326.0,93.4417,93.4691,93.2228,93.3687,72326.0
2022-03-15 12:10:00,102.38,102.54,102.28,102.52,67346.0,93.3779,93.5238,93.2867,93.5055,67346.0
2022-03-15 12:20:00,102.53,102.57,102.38,102.46,64524.0,93.5147,93.5512,93.3779,93.4508,64524.0
2022-03-15 12:30:00,102.45,102.58,102.41,102.56,65085.0,93.4417,93.5603,93.4052,93.542,65085.0
2022-03-15 12:40:00,102.56,102.57,102.33,102.34,73088.0,93.542,93.5512,93.3323,93.3414,73088.0
2022-03-15 12:50:00,102.33,102.35,102.07,102.16,71460.0,93.3323,93.3505,93.0951,93.1772,71460.0
2022-03-15 13:00:00,102.16,102.37,102.16,102.2,43543.0,93.1772,93.3687,93.1772,93.2137,43543.0
2022-03-15 13:10:00,102.18,102.26,102.08,102.15,53784.0,93.1954,93.2684,93.1042,93.1681,53784.0
2022-03-15 13:20:00,102.15,102.27,102.08,102.09,54126.0,93.1681,93.2775,93.1042,93.1134,54126.0
2022-03-15 13:30:00,102.09,102.12,102.01,102.07,46622.0,93.1134,93.1407,93.0404,93.0951,46622.0
2022-03-15 13:40:00,102.08,102.24,102.02,102.17,66313.0,93.1042,93.2502,93.0495,93.1863,66313.0
2022-03-15 13:50:00,102.19,102.44,102.19,102.41,55909.0,93.2046,93.4326,93.2046,93.4052,55909.0
2022-03-15 14:00:00,102.4,102.5,102.25,102.4,84223.0,93.3961,93.4873,93.2593,93.3961,84223.0
2022-03-15 14:10:00,102.41,102.45,102.08,102.1,40529.0,93.4052,93.4417,93.1042,93.1225,40529.0
2022-03-15 14:20:00,102.09,102.11,101.99,102.0,71644.0,93.1134,93.1316,93.0221,93.0313,71644.0
2022-03-15 14:30:00,101.99,102.15,101.91,102.07,184598.0,93.0221,93.1681,92.9492,93.0951,184598.0
2022-03-15 14:40:00,102.08,102.52,102.07,102.5,122650.0,93.1042,93.5055,93.0951,93.4873,122650.0
2022-03-15 14:50:00,102.5,102.75,102.5,102.73,83060.0,93.4873,93.7153,93.4873,93.6971,83060.0
2022-03-15 15:00:00,102.73,102.82,102.62,102.65,88735.0,93.6971,93.7792,93.5968,93.6241,88735.0
2022-03-15 15:10:00,102.67,102.86,102.67,102.73,121328.0,93.6424,93.8157,93.6424,93.6971,121328.0
2022-03-15 15:20:00,102.74,102.95,102.67,102.8,89243.0,93.7062,93.8977,93.6424,93.7609,89243.0
2022-03-15 15:30:00,102.81,102.92,102.74,102.83,173651.0,93.77,93.8704,93.7062,93.7883,173651.0
2022-03-15 15:40:00,102.83,102.9,102.64,102.76,320345.0,93.7883,93.8521,93.615,93.7244,320345.0
2022-03-15 15:50:00,102.76,102.96,102.72,102.86,712501.0,93.7244,93.9069,93.688,93.8157,712501.0
2022-03-16 09:30:00,103.62,104.39,103.42,104.29,158832.0,94.5088,95.2111,94.3264,95.1199,158832.0
2022-03-16 09:40:00,104.28,104.41,104.13,104.32,152144.0,95.1108,95.2294,94.974,95.1473,152144.0
2022-03-16 09:50:00,104.32,104.58,104.22,104.25,145141.0,95.1473,95.3844,95.0561,95.0834,145141.0
2022-03-16 10:00:00,104.27,104.28,103.88,103.95,151097.0,95.1017,95.1108,94.746,94.8098,151097.0
2022-03-16 10:10:00,103.93,104.56,103.92,104.47,168638.0,94.7916,95.3662,94.7824,95.2841,168638.0
2022-03-16 10:20:00,104.47,104.57,104.05,104.05,168249.0,95.2841,95.3753,94.901,94.901,168249.0
2022-03-16 10:30:00,104.07,104.11,103.73,103.78,119171.0,94.9193,94.9557,94.6092,94.6548,119171.0
2022-03-16 10:40:00,103.79,103.83,103.42,103.52,163388.0,94.6639,94.7004,94.3264,94.4176,163388.0
2022-03-16 10:50:00,103.52,103.62,103.41,103.61,111237.0,94.4176,94.5088,94.3173,94.4997,111237.0
2022-03-16 11:00:00,103.61,103.7,103.3,103.63,197690.0,94.4997,94.5818,94.217,94.5179,197690.0
2022-03-16 11:10:00,103.64,103.67,103.19,103.21,99978.0,94.5271,94.5544,94.1166,94.1349,99978.0
2022-03-16 11:20:00,103.21,103.45,103.06,103.43,99474.0,94.1349,94.3538,93.9981,94.3355,99474.0
2022-03-16 11:30:00,103.44,103.51,103.31,103.37,67624.0,94.3447,94.4085,94.2261,94.2808,67624.0
2022-03-16 11:40:00,103.38,103.51,103.3,103.5,47910.0,94.2899,94.4085,94.217,94.3994,47910.0
2022-03-16 11:50:00,103.52,103.62,103.49,103.62,52572.0,94.4176,94.5088,94.3903,94.5088,52572.0
2022-03-16 12:00:00,103.63,103.89,103.6,103.86,83722.0,94.5179,94.7551,94.4906,94.7277,83722.0
2022-03-16 12:10:00,103.86,104.08,103.83,104.0,62720.0,94.7277,94.9284,94.7004,94.8554,62720.0
2022-03-16 12:20:00,103.99,104.02,103.81,103.93,99883.0,94.8463,94.8737,94.6821,94.7916,99883.0
2022-03-16 12:30:00,103.93,104.03,103.8,103.81,58324.0,94.7916,94.8828,94.673,94.6821,58324.0
2022-03-16 12:40:00,103.81,104.04,103.64,103.72,123375.0,94.6821,94.8919,94.5271,94.6,123375.0
2022-03-16 12:50:00,103.72,103.79,103.66,103.71,50378.0,94.6,94.6639,94.5453,94.5909,50378.0
2022-03-16 13:00:00,103.72,103.81,103.53,103.58,100006.0,94.6,94.6821,94.4267,94.4723,100006.0
2022-03-16 13:10:00,103.57,103.58,103.46,103.55,109984.0,94.4632,94.4723,94.3629,94.445,109984.0
2022-03-16 13:20:00,103.54,103.6,103.45,103.5,97984.0,94.4359,94.4906,94.3538,94.3994,97984.0
2022-03-16 13:30:00,103.51,103.61,103.5,103.52,55216.0,94.4085,94.4997,94.3994,94.4176,55216.0
2022-03-16 13:40:00,103.53,103.61,103.44,103.55,75485.0,94.4267,94.4997,94.3447,94.445,75485.0
2022-03-16 13:50:00,103.56,103.64,103.47,103.49,60593.0,94.4541,94.5271,94.372,94.3903,60593.0
2022-03-16 14:00:00,103.4,103.46,102.7,102.7,205708.0,94.3082,94.3629,93.6697,93.6697,205708.0
2022-03-16 14:10:00,102.69,102.83,102.43,102.83,311644.0,93.6606,93.7883,93.4235,93.7883,311644.0
2022-03-16 14:20:00,102.81,102.83,102.09,102.12,175671.0,93.77,93.7883,93.1134,93.1407,175671.0
2022-03-16 14:30:00,102.12,102.52,101.86,102.5,247555.0,93.1407,93.5055,92.9036,93.4873,247555.0
2022-03-16 14:40:00,102.49,103.06,102.48,102.96,243364.0,93.4782,93.9981,93.4691,93.9069,243364.0
2022-03-16 14:50:00,102.96,103.31,102.83,103.1,240835.0,93.9069,94.2261,93.7883,94.0345,240835.0
2022-03-16 15:00:00,103.11,103.39,102.97,103.12,288531.0,94.0437,94.299,93.916,94.0528,288531.0
2022-03-16 15:10:00,103.14,103.57,103.09,103.55,224890.0,94.071,94.4632,94.0254,94.445,224890.0
2022-03-16 15:20:00,103.56,103.85,103.54,103.73,232382.0,94.4541,94.7186,94.4359,94.6092,232382.0
2022-03-16 15:30:00,103.73,103.73,103.44,103.66,179906.0,94.6092,94.6092,94.3447,94.5453,179906.0
2022-03-16 15:40:00,103.65,103.93,103.53,103.9,499095.0,94.5362,94.7916,94.4267,94.7642,499095.0
2022-03-16 15:50:00,103.9,104.12,103.71,104.12,735295.0,94.7642,94.9649,94.5909,94.9649,735295.0
2022-03-17 09:30:00,103.76,104.37,103.65,104.23,187263.0,94.6365,95.1929,94.5362,95.0652,187263.0
2022-03-17 09:40:00,104.23,104.54,104.15,104.27,190994.0,95.0652,95.3479,94.9922,95.1017,190994.0
2022-03-17 09:50:00,104.28,104.72,104.28,104.71,155791.0,95.1108,95.5121,95.1108,95.503,155791.0
2022-03-17 10:00:00,104.73,104.9,104.65,104.78,115045.0,95.5212,95.6763,95.4483,95.5668,115045.0
2022-03-17 10:10:00,104.76,104.91,104.59,104.72,305802.0,95.5486,95.6854,95.3935,95.5121,305802.0
2022-03-17 10:20:00,104.74,105.04,104.71,105.0,165198.0,95.5303,95.804,95.503,95.7675,165198.0
2022-03-17 10:30:00,104.99,105.13,104.89,105.08,135913.0,95.7584,95.8861,95.6672,95.8405,135913.0
2022-03-17 10:40:00,105.09,105.09,104.74,104.97,232493.0,95.8496,95.8496,95.5303,95.7401,232493.0
2022-03-17 10:50:00,104.97,105.02,104.7,104.92,160643.0,95.7401,95.7857,95.4939,95.6945,160643.0
2022-03-17 11:00:00,104.91,105.06,104.81,105.04,192332.0,95.6854,95.8222,95.5942,95.804,192332.0
2022-03-17 11:10:00,105.03,105.06,104.85,104.93,90413.0,95.7948,95.8222,95.6307,95.7036,90413.0
2022-03-17 11:20:00,104.92,105.1,104.91,104.97,63138.0,95.6945,95.8587,95.6854,95.7401,63138.0
2022-03-17 11:30:00,104.97,105.2,104.91,105.16,108019.0,95.7401,95.9499,95.6854,95.9134,108019.0
2022-03-17 11:40:00,105.16,105.26,105.0,105.03,125903.0,95.9134,96.0046,95.7675,95.7948,125903.0
2022-03-17 11:50:00,105.02,105.31,105.01,105.3,83349.0,95.7857,96.0502,95.7766,96.0411,83349.0
2022-03-17 12:00:00,105.3,105.34,105.26,105.27,86920.0,96.0411,96.0776,96.0046,96.0137,86920.0
2022-03-17 12:10:00,105.28,105.31,105.14,105.28,74095.0,96.0229,96.0502,95.8952,96.0229,74095.0
2022-03-17 12:20:00,105.27,105.56,105.26,105.53,196657.0,96.0137,96.2782,96.0046,96.2509,196657.0
2022-03-17 12:30:00,105.53,105.57,105.46,105.56,107647.0,96.2509,96.2874,96.187,96.2782,107647.0
2022-03-17 12:40:00,105.56,105.57,105.41,105.46,91744.0,96.2782,96.2874,96.1414,96.187,91744.0
2022-03-17 12:50:00,105.46,105.56,105.44,105.53,93878.0,96.187,96.2782,96.1688,96.2509,93878.0
2022-03-17 13:00:00,105.53,105.53,105.26,105.34,95000.0,96.2509,96.2509,96.0046,96.0776,95000.0
2022-03-17 13:10:00,105.34,105.44,105.32,105.39,47780.0,96.0776,96.1688,96.0593,96.1232,47780.0
2022-03-17 13:20:00,105.39,105.4,105.27,105.37,119487.0,96.1232,96.1323,96.0137,96.105,119487.0
2022-03-17 13:30:00,105.38,105.47,105.29,105.45,66593.0,96.1141,96.1962,96.032,96.1779,66593.0
2022-03-17 13:40:00,105.45,105.54,105.42,105.49,87842.0,96.1779,96.26,96.1506,96.2144,87842.0
2022-03-17 13:50:00,105.48,105.58,105.41,105.5,59396.0,96.2053,96.2965,96.1414,96.2235,59396.0
2022-03-17 14:00:00,105.51,105.52,105.3,105.31,68475.0,96.2326,96.2418,96.0411,96.0502,68475.0
2022-03-17 14:10:00,105.31,105.34,105.21,105.29,36329.0,96.0502,96.0776,95.959,96.032,36329.0
2022-03-17 14:20:00,105.29,105.34,105.17,105.18,69204.0,96.032,96.0776,95.9225,95.9317,69204.0
2022-03-17 14:30:00,105.18,105.35,105.15,105.28,79794.0,95.9317,96.0867,95.9043,96.0229,79794.0
2022-03-17 14:40:00,105.27,105.31,105.2,105.3,67336.0,96.0137,96.0502,95.9499,96.0411,67336.0
2022-03-17 14:50:00,105.3,105.36,105.26,105.29,58983.0,96.0411,96.0958,96.0046,96.032,58983.0
2022-03-17 15:00:00,105.29,105.35,105.23,105.25,92621.0,96.032,96.0867,95.9773,95.9955,92621.0
2022-03-17 15:10:00,105.25,105.25,105.05,105.24,197497.0,95.9955,95.9955,95.8131,95.9864,197497.0
2022-03-17 15:20:00,105.25,105.25,105.09,105.19,159762.0,95.9955,95.9955,95.8496,95.9408,159762.0
2022-03-17 15:30:00,105.21,105.27,105.13,105.21,223032.0,95.959,96.0137,95.8861,95.959,223032.0
2022-03-17 15:40:00,105.21,105.52,105.21,105.5,252966.0,95.959,96.2418,95.959,96.2235,252966.0
2022-03-17 15:50:00,105.5,105.62,105.4,105.62,809043.0,96.2235,96.333,96.1323,96.333,809043.0
2022-03-18 09:30:00,105.63,106.08,105.5,105.67,150760.0,96.3421,96.7525,96.2235,96.3786,150760.0
2022-03-18 09:40:00,105.66,105.84,105.48,105.84,113250.0,96.3695,96.5336,96.2053,96.5336,113250.0
2022-03-18 09:50:00,105.84,106.15,105.67,105.69,278562.0,96.5336,96.8164,96.3786,96.3968,278562.0
2022-03-18 10:00:00,105.7,106.02,105.66,105.97,125881.0,96.4059,96.6978,96.3695,96.6522,125881.0
2022-03-18 10:10:00,105.98,106.03,105.56,105.65,119353.0,96.6613,96.7069,96.2782,96.3603,119353.0
2022-03-18 10:20:00,105.65,105.75,105.48,105.57,112208.0,96.3603,96.4515,96.2053,96.2874,112208.0
2022-03-18 10:30:00,105.57,105.78,105.54,105.65,130546.0,96.2874,96.4789,96.26,96.3603,130546.0
2022-03-18 10:40:00,105.64,105.69,105.54,105.62,106018.0,96.3512,96.3968,96.26,96.333,106018.0
2022-03-18 10:50:00,105.61,105.68,105.55,105.67,130087.0,96.3238,96.3877,96.2691,96.3786,130087.0
2022-03-18 11:00:00,105.68,105.72,105.61,105.65,135354.0,96.3877,96.4242,96.3238,96.3603,135354.0
2022-03-18 11:10:00,105.66,105.68,105.31,105.49,125486.0,96.3695,96.3877,96.0502,96.2144,125486.0
2022-03-18 11:20:00,105.5,105.5,105.26,105.34,131220.0,96.2235,96.2235,96.0046,96.0776,131220.0
2022-03-18 11:30:00,105.34,105.44,105.14,105.32,237523.0,96.0776,96.1688,95.8952,96.0593,237523.0
2022-03-18 11:40:00,105.32,105.37,105.2,105.35,96377.0,96.0593,96.105,95.9499,96.0867,96377.0
2022-03-18 11:50:00,105.36,105.49,105.23,105.48,163428.0,96.0958,96.2144,95.9773,96.2053,163428.0
2022-03-18 12:00:00,105.48,105.58,105.38,105.56,107660.0,96.2053,96.2965,96.1141,96.2782,107660.0
2022-03-18 12:10:00,105.55,105.69,105.51,105.63,110295.0,96.2691,96.3968,96.2326,96.3421,110295.0
2022-03-18 12:20:00,105.62,105.82,105.57,105.78,75427.0,96.333,96.5154,96.2874,96.4789,75427.0
2022-03-18 12:30:00,105.78,105.8,105.72,105.74,43977.0,96.4789,96.4971,96.4242,96.4424,43977.0
2022-03-18 12:40:00,105.75,105.79,105.59,105.62,111566.0,96.4515,96.488,96.3056,96.333,111566.0
2022-03-18 12:50:00,105.63,105.7,105.62,105.64,113771.0,96.3421,96.4059,96.333,96.3512,113771.0
2022-03-18 13:00:00,105.65,105.82,105.65,105.82,70870.0,96.3603,96.5154,96.3603,96.5154,70870.0
2022-03-18 13:10:00,105.81,105.82,105.73,105.74,84453.0,96.5063,96.5154,96.4333,96.4424,84453.0
2022-03-18 13:20:00,105.75,105.9,105.74,105.89,63091.0,96.4515,96.5883,96.4424,96.5792,63091.0
2022-03-18 13:30:00,105.9,105.92,105.8,105.8,60768.0,96.5883,96.6066,96.4971,96.4971,60768.0
2022-03-18 13:40:00,105.81,105.9,105.77,105.86,51118.0,96.5063,96.5883,96.4698,96.5519,51118.0
2022-03-18 13:50:00,105.84,105.86,105.67,105.7,116730.0,96.5336,96.5519,96.3786,96.4059,116730.0
2022-03-18 14:00:00,105.7,105.74,105.53,105.59,36921.0,96.4059,96.4424,96.2509,96.3056,36921.0
2022-03-18 14:10:00,105.59,105.69,105.54,105.62,61588.0,96.3056,96.3968,96.26,96.333,61588.0
2022-03-18 14:20:00,105.62,105.76,105.57,105.76,87044.0,96.333,96.4607,96.2874,96.4607,87044.0
2022-03-18 14:30:00,105.76,105.77,105.66,105.75,57222.0,96.4607,96.4698,96.3695,96.4515,57222.0
2022-03-18 14:40:00,105.75,105.81,105.64,105.72,72162.0,96.4515,96.5063,96.3512,96.4242,72162.0
2022-03-18 14:50:00,105.72,105.81,105.7,105.74,77196.0,96.4242,96.5063,96.4059,96.4424,77196.0
2022-03-18 15:00:00,105.73,105.9,105.73,105.86,84711.0,96.4333,96.5883,96.4333,96.5519,84711.0
2022-03-18 15:10:00,105.85,105.89,105.74,105.87,79329.0,96.5427,96.5792,96.4424,96.561,79329.0
2022-03-18 15:20:00,105.87,105.92,105.81,105.89,149114.0,96.561,96.6066,96.5063,96.5792,149114.0
2022-03-18 15:30:00,105.88,106.04,105.73,105.75,160524.0,96.5701,96.716,96.4333,96.4515,160524.0
2022-03-18 15:40:00,105.76,105.99,105.71,105.94,235613.0,96.4607,96.6704,96.4151,96.6248,235613.0
2022-03-18 15:50:00,105.94,105.97,105.76,105.81,963601.0,96.6248,96.6522,96.4607,96.5063,963601.0
2022-03-21 09:30:00,105.85,106.37,105.71,106.33,244246.0,96.5427,97.017,96.4151,96.9805,244246.0
2022-03-21 09:40:00,106.34,106.34,105.96,105.96,114948.0,96.9897,96.9897,96.6431,96.6431,114948.0
2022-03-21 09:50:00,105.97,106.07,105.66,105.77,141067.0,96.6522,96.7434,96.3695,96.4698,141067.0
2022-03-21 10:00:00,105.78,105.81,105.6,105.79,106377.0,96.4789,96.5063,96.3147,96.488,106377.0
2022-03-21 10:10:00,105.79,105.87,105.63,105.76,135249.0,96.488,96.561,96.3421,96.4607,135249.0
2022-03-21 10:20:00,105.75,105.84,105.61,105.7,96819.0,96.4515,96.5336,96.3238,96.4059,96819.0
2022-03-21 10:30:00,105.7,105.84,105.63,105.78,194169.0,96.4059,96.5336,96.3421,96.4789,194169.0
2022-03-21 10:40:00,105.77,105.89,105.72,105.83,110960.0,96.4698,96.5792,96.4242,96.5245,110960.0
2022-03-21 10:50:00,105.82,105.95,105.82,105.87,95367.0,96.5154,96.634,96.5154,96.561,95367.0
2022-03-21 11:00:00,105.88,105.97,105.81,105.82,158113.0,96.5701,96.6522,96.5063,96.5154,158113.0
2022-03-21 11:10:00,105.82,105.83,105.66,105.73,98365.0,96.5154,96.5245,96.3695,96.4333,98365.0
2022-03-21 11:20:00,105.73,105.84,105.69,105.76,59802.0,96.4333,96.5336,96.3968,96.4607,59802.0
2022-03-21 11:30:00,105.77,105.82,105.66,105.67,64506.0,96.4698,96.5154,96.3695,96.3786,64506.0
2022-03-21 11:40:00,105.67,105.71,105.54,105.66,54791.0,96.3786,96.4151,96.26,96.3695,54791.0
2022-03-21 11:50:00,105.67,105.87,105.66,105.78,64741.0,96.3786,96.561,96.3695,96.4789,64741.0
2022-03-21 12:00:00,105.79,105.83,105.65,105.8,58677.0,96.488,96.5245,96.3603,96.4971,58677.0
2022-03-21 12:10:00,105.8,105.9,105.74,105.89,92407.0,96.4971,96.5883,96.4424,96.5792,92407.0
2022-03-21 12:20:00,105.88,105.99,105.87,105.93,50850.0,96.5701,96.6704,96.561,96.6157,50850.0
2022-03-21 12:30:00,105.93,105.93,105.44,105.55,189808.0,96.6157,96.6157,96.1688,96.2691,189808.0
2022-03-21 12:40:00,105.56,105.68,105.53,105.67,74822.0,96.2782,96.3877,96.2509,96.3786,74822.0
2022-03-21 12:50:00,105.67,105.67,105.16,105.25,238482.0,96.3786,96.3786,95.9134,95.9955,238482.0
2022-03-21 13:00:00,105.25,105.32,105.18,105.28,137696.0,95.9955,96.0593,95.9317,96.0229,137696.0
2022-03-21 13:10:00,105.29,105.29,104.78,104.79,325212.0,96.032,96.032,95.5668,95.5759,325212.0
2022-03-21 13:20:00,104.8,104.99,104.75,104.77,192390.0,95.5851,95.7584,95.5395,95.5577,192390.0
2022-03-21 13:30:00,104.77,105.11,104.76,105.07,121183.0,95.5577,95.8678,95.5486,95.8313,121183.0
2022-03-21 13:40:00,105.07,105.12,104.93,105.1,136175.0,95.8313,95.8769,95.7036,95.8587,136175.0
2022-03-21 13:50:00,105.1,105.17,104.93,105.14,185522.0,95.8587,95.9225,95.7036,95.8952,185522.0
2022-03-21 14:00:00,105.14,105.19,104.93,104.97,67231.0,95.8952,95.9408,95.7036,95.7401,67231.0
2022-03-21 14:10:00,104.96,104.96,104.76,104.84,77752.0,95.731,95.731,95.5486,95.6216,77752.0
2022-03-21 14:20:00,104.84,105.1,104.84,105.03,167386.0,95.6216,95.8587,95.6216,95.7948,167386.0
2022-03-21 14:30:00,105.02,105.14,104.96,105.11,69212.0,95.7857,95.8952,95.731,95.8678,69212.0
2022-03-21 14:40:00,105.11,105.22,104.99,105.13,72680.0,95.8678,95.9681,95.7584,95.8861,72680.0
2022-03-21 14:50:00,105.12,105.15,104.78,104.79,53604.0,95.8769,95.9043,95.5668,95.5759,53604.0
2022-03-21 15:00:00,104.78,104.91,104.76,104.85,77058.0,95.5668,95.6854,95.5486,95.6307,77058.0
2022-03-21 15:10:00,104.87,105.08,104.87,104.96,77080.0,95.6489,95.8405,95.6489,95.731,77080.0
2022-03-21 15:20:00,104.96,105.18,104.93,105.17,71758.0,95.731,95.9317,95.7036,95.9225,71758.0
2022-03-21 15:30:00,105.17,105.22,105.05,105.06,117496.0,95.9225,95.9681,95.8131,95.8222,117496.0
2022-03-21 15:40:00,105.06,105.09,104.76,104.76,203360.0,95.8222,95.8496,95.5486,95.5486,203360.0
2022-03-21 15:50:00,104.77,105.31,104.77,105.26,487682.0,95.5577,96.0502,95.5577,96.0046,487682.0
2022-03-22 09:30:00,105.84,106.04,105.67,105.9,106143.0,96.5336,96.716,96.3786,96.5883,106143.0
2022-03-22 09:40:00,105.89,105.93,105.64,105.78,136465.0,96.5792,96.6157,96.3512,96.4789,136465.0
2022-03-22 09:50:00,105.78,105.96,105.67,105.75,165137.0,96.4789,96.6431,96.3786,96.4515,165137.0
2022-03-22 10:00:00,105.76,106.08,105.75,105.9,184391.0,96.4607,96.7525,96.4515,96.5883,184391.0
2022-03-22 10:10:00,105.89,105.89,105.57,105.61,69672.0,96.5792,96.5792,96.2874,96.3238,69672.0
2022-03-22 10:20:00,105.62,105.82,105.59,105.77,60979.0,96.333,96.5154,96.3056,96.4698,60979.0
2022-03-22 10:30:00,105.77,105.95,105.76,105.79,98940.0,96.4698,96.634,96.4607,96.488,98940.0
2022-03-22 10:40:00,105.79,105.81,105.58,105.73,95072.0,96.488,96.5063,96.2965,96.4333,95072.0
2022-03-22 10:50:00,105.71,105.74,105.63,105.67,59478.0,96.4151,96.4424,96.3421,96.3786,59478.0
2022-03-22 11:00:00,105.68,105.68,105.41,105.52,66544.0,96.3877,96.3877,96.1414,96.2418,66544.0
2022-03-22 11:10:00,105.53,105.6,105.47,105.59,49264.0,96.2509,96.3147,96.1962,96.3056,49264.0
2022-03-22 11:20:00,105.58,105.64,105.46,105.52,51020.0,96.2965,96.3512,96.187,96.2418,51020.0
2022-03-22 11:30:00,105.54,105.64,105.44,105.64,28509.0,96.26,96.3512,96.1688,96.3512,28509.0
2022-03-22 11:40:00,105.63,105.71,105.51,105.7,67354.0,96.3421,96.4151,96.2326,96.4059,67354.0
2022-03-22 11:50:00,105.7,105.75,105.63,105.68,79674.0,96.4059,96.4515,96.3421,96.3877,79674.0
2022-03-22 12:00:00,105.68,105.72,105.58,105.59,67548.0,96.3877,96.4242,96.2965,96.3056,67548.0
2022-03-22 12:10:00,105.59,105.71,105.56,105.65,63264.0,96.3056,96.4151,96.2782,96.3603,63264.0
2022-03-22 12:20:00,105.65,105.66,105.42,105.42,69378.0,96.3603,96.3695,96.1506,96.1506,69378.0
2022-03-22 12:30:00,105.42,105.53,105.3,105.5,83173.0,96.1506,96.2509,96.0411,96.2235,83173.0
2022-03-22 12:40:00,105.5,105.57,105.45,105.56,46012.0,96.2235,96.2874,96.1779,96.2782,46012.0
2022-03-22 12:50:00,105.56,105.73,105.56,105.72,40976.0,96.2782,96.4333,96.2782,96.4242,40976.0
2022-03-22 13:00:00,105.7,105.94,105.67,105.9,46197.0,96.4059,96.6248,96.3786,96.5883,46197.0
2022-03-22 13:10:00,105.89,105.96,105.82,105.84,43322.0,96.5792,96.6431,96.5154,96.5336,43322.0
2022-03-22 13:20:00,105.84,105.84,105.75,105.8,24640.0,96.5336,96.5336,96.4515,96.4971,24640.0
2022-03-22 13:30:00,105.79,105.87,105.69,105.71,50312.0,96.488,96.561,96.3968,96.4151,50312.0
2022-03-22 13:40:00,105.69,105.77,105.67,105.77,21146.0,96.3968,96.4698,96.3786,96.4698,21146.0
2022-03-22 13:50:00,105.77,105.83,105.67,105.69,43104.0,96.4698,96.5245,96.3786,96.3968,43104.0
2022-03-22 14:00:00,105.7,105.76,105.59,105.63,51796.0,96.4059,96.4607,96.3056,96.3421,51796.0
2022-03-22 14:10:00,105.63,105.64,105.54,105.58,29199.0,96.3421,96.3512,96.26,96.2965,29199.0
2022-03-22 14:20:00,105.59,105.61,105.37,105.43,28216.0,96.3056,96.3238,96.105,96.1597,28216.0
2022-03-22 14:30:00,105.43,105.61,105.43,105.58,102639.0,96.1597,96.3238,96.1597,96.2965,102639.0
2022-03-22 14:40:00,105.57,105.63,105.5,105.53,35614.0,96.2874,96.3421,96.2235,96.2509,35614.0
2022-03-22 14:50:00,105.53,105.59,105.45,105.45,34191.0,96.2509,96.3056,96.1779,96.1779,34191.0
2022-03-22 15:00:00,105.45,105.58,105.41,105.47,52284.0,96.1779,96.2965,96.1414,96.1962,52284.0
2022-03-22 15:10:00,105.45,105.55,105.41,105.45,49382.0,96.1779,96.2691,96.1414,96.1779,49382.0
2022-03-22 15:20:00,105.45,105.54,105.39,105.4,60544.0,96.1779,96.26,96.1232,96.1323,60544.0
2022-03-22 15:30:00,105.4,105.58,105.36,105.5,204387.0,96.1323,96.2965,96.0958,96.2235,204387.0
2022-03-22 15:40:00,105.49,105.84,105.47,105.75,185121.0,96.2144,96.5336,96.1962,96.4515,185121.0
2022-03-22 15:50:00,105.75,105.84,105.38,105.56,573796.0,96.4515,96.5336,96.1141,96.2782,573796.0
2022-03-23 09:30:00,105.22,105.59,104.8,104.85,99808.0,95.9681,96.3056,95.5851,95.6307,99808.0
2022-03-23 09:40:00,104.82,104.84,104.2,104.41,160846.0,95.6033,95.6216,95.0378,95.2294,160846.0
2022-03-23 09:50:00,104.41,104.72,104.41,104.43,123271.0,95.2294,95.5121,95.2294,95.2476,123271.0
2022-03-23 10:00:00,104.4,104.61,104.4,104.44,157271.0,95.2202,95.4118,95.2202,95.2567,157271.0
2022-03-23 10:10:00,104.45,104.61,104.37,104.44,118865.0,95.2658,95.4118,95.1929,95.2567,118865.0
2022-03-23 10:20:00,104.43,104.55,104.4,104.54,66704.0,95.2476,95.3571,95.2202,95.3479,66704.0
2022-03-23 10:30:00,104.55,104.58,104.47,104.51,62704.0,95.3571,95.3844,95.2841,95.3206,62704.0
2022-03-23 10:40:00,104.52,104.67,104.48,104.66,110179.0,95.3297,95.4665,95.2932,95.4574,110179.0
2022-03-23 10:50:00,104.67,104.67,104.5,104.67,56761.0,95.4665,95.4665,95.3114,95.4665,56761.0
2022-03-23 11:00:00,104.68,104.86,104.68,104.7,62107.0,95.4756,95.6398,95.4756,95.4939,62107.0
2022-03-23 11:10:00,104.7,104.77,104.62,104.72,75210.0,95.4939,95.5577,95.4209,95.5121,75210.0
2022-03-23 11:20:00,104.72,104.79,104.59,104.77,47949.0,95.5121,95.5759,95.3935,95.5577,47949.0
2022-03-23 11:30:00,104.76,104.8,104.66,104.79,35107.0,95.5486,95.5851,95.4574,95.5759,35107.0
2022-03-23 11:40:00,104.79,104.8,104.69,104.76,34692.0,95.5759,95.5851,95.4847,95.5486,34692.0
2022-03-23 11:50:00,104.76,104.85,104.76,104.84,23783.0,95.5486,95.6307,95.5486,95.6216,23783.0
2022-03-23 12:00:00,104.85,104.98,104.73,104.77,50075.0,95.6307,95.7492,95.5212,95.5577,50075.0
2022-03-23 12:10:00,104.76,104.91,104.65,104.87,48566.0,95.5486,95.6854,95.4483,95.6489,48566.0
2022-03-23 12:20:00,104.87,104.96,104.84,104.95,52546.0,95.6489,95.731,95.6216,95.7219,52546.0
2022-03-23 12:30:00,104.95,105.02,104.9,104.96,49103.0,95.7219,95.7857,95.6763,95.731,49103.0
2022-03-23 12:40:00,104.94,104.94,104.72,104.82,54804.0,95.7128,95.7128,95.5121,95.6033,54804.0
2022-03-23 12:50:00,104.81,104.95,104.78,104.93,45168.0,95.5942,95.7219,95.5668,95.7036,45168.0
2022-03-23 13:00:00,104.92,104.94,104.83,104.86,46203.0,95.6945,95.7128,95.6124,95.6398,46203.0
2022-03-23 13:10:00,104.86,104.92,104.77,104.78,52563.0,95.6398,95.6945,95.5577,95.5668,52563.0
2022-03-23 13:20:00,104.79,104.81,104.57,104.6,76576.0,95.5759,95.5942,95.3753,95.4027,76576.0
2022-03-23 13:30:00,104.61,104.76,104.56,104.73,62003.0,95.4118,95.5486,95.3662,95.5212,62003.0
2022-03-23 13:40:00,104.73,104.77,104.63,104.77,30455.0,95.5212,95.5577,95.43,95.5577,30455.0
2022-03-23 13:50:00,104.76,104.9,104.74,104.87,29811.0,95.5486,95.6763,95.5303,95.6489,29811.0
2022-03-23 14:00:00,104.88,104.96,104.78,104.8,26949.0,95.658,95.731,95.5668,95.5851,26949.0
2022-03-23 14:10:00,104.81,104.83,104.75,104.78,34586.0,95.5942,95.6124,95.5395,95.5668,34586.0
2022-03-23 14:20:00,104.79,104.95,104.77,104.94,48150.0,95.5759,95.7219,95.5577,95.7128,48150.0
2022-03-23 14:30:00,104.95,104.97,104.85,104.9,22981.0,95.7219,95.7401,95.6307,95.6763,22981.0
2022-03-23 14:40:00,104.92,104.97,104.9,104.96,26645.0,95.6945,95.7401,95.6763,95.731,26645.0
2022-03-23 14:50:00,104.96,104.96,104.82,104.83,49082.0,95.731,95.731,95.6033,95.6124,49082.0
2022-03-23 15:00:00,104.84,104.96,104.82,104.86,90239.0,95.6216,95.731,95.6033,95.6398,90239.0
2022-03-23 15:10:00,104.86,104.98,104.82,104.94,216161.0,95.6398,95.7492,95.6033,95.7128,216161.0
2022-03-23 15:20:00,104.94,105.1,104.94,105.02,336438.0,95.7128,95.8587,95.7128,95.7857,336438.0
2022-03-23 15:30:00,105.01,105.02,104.76,104.79,203698.0,95.7766,95.7857,95.5486,95.5759,203698.0
2022-03-23 15:40:00,104.78,104.78,104.55,104.62,309585.0,95.5668,95.5668,95.3571,95.4209,309585.0
2022-03-23 15:50:00,104.61,104.61,104.29,104.4,516129.0,95.4118,95.4118,95.1199,95.2202,516129.0
2022-03-24 09:30:00,104.02,104.29,103.64,103.81,103678.0,95.2658,95.5131,94.9178,95.0735,103678.0
2022-03-24 09:40:00,103.8,103.94,103.75,103.8,120245.0,95.0644,95.1926,95.0186,95.0644,120245.0
2022-03-24 09:50:00,103.79,103.94,103.79,103.83,71623.0,95.0552,95.1926,95.0552,95.0918,71623.0
2022-03-24 10:00:00,103.82,104.12,103.82,104.11,67082.0,95.0827,95.3574,95.0827,95.3483,67082.0
2022-03-24 10:10:00,104.12,104.12,103.86,103.93,54006.0,95.3574,95.3574,95.1193,95.1834,54006.0
2022-03-24 10:20:00,103.97,104.04,103.93,103.96,59466.0,95.2201,95.2842,95.1834,95.2109,59466.0
2022-03-24 10:30:00,103.96,104.3,103.96,104.17,61884.0,95.2109,95.5223,95.2109,95.4032,61884.0
2022-03-24 10:40:00,104.17,104.28,104.16,104.19,36243.0,95.4032,95.504,95.3941,95.4215,36243.0
2022-03-24 10:50:00,104.19,104.26,104.14,104.16,37399.0,95.4215,95.4856,95.3757,95.3941,37399.0
2022-03-24 11:00:00,104.16,104.39,104.15,104.19,122493.0,95.3941,95.6047,95.3849,95.4215,122493.0
2022-03-24 11:10:00,104.19,104.28,104.16,104.23,32836.0,95.4215,95.504,95.3941,95.4582,32836.0
2022-03-24 11:20:00,104.23,104.32,104.13,104.31,59474.0,95.4582,95.5406,95.3666,95.5314,59474.0
2022-03-24 11:30:00,104.32,104.36,104.21,104.35,40018.0,95.5406,95.5772,95.4399,95.5681,40018.0
2022-03-24 11:40:00,104.36,104.51,104.34,104.34,75902.0,95.5772,95.7146,95.5589,95.5589,75902.0
2022-03-24 11:50:00,104.34,104.42,104.28,104.29,31779.0,95.5589,95.6322,95.504,95.5131,31779.0
2022-03-24 12:00:00,104.28,104.3,104.15,104.15,29395.0,95.504,95.5223,95.3849,95.3849,29395.0
2022-03-24 12:10:00,104.16,104.2,104.04,104.04,124986.0,95.3941,95.4307,95.2842,95.2842,124986.0
2022-03-24 12:20:00,104.04,104.11,103.91,103.95,153284.0,95.2842,95.3483,95.1651,95.2017,153284.0
2022-03-24 12:30:00,103.95,103.96,103.87,103.92,69282.0,95.2017,95.2109,95.1285,95.1743,69282.0
2022-03-24 12:40:00,103.91,103.98,103.85,103.93,78696.0,95.1651,95.2292,95.1102,95.1834,78696.0
2022-03-24 12:50:00,103.93,103.94,103.78,103.79,80091.0,95.1834,95.1926,95.046,95.0552,80091.0
2022-03-24 13:00:00,103.78,103.9,103.7,103.86,150837.0,95.046,95.1559,94.9728,95.1193,150837.0
2022-03-24 13:10:00,103.86,104.01,103.77,103.99,37415.0,95.1193,95.2567,95.0369,95.2384,37415.0
2022-03-24 13:20:00,104.01,104.09,104.0,104.03,30644.0,95.2567,95.33,95.2475,95.275,30644.0
2022-03-24 13:30:00,104.03,104.07,103.98,104.03,30088.0,95.275,95.3116,95.2292,95.275,30088.0
2022-03-24 13:40:00,104.03,104.11,103.96,104.09,27985.0,95.275,95.3483,95.2109,95.33,27985.0
2022-03-24 13:50:00,104.08,104.13,104.03,104.08,24520.0,95.3208,95.3666,95.275,95.3208,24520.0
2022-03-24 14:00:00,104.09,104.18,104.06,104.14,36344.0,95.33,95.4124,95.3025,95.3757,36344.0
2022-03-24 14:10:00,104.12,104.22,104.07,104.22,30521.0,95.3574,95.449,95.3116,95.449,30521.0
2022-03-24 14:20:00,104.21,104.21,104.02,104.06,30298.0,95.4399,95.4399,95.2658,95.3025,30298.0
2022-03-24 14:30:00,104.06,104.08,103.95,104.06,35531.0,95.3025,95.3208,95.2017,95.3025,35531.0
2022-03-24 14:40:00,104.06,104.09,104.02,104.03,30504.0,95.3025,95.33,95.2658,95.275,30504.0
2022-03-24 14:50:00,104.04,104.16,104.04,104.08,40642.0,95.2842,95.3941,95.2842,95.3208,40642.0
2022-03-24 15:00:00,104.08,104.26,104.04,104.23,319263.0,95.3208,95.4856,95.2842,95.4582,319263.0
2022-03-24 15:10:00,104.23,104.3,104.2,104.29,178117.0,95.4582,95.5223,95.4307,95.5131,178117.0
2022-03-24 15:20:00,104.29,104.39,104.26,104.34,73702.0,95.5131,95.6047,95.4856,95.5589,73702.0
2022-03-24 15:30:00,104.34,104.39,104.21,104.28,109803.0,95.5589,95.6047,95.4399,95.504,109803.0
2022-03-24 15:40:00,104.28,104.31,104.17,104.23,106278.0,95.504,95.5314,95.4032,95.4582,106278.0
2022-03-24 15:50:00,104.23,104.68,104.23,104.66,307383.0,95.4582,95.8703,95.4582,95.852,307383.0
2022-03-25 09:30:00,105.11,105.42,104.77,104.77,125892.0,96.2641,96.548,95.9527,95.9527,125892.0
2022-03-25 09:40:00,104.77,104.91,104.67,104.88,81619.0,95.9527,96.0809,95.8611,96.0535,81619.0
2022-03-25 09:50:00,104.88,104.91,104.67,104.9,107653.0,96.0535,96.0809,95.8611,96.0718,107653.0
2022-03-25 10:00:00,104.9,104.94,104.73,104.77,100847.0,96.0718,96.1084,95.9161,95.9527,100847.0
2022-03-25 10:10:00,104.78,104.88,104.72,104.85,60663.0,95.9619,96.0535,95.9069,96.026,60663.0
2022-03-25 10:20:00,104.87,105.08,104.87,105.03,49565.0,96.0443,96.2366,96.0443,96.1908,49565.0
2022-03-25 10:30:00,105.03,105.15,105.03,105.08,112683.0,96.1908,96.3007,96.1908,96.2366,112683.0
2022-03-25 10:40:00,105.07,105.15,105.04,105.09,140745.0,96.2275,96.3007,96.2,96.2458,140745.0
2022-03-25 10:50:00,105.09,105.24,105.01,105.17,118349.0,96.2458,96.3832,96.1725,96.3191,118349.0
2022-03-25 11:00:00,105.17,105.18,105.02,105.02,88897.0,96.3191,96.3282,96.1817,96.1817,88897.0
2022-03-25 11:10:00,105.02,105.03,104.81,104.99,131400.0,96.1817,96.1908,95.9894,96.1542,131400.0
2022-03-25 11:20:00,104.99,104.99,104.73,104.8,66904.0,96.1542,96.1542,95.9161,95.9802,66904.0
2022-03-25 11:30:00,104.8,105.02,104.78,105.01,92176.0,95.9802,96.1817,95.9619,96.1725,92176.0
2022-03-25 11:40:00,105.01,105.11,104.98,105.06,69142.0,96.1725,96.2641,96.1451,96.2183,69142.0
2022-03-25 11:50:00,105.07,105.2,104.97,105.06,120403.0,96.2275,96.3465,96.1359,96.2183,120403.0
2022-03-25 12:00:00,105.05,105.27,105.03,105.24,71213.0,96.2092,96.4106,96.1908,96.3832,71213.0
2022-03-25 12:10:00,105.25,105.34,105.18,105.31,126731.0,96.3923,96.4748,96.3282,96.4473,126731.0
2022-03-25 12:20:00,105.31,105.31,105.14,105.24,108532.0,96.4473,96.4473,96.2916,96.3832,108532.0
2022-03-25 12:30:00,105.24,105.25,104.98,105.01,81425.0,96.3832,96.3923,96.1451,96.1725,81425.0
2022-03-25 12:40:00,105.01,105.21,105.01,105.15,69728.0,96.1725,96.3557,96.1725,96.3007,69728.0
2022-03-25 12:50:00,105.15,105.26,105.08,105.26,63315.0,96.3007,96.4015,96.2366,96.4015,63315.0
2022-03-25 13:00:00,105.26,105.33,105.21,105.22,37432.0,96.4015,96.4656,96.3557,96.3649,37432.0
2022-03-25 13:10:00,105.22,105.25,105.1,105.22,69059.0,96.3649,96.3923,96.255,96.3649,69059.0
2022-03-25 13:20:00,105.21,105.24,104.99,105.11,80456.0,96.3557,96.3832,96.1542,96.2641,80456.0
2022-03-25 13:30:00,105.13,105.21,105.13,105.18,68796.0,96.2824,96.3557,96.2824,96.3282,68796.0
2022-03-25 13:40:00,105.19,105.2,105.08,105.16,56099.0,96.3374,96.3465,96.2366,96.3099,56099.0
2022-03-25 13:50:00,105.16,105.36,105.15,105.32,194829.0,96.3099,96.4931,96.3007,96.4564,194829.0
2022-03-25 14:00:00,105.32,105.55,105.29,105.55,161530.0,96.4564,96.6671,96.429,96.6671,161530.0
2022-03-25 14:10:00,105.55,105.62,105.51,105.56,129689.0,96.6671,96.7312,96.6304,96.6762,129689.0
2022-03-25 14:20:00,105.56,105.73,105.56,105.68,66043.0,96.6762,96.8319,96.6762,96.7861,66043.0
2022-03-25 14:30:00,105.69,105.75,105.61,105.66,100189.0,96.7953,96.8503,96.722,96.7678,100189.0
2022-03-25 14:40:00,105.67,105.78,105.62,105.76,99470.0,96.777,96.8777,96.7312,96.8594,99470.0
2022-03-25 14:50:00,105.76,105.84,105.68,105.7,82321.0,96.8594,96.9327,96.7861,96.8045,82321.0
2022-03-25 15:00:00,105.7,105.71,105.53,105.53,72673.0,96.8045,96.8136,96.6488,96.6488,72673.0
2022-03-25 15:10:00,105.53,105.66,105.52,105.56,46230.0,96.6488,96.7678,96.6396,96.6762,46230.0
2022-03-25 15:20:00,105.57,105.6,105.4,105.42,129583.0,96.6854,96.7129,96.5297,96.548,129583.0
2022-03-25 15:30:00,105.41,105.62,105.38,105.51,136935.0,96.5389,96.7312,96.5114,96.6304,136935.0
2022-03-25 15:40:00,105.51,105.72,105.5,105.71,253511.0,96.6304,96.8228,96.6213,96.8136,253511.0
2022-03-25 15:50:00,105.7,105.92,105.57,105.89,335822.0,96.8045,97.0059,96.6854,96.9785,335822.0
2022-03-28 09:30:00,106.12,106.25,105.91,106.05,130113.0,97.1891,97.3082,96.9968,97.125,130113.0
2022-03-28 09:40:00,106.03,106.18,105.83,106.18,104820.0,97.1067,97.2441,96.9235,97.2441,104820.0
2022-03-28 09:50:00,106.18,106.24,106.03,106.24,103531.0,97.2441,97.299,97.1067,97.299,103531.0
2022-03-28 10:00:00,106.22,106.34,106.12,106.31,133873.0,97.2807,97.3906,97.1891,97.3631,133873.0
2022-03-28 10:10:00,106.31,106.63,106.25,106.58,303175.0,97.3631,97.6562,97.3082,97.6104,303175.0
2022-03-28 10:20:00,106.59,106.6,106.31,106.39,120245.0,97.6196,97.6287,97.3631,97.4364,120245.0
2022-03-28 10:30:00,106.4,106.47,106.27,106.4,57017.0,97.4455,97.5097,97.3265,97.4455,57017.0
2022-03-28 10:40:00,106.4,106.54,106.35,106.48,84161.0,97.4455,97.5738,97.3998,97.5188,84161.0
2022-03-28 10:50:00,106.46,106.66,106.46,106.66,106942.0,97.5005,97.6837,97.5005,97.6837,106942.0
2022-03-28 11:00:00,106.67,106.67,106.4,106.53,173302.0,97.6928,97.6928,97.4455,97.5646,173302.0
2022-03-28 11:10:00,106.56,106.6,106.5,106.57,39059.0,97.5921,97.6287,97.5371,97.6012,39059.0
2022-03-28 11:20:00,106.58,106.59,106.46,106.54,77837.0,97.6104,97.6196,97.5005,97.5738,77837.0
2022-03-28 11:30:00,106.54,106.61,106.41,106.47,133971.0,97.5738,97.6379,97.4547,97.5097,133971.0
2022-03-28 11:40:00,106.47,106.57,106.39,106.39,92674.0,97.5097,97.6012,97.4364,97.4364,92674.0
2022-03-28 11:50:00,106.38,106.46,106.36,106.4,62948.0,97.4272,97.5005,97.4089,97.4455,62948.0
2022-03-28 12:00:00,106.39,106.56,106.39,106.47,48979.0,97.4364,97.5921,97.4364,97.5097,48979.0
2022-03-28 12:10:00,106.46,106.56,106.41,106.43,44418.0,97.5005,97.5921,97.4547,97.473,44418.0
2022-03-28 12:20:00,106.42,106.52,106.37,106.52,88478.0,97.4639,97.5554,97.4181,97.5554,88478.0
2022-03-28 12:30:00,106.51,106.58,106.43,106.56,72865.0,97.5463,97.6104,97.473,97.5921,72865.0
2022-03-28 12:40:00,106.56,106.6,106.5,106.52,59226.0,97.5921,97.6287,97.5371,97.5554,59226.0
2022-03-28 12:50:00,106.51,106.7,106.48,106.66,56745.0,97.5463,97.7203,97.5188,97.6837,56745.0
2022-03-28 13:00:00,106.66,106.77,106.64,106.7,68314.0,97.6837,97.7844,97.6653,97.7203,68314.0
2022-03-28 13:10:00,106.69,106.79,106.68,106.74,60577.0,97.7111,97.8027,97.702,97.7569,60577.0
2022-03-28 13:20:00,106.75,106.89,106.75,106.83,77125.0,97.7661,97.8943,97.7661,97.8394,77125.0
2022-03-28 13:30:00,106.84,106.91,106.81,106.91,56202.0,97.8485,97.9126,97.821,97.9126,56202.0
2022-03-28 13:40:00,106.91,106.96,106.89,106.94,60154.0,97.9126,97.9584,97.8943,97.9401,60154.0
2022-03-28 13:50:00,106.94,107.04,106.93,107.02,50912.0,97.9401,98.0317,97.9309,98.0134,50912.0
2022-03-28 14:00:00,107.02,107.08,106.93,106.97,67230.0,98.0134,98.0683,97.9309,97.9676,67230.0
2022-03-28 14:10:00,106.95,106.98,106.81,106.81,58813.0,97.9493,97.9767,97.821,97.821,58813.0
2022-03-28 14:20:00,106.82,106.87,106.78,106.85,72973.0,97.8302,97.876,97.7936,97.8577,72973.0
2022-03-28 14:30:00,106.85,106.87,106.77,106.8,51431.0,97.8577,97.876,97.7844,97.8119,51431.0
2022-03-28 14:40:00,106.8,106.91,106.75,106.85,134931.0,97.8119,97.9126,97.7661,97.8577,134931.0
2022-03-28 14:50:00,106.86,106.99,106.86,106.99,112957.0,97.8668,97.9859,97.8668,97.9859,112957.0
2022-03-28 15:00:00,106.99,106.99,106.86,106.9,48139.0,97.9859,97.9859,97.8668,97.9035,48139.0
2022-03-28 15:10:00,106.91,106.93,106.84,106.85,86805.0,97.9126,97.9309,97.8485,97.8577,86805.0
2022-03-28 15:20:00,106.85,106.92,106.83,106.91,148049.0,97.8577,97.9218,97.8394,97.9126,148049.0
2022-03-28 15:30:00,106.9,106.94,106.8,106.81,95124.0,97.9035,97.9401,97.8119,97.821,95124.0
2022-03-28 15:40:00,106.8,106.88,106.78,106.83,195495.0,97.8119,97.8852,97.7936,97.8394,195495.0
2022-03-28 15:50:00,106.82,107.08,106.71,107.08,506541.0,97.8302,98.0683,97.7295,98.0683,506541.0
2022-03-29 09:30:00,108.2,108.5,108.07,108.42,359537.0,99.0941,99.3688,98.975,99.2955,359537.0
2022-03-29 09:40:00,108.44,108.46,108.15,108.28,356732.0,99.3139,99.3322,99.0483,99.1673,356732.0
2022-03-29 09:50:00,108.28,108.34,108.07,108.16,155527.0,99.1673,99.2223,98.975,99.0574,155527.0
2022-03-29 10:00:00,108.16,108.31,108.07,108.19,176064.0,99.0574,99.1948,98.975,99.0849,176064.0
2022-03-29 10:10:00,108.19,108.33,108.19,108.23,211477.0,99.0849,99.2131,99.0849,99.1215,211477.0
2022-03-29 10:20:00,108.23,108.54,108.21,108.54,167841.0,99.1215,99.4054,99.1032,99.4054,167841.0
2022-03-29 10:30:00,108.54,108.67,108.39,108.42,168069.0,99.4054,99.5245,99.2681,99.2955,168069.0
2022-03-29 10:40:00,108.41,108.44,108.27,108.4,219516.0,99.2864,99.3139,99.1582,99.2772,219516.0
2022-03-29 10:50:00,108.41,108.69,108.41,108.68,142118.0,99.2864,99.5428,99.2864,99.5337,142118.0
2022-03-29 11:00:00,108.67,108.76,108.63,108.66,84882.0,99.5245,99.6069,99.4879,99.5153,84882.0
2022-03-29 11:10:00,108.65,108.73,108.59,108.68,133578.0,99.5062,99.5795,99.4512,99.5337,133578.0
2022-03-29 11:20:00,108.68,108.73,108.59,108.72,92394.0,99.5337,99.5795,99.4512,99.5703,92394.0
2022-03-29 11:30:00,108.72,109.0,108.7,108.86,127203.0,99.5703,99.8267,99.552,99.6985,127203.0
2022-03-29 11:40:00,108.85,108.98,108.78,108.95,141649.0,99.6894,99.8084,99.6253,99.7809,141649.0
2022-03-29 11:50:00,108.95,109.07,108.92,109.02,142344.0,99.7809,99.8908,99.7535,99.8451,142344.0
2022-03-29 12:00:00,109.02,109.05,108.84,108.84,157981.0,99.8451,99.8725,99.6802,99.6802,157981.0
2022-03-29 12:10:00,108.84,108.95,108.7,108.77,345573.0,99.6802,99.7809,99.552,99.6161,345573.0
2022-03-29 12:20:00,108.77,108.85,108.72,108.77,107705.0,99.6161,99.6894,99.5703,99.6161,107705.0
2022-03-29 12:30:00,108.76,108.87,108.63,108.85,163440.0,99.6069,99.7077,99.4879,99.6894,163440.0
2022-03-29 12:40:00,108.85,109.06,108.85,109.01,79089.0,99.6894,99.8817,99.6894,99.8359,79089.0
2022-03-29 12:50:00,109.01,109.02,108.87,108.97,105966.0,99.8359,99.8451,99.7077,99.7993,105966.0
2022-03-29 13:00:00,108.97,109.03,108.88,108.97,153474.0,99.7993,99.8542,99.7168,99.7993,153474.0
2022-03-29 13:10:00,108.97,109.27,108.97,109.18,146861.0,99.7993,100.074,99.7993,99.9916,146861.0
2022-03-29 13:20:00,109.18,109.19,109.02,109.13,91070.0,99.9916,100.0007,99.8451,99.9458,91070.0
2022-03-29 13:30:00,109.14,109.2,109.09,109.12,81988.0,99.955,100.0099,99.9092,99.9366,81988.0
2022-03-29 13:40:00,109.12,109.31,109.09,109.24,60939.0,99.9366,100.1106,99.9092,100.0465,60939.0
2022-03-29 13:50:00,109.23,109.33,109.2,109.33,61600.0,100.0374,100.129,100.0099,100.129,61600.0
2022-03-29 14:00:00,109.35,109.49,109.31,109.49,114413.0,100.1473,100.2755,100.1106,100.2755,114413.0
2022-03-29 14:10:00,109.5,109.59,109.49,109.54,119992.0,100.2847,100.3671,100.2755,100.3213,119992.0
2022-03-29 14:20:00,109.53,109.72,109.5,109.68,140171.0,100.3121,100.4861,100.2847,100.4495,140171.0
2022-03-29 14:30:00,109.69,109.83,109.68,109.83,84136.0,100.4587,100.5869,100.4495,100.5869,84136.0
2022-03-29 14:40:00,109.83,109.9,109.79,109.86,77386.0,100.5869,100.651,100.5503,100.6144,77386.0
2022-03-29 14:50:00,109.86,109.88,109.79,109.87,86420.0,100.6144,100.6327,100.5503,100.6235,86420.0
2022-03-29 15:00:00,109.86,110.02,109.81,109.96,106660.0,100.6144,100.7609,100.5686,100.7059,106660.0
2022-03-29 15:10:00,109.96,110.08,109.92,110.03,142509.0,100.7059,100.8158,100.6693,100.7701,142509.0
2022-03-29 15:20:00,110.04,110.11,109.97,110.08,165015.0,100.7792,100.8433,100.7151,100.8158,165015.0
2022-03-29 15:30:00,110.08,110.33,110.07,110.26,370537.0,100.8158,101.0448,100.8067,100.9807,370537.0
2022-03-29 15:40:00,110.26,110.31,110.13,110.26,639504.0,100.9807,101.0265,100.8616,100.9807,639504.0
2022-03-29 15:50:00,110.27,110.34,109.99,110.11,1405250.0,100.9899,101.054,100.7334,100.8433,1405250.0
2022-03-30 09:30:00,109.74,109.75,109.19,109.39,247879.0,100.5045,100.5136,100.0007,100.1839,247879.0
2022-03-30 09:40:00,109.38,109.56,109.25,109.38,330305.0,100.1748,100.3396,100.0557,100.1748,330305.0
2022-03-30 09:50:00,109.38,109.68,109.17,109.63,246042.0,100.1748,100.4495,99.9824,100.4037,246042.0
2022-03-30 10:00:00,109.65,109.85,109.51,109.51,94150.0,100.422,100.6052,100.2938,100.2938,94150.0
2022-03-30 10:10:00,109.52,109.56,109.35,109.47,65748.0,100.303,100.3396,100.1473,100.2572,65748.0
2022-03-30 10:20:00,109.47,109.5,109.14,109.14,83909.0,100.2572,100.2847,99.955,99.955,83909.0
2022-03-30 10:30:00,109.15,109.22,109.03,109.22,67773.0,99.9641,100.0282,99.8542,100.0282,67773.0
2022-03-30 10:40:00,109.22,109.4,109.12,109.31,72650.0,100.0282,100.1931,99.9366,100.1106,72650.0
2022-03-30 10:50:00,109.31,109.4,109.13,109.17,74863.0,100.1106,100.1931,99.9458,99.9824,74863.0
2022-03-30 11:00:00,109.17,109.32,109.14,109.22,53543.0,99.9824,100.1198,99.955,100.0282,53543.0
2022-03-30 11:10:00,109.21,109.23,109.07,109.19,55996.0,100.0191,100.0374,99.8908,100.0007,55996.0
2022-03-30 11:20:00,109.18,109.26,109.14,109.14,70915.0,99.9916,100.0649,99.955,99.955,70915.0
2022-03-30 11:30:00,109.14,109.14,108.97,109.12,99348.0,99.955,99.955,99.7993,99.9366,99348.0
2022-03-30 11:40:00,109.13,109.23,109.09,109.2,75254.0,99.9458,100.0374,99.9092,100.0099,75254.0
2022-03-30 11:50:00,109.2,109.23,109.09,109.21,76436.0,100.0099,100.0374,99.9092,100.0191,76436.0
2022-03-30 12:00:00,109.21,109.35,109.2,109.28,102704.0,100.0191,100.1473,100.0099,100.0832,102704.0
2022-03-30 12:10:00,109.28,109.32,109.23,109.32,210561.0,100.0832,100.1198,100.0374,100.1198,210561.0
2022-03-30 12:20:00,109.32,109.36,109.2,109.23,112245.0,100.1198,100.1564,100.0099,100.0374,112245.0
2022-03-30 12:30:00,109.23,109.41,109.21,109.41,90168.0,100.0374,100.2022,100.0191,100.2022,90168.0
2022-03-30 12:40:00,109.41,109.45,109.31,109.31,71078.0,100.2022,100.2389,100.1106,100.1106,71078.0
2022-03-30 12:50:00,109.31,109.39,109.29,109.37,86155.0,100.1106,100.1839,100.0923,100.1656,86155.0
2022-03-30 13:00:00,109.36,109.37,109.11,109.16,68085.0,100.1564,100.1656,99.9275,99.9733,68085.0
2022-03-30 13:10:00,109.17,109.2,109.08,109.16,48808.0,99.9824,100.0099,99.9,99.9733,48808.0
2022-03-30 13:20:00,109.17,109.19,109.06,109.07,66665.0,99.9824,100.0007,99.8817,99.8908,66665.0
2022-03-30 13:30:00,109.08,109.11,108.94,108.98,119804.0,99.9,99.9275,99.7718,99.8084,119804.0
2022-03-30 13:40:00,108.98,109.2,108.97,109.18,99185.0,99.8084,100.0099,99.7993,99.9916,99185.0
2022-03-30 13:50:00,109.18,109.22,109.1,109.18,56660.0,99.9916,100.0282,99.9183,99.9916,56660.0
2022-03-30 14:00:00,109.18,109.38,109.18,109.35,109749.0,99.9916,100.1748,99.9916,100.1473,109749.0
2022-03-30 14:10:00,109.36,109.4,109.28,109.33,56528.0,100.1564,100.1931,100.0832,100.129,56528.0
2022-03-30 14:20:00,109.33,109.4,109.26,109.4,70197.0,100.129,100.1931,100.0649,100.1931,70197.0
2022-03-30 14:30:00,109.39,109.44,109.36,109.36,67808.0,100.1839,100.2297,100.1564,100.1564,67808.0
2022-03-30 14:40:00,109.37,109.4,109.28,109.32,89310.0,100.1656,100.1931,100.0832,100.1198,89310.0
2022-03-30 14:50:00,109.31,109.31,109.18,109.21,63051.0,100.1106,100.1106,99.9916,100.0191,63051.0
2022-03-30 15:00:00,109.21,109.25,109.14,109.14,111873.0,100.0191,100.0557,99.955,99.955,111873.0
2022-03-30 15:10:00,109.13,109.13,108.93,108.96,222926.0,99.9458,99.9458,99.7626,99.7901,222926.0
2022-03-30 15:20:00,108.96,109.04,108.88,108.99,109845.0,99.7901,99.8634,99.7168,99.8176,109845.0
2022-03-30 15:30:00,109.0,109.19,108.96,109.09,151713.0,99.8267,100.0007,99.7901,99.9092,151713.0
2022-03-30 15:40:00,109.08,109.23,109.02,109.15,248879.0,99.9,100.0374,99.8451,99.9641,248879.0
2022-03-30 15:50:00,109.15,109.41,109.03,109.35,670701.0,99.9641,100.2022,99.8542,100.1473,670701.0
2022-03-31 09:30:00,109.67,109.96,109.59,109.96,312858.0,100.4403,100.7059,100.3671,100.7059,312858.0
2022-03-31 09:40:00,109.96,110.03,109.79,109.93,146096.0,100.7059,100.7701,100.5503,100.6785,146096.0
2022-03-31 09:50:00,109.92,110.1,109.88,110.07,174621.0,100.6693,100.8342,100.6327,100.8067,174621.0
2022-03-31 10:00:00,110.06,110.1,109.82,109.85,132101.0,100.7975,100.8342,100.5777,100.6052,132101.0
2022-03-31 10:10:00,109.86,109.97,109.76,109.92,102828.0,100.6144,100.7151,100.5228,100.6693,102828.0
2022-03-31 10:20:00,109.92,109.94,109.67,109.82,96758.0,100.6693,100.6876,100.4403,100.5777,96758.0
2022-03-31 10:30:00,109.81,109.83,109.7,109.76,97301.0,100.5686,100.5869,100.4678,100.5228,97301.0
2022-03-31 10:40:00,109.77,109.88,109.71,109.86,100912.0,100.5319,100.6327,100.477,100.6144,100912.0
2022-03-31 10:50:00,109.87,109.9,109.74,109.87,137737.0,100.6235,100.651,100.5045,100.6235,137737.0
2022-03-31 11:00:00,109.88,109.94,109.78,109.86,143237.0,100.6327,100.6876,100.5411,100.6144,143237.0
2022-03-31 11:10:00,109.85,109.93,109.73,109.73,94653.0,100.6052,100.6785,100.4953,100.4953,94653.0
2022-03-31 11:20:00,109.72,109.77,109.65,109.73,48521.0,100.4861,100.5319,100.422,100.4953,48521.0
2022-03-31 11:30:00,109.73,109.77,109.62,109.71,80089.0,100.4953,100.5319,100.3946,100.477,80089.0
2022-03-31 11:40:00,109.71,109.8,109.62,109.67,62777.0,100.477,100.5594,100.3946,100.4403,62777.0
2022-03-31 11:50:00,109.67,109.74,109.54,109.73,87957.0,100.4403,100.5045,100.3213,100.4953,87957.0
2022-03-31 12:00:00,109.73,109.78,109.6,109.77,158840.0,100.4953,100.5411,100.3762,100.5319,158840.0
2022-03-31 12:10:00,109.78,109.83,109.76,109.78,162275.0,100.5411,100.5869,100.5228,100.5411,162275.0
2022-03-31 12:20:00,109.78,109.78,109.64,109.71,110487.0,100.5411,100.5411,100.4129,100.477,110487.0
2022-03-31 12:30:00,109.7,109.8,109.69,109.74,72143.0,100.4678,100.5594,100.4587,100.5045,72143.0
2022-03-31 12:40:00,109.75,109.76,109.64,109.73,59369.0,100.5136,100.5228,100.4129,100.4953,59369.0
2022-03-31 12:50:00,109.73,109.75,109.66,109.7,88208.0,100.4953,100.5136,100.4312,100.4678,88208.0
2022-03-31 13:00:00,109.71,109.74,109.61,109.65,61722.0,100.477,100.5045,100.3854,100.422,61722.0
2022-03-31 13:10:00,109.64,109.69,109.55,109.69,84987.0,100.4129,100.4587,100.3304,100.4587,84987.0
2022-03-31 13:20:00,109.67,109.75,109.62,109.75,152323.0,100.4403,100.5136,100.3946,100.5136,152323.0
2022-03-31 13:30:00,109.74,109.78,109.7,109.71,77756.0,100.5045,100.5411,100.4678,100.477,77756.0
2022-03-31 13:40:00,109.71,109.74,109.6,109.65,71607.0,100.477,100.5045,100.3762,100.422,71607.0
2022-03-31 13:50:00,109.65,109.72,109.62,109.68,89535.0,100.422,100.4861,100.3946,100.4495,89535.0
2022-03-31 14:00:00,109.67,109.67,109.5,109.51,94128.0,100.4403,100.4403,100.2847,100.2938,94128.0
2022-03-31 14:10:00,109.52,109.53,109.36,109.52,137044.0,100.303,100.3121,100.1564,100.303,137044.0
2022-03-31 14:20:00,109.51,109.59,109.49,109.54,55046.0,100.2938,100.3671,100.2755,100.3213,55046.0
2022-03-31 14:30:00,109.53,109.61,109.48,109.49,76902.0,100.3121,100.3854,100.2663,100.2755,76902.0
2022-03-31 14:40:00,109.49,109.5,109.36,109.45,80726.0,100.2755,100.2847,100.1564,100.2389,80726.0
2022-03-31 14:50:00,109.46,109.5,109.43,109.45,78580.0,100.248,100.2847,100.2205,100.2389,78580.0
2022-03-31 15:00:00,109.45,109.57,109.38,109.4,104058.0,100.2389,100.3488,100.1748,100.1931,104058.0
2022-03-31 15:10:00,109.4,109.41,109.25,109.29,207855.0,100.1931,100.2022,100.0557,100.0923,207855.0
2022-03-31 15:20:00,109.28,109.28,109.13,109.16,143258.0,100.0832,100.0832,99.9458,99.9733,143258.0
2022-03-31 15:30:00,109.15,109.16,108.99,109.07,374001.0,99.9641,99.9733,99.8176,99.8908,374001.0
2022-03-31 15:40:00,109.07,109.07,108.86,108.87,383436.0,99.8908,99.8908,99.6985,99.7077,383436.0
2022-03-31 15:50:00,108.87,108.87,107.92,107.99,3993220.0,99.7077,99.7077,98.8376,98.9017,3993220.0
2022-04-01 09:30:00,108.42,108.59,108.16,108.18,657540.0,99.2955,99.4512,99.0574,99.0757,657540.0
2022-04-01 09:40:00,108.18,108.56,108.09,108.53,277689.0,99.0757,99.4238,98.9933,99.3963,277689.0
2022-04-01 09:50:00,108.53,108.54,108.37,108.53,212404.0,99.3963,99.4054,99.2498,99.3963,212404.0
2022-04-01 10:00:00,108.55,108.76,108.5,108.73,169536.0,99.4146,99.6069,99.3688,99.5795,169536.0
2022-04-01 10:10:00,108.74,108.76,108.43,108.44,189839.0,99.5886,99.6069,99.3047,99.3139,189839.0
2022-04-01 10:20:00,108.43,108.44,108.19,108.2,166684.0,99.3047,99.3139,99.0849,99.0941,166684.0
2022-04-01 10:30:00,108.2,108.3,108.17,108.21,244402.0,99.0941,99.1856,99.0666,99.1032,244402.0
2022-04-01 10:40:00,108.22,108.48,108.19,108.36,174535.0,99.1124,99.3505,99.0849,99.2406,174535.0
2022-04-01 10:50:00,108.37,108.63,108.36,108.43,188703.0,99.2498,99.4879,99.2406,99.3047,188703.0
2022-04-01 11:00:00,108.43,108.56,108.33,108.54,162708.0,99.3047,99.4238,99.2131,99.4054,162708.0
2022-04-01 11:10:00,108.53,108.66,108.44,108.61,108008.0,99.3963,99.5153,99.3139,99.4696,108008.0
2022-04-01 11:20:00,108.6,108.98,108.6,108.95,207737.0,99.4604,99.8084,99.4604,99.7809,207737.0
2022-04-01 11:30:00,108.95,109.05,108.75,108.84,125170.0,99.7809,99.8725,99.5978,99.6802,125170.0
2022-04-01 11:40:00,108.84,108.85,108.66,108.79,141436.0,99.6802,99.6894,99.5153,99.6344,141436.0
2022-04-01 11:50:00,108.8,109.0,108.75,109.0,95674.0,99.6436,99.8267,99.5978,99.8267,95674.0
2022-04-01 12:00:00,109.0,109.02,108.76,108.82,77091.0,99.8267,99.8451,99.6069,99.6619,77091.0
2022-04-01 12:10:00,108.82,108.96,108.78,108.93,55097.0,99.6619,99.7901,99.6253,99.7626,55097.0
2022-04-01 12:20:00,108.93,109.13,108.91,109.11,55880.0,99.7626,99.9458,99.7443,99.9275,55880.0
2022-04-01 12:30:00,109.11,109.11,108.81,108.96,70836.0,99.9275,99.9275,99.6527,99.7901,70836.0
2022-04-01 12:40:00,108.95,109.26,108.89,109.26,60893.0,99.7809,100.0649,99.726,100.0649,60893.0
2022-04-01 12:50:00,109.26,109.38,109.22,109.3,98341.0,100.0649,100.1748,100.0282,100.1015,98341.0
2022-04-01 13:00:00,109.29,109.48,109.24,109.28,161790.0,100.0923,100.2663,100.0465,100.0832,161790.0
2022-04-01 13:10:00,109.28,109.42,109.25,109.42,66521.0,100.0832,100.2114,100.0557,100.2114,66521.0
2022-04-01 13:20:00,109.41,109.51,109.32,109.44,79573.0,100.2022,100.2938,100.1198,100.2297,79573.0
2022-04-01 13:30:00,109.43,109.55,109.32,109.54,98034.0,100.2205,100.3304,100.1198,100.3213,98034.0
2022-04-01 13:40:00,109.53,109.62,109.5,109.54,100644.0,100.3121,100.3946,100.2847,100.3213,100644.0
2022-04-01 13:50:00,109.53,109.6,109.44,109.54,100005.0,100.3121,100.3762,100.2297,100.3213,100005.0
2022-04-01 14:00:00,109.53,109.77,109.52,109.7,89734.0,100.3121,100.5319,100.303,100.4678,89734.0
2022-04-01 14:10:00,109.7,109.73,109.63,109.65,72853.0,100.4678,100.4953,100.4037,100.422,72853.0
2022-04-01 14:20:00,109.66,109.78,109.59,109.78,90674.0,100.4312,100.5411,100.3671,100.5411,90674.0
2022-04-01 14:30:00,109.79,109.85,109.71,109.73,71216.0,100.5503,100.6052,100.477,100.4953,71216.0
2022-04-01 14:40:00,109.74,109.86,109.72,109.73,143523.0,100.5045,100.6144,100.4861,100.4953,143523.0
2022-04-01 14:50:00,109.73,109.76,109.6,109.64,157410.0,100.4953,100.5228,100.3762,100.4129,157410.0
2022-04-01 15:00:00,109.63,109.79,109.63,109.69,89915.0,100.4037,100.5503,100.4037,100.4587,89915.0
2022-04-01 15:10:00,109.68,109.73,109.5,109.53,139185.0,100.4495,100.4953,100.2847,100.3121,139185.0
2022-04-01 15:20:00,109.52,109.68,109.46,109.67,122450.0,100.303,100.4495,100.248,100.4403,122450.0
2022-04-01 15:30:00,109.67,109.72,109.58,109.64,206081.0,100.4403,100.4861,100.3579,100.4129,206081.0
2022-04-01 15:40:00,109.64,109.81,109.59,109.8,359611.0,100.4129,100.5686,100.3671,100.5594,359611.0
2022-04-01 15:50:00,109.8,110.11,109.8,110.03,792448.0,100.5594,100.8433,100.5594,100.7701,792448.0
2022-04-04 09:30:00,110.0,110.36,109.82,109.91,235908.0,100.7426,101.0723,100.5777,100.6602,235908.0
2022-04-04 09:40:00,109.91,110.06,109.63,109.76,206085.0,100.6602,100.7975,100.4037,100.5228,206085.0
2022-04-04 09:50:00,109.76,109.96,109.74,109.79,129295.0,100.5228,100.7059,100.5045,100.5503,129295.0
2022-04-04 10:00:00,109.81,109.81,109.44,109.44,105870.0,100.5686,100.5686,100.2297,100.2297,105870.0
2022-04-04 10:10:00,109.46,109.46,109.02,109.16,132198.0,100.248,100.248,99.8451,99.9733,132198.0
2022-04-04 10:20:00,109.17,109.54,109.17,109.5,134594.0,99.9824,100.3213,99.9824,100.2847,134594.0
2022-04-04 10:30:00,109.51,109.57,109.19,109.23,151817.0,100.2938,100.3488,100.0007,100.0374,151817.0
2022-04-04 10:40:00,109.24,109.28,109.07,109.24,112739.0,100.0465,100.0832,99.8908,100.0465,112739.0
2022-04-04 10:50:00,109.23,109.3,108.93,108.99,140445.0,100.0374,100.1015,99.7626,99.8176,140445.0
2022-04-04 11:00:00,108.99,109.34,108.95,109.32,169774.0,99.8176,100.1381,99.7809,100.1198,169774.0
2022-04-04 11:10:00,109.31,109.31,109.16,109.28,136665.0,100.1106,100.1106,99.9733,100.0832,136665.0
2022-04-04 11:20:00,109.27,109.38,109.24,109.35,65759.0,100.074,100.1748,100.0465,100.1473,65759.0
2022-04-04 11:30:00,109.34,109.37,109.28,109.31,97426.0,100.1381,100.1656,100.0832,100.1106,97426.0
2022-04-04 11:40:00,109.31,109.32,109.13,109.14,55153.0,100.1106,100.1198,99.9458,99.955,55153.0
2022-04-04 11:50:00,109.13,109.2,109.01,109.18,76295.0,99.9458,100.0099,99.8359,99.9916,76295.0
2022-04-04 12:00:00,109.17,109.27,109.13,109.25,212456.0,99.9824,100.074,99.9458,100.0557,212456.0
2022-04-04 12:10:00,109.26,109.45,109.23,109.45,48052.0,100.0649,100.2389,100.0374,100.2389,48052.0
2022-04-04 12:20:00,109.46,109.47,109.26,109.3,116348.0,100.248,100.2572,100.0649,100.1015,116348.0
2022-04-04 12:30:00,109.29,109.34,109.08,109.12,98855.0,100.0923,100.1381,99.9,99.9366,98855.0
2022-04-04 12:40:00,109.12,109.19,109.01,109.11,38928.0,99.9366,100.0007,99.8359,99.9275,38928.0
2022-04-04 12:50:00,109.11,109.14,108.82,108.82,48858.0,99.9275,99.955,99.6619,99.6619,48858.0
2022-04-04 13:00:00,108.82,108.89,108.74,108.85,55494.0,99.6619,99.726,99.5886,99.6894,55494.0
2022-04-04 13:10:00,108.85,108.9,108.7,108.87,58710.0,99.6894,99.7352,99.552,99.7077,58710.0
2022-04-04 13:20:00,108.86,108.94,108.85,108.93,32795.0,99.6985,99.7718,99.6894,99.7626,32795.0
2022-04-04 13:30:00,108.91,109.14,108.9,109.08,67066.0,99.7443,99.955,99.7352,99.9,67066.0
2022-04-04 13:40:00,109.08,109.21,109.06,109.06,81354.0,99.9,100.0191,99.8817,99.8817,81354.0
2022-04-04 13:50:00,109.07,109.32,109.06,109.32,92579.0,99.8908,100.1198,99.8817,100.1198,92579.0
2022-04-04 14:00:00,109.31,109.42,109.26,109.39,86994.0,100.1106,100.2114,100.0649,100.1839,86994.0
2022-04-04 14:10:00,109.39,109.41,109.28,109.4,66902.0,100.1839,100.2022,100.0832,100.1931,66902.0
2022-04-04 14:20:00,109.4,109.43,109.35,109.39,60836.0,100.1931,100.2205,100.1473,100.1839,60836.0
2022-04-04 14:30:00,109.38,109.43,109.29,109.4,83497.0,100.1748,100.2205,100.0923,100.1931,83497.0
2022-04-04 14:40:00,109.4,109.41,109.31,109.31,56995.0,100.1931,100.2022,100.1106,100.1106,56995.0
2022-04-04 14:50:00,109.32,109.34,109.14,109.16,82799.0,100.1198,100.1381,99.955,99.9733,82799.0
2022-04-04 15:00:00,109.15,109.21,109.08,109.1,84727.0,99.9641,100.0191,99.9,99.9183,84727.0
2022-04-04 15:10:00,109.11,109.27,109.08,109.27,110730.0,99.9275,100.074,99.9,100.074,110730.0
2022-04-04 15:20:00,109.27,109.36,109.22,109.26,128474.0,100.074,100.1564,100.0282,100.0649,128474.0
2022-04-04 15:30:00,109.26,109.39,109.21,109.32,140915.0,100.0649,100.1839,100.0191,100.1198,140915.0
2022-04-04 15:40:00,109.33,109.55,109.27,109.55,342888.0,100.129,100.3304,100.074,100.3304,342888.0
2022-04-04 15:50:00,109.54,109.69,109.41,109.62,820886.0,100.3213,100.4587,100.2022,100.3946,820886.0
2022-04-05 09:30:00,109.29,110.08,109.26,110.07,345038.0,100.0923,100.8158,100.0649,100.8067,345038.0
2022-04-05 09:40:00,110.08,110.49,110.08,110.15,260619.0,100.8158,101.1913,100.8158,100.88,260619.0
2022-04-05 09:50:00,110.16,110.31,110.09,110.25,175605.0,100.8891,101.0265,100.825,100.9715,175605.0
2022-04-05 10:00:00,110.25,110.48,110.02,110.05,107188.0,100.9715,101.1822,100.7609,100.7884,107188.0
2022-04-05 10:10:00,110.05,110.1,109.65,109.8,125193.0,100.7884,100.8342,100.422,100.5594,125193.0
2022-04-05 10:20:00,109.79,109.8,109.55,109.74,60473.0,100.5503,100.5594,100.3304,100.5045,60473.0
2022-04-05 10:30:00,109.73,109.82,109.68,109.68,100094.0,100.4953,100.5777,100.4495,100.4495,100094.0
2022-04-05 10:40:00,109.69,110.09,109.66,110.09,159985.0,100.4587,100.825,100.4312,100.825,159985.0
2022-04-05 10:50:00,110.08,110.3,110.02,110.21,165198.0,100.8158,101.0173,100.7609,100.9349,165198.0
2022-04-05 11:00:00,110.21,110.28,110.04,110.07,75048.0,100.9349,100.999,100.7792,100.8067,75048.0
2022-04-05 11:10:00,110.06,110.22,110.05,110.14,70134.0,100.7975,100.9441,100.7884,100.8708,70134.0
2022-04-05 11:20:00,110.14,110.25,110.11,110.19,114604.0,100.8708,100.9715,100.8433,100.9166,114604.0
2022-04-05 11:30:00,110.18,110.38,110.16,110.22,116062.0,100.9074,101.0906,100.8891,100.9441,116062.0
2022-04-05 11:40:00,110.21,110.32,110.13,110.22,90030.0,100.9349,101.0356,100.8616,100.9441,90030.0
2022-04-05 11:50:00,110.21,110.27,110.08,110.1,92710.0,100.9349,100.9899,100.8158,100.8342,92710.0
2022-04-05 12:00:00,110.1,110.28,109.97,110.25,114838.0,100.8342,100.999,100.7151,100.9715,114838.0
2022-04-05 12:10:00,110.27,110.42,110.22,110.34,90142.0,100.9899,101.1272,100.9441,101.054,90142.0
2022-04-05 12:20:00,110.34,110.36,110.26,110.34,75377.0,101.054,101.0723,100.9807,101.054,75377.0
2022-04-05 12:30:00,110.33,110.5,110.3,110.43,87028.0,101.0448,101.2005,101.0173,101.1364,87028.0
2022-04-05 12:40:00,110.42,110.42,110.24,110.32,345992.0,101.1272,101.1272,100.9624,101.0356,345992.0
2022-04-05 12:50:00,110.33,110.41,110.25,110.4,67298.0,101.0448,101.1181,100.9715,101.1089,67298.0
2022-04-05 13:00:00,110.4,110.58,110.32,110.58,43014.0,101.1089,101.2738,101.0356,101.2738,43014.0
2022-04-05 13:10:00,110.58,110.65,110.43,110.65,73279.0,101.2738,101.3379,101.1364,101.3379,73279.0
2022-04-05 13:20:00,110.65,110.75,110.46,110.49,59380.0,101.3379,101.4295,101.1639,101.1913,59380.0
2022-04-05 13:30:00,110.49,110.55,110.43,110.5,60186.0,101.1913,101.2463,101.1364,101.2005,60186.0
2022-04-05 13:40:00,110.49,110.53,110.4,110.41,55619.0,101.1913,101.228,101.1089,101.1181,55619.0
2022-04-05 13:50:00,110.39,110.43,110.27,110.28,60088.0,101.0998,101.1364,100.9899,100.999,60088.0
2022-04-05 14:00:00,110.28,110.35,110.18,110.32,83899.0,100.999,101.0631,100.9074,101.0356,83899.0
2022-04-05 14:10:00,110.32,110.38,110.25,110.38,48296.0,101.0356,101.0906,100.9715,101.0906,48296.0
2022-04-05 14:20:00,110.39,110.5,110.3,110.31,95929.0,101.0998,101.2005,101.0173,101.0265,95929.0
2022-04-05 14:30:00,110.31,110.33,110.16,110.17,78215.0,101.0265,101.0448,100.8891,100.8983,78215.0
2022-04-05 14:40:00,110.17,110.21,110.06,110.1,80742.0,100.8983,100.9349,100.7975,100.8342,80742.0
2022-04-05 14:50:00,110.09,110.2,110.04,110.08,180359.0,100.825,100.9257,100.7792,100.8158,180359.0
2022-04-05 15:00:00,110.08,110.11,109.93,110.01,183900.0,100.8158,100.8433,100.6785,100.7517,183900.0
2022-04-05 15:10:00,110.0,110.0,109.8,109.84,187517.0,100.7426,100.7426,100.5594,100.596,187517.0
2022-04-05 15:20:00,109.83,109.91,109.58,109.6,231400.0,100.5869,100.6602,100.3579,100.3762,231400.0
2022-04-05 15:30:00,109.6,109.62,109.19,109.26,318184.0,100.3762,100.3946,100.0007,100.0649,318184.0
2022-04-05 15:40:00,109.26,109.34,108.92,108.93,376578.0,100.0649,100.1381,99.7535,99.7626,376578.0
2022-04-05 15:50:00,108.93,109.35,108.88,109.28,940761.0,99.7626,100.1473,99.7168,100.0832,940761.0
2022-04-06 09:30:00,108.68,109.06,108.26,108.58,343047.0,99.5337,99.8817,99.149,99.4421,343047.0
2022-04-06 09:40:00,108.57,108.9,108.54,108.87,196969.0,99.4329,99.7352,99.4054,99.7077,196969.0
2022-04-06 09:50:00,108.87,109.34,108.82,109.17,232185.0,99.7077,100.1381,99.6619,99.9824,232185.0
2022-04-06 10:00:00,109.16,109.45,109.15,109.21,254396.0,99.9733,100.2389,99.9641,100.0191,254396.0
2022-04-06 10:10:00,109.2,109.62,109.19,109.55,145204.0,100.0099,100.3946,100.0007,100.3304,145204.0
2022-04-06 10:20:00,109.54,109.54,109.12,109.28,86894.0,100.3213,100.3213,99.9366,100.0832,86894.0
2022-04-06 10:30:00,109.27,109.58,109.2,109.56,97742.0,100.074,100.3579,100.0099,100.3396,97742.0
2022-04-06 10:40:00,109.55,109.74,109.51,109.62,83765.0,100.3304,100.5045,100.2938,100.3946,83765.0
2022-04-06 10:50:00,109.6,109.66,109.45,109.47,122419.0,100.3762,100.4312,100.2389,100.2572,122419.0
2022-04-06 11:00:00,109.46,109.59,109.41,109.52,95821.0,100.248,100.3671,100.2022,100.303,95821.0
2022-04-06 11:10:00,109.51,109.56,109.42,109.48,83709.0,100.2938,100.3396,100.2114,100.2663,83709.0
2022-04-06 11:20:00,109.47,109.56,109.39,109.53,72563.0,100.2572,100.3396,100.1839,100.3121,72563.0
2022-04-06 11:30:00,109.54,109.63,109.5,109.59,62900.0,100.3213,100.4037,100.2847,100.3671,62900.0
2022-04-06 11:40:00,109.59,109.92,109.59,109.87,70926.0,100.3671,100.6693,100.3671,100.6235,70926.0
2022-04-06 11:50:00,109.86,109.92,109.7,109.82,107551.0,100.6144,100.6693,100.4678,100.5777,107551.0
2022-04-06 12:00:00,109.82,109.96,109.75,109.75,50507.0,100.5777,100.7059,100.5136,100.5136,50507.0
2022-04-06 12:10:00,109.75,109.81,109.55,109.56,51097.0,100.5136,100.5686,100.3304,100.3396,51097.0
2022-04-06 12:20:00,109.57,109.82,109.47,109.82,73419.0,100.3488,100.5777,100.2572,100.5777,73419.0
2022-04-06 12:30:00,109.82,110.03,109.81,109.9,78625.0,100.5777,100.7701,100.5686,100.651,78625.0
2022-04-06 12:40:00,109.89,110.08,109.85,109.96,89217.0,100.6418,100.8158,100.6052,100.7059,89217.0
2022-04-06 12:50:00,109.97,110.17,109.93,110.13,77832.0,100.7151,100.8983,100.6785,100.8616,77832.0
2022-04-06 13:00:00,110.12,110.27,110.11,110.21,116646.0,100.8525,100.9899,100.8433,100.9349,116646.0
2022-04-06 13:10:00,110.22,110.24,110.03,110.12,77918.0,100.9441,100.9624,100.7701,100.8525,77918.0
2022-04-06 13:20:00,110.11,110.4,110.09,110.29,104257.0,100.8433,101.1089,100.825,101.0082,104257.0
2022-04-06 13:30:00,110.29,110.46,110.25,110.43,71721.0,101.0082,101.1639,100.9715,101.1364,71721.0
2022-04-06 13:40:00,110.44,110.45,110.13,110.21,64119.0,101.1455,101.1547,100.8616,100.9349,64119.0
2022-04-06 13:50:00,110.21,110.26,109.99,110.09,96864.0,100.9349,100.9807,100.7334,100.825,96864.0
2022-04-06 14:00:00,110.1,110.58,109.94,109.96,187554.0,100.8342,101.2738,100.6876,100.7059,187554.0
2022-04-06 14:10:00,109.96,110.02,109.71,109.92,113137.0,100.7059,100.7609,100.477,100.6693,113137.0
2022-04-06 14:20:00,109.93,110.27,109.93,110.08,86026.0,100.6785,100.9899,100.6785,100.8158,86026.0
2022-04-06 14:30:00,110.07,110.47,110.02,110.12,174610.0,100.8067,101.173,100.7609,100.8525,174610.0
2022-04-06 14:40:00,110.1,110.41,110.09,110.27,171209.0,100.8342,101.1181,100.825,100.9899,171209.0
2022-04-06 14:50:00,110.28,110.54,110.23,110.51,306395.0,100.999,101.2371,100.9532,101.2097,306395.0
2022-04-06 15:00:00,110.52,110.64,110.24,110.36,232820.0,101.2188,101.3287,100.9624,101.0723,232820.0
2022-04-06 15:10:00,110.36,110.42,110.2,110.23,182085.0,101.0723,101.1272,100.9257,100.9532,182085.0
2022-04-06 15:20:00,110.23,110.25,109.91,109.92,242512.0,100.9532,100.9715,100.6602,100.6693,242512.0
2022-04-06 15:30:00,109.92,110.2,109.88,110.19,334491.0,100.6693,100.9257,100.6327,100.9166,334491.0
2022-04-06 15:40:00,110.19,110.56,110.16,110.54,390188.0,100.9166,101.2554,100.8891,101.2371,390188.0
2022-04-06 15:50:00,110.55,110.71,110.38,110.57,1167858.0,101.2463,101.3928,101.0906,101.2646,1167858.0
2022-04-07 09:30:00,109.97,110.03,109.24,109.6,245578.0,100.7151,100.7701,100.0465,100.3762,245578.0
2022-04-07 09:40:00,109.59,109.97,109.58,109.65,131325.0,100.3671,100.7151,100.3579,100.422,131325.0
2022-04-07 09:50:00,109.64,109.67,109.29,109.38,167887.0,100.4129,100.4403,100.0923,100.1748,167887.0
2022-04-07 10:00:00,109.38,109.46,109.19,109.39,94452.0,100.1748,100.248,100.0007,100.1839,94452.0
2022-04-07 10:10:00,109.4,109.47,109.28,109.43,77742.0,100.1931,100.2572,100.0832,100.2205,77742.0
2022-04-07 10:20:00,109.4,109.46,109.14,109.18,108065.0,100.1931,100.248,99.955,99.9916,108065.0
2022-04-07 10:30:00,109.18,109.33,109.17,109.24,107831.0,99.9916,100.129,99.9824,100.0465,107831.0
2022-04-07 10:40:00,109.24,109.25,109.0,109.07,119105.0,100.0465,100.0557,99.8267,99.8908,119105.0
2022-04-07 10:50:00,109.08,109.2,108.99,109.0,66519.0,99.9,100.0099,99.8176,99.8267,66519.0
2022-04-07 11:00:00,109.0,109.2,108.9,108.93,121222.0,99.8267,100.0099,99.7352,99.7626,121222.0
2022-04-07 11:10:00,108.93,109.13,108.86,109.12,92324.0,99.7626,99.9458,99.6985,99.9366,92324.0
2022-04-07 11:20:00,109.12,109.21,108.94,109.0,87610.0,99.9366,100.0191,99.7718,99.8267,87610.0
2022-04-07 11:30:00,109.01,109.29,108.96,109.19,88895.0,99.8359,100.0923,99.7901,100.0007,88895.0
2022-04-07 11:40:00,109.18,109.36,109.15,109.3,57882.0,99.9916,100.1564,99.9641,100.1015,57882.0
2022-04-07 11:50:00,109.28,109.42,109.2,109.23,62285.0,100.0832,100.2114,100.0099,100.0374,62285.0
2022-04-07 12:00:00,109.21,109.3,109.13,109.14,85559.0,100.0191,100.1015,99.9458,99.955,85559.0
2022-04-07 12:10:00,109.14,109.22,108.98,108.98,98935.0,99.955,100.0282,99.8084,99.8084,98935.0
2022-04-07 12:20:00,108.99,109.11,108.96,109.01,109467.0,99.8176,99.9275,99.7901,99.8359,109467.0
2022-04-07 12:30:00,109.01,109.25,108.97,109.14,185278.0,99.8359,100.0557,99.7993,99.955,185278.0
2022-04-07 12:40:00,109.14,109.23,109.1,109.1,67175.0,99.955,100.0374,99.9183,99.9183,67175.0
2022-04-07 12:50:00,109.1,109.14,109.0,109.11,60916.0,99.9183,99.955,99.8267,99.9275,60916.0
2022-04-07 13:00:00,109.1,109.19,109.04,109.18,53474.0,99.9183,100.0007,99.8634,99.9916,53474.0
2022-04-07 13:10:00,109.17,109.4,109.17,109.31,73699.0,99.9824,100.1931,99.9824,100.1106,73699.0
2022-04-07 13:20:00,109.31,109.41,109.2,109.28,59039.0,100.1106,100.2022,100.0099,100.0832,59039.0
2022-04-07 13:30:00,109.28,109.31,109.11,109.12,83841.0,100.0832,100.1106,99.9275,99.9366,83841.0
2022-04-07 13:40:00,109.1,109.19,109.08,109.13,103930.0,99.9183,100.0007,99.9,99.9458,103930.0
2022-04-07 13:50:00,109.14,109.39,109.08,109.37,187054.0,99.955,100.1839,99.9,100.1656,187054.0
2022-04-07 14:00:00,109.37,109.46,109.23,109.37,84469.0,100.1656,100.248,100.0374,100.1656,84469.0
2022-04-07 14:10:00,109.35,109.55,109.35,109.45,48612.0,100.1473,100.3304,100.1473,100.2389,48612.0
2022-04-07 14:20:00,109.45,109.66,109.45,109.51,118345.0,100.2389,100.4312,100.2389,100.2938,118345.0
2022-04-07 14:30:00,109.49,109.61,109.47,109.6,71310.0,100.2755,100.3854,100.2572,100.3762,71310.0
2022-04-07 14:40:00,109.61,109.76,109.56,109.76,249131.0,100.3854,100.5228,100.3396,100.5228,249131.0
2022-04-07 14:50:00,109.75,109.92,109.73,109.87,168328.0,100.5136,100.6693,100.4953,100.6235,168328.0
2022-04-07 15:00:00,109.86,110.05,109.83,110.04,202979.0,100.6144,100.7884,100.5869,100.7792,202979.0
2022-04-07 15:10:00,110.04,110.06,109.78,109.84,190730.0,100.7792,100.7975,100.5411,100.596,190730.0
2022-04-07 15:20:00,109.83,109.89,109.7,109.77,209785.0,100.5869,100.6418,100.4678,100.5319,209785.0
2022-04-07 15:30:00,109.78,109.98,109.77,109.97,144783.0,100.5411,100.7243,100.5319,100.7151,144783.0
2022-04-07 15:40:00,109.97,110.12,109.87,109.93,308068.0,100.7151,100.8525,100.6235,100.6785,308068.0
2022-04-07 15:50:00,109.93,109.93,109.54,109.66,1045631.0,100.6785,100.6785,100.3213,100.4312,1045631.0
2022-04-08 09:30:00,109.75,109.75,109.44,109.5,316368.0,100.5136,100.5136,100.2297,100.2847,316368.0
2022-04-08 09:40:00,109.49,109.59,109.03,109.05,238369.0,100.2755,100.3671,99.8542,99.8725,238369.0
2022-04-08 09:50:00,109.05,109.34,109.0,109.18,199069.0,99.8725,100.1381,99.8267,99.9916,199069.0
2022-04-08 10:00:00,109.17,109.46,109.1,109.33,95923.0,99.9824,100.248,99.9183,100.129,95923.0
2022-04-08 10:10:00,109.31,109.42,109.23,109.36,103164.0,100.1106,100.2114,100.0374,100.1564,103164.0
2022-04-08 10:20:00,109.36,109.55,109.25,109.27,116801.0,100.1564,100.3304,100.0557,100.074,116801.0
2022-04-08 10:30:00,109.28,109.57,109.25,109.46,100068.0,100.0832,100.3488,100.0557,100.248,100068.0
2022-04-08 10:40:00,109.45,109.65,109.4,109.52,146862.0,100.2389,100.422,100.1931,100.303,146862.0
2022-04-08 10:50:00,109.53,109.81,109.49,109.8,217929.0,100.3121,100.5686,100.2755,100.5594,217929.0
2022-04-08 11:00:00,109.79,110.02,109.75,109.82,117730.0,100.5503,100.7609,100.5136,100.5777,117730.0
2022-04-08 11:10:00,109.82,109.94,109.77,109.91,125520.0,100.5777,100.6876,100.5319,100.6602,125520.0
2022-04-08 11:20:00,109.91,109.97,109.85,109.91,75236.0,100.6602,100.7151,100.6052,100.6602,75236.0
2022-04-08 11:30:00,109.92,110.12,109.91,110.06,79325.0,100.6693,100.8525,100.6602,100.7975,79325.0
2022-04-08 11:40:00,110.05,110.09,109.82,109.82,123924.0,100.7884,100.825,100.5777,100.5777,123924.0
2022-04-08 11:50:00,109.82,110.04,109.8,110.02,38814.0,100.5777,100.7792,100.5594,100.7609,38814.0
2022-04-08 12:00:00,110.01,110.12,109.94,110.04,96877.0,100.7517,100.8525,100.6876,100.7792,96877.0
2022-04-08 12:10:00,110.03,110.05,109.89,110.03,74722.0,100.7701,100.7884,100.6418,100.7701,74722.0
2022-04-08 12:20:00,110.04,110.04,109.96,109.96,70197.0,100.7792,100.7792,100.7059,100.7059,70197.0
2022-04-08 12:30:00,109.96,110.07,109.84,110.01,83955.0,100.7059,100.8067,100.596,100.7517,83955.0
2022-04-08 12:40:00,110.01,110.02,109.8,109.82,97274.0,100.7517,100.7609,100.5594,100.5777,97274.0
2022-04-08 12:50:00,109.82,109.92,109.76,109.88,108151.0,100.5777,100.6693,100.5228,100.6327,108151.0
2022-04-08 13:00:00,109.87,109.87,109.77,109.85,68039.0,100.6235,100.6235,100.5319,100.6052,68039.0
2022-04-08 13:10:00,109.86,109.89,109.79,109.83,35605.0,100.6144,100.6418,100.5503,100.5869,35605.0
2022-04-08 13:20:00,109.82,109.97,109.82,109.93,48340.0,100.5777,100.7151,100.5777,100.6785,48340.0
2022-04-08 13:30:00,109.94,110.04,109.88,110.01,80905.0,100.6876,100.7792,100.6327,100.7517,80905.0
2022-04-08 13:40:00,110.0,110.08,109.94,110.07,53652.0,100.7426,100.8158,100.6876,100.8067,53652.0
2022-04-08 13:50:00,110.08,110.12,110.03,110.12,70741.0,100.8158,100.8525,100.7701,100.8525,70741.0
2022-04-08 14:00:00,110.11,110.21,110.05,110.2,61567.0,100.8433,100.9349,100.7884,100.9257,61567.0
2022-04-08 14:10:00,110.2,110.28,110.18,110.18,45604.0,100.9257,100.999,100.9074,100.9074,45604.0
2022-04-08 14:20:00,110.19,110.24,109.92,109.98,265533.0,100.9166,100.9624,100.6693,100.7243,265533.0
2022-04-08 14:30:00,109.98,110.04,109.95,109.99,130673.0,100.7243,100.7792,100.6968,100.7334,130673.0
2022-04-08 14:40:00,109.99,110.07,109.97,110.03,77205.0,100.7334,100.8067,100.7151,100.7701,77205.0
2022-04-08 14:50:00,110.03,110.15,110.01,110.04,173058.0,100.7701,100.88,100.7517,100.7792,173058.0
2022-04-08 15:00:00,110.03,110.07,109.96,110.0,127171.0,100.7701,100.8067,100.7059,100.7426,127171.0
2022-04-08 15:10:00,110.01,110.11,109.95,109.95,269421.0,100.7517,100.8433,100.6968,100.6968,269421.0
2022-04-08 15:20:00,109.95,110.05,109.93,110.02,253960.0,100.6968,100.7884,100.6785,100.7609,253960.0
2022-04-08 15:30:00,110.02,110.07,109.91,109.93,472128.0,100.7609,100.8067,100.6602,100.6785,472128.0
2022-04-08 15:40:00,109.93,110.03,109.81,109.82,522040.0,100.6785,100.7701,100.5686,100.5777,522040.0
2022-04-08 15:50:00,109.81,109.85,109.68,109.85,828740.0,100.5686,100.6052,100.4495,100.6052,828740.0
2022-04-11 09:30:00,109.63,110.12,109.51,109.56,247301.0,100.4037,100.8525,100.2938,100.3396,247301.0
2022-04-11 09:40:00,109.55,109.57,109.21,109.35,168053.0,100.3304,100.3488,100.0191,100.1473,168053.0
2022-04-11 09:50:00,109.34,109.5,109.14,109.27,134352.0,100.1381,100.2847,99.955,100.074,134352.0
2022-04-11 10:00:00,109.23,109.29,108.84,108.99,233878.0,100.0374,100.0923,99.6802,99.8176,233878.0
2022-04-11 10:10:00,109.0,109.32,108.98,109.25,156218.0,99.8267,100.1198,99.8084,100.0557,156218.0
2022-04-11 10:20:00,109.2,109.36,109.04,109.1,103669.0,100.0099,100.1564,99.8634,99.9183,103669.0
2022-04-11 10:30:00,109.1,109.13,108.93,109.12,81551.0,99.9183,99.9458,99.7626,99.9366,81551.0
2022-04-11 10:40:00,109.12,109.29,109.06,109.22,144058.0,99.9366,100.0923,99.8817,100.0282,144058.0
2022-04-11 10:50:00,109.22,109.37,109.2,109.33,91441.0,100.0282,100.1656,100.0099,100.129,91441.0
2022-04-11 11:00:00,109.33,109.49,109.13,109.21,67677.0,100.129,100.2755,99.9458,100.0191,67677.0
2022-04-11 11:10:00,109.19,109.29,109.11,109.14,71937.0,100.0007,100.0923,99.9275,99.955,71937.0
2022-04-11 11:20:00,109.12,109.2,109.06,109.16,147941.0,99.9366,100.0099,99.8817,99.9733,147941.0
2022-04-11 11:30:00,109.15,109.29,109.07,109.1,169978.0,99.9641,100.0923,99.8908,99.9183,169978.0
2022-04-11 11:40:00,109.1,109.14,108.87,108.92,129950.0,99.9183,99.955,99.7077,99.7535,129950.0
2022-04-11 11:50:00,108.93,108.93,108.61,108.73,46313.0,99.7626,99.7626,99.4696,99.5795,46313.0
2022-04-11 12:00:00,108.73,108.81,108.6,108.64,73250.0,99.5795,99.6527,99.4604,99.497,73250.0
2022-04-11 12:10:00,108.63,108.7,108.56,108.6,80738.0,99.4879,99.552,99.4238,99.4604,80738.0
2022-04-11 12:20:00,108.59,108.71,108.55,108.7,66139.0,99.4512,99.5611,99.4146,99.552,66139.0
2022-04-11 12:30:00,108.7,108.72,108.6,108.61,56539.0,99.552,99.5703,99.4604,99.4696,56539.0
2022-04-11 12:40:00,108.6,108.61,108.45,108.59,90896.0,99.4604,99.4696,99.323,99.4512,90896.0
2022-04-11 12:50:00,108.6,108.75,108.52,108.72,88096.0,99.4604,99.5978,99.3871,99.5703,88096.0
2022-04-11 13:00:00,108.71,108.84,108.71,108.73,82017.0,99.5611,99.6802,99.5611,99.5795,82017.0
2022-04-11 13:10:00,108.73,108.8,108.71,108.8,66562.0,99.5795,99.6436,99.5611,99.6436,66562.0
2022-04-11 13:20:00,108.81,108.85,108.7,108.73,66616.0,99.6527,99.6894,99.552,99.5795,66616.0
2022-04-11 13:30:00,108.74,108.87,108.74,108.8,56559.0,99.5886,99.7077,99.5886,99.6436,56559.0
2022-04-11 13:40:00,108.8,109.12,108.8,109.12,55653.0,99.6436,99.9366,99.6436,99.9366,55653.0
2022-04-11 13:50:00,109.11,109.18,109.03,109.18,60149.0,99.9275,99.9916,99.8542,99.9916,60149.0
2022-04-11 14:00:00,109.18,109.27,109.02,109.26,83120.0,99.9916,100.074,99.8451,100.0649,83120.0
2022-04-11 14:10:00,109.25,109.29,109.0,109.06,89586.0,100.0557,100.0923,99.8267,99.8817,89586.0
2022-04-11 14:20:00,109.07,109.27,109.07,109.22,114951.0,99.8908,100.074,99.8908,100.0282,114951.0
2022-04-11 14:30:00,109.2,109.28,109.11,109.19,91378.0,100.0099,100.0832,99.9275,100.0007,91378.0
2022-04-11 14:40:00,109.18,109.31,109.16,109.31,66164.0,99.9916,100.1106,99.9733,100.1106,66164.0
2022-04-11 14:50:00,109.33,109.38,109.25,109.31,61226.0,100.129,100.1748,100.0557,100.1106,61226.0
2022-04-11 15:00:00,109.3,109.38,109.11,109.17,116218.0,100.1015,100.1748,99.9275,99.9824,116218.0
2022-04-11 15:10:00,109.17,109.2,108.86,108.88,290219.0,99.9824,100.0099,99.6985,99.7168,290219.0
2022-04-11 15:20:00,108.88,108.88,108.65,108.68,193624.0,99.7168,99.7168,99.5062,99.5337,193624.0
2022-04-11 15:30:00,108.68,108.71,108.58,108.67,266149.0,99.5337,99.5611,99.4421,99.5245,266149.0
2022-04-11 15:40:00,108.67,108.74,108.54,108.55,411425.0,99.5245,99.5886,99.4054,99.4146,411425.0
2022-04-11 15:50:00,108.54,108.68,108.36,108.65,1076843.0,99.4054,99.5337,99.2406,99.5062,1076843.0
2022-04-12 09:30:00,108.52,108.75,108.22,108.63,292041.0,99.3871,99.5978,99.1124,99.4879,292041.0
2022-04-12 09:40:00,108.64,108.78,108.39,108.58,174461.0,99.497,99.6253,99.2681,99.4421,174461.0
2022-04-12 09:50:00,108.62,108.9,108.53,108.54,140267.0,99.4787,99.7352,99.3963,99.4054,140267.0
2022-04-12 10:00:00,108.52,108.62,108.4,108.56,116391.0,99.3871,99.4787,99.2772,99.4238,116391.0
2022-04-12 10:10:00,108.56,108.78,108.52,108.65,130030.0,99.4238,99.6253,99.3871,99.5062,130030.0
2022-04-12 10:20:00,108.66,108.79,108.53,108.61,57082.0,99.5153,99.6344,99.3963,99.4696,57082.0
2022-04-12 10:30:00,108.62,108.69,108.51,108.63,84498.0,99.4787,99.5428,99.378,99.4879,84498.0
2022-04-12 10:40:00,108.65,108.9,108.61,108.83,129995.0,99.5062,99.7352,99.4696,99.671,129995.0
2022-04-12 10:50:00,108.82,108.94,108.75,108.88,71952.0,99.6619,99.7718,99.5978,99.7168,71952.0
2022-04-12 11:00:00,108.88,109.24,108.82,109.2,134879.0,99.7168,100.0465,99.6619,100.0099,134879.0
2022-04-12 11:10:00,109.21,109.29,109.04,109.17,192140.0,100.0191,100.0923,99.8634,99.9824,192140.0
2022-04-12 11:20:00,109.18,109.36,109.16,109.32,101809.0,99.9916,100.1564,99.9733,100.1198,101809.0
2022-04-12 11:30:00,109.33,109.36,109.11,109.24,73498.0,100.129,100.1564,99.9275,100.0465,73498.0
2022-04-12 11:40:00,109.22,109.28,109.2,109.23,73440.0,100.0282,100.0832,100.0099,100.0374,73440.0
2022-04-12 11:50:00,109.23,109.37,109.14,109.33,155602.0,100.0374,100.1656,99.955,100.129,155602.0
2022-04-12 12:00:00,109.32,109.36,109.24,109.24,68248.0,100.1198,100.1564,100.0465,100.0465,68248.0
2022-04-12 12:10:00,109.23,109.23,109.08,109.09,158841.0,100.0374,100.0374,99.9,99.9092,158841.0
2022-04-12 12:20:00,109.07,109.07,108.77,108.78,184267.0,99.8908,99.8908,99.6161,99.6253,184267.0
2022-04-12 12:30:00,108.77,108.83,108.67,108.69,200261.0,99.6161,99.671,99.5245,99.5428,200261.0
2022-04-12 12:40:00,108.69,108.7,108.47,108.69,215562.0,99.5428,99.552,99.3413,99.5428,215562.0
2022-04-12 12:50:00,108.69,108.81,108.69,108.74,201953.0,99.5428,99.6527,99.5428,99.5886,201953.0
2022-04-12 13:00:00,108.74,108.78,108.49,108.54,307956.0,99.5886,99.6253,99.3597,99.4054,307956.0
2022-04-12 13:10:00,108.56,108.69,108.52,108.61,266037.0,99.4238,99.5428,99.3871,99.4696,266037.0
2022-04-12 13:20:00,108.61,108.7,108.48,108.48,233156.0,99.4696,99.552,99.3505,99.3505,233156.0
2022-04-12 13:30:00,108.48,108.62,108.4,108.45,192206.0,99.3505,99.4787,99.2772,99.323,192206.0
2022-04-12 13:40:00,108.46,108.48,108.28,108.29,224988.0,99.3322,99.3505,99.1673,99.1765,224988.0
2022-04-12 13:50:00,108.3,108.3,107.99,108.02,211300.0,99.1856,99.1856,98.9017,98.9292,211300.0
2022-04-12 14:00:00,108.01,108.28,107.97,108.25,127740.0,98.9201,99.1673,98.8834,99.1399,127740.0
2022-04-12 14:10:00,108.26,108.27,108.04,108.08,51338.0,99.149,99.1582,98.9475,98.9842,51338.0
2022-04-12 14:20:00,108.08,108.31,108.07,108.27,116812.0,98.9842,99.1948,98.975,99.1582,116812.0
2022-04-12 14:30:00,108.27,108.34,108.13,108.32,269309.0,99.1582,99.2223,99.03,99.204,269309.0
2022-04-12 14:40:00,108.31,108.48,108.27,108.31,432635.0,99.1948,99.3505,99.1582,99.1948,432635.0
2022-04-12 14:50:00,108.3,108.5,108.26,108.45,74686.0,99.1856,99.3688,99.149,99.323,74686.0
2022-04-12 15:00:00,108.45,108.52,108.21,108.23,104473.0,99.323,99.3871,99.1032,99.1215,104473.0
2022-04-12 15:10:00,108.22,108.23,108.11,108.14,145217.0,99.1124,99.1215,99.0116,99.0391,145217.0
2022-04-12 15:20:00,108.14,108.29,108.01,108.11,173837.0,99.0391,99.1765,98.9201,99.0116,173837.0
2022-04-12 15:30:00,108.1,108.2,107.96,108.16,234460.0,99.0025,99.0941,98.8743,99.0574,234460.0
2022-04-12 15:40:00,108.15,108.31,108.02,108.2,440025.0,99.0483,99.1948,98.9292,99.0941,440025.0
2022-04-12 15:50:00,108.2,108.49,108.15,108.38,1149781.0,99.0941,99.3597,99.0483,99.2589,1149781.0
2022-04-13 09:30:00,108.39,108.88,108.39,108.82,136556.0,99.2681,99.7168,99.2681,99.6619,136556.0
2022-04-13 09:40:00,108.82,108.97,108.72,108.88,129965.0,99.6619,99.7993,99.5703,99.7168,129965.0
2022-04-13 09:50:00,108.88,108.91,108.4,108.48,138185.0,99.7168,99.7443,99.2772,99.3505,138185.0
2022-04-13 10:00:00,108.49,108.53,108.25,108.26,115479.0,99.3597,99.3963,99.1399,99.149,115479.0
2022-04-13 10:10:00,108.25,108.36,108.07,108.08,88230.0,99.1399,99.2406,98.975,98.9842,88230.0
2022-04-13 10:20:00,108.07,108.37,108.07,108.3,149469.0,98.975,99.2498,98.975,99.1856,149469.0
2022-04-13 10:30:00,108.3,108.5,108.23,108.3,153355.0,99.1856,99.3688,99.1215,99.1856,153355.0
2022-04-13 10:40:00,108.29,108.41,108.27,108.35,73513.0,99.1765,99.2864,99.1582,99.2314,73513.0
2022-04-13 10:50:00,108.33,108.65,108.29,108.65,147895.0,99.2131,99.5062,99.1765,99.5062,147895.0
2022-04-13 11:00:00,108.66,108.78,108.57,108.62,88441.0,99.5153,99.6253,99.4329,99.4787,88441.0
2022-04-13 11:10:00,108.63,108.83,108.62,108.77,51170.0,99.4879,99.671,99.4787,99.6161,51170.0
2022-04-13 11:20:00,108.76,108.86,108.66,108.84,65859.0,99.6069,99.6985,99.5153,99.6802,65859.0
2022-04-13 11:30:00,108.85,108.86,108.72,108.79,111991.0,99.6894,99.6985,99.5703,99.6344,111991.0
2022-04-13 11:40:00,108.8,108.83,108.75,108.82,84063.0,99.6436,99.671,99.5978,99.6619,84063.0
2022-04-13 11:50:00,108.81,108.82,108.5,108.51,82195.0,99.6527,99.6619,99.3688,99.378,82195.0
2022-04-13 12:00:00,108.51,108.7,108.51,108.69,76626.0,99.378,99.552,99.378,99.5428,76626.0
2022-04-13 12:10:00,108.67,108.69,108.59,108.63,102434.0,99.5245,99.5428,99.4512,99.4879,102434.0
2022-04-13 12:20:00,108.61,108.66,108.54,108.55,94162.0,99.4696,99.5153,99.4054,99.4146,94162.0
2022-04-13 12:30:00,108.57,108.77,108.57,108.7,82491.0,99.4329,99.6161,99.4329,99.552,82491.0
2022-04-13 12:40:00,108.7,108.81,108.7,108.73,151806.0,99.552,99.6527,99.552,99.5795,151806.0
2022-04-13 12:50:00,108.74,108.76,108.68,108.7,162782.0,99.5886,99.6069,99.5337,99.552,162782.0
2022-04-13 13:00:00,108.68,108.77,108.67,108.71,151788.0,99.5337,99.6161,99.5245,99.5611,151788.0
2022-04-13 13:10:00,108.71,108.85,108.69,108.83,140132.0,99.5611,99.6894,99.5428,99.671,140132.0
2022-04-13 13:20:00,108.81,108.89,108.72,108.8,139545.0,99.6527,99.726,99.5703,99.6436,139545.0
2022-04-13 13:30:00,108.81,108.85,108.65,108.7,112081.0,99.6527,99.6894,99.5062,99.552,112081.0
2022-04-13 13:40:00,108.69,108.71,108.6,108.64,112155.0,99.5428,99.5611,99.4604,99.497,112155.0
2022-04-13 13:50:00,108.63,108.7,108.59,108.7,133103.0,99.4879,99.552,99.4512,99.552,133103.0
2022-04-13 14:00:00,108.69,108.83,108.67,108.8,107314.0,99.5428,99.671,99.5245,99.6436,107314.0
2022-04-13 14:10:00,108.79,108.8,108.63,108.78,109079.0,99.6344,99.6436,99.4879,99.6253,109079.0
2022-04-13 14:20:00,108.78,108.83,108.68,108.7,118015.0,99.6253,99.671,99.5337,99.552,118015.0
2022-04-13 14:30:00,108.7,108.77,108.68,108.76,118878.0,99.552,99.6161,99.5337,99.6069,118878.0
2022-04-13 14:40:00,108.77,108.95,108.75,108.93,150847.0,99.6161,99.7809,99.5978,99.7626,150847.0
2022-04-13 14:50:00,108.94,108.95,108.84,108.92,200381.0,99.7718,99.7809,99.6802,99.7535,200381.0
2022-04-13 15:00:00,108.92,108.96,108.8,108.94,167514.0,99.7535,99.7901,99.6436,99.7718,167514.0
2022-04-13 15:10:00,108.95,108.97,108.9,108.91,153541.0,99.7809,99.7993,99.7352,99.7443,153541.0
2022-04-13 15:20:00,108.9,108.98,108.85,108.96,207031.0,99.7352,99.8084,99.6894,99.7901,207031.0
2022-04-13 15:30:00,108.95,109.09,108.91,109.06,255911.0,99.7809,99.9092,99.7443,99.8817,255911.0
2022-04-13 15:40:00,109.07,109.16,109.01,109.14,296245.0,99.8908,99.9733,99.8359,99.955,296245.0
2022-04-13 15:50:00,109.14,109.16,108.97,109.03,1194533.0,99.955,99.9733,99.7993,99.8542,1194533.0
2022-04-14 09:30:00,109.39,109.86,109.21,109.69,259511.0,100.1839,100.6144,100.0191,100.4587,259511.0
2022-04-14 09:40:00,109.7,109.77,109.04,109.18,109425.0,100.4678,100.5319,99.8634,99.9916,109425.0
2022-04-14 09:50:00,109.19,109.27,108.95,109.08,96943.0,100.0007,100.074,99.7809,99.9,96943.0
2022-04-14 10:00:00,109.07,109.36,108.89,108.96,187590.0,99.8908,100.1564,99.726,99.7901,187590.0
2022-04-14 10:10:00,108.95,109.01,108.82,108.89,90478.0,99.7809,99.8359,99.6619,99.726,90478.0
2022-04-14 10:20:00,108.89,108.99,108.71,108.83,88868.0,99.726,99.8176,99.5611,99.671,88868.0
2022-04-14 10:30:00,108.84,108.95,108.78,108.84,61050.0,99.6802,99.7809,99.6253,99.6802,61050.0
2022-04-14 10:40:00,108.84,109.18,108.84,109.11,75255.0,99.6802,99.9916,99.6802,99.9275,75255.0
2022-04-14 10:50:00,109.1,109.23,109.04,109.19,78094.0,99.9183,100.0374,99.8634,100.0007,78094.0
2022-04-14 11:00:00,109.18,109.28,109.07,109.15,63539.0,99.9916,100.0832,99.8908,99.9641,63539.0
2022-04-14 11:10:00,109.15,109.2,108.91,108.96,67121.0,99.9641,100.0099,99.7443,99.7901,67121.0
2022-04-14 11:20:00,108.97,109.13,108.88,109.11,72451.0,99.7993,99.9458,99.7168,99.9275,72451.0
2022-04-14 11:30:00,109.1,109.18,109.03,109.03,48914.0,99.9183,99.9916,99.8542,99.8542,48914.0
2022-04-14 11:40:00,109.03,109.04,108.9,108.98,47219.0,99.8542,99.8634,99.7352,99.8084,47219.0
2022-04-14 11:50:00,108.98,109.0,108.87,109.0,54934.0,99.8084,99.8267,99.7077,99.8267,54934.0
2022-04-14 12:00:00,108.99,109.2,108.99,109.11,53084.0,99.8176,100.0099,99.8176,99.9275,53084.0
2022-04-14 12:10:00,109.1,109.21,109.08,109.18,43076.0,99.9183,100.0191,99.9,99.9916,43076.0
2022-04-14 12:20:00,109.18,109.18,109.04,109.07,62271.0,99.9916,99.9916,99.8634,99.8908,62271.0
2022-04-14 12:30:00,109.07,109.13,109.02,109.06,54563.0,99.8908,99.9458,99.8451,99.8817,54563.0
2022-04-14 12:40:00,109.06,109.07,108.97,109.04,34435.0,99.8817,99.8908,99.7993,99.8634,34435.0
2022-04-14 12:50:00,109.03,109.17,108.98,109.17,30735.0,99.8542,99.9824,99.8084,99.9824,30735.0
2022-04-14 13:00:00,109.16,109.24,108.98,109.01,43582.0,99.9733,100.0465,99.8084,99.8359,43582.0
2022-04-14 13:10:00,109.01,109.12,108.99,109.0,58996.0,99.8359,99.9366,99.8176,99.8267,58996.0
2022-04-14 13:20:00,109.0,109.13,109.0,109.05,41723.0,99.8267,99.9458,99.8267,99.8725,41723.0
2022-04-14 13:30:00,109.07,109.18,109.07,109.1,38898.0,99.8908,99.9916,99.8908,99.9183,38898.0
2022-04-14 13:40:00,109.11,109.25,109.08,109.22,59857.0,99.9275,100.0557,99.9,100.0282,59857.0
2022-04-14 13:50:00,109.23,109.4,109.19,109.4,51597.0,100.0374,100.1931,100.0007,100.1931,51597.0
2022-04-14 14:00:00,109.39,109.44,109.31,109.31,79724.0,100.1839,100.2297,100.1106,100.1106,79724.0
2022-04-14 14:10:00,109.31,109.32,109.13,109.13,30854.0,100.1106,100.1198,99.9458,99.9458,30854.0
2022-04-14 14:20:00,109.13,109.15,108.98,109.11,62354.0,99.9458,99.9641,99.8084,99.9275,62354.0
2022-04-14 14:30:00,109.11,109.18,108.94,108.96,57235.0,99.9275,99.9916,99.7718,99.7901,57235.0
2022-04-14 14:40:00,108.97,109.01,108.9,108.91,66725.0,99.7993,99.8359,99.7352,99.7443,66725.0
2022-04-14 14:50:00,108.91,108.92,108.75,108.76,86142.0,99.7443,99.7535,99.5978,99.6069,86142.0
2022-04-14 15:00:00,108.75,108.8,108.65,108.65,76953.0,99.5978,99.6436,99.5062,99.5062,76953.0
2022-04-14 15:10:00,108.66,108.87,108.64,108.84,123176.0,99.5153,99.7077,99.497,99.6802,123176.0
2022-04-14 15:20:00,108.83,108.88,108.75,108.75,94195.0,99.671,99.7168,99.5978,99.5978,94195.0
2022-04-14 15:30:00,108.76,108.78,108.6,108.63,221355.0,99.6069,99.6253,99.4604,99.4879,221355.0
2022-04-14 15:40:00,108.64,108.74,108.61,108.67,241706.0,99.497,99.5886,99.4696,99.5245,241706.0
2022-04-14 15:50:00,108.66,108.73,108.43,108.5,626946.0,99.5153,99.5795,99.3047,99.3688,626946.0
2022-04-18 09:30:00,108.34,108.85,108.28,108.74,271105.0,99.2223,99.6894,99.1673,99.5886,271105.0
2022-04-18 09:40:00,108.73,108.79,108.56,108.79,189511.0,99.5795,99.6344,99.4238,99.6344,189511.0
2022-04-18 09:50:00,108.79,108.83,108.26,108.3,202282.0,99.6344,99.671,99.149,99.1856,202282.0
2022-04-18 10:00:00,108.29,108.38,108.18,108.19,103432.0,99.1765,99.2589,99.0757,99.0849,103432.0
2022-04-18 10:10:00,108.2,108.42,108.18,108.42,97115.0,99.0941,99.2955,99.0757,99.2955,97115.0
2022-04-18 10:20:00,108.43,108.64,108.29,108.34,67614.0,99.3047,99.497,99.1765,99.2223,67614.0
2022-04-18 10:30:00,108.35,108.62,108.29,108.48,65528.0,99.2314,99.4787,99.1765,99.3505,65528.0
2022-04-18 10:40:00,108.48,108.62,108.45,108.51,88750.0,99.3505,99.4787,99.323,99.378,88750.0
2022-04-18 10:50:00,108.51,108.57,108.33,108.44,69408.0,99.378,99.4329,99.2131,99.3139,69408.0
2022-04-18 11:00:00,108.44,108.49,108.35,108.36,61074.0,99.3139,99.3597,99.2314,99.2406,61074.0
2022-04-18 11:10:00,108.36,108.46,108.32,108.42,86850.0,99.2406,99.3322,99.204,99.2955,86850.0
2022-04-18 11:20:00,108.42,108.44,108.17,108.25,74174.0,99.2955,99.3139,99.0666,99.1399,74174.0
2022-04-18 11:30:00,108.24,108.44,108.16,108.18,96650.0,99.1307,99.3139,99.0574,99.0757,96650.0
2022-04-18 11:40:00,108.17,108.17,107.94,107.99,156178.0,99.0666,99.0666,98.8559,98.9017,156178.0
2022-04-18 11:50:00,108.0,108.2,107.99,108.2,123973.0,98.9109,99.0941,98.9017,99.0941,123973.0
2022-04-18 12:00:00,108.19,108.23,108.04,108.11,62290.0,99.0849,99.1215,98.9475,99.0116,62290.0
2022-04-18 12:10:00,108.1,108.26,108.03,108.18,56672.0,99.0025,99.149,98.9384,99.0757,56672.0
2022-04-18 12:20:00,108.18,108.29,108.16,108.21,41427.0,99.0757,99.1765,99.0574,99.1032,41427.0
2022-04-18 12:30:00,108.21,108.23,108.07,108.08,38518.0,99.1032,99.1215,98.975,98.9842,38518.0
2022-04-18 12:40:00,108.07,108.13,108.0,108.06,36501.0,98.975,99.03,98.9109,98.9658,36501.0
2022-04-18 12:50:00,108.07,108.22,108.07,108.15,33639.0,98.975,99.1124,98.975,99.0483,33639.0
2022-04-18 13:00:00,108.16,108.42,108.13,108.37,35053.0,99.0574,99.2955,99.03,99.2498,35053.0
2022-04-18 13:10:00,108.38,108.44,108.16,108.16,63151.0,99.2589,99.3139,99.0574,99.0574,63151.0
2022-04-18 13:20:00,108.16,108.42,108.15,108.42,51815.0,99.0574,99.2955,99.0483,99.2955,51815.0
2022-04-18 13:30:00,108.43,108.63,108.41,108.59,187989.0,99.3047,99.4879,99.2864,99.4512,187989.0
2022-04-18 13:40:00,108.59,108.68,108.47,108.55,108294.0,99.4512,99.5337,99.3413,99.4146,108294.0
2022-04-18 13:50:00,108.54,108.64,108.45,108.53,82552.0,99.4054,99.497,99.323,99.3963,82552.0
2022-04-18 14:00:00,108.53,108.56,108.39,108.4,75587.0,99.3963,99.4238,99.2681,99.2772,75587.0
2022-04-18 14:10:00,108.39,108.47,108.25,108.31,83144.0,99.2681,99.3413,99.1399,99.1948,83144.0
2022-04-18 14:20:00,108.32,108.43,108.24,108.25,89642.0,99.204,99.3047,99.1307,99.1399,89642.0
2022-04-18 14:30:00,108.25,108.28,108.11,108.23,117255.0,99.1399,99.1673,99.0116,99.1215,117255.0
2022-04-18 14:40:00,108.22,108.24,108.05,108.13,100326.0,99.1124,99.1307,98.9567,99.03,100326.0
2022-04-18 14:50:00,108.12,108.22,108.0,108.0,71425.0,99.0208,99.1124,98.9109,98.9109,71425.0
2022-04-18 15:00:00,107.99,108.06,107.94,107.94,73093.0,98.9017,98.9658,98.8559,98.8559,73093.0
2022-04-18 15:10:00,107.95,108.03,107.84,107.88,210403.0,98.8651,98.9384,98.7644,98.801,210403.0
2022-04-18 15:20:00,107.88,107.94,107.69,107.73,110384.0,98.801,98.8559,98.627,98.6636,110384.0
2022-04-18 15:30:00,107.73,107.73,107.56,107.66,202020.0,98.6636,98.6636,98.5079,98.5995,202020.0
2022-04-18 15:40:00,107.67,107.75,107.59,107.71,384305.0,98.6087,98.6819,98.5354,98.6453,384305.0
2022-04-18 15:50:00,107.7,108.11,107.6,108.11,1287133.0,98.6361,99.0116,98.5446,99.0116,1287133.0
2022-04-19 09:30:00,108.76,109.26,108.72,109.11,680868.0,99.6069,100.0649,99.5703,99.9275,680868.0
2022-04-19 09:40:00,109.11,109.44,109.05,109.21,277917.0,99.9275,100.2297,99.8725,100.0191,277917.0
2022-04-19 09:50:00,109.21,109.48,109.15,109.4,216487.0,100.0191,100.2663,99.9641,100.1931,216487.0
2022-04-19 10:00:00,109.42,109.99,109.39,109.98,232925.0,100.2114,100.7334,100.1839,100.7243,232925.0
2022-04-19 10:10:00,109.99,110.02,109.5,109.72,508491.0,100.7334,100.7609,100.2847,100.4861,508491.0
2022-04-19 10:20:00,109.72,110.12,109.7,110.05,185362.0,100.4861,100.8525,100.4678,100.7884,185362.0
2022-04-19 10:30:00,110.07,110.14,110.01,110.02,320728.0,100.8067,100.8708,100.7517,100.7609,320728.0
2022-04-19 10:40:00,110.01,110.29,109.98,110.2,194575.0,100.7517,101.0082,100.7243,100.9257,194575.0
2022-04-19 10:50:00,110.2,110.21,110.11,110.19,148044.0,100.9257,100.9349,100.8433,100.9166,148044.0
2022-04-19 11:00:00,110.18,110.18,110.06,110.1,125385.0,100.9074,100.9074,100.7975,100.8342,125385.0
2022-04-19 11:10:00,110.09,110.2,110.04,110.08,139225.0,100.825,100.9257,100.7792,100.8158,139225.0
2022-04-19 11:20:00,110.08,110.08,109.98,110.08,138221.0,100.8158,100.8158,100.7243,100.8158,138221.0
2022-04-19 11:30:00,110.08,110.1,109.92,109.98,81965.0,100.8158,100.8342,100.6693,100.7243,81965.0
2022-04-19 11:40:00,109.98,110.01,109.88,109.95,144719.0,100.7243,100.7517,100.6327,100.6968,144719.0
2022-04-19 11:50:00,109.96,110.06,109.96,109.99,232614.0,100.7059,100.7975,100.7059,100.7334,232614.0
2022-04-19 12:00:00,109.99,110.11,109.95,109.97,350283.0,100.7334,100.8433,100.6968,100.7151,350283.0
2022-04-19 12:10:00,109.96,109.99,109.89,109.92,144003.0,100.7059,100.7334,100.6418,100.6693,144003.0
2022-04-19 12:20:00,109.93,109.97,109.84,109.86,111420.0,100.6785,100.7151,100.596,100.6144,111420.0
2022-04-19 12:30:00,109.88,109.94,109.81,109.82,63685.0,100.6327,100.6876,100.5686,100.5777,63685.0
2022-04-19 12:40:00,109.83,109.84,109.73,109.82,34826.0,100.5869,100.596,100.4953,100.5777,34826.0
2022-04-19 12:50:00,109.82,109.91,109.8,109.8,63337.0,100.5777,100.6602,100.5594,100.5594,63337.0
2022-04-19 13:00:00,109.79,109.92,109.77,109.86,93979.0,100.5503,100.6693,100.5319,100.6144,93979.0
2022-04-19 13:10:00,109.86,109.93,109.8,109.9,88360.0,100.6144,100.6785,100.5594,100.651,88360.0
2022-04-19 13:20:00,109.89,109.97,109.8,109.82,114679.0,100.6418,100.7151,100.5594,100.5777,114679.0
2022-04-19 13:30:00,109.82,110.01,109.8,110.01,95159.0,100.5777,100.7517,100.5594,100.7517,95159.0
2022-04-19 13:40:00,110.0,110.05,109.92,110.03,132459.0,100.7426,100.7884,100.6693,100.7701,132459.0
2022-04-19 13:50:00,110.04,110.19,110.04,110.08,286730.0,100.7792,100.9166,100.7792,100.8158,286730.0
2022-04-19 14:00:00,110.08,110.11,109.95,109.98,265153.0,100.8158,100.8433,100.6968,100.7243,265153.0
2022-04-19 14:10:00,109.99,110.02,109.91,109.95,118275.0,100.7334,100.7609,100.6602,100.6968,118275.0
2022-04-19 14:20:00,109.94,110.01,109.9,109.98,208997.0,100.6876,100.7517,100.651,100.7243,208997.0
2022-04-19 14:30:00,109.98,109.98,109.83,109.9,182672.0,100.7243,100.7243,100.5869,100.651,182672.0
2022-04-19 14:40:00,109.9,110.03,109.89,110.03,77171.0,100.651,100.7701,100.6418,100.7701,77171.0
2022-04-19 14:50:00,110.03,110.18,110.02,110.14,131257.0,100.7701,100.9074,100.7609,100.8708,131257.0
2022-04-19 15:00:00,110.14,110.22,110.11,110.22,94724.0,100.8708,100.9441,100.8433,100.9441,94724.0
2022-04-19 15:10:00,110.21,110.54,110.16,110.52,161592.0,100.9349,101.2371,100.8891,101.2188,161592.0
2022-04-19 15:20:00,110.52,110.54,110.36,110.4,268782.0,101.2188,101.2371,101.0723,101.1089,268782.0
2022-04-19 15:30:00,110.4,110.59,110.38,110.51,165084.0,101.1089,101.2829,101.0906,101.2097,165084.0
2022-04-19 15:40:00,110.51,110.52,110.33,110.39,342905.0,101.2097,101.2188,101.0448,101.0998,342905.0
2022-04-19 15:50:00,110.39,110.65,110.27,110.38,1006139.0,101.0998,101.3379,100.9899,101.0906,1006139.0
2022-04-20 09:30:00,110.62,111.28,110.6,111.05,386712.0,101.3104,101.9149,101.2921,101.7042,386712.0
2022-04-20 09:40:00,111.05,111.11,110.8,110.85,267201.0,101.7042,101.7592,101.4753,101.521,267201.0
2022-04-20 09:50:00,110.84,111.29,110.82,111.28,286886.0,101.5119,101.924,101.4936,101.9149,286886.0
2022-04-20 10:00:00,111.28,111.41,111.15,111.28,169449.0,101.9149,102.0339,101.7958,101.9149,169449.0
2022-04-20 10:10:00,111.28,111.37,111.2,111.33,89922.0,101.9149,101.9973,101.8416,101.9606,89922.0
2022-04-20 10:20:00,111.37,111.42,111.21,111.41,101045.0,101.9973,102.0431,101.8507,102.0339,101045.0
2022-04-20 10:30:00,111.41,111.71,111.41,111.65,147659.0,102.0339,102.3087,102.0339,102.2537,147659.0
2022-04-20 10:40:00,111.66,111.68,111.53,111.57,211054.0,102.2629,102.2812,102.1438,102.1804,211054.0
2022-04-20 10:50:00,111.57,111.8,111.57,111.8,102566.0,102.1804,102.3911,102.1804,102.3911,102566.0
2022-04-20 11:00:00,111.79,111.8,111.58,111.71,191378.0,102.3819,102.3911,102.1896,102.3087,191378.0
2022-04-20 11:10:00,111.7,111.93,111.65,111.91,165096.0,102.2995,102.5102,102.2537,102.4918,165096.0
2022-04-20 11:20:00,111.91,111.98,111.82,111.97,145634.0,102.4918,102.5559,102.4094,102.5468,145634.0
2022-04-20 11:30:00,111.97,112.05,111.93,112.02,87058.0,102.5468,102.6201,102.5102,102.5926,87058.0
2022-04-20 11:40:00,112.01,112.16,111.98,112.09,59894.0,102.5834,102.7208,102.5559,102.6567,59894.0
2022-04-20 11:50:00,112.09,112.17,112.05,112.11,50349.0,102.6567,102.73,102.6201,102.675,50349.0
2022-04-20 12:00:00,112.12,112.34,112.12,112.13,107362.0,102.6842,102.8856,102.6842,102.6933,107362.0
2022-04-20 12:10:00,112.14,112.14,111.92,112.06,51763.0,102.7025,102.7025,102.501,102.6292,51763.0
2022-04-20 12:20:00,112.06,112.14,112.03,112.14,88520.0,102.6292,102.7025,102.6017,102.7025,88520.0
2022-04-20 12:30:00,112.14,112.3,112.13,112.29,71882.0,102.7025,102.849,102.6933,102.8399,71882.0
2022-04-20 12:40:00,112.28,112.43,112.21,112.38,65800.0,102.8307,102.9681,102.7666,102.9223,65800.0
2022-04-20 12:50:00,112.38,112.42,112.31,112.38,45146.0,102.9223,102.9589,102.8582,102.9223,45146.0
2022-04-20 13:00:00,112.39,112.52,112.36,112.37,118210.0,102.9314,103.0505,102.904,102.9131,118210.0
2022-04-20 13:10:00,112.36,112.52,112.35,112.4,91639.0,102.904,103.0505,102.8948,102.9406,91639.0
2022-04-20 13:20:00,112.4,112.45,112.32,112.36,68592.0,102.9406,102.9864,102.8673,102.904,68592.0
2022-04-20 13:30:00,112.36,112.43,112.33,112.33,45508.0,102.904,102.9681,102.8765,102.8765,45508.0
2022-04-20 13:40:00,112.32,112.45,112.29,112.39,93872.0,102.8673,102.9864,102.8399,102.9314,93872.0
2022-04-20 13:50:00,112.38,112.42,112.29,112.39,69684.0,102.9223,102.9589,102.8399,102.9314,69684.0
2022-04-20 14:00:00,112.39,112.58,112.39,112.52,76852.0,102.9314,103.1054,102.9314,103.0505,76852.0
2022-04-20 14:10:00,112.52,112.54,112.29,112.32,74745.0,103.0505,103.0688,102.8399,102.8673,74745.0
2022-04-20 14:20:00,112.32,112.57,112.3,112.49,85737.0,102.8673,103.0963,102.849,103.023,85737.0
2022-04-20 14:30:00,112.49,112.52,112.25,112.3,77582.0,103.023,103.0505,102.8032,102.849,77582.0
2022-04-20 14:40:00,112.3,112.42,112.29,112.34,43090.0,102.849,102.9589,102.8399,102.8856,43090.0
2022-04-20 14:50:00,112.34,112.34,112.03,112.1,336833.0,102.8856,102.8856,102.6017,102.6658,336833.0
2022-04-20 15:00:00,112.1,112.33,112.08,112.32,147330.0,102.6658,102.8765,102.6475,102.8673,147330.0
2022-04-20 15:10:00,112.32,112.45,112.3,112.34,199346.0,102.8673,102.9864,102.849,102.8856,199346.0
2022-04-20 15:20:00,112.34,112.55,112.33,112.43,168593.0,102.8856,103.078,102.8765,102.9681,168593.0
2022-04-20 15:30:00,112.42,112.48,112.32,112.39,282249.0,102.9589,103.0139,102.8673,102.9314,282249.0
2022-04-20 15:40:00,112.39,112.6,112.36,112.48,503399.0,102.9314,103.1238,102.904,103.0139,503399.0
2022-04-20 15:50:00,112.49,112.53,112.22,112.28,1165724.0,103.023,103.0597,102.7757,102.8307,1165724.0
2022-04-21 09:30:00,112.7,113.13,112.43,112.58,316899.0,103.2153,103.6092,102.9681,103.1054,316899.0
2022-04-21 09:40:00,112.58,112.81,112.39,112.78,240974.0,103.1054,103.3161,102.9314,103.2886,240974.0
2022-04-21 09:50:00,112.78,113.03,112.76,112.87,252749.0,103.2886,103.5176,103.2703,103.371,252749.0
2022-04-21 10:00:00,112.87,112.97,112.8,112.83,139042.0,103.371,103.4626,103.3069,103.3344,139042.0
2022-04-21 10:10:00,112.83,112.94,112.6,112.61,174605.0,103.3344,103.4352,103.1238,103.1329,174605.0
2022-04-21 10:20:00,112.61,112.74,112.56,112.65,90562.0,103.1329,103.252,103.0871,103.1696,90562.0
2022-04-21 10:30:00,112.65,112.7,112.52,112.63,97823.0,103.1696,103.2153,103.0505,103.1512,97823.0
2022-04-21 10:40:00,112.64,112.79,112.58,112.69,128903.0,103.1604,103.2978,103.1054,103.2062,128903.0
2022-04-21 10:50:00,112.69,112.91,112.69,112.82,95851.0,103.2062,103.4077,103.2062,103.3253,95851.0
2022-04-21 11:00:00,112.81,112.89,112.65,112.68,95726.0,103.3161,103.3894,103.1696,103.197,95726.0
2022-04-21 11:10:00,112.68,112.8,112.57,112.65,60036.0,103.197,103.3069,103.0963,103.1696,60036.0
2022-04-21 11:20:00,112.65,112.75,112.48,112.71,129491.0,103.1696,103.2611,103.0139,103.2245,129491.0
2022-04-21 11:30:00,112.71,112.76,112.61,112.67,76285.0,103.2245,103.2703,103.1329,103.1879,76285.0
2022-04-21 11:40:00,112.66,112.72,112.53,112.72,74749.0,103.1787,103.2337,103.0597,103.2337,74749.0
2022-04-21 11:50:00,112.71,112.8,112.67,112.7,51190.0,103.2245,103.3069,103.1879,103.2153,51190.0
2022-04-21 12:00:00,112.71,112.81,112.42,112.47,104410.0,103.2245,103.3161,102.9589,103.0047,104410.0
2022-04-21 12:10:00,112.46,112.58,112.43,112.53,68827.0,102.9955,103.1054,102.9681,103.0597,68827.0
2022-04-21 12:20:00,112.52,112.61,112.43,112.48,180739.0,103.0505,103.1329,102.9681,103.0139,180739.0
2022-04-21 12:30:00,112.49,112.63,112.46,112.57,70439.0,103.023,103.1512,102.9955,103.0963,70439.0
2022-04-21 12:40:00,112.57,112.64,112.4,112.41,152073.0,103.0963,103.1604,102.9406,102.9498,152073.0
2022-04-21 12:50:00,112.4,112.4,112.1,112.1,74506.0,102.9406,102.9406,102.6658,102.6658,74506.0
2022-04-21 13:00:00,112.1,112.25,112.06,112.1,66564.0,102.6658,102.8032,102.6292,102.6658,66564.0
2022-04-21 13:10:00,112.09,112.23,111.92,111.94,259452.0,102.6567,102.7849,102.501,102.5193,259452.0
2022-04-21 13:20:00,111.94,112.43,111.93,112.41,127926.0,102.5193,102.9681,102.5102,102.9498,127926.0
2022-04-21 13:30:00,112.41,112.47,112.15,112.18,94857.0,102.9498,103.0047,102.7116,102.7391,94857.0
2022-04-21 13:40:00,112.18,112.56,112.17,112.46,96149.0,102.7391,103.0871,102.73,102.9955,96149.0
2022-04-21 13:50:00,112.43,112.43,112.32,112.37,103885.0,102.9681,102.9681,102.8673,102.9131,103885.0
2022-04-21 14:00:00,112.36,112.36,111.92,112.04,82597.0,102.904,102.904,102.501,102.6109,82597.0
2022-04-21 14:10:00,112.05,112.24,112.0,112.12,60702.0,102.6201,102.7941,102.5743,102.6842,60702.0
2022-04-21 14:20:00,112.12,112.25,112.1,112.14,48964.0,102.6842,102.8032,102.6658,102.7025,48964.0
2022-04-21 14:30:00,112.14,112.34,112.05,112.18,67397.0,102.7025,102.8856,102.6201,102.7391,67397.0
2022-04-21 14:40:00,112.18,112.26,112.03,112.06,102504.0,102.7391,102.8124,102.6017,102.6292,102504.0
2022-04-21 14:50:00,112.09,112.09,111.86,111.9,120481.0,102.6567,102.6567,102.446,102.4827,120481.0
2022-04-21 15:00:00,111.9,111.9,111.61,111.69,431043.0,102.4827,102.4827,102.2171,102.2903,431043.0
2022-04-21 15:10:00,111.7,111.94,111.7,111.92,202071.0,102.2995,102.5193,102.2995,102.501,202071.0
2022-04-21 15:20:00,111.91,112.11,111.82,112.06,216302.0,102.4918,102.675,102.4094,102.6292,216302.0
2022-04-21 15:30:00,112.06,112.12,111.53,111.61,186283.0,102.6292,102.6842,102.1438,102.2171,186283.0
2022-04-21 15:40:00,111.63,111.81,111.45,111.45,270440.0,102.2354,102.4003,102.0705,102.0705,270440.0
2022-04-21 15:50:00,111.45,111.78,111.41,111.48,948542.0,102.0705,102.3728,102.0339,102.098,948542.0
2022-04-22 09:30:00,111.2,111.31,110.69,110.7,265553.0,101.8416,101.9423,101.3745,101.3837,265553.0
2022-04-22 09:40:00,110.68,110.83,110.55,110.83,471872.0,101.3653,101.5027,101.2463,101.5027,471872.0
2022-04-22 09:50:00,110.83,110.85,110.23,110.33,244356.0,101.5027,101.521,100.9532,101.0448,244356.0
2022-04-22 10:00:00,110.33,110.84,110.3,110.77,133103.0,101.0448,101.5119,101.0173,101.4478,133103.0
2022-04-22 10:10:00,110.77,110.85,110.67,110.74,238982.0,101.4478,101.521,101.3562,101.4203,238982.0
2022-04-22 10:20:00,110.73,110.76,110.48,110.52,205360.0,101.4111,101.4386,101.1822,101.2188,205360.0
2022-04-22 10:30:00,110.51,110.6,110.34,110.37,105686.0,101.2097,101.2921,101.054,101.0814,105686.0
2022-04-22 10:40:00,110.37,110.41,110.28,110.29,69792.0,101.0814,101.1181,100.999,101.0082,69792.0
2022-04-22 10:50:00,110.31,110.4,110.14,110.3,79067.0,101.0265,101.1089,100.8708,101.0173,79067.0
2022-04-22 11:00:00,110.31,110.53,110.3,110.49,124525.0,101.0265,101.228,101.0173,101.1913,124525.0
2022-04-22 11:10:00,110.48,110.52,110.3,110.51,65861.0,101.1822,101.2188,101.0173,101.2097,65861.0
2022-04-22 11:20:00,110.51,110.62,110.45,110.59,71833.0,101.2097,101.3104,101.1547,101.2829,71833.0
2022-04-22 11:30:00,110.59,110.63,110.43,110.61,103949.0,101.2829,101.3196,101.1364,101.3012,103949.0
2022-04-22 11:40:00,110.62,110.64,110.45,110.48,89059.0,101.3104,101.3287,101.1547,101.1822,89059.0
2022-04-22 11:50:00,110.48,110.55,110.36,110.47,89137.0,101.1822,101.2463,101.0723,101.173,89137.0
2022-04-22 12:00:00,110.45,110.49,110.33,110.35,76689.0,101.1547,101.1913,101.0448,101.0631,76689.0
2022-04-22 12:10:00,110.35,110.49,110.28,110.42,77258.0,101.0631,101.1913,100.999,101.1272,77258.0
2022-04-22 12:20:00,110.43,110.69,110.41,110.66,51413.0,101.1364,101.3745,101.1181,101.347,51413.0
2022-04-22 12:30:00,110.64,110.9,110.62,110.78,68496.0,101.3287,101.5668,101.3104,101.4569,68496.0
2022-04-22 12:40:00,110.79,110.83,110.69,110.73,36206.0,101.4661,101.5027,101.3745,101.4111,36206.0
2022-04-22 12:50:00,110.72,110.75,110.6,110.63,32322.0,101.402,101.4295,101.2921,101.3196,32322.0
2022-04-22 13:00:00,110.64,110.65,110.47,110.55,52437.0,101.3287,101.3379,101.173,101.2463,52437.0
2022-04-22 13:10:00,110.54,110.59,110.49,110.51,45345.0,101.2371,101.2829,101.1913,101.2097,45345.0
2022-04-22 13:20:00,110.5,110.64,110.34,110.64,56648.0,101.2005,101.3287,101.054,101.3287,56648.0
2022-04-22 13:30:00,110.63,110.73,110.55,110.55,45794.0,101.3196,101.4111,101.2463,101.2463,45794.0
2022-04-22 13:40:00,110.54,110.65,110.43,110.62,64717.0,101.2371,101.3379,101.1364,101.3104,64717.0
2022-04-22 13:50:00,110.62,110.65,110.45,110.45,44078.0,101.3104,101.3379,101.1547,101.1547,44078.0
2022-04-22 14:00:00,110.45,110.49,110.27,110.29,76020.0,101.1547,101.1913,100.9899,101.0082,76020.0
2022-04-22 14:10:00,110.28,110.54,110.23,110.52,75790.0,100.999,101.2371,100.9532,101.2188,75790.0
2022-04-22 14:20:00,110.51,110.56,110.35,110.36,87361.0,101.2097,101.2554,101.0631,101.0723,87361.0
2022-04-22 14:30:00,110.36,110.43,110.2,110.22,74935.0,101.0723,101.1364,100.9257,100.9441,74935.0
2022-04-22 14:40:00,110.22,110.31,110.07,110.09,145290.0,100.9441,101.0265,100.8067,100.825,145290.0
2022-04-22 14:50:00,110.09,110.1,109.93,110.08,203894.0,100.825,100.8342,100.6785,100.8158,203894.0
2022-04-22 15:00:00,110.08,110.1,109.91,109.94,173299.0,100.8158,100.8342,100.6602,100.6876,173299.0
2022-04-22 15:10:00,109.95,110.48,109.88,110.47,218527.0,100.6968,101.1822,100.6327,101.173,218527.0
2022-04-22 15:20:00,110.47,110.52,110.14,110.29,186758.0,101.173,101.2188,100.8708,101.0082,186758.0
2022-04-22 15:30:00,110.29,110.6,110.27,110.5,284337.0,101.0082,101.2921,100.9899,101.2005,284337.0
2022-04-22 15:40:00,110.5,110.55,109.95,109.96,316473.0,101.2005,101.2463,100.6968,100.7059,316473.0
2022-04-22 15:50:00,109.96,109.96,109.44,109.54,1584022.0,100.7059,100.7059,100.2297,100.3213,1584022.0
2022-04-25 09:30:00,109.31,109.67,108.79,108.83,398586.0,100.1106,100.4403,99.6344,99.671,398586.0
2022-04-25 09:40:00,108.85,109.22,108.7,108.73,320636.0,99.6894,100.0282,99.552,99.5795,320636.0
2022-04-25 09:50:00,108.74,108.95,108.11,108.16,198011.0,99.5886,99.7809,99.0116,99.0574,198011.0
2022-04-25 10:00:00,108.15,108.3,107.93,107.94,239402.0,99.0483,99.1856,98.8468,98.8559,239402.0
2022-04-25 10:10:00,107.94,108.16,107.78,108.11,265237.0,98.8559,99.0574,98.7094,99.0116,265237.0
2022-04-25 10:20:00,108.14,108.15,107.89,107.91,138751.0,99.0391,99.0483,98.8102,98.8285,138751.0
2022-04-25 10:30:00,107.9,108.21,107.9,107.97,163771.0,98.8193,99.1032,98.8193,98.8834,163771.0
2022-04-25 10:40:00,107.97,108.03,107.61,108.03,112551.0,98.8834,98.9384,98.5537,98.9384,112551.0
2022-04-25 10:50:00,108.03,108.03,107.58,107.61,224373.0,98.9384,98.9384,98.5262,98.5537,224373.0
2022-04-25 11:00:00,107.6,107.88,107.57,107.7,95669.0,98.5446,98.801,98.5171,98.6361,95669.0
2022-04-25 11:10:00,107.7,107.9,107.6,107.81,111289.0,98.6361,98.8193,98.5446,98.7369,111289.0
2022-04-25 11:20:00,107.79,108.01,107.75,107.94,109681.0,98.7186,98.9201,98.6819,98.8559,109681.0
2022-04-25 11:30:00,107.93,108.01,107.69,107.85,129786.0,98.8468,98.9201,98.627,98.7735,129786.0
2022-04-25 11:40:00,107.84,107.86,107.47,107.48,127653.0,98.7644,98.7827,98.4255,98.4347,127653.0
2022-04-25 11:50:00,107.48,107.77,107.43,107.76,157582.0,98.4347,98.7003,98.3889,98.6911,157582.0
2022-04-25 12:00:00,107.76,108.07,107.64,107.98,136388.0,98.6911,98.975,98.5812,98.8926,136388.0
2022-04-25 12:10:00,107.98,108.03,107.48,107.52,72720.0,98.8926,98.9384,98.4347,98.4713,72720.0
2022-04-25 12:20:00,107.53,108.04,107.53,107.9,66672.0,98.4804,98.9475,98.4804,98.8193,66672.0
2022-04-25 12:30:00,107.9,108.17,107.82,108.02,131373.0,98.8193,99.0666,98.746,98.9292,131373.0
2022-04-25 12:40:00,108.01,108.15,107.87,108.12,121241.0,98.9201,99.0483,98.7918,99.0208,121241.0
2022-04-25 12:50:00,108.12,108.16,107.86,107.98,132554.0,99.0208,99.0574,98.7827,98.8926,132554.0
2022-04-25 13:00:00,107.98,108.12,107.74,108.09,90378.0,98.8926,99.0208,98.6728,98.9933,90378.0
2022-04-25 13:10:00,108.11,108.35,108.05,108.08,83352.0,99.0116,99.2314,98.9567,98.9842,83352.0
2022-04-25 13:20:00,108.1,108.13,107.82,107.97,69108.0,99.0025,99.03,98.746,98.8834,69108.0
2022-04-25 13:30:00,107.98,108.1,107.87,107.95,80549.0,98.8926,99.0025,98.7918,98.8651,80549.0
2022-04-25 13:40:00,107.95,108.15,107.95,108.14,81075.0,98.8651,99.0483,98.8651,99.0391,81075.0
2022-04-25 13:50:00,108.14,108.23,108.02,108.09,89209.0,99.0391,99.1215,98.9292,98.9933,89209.0
2022-04-25 14:00:00,108.1,108.25,107.89,108.22,78254.0,99.0025,99.1399,98.8102,99.1124,78254.0
2022-04-25 14:10:00,108.24,108.5,108.09,108.4,77180.0,99.1307,99.3688,98.9933,99.2772,77180.0
2022-04-25 14:20:00,108.41,108.78,108.36,108.73,121139.0,99.2864,99.6253,99.2406,99.5795,121139.0
2022-04-25 14:30:00,108.76,108.79,108.54,108.54,94888.0,99.6069,99.6344,99.4054,99.4054,94888.0
2022-04-25 14:40:00,108.54,108.63,108.33,108.54,169588.0,99.4054,99.4879,99.2131,99.4054,169588.0
2022-04-25 14:50:00,108.53,108.64,108.45,108.47,130535.0,99.3963,99.497,99.323,99.3413,130535.0
2022-04-25 15:00:00,108.46,108.51,108.18,108.36,253183.0,99.3322,99.378,99.0757,99.2406,253183.0
2022-04-25 15:10:00,108.35,108.81,108.35,108.81,197877.0,99.2314,99.6527,99.2314,99.6527,197877.0
2022-04-25 15:20:00,108.81,109.05,108.75,108.99,184431.0,99.6527,99.8725,99.5978,99.8176,184431.0
2022-04-25 15:30:00,108.98,109.19,108.92,109.16,262726.0,99.8084,100.0007,99.7535,99.9733,262726.0
2022-04-25 15:40:00,109.17,109.36,109.04,109.17,340926.0,99.9824,100.1564,99.8634,99.9824,340926.0
2022-04-25 15:50:00,109.17,109.37,108.98,109.19,752003.0,99.9824,100.1656,99.8084,100.0007,752003.0
2022-04-26 09:30:00,108.82,109.5,108.82,109.5,271221.0,99.6619,100.2847,99.6619,100.2847,271221.0
2022-04-26 09:40:00,109.48,109.58,109.09,109.18,308644.0,100.2663,100.3579,99.9092,99.9916,308644.0
2022-04-26 09:50:00,109.17,109.37,109.0,109.22,244338.0,99.9824,100.1656,99.8267,100.0282,244338.0
2022-04-26 10:00:00,109.22,109.36,109.01,109.16,174343.0,100.0282,100.1564,99.8359,99.9733,174343.0
2022-04-26 10:10:00,109.14,109.23,108.48,108.55,122718.0,99.955,100.0374,99.3505,99.4146,122718.0
2022-04-26 10:20:00,108.52,108.76,108.4,108.76,159302.0,99.3871,99.6069,99.2772,99.6069,159302.0
2022-04-26 10:30:00,108.75,108.79,108.54,108.69,94560.0,99.5978,99.6344,99.4054,99.5428,94560.0
2022-04-26 10:40:00,108.68,108.72,108.43,108.58,179799.0,99.5337,99.5703,99.3047,99.4421,179799.0
2022-04-26 10:50:00,108.58,108.79,108.54,108.79,179075.0,99.4421,99.6344,99.4054,99.6344,179075.0
2022-04-26 11:00:00,108.78,108.92,108.67,108.89,160774.0,99.6253,99.7535,99.5245,99.726,160774.0
2022-04-26 11:10:00,108.88,109.16,108.86,108.98,673202.0,99.7168,99.9733,99.6985,99.8084,673202.0
2022-04-26 11:20:00,108.98,109.11,108.92,108.95,213002.0,99.8084,99.9275,99.7535,99.7809,213002.0
2022-04-26 11:30:00,108.93,109.01,108.58,108.76,137294.0,99.7626,99.8359,99.4421,99.6069,137294.0
2022-04-26 11:40:00,108.76,108.88,108.61,108.87,83600.0,99.6069,99.7168,99.4696,99.7077,83600.0
2022-04-26 11:50:00,108.86,109.0,108.67,108.68,42259.0,99.6985,99.8267,99.5245,99.5337,42259.0
2022-04-26 12:00:00,108.66,108.73,108.53,108.6,133257.0,99.5153,99.5795,99.3963,99.4604,133257.0
2022-04-26 12:10:00,108.6,108.6,108.48,108.6,147293.0,99.4604,99.4604,99.3505,99.4604,147293.0
2022-04-26 12:20:00,108.61,108.85,108.61,108.82,160386.0,99.4696,99.6894,99.4696,99.6619,160386.0
2022-04-26 12:30:00,108.81,108.82,108.42,108.46,168316.0,99.6527,99.6619,99.2955,99.3322,168316.0
2022-04-26 12:40:00,108.47,108.64,108.45,108.52,171516.0,99.3413,99.497,99.323,99.3871,171516.0
2022-04-26 12:50:00,108.53,108.83,108.53,108.83,163482.0,99.3963,99.671,99.3963,99.671,163482.0
2022-04-26 13:00:00,108.82,108.82,108.45,108.61,191671.0,99.6619,99.6619,99.323,99.4696,191671.0
2022-04-26 13:10:00,108.6,108.68,108.34,108.35,217471.0,99.4604,99.5337,99.2223,99.2314,217471.0
2022-04-26 13:20:00,108.35,108.4,108.16,108.2,211791.0,99.2314,99.2772,99.0574,99.0941,211791.0
2022-04-26 13:30:00,108.2,108.44,108.15,108.38,238547.0,99.0941,99.3139,99.0483,99.2589,238547.0
2022-04-26 13:40:00,108.37,108.64,108.36,108.52,223335.0,99.2498,99.497,99.2406,99.3871,223335.0
2022-04-26 13:50:00,108.53,108.54,108.24,108.3,201627.0,99.3963,99.4054,99.1307,99.1856,201627.0
2022-04-26 14:00:00,108.3,108.36,108.2,108.22,198205.0,99.1856,99.2406,99.0941,99.1124,198205.0
2022-04-26 14:10:00,108.22,108.43,108.2,108.36,195373.0,99.1124,99.3047,99.0941,99.2406,195373.0
2022-04-26 14:20:00,108.36,108.56,108.21,108.34,244558.0,99.2406,99.4238,99.1032,99.2223,244558.0
2022-04-26 14:30:00,108.33,108.34,108.11,108.23,222472.0,99.2131,99.2223,99.0116,99.1215,222472.0
2022-04-26 14:40:00,108.22,108.23,107.86,107.98,284585.0,99.1124,99.1215,98.7827,98.8926,284585.0
2022-04-26 14:50:00,107.97,108.17,107.96,108.09,242686.0,98.8834,99.0666,98.8743,98.9933,242686.0
2022-04-26 15:00:00,108.09,108.2,107.9,107.96,151365.0,98.9933,99.0941,98.8193,98.8743,151365.0
2022-04-26 15:10:00,107.95,108.03,107.6,107.65,189203.0,98.8651,98.9384,98.5446,98.5903,189203.0
2022-04-26 15:20:00,107.66,107.76,107.55,107.64,206781.0,98.5995,98.6911,98.4988,98.5812,206781.0
2022-04-26 15:30:00,107.63,107.74,107.42,107.64,429280.0,98.572,98.6728,98.3797,98.5812,429280.0
2022-04-26 15:40:00,107.65,107.71,107.35,107.39,579191.0,98.5903,98.6453,98.3156,98.3522,579191.0
2022-04-26 15:50:00,107.4,107.63,107.32,107.35,1180723.0,98.3614,98.572,98.2881,98.3156,1180723.0
2022-04-27 09:30:00,107.44,107.8,107.27,107.34,296422.0,98.398,98.7277,98.2423,98.3064,296422.0
2022-04-27 09:40:00,107.34,107.96,107.27,107.93,215823.0,98.3064,98.8743,98.2423,98.8468,215823.0
2022-04-27 09:50:00,107.93,108.3,107.9,108.11,175684.0,98.8468,99.1856,98.8193,99.0116,175684.0
2022-04-27 10:00:00,108.12,108.41,108.12,108.33,162315.0,99.0208,99.2864,99.0208,99.2131,162315.0
2022-04-27 10:10:00,108.32,108.32,107.45,107.52,154579.0,99.204,99.204,98.4072,98.4713,154579.0
2022-04-27 10:20:00,107.51,107.72,107.31,107.32,139492.0,98.4621,98.6545,98.279,98.2881,139492.0
2022-04-27 10:30:00,107.32,107.45,107.15,107.38,121525.0,98.2881,98.4072,98.1324,98.3431,121525.0
2022-04-27 10:40:00,107.38,107.67,107.38,107.67,92025.0,98.3431,98.6087,98.3431,98.6087,92025.0
2022-04-27 10:50:00,107.67,107.88,107.62,107.64,59261.0,98.6087,98.801,98.5629,98.5812,59261.0
2022-04-27 11:00:00,107.65,107.83,107.1,107.12,146655.0,98.5903,98.7552,98.0866,98.105,146655.0
2022-04-27 11:10:00,107.12,107.56,106.98,107.5,159337.0,98.105,98.5079,97.9767,98.453,159337.0
2022-04-27 11:20:00,107.51,107.76,107.43,107.76,91988.0,98.4621,98.6911,98.3889,98.6911,91988.0
2022-04-27 11:30:00,107.78,107.87,107.71,107.83,104229.0,98.7094,98.7918,98.6453,98.7552,104229.0
2022-04-27 11:40:00,107.84,107.93,107.78,107.85,73600.0,98.7644,98.8468,98.7094,98.7735,73600.0
2022-04-27 11:50:00,107.86,107.91,107.67,107.82,57830.0,98.7827,98.8285,98.6087,98.746,57830.0
2022-04-27 12:00:00,107.83,107.92,107.66,107.89,87548.0,98.7552,98.8376,98.5995,98.8102,87548.0
2022-04-27 12:10:00,107.9,107.9,107.7,107.72,72158.0,98.8193,98.8193,98.6361,98.6545,72158.0
2022-04-27 12:20:00,107.77,107.96,107.7,107.94,126345.0,98.7003,98.8743,98.6361,98.8559,126345.0
2022-04-27 12:30:00,107.95,108.11,107.95,108.07,113835.0,98.8651,99.0116,98.8651,98.975,113835.0
2022-04-27 12:40:00,108.08,108.36,108.05,108.2,102790.0,98.9842,99.2406,98.9567,99.0941,102790.0
2022-04-27 12:50:00,108.21,108.25,108.11,108.22,52379.0,99.1032,99.1399,99.0116,99.1124,52379.0
2022-04-27 13:00:00,108.22,108.34,107.97,107.99,234247.0,99.1124,99.2223,98.8834,98.9017,234247.0
2022-04-27 13:10:00,108.0,108.08,107.85,108.06,62447.0,98.9109,98.9842,98.7735,98.9658,62447.0
2022-04-27 13:20:00,108.06,108.18,107.8,108.11,69475.0,98.9658,99.0757,98.7277,99.0116,69475.0
2022-04-27 13:30:00,108.12,108.23,107.99,108.02,103204.0,99.0208,99.1215,98.9017,98.9292,103204.0
2022-04-27 13:40:00,108.05,108.23,107.91,108.22,72504.0,98.9567,99.1215,98.8285,99.1124,72504.0
2022-04-27 13:50:00,108.22,108.3,108.15,108.2,54310.0,99.1124,99.1856,99.0483,99.0941,54310.0
2022-04-27 14:00:00,108.18,108.18,107.97,108.01,67292.0,99.0757,99.0757,98.8834,98.9201,67292.0
2022-04-27 14:10:00,108.02,108.04,107.81,107.9,74204.0,98.9292,98.9475,98.7369,98.8193,74204.0
2022-04-27 14:20:00,107.91,108.05,107.75,107.81,92782.0,98.8285,98.9567,98.6819,98.7369,92782.0
2022-04-27 14:30:00,107.8,107.96,107.61,107.84,65667.0,98.7277,98.8743,98.5537,98.7644,65667.0
2022-04-27 14:40:00,107.85,108.1,107.83,107.87,76357.0,98.7735,99.0025,98.7552,98.7918,76357.0
2022-04-27 14:50:00,107.87,107.88,107.4,107.49,113360.0,98.7918,98.801,98.3614,98.4438,113360.0
2022-04-27 15:00:00,107.48,107.55,107.2,107.25,98281.0,98.4347,98.4988,98.1782,98.224,98281.0
2022-04-27 15:10:00,107.24,107.45,107.13,107.31,135325.0,98.2149,98.4072,98.1141,98.279,135325.0
2022-04-27 15:20:00,107.3,107.48,107.12,107.35,162979.0,98.2698,98.4347,98.105,98.3156,162979.0
2022-04-27 15:30:00,107.35,107.44,107.05,107.08,214217.0,98.3156,98.398,98.0408,98.0683,214217.0
2022-04-27 15:40:00,107.08,107.33,106.99,107.04,310607.0,98.0683,98.2973,97.9859,98.0317,310607.0
2022-04-27 15:50:00,107.04,107.04,106.67,106.76,825543.0,98.0317,98.0317,97.6928,97.7753,825543.0
2022-04-28 09:30:00,107.35,107.57,106.72,106.85,331618.0,98.3156,98.5171,97.7386,97.8577,331618.0
2022-04-28 09:40:00,106.83,107.2,106.75,107.14,162073.0,97.8394,98.1782,97.7661,98.1233,162073.0
2022-04-28 09:50:00,107.1,107.37,107.04,107.23,151167.0,98.0866,98.3339,98.0317,98.2057,151167.0
2022-04-28 10:00:00,107.23,107.25,106.83,107.0,141074.0,98.2057,98.224,97.8394,97.9951,141074.0
2022-04-28 10:10:00,107.01,107.04,106.82,106.95,199637.0,98.0042,98.0317,97.8302,97.9493,199637.0
2022-04-28 10:20:00,106.94,106.95,106.63,106.68,128464.0,97.9401,97.9493,97.6562,97.702,128464.0
2022-04-28 10:30:00,106.68,106.71,106.5,106.6,116741.0,97.702,97.7295,97.5371,97.6287,116741.0
2022-04-28 10:40:00,106.59,106.59,106.26,106.38,305570.0,97.6196,97.6196,97.3173,97.4272,305570.0
2022-04-28 10:50:00,106.38,106.44,106.24,106.39,116455.0,97.4272,97.4822,97.299,97.4364,116455.0
2022-04-28 11:00:00,106.41,106.6,106.19,106.52,96911.0,97.4547,97.6287,97.2532,97.5554,96911.0
2022-04-28 11:10:00,106.52,106.61,106.31,106.47,112961.0,97.5554,97.6379,97.3631,97.5097,112961.0
2022-04-28 11:20:00,106.47,106.68,106.36,106.66,88337.0,97.5097,97.702,97.4089,97.6837,88337.0
2022-04-28 11:30:00,106.67,107.05,106.57,106.84,100638.0,97.6928,98.0408,97.6012,97.8485,100638.0
2022-04-28 11:40:00,106.85,106.92,106.72,106.9,141588.0,97.8577,97.9218,97.7386,97.9035,141588.0
2022-04-28 11:50:00,106.89,107.1,106.8,107.01,91059.0,97.8943,98.0866,97.8119,98.0042,91059.0
2022-04-28 12:00:00,107.02,107.05,106.75,106.82,95809.0,98.0134,98.0408,97.7661,97.8302,95809.0
2022-04-28 12:10:00,106.83,107.2,106.83,107.18,94214.0,97.8394,98.1782,97.8394,98.1599,94214.0
2022-04-28 12:20:00,107.18,107.37,107.16,107.36,69813.0,98.1599,98.3339,98.1416,98.3248,69813.0
2022-04-28 12:30:00,107.36,107.53,107.28,107.53,81294.0,98.3248,98.4804,98.2515,98.4804,81294.0
2022-04-28 12:40:00,107.52,107.79,107.51,107.76,103768.0,98.4713,98.7186,98.4621,98.6911,103768.0
2022-04-28 12:50:00,107.77,107.88,107.68,107.88,82015.0,98.7003,98.801,98.6178,98.801,82015.0
2022-04-28 13:00:00,107.89,108.14,107.84,108.12,59767.0,98.8102,99.0391,98.7644,99.0208,59767.0
2022-04-28 13:10:00,108.12,108.31,108.05,108.3,102238.0,99.0208,99.1948,98.9567,99.1856,102238.0
2022-04-28 13:20:00,108.3,108.36,108.13,108.34,115178.0,99.1856,99.2406,99.03,99.2223,115178.0
2022-04-28 13:30:00,108.34,108.4,108.18,108.36,133117.0,99.2223,99.2772,99.0757,99.2406,133117.0
2022-04-28 13:40:00,108.37,108.38,108.1,108.29,116487.0,99.2498,99.2589,99.0025,99.1765,116487.0
2022-04-28 13:50:00,108.28,108.28,108.08,108.21,127819.0,99.1673,99.1673,98.9842,99.1032,127819.0
2022-04-28 14:00:00,108.22,108.39,108.22,108.27,101214.0,99.1124,99.2681,99.1124,99.1582,101214.0
2022-04-28 14:10:00,108.28,108.42,108.11,108.33,305506.0,99.1673,99.2955,99.0116,99.2131,305506.0
2022-04-28 14:20:00,108.33,108.36,108.22,108.26,231033.0,99.2131,99.2406,99.1124,99.149,231033.0
2022-04-28 14:30:00,108.25,108.37,108.22,108.37,183802.0,99.1399,99.2498,99.1124,99.2498,183802.0
2022-04-28 14:40:00,108.38,108.79,108.37,108.79,154321.0,99.2589,99.6344,99.2498,99.6344,154321.0
2022-04-28 14:50:00,108.8,108.96,108.8,108.85,177761.0,99.6436,99.7901,99.6436,99.6894,177761.0
2022-04-28 15:00:00,108.85,109.08,108.84,109.02,298395.0,99.6894,99.9,99.6802,99.8451,298395.0
2022-04-28 15:10:00,109.02,109.02,108.8,108.94,293440.0,99.8451,99.8451,99.6436,99.7718,293440.0
2022-04-28 15:20:00,108.94,108.98,108.84,108.85,322232.0,99.7718,99.8084,99.6802,99.6894,322232.0
2022-04-28 15:30:00,108.86,108.89,108.64,108.75,259435.0,99.6985,99.726,99.497,99.5978,259435.0
2022-04-28 15:40:00,108.75,108.98,108.65,108.73,458731.0,99.5978,99.8084,99.5062,99.5795,458731.0
2022-04-28 15:50:00,108.73,108.83,108.53,108.83,1627726.0,99.5795,99.671,99.3963,99.671,1627726.0
2022-04-29 09:30:00,108.21,108.21,107.35,107.5,406598.0,99.1032,99.1032,98.3156,98.453,406598.0
2022-04-29 09:40:00,107.5,107.7,107.29,107.3,192105.0,98.453,98.6361,98.2606,98.2698,192105.0
2022-04-29 09:50:00,107.31,107.43,106.93,107.19,358460.0,98.279,98.3889,97.9309,98.1691,358460.0
2022-04-29 10:00:00,107.21,107.32,106.87,107.1,225004.0,98.1874,98.2881,97.876,98.0866,225004.0
2022-04-29 10:10:00,107.12,107.16,106.68,106.7,362226.0,98.105,98.1416,97.702,97.7203,362226.0
2022-04-29 10:20:00,106.69,106.73,106.3,106.31,254762.0,97.7111,97.7478,97.354,97.3631,254762.0
2022-04-29 10:30:00,106.31,106.44,106.09,106.43,117077.0,97.3631,97.4822,97.1616,97.473,117077.0
2022-04-29 10:40:00,106.43,106.47,106.13,106.14,196261.0,97.473,97.5097,97.1983,97.2074,196261.0
2022-04-29 10:50:00,106.13,106.2,106.01,106.07,471451.0,97.1983,97.2624,97.0884,97.1433,471451.0
2022-04-29 11:00:00,106.07,106.14,105.83,106.09,273528.0,97.1433,97.2074,96.9235,97.1616,273528.0
2022-04-29 11:10:00,106.1,106.11,105.82,106.0,128726.0,97.1708,97.18,96.9144,97.0792,128726.0
2022-04-29 11:20:00,106.01,106.04,105.87,106.02,508416.0,97.0884,97.1158,96.9602,97.0975,508416.0
2022-04-29 11:30:00,106.01,106.29,105.86,105.86,158826.0,97.0884,97.3448,96.951,96.951,158826.0
2022-04-29 11:40:00,105.85,106.37,105.82,106.3,187687.0,96.9418,97.4181,96.9144,97.354,187687.0
2022-04-29 11:50:00,106.29,106.36,106.24,106.27,175793.0,97.3448,97.4089,97.299,97.3265,175793.0
2022-04-29 12:00:00,106.25,106.27,105.85,105.85,148130.0,97.3082,97.3265,96.9418,96.9418,148130.0
2022-04-29 12:10:00,105.86,106.09,105.8,105.8,124163.0,96.951,97.1616,96.896,96.896,124163.0
2022-04-29 12:20:00,105.8,106.01,105.63,105.91,328834.0,96.896,97.0884,96.7403,96.9968,328834.0
2022-04-29 12:30:00,105.91,105.91,105.68,105.84,95543.0,96.9968,96.9968,96.7861,96.9327,95543.0
2022-04-29 12:40:00,105.84,105.84,105.67,105.72,140025.0,96.9327,96.9327,96.777,96.8228,140025.0
2022-04-29 12:50:00,105.71,105.71,105.55,105.64,161330.0,96.8136,96.8136,96.6671,96.7495,161330.0
2022-04-29 13:00:00,105.64,105.91,105.63,105.71,128621.0,96.7495,96.9968,96.7403,96.8136,128621.0
2022-04-29 13:10:00,105.71,105.92,105.66,105.86,210026.0,96.8136,97.0059,96.7678,96.951,210026.0
2022-04-29 13:20:00,105.86,106.15,105.81,105.95,222824.0,96.951,97.2166,96.9052,97.0334,222824.0
2022-04-29 13:30:00,105.93,106.25,105.92,106.14,135916.0,97.0151,97.3082,97.0059,97.2074,135916.0
2022-04-29 13:40:00,106.13,106.14,105.82,105.83,105688.0,97.1983,97.2074,96.9144,96.9235,105688.0
2022-04-29 13:50:00,105.83,105.92,105.72,105.74,151109.0,96.9235,97.0059,96.8228,96.8411,151109.0
2022-04-29 14:00:00,105.75,105.8,105.65,105.75,153139.0,96.8503,96.896,96.7587,96.8503,153139.0
2022-04-29 14:10:00,105.73,105.94,105.66,105.86,89658.0,96.8319,97.0243,96.7678,96.951,89658.0
2022-04-29 14:20:00,105.86,105.87,105.67,105.67,159763.0,96.951,96.9602,96.777,96.777,159763.0
2022-04-29 14:30:00,105.67,105.79,105.5,105.51,140560.0,96.777,96.8869,96.6213,96.6304,140560.0
2022-04-29 14:40:00,105.5,105.56,105.24,105.24,171687.0,96.6213,96.6762,96.3832,96.3832,171687.0
2022-04-29 14:50:00,105.24,105.25,104.95,105.18,141026.0,96.3832,96.3923,96.1176,96.3282,141026.0
2022-04-29 15:00:00,105.17,105.17,104.54,104.56,185791.0,96.3191,96.3191,95.7421,95.7604,185791.0
2022-04-29 15:10:00,104.57,104.83,104.43,104.78,663351.0,95.7696,96.0077,95.6413,95.9619,663351.0
2022-04-29 15:20:00,104.79,104.81,104.55,104.61,642966.0,95.971,95.9894,95.7512,95.8062,642966.0
2022-04-29 15:30:00,104.61,104.9,104.42,104.77,464630.0,95.8062,96.0718,95.6322,95.9527,464630.0
2022-04-29 15:40:00,104.77,105.01,104.47,104.58,797721.0,95.9527,96.1725,95.678,95.7787,797721.0
2022-04-29 15:50:00,104.57,104.57,103.52,103.76,3275481.0,95.7696,95.7696,94.8079,95.0277,3275481.0
2022-05-02 09:30:00,103.98,104.36,103.19,103.36,594319.0,95.2292,95.5772,94.5057,94.6614,594319.0
2022-05-02 09:40:00,103.37,103.77,102.85,102.86,487639.0,94.6705,95.0369,94.1943,94.2035,487639.0
2022-05-02 09:50:00,102.87,102.97,102.32,102.81,421129.0,94.2126,94.3042,93.7089,94.1577,421129.0
2022-05-02 10:00:00,102.82,103.06,102.3,102.34,320386.0,94.1668,94.3866,93.6906,93.7272,320386.0
2022-05-02 10:10:00,102.33,103.04,102.16,103.02,661581.0,93.7181,94.3683,93.5624,94.35,661581.0
2022-05-02 10:20:00,103.01,103.74,102.7,103.47,437863.0,94.3408,95.0094,94.0569,94.7621,437863.0
2022-05-02 10:30:00,103.5,103.73,103.37,103.52,257607.0,94.7896,95.0003,94.6705,94.8079,257607.0
2022-05-02 10:40:00,103.52,103.62,103.05,103.2,331900.0,94.8079,94.8995,94.3775,94.5149,331900.0
2022-05-02 10:50:00,103.23,103.24,102.51,102.52,155939.0,94.5423,94.5515,93.8829,93.8921,155939.0
2022-05-02 11:00:00,102.52,102.58,101.94,102.05,359627.0,93.8921,93.947,93.3609,93.4616,359627.0
2022-05-02 11:10:00,102.07,102.07,101.61,101.74,232731.0,93.48,93.48,93.0587,93.1777,232731.0
2022-05-02 11:20:00,101.74,101.86,101.41,101.44,265852.0,93.1777,93.2876,92.8755,92.903,265852.0
2022-05-02 11:30:00,101.44,101.71,101.19,101.39,387381.0,92.903,93.1503,92.674,92.8572,387381.0
2022-05-02 11:40:00,101.36,101.77,101.25,101.63,184414.0,92.8297,93.2052,92.729,93.077,184414.0
2022-05-02 11:50:00,101.61,101.7,101.47,101.68,286928.0,93.0587,93.1411,92.9304,93.1228,286928.0
2022-05-02 12:00:00,101.67,101.73,101.15,101.27,197030.0,93.1136,93.1686,92.6374,92.7473,197030.0
2022-05-02 12:10:00,101.27,101.45,101.03,101.44,141850.0,92.7473,92.9121,92.5275,92.903,141850.0
2022-05-02 12:20:00,101.45,101.6,101.11,101.26,133064.0,92.9121,93.0495,92.6007,92.7381,133064.0
2022-05-02 12:30:00,101.27,101.47,101.15,101.2,545664.0,92.7473,92.9304,92.6374,92.6832,545664.0
2022-05-02 12:40:00,101.19,101.28,100.97,101.04,334021.0,92.674,92.7564,92.4725,92.5366,334021.0
2022-05-02 12:50:00,101.02,101.02,100.52,100.57,332184.0,92.5183,92.5183,92.0604,92.1062,332184.0
2022-05-02 13:00:00,100.57,100.84,100.19,100.77,315020.0,92.1062,92.3535,91.7582,92.2894,315020.0
2022-05-02 13:10:00,100.76,100.96,100.62,100.79,272614.0,92.2802,92.4634,92.152,92.3077,272614.0
2022-05-02 13:20:00,100.79,100.81,100.53,100.66,148220.0,92.3077,92.326,92.0696,92.1886,148220.0
2022-05-02 13:30:00,100.64,100.78,100.38,100.6,371988.0,92.1703,92.2985,91.9322,92.1337,371988.0
2022-05-02 13:40:00,100.6,100.7,100.19,100.29,408992.0,92.1337,92.2252,91.7582,91.8498,408992.0
2022-05-02 13:50:00,100.29,100.33,99.9,100.08,574846.0,91.8498,91.8864,91.4926,91.6574,574846.0
2022-05-02 14:00:00,100.08,100.46,99.85,100.13,400112.0,91.6574,92.0054,91.4468,91.7032,400112.0
2022-05-02 14:10:00,100.12,100.12,99.67,99.88,229304.0,91.6941,91.6941,91.2819,91.4743,229304.0
2022-05-02 14:20:00,99.85,100.03,99.8,99.89,192789.0,91.4468,91.6116,91.401,91.4834,192789.0
2022-05-02 14:30:00,99.88,99.99,99.76,99.88,436062.0,91.4743,91.575,91.3644,91.4743,436062.0
2022-05-02 14:40:00,99.88,99.95,99.5,99.78,330957.0,91.4743,91.5384,91.1262,91.3827,330957.0
2022-05-02 14:50:00,99.77,99.81,99.29,99.38,407399.0,91.3735,91.4102,90.9339,91.0163,407399.0
2022-05-02 15:00:00,99.37,99.98,99.31,99.9,401372.0,91.0072,91.5658,90.9522,91.4926,401372.0
2022-05-02 15:10:00,99.89,100.47,99.79,100.41,289613.0,91.4834,92.0146,91.3918,91.9597,289613.0
2022-05-02 15:20:00,100.42,100.98,100.42,100.92,365328.0,91.9688,92.4817,91.9688,92.4267,365328.0
2022-05-02 15:30:00,100.93,101.35,100.92,101.08,752045.0,92.4359,92.8205,92.4267,92.5733,752045.0
2022-05-02 15:40:00,101.09,101.35,100.88,101.33,889990.0,92.5824,92.8205,92.3901,92.8022,889990.0
2022-05-02 15:50:00,101.32,101.42,101.12,101.37,2336153.0,92.7931,92.8847,92.6099,92.8389,2336153.0
2022-05-03 09:30:00,101.84,102.06,101.48,101.51,244856.0,93.2693,93.4708,92.9396,92.9671,244856.0
2022-05-03 09:40:00,101.51,101.83,101.33,101.46,239080.0,92.9671,93.2602,92.8022,92.9213,239080.0
2022-05-03 09:50:00,101.46,101.65,101.33,101.44,209511.0,92.9213,93.0953,92.8022,92.903,209511.0
2022-05-03 10:00:00,101.45,101.5,101.18,101.21,266909.0,92.9121,92.9579,92.6649,92.6923,266909.0
2022-05-03 10:10:00,101.22,102.04,101.13,102.01,196243.0,92.7015,93.4525,92.6191,93.425,196243.0
2022-05-03 10:20:00,102.01,102.15,101.87,102.14,133110.0,93.425,93.5532,93.2968,93.5441,133110.0
2022-05-03 10:30:00,102.15,102.3,101.95,102.06,178411.0,93.5532,93.6906,93.3701,93.4708,178411.0
2022-05-03 10:40:00,102.04,102.15,101.96,102.04,119884.0,93.4525,93.5532,93.3792,93.4525,119884.0
2022-05-03 10:50:00,102.03,102.35,101.97,102.26,125994.0,93.4433,93.7364,93.3884,93.654,125994.0
2022-05-03 11:00:00,102.26,102.81,102.22,102.73,323210.0,93.654,94.1577,93.6173,94.0844,323210.0
2022-05-03 11:10:00,102.74,103.06,102.63,102.91,228908.0,94.0936,94.3866,93.9928,94.2493,228908.0
2022-05-03 11:20:00,102.91,103.11,102.91,102.98,177167.0,94.2493,94.4324,94.2493,94.3134,177167.0
2022-05-03 11:30:00,102.98,103.31,102.96,103.2,286809.0,94.3134,94.6156,94.2951,94.5149,286809.0
2022-05-03 11:40:00,103.2,103.25,102.95,103.04,333865.0,94.5149,94.5606,94.2859,94.3683,333865.0
2022-05-03 11:50:00,103.04,103.04,102.85,102.87,233473.0,94.3683,94.3683,94.1943,94.2126,233473.0
2022-05-03 12:00:00,102.88,103.2,102.67,102.74,209136.0,94.2218,94.5149,94.0295,94.0936,209136.0
2022-05-03 12:10:00,102.73,102.82,102.54,102.73,254666.0,94.0844,94.1668,93.9104,94.0844,254666.0
2022-05-03 12:20:00,102.72,102.91,102.7,102.7,145895.0,94.0753,94.2493,94.0569,94.0569,145895.0
2022-05-03 12:30:00,102.7,102.9,102.6,102.86,120610.0,94.0569,94.2401,93.9653,94.2035,120610.0
2022-05-03 12:40:00,102.85,102.88,102.68,102.74,83866.0,94.1943,94.2218,94.0386,94.0936,83866.0
2022-05-03 12:50:00,102.72,102.79,102.58,102.72,65192.0,94.0753,94.1394,93.947,94.0753,65192.0
2022-05-03 13:00:00,102.75,102.94,102.72,102.91,97600.0,94.1027,94.2767,94.0753,94.2493,97600.0
2022-05-03 13:10:00,102.92,103.17,102.91,103.07,110877.0,94.2584,94.4874,94.2493,94.3958,110877.0
2022-05-03 13:20:00,103.08,103.12,102.7,102.8,96403.0,94.405,94.4416,94.0569,94.1485,96403.0
2022-05-03 13:30:00,102.81,103.03,102.8,102.98,118000.0,94.1577,94.3592,94.1485,94.3134,118000.0
2022-05-03 13:40:00,102.98,103.01,102.78,102.83,116521.0,94.3134,94.3408,94.1302,94.176,116521.0
2022-05-03 13:50:00,102.82,102.83,102.68,102.81,80053.0,94.1668,94.176,94.0386,94.1577,80053.0
2022-05-03 14:00:00,102.82,102.82,102.49,102.65,113022.0,94.1668,94.1668,93.8646,94.0111,113022.0
2022-05-03 14:10:00,102.64,102.64,102.34,102.36,145662.0,94.002,94.002,93.7272,93.7455,145662.0
2022-05-03 14:20:00,102.37,102.4,102.23,102.32,381833.0,93.7547,93.7822,93.6265,93.7089,381833.0
2022-05-03 14:30:00,102.33,102.7,102.29,102.37,210152.0,93.7181,94.0569,93.6814,93.7547,210152.0
2022-05-03 14:40:00,102.37,102.39,102.05,102.34,198581.0,93.7547,93.773,93.4616,93.7272,198581.0
2022-05-03 14:50:00,102.33,102.7,102.28,102.66,180325.0,93.7181,94.0569,93.6723,94.0203,180325.0
2022-05-03 15:00:00,102.67,102.73,102.47,102.67,115406.0,94.0295,94.0844,93.8463,94.0295,115406.0
2022-05-03 15:10:00,102.67,102.73,102.42,102.43,157399.0,94.0295,94.0844,93.8005,93.8097,157399.0
2022-05-03 15:20:00,102.43,102.56,102.23,102.43,156729.0,93.8097,93.9287,93.6265,93.8097,156729.0
2022-05-03 15:30:00,102.43,102.62,102.31,102.4,443626.0,93.8097,93.9837,93.6998,93.7822,443626.0
2022-05-03 15:40:00,102.41,102.5,102.11,102.34,577640.0,93.7913,93.8738,93.5166,93.7272,577640.0
2022-05-03 15:50:00,102.35,102.78,102.29,102.66,855063.0,93.7364,94.1302,93.6814,94.0203,855063.0
2022-05-04 09:30:00,102.63,102.83,102.3,102.47,286264.0,93.9928,94.176,93.6906,93.8463,286264.0
2022-05-04 09:40:00,102.46,102.71,102.31,102.49,206400.0,93.8371,94.0661,93.6998,93.8646,206400.0
2022-05-04 09:50:00,102.49,102.63,102.39,102.41,139588.0,93.8646,93.9928,93.773,93.7913,139588.0
2022-05-04 10:00:00,102.4,102.43,102.1,102.3,176641.0,93.7822,93.8097,93.5074,93.6906,176641.0
2022-05-04 10:10:00,102.28,102.31,101.83,101.83,109818.0,93.6723,93.6998,93.2602,93.2602,109818.0
2022-05-04 10:20:00,101.82,102.11,101.81,101.92,163076.0,93.251,93.5166,93.2418,93.3426,163076.0
2022-05-04 10:30:00,101.92,102.05,101.65,102.03,82873.0,93.3426,93.4616,93.0953,93.4433,82873.0
2022-05-04 10:40:00,102.03,102.09,101.86,102.09,146255.0,93.4433,93.4983,93.2876,93.4983,146255.0
2022-05-04 10:50:00,102.09,102.13,101.9,101.98,130696.0,93.4983,93.5349,93.3243,93.3975,130696.0
2022-05-04 11:00:00,101.99,102.08,101.92,101.94,95035.0,93.4067,93.4891,93.3426,93.3609,95035.0
2022-05-04 11:10:00,101.94,102.0,101.6,101.69,132108.0,93.3609,93.4158,93.0495,93.1319,132108.0
2022-05-04 11:20:00,101.67,101.78,101.59,101.69,79425.0,93.1136,93.2144,93.0403,93.1319,79425.0
2022-05-04 11:30:00,101.69,101.71,101.47,101.7,79182.0,93.1319,93.1503,92.9304,93.1411,79182.0
2022-05-04 11:40:00,101.67,101.69,101.55,101.69,92304.0,93.1136,93.1319,93.0037,93.1319,92304.0
2022-05-04 11:50:00,101.68,101.76,101.56,101.56,97919.0,93.1228,93.196,93.0129,93.0129,97919.0
2022-05-04 12:00:00,101.55,101.58,101.29,101.32,111056.0,93.0037,93.0312,92.7656,92.7931,111056.0
2022-05-04 12:10:00,101.3,101.39,101.17,101.39,109569.0,92.7748,92.8572,92.6557,92.8572,109569.0
2022-05-04 12:20:00,101.37,101.47,101.31,101.33,95362.0,92.8389,92.9304,92.7839,92.8022,95362.0
2022-05-04 12:30:00,101.33,101.58,101.25,101.56,245358.0,92.8022,93.0312,92.729,93.0129,245358.0
2022-05-04 12:40:00,101.57,101.65,101.38,101.49,260620.0,93.022,93.0953,92.848,92.9488,260620.0
2022-05-04 12:50:00,101.5,101.71,101.47,101.69,227956.0,92.9579,93.1503,92.9304,93.1319,227956.0
2022-05-04 13:00:00,101.7,101.75,101.41,101.5,210845.0,93.1411,93.1869,92.8755,92.9579,210845.0
2022-05-04 13:10:00,101.49,101.53,101.31,101.46,117355.0,92.9488,92.9854,92.7839,92.9213,117355.0
2022-05-04 13:20:00,101.46,101.51,101.35,101.35,109036.0,92.9213,92.9671,92.8205,92.8205,109036.0
2022-05-04 13:30:00,101.36,101.36,101.0,101.23,121828.0,92.8297,92.8297,92.5,92.7106,121828.0
2022-05-04 13:40:00,101.23,101.55,101.22,101.49,68132.0,92.7106,93.0037,92.7015,92.9488,68132.0
2022-05-04 13:50:00,101.5,101.86,101.43,101.61,111829.0,92.9579,93.2876,92.8938,93.0587,111829.0
2022-05-04 14:00:00,101.62,101.95,101.34,101.64,385617.0,93.0678,93.3701,92.8114,93.0861,385617.0
2022-05-04 14:10:00,101.66,101.79,101.45,101.5,128203.0,93.1045,93.2235,92.9121,92.9579,128203.0
2022-05-04 14:20:00,101.47,102.12,101.24,102.01,194099.0,92.9304,93.5257,92.7198,93.425,194099.0
2022-05-04 14:30:00,102.04,102.12,100.91,101.45,374126.0,93.4525,93.5257,92.4176,92.9121,374126.0
2022-05-04 14:40:00,101.43,102.7,101.38,102.55,562115.0,92.8938,94.0569,92.848,93.9196,562115.0
2022-05-04 14:50:00,102.55,103.07,102.48,102.84,382522.0,93.9196,94.3958,93.8554,94.1852,382522.0
2022-05-04 15:00:00,102.85,103.02,102.69,102.96,443915.0,94.1943,94.35,94.0478,94.2951,443915.0
2022-05-04 15:10:00,102.97,103.26,102.93,103.02,514008.0,94.3042,94.5698,94.2676,94.35,514008.0
2022-05-04 15:20:00,103.02,103.38,103.0,103.38,433405.0,94.35,94.6797,94.3317,94.6797,433405.0
2022-05-04 15:30:00,103.38,103.78,103.37,103.72,468873.0,94.6797,95.046,94.6705,94.9911,468873.0
2022-05-04 15:40:00,103.73,104.01,103.53,104.0,464493.0,95.0003,95.2567,94.8171,95.2475,464493.0
2022-05-04 15:50:00,104.01,104.06,103.69,103.89,1089340.0,95.2567,95.3025,94.9636,95.1468,1089340.0
2022-05-05 09:30:00,103.25,103.97,103.19,103.76,393424.0,94.5606,95.2201,94.5057,95.0277,393424.0
2022-05-05 09:40:00,103.75,103.82,102.8,102.87,448178.0,95.0186,95.0827,94.1485,94.2126,448178.0
2022-05-05 09:50:00,102.81,103.16,102.79,103.01,272421.0,94.1577,94.4782,94.1394,94.3408,272421.0
2022-05-05 10:00:00,103.0,103.19,102.52,102.58,208023.0,94.3317,94.5057,93.8921,93.947,208023.0
2022-05-05 10:10:00,102.55,102.72,102.12,102.72,207251.0,93.9196,94.0753,93.5257,94.0753,207251.0
2022-05-05 10:20:00,102.71,102.71,102.39,102.39,132656.0,94.0661,94.0661,93.773,93.773,132656.0
2022-05-05 10:30:00,102.37,102.61,102.25,102.37,305034.0,93.7547,93.9745,93.6448,93.7547,305034.0
2022-05-05 10:40:00,102.35,102.38,101.64,101.77,238019.0,93.7364,93.7639,93.0861,93.2052,238019.0
2022-05-05 10:50:00,101.75,101.96,101.54,101.87,383453.0,93.1869,93.3792,92.9946,93.2968,383453.0
2022-05-05 11:00:00,101.87,102.01,101.43,101.52,190435.0,93.2968,93.425,92.8938,92.9762,190435.0
2022-05-05 11:10:00,101.52,101.68,101.23,101.48,151264.0,92.9762,93.1228,92.7106,92.9396,151264.0
2022-05-05 11:20:00,101.48,101.61,101.32,101.61,119873.0,92.9396,93.0587,92.7931,93.0587,119873.0
2022-05-05 11:30:00,101.57,102.01,101.53,101.98,151235.0,93.022,93.425,92.9854,93.3975,151235.0
2022-05-05 11:40:00,101.98,102.04,101.63,101.66,127322.0,93.3975,93.4525,93.077,93.1045,127322.0
2022-05-05 11:50:00,101.67,101.68,101.22,101.28,107236.0,93.1136,93.1228,92.7015,92.7564,107236.0
2022-05-05 12:00:00,101.28,101.46,100.99,101.44,253176.0,92.7564,92.9213,92.4908,92.903,253176.0
2022-05-05 12:10:00,101.42,101.61,101.29,101.53,205562.0,92.8847,93.0587,92.7656,92.9854,205562.0
2022-05-05 12:20:00,101.54,101.8,101.29,101.62,195810.0,92.9946,93.2327,92.7656,93.0678,195810.0
2022-05-05 12:30:00,101.61,101.76,101.1,101.29,161016.0,93.0587,93.196,92.5916,92.7656,161016.0
2022-05-05 12:40:00,101.28,101.31,101.01,101.09,119318.0,92.7564,92.7839,92.5092,92.5824,119318.0
2022-05-05 12:50:00,101.1,101.61,101.06,101.6,98919.0,92.5916,93.0587,92.555,93.0495,98919.0
2022-05-05 13:00:00,101.61,101.9,101.61,101.75,128025.0,93.0587,93.3243,93.0587,93.1869,128025.0
2022-05-05 13:10:00,101.76,101.76,101.17,101.38,137557.0,93.196,93.196,92.6557,92.848,137557.0
2022-05-05 13:20:00,101.38,101.61,101.26,101.56,103873.0,92.848,93.0587,92.7381,93.0129,103873.0
2022-05-05 13:30:00,101.56,101.75,101.28,101.53,123432.0,93.0129,93.1869,92.7564,92.9854,123432.0
2022-05-05 13:40:00,101.54,101.69,101.38,101.43,107186.0,92.9946,93.1319,92.848,92.8938,107186.0
2022-05-05 13:50:00,101.43,101.44,100.98,101.15,76143.0,92.8938,92.903,92.4817,92.6374,76143.0
2022-05-05 14:00:00,101.13,101.21,101.01,101.12,129835.0,92.6191,92.6923,92.5092,92.6099,129835.0
2022-05-05 14:10:00,101.14,101.33,100.88,101.33,87840.0,92.6282,92.8022,92.3901,92.8022,87840.0
2022-05-05 14:20:00,101.36,101.43,100.67,100.67,177974.0,92.8297,92.8938,92.1978,92.1978,177974.0
2022-05-05 14:30:00,100.65,100.82,100.58,100.74,154911.0,92.1795,92.3352,92.1153,92.2619,154911.0
2022-05-05 14:40:00,100.73,101.05,100.65,100.93,126871.0,92.2527,92.5458,92.1795,92.4359,126871.0
2022-05-05 14:50:00,100.93,101.26,100.89,100.98,128964.0,92.4359,92.7381,92.3993,92.4817,128964.0
2022-05-05 15:00:00,100.99,101.06,100.62,100.78,162306.0,92.4908,92.555,92.152,92.2985,162306.0
2022-05-05 15:10:00,100.79,100.81,100.47,100.66,204101.0,92.3077,92.326,92.0146,92.1886,204101.0
2022-05-05 15:20:00,100.66,100.79,100.42,100.53,336932.0,92.1886,92.3077,91.9688,92.0696,336932.0
2022-05-05 15:30:00,100.53,100.95,100.38,100.79,394769.0,92.0696,92.4542,91.9322,92.3077,394769.0
2022-05-05 15:40:00,100.81,100.96,100.42,100.54,995333.0,92.326,92.4634,91.9688,92.0787,995333.0
2022-05-05 15:50:00,100.54,101.26,100.54,101.17,884799.0,92.0787,92.7381,92.0787,92.6557,884799.0
2022-05-06 09:30:00,100.45,100.45,99.77,99.89,277480.0,91.9963,91.9963,91.3735,91.4834,277480.0
2022-05-06 09:40:00,99.89,100.11,99.17,99.4,311569.0,91.4834,91.6849,90.824,91.0347,311569.0
2022-05-06 09:50:00,99.4,99.75,99.13,99.2,279062.0,91.0347,91.3552,90.7874,90.8515,279062.0
2022-05-06 10:00:00,99.19,99.32,98.97,99.2,231735.0,90.8423,90.9614,90.6408,90.8515,231735.0
2022-05-06 10:10:00,99.21,99.98,99.17,99.74,265835.0,90.8606,91.5658,90.824,91.346,265835.0
2022-05-06 10:20:00,99.71,100.06,99.48,99.7,531903.0,91.3186,91.6391,91.1079,91.3094,531903.0
2022-05-06 10:30:00,99.7,99.78,99.25,99.49,223622.0,91.3094,91.3827,90.8973,91.1171,223622.0
2022-05-06 10:40:00,99.48,100.19,99.48,100.03,241928.0,91.1079,91.7582,91.1079,91.6116,241928.0
2022-05-06 10:50:00,100.03,100.47,99.8,100.44,288129.0,91.6116,92.0146,91.401,91.9871,288129.0
2022-05-06 11:00:00,100.43,100.46,100.12,100.3,156506.0,91.978,92.0054,91.6941,91.8589,156506.0
2022-05-06 11:10:00,100.28,100.66,100.05,100.39,229204.0,91.8406,92.1886,91.63,91.9413,229204.0
2022-05-06 11:20:00,100.39,100.68,100.32,100.39,187777.0,91.9413,92.2069,91.8772,91.9413,187777.0
2022-05-06 11:30:00,100.4,100.46,99.91,99.93,200415.0,91.9505,92.0054,91.5017,91.5201,200415.0
2022-05-06 11:40:00,99.92,100.15,99.9,100.04,101205.0,91.5109,91.7215,91.4926,91.6208,101205.0
2022-05-06 11:50:00,100.03,100.16,99.78,99.85,99175.0,91.6116,91.7307,91.3827,91.4468,99175.0
2022-05-06 12:00:00,99.83,100.34,99.74,100.13,96212.0,91.4285,91.8955,91.346,91.7032,96212.0
2022-05-06 12:10:00,100.14,100.14,99.65,99.65,113426.0,91.7124,91.7124,91.2636,91.2636,113426.0
2022-05-06 12:20:00,99.64,100.1,99.64,100.02,95799.0,91.2545,91.6757,91.2545,91.6025,95799.0
2022-05-06 12:30:00,100.01,100.08,99.78,99.99,127254.0,91.5933,91.6574,91.3827,91.575,127254.0
2022-05-06 12:40:00,100.01,100.06,99.9,99.96,97220.0,91.5933,91.6391,91.4926,91.5475,97220.0
2022-05-06 12:50:00,99.97,100.38,99.78,100.29,129473.0,91.5567,91.9322,91.3827,91.8498,129473.0
2022-05-06 13:00:00,100.31,100.42,100.14,100.36,139108.0,91.8681,91.9688,91.7124,91.9139,139108.0
2022-05-06 13:10:00,100.35,100.38,99.99,100.02,108672.0,91.9047,91.9322,91.575,91.6025,108672.0
2022-05-06 13:20:00,100.01,100.24,99.93,100.14,97011.0,91.5933,91.804,91.5201,91.7124,97011.0
2022-05-06 13:30:00,100.14,100.32,99.85,99.98,107430.0,91.7124,91.8772,91.4468,91.5658,107430.0
2022-05-06 13:40:00,99.98,100.14,99.86,99.97,107273.0,91.5658,91.7124,91.4559,91.5567,107273.0
2022-05-06 13:50:00,99.99,100.04,99.76,99.81,118334.0,91.575,91.6208,91.3644,91.4102,118334.0
2022-05-06 14:00:00,99.81,99.87,99.38,99.38,195367.0,91.4102,91.4651,91.0163,91.0163,195367.0
2022-05-06 14:10:00,99.39,99.71,99.37,99.47,171054.0,91.0255,91.3186,91.0072,91.0988,171054.0
2022-05-06 14:20:00,99.47,99.47,99.16,99.19,182278.0,91.0988,91.0988,90.8149,90.8423,182278.0
2022-05-06 14:30:00,99.19,99.26,98.94,99.03,168276.0,90.8423,90.9064,90.6134,90.6958,168276.0
2022-05-06 14:40:00,99.03,99.25,98.92,99.24,146754.0,90.6958,90.8973,90.5951,90.8881,146754.0
2022-05-06 14:50:00,99.2,99.47,99.12,99.14,203145.0,90.8515,91.0988,90.7782,90.7965,203145.0
2022-05-06 15:00:00,99.13,99.23,98.92,98.99,225111.0,90.7874,90.879,90.5951,90.6592,225111.0
2022-05-06 15:10:00,98.99,99.16,98.94,99.14,279659.0,90.6592,90.8149,90.6134,90.7965,279659.0
2022-05-06 15:20:00,99.15,99.22,98.88,99.16,325719.0,90.8057,90.8698,90.5584,90.8149,325719.0
2022-05-06 15:30:00,99.16,99.96,99.16,99.92,517334.0,90.8149,91.5475,90.8149,91.5109,517334.0
2022-05-06 15:40:00,99.93,100.21,99.71,100.03,594973.0,91.5201,91.7765,91.3186,91.6116,594973.0
2022-05-06 15:50:00,100.02,100.26,99.76,99.9,2103434.0,91.6025,91.8223,91.3644,91.4926,2103434.0
2022-05-09 09:30:00,99.06,99.06,98.22,98.53,352012.0,90.7233,90.7233,89.954,90.2379,352012.0
2022-05-09 09:40:00,98.51,98.56,97.79,98.06,306425.0,90.2196,90.2653,89.5602,89.8074,306425.0
2022-05-09 09:50:00,98.05,98.64,97.97,98.44,423363.0,89.7983,90.3386,89.725,90.1554,423363.0
2022-05-09 10:00:00,98.43,98.54,97.63,97.72,516753.0,90.1463,90.247,89.4136,89.496,516753.0
2022-05-09 10:10:00,97.72,98.27,97.72,97.93,229465.0,89.496,89.9998,89.496,89.6884,229465.0
2022-05-09 10:20:00,97.87,97.97,97.59,97.75,291332.0,89.6334,89.725,89.377,89.5235,291332.0
2022-05-09 10:30:00,97.73,97.98,97.46,97.49,305224.0,89.5052,89.7342,89.2579,89.2854,305224.0
2022-05-09 10:40:00,97.5,97.84,97.5,97.72,212033.0,89.2946,89.6059,89.2946,89.496,212033.0
2022-05-09 10:50:00,97.72,97.83,97.36,97.4,218414.0,89.496,89.5968,89.1663,89.203,218414.0
2022-05-09 11:00:00,97.39,97.51,97.19,97.5,180655.0,89.1938,89.3037,89.0106,89.2946,180655.0
2022-05-09 11:10:00,97.5,97.58,97.19,97.31,123101.0,89.2946,89.3678,89.0106,89.1205,123101.0
2022-05-09 11:20:00,97.29,97.33,97.0,97.02,139796.0,89.1022,89.1389,88.8366,88.855,139796.0
2022-05-09 11:30:00,97.01,97.3,96.85,97.3,187640.0,88.8458,89.1114,88.6993,89.1114,187640.0
2022-05-09 11:40:00,97.29,97.41,97.15,97.23,127241.0,89.1022,89.2121,88.974,89.0473,127241.0
2022-05-09 11:50:00,97.25,97.59,97.25,97.46,267870.0,89.0656,89.377,89.0656,89.2579,267870.0
2022-05-09 12:00:00,97.45,97.71,97.13,97.53,294325.0,89.2488,89.4869,88.9557,89.322,294325.0
2022-05-09 12:10:00,97.53,97.89,97.53,97.73,317835.0,89.322,89.6517,89.322,89.5052,317835.0
2022-05-09 12:20:00,97.72,97.81,97.52,97.6,103131.0,89.496,89.5785,89.3129,89.3861,103131.0
2022-05-09 12:30:00,97.59,97.83,97.29,97.31,168862.0,89.377,89.5968,89.1022,89.1205,168862.0
2022-05-09 12:40:00,97.3,97.34,97.0,97.05,117992.0,89.1114,89.148,88.8366,88.8824,117992.0
2022-05-09 12:50:00,97.03,97.04,96.89,96.98,110956.0,88.8641,88.8733,88.7359,88.8183,110956.0
2022-05-09 13:00:00,96.98,96.99,96.78,96.84,94910.0,88.8183,88.8275,88.6352,88.6901,94910.0
2022-05-09 13:10:00,96.83,96.89,96.61,96.82,137319.0,88.6809,88.7359,88.4795,88.6718,137319.0
2022-05-09 13:20:00,96.81,97.12,96.65,97.06,187600.0,88.6626,88.9465,88.5161,88.8916,187600.0
2022-05-09 13:30:00,97.04,97.17,96.56,96.67,157436.0,88.8733,88.9923,88.4337,88.5344,157436.0
2022-05-09 13:40:00,96.66,97.17,96.66,96.96,182061.0,88.5252,88.9923,88.5252,88.8,182061.0
2022-05-09 13:50:00,96.95,97.0,96.54,96.87,148641.0,88.7908,88.8366,88.4153,88.7176,148641.0
2022-05-09 14:00:00,96.86,97.1,96.72,96.78,147084.0,88.7084,88.9282,88.5802,88.6352,147084.0
2022-05-09 14:10:00,96.78,97.01,96.69,96.96,147219.0,88.6352,88.8458,88.5527,88.8,147219.0
2022-05-09 14:20:00,96.97,96.97,96.48,96.69,141314.0,88.8092,88.8092,88.3604,88.5527,141314.0
2022-05-09 14:30:00,96.68,96.68,96.33,96.49,201911.0,88.5436,88.5436,88.223,88.3696,201911.0
2022-05-09 14:40:00,96.48,96.7,96.39,96.43,228910.0,88.3604,88.5619,88.278,88.3146,228910.0
2022-05-09 14:50:00,96.43,96.67,96.22,96.61,187736.0,88.3146,88.5344,88.1223,88.4795,187736.0
2022-05-09 15:00:00,96.62,96.82,96.43,96.6,280624.0,88.4886,88.6718,88.3146,88.4703,280624.0
2022-05-09 15:10:00,96.6,97.01,96.56,96.73,368343.0,88.4703,88.8458,88.4337,88.5894,368343.0
2022-05-09 15:20:00,96.74,96.74,96.41,96.52,235620.0,88.5985,88.5985,88.2963,88.397,235620.0
2022-05-09 15:30:00,96.52,96.52,96.07,96.13,492124.0,88.397,88.397,87.9849,88.0399,492124.0
2022-05-09 15:40:00,96.12,96.14,95.57,95.68,863390.0,88.0307,88.049,87.527,87.6277,863390.0
2022-05-09 15:50:00,95.68,95.76,95.22,95.59,1781400.0,87.6277,87.701,87.2064,87.5453,1781400.0
2022-05-10 09:30:00,96.68,97.37,96.68,96.8,455121.0,88.5436,89.1755,88.5436,88.6535,455121.0
2022-05-10 09:40:00,96.8,96.86,96.37,96.44,303376.0,88.6535,88.7084,88.2597,88.3238,303376.0
2022-05-10 09:50:00,96.41,96.62,96.22,96.58,320756.0,88.2963,88.4886,88.1223,88.452,320756.0
2022-05-10 10:00:00,96.57,96.67,96.28,96.3,279083.0,88.4428,88.5344,88.1772,88.1955,279083.0
2022-05-10 10:10:00,96.31,96.45,95.86,96.03,289180.0,88.2047,88.3329,87.7926,87.9483,289180.0
2022-05-10 10:20:00,96.03,96.17,95.64,95.69,238966.0,87.9483,88.0765,87.5911,87.6369,238966.0
2022-05-10 10:30:00,95.68,95.83,95.03,95.05,259874.0,87.6277,87.7651,87.0324,87.0507,259874.0
2022-05-10 10:40:00,95.06,95.09,94.68,94.83,603430.0,87.0599,87.0874,86.7119,86.8493,603430.0
2022-05-10 10:50:00,94.82,95.1,94.61,94.85,358374.0,86.8401,87.0965,86.6478,86.8676,358374.0
2022-05-10 11:00:00,94.85,94.91,94.29,94.42,264916.0,86.8676,86.9225,86.3547,86.4738,264916.0
2022-05-10 11:10:00,94.41,94.51,93.87,94.31,267393.0,86.4646,86.5562,85.9701,86.373,267393.0
2022-05-10 11:20:00,94.31,94.34,93.65,93.94,322643.0,86.373,86.4005,85.7686,86.0342,322643.0
2022-05-10 11:30:00,93.94,94.11,93.6,94.03,242077.0,86.0342,86.1899,85.7228,86.1166,242077.0
2022-05-10 11:40:00,94.02,94.08,93.47,93.53,212835.0,86.1074,86.1624,85.6037,85.6587,212835.0
2022-05-10 11:50:00,93.52,93.83,93.26,93.71,407853.0,85.6495,85.9334,85.4114,85.8235,407853.0
2022-05-10 12:00:00,93.7,93.91,93.5,93.51,251340.0,85.8144,86.0067,85.6312,85.6403,251340.0
2022-05-10 12:10:00,93.52,93.84,93.4,93.45,234882.0,85.6495,85.9426,85.5396,85.5854,234882.0
2022-05-10 12:20:00,93.43,93.47,93.18,93.36,299506.0,85.5671,85.6037,85.3381,85.503,299506.0
2022-05-10 12:30:00,93.34,93.46,93.06,93.38,205781.0,85.4847,85.5946,85.2282,85.5213,205781.0
2022-05-10 12:40:00,93.37,93.66,93.31,93.55,237939.0,85.5121,85.7777,85.4572,85.677,237939.0
2022-05-10 12:50:00,93.54,93.58,93.28,93.47,163863.0,85.6678,85.7045,85.4297,85.6037,163863.0
2022-05-10 13:00:00,93.46,93.81,93.38,93.68,218755.0,85.5946,85.9151,85.5213,85.796,218755.0
2022-05-10 13:10:00,93.69,93.71,93.37,93.48,140719.0,85.8052,85.8235,85.5121,85.6129,140719.0
2022-05-10 13:20:00,93.51,94.0,93.37,94.0,164073.0,85.6403,86.0891,85.5121,86.0891,164073.0
2022-05-10 13:30:00,94.0,94.48,93.98,94.4,225836.0,86.0891,86.5287,86.0708,86.4554,225836.0
2022-05-10 13:40:00,94.41,94.97,94.39,94.91,163597.0,86.4646,86.9775,86.4463,86.9225,163597.0
2022-05-10 13:50:00,94.91,95.0,94.74,94.86,129297.0,86.9225,87.005,86.7668,86.8767,129297.0
2022-05-10 14:00:00,94.88,94.93,94.5,94.58,168828.0,86.8951,86.9408,86.547,86.6203,168828.0
2022-05-10 14:10:00,94.57,94.8,94.23,94.53,251853.0,86.6111,86.8218,86.2998,86.5745,251853.0
2022-05-10 14:20:00,94.54,94.69,94.04,94.23,151855.0,86.5837,86.721,86.1257,86.2998,151855.0
2022-05-10 14:30:00,94.25,94.44,94.04,94.04,177443.0,86.3181,86.4921,86.1257,86.1257,177443.0
2022-05-10 14:40:00,94.02,94.49,93.92,94.19,158005.0,86.1074,86.5379,86.0158,86.2631,158005.0
2022-05-10 14:50:00,94.18,94.34,93.79,93.89,204588.0,86.254,86.4005,85.8968,85.9884,204588.0
2022-05-10 15:00:00,93.91,94.27,93.83,94.11,550112.0,86.0067,86.3364,85.9334,86.1899,550112.0
2022-05-10 15:10:00,94.12,94.43,94.07,94.37,628064.0,86.199,86.4829,86.1532,86.428,628064.0
2022-05-10 15:20:00,94.36,94.4,93.77,93.88,416986.0,86.4188,86.4554,85.8785,85.9792,416986.0
2022-05-10 15:30:00,93.88,93.94,93.63,93.72,390410.0,85.9792,86.0342,85.7502,85.8327,390410.0
2022-05-10 15:40:00,93.71,93.95,93.62,93.83,698489.0,85.8235,86.0433,85.7411,85.9334,698489.0
2022-05-10 15:50:00,93.83,93.91,93.57,93.76,1928722.0,85.9334,86.0067,85.6953,85.8693,1928722.0
2022-05-11 09:30:00,93.99,94.49,93.84,93.91,342742.0,86.08,86.5379,85.9426,86.0067,342742.0
2022-05-11 09:40:00,93.9,95.04,93.79,94.92,597336.0,85.9975,87.0416,85.8968,86.9317,597336.0
2022-05-11 09:50:00,94.94,95.38,94.87,95.37,266553.0,86.95,87.353,86.8859,87.3438,266553.0
2022-05-11 10:00:00,95.36,95.55,94.95,95.03,289734.0,87.3347,87.5087,86.9592,87.0324,289734.0
2022-05-11 10:10:00,95.02,95.21,94.76,94.99,225773.0,87.0233,87.1973,86.7852,86.9958,225773.0
2022-05-11 10:20:00,95.01,95.48,94.92,95.39,335236.0,87.0141,87.4446,86.9317,87.3621,335236.0
2022-05-11 10:30:00,95.38,95.5,95.03,95.43,533709.0,87.353,87.4629,87.0324,87.3988,533709.0
2022-05-11 10:40:00,95.44,95.69,95.27,95.65,266567.0,87.4079,87.6369,87.2522,87.6002,266567.0
2022-05-11 10:50:00,95.63,95.63,94.95,95.07,268115.0,87.5819,87.5819,86.9592,87.0691,268115.0
2022-05-11 11:00:00,95.06,95.16,94.78,94.97,213698.0,87.0599,87.1515,86.8035,86.9775,213698.0
2022-05-11 11:10:00,94.95,95.1,94.59,94.86,188247.0,86.9592,87.0965,86.6295,86.8767,188247.0
2022-05-11 11:20:00,94.88,95.13,94.84,95.1,213775.0,86.8951,87.124,86.8584,87.0965,213775.0
2022-05-11 11:30:00,95.11,95.42,95.0,95.34,178241.0,87.1057,87.3896,87.005,87.3163,178241.0
2022-05-11 11:40:00,95.35,95.42,95.11,95.17,131871.0,87.3255,87.3896,87.1057,87.1606,131871.0
2022-05-11 11:50:00,95.18,95.23,94.81,94.97,120714.0,87.1698,87.2156,86.8309,86.9775,120714.0
2022-05-11 12:00:00,94.96,95.03,94.84,94.89,281695.0,86.9683,87.0324,86.8584,86.9042,281695.0
2022-05-11 12:10:00,94.89,94.97,94.71,94.88,145719.0,86.9042,86.9775,86.7394,86.8951,145719.0
2022-05-11 12:20:00,94.87,95.32,94.72,94.75,345852.0,86.8859,87.298,86.7485,86.776,345852.0
2022-05-11 12:30:00,94.74,95.03,94.64,94.9,228107.0,86.7668,87.0324,86.6752,86.9134,228107.0
2022-05-11 12:40:00,94.9,95.05,94.7,94.87,249205.0,86.9134,87.0507,86.7302,86.8859,249205.0
2022-05-11 12:50:00,94.87,94.87,94.45,94.46,188882.0,86.8859,86.8859,86.5012,86.5104,188882.0
2022-05-11 13:00:00,94.47,94.55,94.31,94.32,339619.0,86.5196,86.5928,86.373,86.3822,339619.0
2022-05-11 13:10:00,94.32,94.62,94.31,94.36,173261.0,86.3822,86.6569,86.373,86.4188,173261.0
2022-05-11 13:20:00,94.38,94.54,94.04,94.09,151607.0,86.4371,86.5837,86.1257,86.1715,151607.0
2022-05-11 13:30:00,94.08,94.24,93.97,94.0,325428.0,86.1624,86.3089,86.0616,86.0891,325428.0
2022-05-11 13:40:00,93.99,93.99,93.49,93.68,186320.0,86.08,86.08,85.622,85.796,186320.0
2022-05-11 13:50:00,93.68,93.79,93.4,93.51,183878.0,85.796,85.8968,85.5396,85.6403,183878.0
2022-05-11 14:00:00,93.52,94.02,93.52,93.9,220931.0,85.6495,86.1074,85.6495,85.9975,220931.0
2022-05-11 14:10:00,93.9,94.27,93.79,94.18,188873.0,85.9975,86.3364,85.8968,86.254,188873.0
2022-05-11 14:20:00,94.18,94.66,93.94,94.27,209421.0,86.254,86.6936,86.0342,86.3364,209421.0
2022-05-11 14:30:00,94.28,94.68,94.18,94.58,277764.0,86.3455,86.7119,86.254,86.6203,277764.0
2022-05-11 14:40:00,94.55,94.76,94.43,94.51,243768.0,86.5928,86.7852,86.4829,86.5562,243768.0
2022-05-11 14:50:00,94.53,94.56,94.24,94.31,247995.0,86.5745,86.602,86.3089,86.373,247995.0
2022-05-11 15:00:00,94.3,94.33,93.99,94.15,263865.0,86.3639,86.3913,86.08,86.2265,263865.0
2022-05-11 15:10:00,94.14,94.27,93.83,94.03,416124.0,86.2173,86.3364,85.9334,86.1166,416124.0
2022-05-11 15:20:00,94.03,94.12,93.85,93.93,280016.0,86.1166,86.199,85.9517,86.025,280016.0
2022-05-11 15:30:00,93.94,94.0,93.44,93.46,341134.0,86.0342,86.0891,85.5762,85.5946,341134.0
2022-05-11 15:40:00,93.47,93.73,93.46,93.49,577104.0,85.6037,85.8418,85.5946,85.622,577104.0
2022-05-11 15:50:00,93.5,93.64,93.39,93.53,1286906.0,85.6312,85.7594,85.5304,85.6587,1286906.0
2022-05-12 09:30:00,93.38,93.71,93.08,93.31,281836.0,85.5213,85.8235,85.2465,85.4572,281836.0
2022-05-12 09:40:00,93.3,93.78,93.26,93.55,536360.0,85.448,85.8876,85.4114,85.677,536360.0
2022-05-12 09:50:00,93.56,93.67,93.03,93.2,271052.0,85.6861,85.7869,85.2007,85.3564,271052.0
2022-05-12 10:00:00,93.18,93.86,92.89,93.76,344712.0,85.3381,85.9609,85.0725,85.8693,344712.0
2022-05-12 10:10:00,93.76,93.97,93.63,93.77,417529.0,85.8693,86.0616,85.7502,85.8785,417529.0
2022-05-12 10:20:00,93.79,94.23,93.72,93.8,250718.0,85.8968,86.2998,85.8327,85.9059,250718.0
2022-05-12 10:30:00,93.81,93.98,93.69,93.9,202478.0,85.9151,86.0708,85.8052,85.9975,202478.0
2022-05-12 10:40:00,93.89,93.93,93.63,93.76,172440.0,85.9884,86.025,85.7502,85.8693,172440.0
2022-05-12 10:50:00,93.76,94.13,93.71,94.03,204391.0,85.8693,86.2082,85.8235,86.1166,204391.0
2022-05-12 11:00:00,94.05,94.34,93.94,94.29,202600.0,86.1349,86.4005,86.0342,86.3547,202600.0
2022-05-12 11:10:00,94.31,94.38,93.96,94.03,194324.0,86.373,86.4371,86.0525,86.1166,194324.0
2022-05-12 11:20:00,94.02,94.12,93.8,93.82,157161.0,86.1074,86.199,85.9059,85.9243,157161.0
2022-05-12 11:30:00,93.83,93.87,93.52,93.82,124119.0,85.9334,85.9701,85.6495,85.9243,124119.0
2022-05-12 11:40:00,93.82,93.83,93.22,93.23,191429.0,85.9243,85.9334,85.3748,85.3839,191429.0
2022-05-12 11:50:00,93.22,93.25,92.96,92.99,223935.0,85.3748,85.4022,85.1366,85.1641,223935.0
2022-05-12 12:00:00,92.99,93.23,92.93,93.18,233646.0,85.1641,85.3839,85.1092,85.3381,233646.0
2022-05-12 12:10:00,93.17,93.33,92.98,93.29,127565.0,85.329,85.4755,85.155,85.4389,127565.0
2022-05-12 12:20:00,93.28,93.6,93.2,93.52,132846.0,85.4297,85.7228,85.3564,85.6495,132846.0
2022-05-12 12:30:00,93.53,93.68,93.49,93.54,153561.0,85.6587,85.796,85.622,85.6678,153561.0
2022-05-12 12:40:00,93.54,93.79,93.25,93.59,137706.0,85.6678,85.8968,85.4022,85.7136,137706.0
2022-05-12 12:50:00,93.58,93.67,93.37,93.39,146116.0,85.7045,85.7869,85.5121,85.5304,146116.0
2022-05-12 13:00:00,93.38,93.6,93.26,93.48,138773.0,85.5213,85.7228,85.4114,85.6129,138773.0
2022-05-12 13:10:00,93.48,93.75,93.47,93.55,106154.0,85.6129,85.8602,85.6037,85.677,106154.0
2022-05-12 13:20:00,93.55,93.76,93.53,93.73,111595.0,85.677,85.8693,85.6587,85.8418,111595.0
2022-05-12 13:30:00,93.72,93.81,93.53,93.61,137818.0,85.8327,85.9151,85.6587,85.7319,137818.0
2022-05-12 13:40:00,93.6,93.64,93.31,93.35,145174.0,85.7228,85.7594,85.4572,85.4938,145174.0
2022-05-12 13:50:00,93.34,93.69,93.33,93.58,162237.0,85.4847,85.8052,85.4755,85.7045,162237.0
2022-05-12 14:00:00,93.57,93.8,93.46,93.46,177980.0,85.6953,85.9059,85.5946,85.5946,177980.0
2022-05-12 14:10:00,93.47,93.71,93.45,93.7,179871.0,85.6037,85.8235,85.5854,85.8144,179871.0
2022-05-12 14:20:00,93.7,93.77,93.5,93.62,177935.0,85.8144,85.8785,85.6312,85.7411,177935.0
2022-05-12 14:30:00,93.62,93.63,93.15,93.18,214105.0,85.7411,85.7502,85.3106,85.3381,214105.0
2022-05-12 14:40:00,93.2,93.4,93.12,93.3,220764.0,85.3564,85.5396,85.2832,85.448,220764.0
2022-05-12 14:50:00,93.29,93.48,93.2,93.31,195535.0,85.4389,85.6129,85.3564,85.4572,195535.0
2022-05-12 15:00:00,93.31,93.42,93.1,93.15,159156.0,85.4572,85.5579,85.2649,85.3106,159156.0
2022-05-12 15:10:00,93.17,93.6,93.06,93.55,278865.0,85.329,85.7228,85.2282,85.677,278865.0
2022-05-12 15:20:00,93.55,94.06,93.52,93.55,343482.0,85.677,86.1441,85.6495,85.677,343482.0
2022-05-12 15:30:00,93.54,93.98,93.54,93.97,387536.0,85.6678,86.0708,85.6678,86.0616,387536.0
2022-05-12 15:40:00,93.97,94.07,93.76,93.88,557808.0,86.0616,86.1532,85.8693,85.9792,557808.0
2022-05-12 15:50:00,93.89,94.33,93.89,94.29,1172888.0,85.9884,86.3913,85.9884,86.3547,1172888.0
2022-05-13 09:30:00,95.19,95.3,94.53,94.84,294356.0,87.179,87.2797,86.5745,86.8584,294356.0
2022-05-13 09:40:00,94.81,95.14,94.62,95.02,296893.0,86.8309,87.1332,86.6569,87.0233,296893.0
2022-05-13 09:50:00,95.03,95.37,94.94,95.37,170110.0,87.0324,87.3438,86.95,87.3438,170110.0
2022-05-13 10:00:00,95.4,95.56,95.31,95.55,185753.0,87.3713,87.5178,87.2889,87.5087,185753.0
2022-05-13 10:10:00,95.54,95.68,95.42,95.67,200235.0,87.4995,87.6277,87.3896,87.6186,200235.0
2022-05-13 10:20:00,95.69,96.17,95.69,96.09,119151.0,87.6369,88.0765,87.6369,88.0032,119151.0
2022-05-13 10:30:00,96.08,96.31,96.02,96.05,179489.0,87.9941,88.2047,87.9391,87.9666,179489.0
2022-05-13 10:40:00,96.05,96.11,95.79,95.94,249150.0,87.9666,88.0215,87.7285,87.8658,249150.0
2022-05-13 10:50:00,95.93,96.14,95.9,96.05,97390.0,87.8567,88.049,87.8292,87.9666,97390.0
2022-05-13 11:00:00,96.05,96.13,95.89,96.01,162586.0,87.9666,88.0399,87.8201,87.93,162586.0
2022-05-13 11:10:00,96.01,96.04,95.82,95.94,159557.0,87.93,87.9574,87.7559,87.8658,159557.0
2022-05-13 11:20:00,95.97,96.2,95.96,96.11,109540.0,87.8933,88.104,87.8842,88.0215,109540.0
2022-05-13 11:30:00,96.11,96.2,96.03,96.17,127835.0,88.0215,88.104,87.9483,88.0765,127835.0
2022-05-13 11:40:00,96.16,96.16,95.93,95.99,126732.0,88.0673,88.0673,87.8567,87.9116,126732.0
2022-05-13 11:50:00,95.99,96.28,95.98,96.23,120590.0,87.9116,88.1772,87.9025,88.1314,120590.0
2022-05-13 12:00:00,96.25,96.43,96.15,96.43,110663.0,88.1498,88.3146,88.0582,88.3146,110663.0
2022-05-13 12:10:00,96.44,96.54,96.28,96.29,72171.0,88.3238,88.4153,88.1772,88.1864,72171.0
2022-05-13 12:20:00,96.28,96.35,96.17,96.35,83563.0,88.1772,88.2413,88.0765,88.2413,83563.0
2022-05-13 12:30:00,96.36,96.41,96.25,96.27,74143.0,88.2505,88.2963,88.1498,88.1681,74143.0
2022-05-13 12:40:00,96.27,96.38,96.15,96.16,67847.0,88.1681,88.2688,88.0582,88.0673,67847.0
2022-05-13 12:50:00,96.16,96.16,96.0,96.05,63239.0,88.0673,88.0673,87.9208,87.9666,63239.0
2022-05-13 13:00:00,96.05,96.21,96.03,96.07,64385.0,87.9666,88.1131,87.9483,87.9849,64385.0
2022-05-13 13:10:00,96.06,96.11,95.9,95.91,77040.0,87.9757,88.0215,87.8292,87.8384,77040.0
2022-05-13 13:20:00,95.92,96.06,95.81,95.84,108501.0,87.8475,87.9757,87.7468,87.7743,108501.0
2022-05-13 13:30:00,95.84,95.95,95.82,95.86,60722.0,87.7743,87.875,87.7559,87.7926,60722.0
2022-05-13 13:40:00,95.87,95.9,95.72,95.89,128481.0,87.8017,87.8292,87.6644,87.8201,128481.0
2022-05-13 13:50:00,95.87,95.92,95.74,95.78,100525.0,87.8017,87.8475,87.6827,87.7193,100525.0
2022-05-13 14:00:00,95.77,95.78,95.48,95.76,196970.0,87.7102,87.7193,87.4446,87.701,196970.0
2022-05-13 14:10:00,95.76,95.84,95.62,95.84,189424.0,87.701,87.7743,87.5728,87.7743,189424.0
2022-05-13 14:20:00,95.85,95.85,95.56,95.72,168265.0,87.7834,87.7834,87.5178,87.6644,168265.0
2022-05-13 14:30:00,95.72,96.02,95.71,95.79,274205.0,87.6644,87.9391,87.6552,87.7285,274205.0
2022-05-13 14:40:00,95.79,95.95,95.75,95.9,132326.0,87.7285,87.875,87.6918,87.8292,132326.0
2022-05-13 14:50:00,95.89,96.34,95.87,96.34,137461.0,87.8201,88.2322,87.8017,88.2322,137461.0
2022-05-13 15:00:00,96.35,96.44,96.28,96.4,112332.0,88.2413,88.3238,88.1772,88.2871,112332.0
2022-05-13 15:10:00,96.39,96.48,96.32,96.4,114801.0,88.278,88.3604,88.2139,88.2871,114801.0
2022-05-13 15:20:00,96.39,96.68,96.34,96.67,153616.0,88.278,88.5436,88.2322,88.5344,153616.0
2022-05-13 15:30:00,96.66,96.71,96.26,96.39,254649.0,88.5252,88.571,88.1589,88.278,254649.0
2022-05-13 15:40:00,96.39,96.6,96.3,96.45,354967.0,88.278,88.4703,88.1955,88.3329,354967.0
2022-05-13 15:50:00,96.45,96.85,96.3,96.8,906660.0,88.3329,88.6993,88.1955,88.6535,906660.0
2022-05-16 09:30:00,96.67,96.91,96.57,96.88,152227.0,88.5344,88.7542,88.4428,88.7267,152227.0
2022-05-16 09:40:00,96.88,96.99,96.24,96.31,187611.0,88.7267,88.8275,88.1406,88.2047,187611.0
2022-05-16 09:50:00,96.3,96.51,96.21,96.29,116665.0,88.1955,88.3879,88.1131,88.1864,116665.0
2022-05-16 10:00:00,96.28,96.49,95.97,96.49,144118.0,88.1772,88.3696,87.8933,88.3696,144118.0
2022-05-16 10:10:00,96.49,96.59,96.39,96.45,88546.0,88.3696,88.4611,88.278,88.3329,88546.0
2022-05-16 10:20:00,96.47,96.67,96.44,96.6,99093.0,88.3512,88.5344,88.3238,88.4703,99093.0
2022-05-16 10:30:00,96.59,96.63,96.37,96.52,85484.0,88.4611,88.4978,88.2597,88.397,85484.0
2022-05-16 10:40:00,96.5,96.59,96.26,96.31,78057.0,88.3787,88.4611,88.1589,88.2047,78057.0
2022-05-16 10:50:00,96.3,96.39,96.19,96.3,74506.0,88.1955,88.278,88.0948,88.1955,74506.0
2022-05-16 11:00:00,96.29,96.43,96.19,96.41,91766.0,88.1864,88.3146,88.0948,88.2963,91766.0
2022-05-16 11:10:00,96.4,96.49,96.26,96.45,107066.0,88.2871,88.3696,88.1589,88.3329,107066.0
2022-05-16 11:20:00,96.45,96.57,96.35,96.56,93018.0,88.3329,88.4428,88.2413,88.4337,93018.0
2022-05-16 11:30:00,96.55,96.63,96.34,96.63,80367.0,88.4245,88.4978,88.2322,88.4978,80367.0
2022-05-16 11:40:00,96.64,96.88,96.56,96.84,116292.0,88.5069,88.7267,88.4337,88.6901,116292.0
2022-05-16 11:50:00,96.83,96.92,96.74,96.76,112407.0,88.6809,88.7634,88.5985,88.6168,112407.0
2022-05-16 12:00:00,96.78,96.86,96.54,96.59,68260.0,88.6352,88.7084,88.4153,88.4611,68260.0
2022-05-16 12:10:00,96.59,96.65,96.48,96.56,117328.0,88.4611,88.5161,88.3604,88.4337,117328.0
2022-05-16 12:20:00,96.55,96.6,96.4,96.45,44906.0,88.4245,88.4703,88.2871,88.3329,44906.0
2022-05-16 12:30:00,96.44,96.56,96.35,96.37,104382.0,88.3238,88.4337,88.2413,88.2597,104382.0
2022-05-16 12:40:00,96.37,96.42,96.24,96.4,125516.0,88.2597,88.3054,88.1406,88.2871,125516.0
2022-05-16 12:50:00,96.4,96.4,96.22,96.32,86977.0,88.2871,88.2871,88.1223,88.2139,86977.0
2022-05-16 13:00:00,96.31,96.57,96.24,96.56,61990.0,88.2047,88.4428,88.1406,88.4337,61990.0
2022-05-16 13:10:00,96.56,96.71,96.5,96.53,60892.0,88.4337,88.571,88.3787,88.4062,60892.0
2022-05-16 13:20:00,96.53,96.86,96.52,96.84,88079.0,88.4062,88.7084,88.397,88.6901,88079.0
2022-05-16 13:30:00,96.84,96.91,96.76,96.79,95021.0,88.6901,88.7542,88.6168,88.6443,95021.0
2022-05-16 13:40:00,96.79,96.91,96.66,96.73,78735.0,88.6443,88.7542,88.5252,88.5894,78735.0
2022-05-16 13:50:00,96.73,96.8,96.65,96.73,58138.0,88.5894,88.6535,88.5161,88.5894,58138.0
2022-05-16 14:00:00,96.72,96.88,96.65,96.81,96501.0,88.5802,88.7267,88.5161,88.6626,96501.0
2022-05-16 14:10:00,96.81,96.81,96.64,96.69,71497.0,88.6626,88.6626,88.5069,88.5527,71497.0
2022-05-16 14:20:00,96.68,96.88,96.65,96.87,71640.0,88.5436,88.7267,88.5161,88.7176,71640.0
2022-05-16 14:30:00,96.87,96.91,96.66,96.68,102583.0,88.7176,88.7542,88.5252,88.5436,102583.0
2022-05-16 14:40:00,96.69,96.74,96.54,96.56,106381.0,88.5527,88.5985,88.4153,88.4337,106381.0
2022-05-16 14:50:00,96.56,96.73,96.47,96.72,122377.0,88.4337,88.5894,88.3512,88.5802,122377.0
2022-05-16 15:00:00,96.72,96.84,96.68,96.68,101115.0,88.5802,88.6901,88.5436,88.5436,101115.0
2022-05-16 15:10:00,96.68,96.69,96.5,96.61,131945.0,88.5436,88.5527,88.3787,88.4795,131945.0
2022-05-16 15:20:00,96.6,96.6,96.45,96.47,149693.0,88.4703,88.4703,88.3329,88.3512,149693.0
2022-05-16 15:30:00,96.48,96.52,96.24,96.39,232099.0,88.3604,88.397,88.1406,88.278,232099.0
2022-05-16 15:40:00,96.4,96.43,96.22,96.27,303036.0,88.2871,88.3146,88.1223,88.1681,303036.0
2022-05-16 15:50:00,96.27,96.45,96.01,96.17,1193122.0,88.1681,88.3329,87.93,88.0765,1193122.0
2022-05-17 09:30:00,97.09,97.28,95.98,96.0,397401.0,88.9191,89.0931,87.9025,87.9208,397401.0
2022-05-17 09:40:00,95.99,96.21,95.87,96.04,265711.0,87.9116,88.1131,87.8017,87.9574,265711.0
2022-05-17 09:50:00,96.02,96.23,95.91,96.23,201592.0,87.9391,88.1314,87.8384,88.1314,201592.0
2022-05-17 10:00:00,96.24,96.45,96.19,96.36,81771.0,88.1406,88.3329,88.0948,88.2505,81771.0
2022-05-17 10:10:00,96.36,96.41,96.12,96.41,101821.0,88.2505,88.2963,88.0307,88.2963,101821.0
2022-05-17 10:20:00,96.39,96.48,96.24,96.27,97093.0,88.278,88.3604,88.1406,88.1681,97093.0
2022-05-17 10:30:00,96.28,96.49,96.27,96.47,64096.0,88.1772,88.3696,88.1681,88.3512,64096.0
2022-05-17 10:40:00,96.47,96.5,96.24,96.5,165452.0,88.3512,88.3787,88.1406,88.3787,165452.0
2022-05-17 10:50:00,96.5,96.51,96.36,96.49,112940.0,88.3787,88.3879,88.2505,88.3696,112940.0
2022-05-17 11:00:00,96.48,96.64,96.47,96.57,60548.0,88.3604,88.5069,88.3512,88.4428,60548.0
2022-05-17 11:10:00,96.58,96.61,96.47,96.54,84812.0,88.452,88.4795,88.3512,88.4153,84812.0
2022-05-17 11:20:00,96.53,96.8,96.52,96.75,79051.0,88.4062,88.6535,88.397,88.6077,79051.0
2022-05-17 11:30:00,96.75,96.84,96.7,96.81,59574.0,88.6077,88.6901,88.5619,88.6626,59574.0
2022-05-17 11:40:00,96.8,96.85,96.6,96.66,56570.0,88.6535,88.6993,88.4703,88.5252,56570.0
2022-05-17 11:50:00,96.68,96.73,96.56,96.61,39717.0,88.5436,88.5894,88.4337,88.4795,39717.0
2022-05-17 12:00:00,96.63,96.78,96.61,96.75,35127.0,88.4978,88.6352,88.4795,88.6077,35127.0
2022-05-17 12:10:00,96.74,96.86,96.67,96.82,57774.0,88.5985,88.7084,88.5344,88.6718,57774.0
2022-05-17 12:20:00,96.83,96.88,96.63,96.63,59038.0,88.6809,88.7267,88.4978,88.4978,59038.0
2022-05-17 12:30:00,96.64,96.76,96.61,96.75,44643.0,88.5069,88.6168,88.4795,88.6077,44643.0
2022-05-17 12:40:00,96.76,96.85,96.69,96.8,68096.0,88.6168,88.6993,88.5527,88.6535,68096.0
2022-05-17 12:50:00,96.8,96.81,96.72,96.75,44530.0,88.6535,88.6626,88.5802,88.6077,44530.0
2022-05-17 13:00:00,96.75,96.79,96.64,96.76,64634.0,88.6077,88.6443,88.5069,88.6168,64634.0
2022-05-17 13:10:00,96.78,97.04,96.75,97.03,74420.0,88.6352,88.8733,88.6077,88.8641,74420.0
2022-05-17 13:20:00,97.03,97.04,96.87,96.89,54355.0,88.8641,88.8733,88.7176,88.7359,54355.0
2022-05-17 13:30:00,96.9,96.95,96.86,96.93,39072.0,88.7451,88.7908,88.7084,88.7725,39072.0
2022-05-17 13:40:00,96.92,96.93,96.79,96.86,60606.0,88.7634,88.7725,88.6443,88.7084,60606.0
2022-05-17 13:50:00,96.86,96.92,96.73,96.75,135913.0,88.7084,88.7634,88.5894,88.6077,135913.0
2022-05-17 14:00:00,96.76,96.96,96.68,96.94,117569.0,88.6168,88.8,88.5436,88.7817,117569.0
2022-05-17 14:10:00,96.94,96.95,96.58,96.62,299411.0,88.7817,88.7908,88.452,88.4886,299411.0
2022-05-17 14:20:00,96.6,96.68,96.3,96.56,184954.0,88.4703,88.5436,88.1955,88.4337,184954.0
2022-05-17 14:30:00,96.54,96.62,96.29,96.58,139504.0,88.4153,88.4886,88.1864,88.452,139504.0
2022-05-17 14:40:00,96.58,96.92,96.54,96.87,152399.0,88.452,88.7634,88.4153,88.7176,152399.0
2022-05-17 14:50:00,96.87,96.9,96.68,96.69,101797.0,88.7176,88.7451,88.5436,88.5527,101797.0
2022-05-17 15:00:00,96.69,96.89,96.66,96.72,213805.0,88.5527,88.7359,88.5252,88.5802,213805.0
2022-05-17 15:10:00,96.73,96.84,96.66,96.82,108608.0,88.5894,88.6901,88.5252,88.6718,108608.0
2022-05-17 15:20:00,96.82,96.97,96.79,96.97,155154.0,88.6718,88.8092,88.6443,88.8092,155154.0
2022-05-17 15:30:00,96.97,97.05,96.87,96.94,219431.0,88.8092,88.8824,88.7176,88.7817,219431.0
2022-05-17 15:40:00,96.94,97.03,96.88,96.97,367080.0,88.7817,88.8641,88.7267,88.8092,367080.0
2022-05-17 15:50:00,96.98,97.3,96.95,97.25,694523.0,88.8183,89.1114,88.7908,89.0656,694523.0
2022-05-18 09:30:00,96.9,97.12,96.47,96.53,262413.0,88.7451,88.9465,88.3512,88.4062,262413.0
2022-05-18 09:40:00,96.52,96.58,96.11,96.18,284380.0,88.397,88.452,88.0215,88.0856,284380.0
2022-05-18 09:50:00,96.19,96.21,95.72,95.81,200321.0,88.0948,88.1131,87.6644,87.7468,200321.0
2022-05-18 10:00:00,95.81,96.18,95.72,96.08,166290.0,87.7468,88.0856,87.6644,87.9941,166290.0
2022-05-18 10:10:00,96.07,96.35,96.0,96.33,104610.0,87.9849,88.2413,87.9208,88.223,104610.0
2022-05-18 10:20:00,96.31,96.43,96.15,96.15,77605.0,88.2047,88.3146,88.0582,88.0582,77605.0
2022-05-18 10:30:00,96.15,96.25,96.06,96.23,247824.0,88.0582,88.1498,87.9757,88.1314,247824.0
2022-05-18 10:40:00,96.24,96.37,96.17,96.21,104302.0,88.1406,88.2597,88.0765,88.1131,104302.0
2022-05-18 10:50:00,96.22,96.38,96.14,96.37,86992.0,88.1223,88.2688,88.049,88.2597,86992.0
2022-05-18 11:00:00,96.4,96.43,96.24,96.26,112735.0,88.2871,88.3146,88.1406,88.1589,112735.0
2022-05-18 11:10:00,96.26,96.26,96.06,96.11,73536.0,88.1589,88.1589,87.9757,88.0215,73536.0
2022-05-18 11:20:00,96.1,96.1,95.86,95.91,103945.0,88.0124,88.0124,87.7926,87.8384,103945.0
2022-05-18 11:30:00,95.92,96.11,95.85,96.06,214420.0,87.8475,88.0215,87.7834,87.9757,214420.0
2022-05-18 11:40:00,96.07,96.13,95.91,95.96,89496.0,87.9849,88.0399,87.8384,87.8842,89496.0
2022-05-18 11:50:00,95.96,96.07,95.82,95.88,48242.0,87.8842,87.9849,87.7559,87.8109,48242.0
2022-05-18 12:00:00,95.88,95.94,95.79,95.84,91344.0,87.8109,87.8658,87.7285,87.7743,91344.0
2022-05-18 12:10:00,95.83,95.97,95.75,95.83,52075.0,87.7651,87.8933,87.6918,87.7651,52075.0
2022-05-18 12:20:00,95.85,95.87,95.56,95.58,54483.0,87.7834,87.8017,87.5178,87.5361,54483.0
2022-05-18 12:30:00,95.6,95.6,95.43,95.54,75347.0,87.5545,87.5545,87.3988,87.4995,75347.0
2022-05-18 12:40:00,95.54,95.63,95.45,95.63,98457.0,87.4995,87.5819,87.4171,87.5819,98457.0
2022-05-18 12:50:00,95.63,95.79,95.62,95.72,83379.0,87.5819,87.7285,87.5728,87.6644,83379.0
2022-05-18 13:00:00,95.7,95.71,95.2,95.23,111678.0,87.646,87.6552,87.1881,87.2156,111678.0
2022-05-18 13:10:00,95.23,95.42,95.23,95.24,90344.0,87.2156,87.3896,87.2156,87.2248,90344.0
2022-05-18 13:20:00,95.24,95.45,95.24,95.34,70300.0,87.2248,87.4171,87.2248,87.3163,70300.0
2022-05-18 13:30:00,95.33,95.42,95.23,95.41,86114.0,87.3072,87.3896,87.2156,87.3804,86114.0
2022-05-18 13:40:00,95.41,95.41,94.97,94.97,116527.0,87.3804,87.3804,86.9775,86.9775,116527.0
2022-05-18 13:50:00,94.97,95.0,94.82,94.92,92622.0,86.9775,87.005,86.8401,86.9317,92622.0
2022-05-18 14:00:00,94.92,95.02,94.77,94.93,152858.0,86.9317,87.0233,86.7943,86.9408,152858.0
2022-05-18 14:10:00,94.93,94.98,94.62,94.86,129235.0,86.9408,86.9866,86.6569,86.8767,129235.0
2022-05-18 14:20:00,94.85,95.07,94.8,95.04,72053.0,86.8676,87.0691,86.8218,87.0416,72053.0
2022-05-18 14:30:00,95.03,95.04,94.55,94.65,94052.0,87.0324,87.0416,86.5928,86.6844,94052.0
2022-05-18 14:40:00,94.65,94.77,94.44,94.63,199710.0,86.6844,86.7943,86.4921,86.6661,199710.0
2022-05-18 14:50:00,94.62,94.72,94.52,94.62,114347.0,86.6569,86.7485,86.5653,86.6569,114347.0
2022-05-18 15:00:00,94.61,94.74,94.56,94.58,130461.0,86.6478,86.7668,86.602,86.6203,130461.0
2022-05-18 15:10:00,94.56,94.7,94.54,94.59,132716.0,86.602,86.7302,86.5837,86.6295,132716.0
2022-05-18 15:20:00,94.58,94.66,94.24,94.25,148401.0,86.6203,86.6936,86.3089,86.3181,148401.0
2022-05-18 15:30:00,94.25,94.68,94.16,94.61,363433.0,86.3181,86.7119,86.2356,86.6478,363433.0
2022-05-18 15:40:00,94.61,94.7,94.1,94.23,593361.0,86.6478,86.7302,86.1807,86.2998,593361.0
2022-05-18 15:50:00,94.22,94.47,94.16,94.43,1104971.0,86.2906,86.5196,86.2356,86.4829,1104971.0
2022-05-19 09:30:00,93.7,94.82,93.7,94.67,308776.0,85.8144,86.8401,85.8144,86.7027,308776.0
2022-05-19 09:40:00,94.67,94.77,94.12,94.14,159636.0,86.7027,86.7943,86.199,86.2173,159636.0
2022-05-19 09:50:00,94.12,94.44,93.99,94.2,166848.0,86.199,86.4921,86.08,86.2723,166848.0
2022-05-19 10:00:00,94.19,94.55,94.05,94.36,124758.0,86.2631,86.5928,86.1349,86.4188,124758.0
2022-05-19 10:10:00,94.36,94.8,94.3,94.7,191576.0,86.4188,86.8218,86.3639,86.7302,191576.0
2022-05-19 10:20:00,94.73,95.05,94.49,94.64,216959.0,86.7577,87.0507,86.5379,86.6752,216959.0
2022-05-19 10:30:00,94.63,94.8,94.48,94.6,134459.0,86.6661,86.8218,86.5287,86.6386,134459.0
2022-05-19 10:40:00,94.6,94.6,94.31,94.41,169770.0,86.6386,86.6386,86.373,86.4646,169770.0
2022-05-19 10:50:00,94.39,94.62,94.16,94.31,182696.0,86.4463,86.6569,86.2356,86.373,182696.0
2022-05-19 11:00:00,94.31,94.54,94.02,94.21,180932.0,86.373,86.5837,86.1074,86.2814,180932.0
2022-05-19 11:10:00,94.2,94.41,93.98,94.11,140169.0,86.2723,86.4646,86.0708,86.1899,140169.0
2022-05-19 11:20:00,94.07,94.32,93.99,94.26,80494.0,86.1532,86.3822,86.08,86.3272,80494.0
2022-05-19 11:30:00,94.27,95.0,94.27,94.95,137971.0,86.3364,87.005,86.3364,86.9592,137971.0
2022-05-19 11:40:00,94.96,95.27,94.92,95.24,112655.0,86.9683,87.2522,86.9317,87.2248,112655.0
2022-05-19 11:50:00,95.2,95.23,94.81,94.86,161145.0,87.1881,87.2156,86.8309,86.8767,161145.0
2022-05-19 12:00:00,94.87,95.0,94.71,94.95,149421.0,86.8859,87.005,86.7394,86.9592,149421.0
2022-05-19 12:10:00,94.97,95.17,94.88,94.91,300683.0,86.9775,87.1606,86.8951,86.9225,300683.0
2022-05-19 12:20:00,94.93,94.93,94.57,94.69,130378.0,86.9408,86.9408,86.6111,86.721,130378.0
2022-05-19 12:30:00,94.68,94.76,94.52,94.55,100350.0,86.7119,86.7852,86.5653,86.5928,100350.0
2022-05-19 12:40:00,94.54,94.56,94.15,94.23,198727.0,86.5837,86.602,86.2265,86.2998,198727.0
2022-05-19 12:50:00,94.27,94.53,94.25,94.5,61318.0,86.3364,86.5745,86.3181,86.547,61318.0
2022-05-19 13:00:00,94.5,94.56,94.31,94.5,108976.0,86.547,86.602,86.373,86.547,108976.0
2022-05-19 13:10:00,94.52,94.55,94.27,94.54,211822.0,86.5653,86.5928,86.3364,86.5837,211822.0
2022-05-19 13:20:00,94.54,94.69,94.43,94.5,193256.0,86.5837,86.721,86.4829,86.547,193256.0
2022-05-19 13:30:00,94.52,94.7,94.44,94.63,96911.0,86.5653,86.7302,86.4921,86.6661,96911.0
2022-05-19 13:40:00,94.61,94.67,94.15,94.19,102989.0,86.6478,86.7027,86.2265,86.2631,102989.0
2022-05-19 13:50:00,94.18,94.99,94.17,94.86,128467.0,86.254,86.9958,86.2448,86.8767,128467.0
2022-05-19 14:00:00,94.87,94.89,94.41,94.5,277184.0,86.8859,86.9042,86.4646,86.547,277184.0
2022-05-19 14:10:00,94.5,94.7,94.44,94.48,107443.0,86.547,86.7302,86.4921,86.5287,107443.0
2022-05-19 14:20:00,94.48,94.64,94.39,94.48,111659.0,86.5287,86.6752,86.4463,86.5287,111659.0
2022-05-19 14:30:00,94.49,94.67,94.35,94.52,146747.0,86.5379,86.7027,86.4097,86.5653,146747.0
2022-05-19 14:40:00,94.51,94.7,94.25,94.69,152370.0,86.5562,86.7302,86.3181,86.721,152370.0
2022-05-19 14:50:00,94.68,94.79,94.56,94.77,106529.0,86.7119,86.8126,86.602,86.7943,106529.0
2022-05-19 15:00:00,94.75,95.0,94.69,94.73,198666.0,86.776,87.005,86.721,86.7577,198666.0
2022-05-19 15:10:00,94.73,94.75,94.39,94.48,159107.0,86.7577,86.776,86.4463,86.5287,159107.0
2022-05-19 15:20:00,94.47,94.48,94.19,94.2,188741.0,86.5196,86.5287,86.2631,86.2723,188741.0
2022-05-19 15:30:00,94.18,94.28,94.06,94.26,306036.0,86.254,86.3455,86.1441,86.3272,306036.0
2022-05-19 15:40:00,94.26,94.59,94.19,94.51,368412.0,86.3272,86.6295,86.2631,86.5562,368412.0
2022-05-19 15:50:00,94.51,94.56,94.1,94.14,831526.0,86.5562,86.602,86.1807,86.2173,831526.0
2022-05-20 09:30:00,95.04,95.19,94.5,94.6,223874.0,87.0416,87.179,86.547,86.6386,223874.0
2022-05-20 09:40:00,94.61,94.88,94.46,94.8,118765.0,86.6478,86.8951,86.5104,86.8218,118765.0
2022-05-20 09:50:00,94.82,94.83,94.53,94.66,133432.0,86.8401,86.8493,86.5745,86.6936,133432.0
2022-05-20 10:00:00,94.66,94.79,94.27,94.35,117297.0,86.6936,86.8126,86.3364,86.4097,117297.0
2022-05-20 10:10:00,94.35,94.64,94.31,94.63,111363.0,86.4097,86.6752,86.373,86.6661,111363.0
2022-05-20 10:20:00,94.64,94.68,94.43,94.62,55600.0,86.6752,86.7119,86.4829,86.6569,55600.0
2022-05-20 10:30:00,94.6,94.63,94.43,94.57,92590.0,86.6386,86.6661,86.4829,86.6111,92590.0
2022-05-20 10:40:00,94.55,94.74,94.51,94.58,151967.0,86.5928,86.7668,86.5562,86.6203,151967.0
2022-05-20 10:50:00,94.59,94.62,94.18,94.19,161521.0,86.6295,86.6569,86.254,86.2631,161521.0
2022-05-20 11:00:00,94.2,94.26,94.04,94.08,127019.0,86.2723,86.3272,86.1257,86.1624,127019.0
2022-05-20 11:10:00,94.05,94.11,93.83,93.86,81459.0,86.1349,86.1899,85.9334,85.9609,81459.0
2022-05-20 11:20:00,93.87,94.09,93.73,94.03,135471.0,85.9701,86.1715,85.8418,86.1166,135471.0
2022-05-20 11:30:00,94.02,94.25,93.96,94.0,105166.0,86.1074,86.3181,86.0525,86.0891,105166.0
2022-05-20 11:40:00,94.01,94.17,93.95,94.17,86153.0,86.0983,86.2448,86.0433,86.2448,86153.0
2022-05-20 11:50:00,94.17,94.36,94.14,94.15,151748.0,86.2448,86.4188,86.2173,86.2265,151748.0
2022-05-20 12:00:00,94.15,94.3,93.88,93.88,174571.0,86.2265,86.3639,85.9792,85.9792,174571.0
2022-05-20 12:10:00,93.88,94.05,93.71,93.96,191467.0,85.9792,86.1349,85.8235,86.0525,191467.0
2022-05-20 12:20:00,93.95,94.1,93.91,94.02,78031.0,86.0433,86.1807,86.0067,86.1074,78031.0
2022-05-20 12:30:00,94.0,94.07,93.8,93.87,136894.0,86.0891,86.1532,85.9059,85.9701,136894.0
2022-05-20 12:40:00,93.85,94.06,93.71,94.03,149080.0,85.9517,86.1441,85.8235,86.1166,149080.0
2022-05-20 12:50:00,94.03,94.12,93.87,93.94,111748.0,86.1166,86.199,85.9701,86.0342,111748.0
2022-05-20 13:00:00,93.95,94.01,93.71,93.76,180428.0,86.0433,86.0983,85.8235,85.8693,180428.0
2022-05-20 13:10:00,93.78,93.82,93.63,93.65,87662.0,85.8876,85.9243,85.7502,85.7686,87662.0
2022-05-20 13:20:00,93.66,93.77,93.43,93.47,250488.0,85.7777,85.8785,85.5671,85.6037,250488.0
2022-05-20 13:30:00,93.47,93.99,93.46,93.83,369641.0,85.6037,86.08,85.5946,85.9334,369641.0
2022-05-20 13:40:00,93.82,94.0,93.69,93.86,153682.0,85.9243,86.0891,85.8052,85.9609,153682.0
2022-05-20 13:50:00,93.85,94.12,93.78,94.06,148925.0,85.9517,86.199,85.8876,86.1441,148925.0
2022-05-20 14:00:00,94.06,94.21,93.8,93.95,155501.0,86.1441,86.2814,85.9059,86.0433,155501.0
2022-05-20 14:10:00,93.97,94.11,93.85,93.96,105935.0,86.0616,86.1899,85.9517,86.0525,105935.0
2022-05-20 14:20:00,93.97,94.03,93.8,93.85,646726.0,86.0616,86.1166,85.9059,85.9517,646726.0
2022-05-20 14:30:00,93.85,93.88,93.59,93.72,378875.0,85.9517,85.9792,85.7136,85.8327,378875.0
2022-05-20 14:40:00,93.71,94.05,93.71,94.05,258454.0,85.8235,86.1349,85.8235,86.1349,258454.0
2022-05-20 14:50:00,94.05,94.25,93.97,94.03,322070.0,86.1349,86.3181,86.0616,86.1166,322070.0
2022-05-20 15:00:00,94.04,94.13,93.75,93.8,267506.0,86.1257,86.2082,85.8602,85.9059,267506.0
2022-05-20 15:10:00,93.8,93.93,93.7,93.87,227237.0,85.9059,86.025,85.8144,85.9701,227237.0
2022-05-20 15:20:00,93.88,94.23,93.8,94.23,232038.0,85.9792,86.2998,85.9059,86.2998,232038.0
2022-05-20 15:30:00,94.23,94.88,94.12,94.76,508846.0,86.2998,86.8951,86.199,86.7852,508846.0
2022-05-20 15:40:00,94.77,95.1,94.72,94.91,530875.0,86.7943,87.0965,86.7485,86.9225,530875.0
2022-05-20 15:50:00,94.91,95.09,94.79,94.97,1538929.0,86.9225,87.0874,86.8126,86.9775,1538929.0
2022-05-23 09:30:00,95.76,96.17,95.21,95.39,334771.0,87.701,88.0765,87.1973,87.3621,334771.0
2022-05-23 09:40:00,95.38,95.58,95.03,95.17,173431.0,87.353,87.5361,87.0324,87.1606,173431.0
2022-05-23 09:50:00,95.17,95.21,94.67,94.72,231533.0,87.1606,87.1973,86.7027,86.7485,231533.0
2022-05-23 10:00:00,94.72,94.73,94.41,94.66,98272.0,86.7485,86.7577,86.4646,86.6936,98272.0
2022-05-23 10:10:00,94.66,95.15,94.6,95.12,87723.0,86.6936,87.1423,86.6386,87.1149,87723.0
2022-05-23 10:20:00,95.11,95.41,95.0,95.41,126605.0,87.1057,87.3804,87.005,87.3804,126605.0
2022-05-23 10:30:00,95.41,95.53,95.29,95.51,211208.0,87.3804,87.4903,87.2705,87.472,211208.0
2022-05-23 10:40:00,95.52,95.55,95.29,95.41,92668.0,87.4812,87.5087,87.2705,87.3804,92668.0
2022-05-23 10:50:00,95.41,95.48,95.19,95.44,77603.0,87.3804,87.4446,87.179,87.4079,77603.0
2022-05-23 11:00:00,95.45,95.69,95.33,95.64,101370.0,87.4171,87.6369,87.3072,87.5911,101370.0
2022-05-23 11:10:00,95.64,95.88,95.62,95.83,92204.0,87.5911,87.8109,87.5728,87.7651,92204.0
2022-05-23 11:20:00,95.82,95.94,95.79,95.93,68363.0,87.7559,87.8658,87.7285,87.8567,68363.0
2022-05-23 11:30:00,95.94,96.04,95.89,96.01,64898.0,87.8658,87.9574,87.8201,87.93,64898.0
2022-05-23 11:40:00,96.0,96.04,95.81,95.87,89351.0,87.9208,87.9574,87.7468,87.8017,89351.0
2022-05-23 11:50:00,95.89,95.99,95.85,95.89,75402.0,87.8201,87.9116,87.7834,87.8201,75402.0
2022-05-23 12:00:00,95.88,95.94,95.84,95.91,185575.0,87.8109,87.8658,87.7743,87.8384,185575.0
2022-05-23 12:10:00,95.89,95.92,95.72,95.73,37547.0,87.8201,87.8475,87.6644,87.6735,37547.0
2022-05-23 12:20:00,95.71,95.82,95.69,95.72,35171.0,87.6552,87.7559,87.6369,87.6644,35171.0
2022-05-23 12:30:00,95.74,95.75,95.62,95.75,45556.0,87.6827,87.6918,87.5728,87.6918,45556.0
2022-05-23 12:40:00,95.75,95.79,95.66,95.68,132116.0,87.6918,87.7285,87.6094,87.6277,132116.0
2022-05-23 12:50:00,95.68,95.87,95.58,95.87,61973.0,87.6277,87.8017,87.5361,87.8017,61973.0
2022-05-23 13:00:00,95.86,95.91,95.77,95.9,134084.0,87.7926,87.8384,87.7102,87.8292,134084.0
2022-05-23 13:10:00,95.89,95.89,95.53,95.62,88138.0,87.8201,87.8201,87.4903,87.5728,88138.0
2022-05-23 13:20:00,95.61,95.76,95.52,95.75,82471.0,87.5636,87.701,87.4812,87.6918,82471.0
2022-05-23 13:30:00,95.75,95.91,95.68,95.87,144267.0,87.6918,87.8384,87.6277,87.8017,144267.0
2022-05-23 13:40:00,95.87,96.18,95.85,96.12,191589.0,87.8017,88.0856,87.7834,88.0307,191589.0
2022-05-23 13:50:00,96.11,96.18,95.99,96.18,44593.0,88.0215,88.0856,87.9116,88.0856,44593.0
2022-05-23 14:00:00,96.18,96.23,96.04,96.19,93091.0,88.0856,88.1314,87.9574,88.0948,93091.0
2022-05-23 14:10:00,96.21,96.31,96.19,96.31,69893.0,88.1131,88.2047,88.0948,88.2047,69893.0
2022-05-23 14:20:00,96.31,96.34,96.22,96.27,75438.0,88.2047,88.2322,88.1223,88.1681,75438.0
2022-05-23 14:30:00,96.27,96.27,96.14,96.25,178819.0,88.1681,88.1681,88.049,88.1498,178819.0
2022-05-23 14:40:00,96.24,96.35,96.13,96.17,188523.0,88.1406,88.2413,88.0399,88.0765,188523.0
2022-05-23 14:50:00,96.14,96.2,95.98,96.02,158430.0,88.049,88.104,87.9025,87.9391,158430.0
2022-05-23 15:00:00,96.03,96.18,96.03,96.15,130147.0,87.9483,88.0856,87.9483,88.0582,130147.0
2022-05-23 15:10:00,96.15,96.15,95.95,96.06,157981.0,88.0582,88.0582,87.875,87.9757,157981.0
2022-05-23 15:20:00,96.06,96.08,95.79,95.84,316451.0,87.9757,87.9941,87.7285,87.7743,316451.0
2022-05-23 15:30:00,95.84,95.94,95.69,95.72,212536.0,87.7743,87.8658,87.6369,87.6644,212536.0
2022-05-23 15:40:00,95.72,95.78,95.62,95.71,370681.0,87.6644,87.7193,87.5728,87.6552,370681.0
2022-05-23 15:50:00,95.72,96.13,95.72,96.07,944506.0,87.6644,88.0399,87.6644,87.9849,944506.0
2022-05-24 09:30:00,95.79,96.01,95.27,95.36,197863.0,87.7285,87.93,87.2522,87.3347,197863.0
2022-05-24 09:40:00,95.33,95.53,95.15,95.33,82984.0,87.3072,87.4903,87.1423,87.3072,82984.0
2022-05-24 09:50:00,95.34,95.52,95.09,95.1,119084.0,87.3163,87.4812,87.0874,87.0965,119084.0
2022-05-24 10:00:00,95.09,95.22,94.68,94.74,180150.0,87.0874,87.2064,86.7119,86.7668,180150.0
2022-05-24 10:10:00,94.74,94.77,94.25,94.42,110997.0,86.7668,86.7943,86.3181,86.4738,110997.0
2022-05-24 10:20:00,94.42,94.71,94.4,94.7,294873.0,86.4738,86.7394,86.4554,86.7302,294873.0
2022-05-24 10:30:00,94.7,94.74,94.5,94.61,156240.0,86.7302,86.7668,86.547,86.6478,156240.0
2022-05-24 10:40:00,94.61,94.74,94.38,94.4,57517.0,86.6478,86.7668,86.4371,86.4554,57517.0
2022-05-24 10:50:00,94.38,94.68,94.36,94.67,106556.0,86.4371,86.7119,86.4188,86.7027,106556.0
2022-05-24 11:00:00,94.65,94.8,94.59,94.71,102826.0,86.6844,86.8218,86.6295,86.7394,102826.0
2022-05-24 11:10:00,94.7,94.78,94.56,94.58,58280.0,86.7302,86.8035,86.602,86.6203,58280.0
2022-05-24 11:20:00,94.58,94.67,94.36,94.67,90425.0,86.6203,86.7027,86.4188,86.7027,90425.0
2022-05-24 11:30:00,94.67,94.81,94.66,94.73,56965.0,86.7027,86.8309,86.6936,86.7577,56965.0
2022-05-24 11:40:00,94.73,95.24,94.72,95.21,153308.0,86.7577,87.2248,86.7485,87.1973,153308.0
2022-05-24 11:50:00,95.22,95.3,95.04,95.15,44951.0,87.2064,87.2797,87.0416,87.1423,44951.0
2022-05-24 12:00:00,95.14,95.31,95.06,95.31,76169.0,87.1332,87.2889,87.0599,87.2889,76169.0
2022-05-24 12:10:00,95.31,95.59,95.22,95.35,131809.0,87.2889,87.5453,87.2064,87.3255,131809.0
2022-05-24 12:20:00,95.34,95.35,95.2,95.25,110245.0,87.3163,87.3255,87.1881,87.2339,110245.0
2022-05-24 12:30:00,95.25,95.31,94.89,94.93,53953.0,87.2339,87.2889,86.9042,86.9408,53953.0
2022-05-24 12:40:00,94.93,95.13,94.93,95.13,77227.0,86.9408,87.124,86.9408,87.124,77227.0
2022-05-24 12:50:00,95.13,95.38,95.11,95.28,81665.0,87.124,87.353,87.1057,87.2614,81665.0
2022-05-24 13:00:00,95.26,95.26,94.98,95.09,39810.0,87.2431,87.2431,86.9866,87.0874,39810.0
2022-05-24 13:10:00,95.09,95.27,95.04,95.21,42835.0,87.0874,87.2522,87.0416,87.1973,42835.0
2022-05-24 13:20:00,95.21,95.3,95.12,95.29,46921.0,87.1973,87.2797,87.1149,87.2705,46921.0
2022-05-24 13:30:00,95.28,95.3,95.08,95.3,111686.0,87.2614,87.2797,87.0782,87.2797,111686.0
2022-05-24 13:40:00,95.3,95.53,95.29,95.44,61651.0,87.2797,87.4903,87.2705,87.4079,61651.0
2022-05-24 13:50:00,95.44,95.57,95.39,95.52,53357.0,87.4079,87.527,87.3621,87.4812,53357.0
2022-05-24 14:00:00,95.53,95.8,95.44,95.74,117587.0,87.4903,87.7376,87.4079,87.6827,117587.0
2022-05-24 14:10:00,95.74,96.05,95.68,95.74,95160.0,87.6827,87.9666,87.6277,87.6827,95160.0
2022-05-24 14:20:00,95.71,96.02,95.64,95.92,124960.0,87.6552,87.9391,87.5911,87.8475,124960.0
2022-05-24 14:30:00,95.91,96.36,95.91,96.29,138965.0,87.8384,88.2505,87.8384,88.1864,138965.0
2022-05-24 14:40:00,96.29,96.31,95.79,95.89,283227.0,88.1864,88.2047,87.7285,87.8201,283227.0
2022-05-24 14:50:00,95.88,95.95,95.7,95.93,467419.0,87.8109,87.875,87.646,87.8567,467419.0
2022-05-24 15:00:00,95.94,96.36,95.88,96.28,257900.0,87.8658,88.2505,87.8109,88.1772,257900.0
2022-05-24 15:10:00,96.28,96.54,96.28,96.48,557691.0,88.1772,88.4153,88.1772,88.3604,557691.0
2022-05-24 15:20:00,96.49,96.61,96.34,96.61,237122.0,88.3696,88.4795,88.2322,88.4795,237122.0
2022-05-24 15:30:00,96.61,97.07,96.49,96.99,413088.0,88.4795,88.9007,88.3696,88.8275,413088.0
2022-05-24 15:40:00,96.99,97.07,96.86,96.96,495436.0,88.8275,88.9007,88.7084,88.8,495436.0
2022-05-24 15:50:00,96.98,97.1,96.72,96.97,644974.0,88.8183,88.9282,88.5802,88.8092,644974.0
2022-05-25 09:30:00,96.59,97.16,96.28,96.88,167543.0,88.4611,88.9832,88.1772,88.7267,167543.0
2022-05-25 09:40:00,96.86,97.01,96.7,96.8,101900.0,88.7084,88.8458,88.5619,88.6535,101900.0
2022-05-25 09:50:00,96.8,97.14,96.79,97.06,91472.0,88.6535,88.9649,88.6443,88.8916,91472.0
2022-05-25 10:00:00,97.06,97.06,96.76,96.92,186092.0,88.8916,88.8916,88.6168,88.7634,186092.0
2022-05-25 10:10:00,96.89,97.04,96.84,96.96,94678.0,88.7359,88.8733,88.6901,88.8,94678.0
2022-05-25 10:20:00,96.96,97.11,96.82,97.1,113401.0,88.8,88.9374,88.6718,88.9282,113401.0
2022-05-25 10:30:00,97.1,97.25,96.97,97.19,71391.0,88.9282,89.0656,88.8092,89.0106,71391.0
2022-05-25 10:40:00,97.18,97.22,97.02,97.17,55115.0,89.0015,89.0381,88.855,88.9923,55115.0
2022-05-25 10:50:00,97.19,97.27,97.12,97.19,60209.0,89.0106,89.0839,88.9465,89.0106,60209.0
2022-05-25 11:00:00,97.21,97.21,97.07,97.17,54205.0,89.029,89.029,88.9007,88.9923,54205.0
2022-05-25 11:10:00,97.15,97.22,97.05,97.14,36866.0,88.974,89.0381,88.8824,88.9649,36866.0
2022-05-25 11:20:00,97.13,97.2,97.0,97.15,39884.0,88.9557,89.0198,88.8366,88.974,39884.0
2022-05-25 11:30:00,97.15,97.15,96.81,96.9,86984.0,88.974,88.974,88.6626,88.7451,86984.0
2022-05-25 11:40:00,96.89,97.13,96.84,97.09,151927.0,88.7359,88.9557,88.6901,88.9191,151927.0
2022-05-25 11:50:00,97.11,97.27,97.09,97.17,50691.0,88.9374,89.0839,88.9191,88.9923,50691.0
2022-05-25 12:00:00,97.2,97.27,97.08,97.13,77903.0,89.0198,89.0839,88.9099,88.9557,77903.0
2022-05-25 12:10:00,97.12,97.16,96.95,96.98,48210.0,88.9465,88.9832,88.7908,88.8183,48210.0
2022-05-25 12:20:00,96.96,96.96,96.59,96.72,64836.0,88.8,88.8,88.4611,88.5802,64836.0
2022-05-25 12:30:00,96.73,96.86,96.66,96.79,50113.0,88.5894,88.7084,88.5252,88.6443,50113.0
2022-05-25 12:40:00,96.79,96.94,96.79,96.9,97023.0,88.6443,88.7817,88.6443,88.7451,97023.0
2022-05-25 12:50:00,96.89,96.89,96.75,96.82,42690.0,88.7359,88.7359,88.6077,88.6718,42690.0
2022-05-25 13:00:00,96.8,96.91,96.8,96.87,19576.0,88.6535,88.7542,88.6535,88.7176,19576.0
2022-05-25 13:10:00,96.88,96.99,96.77,96.94,42679.0,88.7267,88.8275,88.626,88.7817,42679.0
2022-05-25 13:20:00,96.93,96.97,96.84,96.95,51337.0,88.7725,88.8092,88.6901,88.7908,51337.0
2022-05-25 13:30:00,96.93,96.98,96.77,96.89,40298.0,88.7725,88.8183,88.626,88.7359,40298.0
2022-05-25 13:40:00,96.89,96.92,96.78,96.85,68984.0,88.7359,88.7634,88.6352,88.6993,68984.0
2022-05-25 13:50:00,96.86,96.87,96.65,96.79,45908.0,88.7084,88.7176,88.5161,88.6443,45908.0
2022-05-25 14:00:00,96.79,97.24,96.46,96.68,302943.0,88.6443,89.0564,88.3421,88.5436,302943.0
2022-05-25 14:10:00,96.72,97.14,96.67,96.97,137299.0,88.5802,88.9649,88.5344,88.8092,137299.0
2022-05-25 14:20:00,96.98,97.38,96.9,97.35,118932.0,88.8183,89.1847,88.7451,89.1572,118932.0
2022-05-25 14:30:00,97.37,97.52,97.34,97.35,134288.0,89.1755,89.3129,89.148,89.1572,134288.0
2022-05-25 14:40:00,97.36,97.52,97.31,97.42,94865.0,89.1663,89.3129,89.1205,89.2213,94865.0
2022-05-25 14:50:00,97.43,97.66,97.39,97.61,103586.0,89.2304,89.4411,89.1938,89.3953,103586.0
2022-05-25 15:00:00,97.61,97.91,97.57,97.85,110898.0,89.3953,89.6701,89.3587,89.6151,110898.0
2022-05-25 15:10:00,97.84,97.94,97.76,97.79,201593.0,89.6059,89.6975,89.5327,89.5602,201593.0
2022-05-25 15:20:00,97.8,97.83,97.69,97.79,164776.0,89.5693,89.5968,89.4686,89.5602,164776.0
2022-05-25 15:30:00,97.8,97.85,97.66,97.7,171956.0,89.5693,89.6151,89.4411,89.4777,171956.0
2022-05-25 15:40:00,97.69,97.93,97.65,97.81,236720.0,89.4686,89.6884,89.4319,89.5785,236720.0
2022-05-25 15:50:00,97.8,97.82,97.58,97.66,732206.0,89.5693,89.5876,89.3678,89.4411,732206.0
2022-05-26 09:30:00,98.07,98.57,97.87,98.26,415738.0,89.8166,90.2745,89.6334,89.9906,415738.0
2022-05-26 09:40:00,98.27,98.32,97.9,98.07,175629.0,89.9998,90.0455,89.6609,89.8166,175629.0
2022-05-26 09:50:00,98.07,98.3,98.04,98.26,104911.0,89.8166,90.0272,89.7891,89.9906,104911.0
2022-05-26 10:00:00,98.26,98.33,98.18,98.26,68991.0,89.9906,90.0547,89.9173,89.9906,68991.0
2022-05-26 10:10:00,98.26,98.32,98.13,98.27,57305.0,89.9906,90.0455,89.8715,89.9998,57305.0
2022-05-26 10:20:00,98.27,98.4,98.19,98.36,51054.0,89.9998,90.1188,89.9265,90.0822,51054.0
2022-05-26 10:30:00,98.36,98.64,98.35,98.64,60358.0,90.0822,90.3386,90.073,90.3386,60358.0
2022-05-26 10:40:00,98.64,98.67,98.55,98.65,153166.0,90.3386,90.3661,90.2562,90.3478,153166.0
2022-05-26 10:50:00,98.66,98.73,98.62,98.63,103619.0,90.3569,90.421,90.3203,90.3295,103619.0
2022-05-26 11:00:00,98.63,98.68,98.58,98.67,124793.0,90.3295,90.3752,90.2837,90.3661,124793.0
2022-05-26 11:10:00,98.68,98.71,98.54,98.58,142262.0,90.3752,90.4027,90.247,90.2837,142262.0
2022-05-26 11:20:00,98.57,98.58,98.37,98.4,94827.0,90.2745,90.2837,90.0913,90.1188,94827.0
2022-05-26 11:30:00,98.42,98.48,98.37,98.43,39321.0,90.1371,90.1921,90.0913,90.1463,39321.0
2022-05-26 11:40:00,98.42,98.44,98.28,98.3,30804.0,90.1371,90.1554,90.0089,90.0272,30804.0
2022-05-26 11:50:00,98.3,98.32,98.24,98.28,39784.0,90.0272,90.0455,89.9723,90.0089,39784.0
2022-05-26 12:00:00,98.29,98.41,98.26,98.32,66389.0,90.0181,90.128,89.9906,90.0455,66389.0
2022-05-26 12:10:00,98.31,98.45,98.29,98.32,41990.0,90.0364,90.1646,90.0181,90.0455,41990.0
2022-05-26 12:20:00,98.31,98.38,98.31,98.35,57202.0,90.0364,90.1005,90.0364,90.073,57202.0
2022-05-26 12:30:00,98.36,98.41,98.26,98.26,56294.0,90.0822,90.128,89.9906,89.9906,56294.0
2022-05-26 12:40:00,98.26,98.33,98.2,98.26,77411.0,89.9906,90.0547,89.9356,89.9906,77411.0
2022-05-26 12:50:00,98.25,98.37,98.25,98.34,89395.0,89.9814,90.0913,89.9814,90.0639,89395.0
2022-05-26 13:00:00,98.34,98.38,98.27,98.38,74213.0,90.0639,90.1005,89.9998,90.1005,74213.0
2022-05-26 13:10:00,98.38,98.39,98.3,98.36,121292.0,90.1005,90.1097,90.0272,90.0822,121292.0
2022-05-26 13:20:00,98.35,98.38,98.18,98.21,68562.0,90.073,90.1005,89.9173,89.9448,68562.0
2022-05-26 13:30:00,98.22,98.31,98.18,98.24,61191.0,89.954,90.0364,89.9173,89.9723,61191.0
2022-05-26 13:40:00,98.24,98.27,98.09,98.14,44385.0,89.9723,89.9998,89.8349,89.8807,44385.0
2022-05-26 13:50:00,98.14,98.19,98.08,98.14,47574.0,89.8807,89.9265,89.8257,89.8807,47574.0
2022-05-26 14:00:00,98.13,98.21,98.03,98.05,89539.0,89.8715,89.9448,89.78,89.7983,89539.0
2022-05-26 14:10:00,98.05,98.1,97.92,97.93,98625.0,89.7983,89.8441,89.6792,89.6884,98625.0
2022-05-26 14:20:00,97.92,98.02,97.79,97.8,82313.0,89.6792,89.7708,89.5602,89.5693,82313.0
2022-05-26 14:30:00,97.79,97.82,97.58,97.61,84977.0,89.5602,89.5876,89.3678,89.3953,84977.0
2022-05-26 14:40:00,97.61,97.79,97.59,97.74,84673.0,89.3953,89.5602,89.377,89.5144,84673.0
2022-05-26 14:50:00,97.73,97.78,97.69,97.7,168758.0,89.5052,89.551,89.4686,89.4777,168758.0
2022-05-26 15:00:00,97.7,97.95,97.69,97.92,204095.0,89.4777,89.7067,89.4686,89.6792,204095.0
2022-05-26 15:10:00,97.92,97.95,97.75,97.79,201637.0,89.6792,89.7067,89.5235,89.5602,201637.0
2022-05-26 15:20:00,97.8,97.87,97.72,97.8,159491.0,89.5693,89.6334,89.496,89.5693,159491.0
2022-05-26 15:30:00,97.8,98.11,97.79,98.11,189052.0,89.5693,89.8532,89.5602,89.8532,189052.0
2022-05-26 15:40:00,98.1,98.31,98.08,98.31,252918.0,89.8441,90.0364,89.8257,90.0364,252918.0
2022-05-26 15:50:00,98.31,98.39,97.62,97.73,647939.0,90.0364,90.1097,89.4045,89.5052,647939.0
2022-05-27 09:30:00,98.37,98.96,98.25,98.95,177699.0,90.0913,90.6317,89.9814,90.6225,177699.0
2022-05-27 09:40:00,98.96,99.32,98.87,99.14,201231.0,90.6317,90.9614,90.5493,90.7965,201231.0
2022-05-27 09:50:00,99.14,99.35,98.94,99.18,153639.0,90.7965,90.9889,90.6134,90.8332,153639.0
2022-05-27 10:00:00,99.19,99.57,99.13,99.54,121335.0,90.8423,91.1903,90.7874,91.1629,121335.0
2022-05-27 10:10:00,99.53,99.7,99.4,99.7,127645.0,91.1537,91.3094,91.0347,91.3094,127645.0
2022-05-27 10:20:00,99.7,99.96,99.68,99.79,103184.0,91.3094,91.5475,91.2911,91.3918,103184.0
2022-05-27 10:30:00,99.79,99.95,99.77,99.79,105414.0,91.3918,91.5384,91.3735,91.3918,105414.0
2022-05-27 10:40:00,99.78,99.9,99.72,99.85,135601.0,91.3827,91.4926,91.3277,91.4468,135601.0
2022-05-27 10:50:00,99.86,99.87,99.6,99.7,135514.0,91.4559,91.4651,91.2178,91.3094,135514.0
2022-05-27 11:00:00,99.71,99.75,99.62,99.71,115037.0,91.3186,91.3552,91.2361,91.3186,115037.0
2022-05-27 11:10:00,99.73,99.8,99.69,99.77,90416.0,91.3369,91.401,91.3002,91.3735,90416.0
2022-05-27 11:20:00,99.77,99.83,99.72,99.81,68161.0,91.3735,91.4285,91.3277,91.4102,68161.0
2022-05-27 11:30:00,99.8,99.93,99.75,99.91,138730.0,91.401,91.5201,91.3552,91.5017,138730.0
2022-05-27 11:40:00,99.91,100.28,99.9,100.18,137494.0,91.5017,91.8406,91.4926,91.749,137494.0
2022-05-27 11:50:00,100.18,100.19,100.09,100.11,72867.0,91.749,91.7582,91.6666,91.6849,72867.0
2022-05-27 12:00:00,100.1,100.25,100.1,100.22,72538.0,91.6757,91.8131,91.6757,91.7856,72538.0
2022-05-27 12:10:00,100.22,100.22,100.06,100.1,49839.0,91.7856,91.7856,91.6391,91.6757,49839.0
2022-05-27 12:20:00,100.12,100.12,99.97,100.09,44835.0,91.6941,91.6941,91.5567,91.6666,44835.0
2022-05-27 12:30:00,100.09,100.17,100.03,100.17,66129.0,91.6666,91.7399,91.6116,91.7399,66129.0
2022-05-27 12:40:00,100.16,100.18,100.06,100.06,73771.0,91.7307,91.749,91.6391,91.6391,73771.0
2022-05-27 12:50:00,100.06,100.19,100.04,100.18,54249.0,91.6391,91.7582,91.6208,91.749,54249.0
2022-05-27 13:00:00,100.18,100.27,100.17,100.2,82831.0,91.749,91.8314,91.7399,91.7673,82831.0
2022-05-27 13:10:00,100.2,100.24,100.16,100.21,48926.0,91.7673,91.804,91.7307,91.7765,48926.0
2022-05-27 13:20:00,100.2,100.23,100.13,100.19,34838.0,91.7673,91.7948,91.7032,91.7582,34838.0
2022-05-27 13:30:00,100.18,100.35,100.18,100.27,49377.0,91.749,91.9047,91.749,91.8314,49377.0
2022-05-27 13:40:00,100.27,100.27,100.14,100.2,88121.0,91.8314,91.8314,91.7124,91.7673,88121.0
2022-05-27 13:50:00,100.21,100.23,100.14,100.18,64100.0,91.7765,91.7948,91.7124,91.749,64100.0
2022-05-27 14:00:00,100.17,100.22,100.03,100.21,68714.0,91.7399,91.7856,91.6116,91.7765,68714.0
2022-05-27 14:10:00,100.21,100.32,100.17,100.32,41688.0,91.7765,91.8772,91.7399,91.8772,41688.0
2022-05-27 14:20:00,100.32,100.33,100.13,100.13,25691.0,91.8772,91.8864,91.7032,91.7032,25691.0
2022-05-27 14:30:00,100.14,100.25,100.14,100.2,79814.0,91.7124,91.8131,91.7124,91.7673,79814.0
2022-05-27 14:40:00,100.2,100.26,100.16,100.21,289422.0,91.7673,91.8223,91.7307,91.7765,289422.0
2022-05-27 14:50:00,100.2,100.26,100.16,100.23,146103.0,91.7673,91.8223,91.7307,91.7948,146103.0
2022-05-27 15:00:00,100.22,100.39,100.21,100.38,142051.0,91.7856,91.9413,91.7765,91.9322,142051.0
2022-05-27 15:10:00,100.39,100.4,100.3,100.37,62829.0,91.9413,91.9505,91.8589,91.923,62829.0
2022-05-27 15:20:00,100.38,100.39,100.3,100.37,115681.0,91.9322,91.9413,91.8589,91.923,115681.0
2022-05-27 15:30:00,100.36,100.42,100.15,100.22,208855.0,91.9139,91.9688,91.7215,91.7856,208855.0
2022-05-27 15:40:00,100.21,100.31,100.18,100.23,196375.0,91.7765,91.8681,91.749,91.7948,196375.0
2022-05-27 15:50:00,100.24,100.4,100.19,100.36,824674.0,91.804,91.9505,91.7582,91.9139,824674.0
2022-05-31 09:30:00,99.38,99.68,98.99,99.0,169874.0,91.0163,91.2911,90.6592,90.6683,169874.0
2022-05-31 09:40:00,99.0,99.03,98.71,98.8,270712.0,90.6683,90.6958,90.4027,90.4852,270712.0
2022-05-31 09:50:00,98.8,99.33,98.8,99.04,91123.0,90.4852,90.9705,90.4852,90.705,91123.0
2022-05-31 10:00:00,99.06,99.29,98.97,98.97,132544.0,90.7233,90.9339,90.6408,90.6408,132544.0
2022-05-31 10:10:00,98.96,99.33,98.9,99.33,135745.0,90.6317,90.9705,90.5767,90.9705,135745.0
2022-05-31 10:20:00,99.34,99.51,99.09,99.11,154439.0,90.9797,91.1354,90.7507,90.7691,154439.0
2022-05-31 10:30:00,99.12,99.27,99.0,99.01,87761.0,90.7782,90.9156,90.6683,90.6775,87761.0
2022-05-31 10:40:00,99.02,99.33,99.01,99.2,131654.0,90.6866,90.9705,90.6775,90.8515,131654.0
2022-05-31 10:50:00,99.19,99.35,99.12,99.25,98964.0,90.8423,90.9889,90.7782,90.8973,98964.0
2022-05-31 11:00:00,99.24,99.28,98.9,98.94,81221.0,90.8881,90.9248,90.5767,90.6134,81221.0
2022-05-31 11:10:00,98.93,98.93,98.68,98.75,106149.0,90.6042,90.6042,90.3752,90.4394,106149.0
2022-05-31 11:20:00,98.74,98.83,98.68,98.68,126275.0,90.4302,90.5126,90.3752,90.3752,126275.0
2022-05-31 11:30:00,98.66,98.78,98.64,98.78,80854.0,90.3569,90.4668,90.3386,90.4668,80854.0
2022-05-31 11:40:00,98.78,99.01,98.72,98.98,72366.0,90.4668,90.6775,90.4119,90.65,72366.0
2022-05-31 11:50:00,98.98,99.16,98.93,99.1,89602.0,90.65,90.8149,90.6042,90.7599,89602.0
2022-05-31 12:00:00,99.1,99.32,99.1,99.24,86197.0,90.7599,90.9614,90.7599,90.8881,86197.0
2022-05-31 12:10:00,99.23,99.32,99.14,99.21,50732.0,90.879,90.9614,90.7965,90.8606,50732.0
2022-05-31 12:20:00,99.23,99.24,99.03,99.06,81464.0,90.879,90.8881,90.6958,90.7233,81464.0
2022-05-31 12:30:00,99.07,99.23,98.99,99.22,74939.0,90.7324,90.879,90.6592,90.8698,74939.0
2022-05-31 12:40:00,99.23,99.4,99.21,99.34,83524.0,90.879,91.0347,90.8606,90.9797,83524.0
2022-05-31 12:50:00,99.34,99.48,99.32,99.34,68445.0,90.9797,91.1079,90.9614,90.9797,68445.0
2022-05-31 13:00:00,99.33,99.51,99.2,99.49,116362.0,90.9705,91.1354,90.8515,91.1171,116362.0
2022-05-31 13:10:00,99.48,99.49,99.16,99.21,89374.0,91.1079,91.1171,90.8149,90.8606,89374.0
2022-05-31 13:20:00,99.21,99.21,99.08,99.16,77080.0,90.8606,90.8606,90.7416,90.8149,77080.0
2022-05-31 13:30:00,99.14,99.38,99.12,99.33,108648.0,90.7965,91.0163,90.7782,90.9705,108648.0
2022-05-31 13:40:00,99.34,99.45,99.26,99.37,61875.0,90.9797,91.0804,90.9064,91.0072,61875.0
2022-05-31 13:50:00,99.35,99.78,99.33,99.78,166963.0,90.9889,91.3827,90.9705,91.3827,166963.0
2022-05-31 14:00:00,99.78,99.82,99.53,99.59,101437.0,91.3827,91.4193,91.1537,91.2087,101437.0
2022-05-31 14:10:00,99.59,99.68,99.57,99.62,71866.0,91.2087,91.2911,91.1903,91.2361,71866.0
2022-05-31 14:20:00,99.63,99.66,99.43,99.58,91684.0,91.2453,91.2728,91.0621,91.1995,91684.0
2022-05-31 14:30:00,99.59,99.64,99.47,99.57,86281.0,91.2087,91.2545,91.0988,91.1903,86281.0
2022-05-31 14:40:00,99.57,99.59,99.14,99.24,116210.0,91.1903,91.2087,90.7965,90.8881,116210.0
2022-05-31 14:50:00,99.24,99.28,99.03,99.26,84428.0,90.8881,90.9248,90.6958,90.9064,84428.0
2022-05-31 15:00:00,99.25,99.25,98.99,99.24,106937.0,90.8973,90.8973,90.6592,90.8881,106937.0
2022-05-31 15:10:00,99.23,99.42,99.07,99.17,220272.0,90.879,91.053,90.7324,90.824,220272.0
2022-05-31 15:20:00,99.17,99.31,99.14,99.29,93539.0,90.824,90.9522,90.7965,90.9339,93539.0
2022-05-31 15:30:00,99.3,99.52,99.29,99.48,203359.0,90.9431,91.1446,90.9339,91.1079,203359.0
2022-05-31 15:40:00,99.48,99.54,99.21,99.21,286266.0,91.1079,91.1629,90.8606,90.8606,286266.0
2022-05-31 15:50:00,99.2,99.52,99.04,99.15,796083.0,90.8515,91.1446,90.705,90.8057,796083.0
2022-06-01 09:30:00,99.47,99.51,98.7,98.7,457725.0,91.0988,91.1354,90.3936,90.3936,457725.0
2022-06-01 09:40:00,98.7,98.76,98.26,98.32,169882.0,90.3936,90.4485,89.9906,90.0455,169882.0
2022-06-01 09:50:00,98.34,98.61,98.28,98.49,129073.0,90.0639,90.3111,90.0089,90.2012,129073.0
2022-06-01 10:00:00,98.5,98.54,97.54,97.63,287483.0,90.2104,90.247,89.3312,89.4136,287483.0
2022-06-01 10:10:00,97.66,97.84,97.54,97.56,232211.0,89.4411,89.6059,89.3312,89.3495,232211.0
2022-06-01 10:20:00,97.56,97.63,97.46,97.46,238393.0,89.3495,89.4136,89.2579,89.2579,238393.0
2022-06-01 10:30:00,97.46,97.57,97.3,97.39,92839.0,89.2579,89.3587,89.1114,89.1938,92839.0
2022-06-01 10:40:00,97.38,97.47,97.31,97.31,86992.0,89.1847,89.2671,89.1205,89.1205,86992.0
2022-06-01 10:50:00,97.31,97.79,97.29,97.72,216624.0,89.1205,89.5602,89.1022,89.496,216624.0
2022-06-01 11:00:00,97.71,97.8,97.52,97.64,135712.0,89.4869,89.5693,89.3129,89.4228,135712.0
2022-06-01 11:10:00,97.63,97.82,97.53,97.59,238765.0,89.4136,89.5876,89.322,89.377,238765.0
2022-06-01 11:20:00,97.59,97.59,97.32,97.36,339878.0,89.377,89.377,89.1297,89.1663,339878.0
2022-06-01 11:30:00,97.36,97.42,97.28,97.38,48961.0,89.1663,89.2213,89.0931,89.1847,48961.0
2022-06-01 11:40:00,97.37,97.37,97.12,97.12,63862.0,89.1755,89.1755,88.9465,88.9465,63862.0
2022-06-01 11:50:00,97.12,97.27,97.08,97.23,81157.0,88.9465,89.0839,88.9099,89.0473,81157.0
2022-06-01 12:00:00,97.23,97.46,97.22,97.41,55446.0,89.0473,89.2579,89.0381,89.2121,55446.0
2022-06-01 12:10:00,97.4,97.65,97.3,97.65,75626.0,89.203,89.4319,89.1114,89.4319,75626.0
2022-06-01 12:20:00,97.61,97.63,97.46,97.46,54561.0,89.3953,89.4136,89.2579,89.2579,54561.0
2022-06-01 12:30:00,97.44,97.66,97.44,97.61,35745.0,89.2396,89.4411,89.2396,89.3953,35745.0
2022-06-01 12:40:00,97.63,97.67,97.41,97.44,37480.0,89.4136,89.4502,89.2121,89.2396,37480.0
2022-06-01 12:50:00,97.44,97.64,97.37,97.62,132743.0,89.2396,89.4228,89.1755,89.4045,132743.0
2022-06-01 13:00:00,97.61,97.84,97.57,97.82,85485.0,89.3953,89.6059,89.3587,89.5876,85485.0
2022-06-01 13:10:00,97.81,97.94,97.75,97.94,65697.0,89.5785,89.6975,89.5235,89.6975,65697.0
2022-06-01 13:20:00,97.94,98.11,97.93,98.06,60597.0,89.6975,89.8532,89.6884,89.8074,60597.0
2022-06-01 13:30:00,98.07,98.37,98.04,98.34,72156.0,89.8166,90.0913,89.7891,90.0639,72156.0
2022-06-01 13:40:00,98.33,98.36,98.23,98.23,65872.0,90.0547,90.0822,89.9631,89.9631,65872.0
2022-06-01 13:50:00,98.23,98.28,98.1,98.22,74057.0,89.9631,90.0089,89.8441,89.954,74057.0
2022-06-01 14:00:00,98.21,98.41,98.19,98.24,107769.0,89.9448,90.128,89.9265,89.9723,107769.0
2022-06-01 14:10:00,98.24,98.27,98.08,98.14,53968.0,89.9723,89.9998,89.8257,89.8807,53968.0
2022-06-01 14:20:00,98.15,98.55,98.11,98.37,128072.0,89.8899,90.2562,89.8532,90.0913,128072.0
2022-06-01 14:30:00,98.36,98.47,98.25,98.25,104116.0,90.0822,90.1829,89.9814,89.9814,104116.0
2022-06-01 14:40:00,98.22,98.47,98.21,98.37,79530.0,89.954,90.1829,89.9448,90.0913,79530.0
2022-06-01 14:50:00,98.37,98.42,98.19,98.21,103643.0,90.0913,90.1371,89.9265,89.9448,103643.0
2022-06-01 15:00:00,98.22,98.43,98.18,98.36,237563.0,89.954,90.1463,89.9173,90.0822,237563.0
2022-06-01 15:10:00,98.35,98.47,98.26,98.43,283708.0,90.073,90.1829,89.9906,90.1463,283708.0
2022-06-01 15:20:00,98.43,98.51,98.39,98.44,171264.0,90.1463,90.2196,90.1097,90.1554,171264.0
2022-06-01 15:30:00,98.44,98.61,98.33,98.61,310377.0,90.1554,90.3111,90.0547,90.3111,310377.0
2022-06-01 15:40:00,98.62,98.67,98.52,98.56,298849.0,90.3203,90.3661,90.2287,90.2653,298849.0
2022-06-01 15:50:00,98.58,98.75,98.22,98.22,914134.0,90.2837,90.4394,89.954,89.954,914134.0
2022-06-02 09:30:00,97.82,97.92,97.44,97.5,492880.0,89.5876,89.6792,89.2396,89.2946,492880.0
2022-06-02 09:40:00,97.51,97.64,97.02,97.28,396021.0,89.3037,89.4228,88.855,89.0931,396021.0
2022-06-02 09:50:00,97.26,97.28,96.9,97.07,249405.0,89.0748,89.0931,88.7451,88.9007,249405.0
2022-06-02 10:00:00,97.07,97.18,96.72,96.86,224601.0,88.9007,89.0015,88.5802,88.7084,224601.0
2022-06-02 10:10:00,96.85,97.7,96.84,97.52,294073.0,88.6993,89.4777,88.6901,89.3129,294073.0
2022-06-02 10:20:00,97.53,97.68,97.22,97.48,287799.0,89.322,89.4594,89.0381,89.2762,287799.0
2022-06-02 10:30:00,97.5,97.88,97.43,97.76,152136.0,89.2946,89.6426,89.2304,89.5327,152136.0
2022-06-02 10:40:00,97.77,97.85,97.69,97.77,51616.0,89.5418,89.6151,89.4686,89.5418,51616.0
2022-06-02 10:50:00,97.77,98.07,97.76,98.02,73820.0,89.5418,89.8166,89.5327,89.7708,73820.0
2022-06-02 11:00:00,98.01,98.35,97.99,98.21,196184.0,89.7616,90.073,89.7433,89.9448,196184.0
2022-06-02 11:10:00,98.22,98.3,98.16,98.17,173927.0,89.954,90.0272,89.899,89.9082,173927.0
2022-06-02 11:20:00,98.17,98.35,98.1,98.32,220773.0,89.9082,90.073,89.8441,90.0455,220773.0
2022-06-02 11:30:00,98.33,98.33,98.13,98.18,89496.0,90.0547,90.0547,89.8715,89.9173,89496.0
2022-06-02 11:40:00,98.19,98.67,98.19,98.67,72201.0,89.9265,90.3661,89.9265,90.3661,72201.0
2022-06-02 11:50:00,98.66,98.7,98.4,98.48,85508.0,90.3569,90.3936,90.1188,90.1921,85508.0
2022-06-02 12:00:00,98.49,98.51,98.4,98.43,63182.0,90.2012,90.2196,90.1188,90.1463,63182.0
2022-06-02 12:10:00,98.43,98.71,98.38,98.7,65494.0,90.1463,90.4027,90.1005,90.3936,65494.0
2022-06-02 12:20:00,98.69,98.87,98.67,98.87,47703.0,90.3844,90.5493,90.3661,90.5493,47703.0
2022-06-02 12:30:00,98.88,98.93,98.82,98.92,51844.0,90.5584,90.6042,90.5035,90.5951,51844.0
2022-06-02 12:40:00,98.94,98.94,98.7,98.8,107257.0,90.6134,90.6134,90.3936,90.4852,107257.0
2022-06-02 12:50:00,98.81,98.89,98.79,98.81,40686.0,90.4943,90.5676,90.476,90.4943,40686.0
2022-06-02 13:00:00,98.82,98.89,98.73,98.73,73209.0,90.5035,90.5676,90.421,90.421,73209.0
2022-06-02 13:10:00,98.73,98.76,98.57,98.62,43000.0,90.421,90.4485,90.2745,90.3203,43000.0
2022-06-02 13:20:00,98.6,98.65,98.51,98.64,73836.0,90.302,90.3478,90.2196,90.3386,73836.0
2022-06-02 13:30:00,98.63,98.8,98.63,98.76,67104.0,90.3295,90.4852,90.3295,90.4485,67104.0
2022-06-02 13:40:00,98.76,99.1,98.71,99.1,85323.0,90.4485,90.7599,90.4027,90.7599,85323.0
2022-06-02 13:50:00,99.1,99.12,98.85,98.91,77700.0,90.7599,90.7782,90.5309,90.5859,77700.0
2022-06-02 14:00:00,98.92,98.98,98.8,98.84,99705.0,90.5951,90.65,90.4852,90.5218,99705.0
2022-06-02 14:10:00,98.83,98.96,98.79,98.96,67626.0,90.5126,90.6317,90.476,90.6317,67626.0
2022-06-02 14:20:00,98.96,99.07,98.95,99.03,59827.0,90.6317,90.7324,90.6225,90.6958,59827.0
2022-06-02 14:30:00,99.03,99.17,99.02,99.17,50898.0,90.6958,90.824,90.6866,90.824,50898.0
2022-06-02 14:40:00,99.16,99.31,99.1,99.23,118777.0,90.8149,90.9522,90.7599,90.879,118777.0
2022-06-02 14:50:00,99.23,99.26,99.15,99.17,120220.0,90.879,90.9064,90.8057,90.824,120220.0
2022-06-02 15:00:00,99.17,99.42,99.13,99.31,87134.0,90.824,91.053,90.7874,90.9522,87134.0
2022-06-02 15:10:00,99.3,99.39,99.25,99.36,87155.0,90.9431,91.0255,90.8973,90.998,87155.0
2022-06-02 15:20:00,99.35,99.48,99.29,99.35,112889.0,90.9889,91.1079,90.9339,90.9889,112889.0
2022-06-02 15:30:00,99.35,99.44,99.32,99.41,150659.0,90.9889,91.0713,90.9614,91.0438,150659.0
2022-06-02 15:40:00,99.41,99.61,99.4,99.53,225474.0,91.0438,91.227,91.0347,91.1537,225474.0
2022-06-02 15:50:00,99.53,99.74,99.47,99.71,640004.0,91.1537,91.346,91.0988,91.3186,640004.0
2022-06-03 09:30:00,98.76,99.1,98.62,98.7,524078.0,90.4485,90.7599,90.3203,90.3936,524078.0
2022-06-03 09:40:00,98.7,98.8,98.3,98.42,389235.0,90.3936,90.4852,90.0272,90.1371,389235.0
2022-06-03 09:50:00,98.42,98.68,98.37,98.68,241763.0,90.1371,90.3752,90.0913,90.3752,241763.0
2022-06-03 10:00:00,98.68,98.99,98.61,98.87,101875.0,90.3752,90.6592,90.3111,90.5493,101875.0
2022-06-03 10:10:00,98.85,98.96,98.64,98.74,103766.0,90.5309,90.6317,90.3386,90.4302,103766.0
2022-06-03 10:20:00,98.73,99.0,98.62,99.0,91414.0,90.421,90.6683,90.3203,90.6683,91414.0
2022-06-03 10:30:00,98.99,99.17,98.73,98.76,110070.0,90.6592,90.824,90.421,90.4485,110070.0
2022-06-03 10:40:00,98.74,99.0,98.65,98.92,64888.0,90.4302,90.6683,90.3478,90.5951,64888.0
2022-06-03 10:50:00,98.91,99.19,98.89,99.06,69456.0,90.5859,90.8423,90.5676,90.7233,69456.0
2022-06-03 11:00:00,99.04,99.07,98.8,98.84,144963.0,90.705,90.7324,90.4852,90.5218,144963.0
2022-06-03 11:10:00,98.83,98.86,98.57,98.66,105336.0,90.5126,90.5401,90.2745,90.3569,105336.0
2022-06-03 11:20:00,98.66,98.74,98.59,98.69,61994.0,90.3569,90.4302,90.2928,90.3844,61994.0
2022-06-03 11:30:00,98.69,98.91,98.58,98.91,46232.0,90.3844,90.5859,90.2837,90.5859,46232.0
2022-06-03 11:40:00,98.93,98.95,98.66,98.69,62979.0,90.6042,90.6225,90.3569,90.3844,62979.0
2022-06-03 11:50:00,98.68,98.83,98.58,98.77,56516.0,90.3752,90.5126,90.2837,90.4577,56516.0
2022-06-03 12:00:00,98.77,99.0,98.76,98.87,90222.0,90.4577,90.6683,90.4485,90.5493,90222.0
2022-06-03 12:10:00,98.87,99.03,98.82,98.82,47538.0,90.5493,90.6958,90.5035,90.5035,47538.0
2022-06-03 12:20:00,98.81,99.08,98.79,99.08,76934.0,90.4943,90.7416,90.476,90.7416,76934.0
2022-06-03 12:30:00,99.07,99.17,99.0,99.15,52565.0,90.7324,90.824,90.6683,90.8057,52565.0
2022-06-03 12:40:00,99.14,99.15,98.97,99.05,41142.0,90.7965,90.8057,90.6408,90.7141,41142.0
2022-06-03 12:50:00,99.04,99.21,98.97,99.21,27866.0,90.705,90.8606,90.6408,90.8606,27866.0
2022-06-03 13:00:00,99.19,99.42,99.18,99.25,75279.0,90.8423,91.053,90.8332,90.8973,75279.0
2022-06-03 13:10:00,99.25,99.31,98.93,98.97,68214.0,90.8973,90.9522,90.6042,90.6408,68214.0
2022-06-03 13:20:00,98.97,99.17,98.96,99.12,56060.0,90.6408,90.824,90.6317,90.7782,56060.0
2022-06-03 13:30:00,99.09,99.23,99.03,99.16,71391.0,90.7507,90.879,90.6958,90.8149,71391.0
2022-06-03 13:40:00,99.17,99.18,98.84,98.93,82801.0,90.824,90.8332,90.5218,90.6042,82801.0
2022-06-03 13:50:00,98.93,99.04,98.75,98.76,42388.0,90.6042,90.705,90.4394,90.4485,42388.0
2022-06-03 14:00:00,98.74,98.84,98.66,98.8,71848.0,90.4302,90.5218,90.3569,90.4852,71848.0
2022-06-03 14:10:00,98.79,98.92,98.79,98.9,46066.0,90.476,90.5951,90.476,90.5767,46066.0
2022-06-03 14:20:00,98.9,99.04,98.79,99.03,39898.0,90.5767,90.705,90.476,90.6958,39898.0
2022-06-03 14:30:00,99.01,99.02,98.64,98.66,68325.0,90.6775,90.6866,90.3386,90.3569,68325.0
2022-06-03 14:40:00,98.66,98.81,98.64,98.8,55223.0,90.3569,90.4943,90.3386,90.4852,55223.0
2022-06-03 14:50:00,98.81,98.86,98.75,98.85,78619.0,90.4943,90.5401,90.4394,90.5309,78619.0
2022-06-03 15:00:00,98.84,98.87,98.64,98.66,102926.0,90.5218,90.5493,90.3386,90.3569,102926.0
2022-06-03 15:10:00,98.66,98.73,98.52,98.56,78810.0,90.3569,90.421,90.2287,90.2653,78810.0
2022-06-03 15:20:00,98.56,98.7,98.48,98.7,91915.0,90.2653,90.3936,90.1921,90.3936,91915.0
2022-06-03 15:30:00,98.69,98.69,98.35,98.44,205914.0,90.3844,90.3844,90.073,90.1554,205914.0
2022-06-03 15:40:00,98.45,98.47,98.14,98.23,272944.0,90.1646,90.1829,89.8807,89.9631,272944.0
2022-06-03 15:50:00,98.22,98.55,98.12,98.36,630036.0,89.954,90.2562,89.8624,90.0822,630036.0
2022-06-06 09:30:00,99.09,99.3,98.73,98.84,356048.0,90.7507,90.9431,90.421,90.5218,356048.0
2022-06-06 09:40:00,98.84,98.97,98.38,98.56,181943.0,90.5218,90.6408,90.1005,90.2653,181943.0
2022-06-06 09:50:00,98.57,98.72,98.2,98.25,160100.0,90.2745,90.4119,89.9356,89.9814,160100.0
2022-06-06 10:00:00,98.25,98.67,98.15,98.58,144009.0,89.9814,90.3661,89.8899,90.2837,144009.0
2022-06-06 10:10:00,98.58,98.67,98.42,98.46,140165.0,90.2837,90.3661,90.1371,90.1738,140165.0
2022-06-06 10:20:00,98.45,98.48,98.25,98.43,87305.0,90.1646,90.1921,89.9814,90.1463,87305.0
2022-06-06 10:30:00,98.43,98.72,98.43,98.64,83345.0,90.1463,90.4119,90.1463,90.3386,83345.0
2022-06-06 10:40:00,98.64,98.81,98.61,98.81,99525.0,90.3386,90.4943,90.3111,90.4943,99525.0
2022-06-06 10:50:00,98.82,98.96,98.74,98.86,131569.0,90.5035,90.6317,90.4302,90.5401,131569.0
2022-06-06 11:00:00,98.86,98.98,98.83,98.94,114227.0,90.5401,90.65,90.5126,90.6134,114227.0
2022-06-06 11:10:00,98.93,98.94,98.5,98.51,209034.0,90.6042,90.6134,90.2104,90.2196,209034.0
2022-06-06 11:20:00,98.5,98.65,98.49,98.61,90905.0,90.2104,90.3478,90.2012,90.3111,90905.0
2022-06-06 11:30:00,98.6,98.72,98.55,98.58,67990.0,90.302,90.4119,90.2562,90.2837,67990.0
2022-06-06 11:40:00,98.58,98.8,98.56,98.68,41229.0,90.2837,90.4852,90.2653,90.3752,41229.0
2022-06-06 11:50:00,98.68,98.73,98.62,98.69,56583.0,90.3752,90.421,90.3203,90.3844,56583.0
2022-06-06 12:00:00,98.68,98.76,98.36,98.36,79245.0,90.3752,90.4485,90.0822,90.0822,79245.0
2022-06-06 12:10:00,98.36,98.36,98.17,98.27,45301.0,90.0822,90.0822,89.9082,89.9998,45301.0
2022-06-06 12:20:00,98.24,98.27,97.94,97.95,53779.0,89.9723,89.9998,89.6975,89.7067,53779.0
2022-06-06 12:30:00,97.95,98.11,97.83,98.08,85660.0,89.7067,89.8532,89.5968,89.8257,85660.0
2022-06-06 12:40:00,98.08,98.16,98.06,98.06,69729.0,89.8257,89.899,89.8074,89.8074,69729.0
2022-06-06 12:50:00,98.04,98.26,97.96,98.25,51134.0,89.7891,89.9906,89.7158,89.9814,51134.0
2022-06-06 13:00:00,98.25,98.31,98.09,98.31,76682.0,89.9814,90.0364,89.8349,90.0364,76682.0
2022-06-06 13:10:00,98.32,98.33,98.11,98.23,53488.0,90.0455,90.0547,89.8532,89.9631,53488.0
2022-06-06 13:20:00,98.23,98.33,98.13,98.15,61725.0,89.9631,90.0547,89.8715,89.8899,61725.0
2022-06-06 13:30:00,98.15,98.44,98.14,98.37,65123.0,89.8899,90.1554,89.8807,90.0913,65123.0
2022-06-06 13:40:00,98.37,98.53,98.37,98.53,78818.0,90.0913,90.2379,90.0913,90.2379,78818.0
2022-06-06 13:50:00,98.53,98.62,98.44,98.5,86566.0,90.2379,90.3203,90.1554,90.2104,86566.0
2022-06-06 14:00:00,98.51,98.52,98.37,98.41,80789.0,90.2196,90.2287,90.0913,90.128,80789.0
2022-06-06 14:10:00,98.4,98.4,98.23,98.3,96156.0,90.1188,90.1188,89.9631,90.0272,96156.0
2022-06-06 14:20:00,98.31,98.33,98.03,98.15,94478.0,90.0364,90.0547,89.78,89.8899,94478.0
2022-06-06 14:30:00,98.14,98.3,98.09,98.15,96148.0,89.8807,90.0272,89.8349,89.8899,96148.0
2022-06-06 14:40:00,98.15,98.33,98.11,98.22,67013.0,89.8899,90.0547,89.8532,89.954,67013.0
2022-06-06 14:50:00,98.19,98.29,98.04,98.22,88497.0,89.9265,90.0181,89.7891,89.954,88497.0
2022-06-06 15:00:00,98.21,98.31,98.12,98.17,94194.0,89.9448,90.0364,89.8624,89.9082,94194.0
2022-06-06 15:10:00,98.17,98.26,98.11,98.12,174282.0,89.9082,89.9906,89.8532,89.8624,174282.0
2022-06-06 15:20:00,98.11,98.18,98.05,98.08,143183.0,89.8532,89.9173,89.7983,89.8257,143183.0
2022-06-06 15:30:00,98.07,98.15,97.96,98.0,236038.0,89.8166,89.8899,89.7158,89.7525,236038.0
2022-06-06 15:40:00,97.99,98.22,97.92,98.09,416505.0,89.7433,89.954,89.6792,89.8349,416505.0
2022-06-06 15:50:00,98.09,98.21,97.92,98.0,1381380.0,89.8349,89.9448,89.6792,89.7525,1381380.0
2022-06-07 09:30:00,97.73,97.83,97.31,97.41,185315.0,89.5052,89.5968,89.1205,89.2121,185315.0
2022-06-07 09:40:00,97.42,97.7,97.36,97.6,97687.0,89.2213,89.4777,89.1663,89.3861,97687.0
2022-06-07 09:50:00,97.61,97.66,97.27,97.27,136092.0,89.3953,89.4411,89.0839,89.0839,136092.0
2022-06-07 10:00:00,97.26,97.43,97.2,97.37,88385.0,89.0748,89.2304,89.0198,89.1755,88385.0
2022-06-07 10:10:00,97.37,97.45,97.26,97.41,93173.0,89.1755,89.2488,89.0748,89.2121,93173.0
2022-06-07 10:20:00,97.41,97.67,97.26,97.66,149954.0,89.2121,89.4502,89.0748,89.4411,149954.0
2022-06-07 10:30:00,97.67,97.84,97.58,97.76,140111.0,89.4502,89.6059,89.3678,89.5327,140111.0
2022-06-07 10:40:00,97.77,98.06,97.74,98.06,109152.0,89.5418,89.8074,89.5144,89.8074,109152.0
2022-06-07 10:50:00,98.07,98.11,97.96,97.98,96222.0,89.8166,89.8532,89.7158,89.7342,96222.0
2022-06-07 11:00:00,97.98,98.09,97.88,97.91,55681.0,89.7342,89.8349,89.6426,89.6701,55681.0
2022-06-07 11:10:00,97.91,98.07,97.88,97.89,59404.0,89.6701,89.8166,89.6426,89.6517,59404.0
2022-06-07 11:20:00,97.9,97.95,97.69,97.76,57109.0,89.6609,89.7067,89.4686,89.5327,57109.0
2022-06-07 11:30:00,97.76,97.79,97.66,97.76,63151.0,89.5327,89.5602,89.4411,89.5327,63151.0
2022-06-07 11:40:00,97.77,97.82,97.6,97.61,43921.0,89.5418,89.5876,89.3861,89.3953,43921.0
2022-06-07 11:50:00,97.61,97.68,97.55,97.59,61366.0,89.3953,89.4594,89.3403,89.377,61366.0
2022-06-07 12:00:00,97.6,97.65,97.31,97.33,141601.0,89.3861,89.4319,89.1205,89.1389,141601.0
2022-06-07 12:10:00,97.34,97.4,97.14,97.22,46387.0,89.148,89.203,88.9649,89.0381,46387.0
2022-06-07 12:20:00,97.21,97.31,97.2,97.29,61920.0,89.029,89.1205,89.0198,89.1022,61920.0
2022-06-07 12:30:00,97.28,97.42,97.25,97.38,60864.0,89.0931,89.2213,89.0656,89.1847,60864.0
2022-06-07 12:40:00,97.39,97.53,97.39,97.45,60648.0,89.1938,89.322,89.1938,89.2488,60648.0
2022-06-07 12:50:00,97.45,97.46,97.29,97.3,65318.0,89.2488,89.2579,89.1022,89.1114,65318.0
2022-06-07 13:00:00,97.31,97.39,97.24,97.39,80872.0,89.1205,89.1938,89.0564,89.1938,80872.0
2022-06-07 13:10:00,97.39,97.57,97.37,97.53,79991.0,89.1938,89.3587,89.1755,89.322,79991.0
2022-06-07 13:20:00,97.53,97.59,97.41,97.59,55602.0,89.322,89.377,89.2121,89.377,55602.0
2022-06-07 13:30:00,97.6,97.74,97.6,97.73,50418.0,89.3861,89.5144,89.3861,89.5052,50418.0
2022-06-07 13:40:00,97.73,97.81,97.73,97.79,46991.0,89.5052,89.5785,89.5052,89.5602,46991.0
2022-06-07 13:50:00,97.79,97.89,97.78,97.79,61203.0,89.5602,89.6517,89.551,89.5602,61203.0
2022-06-07 14:00:00,97.8,98.14,97.77,98.14,81578.0,89.5693,89.8807,89.5418,89.8807,81578.0
2022-06-07 14:10:00,98.15,98.24,98.11,98.23,142049.0,89.8899,89.9723,89.8532,89.9631,142049.0
2022-06-07 14:20:00,98.22,98.39,98.21,98.37,94656.0,89.954,90.1097,89.9448,90.0913,94656.0
2022-06-07 14:30:00,98.37,98.56,98.33,98.54,94280.0,90.0913,90.2653,90.0547,90.247,94280.0
2022-06-07 14:40:00,98.55,98.6,98.41,98.43,112465.0,90.2562,90.302,90.128,90.1463,112465.0
2022-06-07 14:50:00,98.44,98.58,98.41,98.58,120972.0,90.1554,90.2837,90.128,90.2837,120972.0
2022-06-07 15:00:00,98.57,98.68,98.54,98.57,149279.0,90.2745,90.3752,90.247,90.2745,149279.0
2022-06-07 15:10:00,98.57,98.77,98.54,98.75,200801.0,90.2745,90.4577,90.247,90.4394,200801.0
2022-06-07 15:20:00,98.75,98.88,98.7,98.83,149302.0,90.4394,90.5584,90.3936,90.5126,149302.0
2022-06-07 15:30:00,98.83,99.06,98.81,99.06,241605.0,90.5126,90.7233,90.4943,90.7233,241605.0
2022-06-07 15:40:00,99.07,99.2,99.03,99.17,256127.0,90.7324,90.8515,90.6958,90.824,256127.0
2022-06-07 15:50:00,99.16,99.37,99.13,99.3,979572.0,90.8149,91.0072,90.7874,90.9431,979572.0
2022-06-08 09:30:00,98.74,98.84,98.4,98.76,259594.0,90.4302,90.5218,90.1188,90.4485,259594.0
2022-06-08 09:40:00,98.75,98.95,98.63,98.82,118025.0,90.4394,90.6225,90.3295,90.5035,118025.0
2022-06-08 09:50:00,98.82,98.92,98.62,98.63,250922.0,90.5035,90.5951,90.3203,90.3295,250922.0
2022-06-08 10:00:00,98.64,98.65,98.5,98.6,252559.0,90.3386,90.3478,90.2104,90.302,252559.0
2022-06-08 10:10:00,98.61,98.63,98.05,98.23,183458.0,90.3111,90.3295,89.7983,89.9631,183458.0
2022-06-08 10:20:00,98.24,98.42,98.24,98.31,131081.0,89.9723,90.1371,89.9723,90.0364,131081.0
2022-06-08 10:30:00,98.3,98.44,98.26,98.39,57199.0,90.0272,90.1554,89.9906,90.1097,57199.0
2022-06-08 10:40:00,98.4,98.49,98.28,98.48,66188.0,90.1188,90.2012,90.0089,90.1921,66188.0
2022-06-08 10:50:00,98.48,98.51,98.25,98.31,57965.0,90.1921,90.2196,89.9814,90.0364,57965.0
2022-06-08 11:00:00,98.33,98.37,98.19,98.3,68467.0,90.0547,90.0913,89.9265,90.0272,68467.0
2022-06-08 11:10:00,98.3,98.54,98.28,98.47,60400.0,90.0272,90.247,90.0089,90.1829,60400.0
2022-06-08 11:20:00,98.46,98.54,98.37,98.37,85261.0,90.1738,90.247,90.0913,90.0913,85261.0
2022-06-08 11:30:00,98.36,98.51,98.33,98.42,120404.0,90.0822,90.2196,90.0547,90.1371,120404.0
2022-06-08 11:40:00,98.43,98.48,98.31,98.41,113424.0,90.1463,90.1921,90.0364,90.128,113424.0
2022-06-08 11:50:00,98.4,98.44,98.27,98.31,145759.0,90.1188,90.1554,89.9998,90.0364,145759.0
2022-06-08 12:00:00,98.31,98.44,98.29,98.41,69304.0,90.0364,90.1554,90.0181,90.128,69304.0
2022-06-08 12:10:00,98.42,98.53,98.4,98.5,23579.0,90.1371,90.2379,90.1188,90.2104,23579.0
2022-06-08 12:20:00,98.51,98.51,98.12,98.29,29372.0,90.2196,90.2196,89.8624,90.0181,29372.0
2022-06-08 12:30:00,98.29,98.31,97.86,97.86,70990.0,90.0181,90.0364,89.6243,89.6243,70990.0
2022-06-08 12:40:00,97.86,98.01,97.76,98.0,56276.0,89.6243,89.7616,89.5327,89.7525,56276.0
2022-06-08 12:50:00,97.98,97.98,97.77,97.81,30859.0,89.7342,89.7342,89.5418,89.5785,30859.0
2022-06-08 13:00:00,97.8,97.8,97.5,97.73,37623.0,89.5693,89.5693,89.2946,89.5052,37623.0
2022-06-08 13:10:00,97.73,97.74,97.54,97.68,45193.0,89.5052,89.5144,89.3312,89.4594,45193.0
2022-06-08 13:20:00,97.66,97.66,97.46,97.46,32259.0,89.4411,89.4411,89.2579,89.2579,32259.0
2022-06-08 13:30:00,97.44,97.47,97.21,97.22,39420.0,89.2396,89.2671,89.029,89.0381,39420.0
2022-06-08 13:40:00,97.22,97.46,97.22,97.36,34786.0,89.0381,89.2579,89.0381,89.1663,34786.0
2022-06-08 13:50:00,97.36,97.41,97.15,97.16,28336.0,89.1663,89.2121,88.974,88.9832,28336.0
2022-06-08 14:00:00,97.16,97.28,97.14,97.17,64910.0,88.9832,89.0931,88.9649,88.9923,64910.0
2022-06-08 14:10:00,97.16,97.27,97.07,97.1,109138.0,88.9832,89.0839,88.9007,88.9282,109138.0
2022-06-08 14:20:00,97.09,97.11,96.84,96.91,64567.0,88.9191,88.9374,88.6901,88.7542,64567.0
2022-06-08 14:30:00,96.9,97.08,96.86,97.01,59952.0,88.7451,88.9099,88.7084,88.8458,59952.0
2022-06-08 14:40:00,97.01,97.21,97.01,97.18,72241.0,88.8458,89.029,88.8458,89.0015,72241.0
2022-06-08 14:50:00,97.18,97.25,96.99,97.03,82159.0,89.0015,89.0656,88.8275,88.8641,82159.0
2022-06-08 15:00:00,97.04,97.05,96.85,96.92,144013.0,88.8733,88.8824,88.6993,88.7634,144013.0
2022-06-08 15:10:00,96.92,97.22,96.88,97.2,175373.0,88.7634,89.0381,88.7267,89.0198,175373.0
2022-06-08 15:20:00,97.22,97.35,97.22,97.27,94867.0,89.0381,89.1572,89.0381,89.0839,94867.0
2022-06-08 15:30:00,97.27,97.51,97.27,97.34,218403.0,89.0839,89.3037,89.0839,89.148,218403.0
2022-06-08 15:40:00,97.34,97.35,96.93,96.94,300932.0,89.148,89.1572,88.7725,88.7817,300932.0
2022-06-08 15:50:00,96.95,97.12,96.81,97.05,948336.0,88.7908,88.9465,88.6626,88.8824,948336.0
2022-06-09 09:30:00,96.29,96.65,96.01,96.36,184896.0,88.5081,88.839,88.2508,88.5725,184896.0
2022-06-09 09:40:00,96.36,96.55,96.15,96.48,183973.0,88.5725,88.7471,88.3794,88.6828,183973.0
2022-06-09 09:50:00,96.49,96.96,96.44,96.95,212144.0,88.692,89.124,88.646,89.1148,212144.0
2022-06-09 10:00:00,96.95,96.96,96.46,96.52,343022.0,89.1148,89.124,88.6644,88.7195,343022.0
2022-06-09 10:10:00,96.51,96.78,96.47,96.65,244643.0,88.7103,88.9585,88.6736,88.839,244643.0
2022-06-09 10:20:00,96.65,96.69,96.44,96.6,209328.0,88.839,88.8758,88.646,88.7931,209328.0
2022-06-09 10:30:00,96.62,96.79,96.58,96.68,161562.0,88.8115,88.9677,88.7747,88.8666,161562.0
2022-06-09 10:40:00,96.67,96.68,96.46,96.48,207754.0,88.8574,88.8666,88.6644,88.6828,207754.0
2022-06-09 10:50:00,96.47,96.49,96.27,96.47,111004.0,88.6736,88.692,88.4897,88.6736,111004.0
2022-06-09 11:00:00,96.46,96.51,96.17,96.35,79042.0,88.6644,88.7103,88.3978,88.5633,79042.0
2022-06-09 11:10:00,96.36,96.48,96.32,96.36,93220.0,88.5725,88.6828,88.5357,88.5725,93220.0
2022-06-09 11:20:00,96.36,96.47,96.24,96.3,63182.0,88.5725,88.6736,88.4622,88.5173,63182.0
2022-06-09 11:30:00,96.3,96.37,96.16,96.33,77087.0,88.5173,88.5817,88.3886,88.5449,77087.0
2022-06-09 11:40:00,96.33,96.66,96.32,96.34,101459.0,88.5449,88.8482,88.5357,88.5541,101459.0
2022-06-09 11:50:00,96.34,96.46,96.23,96.4,74704.0,88.5541,88.6644,88.453,88.6092,74704.0
2022-06-09 12:00:00,96.4,96.42,96.19,96.31,63968.0,88.6092,88.6276,88.4162,88.5265,63968.0
2022-06-09 12:10:00,96.31,96.34,96.23,96.32,68480.0,88.5265,88.5541,88.453,88.5357,68480.0
2022-06-09 12:20:00,96.33,96.48,96.28,96.43,85622.0,88.5449,88.6828,88.4989,88.6368,85622.0
2022-06-09 12:30:00,96.44,96.47,96.33,96.42,77428.0,88.646,88.6736,88.5449,88.6276,77428.0
2022-06-09 12:40:00,96.42,96.57,96.39,96.42,89075.0,88.6276,88.7655,88.6,88.6276,89075.0
2022-06-09 12:50:00,96.42,96.63,96.37,96.62,66514.0,88.6276,88.8207,88.5817,88.8115,66514.0
2022-06-09 13:00:00,96.63,96.71,96.56,96.57,62084.0,88.8207,88.8942,88.7563,88.7655,62084.0
2022-06-09 13:10:00,96.58,96.69,96.54,96.6,75509.0,88.7747,88.8758,88.7379,88.7931,75509.0
2022-06-09 13:20:00,96.6,96.64,96.32,96.36,67960.0,88.7931,88.8298,88.5357,88.5725,67960.0
2022-06-09 13:30:00,96.35,96.39,96.23,96.32,148773.0,88.5633,88.6,88.453,88.5357,148773.0
2022-06-09 13:40:00,96.31,96.36,96.2,96.32,135130.0,88.5265,88.5725,88.4254,88.5357,135130.0
2022-06-09 13:50:00,96.32,96.41,96.26,96.41,74198.0,88.5357,88.6184,88.4806,88.6184,74198.0
2022-06-09 14:00:00,96.41,96.41,96.18,96.19,54254.0,88.6184,88.6184,88.407,88.4162,54254.0
2022-06-09 14:10:00,96.19,96.21,96.07,96.15,77384.0,88.4162,88.4346,88.3059,88.3794,77384.0
2022-06-09 14:20:00,96.16,96.23,96.1,96.17,457575.0,88.3886,88.453,88.3335,88.3978,457575.0
2022-06-09 14:30:00,96.18,96.18,95.86,95.91,112739.0,88.407,88.407,88.1129,88.1588,112739.0
2022-06-09 14:40:00,95.93,96.05,95.85,96.03,99664.0,88.1772,88.2875,88.1037,88.2691,99664.0
2022-06-09 14:50:00,96.04,96.1,95.81,95.82,103547.0,88.2783,88.3335,88.0669,88.0761,103547.0
2022-06-09 15:00:00,95.81,95.84,95.53,95.54,164904.0,88.0669,88.0945,87.8096,87.8187,164904.0
2022-06-09 15:10:00,95.54,95.67,95.47,95.64,127414.0,87.8187,87.9382,87.7544,87.9107,127414.0
2022-06-09 15:20:00,95.64,95.72,95.49,95.5,118001.0,87.9107,87.9842,87.7728,87.782,118001.0
2022-06-09 15:30:00,95.49,95.49,95.27,95.35,296056.0,87.7728,87.7728,87.5706,87.6441,296056.0
2022-06-09 15:40:00,95.34,95.35,94.71,94.81,405973.0,87.6349,87.6441,87.0558,87.1477,405973.0
2022-06-09 15:50:00,94.81,94.93,94.5,94.54,1282576.0,87.1477,87.258,86.8628,86.8996,1282576.0
2022-06-10 09:30:00,93.5,93.53,92.93,93.23,444700.0,85.9436,85.9712,85.4197,85.6954,444700.0
2022-06-10 09:40:00,93.23,93.47,93.08,93.2,237181.0,85.6954,85.916,85.5576,85.6679,237181.0
2022-06-10 09:50:00,93.2,93.27,92.92,93.13,229939.0,85.6679,85.7322,85.4105,85.6035,229939.0
2022-06-10 10:00:00,93.13,93.13,92.59,92.72,237796.0,85.6035,85.6035,85.1072,85.2266,237796.0
2022-06-10 10:10:00,92.71,92.8,92.48,92.52,211838.0,85.2175,85.3002,85.006,85.0428,211838.0
2022-06-10 10:20:00,92.53,92.61,92.4,92.45,136937.0,85.052,85.1255,84.9325,84.9785,136937.0
2022-06-10 10:30:00,92.45,92.88,92.43,92.78,144826.0,84.9785,85.3737,84.9601,85.2818,144826.0
2022-06-10 10:40:00,92.78,93.1,92.77,93.05,166499.0,85.2818,85.5759,85.2726,85.53,166499.0
2022-06-10 10:50:00,93.04,93.08,92.68,92.68,178468.0,85.5208,85.5576,85.1899,85.1899,178468.0
2022-06-10 11:00:00,92.69,92.89,92.55,92.88,179943.0,85.1991,85.3829,85.0704,85.3737,179943.0
2022-06-10 11:10:00,92.87,93.01,92.79,92.99,255415.0,85.3645,85.4932,85.291,85.4748,255415.0
2022-06-10 11:20:00,93.0,93.09,92.84,92.84,143423.0,85.484,85.5667,85.3369,85.3369,143423.0
2022-06-10 11:30:00,92.84,92.94,92.75,92.91,117762.0,85.3369,85.4289,85.2542,85.4013,117762.0
2022-06-10 11:40:00,92.91,93.28,92.89,93.04,146662.0,85.4013,85.7414,85.3829,85.5208,146662.0
2022-06-10 11:50:00,93.05,93.21,92.92,93.17,152595.0,85.53,85.677,85.4105,85.6403,152595.0
2022-06-10 12:00:00,93.2,93.34,93.14,93.29,139321.0,85.6679,85.7965,85.6127,85.7506,139321.0
2022-06-10 12:10:00,93.28,93.28,92.73,92.76,224830.0,85.7414,85.7414,85.2358,85.2634,224830.0
2022-06-10 12:20:00,92.76,92.98,92.76,92.98,142727.0,85.2634,85.4656,85.2634,85.4656,142727.0
2022-06-10 12:30:00,92.99,93.06,92.82,92.93,92455.0,85.4748,85.5392,85.3186,85.4197,92455.0
2022-06-10 12:40:00,92.92,93.04,92.79,92.81,147848.0,85.4105,85.5208,85.291,85.3094,147848.0
2022-06-10 12:50:00,92.81,92.82,92.57,92.66,158234.0,85.3094,85.3186,85.0888,85.1715,158234.0
2022-06-10 13:00:00,92.67,92.7,92.52,92.66,91024.0,85.1807,85.2083,85.0428,85.1715,91024.0
2022-06-10 13:10:00,92.67,92.69,92.45,92.67,122969.0,85.1807,85.1991,84.9785,85.1807,122969.0
2022-06-10 13:20:00,92.67,92.85,92.57,92.84,152087.0,85.1807,85.3461,85.0888,85.3369,152087.0
2022-06-10 13:30:00,92.85,92.95,92.63,92.9,110883.0,85.3461,85.4381,85.1439,85.3921,110883.0
2022-06-10 13:40:00,92.91,93.0,92.8,92.95,73148.0,85.4013,85.484,85.3002,85.4381,73148.0
2022-06-10 13:50:00,92.96,93.05,92.74,92.87,94096.0,85.4473,85.53,85.245,85.3645,94096.0
2022-06-10 14:00:00,92.86,92.99,92.74,92.99,72783.0,85.3553,85.4748,85.245,85.4748,72783.0
2022-06-10 14:10:00,93.04,93.04,92.84,92.97,55080.0,85.5208,85.5208,85.3369,85.4564,55080.0
2022-06-10 14:20:00,92.99,93.13,92.8,92.88,106312.0,85.4748,85.6035,85.3002,85.3737,106312.0
2022-06-10 14:30:00,92.89,92.99,92.78,92.78,48850.0,85.3829,85.4748,85.2818,85.2818,48850.0
2022-06-10 14:40:00,92.79,93.0,92.72,93.0,62565.0,85.291,85.484,85.2266,85.484,62565.0
2022-06-10 14:50:00,93.0,93.23,92.94,93.16,91154.0,85.484,85.6954,85.4289,85.6311,91154.0
2022-06-10 15:00:00,93.16,93.24,92.78,92.88,129817.0,85.6311,85.7046,85.2818,85.3737,129817.0
2022-06-10 15:10:00,92.87,93.19,92.86,93.16,189661.0,85.3645,85.6587,85.3553,85.6311,189661.0
2022-06-10 15:20:00,93.17,93.34,92.89,93.2,194675.0,85.6403,85.7965,85.3829,85.6679,194675.0
2022-06-10 15:30:00,93.19,93.32,93.04,93.22,279874.0,85.6587,85.7782,85.5208,85.6862,279874.0
2022-06-10 15:40:00,93.22,93.27,92.76,92.77,426681.0,85.6862,85.7322,85.2634,85.2726,426681.0
2022-06-10 15:50:00,92.77,92.93,92.41,92.46,837030.0,85.2726,85.4197,84.9417,84.9877,837030.0
2022-06-13 09:30:00,90.5,90.5,89.89,90.09,714746.0,83.1861,83.1861,82.6254,82.8092,714746.0
2022-06-13 09:40:00,90.09,90.11,89.62,89.95,341965.0,82.8092,82.8276,82.3772,82.6805,341965.0
2022-06-13 09:50:00,89.94,90.13,89.62,89.68,441142.0,82.6713,82.846,82.3772,82.4323,441142.0
2022-06-13 10:00:00,89.67,89.76,89.36,89.54,247029.0,82.4231,82.5059,82.1382,82.3036,247029.0
2022-06-13 10:10:00,89.53,89.62,89.02,89.02,182070.0,82.2945,82.3772,81.8257,81.8257,182070.0
2022-06-13 10:20:00,89.02,89.36,88.91,89.0,194746.0,81.8257,82.1382,81.7246,81.8073,194746.0
2022-06-13 10:30:00,88.99,89.09,88.81,88.81,300898.0,81.7981,81.89,81.6326,81.6326,300898.0
2022-06-13 10:40:00,88.81,88.86,88.31,88.52,176944.0,81.6326,81.6786,81.173,81.3661,176944.0
2022-06-13 10:50:00,88.51,88.77,88.48,88.62,164951.0,81.3569,81.5959,81.3293,81.458,164951.0
2022-06-13 11:00:00,88.63,88.63,88.09,88.11,195476.0,81.4672,81.4672,80.9708,80.9892,195476.0
2022-06-13 11:10:00,88.1,88.36,87.98,88.34,219536.0,80.98,81.219,80.8697,81.2006,219536.0
2022-06-13 11:20:00,88.34,88.72,88.31,88.53,228871.0,81.2006,81.5499,81.173,81.3753,228871.0
2022-06-13 11:30:00,88.52,88.79,88.35,88.78,145558.0,81.3661,81.6143,81.2098,81.6051,145558.0
2022-06-13 11:40:00,88.79,88.97,88.6,88.65,368424.0,81.6143,81.7797,81.4396,81.4856,368424.0
2022-06-13 11:50:00,88.64,88.76,88.34,88.54,260456.0,81.4764,81.5867,81.2006,81.3845,260456.0
2022-06-13 12:00:00,88.53,88.8,88.45,88.69,197393.0,81.3753,81.6234,81.3017,81.5223,197393.0
2022-06-13 12:10:00,88.66,88.8,88.53,88.65,187144.0,81.4948,81.6234,81.3753,81.4856,187144.0
2022-06-13 12:20:00,88.65,88.8,88.51,88.7,116218.0,81.4856,81.6234,81.3569,81.5315,116218.0
2022-06-13 12:30:00,88.69,89.15,88.59,89.09,79622.0,81.5223,81.9452,81.4304,81.89,79622.0
2022-06-13 12:40:00,89.09,89.09,88.63,88.63,80167.0,81.89,81.89,81.4672,81.4672,80167.0
2022-06-13 12:50:00,88.6,88.75,88.48,88.55,106806.0,81.4396,81.5775,81.3293,81.3937,106806.0
2022-06-13 13:00:00,88.55,88.71,88.41,88.61,198704.0,81.3937,81.5407,81.265,81.4488,198704.0
2022-06-13 13:10:00,88.6,88.61,88.42,88.56,150131.0,81.4396,81.4488,81.2742,81.4028,150131.0
2022-06-13 13:20:00,88.56,88.64,88.46,88.56,148910.0,81.4028,81.4764,81.3109,81.4028,148910.0
2022-06-13 13:30:00,88.56,88.72,88.42,88.72,143130.0,81.4028,81.5499,81.2742,81.5499,143130.0
2022-06-13 13:40:00,88.72,89.27,88.72,89.27,85584.0,81.5499,82.0555,81.5499,82.0555,85584.0
2022-06-13 13:50:00,89.27,89.33,88.77,88.86,126348.0,82.0555,82.1106,81.5959,81.6786,126348.0
2022-06-13 14:00:00,88.86,88.86,88.51,88.51,62910.0,81.6786,81.6786,81.3569,81.3569,62910.0
2022-06-13 14:10:00,88.51,88.57,88.38,88.47,99756.0,81.3569,81.412,81.2374,81.3201,99756.0
2022-06-13 14:20:00,88.5,88.62,88.45,88.53,88183.0,81.3477,81.458,81.3017,81.3753,88183.0
2022-06-13 14:30:00,88.53,88.85,88.3,88.79,140752.0,81.3753,81.6694,81.1639,81.6143,140752.0
2022-06-13 14:40:00,88.78,88.98,88.73,88.85,67524.0,81.6051,81.7889,81.5591,81.6694,67524.0
2022-06-13 14:50:00,88.84,88.85,88.5,88.52,62657.0,81.6602,81.6694,81.3477,81.3661,62657.0
2022-06-13 15:00:00,88.53,88.66,88.38,88.44,90862.0,81.3753,81.4948,81.2374,81.2925,90862.0
2022-06-13 15:10:00,88.43,88.73,88.22,88.42,503714.0,81.2834,81.5591,81.0903,81.2742,503714.0
2022-06-13 15:20:00,88.38,88.51,88.13,88.13,274110.0,81.2374,81.3569,81.0076,81.0076,274110.0
2022-06-13 15:30:00,88.12,88.19,87.81,87.85,454023.0,80.9984,81.0627,80.7135,80.7502,454023.0
2022-06-13 15:40:00,87.85,87.91,87.65,87.81,352290.0,80.7502,80.8054,80.5664,80.7135,352290.0
2022-06-13 15:50:00,87.83,87.98,87.53,87.92,1564865.0,80.7318,80.8697,80.4561,80.8146,1564865.0
2022-06-14 09:30:00,88.24,88.38,87.83,87.91,275470.0,81.1087,81.2374,80.7318,80.8054,275470.0
2022-06-14 09:40:00,87.93,88.0,87.0,87.19,461162.0,80.8238,80.8881,79.9689,80.1436,461162.0
2022-06-14 09:50:00,87.2,87.81,87.17,87.77,280288.0,80.1528,80.7135,80.1252,80.6767,280288.0
2022-06-14 10:00:00,87.76,87.99,87.49,87.53,152152.0,80.6675,80.8789,80.4193,80.4561,152152.0
2022-06-14 10:10:00,87.51,87.67,87.29,87.4,100220.0,80.4377,80.5848,80.2355,80.3366,100220.0
2022-06-14 10:20:00,87.39,87.39,86.89,86.89,114513.0,80.3274,80.3274,79.8678,79.8678,114513.0
2022-06-14 10:30:00,86.91,87.03,86.77,86.92,308319.0,79.8862,79.9965,79.7575,79.8954,308319.0
2022-06-14 10:40:00,86.92,87.21,86.69,87.21,243163.0,79.8954,80.1619,79.684,80.1619,243163.0
2022-06-14 10:50:00,87.21,87.45,87.18,87.36,164520.0,80.1619,80.3826,80.1344,80.2998,164520.0
2022-06-14 11:00:00,87.33,87.64,87.27,87.27,250465.0,80.2722,80.5572,80.2171,80.2171,250465.0
2022-06-14 11:10:00,87.28,87.3,87.07,87.29,149943.0,80.2263,80.2447,80.0333,80.2355,149943.0
2022-06-14 11:20:00,87.29,87.5,86.97,87.45,265197.0,80.2355,80.4285,79.9413,80.3826,265197.0
2022-06-14 11:30:00,87.44,87.57,87.18,87.42,198790.0,80.3734,80.4929,80.1344,80.355,198790.0
2022-06-14 11:40:00,87.42,87.74,87.36,87.48,173139.0,80.355,80.6491,80.2998,80.4101,173139.0
2022-06-14 11:50:00,87.48,87.71,87.37,87.68,137561.0,80.4101,80.6215,80.309,80.594,137561.0
2022-06-14 12:00:00,87.69,87.69,87.31,87.32,552061.0,80.6032,80.6032,80.2539,80.2631,552061.0
2022-06-14 12:10:00,87.32,87.65,87.31,87.58,432306.0,80.2631,80.5664,80.2539,80.502,432306.0
2022-06-14 12:20:00,87.59,87.69,87.33,87.38,342100.0,80.5112,80.6032,80.2722,80.3182,342100.0
2022-06-14 12:30:00,87.37,87.39,87.19,87.28,145617.0,80.309,80.3274,80.1436,80.2263,145617.0
2022-06-14 12:40:00,87.28,87.56,87.26,87.55,103119.0,80.2263,80.4837,80.2079,80.4745,103119.0
2022-06-14 12:50:00,87.54,87.71,87.42,87.68,114606.0,80.4653,80.6215,80.355,80.594,114606.0
2022-06-14 13:00:00,87.68,87.79,87.5,87.79,114201.0,80.594,80.6951,80.4285,80.6951,114201.0
2022-06-14 13:10:00,87.78,88.15,87.68,88.11,142848.0,80.6859,81.026,80.594,80.9892,142848.0
2022-06-14 13:20:00,88.11,88.15,87.73,87.73,201243.0,80.9892,81.026,80.6399,80.6399,201243.0
2022-06-14 13:30:00,87.73,87.75,87.35,87.39,126643.0,80.6399,80.6583,80.2906,80.3274,126643.0
2022-06-14 13:40:00,87.38,87.38,87.11,87.18,164918.0,80.3182,80.3182,80.07,80.1344,164918.0
2022-06-14 13:50:00,87.2,87.32,87.11,87.17,61820.0,80.1528,80.2631,80.07,80.1252,61820.0
2022-06-14 14:00:00,87.17,87.45,87.15,87.4,99107.0,80.1252,80.3826,80.1068,80.3366,99107.0
2022-06-14 14:10:00,87.38,87.38,86.99,87.1,111057.0,80.3182,80.3182,79.9597,80.0608,111057.0
2022-06-14 14:20:00,87.12,87.22,87.04,87.17,57531.0,80.0792,80.1711,80.0057,80.1252,57531.0
2022-06-14 14:30:00,87.16,87.16,86.91,87.07,62203.0,80.116,80.116,79.8862,80.0333,62203.0
2022-06-14 14:40:00,87.04,87.06,86.75,86.77,81944.0,80.0057,80.0241,79.7391,79.7575,81944.0
2022-06-14 14:50:00,86.76,86.91,86.69,86.81,163601.0,79.7483,79.8862,79.684,79.7943,163601.0
2022-06-14 15:00:00,86.79,86.92,86.68,86.69,134842.0,79.7759,79.8954,79.6748,79.684,134842.0
2022-06-14 15:10:00,86.68,86.78,86.59,86.65,150813.0,79.6748,79.7667,79.5921,79.6472,150813.0
2022-06-14 15:20:00,86.65,87.13,86.65,87.09,162949.0,79.6472,80.0884,79.6472,80.0516,162949.0
2022-06-14 15:30:00,87.11,87.5,87.08,87.45,375132.0,80.07,80.4285,80.0425,80.3826,375132.0
2022-06-14 15:40:00,87.44,87.59,87.26,87.42,321010.0,80.3734,80.5112,80.2079,80.355,321010.0
2022-06-14 15:50:00,87.42,87.53,87.07,87.23,1062887.0,80.355,80.4561,80.0333,80.1803,1062887.0
2022-06-15 09:30:00,87.99,88.37,87.8,88.16,245778.0,80.8789,81.2282,80.7043,81.0352,245778.0
2022-06-15 09:40:00,88.17,88.83,88.1,88.76,249368.0,81.0444,81.651,80.98,81.5867,249368.0
2022-06-15 09:50:00,88.77,89.01,88.72,88.83,138141.0,81.5959,81.8165,81.5499,81.651,138141.0
2022-06-15 10:00:00,88.82,89.25,88.69,89.17,109256.0,81.6418,82.0371,81.5223,81.9635,109256.0
2022-06-15 10:10:00,89.17,89.2,88.94,89.03,112234.0,81.9635,81.9911,81.7521,81.8349,112234.0
2022-06-15 10:20:00,89.04,89.06,88.87,88.92,61839.0,81.8441,81.8624,81.6878,81.7338,61839.0
2022-06-15 10:30:00,88.94,88.98,88.76,88.87,60015.0,81.7521,81.7889,81.5867,81.6878,60015.0
2022-06-15 10:40:00,88.87,88.89,88.6,88.66,52011.0,81.6878,81.7062,81.4396,81.4948,52011.0
2022-06-15 10:50:00,88.66,88.68,88.36,88.6,135242.0,81.4948,81.5131,81.219,81.4396,135242.0
2022-06-15 11:00:00,88.59,88.61,88.23,88.23,59588.0,81.4304,81.4488,81.0995,81.0995,59588.0
2022-06-15 11:10:00,88.21,88.25,88.08,88.14,93293.0,81.0811,81.1179,80.9616,81.0168,93293.0
2022-06-15 11:20:00,88.13,88.42,88.09,88.38,177931.0,81.0076,81.2742,80.9708,81.2374,177931.0
2022-06-15 11:30:00,88.38,88.43,88.3,88.38,85014.0,81.2374,81.2834,81.1639,81.2374,85014.0
2022-06-15 11:40:00,88.37,88.44,88.27,88.29,59674.0,81.2282,81.2925,81.1363,81.1547,59674.0
2022-06-15 11:50:00,88.29,88.5,88.28,88.44,85841.0,81.1547,81.3477,81.1455,81.2925,85841.0
2022-06-15 12:00:00,88.42,88.47,88.24,88.37,66457.0,81.2742,81.3201,81.1087,81.2282,66457.0
2022-06-15 12:10:00,88.36,88.57,88.35,88.44,56867.0,81.219,81.412,81.2098,81.2925,56867.0
2022-06-15 12:20:00,88.45,88.57,88.38,88.45,52983.0,81.3017,81.412,81.2374,81.3017,52983.0
2022-06-15 12:30:00,88.45,88.63,88.41,88.49,50785.0,81.3017,81.4672,81.265,81.3385,50785.0
2022-06-15 12:40:00,88.49,88.52,88.34,88.43,61049.0,81.3385,81.3661,81.2006,81.2834,61049.0
2022-06-15 12:50:00,88.44,88.45,88.21,88.24,96531.0,81.2925,81.3017,81.0811,81.1087,96531.0
2022-06-15 13:00:00,88.25,88.4,88.21,88.34,79130.0,81.1179,81.2558,81.0811,81.2006,79130.0
2022-06-15 13:10:00,88.34,88.48,88.3,88.42,38421.0,81.2006,81.3293,81.1639,81.2742,38421.0
2022-06-15 13:20:00,88.42,88.63,88.35,88.62,38798.0,81.2742,81.4672,81.2098,81.458,38798.0
2022-06-15 13:30:00,88.61,88.77,88.57,88.72,98753.0,81.4488,81.5959,81.412,81.5499,98753.0
2022-06-15 13:40:00,88.73,88.76,88.6,88.63,70443.0,81.5591,81.5867,81.4396,81.4672,70443.0
2022-06-15 13:50:00,88.62,89.13,88.54,89.01,236273.0,81.458,81.9268,81.3845,81.8165,236273.0
2022-06-15 14:00:00,89.02,89.27,88.2,88.52,401332.0,81.8257,82.0555,81.0719,81.3661,401332.0
2022-06-15 14:10:00,88.53,88.93,88.27,88.78,200946.0,81.3753,81.7429,81.1363,81.6051,200946.0
2022-06-15 14:20:00,88.79,88.95,88.38,88.39,188577.0,81.6143,81.7613,81.2374,81.2466,188577.0
2022-06-15 14:30:00,88.39,89.22,87.86,89.11,458548.0,81.2466,82.0095,80.7594,81.9084,458548.0
2022-06-15 14:40:00,89.11,90.35,88.97,89.79,365111.0,81.9084,83.0482,81.7797,82.5334,365111.0
2022-06-15 14:50:00,89.78,89.94,88.99,89.21,416746.0,82.5242,82.6713,81.7981,82.0003,416746.0
2022-06-15 15:00:00,89.24,89.71,89.21,89.6,291221.0,82.0279,82.4599,82.0003,82.3588,291221.0
2022-06-15 15:10:00,89.59,89.73,89.19,89.37,384442.0,82.3496,82.4783,81.9819,82.1474,384442.0
2022-06-15 15:20:00,89.38,90.25,89.38,90.23,313683.0,82.1566,82.9563,82.1566,82.9379,313683.0
2022-06-15 15:30:00,90.21,90.44,89.77,89.78,365261.0,82.9195,83.1309,82.5151,82.5242,365261.0
2022-06-15 15:40:00,89.78,89.86,89.36,89.53,435052.0,82.5242,82.5978,82.1382,82.2945,435052.0
2022-06-15 15:50:00,89.51,89.51,89.08,89.19,1528797.0,82.2761,82.2761,81.8808,81.9819,1528797.0
2022-06-16 09:30:00,87.35,87.44,86.88,87.02,387028.0,80.2906,80.3734,79.8586,79.9873,387028.0
2022-06-16 09:40:00,87.04,87.39,86.81,87.32,227265.0,80.0057,80.3274,79.7943,80.2631,227265.0
2022-06-16 09:50:00,87.29,87.59,87.1,87.45,194490.0,80.2355,80.5112,80.0608,80.3826,194490.0
2022-06-16 10:00:00,87.45,87.5,87.06,87.21,249190.0,80.3826,80.4285,80.0241,80.1619,249190.0
2022-06-16 10:10:00,87.2,87.66,87.19,87.36,177757.0,80.1528,80.5756,80.1436,80.2998,177757.0
2022-06-16 10:20:00,87.38,87.92,87.35,87.87,105050.0,80.3182,80.8146,80.2906,80.7686,105050.0
2022-06-16 10:30:00,87.85,87.92,87.63,87.65,111313.0,80.7502,80.8146,80.548,80.5664,111313.0
2022-06-16 10:40:00,87.64,87.71,87.24,87.25,110407.0,80.5572,80.6215,80.1895,80.1987,110407.0
2022-06-16 10:50:00,87.23,87.28,87.07,87.12,94947.0,80.1803,80.2263,80.0333,80.0792,94947.0
2022-06-16 11:00:00,87.11,87.32,87.02,87.17,122754.0,80.07,80.2631,79.9873,80.1252,122754.0
2022-06-16 11:10:00,87.17,87.54,87.12,87.48,214021.0,80.1252,80.4653,80.0792,80.4101,214021.0
2022-06-16 11:20:00,87.48,87.72,87.35,87.63,96575.0,80.4101,80.6307,80.2906,80.548,96575.0
2022-06-16 11:30:00,87.63,87.67,87.4,87.53,107146.0,80.548,80.5848,80.3366,80.4561,107146.0
2022-06-16 11:40:00,87.54,87.62,87.29,87.37,159393.0,80.4653,80.5388,80.2355,80.309,159393.0
2022-06-16 11:50:00,87.41,87.52,87.19,87.52,88148.0,80.3458,80.4469,80.1436,80.4469,88148.0
2022-06-16 12:00:00,87.53,87.54,87.27,87.31,83388.0,80.4561,80.4653,80.2171,80.2539,83388.0
2022-06-16 12:10:00,87.28,87.4,87.09,87.09,70850.0,80.2263,80.3366,80.0516,80.0516,70850.0
2022-06-16 12:20:00,87.09,87.37,87.02,87.35,105015.0,80.0516,80.309,79.9873,80.2906,105015.0
2022-06-16 12:30:00,87.35,87.42,87.12,87.29,122692.0,80.2906,80.355,80.0792,80.2355,122692.0
2022-06-16 12:40:00,87.31,87.59,87.22,87.51,161720.0,80.2539,80.5112,80.1711,80.4377,161720.0
2022-06-16 12:50:00,87.52,87.54,87.25,87.44,248273.0,80.4469,80.4653,80.1987,80.3734,248273.0
2022-06-16 13:00:00,87.44,87.65,87.25,87.57,157906.0,80.3734,80.5664,80.1987,80.4929,157906.0
2022-06-16 13:10:00,87.58,87.58,87.33,87.34,86249.0,80.502,80.502,80.2722,80.2814,86249.0
2022-06-16 13:20:00,87.35,87.67,87.22,87.57,182159.0,80.2906,80.5848,80.1711,80.4929,182159.0
2022-06-16 13:30:00,87.56,87.6,87.38,87.5,175972.0,80.4837,80.5204,80.3182,80.4285,175972.0
2022-06-16 13:40:00,87.49,87.52,87.19,87.39,154714.0,80.4193,80.4469,80.1436,80.3274,154714.0
2022-06-16 13:50:00,87.39,87.44,87.15,87.15,203291.0,80.3274,80.3734,80.1068,80.1068,203291.0
2022-06-16 14:00:00,87.15,87.31,87.1,87.25,437042.0,80.1068,80.2539,80.0608,80.1987,437042.0
2022-06-16 14:10:00,87.24,87.4,87.22,87.31,134259.0,80.1895,80.3366,80.1711,80.2539,134259.0
2022-06-16 14:20:00,87.3,87.34,87.12,87.12,114142.0,80.2447,80.2814,80.0792,80.0792,114142.0
2022-06-16 14:30:00,87.11,87.2,86.99,87.08,120280.0,80.07,80.1528,79.9597,80.0425,120280.0
2022-06-16 14:40:00,87.09,87.27,86.77,86.77,226270.0,80.0516,80.2171,79.7575,79.7575,226270.0
2022-06-16 14:50:00,86.78,86.83,86.64,86.76,146335.0,79.7667,79.8127,79.638,79.7483,146335.0
2022-06-16 15:00:00,86.74,87.22,86.71,87.2,321839.0,79.7299,80.1711,79.7024,80.1528,321839.0
2022-06-16 15:10:00,87.2,87.36,86.92,87.12,267392.0,80.1528,80.2998,79.8954,80.0792,267392.0
2022-06-16 15:20:00,87.13,87.31,87.08,87.22,330469.0,80.0884,80.2539,80.0425,80.1711,330469.0
2022-06-16 15:30:00,87.21,87.24,86.83,86.98,554928.0,80.1619,80.1895,79.8127,79.9505,554928.0
2022-06-16 15:40:00,86.99,87.14,86.57,86.64,510220.0,79.9597,80.0976,79.5737,79.638,510220.0
2022-06-16 15:50:00,86.64,86.98,86.58,86.97,1446750.0,79.638,79.9505,79.5829,79.9413,1446750.0
2022-06-17 09:30:00,87.19,88.14,87.15,88.02,292477.0,80.1436,81.0168,80.1068,80.9065,292477.0
2022-06-17 09:40:00,88.02,88.46,87.96,88.29,231888.0,80.9065,81.3109,80.8513,81.1547,231888.0
2022-06-17 09:50:00,88.29,88.73,88.26,88.47,182389.0,81.1547,81.5591,81.1271,81.3201,182389.0
2022-06-17 10:00:00,88.47,88.48,88.02,88.09,160556.0,81.3201,81.3293,80.9065,80.9708,160556.0
2022-06-17 10:10:00,88.1,88.14,87.6,87.67,172449.0,80.98,81.0168,80.5204,80.5848,172449.0
2022-06-17 10:20:00,87.69,87.71,87.2,87.34,185441.0,80.6032,80.6215,80.1528,80.2814,185441.0
2022-06-17 10:30:00,87.34,87.41,86.87,87.15,179787.0,80.2814,80.3458,79.8494,80.1068,179787.0
2022-06-17 10:40:00,87.15,87.19,86.82,86.91,116648.0,80.1068,80.1436,79.8035,79.8862,116648.0
2022-06-17 10:50:00,86.9,87.19,86.81,87.16,236265.0,79.877,80.1436,79.7943,80.116,236265.0
2022-06-17 11:00:00,87.14,87.78,87.04,87.78,172568.0,80.0976,80.6859,80.0057,80.6859,172568.0
2022-06-17 11:10:00,87.78,88.0,87.68,87.9,162686.0,80.6859,80.8881,80.594,80.7962,162686.0
2022-06-17 11:20:00,87.89,88.05,87.64,87.96,150647.0,80.787,80.9341,80.5572,80.8513,150647.0
2022-06-17 11:30:00,87.97,88.21,87.79,87.91,154783.0,80.8605,81.0811,80.6951,80.8054,154783.0
2022-06-17 11:40:00,87.91,88.06,87.75,87.87,155467.0,80.8054,80.9433,80.6583,80.7686,155467.0
2022-06-17 11:50:00,87.86,87.93,87.6,87.71,123711.0,80.7594,80.8238,80.5204,80.6215,123711.0
2022-06-17 12:00:00,87.72,87.75,87.51,87.59,68767.0,80.6307,80.6583,80.4377,80.5112,68767.0
2022-06-17 12:10:00,87.59,87.89,87.54,87.62,63539.0,80.5112,80.787,80.4653,80.5388,63539.0
2022-06-17 12:20:00,87.61,87.87,87.57,87.87,124609.0,80.5296,80.7686,80.4929,80.7686,124609.0
2022-06-17 12:30:00,87.89,87.92,87.67,87.92,74698.0,80.787,80.8146,80.5848,80.8146,74698.0
2022-06-17 12:40:00,87.94,87.94,87.7,87.77,99974.0,80.833,80.833,80.6123,80.6767,99974.0
2022-06-17 12:50:00,87.76,87.78,87.49,87.67,83846.0,80.6675,80.6859,80.4193,80.5848,83846.0
2022-06-17 13:00:00,87.67,88.24,87.6,88.19,186232.0,80.5848,81.1087,80.5204,81.0627,186232.0
2022-06-17 13:10:00,88.17,88.31,88.04,88.08,84124.0,81.0444,81.173,80.9249,80.9616,84124.0
2022-06-17 13:20:00,88.08,88.08,87.77,87.81,105982.0,80.9616,80.9616,80.6767,80.7135,105982.0
2022-06-17 13:30:00,87.83,87.89,87.58,87.69,190864.0,80.7318,80.787,80.502,80.6032,190864.0
2022-06-17 13:40:00,87.69,87.75,87.27,87.45,309151.0,80.6032,80.6583,80.2171,80.3826,309151.0
2022-06-17 13:50:00,87.45,87.59,87.34,87.44,316607.0,80.3826,80.5112,80.2814,80.3734,316607.0
2022-06-17 14:00:00,87.45,87.66,87.42,87.64,132796.0,80.3826,80.5756,80.355,80.5572,132796.0
2022-06-17 14:10:00,87.64,87.86,87.6,87.81,129958.0,80.5572,80.7594,80.5204,80.7135,129958.0
2022-06-17 14:20:00,87.81,87.92,87.62,87.64,107764.0,80.7135,80.8146,80.5388,80.5572,107764.0
2022-06-17 14:30:00,87.64,87.97,87.51,87.97,143034.0,80.5572,80.8605,80.4377,80.8605,143034.0
2022-06-17 14:40:00,87.97,88.17,87.8,87.86,247173.0,80.8605,81.0444,80.7043,80.7594,247173.0
2022-06-17 14:50:00,87.85,87.92,87.74,87.84,90077.0,80.7502,80.8146,80.6491,80.741,90077.0
2022-06-17 15:00:00,87.84,87.98,87.76,87.81,188286.0,80.741,80.8697,80.6675,80.7135,188286.0
2022-06-17 15:10:00,87.81,87.82,87.47,87.7,335101.0,80.7135,80.7226,80.4009,80.6123,335101.0
2022-06-17 15:20:00,87.71,88.1,87.7,88.0,256325.0,80.6215,80.98,80.6123,80.8881,256325.0
2022-06-17 15:30:00,88.01,88.01,87.65,87.73,399421.0,80.8973,80.8973,80.5664,80.6399,399421.0
2022-06-17 15:40:00,87.73,87.8,87.57,87.7,607960.0,80.6399,80.7043,80.4929,80.6123,607960.0
2022-06-17 15:50:00,87.71,87.85,87.49,87.66,1416671.0,80.6215,80.7502,80.4193,80.5756,1416671.0
2022-06-21 09:30:00,88.6,89.06,88.5,88.68,258130.0,81.4396,81.8624,81.3477,81.5131,258130.0
2022-06-21 09:40:00,88.67,88.99,88.64,88.95,191300.0,81.504,81.7981,81.4764,81.7613,191300.0
2022-06-21 09:50:00,88.95,89.4,88.88,89.4,120731.0,81.7613,82.175,81.697,82.175,120731.0
2022-06-21 10:00:00,89.41,89.6,89.23,89.41,111298.0,82.1842,82.3588,82.0187,82.1842,111298.0
2022-06-21 10:10:00,89.43,89.48,89.3,89.34,96813.0,82.2025,82.2485,82.083,82.1198,96813.0
2022-06-21 10:20:00,89.32,89.53,89.28,89.42,111333.0,82.1014,82.2945,82.0647,82.1933,111333.0
2022-06-21 10:30:00,89.44,89.62,89.36,89.58,115770.0,82.2117,82.3772,82.1382,82.3404,115770.0
2022-06-21 10:40:00,89.59,89.61,89.43,89.52,55893.0,82.3496,82.368,82.2025,82.2853,55893.0
2022-06-21 10:50:00,89.52,89.63,89.49,89.61,55935.0,82.2853,82.3864,82.2577,82.368,55935.0
2022-06-21 11:00:00,89.61,89.66,89.55,89.59,67915.0,82.368,82.4139,82.3128,82.3496,67915.0
2022-06-21 11:10:00,89.59,89.62,89.48,89.6,70912.0,82.3496,82.3772,82.2485,82.3588,70912.0
2022-06-21 11:20:00,89.61,89.64,89.55,89.64,71544.0,82.368,82.3956,82.3128,82.3956,71544.0
2022-06-21 11:30:00,89.63,89.72,89.52,89.56,66768.0,82.3864,82.4691,82.2853,82.322,66768.0
2022-06-21 11:40:00,89.55,89.64,89.44,89.57,45477.0,82.3128,82.3956,82.2117,82.3312,45477.0
2022-06-21 11:50:00,89.57,89.62,89.47,89.52,40787.0,82.3312,82.3772,82.2393,82.2853,40787.0
2022-06-21 12:00:00,89.52,89.68,89.51,89.65,42337.0,82.2853,82.4323,82.2761,82.4048,42337.0
2022-06-21 12:10:00,89.66,89.76,89.56,89.76,73964.0,82.4139,82.5059,82.322,82.5059,73964.0
2022-06-21 12:20:00,89.75,89.81,89.7,89.72,41083.0,82.4967,82.5518,82.4507,82.4691,41083.0
2022-06-21 12:30:00,89.72,89.79,89.66,89.77,49367.0,82.4691,82.5334,82.4139,82.5151,49367.0
2022-06-21 12:40:00,89.8,89.86,89.75,89.81,45969.0,82.5426,82.5978,82.4967,82.5518,45969.0
2022-06-21 12:50:00,89.81,89.85,89.74,89.79,49798.0,82.5518,82.5886,82.4875,82.5334,49798.0
2022-06-21 13:00:00,89.8,89.85,89.74,89.79,35152.0,82.5426,82.5886,82.4875,82.5334,35152.0
2022-06-21 13:10:00,89.78,89.83,89.73,89.73,33185.0,82.5242,82.5702,82.4783,82.4783,33185.0
2022-06-21 13:20:00,89.75,89.78,89.68,89.69,57398.0,82.4967,82.5242,82.4323,82.4415,57398.0
2022-06-21 13:30:00,89.7,89.78,89.61,89.65,56854.0,82.4507,82.5242,82.368,82.4048,56854.0
2022-06-21 13:40:00,89.64,89.76,89.61,89.68,114107.0,82.3956,82.5059,82.368,82.4323,114107.0
2022-06-21 13:50:00,89.68,89.7,89.53,89.58,63425.0,82.4323,82.4507,82.2945,82.3404,63425.0
2022-06-21 14:00:00,89.58,89.71,89.5,89.7,76432.0,82.3404,82.4599,82.2669,82.4507,76432.0
2022-06-21 14:10:00,89.72,89.81,89.61,89.67,74965.0,82.4691,82.5518,82.368,82.4231,74965.0
2022-06-21 14:20:00,89.67,89.69,89.57,89.65,77000.0,82.4231,82.4415,82.3312,82.4048,77000.0
2022-06-21 14:30:00,89.65,89.7,89.53,89.54,154260.0,82.4048,82.4507,82.2945,82.3036,154260.0
2022-06-21 14:40:00,89.53,89.67,89.43,89.45,181896.0,82.2945,82.4231,82.2025,82.2209,181896.0
2022-06-21 14:50:00,89.45,89.56,89.43,89.51,119553.0,82.2209,82.322,82.2025,82.2761,119553.0
2022-06-21 15:00:00,89.51,89.56,89.39,89.41,95291.0,82.2761,82.322,82.1658,82.1842,95291.0
2022-06-21 15:10:00,89.41,89.45,89.23,89.23,149769.0,82.1842,82.2209,82.0187,82.0187,149769.0
2022-06-21 15:20:00,89.23,89.4,89.23,89.34,120542.0,82.0187,82.175,82.0187,82.1198,120542.0
2022-06-21 15:30:00,89.34,89.38,89.23,89.24,165244.0,82.1198,82.1566,82.0187,82.0279,165244.0
2022-06-21 15:40:00,89.24,89.3,89.17,89.22,149012.0,82.0279,82.083,81.9635,82.0095,149012.0
2022-06-21 15:50:00,89.23,89.33,88.99,89.03,564051.0,82.0187,82.1106,81.7981,81.8349,564051.0
2022-06-22 09:30:00,88.26,88.95,88.1,88.85,237881.0,81.1271,81.7613,80.98,81.6694,237881.0
2022-06-22 09:40:00,88.85,89.39,88.73,89.34,150816.0,81.6694,82.1658,81.5591,82.1198,150816.0
2022-06-22 09:50:00,89.32,89.66,89.19,89.51,134870.0,82.1014,82.4139,81.9819,82.2761,134870.0
2022-06-22 10:00:00,89.52,89.58,89.24,89.51,126136.0,82.2853,82.3404,82.0279,82.2761,126136.0
2022-06-22 10:10:00,89.5,89.87,89.44,89.84,278814.0,82.2669,82.607,82.2117,82.5794,278814.0
2022-06-22 10:20:00,89.85,90.17,89.81,90.14,193201.0,82.5886,82.8827,82.5518,82.8552,193201.0
2022-06-22 10:30:00,90.15,90.45,90.1,90.42,99039.0,82.8643,83.1401,82.8184,83.1125,99039.0
2022-06-22 10:40:00,90.42,90.43,90.15,90.28,91346.0,83.1125,83.1217,82.8643,82.9838,91346.0
2022-06-22 10:50:00,90.27,90.4,90.22,90.34,79229.0,82.9746,83.0941,82.9287,83.039,79229.0
2022-06-22 11:00:00,90.35,90.35,90.11,90.28,144343.0,83.0482,83.0482,82.8276,82.9838,144343.0
2022-06-22 11:10:00,90.27,90.59,90.24,90.57,71728.0,82.9746,83.2688,82.9471,83.2504,71728.0
2022-06-22 11:20:00,90.55,90.65,90.47,90.56,66845.0,83.232,83.3239,83.1585,83.2412,66845.0
2022-06-22 11:30:00,90.56,90.79,90.56,90.72,54834.0,83.2412,83.4526,83.2412,83.3883,54834.0
2022-06-22 11:40:00,90.72,90.73,90.31,90.48,118257.0,83.3883,83.3975,83.0114,83.1677,118257.0
2022-06-22 11:50:00,90.5,90.51,90.22,90.22,135499.0,83.1861,83.1953,82.9287,82.9287,135499.0
2022-06-22 12:00:00,90.2,90.47,90.14,90.24,91574.0,82.9103,83.1585,82.8552,82.9471,91574.0
2022-06-22 12:10:00,90.23,90.54,90.22,90.49,58424.0,82.9379,83.2228,82.9287,83.1769,58424.0
2022-06-22 12:20:00,90.48,90.65,90.44,90.57,39200.0,83.1677,83.3239,83.1309,83.2504,39200.0
2022-06-22 12:30:00,90.57,90.9,90.55,90.71,59989.0,83.2504,83.5537,83.232,83.3791,59989.0
2022-06-22 12:40:00,90.76,90.84,90.74,90.77,52126.0,83.425,83.4986,83.4067,83.4342,52126.0
2022-06-22 12:50:00,90.78,90.87,90.7,90.84,60538.0,83.4434,83.5262,83.3699,83.4986,60538.0
2022-06-22 13:00:00,90.86,90.88,90.67,90.83,87636.0,83.517,83.5353,83.3423,83.4894,87636.0
2022-06-22 13:10:00,90.82,91.0,90.81,90.99,49014.0,83.4802,83.6457,83.471,83.6365,49014.0
2022-06-22 13:20:00,90.98,91.07,90.92,91.02,34204.0,83.6273,83.71,83.5721,83.664,34204.0
2022-06-22 13:30:00,91.03,91.03,90.88,91.01,56365.0,83.6732,83.6732,83.5353,83.6548,56365.0
2022-06-22 13:40:00,91.0,91.16,90.96,91.16,85324.0,83.6457,83.7927,83.6089,83.7927,85324.0
2022-06-22 13:50:00,91.15,91.2,91.03,91.19,135368.0,83.7835,83.8295,83.6732,83.8203,135368.0
2022-06-22 14:00:00,91.2,91.41,91.16,91.37,173404.0,83.8295,84.0225,83.7927,83.9857,173404.0
2022-06-22 14:10:00,91.36,91.41,91.27,91.31,164956.0,83.9766,84.0225,83.8938,83.9306,164956.0
2022-06-22 14:20:00,91.31,91.33,91.09,91.11,79628.0,83.9306,83.949,83.7284,83.7468,79628.0
2022-06-22 14:30:00,91.12,91.17,91.07,91.12,97342.0,83.756,83.8019,83.71,83.756,97342.0
2022-06-22 14:40:00,91.11,91.13,90.97,90.97,144435.0,83.7468,83.7651,83.6181,83.6181,144435.0
2022-06-22 14:50:00,90.96,91.16,90.9,91.1,99615.0,83.6089,83.7927,83.5537,83.7376,99615.0
2022-06-22 15:00:00,91.12,91.16,90.95,90.99,127168.0,83.756,83.7927,83.5997,83.6365,127168.0
2022-06-22 15:10:00,90.97,90.99,90.76,90.78,193084.0,83.6181,83.6365,83.425,83.4434,193084.0
2022-06-22 15:20:00,90.77,90.9,90.62,90.68,196438.0,83.4342,83.5537,83.2964,83.3515,196438.0
2022-06-22 15:30:00,90.67,90.69,90.36,90.47,346394.0,83.3423,83.3607,83.0574,83.1585,346394.0
2022-06-22 15:40:00,90.45,90.5,90.28,90.37,319706.0,83.1401,83.1861,82.9838,83.0666,319706.0
2022-06-22 15:50:00,90.35,90.57,90.24,90.3,922493.0,83.0482,83.2504,82.9471,83.0022,922493.0
2022-06-23 09:30:00,90.55,91.34,90.53,91.28,218076.0,83.232,83.9582,83.2136,83.903,218076.0
2022-06-23 09:40:00,91.26,91.62,91.11,91.22,194549.0,83.8846,84.2155,83.7468,83.8479,194549.0
2022-06-23 09:50:00,91.19,91.53,91.0,91.5,161052.0,83.8203,84.1328,83.6457,84.1052,161052.0
2022-06-23 10:00:00,91.5,91.6,91.15,91.17,112610.0,84.1052,84.1972,83.7835,83.8019,112610.0
2022-06-23 10:10:00,91.19,91.28,91.08,91.24,76469.0,83.8203,83.903,83.7192,83.8663,76469.0
2022-06-23 10:20:00,91.24,91.37,91.03,91.07,64704.0,83.8663,83.9857,83.6732,83.71,64704.0
2022-06-23 10:30:00,91.08,91.24,90.88,91.24,89069.0,83.7192,83.8663,83.5353,83.8663,89069.0
2022-06-23 10:40:00,91.25,91.48,91.21,91.31,130104.0,83.8754,84.0869,83.8387,83.9306,130104.0
2022-06-23 10:50:00,91.31,91.69,91.26,91.65,71893.0,83.9306,84.2799,83.8846,84.2431,71893.0
2022-06-23 11:00:00,91.64,91.65,91.5,91.65,46811.0,84.2339,84.2431,84.1052,84.2431,46811.0
2022-06-23 11:10:00,91.65,91.83,91.6,91.83,76489.0,84.2431,84.4086,84.1972,84.4086,76489.0
2022-06-23 11:20:00,91.82,91.9,91.7,91.75,133811.0,84.3994,84.4729,84.2891,84.335,133811.0
2022-06-23 11:30:00,91.77,91.8,91.49,91.49,105159.0,84.3534,84.381,84.0961,84.0961,105159.0
2022-06-23 11:40:00,91.48,91.57,91.43,91.57,31356.0,84.0869,84.1696,84.0409,84.1696,31356.0
2022-06-23 11:50:00,91.56,91.59,91.32,91.33,50674.0,84.1604,84.188,83.9398,83.949,50674.0
2022-06-23 12:00:00,91.35,91.37,91.1,91.29,103494.0,83.9674,83.9857,83.7376,83.9122,103494.0
2022-06-23 12:10:00,91.28,91.51,91.23,91.42,74583.0,83.903,84.1144,83.8571,84.0317,74583.0
2022-06-23 12:20:00,91.41,91.58,91.31,91.32,93407.0,84.0225,84.1788,83.9306,83.9398,93407.0
2022-06-23 12:30:00,91.33,91.38,91.14,91.28,96025.0,83.949,83.9949,83.7743,83.903,96025.0
2022-06-23 12:40:00,91.27,91.37,91.1,91.2,82535.0,83.8938,83.9857,83.7376,83.8295,82535.0
2022-06-23 12:50:00,91.19,91.26,90.97,91.12,103566.0,83.8203,83.8846,83.6181,83.756,103566.0
2022-06-23 13:00:00,91.13,91.25,90.98,91.17,129276.0,83.7651,83.8754,83.6273,83.8019,129276.0
2022-06-23 13:10:00,91.18,91.21,91.1,91.14,57949.0,83.8111,83.8387,83.7376,83.7743,57949.0
2022-06-23 13:20:00,91.15,91.21,91.03,91.1,106182.0,83.7835,83.8387,83.6732,83.7376,106182.0
2022-06-23 13:30:00,91.1,91.25,91.08,91.11,70466.0,83.7376,83.8754,83.7192,83.7468,70466.0
2022-06-23 13:40:00,91.13,91.16,90.97,91.14,84223.0,83.7651,83.7927,83.6181,83.7743,84223.0
2022-06-23 13:50:00,91.12,91.29,91.12,91.29,54125.0,83.756,83.9122,83.756,83.9122,54125.0
2022-06-23 14:00:00,91.29,91.39,91.25,91.34,64501.0,83.9122,84.0041,83.8754,83.9582,64501.0
2022-06-23 14:10:00,91.35,91.37,91.22,91.27,40244.0,83.9674,83.9857,83.8479,83.8938,40244.0
2022-06-23 14:20:00,91.28,91.39,91.22,91.38,44790.0,83.903,84.0041,83.8479,83.9949,44790.0
2022-06-23 14:30:00,91.39,91.65,91.36,91.61,91849.0,84.0041,84.2431,83.9766,84.2064,91849.0
2022-06-23 14:40:00,91.62,91.62,91.5,91.59,55922.0,84.2155,84.2155,84.1052,84.188,55922.0
2022-06-23 14:50:00,91.59,91.68,91.59,91.65,41358.0,84.188,84.2707,84.188,84.2431,41358.0
2022-06-23 15:00:00,91.67,91.69,91.58,91.6,61379.0,84.2615,84.2799,84.1788,84.1972,61379.0
2022-06-23 15:10:00,91.6,91.68,91.52,91.6,79163.0,84.1972,84.2707,84.1236,84.1972,79163.0
2022-06-23 15:20:00,91.59,91.79,91.55,91.72,140518.0,84.188,84.3718,84.1512,84.3075,140518.0
2022-06-23 15:30:00,91.71,92.07,91.7,91.98,174716.0,84.2983,84.6292,84.2891,84.5465,174716.0
2022-06-23 15:40:00,91.99,92.31,91.97,92.29,190425.0,84.5556,84.8498,84.5373,84.8314,190425.0
2022-06-23 15:50:00,92.29,92.32,91.89,92.06,371441.0,84.8314,84.859,84.4637,84.62,371441.0
2022-06-24 09:30:00,92.72,92.78,92.44,92.65,134880.0,85.2266,85.2818,84.9693,85.1623,134880.0
2022-06-24 09:40:00,92.67,92.89,92.57,92.73,165379.0,85.1807,85.3829,85.0888,85.2358,165379.0
2022-06-24 09:50:00,92.73,92.95,92.65,92.8,123287.0,85.2358,85.4381,85.1623,85.3002,123287.0
2022-06-24 10:00:00,92.8,93.24,92.79,93.03,235597.0,85.3002,85.7046,85.291,85.5116,235597.0
2022-06-24 10:10:00,93.04,93.2,92.91,93.2,103201.0,85.5208,85.6679,85.4013,85.6679,103201.0
2022-06-24 10:20:00,93.24,93.24,92.95,92.98,65524.0,85.7046,85.7046,85.4381,85.4656,65524.0
2022-06-24 10:30:00,93.01,93.07,92.87,92.93,135655.0,85.4932,85.5484,85.3645,85.4197,135655.0
2022-06-24 10:40:00,92.93,92.96,92.82,92.96,41139.0,85.4197,85.4473,85.3186,85.4473,41139.0
2022-06-24 10:50:00,92.98,93.05,92.77,92.82,43965.0,85.4656,85.53,85.2726,85.3186,43965.0
2022-06-24 11:00:00,92.83,93.14,92.82,93.1,49856.0,85.3278,85.6127,85.3186,85.5759,49856.0
2022-06-24 11:10:00,93.13,93.21,93.04,93.2,52325.0,85.6035,85.677,85.5208,85.6679,52325.0
2022-06-24 11:20:00,93.19,93.27,93.16,93.26,49204.0,85.6587,85.7322,85.6311,85.723,49204.0
2022-06-24 11:30:00,93.28,93.45,93.26,93.44,30645.0,85.7414,85.8976,85.723,85.8885,30645.0
2022-06-24 11:40:00,93.44,93.5,93.39,93.4,32907.0,85.8885,85.9436,85.8425,85.8517,32907.0
2022-06-24 11:50:00,93.41,93.52,93.38,93.5,111980.0,85.8609,85.962,85.8333,85.9436,111980.0
2022-06-24 12:00:00,93.49,93.66,93.47,93.65,74147.0,85.9344,86.0907,85.916,86.0815,74147.0
2022-06-24 12:10:00,93.66,93.78,93.65,93.75,40576.0,86.0907,86.201,86.0815,86.1734,40576.0
2022-06-24 12:20:00,93.75,93.75,93.59,93.68,85241.0,86.1734,86.1734,86.0263,86.1091,85241.0
2022-06-24 12:30:00,93.69,93.73,93.59,93.67,33330.0,86.1183,86.155,86.0263,86.0999,33330.0
2022-06-24 12:40:00,93.66,93.74,93.54,93.57,36737.0,86.0907,86.1642,85.9804,86.008,36737.0
2022-06-24 12:50:00,93.57,93.62,93.53,93.59,12868.0,86.008,86.0539,85.9712,86.0263,12868.0
2022-06-24 13:00:00,93.6,93.71,93.59,93.65,21523.0,86.0355,86.1366,86.0263,86.0815,21523.0
2022-06-24 13:10:00,93.65,93.7,93.56,93.57,28551.0,86.0815,86.1274,85.9988,86.008,28551.0
2022-06-24 13:20:00,93.56,93.66,93.51,93.66,34190.0,85.9988,86.0907,85.9528,86.0907,34190.0
2022-06-24 13:30:00,93.64,93.7,93.6,93.64,44108.0,86.0723,86.1274,86.0355,86.0723,44108.0
2022-06-24 13:40:00,93.64,93.76,93.62,93.69,81891.0,86.0723,86.1826,86.0539,86.1183,81891.0
2022-06-24 13:50:00,93.69,93.78,93.63,93.66,150745.0,86.1183,86.201,86.0631,86.0907,150745.0
2022-06-24 14:00:00,93.67,93.78,93.67,93.78,71858.0,86.0999,86.201,86.0999,86.201,71858.0
2022-06-24 14:10:00,93.79,93.85,93.75,93.82,69879.0,86.2102,86.2653,86.1734,86.2377,69879.0
2022-06-24 14:20:00,93.81,93.82,93.67,93.78,66500.0,86.2286,86.2377,86.0999,86.201,66500.0
2022-06-24 14:30:00,93.77,93.84,93.72,93.78,59625.0,86.1918,86.2561,86.1458,86.201,59625.0
2022-06-24 14:40:00,93.78,93.83,93.72,93.73,34938.0,86.201,86.2469,86.1458,86.155,34938.0
2022-06-24 14:50:00,93.73,93.78,93.67,93.76,139694.0,86.155,86.201,86.0999,86.1826,139694.0
2022-06-24 15:00:00,93.75,93.83,93.73,93.79,80906.0,86.1734,86.2469,86.155,86.2102,80906.0
2022-06-24 15:10:00,93.79,93.87,93.73,93.85,82766.0,86.2102,86.2837,86.155,86.2653,82766.0
2022-06-24 15:20:00,93.85,93.89,93.77,93.84,88452.0,86.2653,86.3021,86.1918,86.2561,88452.0
2022-06-24 15:30:00,93.84,93.98,93.79,93.97,108380.0,86.2561,86.3848,86.2102,86.3756,108380.0
2022-06-24 15:40:00,93.98,94.11,93.94,94.11,179613.0,86.3848,86.5043,86.348,86.5043,179613.0
2022-06-24 15:50:00,94.12,94.19,93.97,94.07,1057264.0,86.5135,86.5778,86.3756,86.4675,1057264.0
2022-06-27 09:30:00,93.88,94.13,93.43,93.77,270858.0,86.2929,86.5227,85.8793,86.1918,270858.0
2022-06-27 09:40:00,93.78,93.84,93.35,93.38,138959.0,86.201,86.2561,85.8057,85.8333,138959.0
2022-06-27 09:50:00,93.38,93.68,93.35,93.5,92055.0,85.8333,86.1091,85.8057,85.9436,92055.0
2022-06-27 10:00:00,93.51,93.9,93.47,93.9,122343.0,85.9528,86.3113,85.916,86.3113,122343.0
2022-06-27 10:10:00,93.9,94.09,93.85,94.08,261583.0,86.3113,86.4859,86.2653,86.4767,261583.0
2022-06-27 10:20:00,94.07,94.22,93.8,93.88,81513.0,86.4675,86.6054,86.2194,86.2929,81513.0
2022-06-27 10:30:00,93.87,93.98,93.84,93.92,117710.0,86.2837,86.3848,86.2561,86.3297,117710.0
2022-06-27 10:40:00,93.92,94.1,93.85,94.08,45091.0,86.3297,86.4951,86.2653,86.4767,45091.0
2022-06-27 10:50:00,94.1,94.3,94.09,94.17,68181.0,86.4951,86.679,86.4859,86.5595,68181.0
2022-06-27 11:00:00,94.17,94.24,94.14,94.17,54743.0,86.5595,86.6238,86.5319,86.5595,54743.0
2022-06-27 11:10:00,94.16,94.36,94.15,94.36,91970.0,86.5503,86.7341,86.5411,86.7341,91970.0
2022-06-27 11:20:00,94.36,94.6,94.33,94.57,75156.0,86.7341,86.9547,86.7065,86.9271,75156.0
2022-06-27 11:30:00,94.56,94.61,94.49,94.59,83342.0,86.9179,86.9639,86.8536,86.9455,83342.0
2022-06-27 11:40:00,94.59,94.79,94.59,94.7,77070.0,86.9455,87.1294,86.9455,87.0466,77070.0
2022-06-27 11:50:00,94.69,94.86,94.63,94.8,49501.0,87.0374,87.1937,86.9823,87.1385,49501.0
2022-06-27 12:00:00,94.8,94.84,94.65,94.81,49992.0,87.1385,87.1753,87.0007,87.1477,49992.0
2022-06-27 12:10:00,94.81,94.86,94.68,94.86,46605.0,87.1477,87.1937,87.0282,87.1937,46605.0
2022-06-27 12:20:00,94.86,94.88,94.45,94.51,95994.0,87.1937,87.2121,86.8168,86.872,95994.0
2022-06-27 12:30:00,94.5,94.55,94.4,94.53,60110.0,86.8628,86.9088,86.7709,86.8904,60110.0
2022-06-27 12:40:00,94.51,94.64,94.49,94.56,113528.0,86.872,86.9915,86.8536,86.9179,113528.0
2022-06-27 12:50:00,94.57,94.69,94.47,94.54,27887.0,86.9271,87.0374,86.8352,86.8996,27887.0
2022-06-27 13:00:00,94.54,94.55,94.2,94.3,82010.0,86.8996,86.9088,86.587,86.679,82010.0
2022-06-27 13:10:00,94.3,94.43,94.28,94.35,84549.0,86.679,86.7984,86.6606,86.7249,84549.0
2022-06-27 13:20:00,94.36,94.44,94.29,94.29,110701.0,86.7341,86.8076,86.6698,86.6698,110701.0
2022-06-27 13:30:00,94.27,94.3,94.2,94.26,39302.0,86.6514,86.679,86.587,86.6422,39302.0
2022-06-27 13:40:00,94.24,94.26,94.09,94.16,34356.0,86.6238,86.6422,86.4859,86.5503,34356.0
2022-06-27 13:50:00,94.19,94.25,94.09,94.1,60228.0,86.5778,86.633,86.4859,86.4951,60228.0
2022-06-27 14:00:00,94.09,94.15,94.03,94.06,72416.0,86.4859,86.5411,86.4308,86.4584,72416.0
2022-06-27 14:10:00,94.06,94.13,93.98,94.13,80484.0,86.4584,86.5227,86.3848,86.5227,80484.0
2022-06-27 14:20:00,94.13,94.18,93.98,93.99,73547.0,86.5227,86.5687,86.3848,86.394,73547.0
2022-06-27 14:30:00,93.99,94.12,93.95,94.11,51732.0,86.394,86.5135,86.3572,86.5043,51732.0
2022-06-27 14:40:00,94.12,94.12,93.99,94.06,48485.0,86.5135,86.5135,86.394,86.4584,48485.0
2022-06-27 14:50:00,94.06,94.06,93.95,93.96,39420.0,86.4584,86.4584,86.3572,86.3664,39420.0
2022-06-27 15:00:00,93.96,93.97,93.69,93.94,127932.0,86.3664,86.3756,86.1183,86.348,127932.0
2022-06-27 15:10:00,93.9,94.08,93.9,94.05,104466.0,86.3113,86.4767,86.3113,86.4492,104466.0
2022-06-27 15:20:00,94.04,94.07,93.91,93.98,162493.0,86.44,86.4675,86.3205,86.3848,162493.0
2022-06-27 15:30:00,93.98,94.0,93.74,93.77,169958.0,86.3848,86.4032,86.1642,86.1918,169958.0
2022-06-27 15:40:00,93.78,94.01,93.74,93.97,196814.0,86.201,86.4124,86.1642,86.3756,196814.0
2022-06-27 15:50:00,93.96,93.96,93.66,93.83,389251.0,86.3664,86.3664,86.0907,86.2469,389251.0
2022-06-28 09:30:00,94.39,94.98,94.23,94.96,153132.0,86.7617,87.304,86.6146,87.2856,153132.0
2022-06-28 09:40:00,94.96,95.0,94.76,94.94,157938.0,87.2856,87.3224,87.1018,87.2672,157938.0
2022-06-28 09:50:00,94.93,95.0,94.84,94.86,79371.0,87.258,87.3224,87.1753,87.1937,79371.0
2022-06-28 10:00:00,94.86,94.91,94.4,94.47,84495.0,87.1937,87.2397,86.7709,86.8352,84495.0
2022-06-28 10:10:00,94.46,94.78,94.46,94.78,28144.0,86.826,87.1202,86.826,87.1202,28144.0
2022-06-28 10:20:00,94.76,94.81,94.62,94.62,93939.0,87.1018,87.1477,86.9731,86.9731,93939.0
2022-06-28 10:30:00,94.6,94.72,94.51,94.68,78891.0,86.9547,87.065,86.872,87.0282,78891.0
2022-06-28 10:40:00,94.65,94.66,94.34,94.37,81136.0,87.0007,87.0099,86.7157,86.7433,81136.0
2022-06-28 10:50:00,94.37,94.48,94.19,94.46,116540.0,86.7433,86.8444,86.5778,86.826,116540.0
2022-06-28 11:00:00,94.45,94.53,94.31,94.33,70752.0,86.8168,86.8904,86.6881,86.7065,70752.0
2022-06-28 11:10:00,94.33,94.44,94.08,94.13,112324.0,86.7065,86.8076,86.4767,86.5227,112324.0
2022-06-28 11:20:00,94.13,94.17,93.84,93.84,138377.0,86.5227,86.5595,86.2561,86.2561,138377.0
2022-06-28 11:30:00,93.85,94.01,93.67,93.67,64245.0,86.2653,86.4124,86.0999,86.0999,64245.0
2022-06-28 11:40:00,93.67,93.71,93.55,93.65,80127.0,86.0999,86.1366,85.9896,86.0815,80127.0
2022-06-28 11:50:00,93.65,93.65,93.48,93.51,66584.0,86.0815,86.0815,85.9252,85.9528,66584.0
2022-06-28 12:00:00,93.51,93.74,93.4,93.72,158859.0,85.9528,86.1642,85.8517,86.1458,158859.0
2022-06-28 12:10:00,93.71,93.84,93.57,93.76,75846.0,86.1366,86.2561,86.008,86.1826,75846.0
2022-06-28 12:20:00,93.76,94.07,93.75,94.0,79664.0,86.1826,86.4675,86.1734,86.4032,79664.0
2022-06-28 12:30:00,94.0,94.02,93.88,93.97,55909.0,86.4032,86.4216,86.2929,86.3756,55909.0
2022-06-28 12:40:00,93.99,94.08,93.96,93.98,32064.0,86.394,86.4767,86.3664,86.3848,32064.0
2022-06-28 12:50:00,93.99,93.99,93.78,93.84,31391.0,86.394,86.394,86.201,86.2561,31391.0
2022-06-28 13:00:00,93.84,93.86,93.55,93.56,103409.0,86.2561,86.2745,85.9896,85.9988,103409.0
2022-06-28 13:10:00,93.56,93.63,93.49,93.53,46701.0,85.9988,86.0631,85.9344,85.9712,46701.0
2022-06-28 13:20:00,93.52,93.74,93.46,93.71,119527.0,85.962,86.1642,85.9068,86.1366,119527.0
2022-06-28 13:30:00,93.71,93.76,93.52,93.56,96441.0,86.1366,86.1826,85.962,85.9988,96441.0
2022-06-28 13:40:00,93.55,93.65,93.48,93.54,64983.0,85.9896,86.0815,85.9252,85.9804,64983.0
2022-06-28 13:50:00,93.54,93.64,93.52,93.58,37623.0,85.9804,86.0723,85.962,86.0171,37623.0
2022-06-28 14:00:00,93.59,93.7,93.39,93.39,58682.0,86.0263,86.1274,85.8425,85.8425,58682.0
2022-06-28 14:10:00,93.38,93.39,92.97,92.98,69845.0,85.8333,85.8425,85.4564,85.4656,69845.0
2022-06-28 14:20:00,92.97,93.05,92.91,93.01,96257.0,85.4564,85.53,85.4013,85.4932,96257.0
2022-06-28 14:30:00,92.98,92.98,92.8,92.8,51038.0,85.4656,85.4656,85.3002,85.3002,51038.0
2022-06-28 14:40:00,92.8,93.06,92.7,93.06,54170.0,85.3002,85.5392,85.2083,85.5392,54170.0
2022-06-28 14:50:00,93.06,93.06,92.89,92.95,48083.0,85.5392,85.5392,85.3829,85.4381,48083.0
2022-06-28 15:00:00,92.97,93.04,92.82,92.92,66010.0,85.4564,85.5208,85.3186,85.4105,66010.0
2022-06-28 15:10:00,92.92,93.02,92.86,92.99,54796.0,85.4105,85.5024,85.3553,85.4748,54796.0
2022-06-28 15:20:00,92.99,93.09,92.81,92.9,140963.0,85.4748,85.5667,85.3094,85.3921,140963.0
2022-06-28 15:30:00,92.9,92.94,92.62,92.78,204710.0,85.3921,85.4289,85.1347,85.2818,204710.0
2022-06-28 15:40:00,92.77,92.81,92.57,92.69,234616.0,85.2726,85.3094,85.0888,85.1991,234616.0
2022-06-28 15:50:00,92.68,92.83,92.58,92.73,893674.0,85.1899,85.3278,85.098,85.2358,893674.0
2022-06-29 09:30:00,92.13,92.3,91.37,91.37,348861.0,84.6843,84.8406,83.9857,83.9857,348861.0
2022-06-29 09:40:00,91.36,91.42,91.11,91.14,261129.0,83.9766,84.0317,83.7468,83.7743,261129.0
2022-06-29 09:50:00,91.12,91.86,91.1,91.72,152203.0,83.756,84.4361,83.7376,84.3075,152203.0
2022-06-29 10:00:00,91.72,92.07,91.61,91.81,105833.0,84.3075,84.6292,84.2064,84.3902,105833.0
2022-06-29 10:10:00,91.8,92.08,91.63,91.74,88432.0,84.381,84.6384,84.2247,84.3258,88432.0
2022-06-29 10:20:00,91.73,92.13,91.72,92.08,136931.0,84.3167,84.6843,84.3075,84.6384,136931.0
2022-06-29 10:30:00,92.09,92.3,91.68,91.95,139847.0,84.6476,84.8406,84.2707,84.5189,139847.0
2022-06-29 10:40:00,91.94,92.27,91.89,92.14,98960.0,84.5097,84.813,84.4637,84.6935,98960.0
2022-06-29 10:50:00,92.14,92.35,92.07,92.13,121742.0,84.6935,84.8865,84.6292,84.6843,121742.0
2022-06-29 11:00:00,92.14,92.22,91.99,92.15,324004.0,84.6935,84.7671,84.5556,84.7027,324004.0
2022-06-29 11:10:00,92.14,92.15,91.79,91.81,51455.0,84.6935,84.7027,84.3718,84.3902,51455.0
2022-06-29 11:20:00,91.83,91.87,91.65,91.73,236615.0,84.4086,84.4453,84.2431,84.3167,236615.0
2022-06-29 11:30:00,91.73,92.1,91.71,91.98,55921.0,84.3167,84.6568,84.2983,84.5465,55921.0
2022-06-29 11:40:00,91.98,92.06,91.9,91.96,130783.0,84.5465,84.62,84.4729,84.5281,130783.0
2022-06-29 11:50:00,91.96,92.1,91.83,91.93,104755.0,84.5281,84.6568,84.4086,84.5005,104755.0
2022-06-29 12:00:00,91.93,91.98,91.8,91.8,62757.0,84.5005,84.5465,84.381,84.381,62757.0
2022-06-29 12:10:00,91.81,91.84,91.69,91.81,45059.0,84.3902,84.4178,84.2799,84.3902,45059.0
2022-06-29 12:20:00,91.81,91.9,91.64,91.7,45536.0,84.3902,84.4729,84.2339,84.2891,45536.0
2022-06-29 12:30:00,91.7,91.98,91.7,91.89,91173.0,84.2891,84.5465,84.2891,84.4637,91173.0
2022-06-29 12:40:00,91.89,91.92,91.64,91.67,52957.0,84.4637,84.4913,84.2339,84.2615,52957.0
2022-06-29 12:50:00,91.68,91.82,91.66,91.71,47694.0,84.2707,84.3994,84.2523,84.2983,47694.0
2022-06-29 13:00:00,91.68,91.76,91.62,91.76,41364.0,84.2707,84.3442,84.2155,84.3442,41364.0
2022-06-29 13:10:00,91.76,91.84,91.45,91.51,49479.0,84.3442,84.4178,84.0593,84.1144,49479.0
2022-06-29 13:20:00,91.5,91.7,91.48,91.63,62630.0,84.1052,84.2891,84.0869,84.2247,62630.0
2022-06-29 13:30:00,91.65,91.69,91.5,91.66,165586.0,84.2431,84.2799,84.1052,84.2523,165586.0
2022-06-29 13:40:00,91.67,91.78,91.64,91.72,38377.0,84.2615,84.3626,84.2339,84.3075,38377.0
2022-06-29 13:50:00,91.73,91.95,91.72,91.91,39127.0,84.3167,84.5189,84.3075,84.4821,39127.0
2022-06-29 14:00:00,91.93,92.12,91.92,92.0,41926.0,84.5005,84.6751,84.4913,84.5648,41926.0
2022-06-29 14:10:00,92.0,92.03,91.94,91.95,38952.0,84.5648,84.5924,84.5097,84.5189,38952.0
2022-06-29 14:20:00,91.95,92.01,91.8,91.99,35393.0,84.5189,84.574,84.381,84.5556,35393.0
2022-06-29 14:30:00,92.01,92.01,91.83,91.86,32147.0,84.574,84.574,84.4086,84.4361,32147.0
2022-06-29 14:40:00,91.84,91.88,91.72,91.81,31296.0,84.4178,84.4545,84.3075,84.3902,31296.0
2022-06-29 14:50:00,91.8,91.9,91.77,91.83,73907.0,84.381,84.4729,84.3534,84.4086,73907.0
2022-06-29 15:00:00,91.81,91.89,91.7,91.89,68277.0,84.3902,84.4637,84.2891,84.4637,68277.0
2022-06-29 15:10:00,91.87,91.99,91.74,91.9,154301.0,84.4453,84.5556,84.3258,84.4729,154301.0
2022-06-29 15:20:00,91.9,92.18,91.88,92.18,160508.0,84.4729,84.7303,84.4545,84.7303,160508.0
2022-06-29 15:30:00,92.17,92.17,91.9,91.92,143815.0,84.7211,84.7211,84.4729,84.4913,143815.0
2022-06-29 15:40:00,91.92,92.06,91.86,92.01,117160.0,84.4913,84.62,84.4361,84.574,117160.0
2022-06-29 15:50:00,92.04,92.27,92.0,92.16,364833.0,84.6016,84.813,84.5648,84.7119,364833.0
2022-06-30 09:30:00,91.56,91.92,91.09,91.11,183539.0,84.1604,84.4913,83.7284,83.7468,183539.0
2022-06-30 09:40:00,91.09,91.62,90.88,91.48,188360.0,83.7284,84.2155,83.5353,84.0869,188360.0
2022-06-30 09:50:00,91.46,91.56,91.22,91.4,196578.0,84.0685,84.1604,83.8479,84.0133,196578.0
2022-06-30 10:00:00,91.39,91.39,91.02,91.15,195073.0,84.0041,84.0041,83.664,83.7835,195073.0
2022-06-30 10:10:00,91.13,91.42,91.13,91.27,117258.0,83.7651,84.0317,83.7651,83.8938,117258.0
2022-06-30 10:20:00,91.27,91.29,91.1,91.15,94541.0,83.8938,83.9122,83.7376,83.7835,94541.0
2022-06-30 10:30:00,91.16,91.67,91.13,91.53,178859.0,83.7927,84.2615,83.7651,84.1328,178859.0
2022-06-30 10:40:00,91.51,91.61,91.31,91.4,150126.0,84.1144,84.2064,83.9306,84.0133,150126.0
2022-06-30 10:50:00,91.39,91.71,91.39,91.68,131352.0,84.0041,84.2983,84.0041,84.2707,131352.0
2022-06-30 11:00:00,91.69,91.75,91.43,91.75,131492.0,84.2799,84.335,84.0409,84.335,131492.0
2022-06-30 11:10:00,91.75,91.8,91.37,91.38,82611.0,84.335,84.381,83.9857,83.9949,82611.0
2022-06-30 11:20:00,91.38,91.75,91.37,91.64,102170.0,83.9949,84.335,83.9857,84.2339,102170.0
2022-06-30 11:30:00,91.63,91.7,91.53,91.7,96889.0,84.2247,84.2891,84.1328,84.2891,96889.0
2022-06-30 11:40:00,91.7,91.89,91.67,91.88,101306.0,84.2891,84.4637,84.2615,84.4545,101306.0
2022-06-30 11:50:00,91.87,92.34,91.81,92.3,136095.0,84.4453,84.8774,84.3902,84.8406,136095.0
2022-06-30 12:00:00,92.34,92.36,92.15,92.16,78469.0,84.8774,84.8957,84.7027,84.7119,78469.0
2022-06-30 12:10:00,92.15,92.36,91.96,92.3,225617.0,84.7027,84.8957,84.5281,84.8406,225617.0
2022-06-30 12:20:00,92.28,92.6,92.27,92.56,144421.0,84.8222,85.1163,84.813,85.0796,144421.0
2022-06-30 12:30:00,92.57,92.71,92.36,92.45,269082.0,85.0888,85.2175,84.8957,84.9785,269082.0
2022-06-30 12:40:00,92.46,92.7,92.33,92.59,94591.0,84.9877,85.2083,84.8682,85.1072,94591.0
2022-06-30 12:50:00,92.6,92.82,92.54,92.79,65300.0,85.1163,85.3186,85.0612,85.291,65300.0
2022-06-30 13:00:00,92.79,92.91,92.69,92.8,55844.0,85.291,85.4013,85.1991,85.3002,55844.0
2022-06-30 13:10:00,92.79,92.79,92.39,92.52,90267.0,85.291,85.291,84.9233,85.0428,90267.0
2022-06-30 13:20:00,92.52,92.79,92.47,92.73,98701.0,85.0428,85.291,84.9969,85.2358,98701.0
2022-06-30 13:30:00,92.74,92.96,92.72,92.92,41165.0,85.245,85.4473,85.2266,85.4105,41165.0
2022-06-30 13:40:00,92.93,93.06,92.67,93.02,99817.0,85.4197,85.5392,85.1807,85.5024,99817.0
2022-06-30 13:50:00,93.01,93.13,92.86,92.91,66811.0,85.4932,85.6035,85.3553,85.4013,66811.0
2022-06-30 14:00:00,92.92,92.97,92.66,92.71,87960.0,85.4105,85.4564,85.1715,85.2175,87960.0
2022-06-30 14:10:00,92.7,92.82,92.55,92.75,55677.0,85.2083,85.3186,85.0704,85.2542,55677.0
2022-06-30 14:20:00,92.75,92.79,92.29,92.56,123735.0,85.2542,85.291,84.8314,85.0796,123735.0
2022-06-30 14:30:00,92.57,92.64,92.48,92.6,42645.0,85.0888,85.1531,85.006,85.1163,42645.0
2022-06-30 14:40:00,92.59,92.59,92.23,92.32,337828.0,85.1072,85.1072,84.7762,84.859,337828.0
2022-06-30 14:50:00,92.32,92.32,92.07,92.27,165257.0,84.859,84.859,84.6292,84.813,165257.0
2022-06-30 15:00:00,92.28,92.33,91.79,91.81,157183.0,84.8222,84.8682,84.3718,84.3902,157183.0
2022-06-30 15:10:00,91.79,91.88,91.57,91.6,300683.0,84.3718,84.4545,84.1696,84.1972,300683.0
2022-06-30 15:20:00,91.61,91.98,91.61,91.98,155211.0,84.2064,84.5465,84.2064,84.5465,155211.0
2022-06-30 15:30:00,91.96,92.24,91.93,92.0,237334.0,84.5281,84.7854,84.5005,84.5648,237334.0
2022-06-30 15:40:00,91.99,92.06,91.68,91.88,269517.0,84.5556,84.62,84.2707,84.4545,269517.0
2022-06-30 15:50:00,91.88,92.06,91.54,92.02,1006624.0,84.4545,84.62,84.142,84.5832,1006624.0
2022-07-01 09:30:00,91.79,92.52,91.72,92.42,207485.0,84.3718,85.0428,84.3075,84.9509,207485.0
2022-07-01 09:40:00,92.41,93.04,92.41,92.93,138974.0,84.9417,85.5208,84.9417,85.4197,138974.0
2022-07-01 09:50:00,92.94,93.05,92.85,92.87,103797.0,85.4289,85.53,85.3461,85.3645,103797.0
2022-07-01 10:00:00,92.89,93.1,92.67,92.93,283541.0,85.3829,85.5759,85.1807,85.4197,283541.0
2022-07-01 10:10:00,92.94,92.96,92.45,92.66,139725.0,85.4289,85.4473,84.9785,85.1715,139725.0
2022-07-01 10:20:00,92.64,92.8,92.57,92.77,149315.0,85.1531,85.3002,85.0888,85.2726,149315.0
2022-07-01 10:30:00,92.76,92.89,92.65,92.66,141905.0,85.2634,85.3829,85.1623,85.1715,141905.0
2022-07-01 10:40:00,92.67,92.94,92.57,92.87,134919.0,85.1807,85.4289,85.0888,85.3645,134919.0
2022-07-01 10:50:00,92.86,92.97,92.68,92.9,168901.0,85.3553,85.4564,85.1899,85.3921,168901.0
2022-07-01 11:00:00,92.9,93.06,92.65,92.99,117916.0,85.3921,85.5392,85.1623,85.4748,117916.0
2022-07-01 11:10:00,92.99,93.31,92.93,93.11,140194.0,85.4748,85.769,85.4197,85.5851,140194.0
2022-07-01 11:20:00,93.11,93.19,92.86,92.89,220312.0,85.5851,85.6587,85.3553,85.3829,220312.0
2022-07-01 11:30:00,92.9,93.11,92.87,92.98,117300.0,85.3921,85.5851,85.3645,85.4656,117300.0
2022-07-01 11:40:00,92.97,93.05,92.88,92.88,39629.0,85.4564,85.53,85.3737,85.3737,39629.0
2022-07-01 11:50:00,92.9,92.9,92.38,92.47,101357.0,85.3921,85.3921,84.9141,84.9969,101357.0
2022-07-01 12:00:00,92.46,92.5,92.34,92.43,95049.0,84.9877,85.0244,84.8774,84.9601,95049.0
2022-07-01 12:10:00,92.44,92.62,92.29,92.55,89724.0,84.9693,85.1347,84.8314,85.0704,89724.0
2022-07-01 12:20:00,92.56,92.61,92.42,92.49,136723.0,85.0796,85.1255,84.9509,85.0152,136723.0
2022-07-01 12:30:00,92.51,92.54,92.3,92.3,56117.0,85.0336,85.0612,84.8406,84.8406,56117.0
2022-07-01 12:40:00,92.29,92.39,92.25,92.39,44821.0,84.8314,84.9233,84.7946,84.9233,44821.0
2022-07-01 12:50:00,92.4,92.52,92.26,92.26,68867.0,84.9325,85.0428,84.8038,84.8038,68867.0
2022-07-01 13:00:00,92.26,92.36,92.12,92.19,39801.0,84.8038,84.8957,84.6751,84.7395,39801.0
2022-07-01 13:10:00,92.17,92.33,92.08,92.3,184765.0,84.7211,84.8682,84.6384,84.8406,184765.0
2022-07-01 13:20:00,92.29,92.53,92.26,92.49,50969.0,84.8314,85.052,84.8038,85.0152,50969.0
2022-07-01 13:30:00,92.49,92.77,92.49,92.66,208918.0,85.0152,85.2726,85.0152,85.1715,208918.0
2022-07-01 13:40:00,92.65,92.93,92.65,92.92,90556.0,85.1623,85.4197,85.1623,85.4105,90556.0
2022-07-01 13:50:00,92.92,93.02,92.84,92.94,82133.0,85.4105,85.5024,85.3369,85.4289,82133.0
2022-07-01 14:00:00,92.95,93.02,92.88,92.95,39322.0,85.4381,85.5024,85.3737,85.4381,39322.0
2022-07-01 14:10:00,92.94,93.12,92.82,93.12,68503.0,85.4289,85.5943,85.3186,85.5943,68503.0
2022-07-01 14:20:00,93.12,93.33,93.1,93.15,122503.0,85.5943,85.7873,85.5759,85.6219,122503.0
2022-07-01 14:30:00,93.18,93.41,93.14,93.38,126132.0,85.6495,85.8609,85.6127,85.8333,126132.0
2022-07-01 14:40:00,93.37,93.37,93.23,93.33,80865.0,85.8241,85.8241,85.6954,85.7873,80865.0
2022-07-01 14:50:00,93.34,93.36,93.18,93.3,73125.0,85.7965,85.8149,85.6495,85.7598,73125.0
2022-07-01 15:00:00,93.33,93.38,93.12,93.36,120128.0,85.7873,85.8333,85.5943,85.8149,120128.0
2022-07-01 15:10:00,93.36,93.52,93.31,93.48,147505.0,85.8149,85.962,85.769,85.9252,147505.0
2022-07-01 15:20:00,93.48,93.53,93.36,93.47,162742.0,85.9252,85.9712,85.8149,85.916,162742.0
2022-07-01 15:30:00,93.47,93.78,93.46,93.73,185493.0,85.916,86.201,85.9068,86.155,185493.0
2022-07-01 15:40:00,93.75,93.92,93.69,93.9,259674.0,86.1734,86.3297,86.1183,86.3113,259674.0
2022-07-01 15:50:00,93.9,93.96,93.44,93.71,776514.0,86.3113,86.3664,85.8885,86.1366,776514.0
2022-07-05 09:30:00,92.85,92.97,92.19,92.24,426711.0,85.3461,85.4564,84.7395,84.7854,426711.0
2022-07-05 09:40:00,92.25,92.28,91.89,92.0,221743.0,84.7946,84.8222,84.4637,84.5648,221743.0
2022-07-05 09:50:00,92.0,92.04,91.59,91.62,122997.0,84.5648,84.6016,84.188,84.2155,122997.0
2022-07-05 10:00:00,91.61,91.9,91.49,91.85,97973.0,84.2064,84.4729,84.0961,84.427,97973.0
2022-07-05 10:10:00,91.84,92.2,91.71,91.91,137065.0,84.4178,84.7487,84.2983,84.4821,137065.0
2022-07-05 10:20:00,91.89,92.17,91.88,92.04,126796.0,84.4637,84.7211,84.4545,84.6016,126796.0
2022-07-05 10:30:00,92.06,92.17,91.92,92.06,85199.0,84.62,84.7211,84.4913,84.62,85199.0
2022-07-05 10:40:00,92.06,92.07,91.61,91.81,190882.0,84.62,84.6292,84.2064,84.3902,190882.0
2022-07-05 10:50:00,91.8,91.83,91.43,91.49,68700.0,84.381,84.4086,84.0409,84.0961,68700.0
2022-07-05 11:00:00,91.46,91.46,91.23,91.37,80386.0,84.0685,84.0685,83.8571,83.9857,80386.0
2022-07-05 11:10:00,91.38,91.47,91.3,91.47,54144.0,83.9949,84.0777,83.9214,84.0777,54144.0
2022-07-05 11:20:00,91.5,91.61,91.42,91.47,116864.0,84.1052,84.2064,84.0317,84.0777,116864.0
2022-07-05 11:30:00,91.46,91.63,91.41,91.46,48436.0,84.0685,84.2247,84.0225,84.0685,48436.0
2022-07-05 11:40:00,91.47,91.85,91.47,91.75,46064.0,84.0777,84.427,84.0777,84.335,46064.0
2022-07-05 11:50:00,91.75,91.79,91.62,91.72,67380.0,84.335,84.3718,84.2155,84.3075,67380.0
2022-07-05 12:00:00,91.72,91.97,91.72,91.93,53952.0,84.3075,84.5373,84.3075,84.5005,53952.0
2022-07-05 12:10:00,91.92,92.0,91.65,91.85,115597.0,84.4913,84.5648,84.2431,84.427,115597.0
2022-07-05 12:20:00,91.85,92.14,91.78,91.96,104125.0,84.427,84.6935,84.3626,84.5281,104125.0
2022-07-05 12:30:00,91.97,92.02,91.89,91.97,38902.0,84.5373,84.5832,84.4637,84.5373,38902.0
2022-07-05 12:40:00,91.94,91.96,91.71,91.72,45537.0,84.5097,84.5281,84.2983,84.3075,45537.0
2022-07-05 12:50:00,91.72,91.89,91.67,91.86,63276.0,84.3075,84.4637,84.2615,84.4361,63276.0
2022-07-05 13:00:00,91.87,91.93,91.72,91.8,65210.0,84.4453,84.5005,84.3075,84.381,65210.0
2022-07-05 13:10:00,91.8,91.9,91.7,91.89,75909.0,84.381,84.4729,84.2891,84.4637,75909.0
2022-07-05 13:20:00,91.88,91.96,91.8,91.8,73219.0,84.4545,84.5281,84.381,84.381,73219.0
2022-07-05 13:30:00,91.81,92.07,91.79,92.07,106418.0,84.3902,84.6292,84.3718,84.6292,106418.0
2022-07-05 13:40:00,92.09,92.17,91.93,92.05,78844.0,84.6476,84.7211,84.5005,84.6108,78844.0
2022-07-05 13:50:00,92.07,92.15,92.05,92.14,48152.0,84.6292,84.7027,84.6108,84.6935,48152.0
2022-07-05 14:00:00,92.14,92.38,92.13,92.27,96344.0,84.6935,84.9141,84.6843,84.813,96344.0
2022-07-05 14:10:00,92.28,92.48,92.27,92.47,57654.0,84.8222,85.006,84.813,84.9969,57654.0
2022-07-05 14:20:00,92.47,92.62,92.34,92.58,55427.0,84.9969,85.1347,84.8774,85.098,55427.0
2022-07-05 14:30:00,92.59,92.9,92.58,92.89,158476.0,85.1072,85.3921,85.098,85.3829,158476.0
2022-07-05 14:40:00,92.9,92.93,92.8,92.87,71502.0,85.3921,85.4197,85.3002,85.3645,71502.0
2022-07-05 14:50:00,92.88,92.97,92.88,92.89,36711.0,85.3737,85.4564,85.3737,85.3829,36711.0
2022-07-05 15:00:00,92.89,93.15,92.81,93.1,92350.0,85.3829,85.6219,85.3094,85.5759,92350.0
2022-07-05 15:10:00,93.12,93.23,92.92,92.98,229434.0,85.5943,85.6954,85.4105,85.4656,229434.0
2022-07-05 15:20:00,93.0,93.23,92.99,93.14,184370.0,85.484,85.6954,85.4748,85.6127,184370.0
2022-07-05 15:30:00,93.14,93.25,93.01,93.16,161724.0,85.6127,85.7138,85.4932,85.6311,161724.0
2022-07-05 15:40:00,93.16,93.29,93.13,93.29,135326.0,85.6311,85.7506,85.6035,85.7506,135326.0
2022-07-05 15:50:00,93.28,93.41,93.09,93.4,681039.0,85.7414,85.8609,85.5667,85.8517,681039.0
2022-07-06 09:30:00,93.67,94.42,93.53,94.1,188866.0,86.0999,86.7893,85.9712,86.4951,188866.0
2022-07-06 09:40:00,94.1,94.18,93.73,93.87,124829.0,86.4951,86.5687,86.155,86.2837,124829.0
2022-07-06 09:50:00,93.87,94.31,93.79,94.1,169692.0,86.2837,86.6881,86.2102,86.4951,169692.0
2022-07-06 10:00:00,94.04,94.54,93.87,94.36,141486.0,86.44,86.8996,86.2837,86.7341,141486.0
2022-07-06 10:10:00,94.35,94.38,93.76,93.99,104099.0,86.7249,86.7525,86.1826,86.394,104099.0
2022-07-06 10:20:00,94.06,94.18,93.93,94.12,46453.0,86.4584,86.5687,86.3389,86.5135,46453.0
2022-07-06 10:30:00,94.11,94.17,93.83,93.89,100800.0,86.5043,86.5595,86.2469,86.3021,100800.0
2022-07-06 10:40:00,93.88,93.93,93.6,93.6,105283.0,86.2929,86.3389,86.0355,86.0355,105283.0
2022-07-06 10:50:00,93.58,93.62,93.4,93.41,77961.0,86.0171,86.0539,85.8517,85.8609,77961.0
2022-07-06 11:00:00,93.39,93.42,93.03,93.31,78868.0,85.8425,85.8701,85.5116,85.769,78868.0
2022-07-06 11:10:00,93.29,93.5,93.24,93.41,85763.0,85.7506,85.9436,85.7046,85.8609,85763.0
2022-07-06 11:20:00,93.4,93.54,93.35,93.44,63332.0,85.8517,85.9804,85.8057,85.8885,63332.0
2022-07-06 11:30:00,93.43,93.49,93.24,93.43,180929.0,85.8793,85.9344,85.7046,85.8793,180929.0
2022-07-06 11:40:00,93.42,93.43,93.26,93.34,96887.0,85.8701,85.8793,85.723,85.7965,96887.0
2022-07-06 11:50:00,93.33,93.56,93.31,93.55,67444.0,85.7873,85.9988,85.769,85.9896,67444.0
2022-07-06 12:00:00,93.55,93.58,93.2,93.26,110254.0,85.9896,86.0171,85.6679,85.723,110254.0
2022-07-06 12:10:00,93.25,93.49,93.21,93.49,69322.0,85.7138,85.9344,85.677,85.9344,69322.0
2022-07-06 12:20:00,93.48,93.6,93.44,93.6,64898.0,85.9252,86.0355,85.8885,86.0355,64898.0
2022-07-06 12:30:00,93.61,93.72,93.53,93.64,50706.0,86.0447,86.1458,85.9712,86.0723,50706.0
2022-07-06 12:40:00,93.63,93.77,93.62,93.7,41798.0,86.0631,86.1918,86.0539,86.1274,41798.0
2022-07-06 12:50:00,93.7,93.71,93.61,93.67,36079.0,86.1274,86.1366,86.0447,86.0999,36079.0
2022-07-06 13:00:00,93.69,93.86,93.68,93.78,39722.0,86.1183,86.2745,86.1091,86.201,39722.0
2022-07-06 13:10:00,93.78,93.78,93.57,93.62,37229.0,86.201,86.201,86.008,86.0539,37229.0
2022-07-06 13:20:00,93.63,93.66,93.58,93.58,36300.0,86.0631,86.0907,86.0171,86.0171,36300.0
2022-07-06 13:30:00,93.57,93.71,93.54,93.68,38291.0,86.008,86.1366,85.9804,86.1091,38291.0
2022-07-06 13:40:00,93.68,93.78,93.65,93.68,88540.0,86.1091,86.201,86.0815,86.1091,88540.0
2022-07-06 13:50:00,93.69,93.75,93.68,93.71,46960.0,86.1183,86.1734,86.1091,86.1366,46960.0
2022-07-06 14:00:00,93.71,93.89,93.53,93.64,203484.0,86.1366,86.3021,85.9712,86.0723,203484.0
2022-07-06 14:10:00,93.62,93.7,93.39,93.44,136464.0,86.0539,86.1274,85.8425,85.8885,136464.0
2022-07-06 14:20:00,93.43,93.74,93.31,93.71,136322.0,85.8793,86.1642,85.769,86.1366,136322.0
2022-07-06 14:30:00,93.73,94.09,93.68,93.96,190461.0,86.155,86.4859,86.1091,86.3664,190461.0
2022-07-06 14:40:00,93.97,94.17,93.79,93.79,295207.0,86.3756,86.5595,86.2102,86.2102,295207.0
2022-07-06 14:50:00,93.79,93.83,93.63,93.76,116881.0,86.2102,86.2469,86.0631,86.1826,116881.0
2022-07-06 15:00:00,93.77,93.78,93.54,93.64,146906.0,86.1918,86.201,85.9804,86.0723,146906.0
2022-07-06 15:10:00,93.64,93.75,93.57,93.7,240321.0,86.0723,86.1734,86.008,86.1274,240321.0
2022-07-06 15:20:00,93.69,93.89,93.68,93.89,206779.0,86.1183,86.3021,86.1091,86.3021,206779.0
2022-07-06 15:30:00,93.88,94.03,93.79,93.8,306178.0,86.2929,86.4308,86.2102,86.2194,306178.0
2022-07-06 15:40:00,93.8,93.8,93.51,93.54,474238.0,86.2194,86.2194,85.9528,85.9804,474238.0
2022-07-06 15:50:00,93.54,93.6,93.23,93.32,982922.0,85.9804,86.0355,85.6954,85.7782,982922.0
2022-07-07 09:30:00,93.74,94.02,93.69,93.87,150730.0,86.1642,86.4216,86.1183,86.2837,150730.0
2022-07-07 09:40:00,93.9,94.05,93.72,93.79,150157.0,86.3113,86.4492,86.1458,86.2102,150157.0
2022-07-07 09:50:00,93.79,93.84,93.6,93.83,99670.0,86.2102,86.2561,86.0355,86.2469,99670.0
2022-07-07 10:00:00,93.83,93.86,93.56,93.67,208735.0,86.2469,86.2745,85.9988,86.0999,208735.0
2022-07-07 10:10:00,93.67,93.85,93.66,93.66,73478.0,86.0999,86.2653,86.0907,86.0907,73478.0
2022-07-07 10:20:00,93.66,93.82,93.65,93.79,37373.0,86.0907,86.2377,86.0815,86.2102,37373.0
2022-07-07 10:30:00,93.8,93.98,93.8,93.88,55166.0,86.2194,86.3848,86.2194,86.2929,55166.0
2022-07-07 10:40:00,93.89,93.99,93.87,93.95,89807.0,86.3021,86.394,86.2837,86.3572,89807.0
2022-07-07 10:50:00,93.94,94.13,93.91,94.1,53529.0,86.348,86.5227,86.3205,86.4951,53529.0
2022-07-07 11:00:00,94.09,94.3,94.08,94.24,57301.0,86.4859,86.679,86.4767,86.6238,57301.0
2022-07-07 11:10:00,94.25,94.28,94.2,94.24,37129.0,86.633,86.6606,86.587,86.6238,37129.0
2022-07-07 11:20:00,94.23,94.26,94.07,94.09,55940.0,86.6146,86.6422,86.4675,86.4859,55940.0
2022-07-07 11:30:00,94.08,94.16,94.02,94.14,36097.0,86.4767,86.5503,86.4216,86.5319,36097.0
2022-07-07 11:40:00,94.15,94.17,94.07,94.11,49312.0,86.5411,86.5595,86.4675,86.5043,49312.0
2022-07-07 11:50:00,94.1,94.11,93.98,94.09,68627.0,86.4951,86.5043,86.3848,86.4859,68627.0
2022-07-07 12:00:00,94.08,94.1,93.98,94.06,35974.0,86.4767,86.4951,86.3848,86.4584,35974.0
2022-07-07 12:10:00,94.06,94.12,93.98,94.1,36910.0,86.4584,86.5135,86.3848,86.4951,36910.0
2022-07-07 12:20:00,94.09,94.09,94.0,94.01,43979.0,86.4859,86.4859,86.4032,86.4124,43979.0
2022-07-07 12:30:00,94.02,94.08,93.96,94.04,58601.0,86.4216,86.4767,86.3664,86.44,58601.0
2022-07-07 12:40:00,94.05,94.09,93.92,93.93,102140.0,86.4492,86.4859,86.3297,86.3389,102140.0
2022-07-07 12:50:00,93.92,93.98,93.88,93.94,96559.0,86.3297,86.3848,86.2929,86.348,96559.0
2022-07-07 13:00:00,93.94,93.98,93.8,93.89,28101.0,86.348,86.3848,86.2194,86.3021,28101.0
2022-07-07 13:10:00,93.88,93.89,93.77,93.86,27151.0,86.2929,86.3021,86.1918,86.2745,27151.0
2022-07-07 13:20:00,93.87,93.88,93.8,93.82,19383.0,86.2837,86.2929,86.2194,86.2377,19383.0
2022-07-07 13:30:00,93.83,93.87,93.78,93.84,26875.0,86.2469,86.2837,86.201,86.2561,26875.0
2022-07-07 13:40:00,93.84,93.95,93.84,93.85,15951.0,86.2561,86.3572,86.2561,86.2653,15951.0
2022-07-07 13:50:00,93.84,93.85,93.71,93.71,32775.0,86.2561,86.2653,86.1366,86.1366,32775.0
2022-07-07 14:00:00,93.72,93.78,93.58,93.58,64006.0,86.1458,86.201,86.0171,86.0171,64006.0
2022-07-07 14:10:00,93.57,93.66,93.55,93.58,94226.0,86.008,86.0907,85.9896,86.0171,94226.0
2022-07-07 14:20:00,93.57,93.62,93.46,93.5,53683.0,86.008,86.0539,85.9068,85.9436,53683.0
2022-07-07 14:30:00,93.49,93.49,93.24,93.39,122935.0,85.9344,85.9344,85.7046,85.8425,122935.0
2022-07-07 14:40:00,93.39,93.4,93.21,93.27,53536.0,85.8425,85.8517,85.677,85.7322,53536.0
2022-07-07 14:50:00,93.28,93.28,93.19,93.25,62071.0,85.7414,85.7414,85.6587,85.7138,62071.0
2022-07-07 15:00:00,93.25,93.39,93.25,93.39,123440.0,85.7138,85.8425,85.7138,85.8425,123440.0
2022-07-07 15:10:00,93.4,93.61,93.36,93.57,135487.0,85.8517,86.0447,85.8149,86.008,135487.0
2022-07-07 15:20:00,93.57,93.67,93.52,93.52,84084.0,86.008,86.0999,85.962,85.962,84084.0
2022-07-07 15:30:00,93.52,93.64,93.44,93.45,176254.0,85.962,86.0723,85.8885,85.8976,176254.0
2022-07-07 15:40:00,93.44,93.59,93.43,93.57,146923.0,85.8885,86.0263,85.8793,86.008,146923.0
2022-07-07 15:50:00,93.57,93.62,93.29,93.46,430915.0,86.008,86.0539,85.7506,85.9068,430915.0
2022-07-08 09:30:00,93.09,93.28,92.84,93.1,155725.0,85.5667,85.7414,85.3369,85.5759,155725.0
2022-07-08 09:40:00,93.09,93.13,92.75,92.76,162882.0,85.5667,85.6035,85.2542,85.2634,162882.0
2022-07-08 09:50:00,92.74,92.77,92.57,92.74,72566.0,85.245,85.2726,85.0888,85.245,72566.0
2022-07-08 10:00:00,92.72,92.72,92.56,92.7,87723.0,85.2266,85.2266,85.0796,85.2083,87723.0
2022-07-08 10:10:00,92.68,93.12,92.67,93.03,53163.0,85.1899,85.5943,85.1807,85.5116,53163.0
2022-07-08 10:20:00,93.03,93.52,92.93,93.45,81189.0,85.5116,85.962,85.4197,85.8976,81189.0
2022-07-08 10:30:00,93.43,93.68,93.43,93.61,78077.0,85.8793,86.1091,85.8793,86.0447,78077.0
2022-07-08 10:40:00,93.61,93.62,93.49,93.5,69678.0,86.0447,86.0539,85.9344,85.9436,69678.0
2022-07-08 10:50:00,93.51,93.55,93.32,93.48,211072.0,85.9528,85.9896,85.7782,85.9252,211072.0
2022-07-08 11:00:00,93.48,93.61,93.42,93.6,107857.0,85.9252,86.0447,85.8701,86.0355,107857.0
2022-07-08 11:10:00,93.59,93.6,93.15,93.16,125988.0,86.0263,86.0355,85.6219,85.6311,125988.0
2022-07-08 11:20:00,93.16,93.45,93.15,93.36,100240.0,85.6311,85.8976,85.6219,85.8149,100240.0
2022-07-08 11:30:00,93.35,93.48,93.28,93.34,40794.0,85.8057,85.9252,85.7414,85.7965,40794.0
2022-07-08 11:40:00,93.34,93.39,93.19,93.23,147731.0,85.7965,85.8425,85.6587,85.6954,147731.0
2022-07-08 11:50:00,93.24,93.38,93.22,93.31,56023.0,85.7046,85.8333,85.6862,85.769,56023.0
2022-07-08 12:00:00,93.32,93.32,93.11,93.13,38048.0,85.7782,85.7782,85.5851,85.6035,38048.0
2022-07-08 12:10:00,93.13,93.19,93.05,93.09,22947.0,85.6035,85.6587,85.53,85.5667,22947.0
2022-07-08 12:20:00,93.09,93.14,92.9,92.95,102551.0,85.5667,85.6127,85.3921,85.4381,102551.0
2022-07-08 12:30:00,92.95,93.0,92.82,92.83,63748.0,85.4381,85.484,85.3186,85.3278,63748.0
2022-07-08 12:40:00,92.82,92.91,92.77,92.91,38267.0,85.3186,85.4013,85.2726,85.4013,38267.0
2022-07-08 12:50:00,92.9,92.91,92.77,92.79,36932.0,85.3921,85.4013,85.2726,85.291,36932.0
2022-07-08 13:00:00,92.77,92.89,92.69,92.89,67258.0,85.2726,85.3829,85.1991,85.3829,67258.0
2022-07-08 13:10:00,92.89,92.96,92.81,92.84,22301.0,85.3829,85.4473,85.3094,85.3369,22301.0
2022-07-08 13:20:00,92.85,93.01,92.81,92.99,45051.0,85.3461,85.4932,85.3094,85.4748,45051.0
2022-07-08 13:30:00,92.99,92.99,92.88,92.94,38611.0,85.4748,85.4748,85.3737,85.4289,38611.0
2022-07-08 13:40:00,92.94,93.05,92.9,93.05,77452.0,85.4289,85.53,85.3921,85.53,77452.0
2022-07-08 13:50:00,93.06,93.12,92.9,92.94,127366.0,85.5392,85.5943,85.3921,85.4289,127366.0
2022-07-08 14:00:00,92.95,93.05,92.86,93.03,30255.0,85.4381,85.53,85.3553,85.5116,30255.0
2022-07-08 14:10:00,93.02,93.06,92.95,93.05,22808.0,85.5024,85.5392,85.4381,85.53,22808.0
2022-07-08 14:20:00,93.06,93.2,93.06,93.19,39591.0,85.5392,85.6679,85.5392,85.6587,39591.0
2022-07-08 14:30:00,93.18,93.23,93.15,93.22,36533.0,85.6495,85.6954,85.6219,85.6862,36533.0
2022-07-08 14:40:00,93.21,93.31,93.17,93.26,47134.0,85.677,85.769,85.6403,85.723,47134.0
2022-07-08 14:50:00,93.27,93.44,93.27,93.43,32723.0,85.7322,85.8885,85.7322,85.8793,32723.0
2022-07-08 15:00:00,93.43,93.54,93.36,93.37,53316.0,85.8793,85.9804,85.8149,85.8241,53316.0
2022-07-08 15:10:00,93.38,93.51,93.36,93.41,46049.0,85.8333,85.9528,85.8149,85.8609,46049.0
2022-07-08 15:20:00,93.42,93.45,93.29,93.33,79706.0,85.8701,85.8976,85.7506,85.7873,79706.0
2022-07-08 15:30:00,93.33,93.34,93.11,93.16,165165.0,85.7873,85.7965,85.5851,85.6311,165165.0
2022-07-08 15:40:00,93.16,93.29,93.14,93.17,142639.0,85.6311,85.7506,85.6127,85.6403,142639.0
2022-07-08 15:50:00,93.15,93.21,92.98,93.02,350956.0,85.6219,85.677,85.4656,85.5024,350956.0
2022-07-11 09:30:00,92.73,93.2,92.6,92.69,121823.0,85.2358,85.6679,85.1163,85.1991,121823.0
2022-07-11 09:40:00,92.65,92.85,92.53,92.67,103361.0,85.1623,85.3461,85.052,85.1807,103361.0
2022-07-11 09:50:00,92.65,92.69,92.21,92.37,88815.0,85.1623,85.1991,84.7579,84.9049,88815.0
2022-07-11 10:00:00,92.37,92.4,92.14,92.35,122732.0,84.9049,84.9325,84.6935,84.8865,122732.0
2022-07-11 10:10:00,92.35,92.5,92.32,92.32,76707.0,84.8865,85.0244,84.859,84.859,76707.0
2022-07-11 10:20:00,92.32,92.39,92.15,92.32,83433.0,84.859,84.9233,84.7027,84.859,83433.0
2022-07-11 10:30:00,92.35,92.53,92.34,92.51,33017.0,84.8865,85.052,84.8774,85.0336,33017.0
2022-07-11 10:40:00,92.5,92.65,92.47,92.64,44635.0,85.0244,85.1623,84.9969,85.1531,44635.0
2022-07-11 10:50:00,92.66,92.8,92.64,92.64,66339.0,85.1715,85.3002,85.1531,85.1531,66339.0
2022-07-11 11:00:00,92.63,92.83,92.62,92.83,44576.0,85.1439,85.3278,85.1347,85.3278,44576.0
2022-07-11 11:10:00,92.84,92.89,92.78,92.81,49531.0,85.3369,85.3829,85.2818,85.3094,49531.0
2022-07-11 11:20:00,92.82,92.87,92.68,92.78,49672.0,85.3186,85.3645,85.1899,85.2818,49672.0
2022-07-11 11:30:00,92.79,92.8,92.58,92.7,38648.0,85.291,85.3002,85.098,85.2083,38648.0
2022-07-11 11:40:00,92.69,92.71,92.53,92.54,45002.0,85.1991,85.2175,85.052,85.0612,45002.0
2022-07-11 11:50:00,92.54,92.57,92.45,92.5,69318.0,85.0612,85.0888,84.9785,85.0244,69318.0
2022-07-11 12:00:00,92.5,92.62,92.45,92.57,35413.0,85.0244,85.1347,84.9785,85.0888,35413.0
2022-07-11 12:10:00,92.56,92.61,92.5,92.52,27302.0,85.0796,85.1255,85.0244,85.0428,27302.0
2022-07-11 12:20:00,92.51,92.56,92.5,92.53,26826.0,85.0336,85.0796,85.0244,85.052,26826.0
2022-07-11 12:30:00,92.53,92.74,92.52,92.74,32041.0,85.052,85.245,85.0428,85.245,32041.0
2022-07-11 12:40:00,92.72,92.72,92.62,92.65,19778.0,85.2266,85.2266,85.1347,85.1623,19778.0
2022-07-11 12:50:00,92.65,92.77,92.59,92.74,25240.0,85.1623,85.2726,85.1072,85.245,25240.0
2022-07-11 13:00:00,92.75,92.91,92.7,92.89,133586.0,85.2542,85.4013,85.2083,85.3829,133586.0
2022-07-11 13:10:00,92.89,92.93,92.84,92.89,38043.0,85.3829,85.4197,85.3369,85.3829,38043.0
2022-07-11 13:20:00,92.88,92.97,92.87,92.95,41690.0,85.3737,85.4564,85.3645,85.4381,41690.0
2022-07-11 13:30:00,92.94,93.07,92.93,93.06,45279.0,85.4289,85.5484,85.4197,85.5392,45279.0
2022-07-11 13:40:00,93.06,93.12,93.04,93.05,50473.0,85.5392,85.5943,85.5208,85.53,50473.0
2022-07-11 13:50:00,93.04,93.15,93.02,93.09,27532.0,85.5208,85.6219,85.5024,85.5667,27532.0
2022-07-11 14:00:00,93.09,93.11,92.98,92.99,59982.0,85.5667,85.5851,85.4656,85.4748,59982.0
2022-07-11 14:10:00,92.98,93.0,92.86,92.98,95412.0,85.4656,85.484,85.3553,85.4656,95412.0
2022-07-11 14:20:00,92.99,93.03,92.96,92.99,33393.0,85.4748,85.5116,85.4473,85.4748,33393.0
2022-07-11 14:30:00,93.0,93.06,92.98,93.03,42650.0,85.484,85.5392,85.4656,85.5116,42650.0
2022-07-11 14:40:00,93.03,93.18,93.02,93.09,56286.0,85.5116,85.6495,85.5024,85.5667,56286.0
2022-07-11 14:50:00,93.09,93.09,92.95,92.96,80442.0,85.5667,85.5667,85.4381,85.4473,80442.0
2022-07-11 15:00:00,92.97,93.02,92.87,92.9,134468.0,85.4564,85.5024,85.3645,85.3921,134468.0
2022-07-11 15:10:00,92.88,92.93,92.78,92.81,152211.0,85.3737,85.4197,85.2818,85.3094,152211.0
2022-07-11 15:20:00,92.8,92.83,92.7,92.78,106852.0,85.3002,85.3278,85.2083,85.2818,106852.0
2022-07-11 15:30:00,92.78,92.89,92.77,92.81,115821.0,85.2818,85.3829,85.2726,85.3094,115821.0
2022-07-11 15:40:00,92.81,92.81,92.64,92.67,213479.0,85.3094,85.3094,85.1531,85.1807,213479.0
2022-07-11 15:50:00,92.68,92.89,92.61,92.88,546463.0,85.1899,85.3829,85.1255,85.3737,546463.0
2022-07-12 09:30:00,92.33,93.0,92.31,92.95,248232.0,84.8682,85.484,84.8498,85.4381,248232.0
2022-07-12 09:40:00,92.95,93.3,92.93,93.16,408613.0,85.4381,85.7598,85.4197,85.6311,408613.0
2022-07-12 09:50:00,93.15,93.34,93.04,93.12,138954.0,85.6219,85.7965,85.5208,85.5943,138954.0
2022-07-12 10:00:00,93.11,93.11,92.75,92.8,126435.0,85.5851,85.5851,85.2542,85.3002,126435.0
2022-07-12 10:10:00,92.81,93.02,92.76,92.97,100766.0,85.3094,85.5024,85.2634,85.4564,100766.0
2022-07-12 10:20:00,92.97,93.08,92.76,92.8,114135.0,85.4564,85.5576,85.2634,85.3002,114135.0
2022-07-12 10:30:00,92.8,93.18,92.8,93.06,127608.0,85.3002,85.6495,85.3002,85.5392,127608.0
2022-07-12 10:40:00,93.06,93.17,92.99,93.11,93447.0,85.5392,85.6403,85.4748,85.5851,93447.0
2022-07-12 10:50:00,93.09,93.18,92.98,93.15,105307.0,85.5667,85.6495,85.4656,85.6219,105307.0
2022-07-12 11:00:00,93.14,93.14,92.96,93.01,87376.0,85.6127,85.6127,85.4473,85.4932,87376.0
2022-07-12 11:10:00,93.0,93.14,92.88,92.92,117444.0,85.484,85.6127,85.3737,85.4105,117444.0
2022-07-12 11:20:00,92.91,92.98,92.87,92.97,81581.0,85.4013,85.4656,85.3645,85.4564,81581.0
2022-07-12 11:30:00,92.97,93.04,92.67,92.69,89664.0,85.4564,85.5208,85.1807,85.1991,89664.0
2022-07-12 11:40:00,92.68,92.76,92.62,92.72,91820.0,85.1899,85.2634,85.1347,85.2266,91820.0
2022-07-12 11:50:00,92.73,92.73,92.59,92.68,76442.0,85.2358,85.2358,85.1072,85.1899,76442.0
2022-07-12 12:00:00,92.68,92.78,92.62,92.65,106935.0,85.1899,85.2818,85.1347,85.1623,106935.0
2022-07-12 12:10:00,92.65,92.85,92.64,92.84,106901.0,85.1623,85.3461,85.1531,85.3369,106901.0
2022-07-12 12:20:00,92.85,92.92,92.76,92.91,102316.0,85.3461,85.4105,85.2634,85.4013,102316.0
2022-07-12 12:30:00,92.91,93.0,92.85,92.95,75198.0,85.4013,85.484,85.3461,85.4381,75198.0
2022-07-12 12:40:00,92.96,93.0,92.9,92.95,76005.0,85.4473,85.484,85.3921,85.4381,76005.0
2022-07-12 12:50:00,92.95,93.12,92.92,93.11,70744.0,85.4381,85.5943,85.4105,85.5851,70744.0
2022-07-12 13:00:00,93.1,93.15,92.91,92.98,147555.0,85.5759,85.6219,85.4013,85.4656,147555.0
2022-07-12 13:10:00,92.96,92.96,92.77,92.78,248028.0,85.4473,85.4473,85.2726,85.2818,248028.0
2022-07-12 13:20:00,92.78,92.86,92.75,92.86,148233.0,85.2818,85.3553,85.2542,85.3553,148233.0
2022-07-12 13:30:00,92.86,92.95,92.83,92.89,138080.0,85.3553,85.4381,85.3278,85.3829,138080.0
2022-07-12 13:40:00,92.9,93.01,92.88,92.97,69553.0,85.3921,85.4932,85.3737,85.4564,69553.0
2022-07-12 13:50:00,92.97,93.02,92.93,92.95,62873.0,85.4564,85.5024,85.4197,85.4381,62873.0
2022-07-12 14:00:00,92.97,92.99,92.82,92.88,109375.0,85.4564,85.4748,85.3186,85.3737,109375.0
2022-07-12 14:10:00,92.88,92.95,92.85,92.88,129460.0,85.3737,85.4381,85.3461,85.3737,129460.0
2022-07-12 14:20:00,92.87,92.89,92.8,92.84,127719.0,85.3645,85.3829,85.3002,85.3369,127719.0
2022-07-12 14:30:00,92.84,92.89,92.73,92.76,142581.0,85.3369,85.3829,85.2358,85.2634,142581.0
2022-07-12 14:40:00,92.75,92.75,92.68,92.72,124334.0,85.2542,85.2542,85.1899,85.2266,124334.0
2022-07-12 14:50:00,92.71,92.71,92.48,92.48,108565.0,85.2175,85.2175,85.006,85.006,108565.0
2022-07-12 15:00:00,92.48,92.49,92.17,92.18,133404.0,85.006,85.0152,84.7211,84.7303,133404.0
2022-07-12 15:10:00,92.18,92.3,92.12,92.26,170461.0,84.7303,84.8406,84.6751,84.8038,170461.0
2022-07-12 15:20:00,92.26,92.26,91.89,91.91,293320.0,84.8038,84.8038,84.4637,84.4821,293320.0
2022-07-12 15:30:00,91.9,92.01,91.69,91.78,339620.0,84.4729,84.574,84.2799,84.3626,339620.0
2022-07-12 15:40:00,91.78,92.14,91.72,92.12,358760.0,84.3626,84.6935,84.3075,84.6751,358760.0
2022-07-12 15:50:00,92.12,92.5,92.04,92.38,981883.0,84.6751,85.0244,84.6016,84.9141,981883.0
2022-07-13 09:30:00,91.45,91.7,91.01,91.7,271424.0,84.0593,84.2891,83.6548,84.2891,271424.0
2022-07-13 09:40:00,91.68,91.77,91.29,91.77,132361.0,84.2707,84.3534,83.9122,84.3534,132361.0
2022-07-13 09:50:00,91.78,91.8,91.29,91.41,93979.0,84.3626,84.381,83.9122,84.0225,93979.0
2022-07-13 10:00:00,91.39,91.39,90.98,91.07,191566.0,84.0041,84.0041,83.6273,83.71,191566.0
2022-07-13 10:10:00,91.01,91.23,90.95,90.96,93221.0,83.6548,83.8571,83.5997,83.6089,93221.0
2022-07-13 10:20:00,90.91,91.31,90.76,91.31,138000.0,83.5629,83.9306,83.425,83.9306,138000.0
2022-07-13 10:30:00,91.31,91.88,91.28,91.76,156591.0,83.9306,84.4545,83.903,84.3442,156591.0
2022-07-13 10:40:00,91.74,92.0,91.7,91.82,147993.0,84.3258,84.5648,84.2891,84.3994,147993.0
2022-07-13 10:50:00,91.83,92.04,91.76,92.03,102021.0,84.4086,84.6016,84.3442,84.5924,102021.0
2022-07-13 11:00:00,92.04,92.26,91.94,92.04,93434.0,84.6016,84.8038,84.5097,84.6016,93434.0
2022-07-13 11:10:00,92.02,92.14,91.94,91.96,60017.0,84.5832,84.6935,84.5097,84.5281,60017.0
2022-07-13 11:20:00,91.97,92.08,91.76,91.78,79750.0,84.5373,84.6384,84.3442,84.3626,79750.0
2022-07-13 11:30:00,91.78,91.88,91.75,91.82,58609.0,84.3626,84.4545,84.335,84.3994,58609.0
2022-07-13 11:40:00,91.81,91.87,91.64,91.7,142251.0,84.3902,84.4453,84.2339,84.2891,142251.0
2022-07-13 11:50:00,91.71,91.88,91.7,91.79,95718.0,84.2983,84.4545,84.2891,84.3718,95718.0
2022-07-13 12:00:00,91.8,92.13,91.79,92.08,41281.0,84.381,84.6843,84.3718,84.6384,41281.0
2022-07-13 12:10:00,92.07,92.08,91.95,92.05,76709.0,84.6292,84.6384,84.5189,84.6108,76709.0
2022-07-13 12:20:00,92.05,92.15,91.93,92.14,137043.0,84.6108,84.7027,84.5005,84.6935,137043.0
2022-07-13 12:30:00,92.15,92.38,92.1,92.37,92283.0,84.7027,84.9141,84.6568,84.9049,92283.0
2022-07-13 12:40:00,92.37,92.37,92.18,92.24,82255.0,84.9049,84.9049,84.7303,84.7854,82255.0
2022-07-13 12:50:00,92.22,92.38,92.2,92.38,98112.0,84.7671,84.9141,84.7487,84.9141,98112.0
2022-07-13 13:00:00,92.37,92.63,92.31,92.45,195540.0,84.9049,85.1439,84.8498,84.9785,195540.0
2022-07-13 13:10:00,92.45,92.57,92.24,92.28,146727.0,84.9785,85.0888,84.7854,84.8222,146727.0
2022-07-13 13:20:00,92.27,92.4,92.23,92.39,40736.0,84.813,84.9325,84.7762,84.9233,40736.0
2022-07-13 13:30:00,92.38,92.4,92.27,92.31,44019.0,84.9141,84.9325,84.813,84.8498,44019.0
2022-07-13 13:40:00,92.3,92.49,92.3,92.48,29741.0,84.8406,85.0152,84.8406,85.006,29741.0
2022-07-13 13:50:00,92.47,92.5,92.26,92.34,35133.0,84.9969,85.0244,84.8038,84.8774,35133.0
2022-07-13 14:00:00,92.33,92.33,91.84,91.85,88833.0,84.8682,84.8682,84.4178,84.427,88833.0
2022-07-13 14:10:00,91.86,92.03,91.83,92.0,117234.0,84.4361,84.5924,84.4086,84.5648,117234.0
2022-07-13 14:20:00,92.0,92.19,91.92,92.18,57659.0,84.5648,84.7395,84.4913,84.7303,57659.0
2022-07-13 14:30:00,92.17,92.35,92.16,92.34,92413.0,84.7211,84.8865,84.7119,84.8774,92413.0
2022-07-13 14:40:00,92.34,92.38,92.1,92.11,199560.0,84.8774,84.9141,84.6568,84.6659,199560.0
2022-07-13 14:50:00,92.11,92.31,92.0,92.31,96452.0,84.6659,84.8498,84.5648,84.8498,96452.0
2022-07-13 15:00:00,92.3,92.33,92.1,92.17,171734.0,84.8406,84.8682,84.6568,84.7211,171734.0
2022-07-13 15:10:00,92.16,92.33,92.16,92.3,93271.0,84.7119,84.8682,84.7119,84.8406,93271.0
2022-07-13 15:20:00,92.31,92.34,92.17,92.17,153370.0,84.8498,84.8774,84.7211,84.7211,153370.0
2022-07-13 15:30:00,92.17,92.21,92.02,92.21,141883.0,84.7211,84.7579,84.5832,84.7579,141883.0
2022-07-13 15:40:00,92.2,92.23,92.02,92.09,129177.0,84.7487,84.7762,84.5832,84.6476,129177.0
2022-07-13 15:50:00,92.09,92.15,91.93,91.95,631524.0,84.6476,84.7027,84.5005,84.5189,631524.0
2022-07-14 09:30:00,90.51,91.01,90.4,90.74,296650.0,83.1953,83.6548,83.0941,83.4067,296650.0
2022-07-14 09:40:00,90.74,91.13,90.69,91.02,103799.0,83.4067,83.7651,83.3607,83.664,103799.0
2022-07-14 09:50:00,90.99,91.23,90.95,90.96,128263.0,83.6365,83.8571,83.5997,83.6089,128263.0
2022-07-14 10:00:00,90.96,90.97,90.69,90.86,122066.0,83.6089,83.6181,83.3607,83.517,122066.0
2022-07-14 10:10:00,90.85,90.95,90.73,90.78,168331.0,83.5078,83.5997,83.3975,83.4434,168331.0
2022-07-14 10:20:00,90.78,90.98,90.77,90.83,71739.0,83.4434,83.6273,83.4342,83.4894,71739.0
2022-07-14 10:30:00,90.83,90.95,90.7,90.79,50618.0,83.4894,83.5997,83.3699,83.4526,50618.0
2022-07-14 10:40:00,90.76,90.88,90.7,90.85,59552.0,83.425,83.5353,83.3699,83.5078,59552.0
2022-07-14 10:50:00,90.85,90.87,90.67,90.73,62055.0,83.5078,83.5262,83.3423,83.3975,62055.0
2022-07-14 11:00:00,90.75,91.09,90.73,91.06,101839.0,83.4159,83.7284,83.3975,83.7008,101839.0
2022-07-14 11:10:00,91.05,91.08,90.93,91.06,46519.0,83.6916,83.7192,83.5813,83.7008,46519.0
2022-07-14 11:20:00,91.06,91.23,91.03,91.19,68474.0,83.7008,83.8571,83.6732,83.8203,68474.0
2022-07-14 11:30:00,91.19,91.2,90.99,91.02,48110.0,83.8203,83.8295,83.6365,83.664,48110.0
2022-07-14 11:40:00,91.02,91.46,91.02,91.33,92420.0,83.664,84.0685,83.664,83.949,92420.0
2022-07-14 11:50:00,91.34,91.39,91.25,91.33,49740.0,83.9582,84.0041,83.8754,83.949,49740.0
2022-07-14 12:00:00,91.35,91.39,91.16,91.16,64922.0,83.9674,84.0041,83.7927,83.7927,64922.0
2022-07-14 12:10:00,91.17,91.25,91.06,91.07,46790.0,83.8019,83.8754,83.7008,83.71,46790.0
2022-07-14 12:20:00,91.06,91.16,90.91,90.92,40385.0,83.7008,83.7927,83.5629,83.5721,40385.0
2022-07-14 12:30:00,90.94,91.06,90.91,90.96,19277.0,83.5905,83.7008,83.5629,83.6089,19277.0
2022-07-14 12:40:00,90.94,90.94,90.69,90.73,73888.0,83.5905,83.5905,83.3607,83.3975,73888.0
2022-07-14 12:50:00,90.72,90.92,90.72,90.92,57075.0,83.3883,83.5721,83.3883,83.5721,57075.0
2022-07-14 13:00:00,90.91,90.91,90.68,90.79,17402.0,83.5629,83.5629,83.3515,83.4526,17402.0
2022-07-14 13:10:00,90.76,90.92,90.66,90.89,91335.0,83.425,83.5721,83.3331,83.5445,91335.0
2022-07-14 13:20:00,90.91,90.98,90.87,90.94,25144.0,83.5629,83.6273,83.5262,83.5905,25144.0
2022-07-14 13:30:00,90.93,90.94,90.76,90.9,42833.0,83.5813,83.5905,83.425,83.5537,42833.0
2022-07-14 13:40:00,90.91,91.01,90.88,90.97,35049.0,83.5629,83.6548,83.5353,83.6181,35049.0
2022-07-14 13:50:00,90.97,91.02,90.87,90.99,159610.0,83.6181,83.664,83.5262,83.6365,159610.0
2022-07-14 14:00:00,90.99,91.08,90.95,91.02,47992.0,83.6365,83.7192,83.5997,83.664,47992.0
2022-07-14 14:10:00,91.01,91.23,90.95,91.22,59149.0,83.6548,83.8571,83.5997,83.8479,59149.0
2022-07-14 14:20:00,91.23,91.36,91.22,91.32,167835.0,83.8571,83.9766,83.8479,83.9398,167835.0
2022-07-14 14:30:00,91.32,91.46,91.3,91.43,68207.0,83.9398,84.0685,83.9214,84.0409,68207.0
2022-07-14 14:40:00,91.43,91.47,91.18,91.23,155639.0,84.0409,84.0777,83.8111,83.8571,155639.0
2022-07-14 14:50:00,91.23,91.29,91.07,91.25,98235.0,83.8571,83.9122,83.71,83.8754,98235.0
2022-07-14 15:00:00,91.27,91.3,91.09,91.14,52230.0,83.8938,83.9214,83.7284,83.7743,52230.0
2022-07-14 15:10:00,91.13,91.28,91.08,91.27,151316.0,83.7651,83.903,83.7192,83.8938,151316.0
2022-07-14 15:20:00,91.27,91.35,91.15,91.21,171838.0,83.8938,83.9674,83.7835,83.8387,171838.0
2022-07-14 15:30:00,91.21,91.21,90.9,90.97,317654.0,83.8387,83.8387,83.5537,83.6181,317654.0
2022-07-14 15:40:00,90.97,91.09,90.91,90.98,352629.0,83.6181,83.7284,83.5629,83.6273,352629.0
2022-07-14 15:50:00,90.98,91.17,90.98,91.05,854774.0,83.6273,83.8019,83.6273,83.6916,854774.0
2022-07-15 09:30:00,92.58,92.58,91.98,92.01,318803.0,85.098,85.098,84.5465,84.574,318803.0
2022-07-15 09:40:00,92.01,92.09,91.71,91.84,154890.0,84.574,84.6476,84.2983,84.4178,154890.0
2022-07-15 09:50:00,91.84,92.1,91.73,92.03,98438.0,84.4178,84.6568,84.3167,84.5924,98438.0
2022-07-15 10:00:00,92.04,92.54,92.03,92.12,262276.0,84.6016,85.0612,84.5924,84.6751,262276.0
2022-07-15 10:10:00,92.11,92.18,91.95,92.05,62489.0,84.6659,84.7303,84.5189,84.6108,62489.0
2022-07-15 10:20:00,92.06,92.45,91.84,92.43,99939.0,84.62,84.9785,84.4178,84.9601,99939.0
2022-07-15 10:30:00,92.43,92.5,92.33,92.33,100695.0,84.9601,85.0244,84.8682,84.8682,100695.0
2022-07-15 10:40:00,92.35,92.53,92.34,92.53,83457.0,84.8865,85.052,84.8774,85.052,83457.0
2022-07-15 10:50:00,92.52,92.6,92.46,92.53,38272.0,85.0428,85.1163,84.9877,85.052,38272.0
2022-07-15 11:00:00,92.51,92.68,92.51,92.67,69248.0,85.0336,85.1899,85.0336,85.1807,69248.0
2022-07-15 11:10:00,92.66,92.79,92.64,92.78,80205.0,85.1715,85.291,85.1531,85.2818,80205.0
2022-07-15 11:20:00,92.79,92.9,92.79,92.84,93403.0,85.291,85.3921,85.291,85.3369,93403.0
2022-07-15 11:30:00,92.85,93.02,92.77,92.99,62630.0,85.3461,85.5024,85.2726,85.4748,62630.0
2022-07-15 11:40:00,92.98,93.07,92.97,92.99,74647.0,85.4656,85.5484,85.4564,85.4748,74647.0
2022-07-15 11:50:00,92.99,93.0,92.88,92.94,73255.0,85.4748,85.484,85.3737,85.4289,73255.0
2022-07-15 12:00:00,92.95,93.02,92.84,92.84,50713.0,85.4381,85.5024,85.3369,85.3369,50713.0
2022-07-15 12:10:00,92.84,92.93,92.79,92.93,35598.0,85.3369,85.4197,85.291,85.4197,35598.0
2022-07-15 12:20:00,92.93,92.97,92.76,92.81,40603.0,85.4197,85.4564,85.2634,85.3094,40603.0
2022-07-15 12:30:00,92.81,92.84,92.72,92.79,106130.0,85.3094,85.3369,85.2266,85.291,106130.0
2022-07-15 12:40:00,92.79,92.83,92.73,92.79,58442.0,85.291,85.3278,85.2358,85.291,58442.0
2022-07-15 12:50:00,92.79,92.79,92.5,92.53,37571.0,85.291,85.291,85.0244,85.052,37571.0
2022-07-15 13:00:00,92.52,92.64,92.51,92.61,27689.0,85.0428,85.1531,85.0336,85.1255,27689.0
2022-07-15 13:10:00,92.6,92.6,92.37,92.38,32232.0,85.1163,85.1163,84.9049,84.9141,32232.0
2022-07-15 13:20:00,92.38,92.54,92.38,92.52,20162.0,84.9141,85.0612,84.9141,85.0428,20162.0
2022-07-15 13:30:00,92.52,92.56,92.43,92.49,22943.0,85.0428,85.0796,84.9601,85.0152,22943.0
2022-07-15 13:40:00,92.52,92.56,92.41,92.44,22376.0,85.0428,85.0796,84.9417,84.9693,22376.0
2022-07-15 13:50:00,92.44,92.49,92.32,92.36,62378.0,84.9693,85.0152,84.859,84.8957,62378.0
2022-07-15 14:00:00,92.37,92.38,92.16,92.2,38087.0,84.9049,84.9141,84.7119,84.7487,38087.0
2022-07-15 14:10:00,92.2,92.26,92.09,92.26,42292.0,84.7487,84.8038,84.6476,84.8038,42292.0
2022-07-15 14:20:00,92.26,92.29,92.19,92.29,116378.0,84.8038,84.8314,84.7395,84.8314,116378.0
2022-07-15 14:30:00,92.29,92.33,92.22,92.26,35937.0,84.8314,84.8682,84.7671,84.8038,35937.0
2022-07-15 14:40:00,92.26,92.45,92.23,92.44,47555.0,84.8038,84.9785,84.7762,84.9693,47555.0
2022-07-15 14:50:00,92.44,92.45,92.32,92.32,64023.0,84.9693,84.9785,84.859,84.859,64023.0
2022-07-15 15:00:00,92.32,92.4,92.23,92.39,34208.0,84.859,84.9325,84.7762,84.9233,34208.0
2022-07-15 15:10:00,92.39,92.43,92.21,92.28,172165.0,84.9233,84.9601,84.7579,84.8222,172165.0
2022-07-15 15:20:00,92.28,92.31,92.22,92.28,63698.0,84.8222,84.8498,84.7671,84.8222,63698.0
2022-07-15 15:30:00,92.27,92.29,92.12,92.24,133779.0,84.813,84.8314,84.6751,84.7854,133779.0
2022-07-15 15:40:00,92.23,92.52,92.22,92.47,150398.0,84.7762,85.0428,84.7671,84.9969,150398.0
2022-07-15 15:50:00,92.49,92.7,92.38,92.63,690960.0,85.0152,85.2083,84.9141,85.1439,690960.0
2022-07-18 09:30:00,93.29,93.33,92.75,92.81,118748.0,85.7506,85.7873,85.2542,85.3094,118748.0
2022-07-18 09:40:00,92.82,93.07,92.73,93.04,227501.0,85.3186,85.5484,85.2358,85.5208,227501.0
2022-07-18 09:50:00,93.05,93.12,92.77,92.79,130244.0,85.53,85.5943,85.2726,85.291,130244.0
2022-07-18 10:00:00,92.79,92.88,92.61,92.67,166877.0,85.291,85.3737,85.1255,85.1807,166877.0
2022-07-18 10:10:00,92.66,92.86,92.57,92.86,91518.0,85.1715,85.3553,85.0888,85.3553,91518.0
2022-07-18 10:20:00,92.84,92.97,92.84,92.91,53725.0,85.3369,85.4564,85.3369,85.4013,53725.0
2022-07-18 10:30:00,92.91,93.0,92.87,92.92,106812.0,85.4013,85.484,85.3645,85.4105,106812.0
2022-07-18 10:40:00,92.91,92.95,92.79,92.83,71449.0,85.4013,85.4381,85.291,85.3278,71449.0
2022-07-18 10:50:00,92.83,92.91,92.79,92.8,61704.0,85.3278,85.4013,85.291,85.3002,61704.0
2022-07-18 11:00:00,92.81,92.82,92.67,92.78,56994.0,85.3094,85.3186,85.1807,85.2818,56994.0
2022-07-18 11:10:00,92.77,92.87,92.77,92.84,42395.0,85.2726,85.3645,85.2726,85.3369,42395.0
2022-07-18 11:20:00,92.84,92.88,92.79,92.8,17607.0,85.3369,85.3737,85.291,85.3002,17607.0
2022-07-18 11:30:00,92.8,92.86,92.72,92.76,36943.0,85.3002,85.3553,85.2266,85.2634,36943.0
2022-07-18 11:40:00,92.77,92.79,92.62,92.64,31209.0,85.2726,85.291,85.1347,85.1531,31209.0
2022-07-18 11:50:00,92.63,92.64,92.47,92.49,36490.0,85.1439,85.1531,84.9969,85.0152,36490.0
2022-07-18 12:00:00,92.5,92.5,92.4,92.41,60460.0,85.0244,85.0244,84.9325,84.9417,60460.0
2022-07-18 12:10:00,92.41,92.55,92.39,92.41,74165.0,84.9417,85.0704,84.9233,84.9417,74165.0
2022-07-18 12:20:00,92.42,92.48,92.4,92.45,38350.0,84.9509,85.006,84.9325,84.9785,38350.0
2022-07-18 12:30:00,92.44,92.59,92.43,92.58,34894.0,84.9693,85.1072,84.9601,85.098,34894.0
2022-07-18 12:40:00,92.56,92.7,92.56,92.65,37662.0,85.0796,85.2083,85.0796,85.1623,37662.0
2022-07-18 12:50:00,92.64,92.65,92.41,92.43,40266.0,85.1531,85.1623,84.9417,84.9601,40266.0
2022-07-18 13:00:00,92.45,92.54,92.43,92.49,48327.0,84.9785,85.0612,84.9601,85.0152,48327.0
2022-07-18 13:10:00,92.48,92.49,92.27,92.27,122388.0,85.006,85.0152,84.813,84.813,122388.0
2022-07-18 13:20:00,92.28,92.41,92.27,92.4,81744.0,84.8222,84.9417,84.813,84.9325,81744.0
2022-07-18 13:30:00,92.39,92.43,92.33,92.36,48897.0,84.9233,84.9601,84.8682,84.8957,48897.0
2022-07-18 13:40:00,92.35,92.46,92.33,92.4,81149.0,84.8865,84.9877,84.8682,84.9325,81149.0
2022-07-18 13:50:00,92.39,92.48,92.22,92.25,49065.0,84.9233,85.006,84.7671,84.7946,49065.0
2022-07-18 14:00:00,92.25,92.31,92.22,92.25,66275.0,84.7946,84.8498,84.7671,84.7946,66275.0
2022-07-18 14:10:00,92.25,92.38,92.19,92.36,49114.0,84.7946,84.9141,84.7395,84.8957,49114.0
2022-07-18 14:20:00,92.35,92.39,92.11,92.16,82632.0,84.8865,84.9233,84.6659,84.7119,82632.0
2022-07-18 14:30:00,92.16,92.28,92.1,92.24,48336.0,84.7119,84.8222,84.6568,84.7854,48336.0
2022-07-18 14:40:00,92.23,92.28,92.06,92.16,79224.0,84.7762,84.8222,84.62,84.7119,79224.0
2022-07-18 14:50:00,92.16,92.17,91.97,92.02,186764.0,84.7119,84.7211,84.5373,84.5832,186764.0
2022-07-18 15:00:00,92.02,92.12,91.95,92.11,138724.0,84.5832,84.6751,84.5189,84.6659,138724.0
2022-07-18 15:10:00,92.11,92.12,91.96,92.1,124866.0,84.6659,84.6751,84.5281,84.6568,124866.0
2022-07-18 15:20:00,92.09,92.16,91.96,91.96,131425.0,84.6476,84.7119,84.5281,84.5281,131425.0
2022-07-18 15:30:00,91.96,91.96,91.52,91.56,151978.0,84.5281,84.5281,84.1236,84.1604,151978.0
2022-07-18 15:40:00,91.55,91.81,91.55,91.68,236593.0,84.1512,84.3902,84.1512,84.2707,236593.0
2022-07-18 15:50:00,91.68,91.98,91.66,91.87,429655.0,84.2707,84.5465,84.2523,84.4453,429655.0
2022-07-19 09:30:00,92.56,92.83,92.53,92.77,256580.0,85.0796,85.3278,85.052,85.2726,256580.0
2022-07-19 09:40:00,92.79,92.88,92.61,92.79,124773.0,85.291,85.3737,85.1255,85.291,124773.0
2022-07-19 09:50:00,92.78,92.9,92.72,92.81,107162.0,85.2818,85.3921,85.2266,85.3094,107162.0
2022-07-19 10:00:00,92.84,92.84,92.61,92.63,79433.0,85.3369,85.3369,85.1255,85.1439,79433.0
2022-07-19 10:10:00,92.64,92.77,92.58,92.65,105194.0,85.1531,85.2726,85.098,85.1623,105194.0
2022-07-19 10:20:00,92.64,92.78,92.61,92.73,65504.0,85.1531,85.2818,85.1255,85.2358,65504.0
2022-07-19 10:30:00,92.73,92.93,92.73,92.91,48991.0,85.2358,85.4197,85.2358,85.4013,48991.0
2022-07-19 10:40:00,92.91,93.06,92.89,93.06,46399.0,85.4013,85.5392,85.3829,85.5392,46399.0
2022-07-19 10:50:00,93.05,93.15,92.97,92.98,47734.0,85.53,85.6219,85.4564,85.4656,47734.0
2022-07-19 11:00:00,92.98,93.05,92.93,92.94,33475.0,85.4656,85.53,85.4197,85.4289,33475.0
2022-07-19 11:10:00,92.95,93.08,92.9,93.02,59230.0,85.4381,85.5576,85.3921,85.5024,59230.0
2022-07-19 11:20:00,93.02,93.13,92.9,93.08,43824.0,85.5024,85.6035,85.3921,85.5576,43824.0
2022-07-19 11:30:00,93.09,93.2,93.07,93.08,63003.0,85.5667,85.6679,85.5484,85.5576,63003.0
2022-07-19 11:40:00,93.07,93.09,92.9,92.93,44660.0,85.5484,85.5667,85.3921,85.4197,44660.0
2022-07-19 11:50:00,92.94,93.12,92.94,93.09,26486.0,85.4289,85.5943,85.4289,85.5667,26486.0
2022-07-19 12:00:00,93.09,93.11,92.9,92.96,59426.0,85.5667,85.5851,85.3921,85.4473,59426.0
2022-07-19 12:10:00,92.96,93.01,92.93,93.0,16198.0,85.4473,85.4932,85.4197,85.484,16198.0
2022-07-19 12:20:00,93.01,93.15,92.99,93.14,24262.0,85.4932,85.6219,85.4748,85.6127,24262.0
2022-07-19 12:30:00,93.13,93.28,93.11,93.25,84784.0,85.6035,85.7414,85.5851,85.7138,84784.0
2022-07-19 12:40:00,93.25,93.35,93.23,93.32,42641.0,85.7138,85.8057,85.6954,85.7782,42641.0
2022-07-19 12:50:00,93.32,93.4,93.24,93.39,35350.0,85.7782,85.8517,85.7046,85.8425,35350.0
2022-07-19 13:00:00,93.41,93.43,93.34,93.39,38508.0,85.8609,85.8793,85.7965,85.8425,38508.0
2022-07-19 13:10:00,93.4,93.41,93.31,93.34,30907.0,85.8517,85.8609,85.769,85.7965,30907.0
2022-07-19 13:20:00,93.34,93.41,93.28,93.41,29033.0,85.7965,85.8609,85.7414,85.8609,29033.0
2022-07-19 13:30:00,93.41,93.54,93.36,93.53,54415.0,85.8609,85.9804,85.8149,85.9712,54415.0
2022-07-19 13:40:00,93.53,93.64,93.52,93.56,32525.0,85.9712,86.0723,85.962,85.9988,32525.0
2022-07-19 13:50:00,93.57,93.76,93.57,93.76,36896.0,86.008,86.1826,86.008,86.1826,36896.0
2022-07-19 14:00:00,93.76,93.97,93.74,93.94,116623.0,86.1826,86.3756,86.1642,86.348,116623.0
2022-07-19 14:10:00,93.94,94.0,93.89,93.98,82246.0,86.348,86.4032,86.3021,86.3848,82246.0
2022-07-19 14:20:00,93.98,94.01,93.9,93.97,64831.0,86.3848,86.4124,86.3113,86.3756,64831.0
2022-07-19 14:30:00,93.97,94.05,93.96,93.96,54160.0,86.3756,86.4492,86.3664,86.3664,54160.0
2022-07-19 14:40:00,93.96,94.03,93.9,93.96,40884.0,86.3664,86.4308,86.3113,86.3664,40884.0
2022-07-19 14:50:00,93.96,94.03,93.9,94.0,66184.0,86.3664,86.4308,86.3113,86.4032,66184.0
2022-07-19 15:00:00,94.0,94.11,93.92,94.11,41328.0,86.4032,86.5043,86.3297,86.5043,41328.0
2022-07-19 15:10:00,94.09,94.16,94.0,94.16,72045.0,86.4859,86.5503,86.4032,86.5503,72045.0
2022-07-19 15:20:00,94.16,94.18,94.03,94.15,64264.0,86.5503,86.5687,86.4308,86.5411,64264.0
2022-07-19 15:30:00,94.15,94.19,93.98,94.13,138089.0,86.5411,86.5778,86.3848,86.5227,138089.0
2022-07-19 15:40:00,94.13,94.3,94.12,94.2,212517.0,86.5227,86.679,86.5135,86.587,212517.0
2022-07-19 15:50:00,94.2,94.32,94.13,94.24,1012560.0,86.587,86.6973,86.5227,86.6238,1012560.0
2022-07-20 09:30:00,94.12,94.43,94.04,94.19,114214.0,86.5135,86.7984,86.44,86.5778,114214.0
2022-07-20 09:40:00,94.17,94.23,93.75,93.76,81660.0,86.5595,86.6146,86.1734,86.1826,81660.0
2022-07-20 09:50:00,93.76,93.78,93.63,93.63,99573.0,86.1826,86.201,86.0631,86.0631,99573.0
2022-07-20 10:00:00,93.64,93.77,93.57,93.72,123359.0,86.0723,86.1918,86.008,86.1458,123359.0
2022-07-20 10:10:00,93.75,93.92,93.73,93.92,110063.0,86.1734,86.3297,86.155,86.3297,110063.0
2022-07-20 10:20:00,93.92,94.44,93.92,94.42,111302.0,86.3297,86.8076,86.3297,86.7893,111302.0
2022-07-20 10:30:00,94.43,94.6,94.41,94.55,168435.0,86.7984,86.9547,86.7801,86.9088,168435.0
2022-07-20 10:40:00,94.54,94.79,94.46,94.76,191184.0,86.8996,87.1294,86.826,87.1018,191184.0
2022-07-20 10:50:00,94.75,95.09,94.71,95.07,433549.0,87.0926,87.4051,87.0558,87.3867,433549.0
2022-07-20 11:00:00,95.07,95.15,94.94,95.09,100960.0,87.3867,87.4603,87.2672,87.4051,100960.0
2022-07-20 11:10:00,95.08,95.08,94.88,94.96,70325.0,87.3959,87.3959,87.2121,87.2856,70325.0
2022-07-20 11:20:00,94.95,94.96,94.66,94.71,128861.0,87.2764,87.2856,87.0099,87.0558,128861.0
2022-07-20 11:30:00,94.71,94.72,94.54,94.58,85059.0,87.0558,87.065,86.8996,86.9363,85059.0
2022-07-20 11:40:00,94.59,94.65,94.48,94.57,52554.0,86.9455,87.0007,86.8444,86.9271,52554.0
2022-07-20 11:50:00,94.59,94.84,94.56,94.83,56967.0,86.9455,87.1753,86.9179,87.1661,56967.0
2022-07-20 12:00:00,94.82,94.86,94.74,94.77,65538.0,87.1569,87.1937,87.0834,87.111,65538.0
2022-07-20 12:10:00,94.77,94.81,94.6,94.65,79828.0,87.111,87.1477,86.9547,87.0007,79828.0
2022-07-20 12:20:00,94.66,94.66,94.42,94.42,52463.0,87.0099,87.0099,86.7893,86.7893,52463.0
2022-07-20 12:30:00,94.44,94.61,94.43,94.49,52595.0,86.8076,86.9639,86.7984,86.8536,52595.0
2022-07-20 12:40:00,94.5,94.51,94.05,94.14,86938.0,86.8628,86.872,86.4492,86.5319,86938.0
2022-07-20 12:50:00,94.13,94.38,94.13,94.3,66708.0,86.5227,86.7525,86.5227,86.679,66708.0
2022-07-20 13:00:00,94.29,94.34,94.02,94.08,154888.0,86.6698,86.7157,86.4216,86.4767,154888.0
2022-07-20 13:10:00,94.08,94.08,93.92,94.03,76698.0,86.4767,86.4767,86.3297,86.4308,76698.0
2022-07-20 13:20:00,94.04,94.12,93.88,94.12,49035.0,86.44,86.5135,86.2929,86.5135,49035.0
2022-07-20 13:30:00,94.09,94.25,94.04,94.13,106344.0,86.4859,86.633,86.44,86.5227,106344.0
2022-07-20 13:40:00,94.11,94.14,93.89,93.89,39139.0,86.5043,86.5319,86.3021,86.3021,39139.0
2022-07-20 13:50:00,93.89,93.97,93.73,93.75,115945.0,86.3021,86.3756,86.155,86.1734,115945.0
2022-07-20 14:00:00,93.74,94.01,93.74,93.96,64962.0,86.1642,86.4124,86.1642,86.3664,64962.0
2022-07-20 14:10:00,93.95,94.14,93.86,94.1,43340.0,86.3572,86.5319,86.2745,86.4951,43340.0
2022-07-20 14:20:00,94.12,94.31,94.1,94.27,83859.0,86.5135,86.6881,86.4951,86.6514,83859.0
2022-07-20 14:30:00,94.26,94.34,94.19,94.3,81903.0,86.6422,86.7157,86.5778,86.679,81903.0
2022-07-20 14:40:00,94.31,94.37,94.28,94.36,31378.0,86.6881,86.7433,86.6606,86.7341,31378.0
2022-07-20 14:50:00,94.37,94.38,94.05,94.27,69107.0,86.7433,86.7525,86.4492,86.6514,69107.0
2022-07-20 15:00:00,94.27,94.5,94.24,94.36,102364.0,86.6514,86.8628,86.6238,86.7341,102364.0
2022-07-20 15:10:00,94.37,94.52,94.35,94.45,138873.0,86.7433,86.8812,86.7249,86.8168,138873.0
2022-07-20 15:20:00,94.45,94.47,94.31,94.45,156009.0,86.8168,86.8352,86.6881,86.8168,156009.0
2022-07-20 15:30:00,94.45,94.47,94.2,94.23,164998.0,86.8168,86.8352,86.587,86.6146,164998.0
2022-07-20 15:40:00,94.25,94.4,94.21,94.25,188918.0,86.633,86.7709,86.5962,86.633,188918.0
2022-07-20 15:50:00,94.25,94.31,93.92,93.98,793502.0,86.633,86.6881,86.3297,86.3848,793502.0
2022-07-21 09:30:00,94.1,94.1,93.35,93.6,179601.0,86.4951,86.4951,85.8057,86.0355,179601.0
2022-07-21 09:40:00,93.61,93.8,93.45,93.71,104130.0,86.0447,86.2194,85.8976,86.1366,104130.0
2022-07-21 09:50:00,93.72,94.02,93.62,93.8,83642.0,86.1458,86.4216,86.0539,86.2194,83642.0
2022-07-21 10:00:00,93.82,93.98,93.42,93.57,115384.0,86.2377,86.3848,85.8701,86.008,115384.0
2022-07-21 10:10:00,93.56,93.63,93.35,93.61,82058.0,85.9988,86.0631,85.8057,86.0447,82058.0
2022-07-21 10:20:00,93.63,93.67,93.22,93.35,116506.0,86.0631,86.0999,85.6862,85.8057,116506.0
2022-07-21 10:30:00,93.33,93.65,93.31,93.65,148547.0,85.7873,86.0815,85.769,86.0815,148547.0
2022-07-21 10:40:00,93.65,93.72,93.57,93.6,78683.0,86.0815,86.1458,86.008,86.0355,78683.0
2022-07-21 10:50:00,93.6,93.86,93.57,93.85,67411.0,86.0355,86.2745,86.008,86.2653,67411.0
2022-07-21 11:00:00,93.84,94.0,93.79,93.94,87965.0,86.2561,86.4032,86.2102,86.348,87965.0
2022-07-21 11:10:00,93.95,94.14,93.92,94.11,74810.0,86.3572,86.5319,86.3297,86.5043,74810.0
2022-07-21 11:20:00,94.12,94.15,93.99,94.14,56668.0,86.5135,86.5411,86.394,86.5319,56668.0
2022-07-21 11:30:00,94.15,94.43,94.11,94.37,60419.0,86.5411,86.7984,86.5043,86.7433,60419.0
2022-07-21 11:40:00,94.38,94.38,94.16,94.16,45009.0,86.7525,86.7525,86.5503,86.5503,45009.0
2022-07-21 11:50:00,94.16,94.24,94.12,94.19,36591.0,86.5503,86.6238,86.5135,86.5778,36591.0
2022-07-21 12:00:00,94.18,94.37,94.14,94.35,78211.0,86.5687,86.7433,86.5319,86.7249,78211.0
2022-07-21 12:10:00,94.35,94.38,94.18,94.28,35820.0,86.7249,86.7525,86.5687,86.6606,35820.0
2022-07-21 12:20:00,94.29,94.43,94.25,94.4,27134.0,86.6698,86.7984,86.633,86.7709,27134.0
2022-07-21 12:30:00,94.39,94.45,94.26,94.33,51603.0,86.7617,86.8168,86.6422,86.7065,51603.0
2022-07-21 12:40:00,94.33,94.36,94.23,94.23,23680.0,86.7065,86.7341,86.6146,86.6146,23680.0
2022-07-21 12:50:00,94.23,94.35,94.23,94.28,38707.0,86.6146,86.7249,86.6146,86.6606,38707.0
2022-07-21 13:00:00,94.31,94.32,94.21,94.25,18632.0,86.6881,86.6973,86.5962,86.633,18632.0
2022-07-21 13:10:00,94.24,94.34,94.22,94.3,41647.0,86.6238,86.7157,86.6054,86.679,41647.0
2022-07-21 13:20:00,94.28,94.34,94.05,94.15,62388.0,86.6606,86.7157,86.4492,86.5411,62388.0
2022-07-21 13:30:00,94.13,94.2,93.95,94.2,125709.0,86.5227,86.587,86.3572,86.587,125709.0
2022-07-21 13:40:00,94.19,94.23,94.1,94.1,78705.0,86.5778,86.6146,86.4951,86.4951,78705.0
2022-07-21 13:50:00,94.09,94.11,93.95,94.09,93496.0,86.4859,86.5043,86.3572,86.4859,93496.0
2022-07-21 14:00:00,94.1,94.28,94.1,94.22,26620.0,86.4951,86.6606,86.4951,86.6054,26620.0
2022-07-21 14:10:00,94.22,94.33,94.2,94.29,22406.0,86.6054,86.7065,86.587,86.6698,22406.0
2022-07-21 14:20:00,94.28,94.37,94.27,94.32,21988.0,86.6606,86.7433,86.6514,86.6973,21988.0
2022-07-21 14:30:00,94.34,94.34,94.2,94.25,29268.0,86.7157,86.7157,86.587,86.633,29268.0
2022-07-21 14:40:00,94.24,94.26,94.13,94.19,34162.0,86.6238,86.6422,86.5227,86.5778,34162.0
2022-07-21 14:50:00,94.2,94.24,94.12,94.17,21223.0,86.587,86.6238,86.5135,86.5595,21223.0
2022-07-21 15:00:00,94.16,94.36,94.15,94.36,93369.0,86.5503,86.7341,86.5411,86.7341,93369.0
2022-07-21 15:10:00,94.35,94.36,94.25,94.32,51950.0,86.7249,86.7341,86.633,86.6973,51950.0
2022-07-21 15:20:00,94.31,94.43,94.29,94.43,100765.0,86.6881,86.7984,86.6698,86.7984,100765.0
2022-07-21 15:30:00,94.42,94.48,94.33,94.39,189557.0,86.7893,86.8444,86.7065,86.7617,189557.0
2022-07-21 15:40:00,94.39,94.5,94.38,94.48,161232.0,86.7617,86.8628,86.7525,86.8444,161232.0
2022-07-21 15:50:00,94.49,94.83,94.49,94.82,686952.0,86.8536,87.1661,86.8536,87.1569,686952.0
2022-07-22 09:30:00,95.0,95.59,94.91,95.52,437016.0,87.3224,87.8647,87.2397,87.8004,437016.0
2022-07-22 09:40:00,95.5,95.8,95.39,95.75,224680.0,87.782,88.0577,87.6809,88.0118,224680.0
2022-07-22 09:50:00,95.74,95.87,95.48,95.62,145228.0,88.0026,88.1221,87.7636,87.8923,145228.0
2022-07-22 10:00:00,95.62,95.71,95.43,95.46,134086.0,87.8923,87.975,87.7176,87.7452,134086.0
2022-07-22 10:10:00,95.47,95.89,95.47,95.84,52735.0,87.7544,88.1405,87.7544,88.0945,52735.0
2022-07-22 10:20:00,95.84,95.87,95.71,95.87,46307.0,88.0945,88.1221,87.975,88.1221,46307.0
2022-07-22 10:30:00,95.87,95.93,95.8,95.83,52189.0,88.1221,88.1772,88.0577,88.0853,52189.0
2022-07-22 10:40:00,95.82,95.96,95.81,95.84,68161.0,88.0761,88.2048,88.0669,88.0945,68161.0
2022-07-22 10:50:00,95.84,95.96,95.78,95.87,54445.0,88.0945,88.2048,88.0393,88.1221,54445.0
2022-07-22 11:00:00,95.87,95.88,95.61,95.7,58860.0,88.1221,88.1313,87.8831,87.9658,58860.0
2022-07-22 11:10:00,95.7,95.77,95.65,95.69,23279.0,87.9658,88.0302,87.9199,87.9566,23279.0
2022-07-22 11:20:00,95.68,95.69,95.52,95.54,24341.0,87.9474,87.9566,87.8004,87.8187,24341.0
2022-07-22 11:30:00,95.53,95.6,95.36,95.39,91299.0,87.8096,87.8739,87.6533,87.6809,91299.0
2022-07-22 11:40:00,95.39,95.48,95.26,95.31,35384.0,87.6809,87.7636,87.5614,87.6073,35384.0
2022-07-22 11:50:00,95.3,95.46,95.28,95.45,132459.0,87.5981,87.7452,87.5798,87.736,132459.0
2022-07-22 12:00:00,95.45,95.48,95.23,95.24,88750.0,87.736,87.7636,87.5338,87.543,88750.0
2022-07-22 12:10:00,95.22,95.34,95.14,95.31,44627.0,87.5246,87.6349,87.4511,87.6073,44627.0
2022-07-22 12:20:00,95.32,95.35,95.23,95.32,38931.0,87.6165,87.6441,87.5338,87.6165,38931.0
2022-07-22 12:30:00,95.32,95.52,95.31,95.35,31178.0,87.6165,87.8004,87.6073,87.6441,31178.0
2022-07-22 12:40:00,95.36,95.39,95.25,95.37,58964.0,87.6533,87.6809,87.5522,87.6625,58964.0
2022-07-22 12:50:00,95.35,95.43,95.34,95.38,36471.0,87.6441,87.7176,87.6349,87.6717,36471.0
2022-07-22 13:00:00,95.38,95.41,95.28,95.37,43979.0,87.6717,87.6992,87.5798,87.6625,43979.0
2022-07-22 13:10:00,95.36,95.38,95.17,95.2,54084.0,87.6533,87.6717,87.4786,87.5062,54084.0
2022-07-22 13:20:00,95.2,95.24,95.16,95.22,40246.0,87.5062,87.543,87.4695,87.5246,40246.0
2022-07-22 13:30:00,95.21,95.21,94.95,95.08,49824.0,87.5154,87.5154,87.2764,87.3959,49824.0
2022-07-22 13:40:00,95.09,95.09,94.91,94.95,49944.0,87.4051,87.4051,87.2397,87.2764,49944.0
2022-07-22 13:50:00,94.94,94.97,94.84,94.96,51422.0,87.2672,87.2948,87.1753,87.2856,51422.0
2022-07-22 14:00:00,94.96,95.0,94.8,94.87,97375.0,87.2856,87.3224,87.1385,87.2029,97375.0
2022-07-22 14:10:00,94.87,94.87,94.75,94.87,36814.0,87.2029,87.2029,87.0926,87.2029,36814.0
2022-07-22 14:20:00,94.85,94.89,94.77,94.82,68018.0,87.1845,87.2213,87.111,87.1569,68018.0
2022-07-22 14:30:00,94.81,94.87,94.7,94.74,59412.0,87.1477,87.2029,87.0466,87.0834,59412.0
2022-07-22 14:40:00,94.74,94.8,94.66,94.8,25251.0,87.0834,87.1385,87.0099,87.1385,25251.0
2022-07-22 14:50:00,94.81,94.93,94.78,94.87,56620.0,87.1477,87.258,87.1202,87.2029,56620.0
2022-07-22 15:00:00,94.84,94.99,94.82,94.96,54033.0,87.1753,87.3132,87.1569,87.2856,54033.0
2022-07-22 15:10:00,94.97,95.13,94.95,95.02,70440.0,87.2948,87.4419,87.2764,87.3408,70440.0
2022-07-22 15:20:00,95.02,95.13,94.96,95.13,49582.0,87.3408,87.4419,87.2856,87.4419,49582.0
2022-07-22 15:30:00,95.15,95.16,95.03,95.08,84404.0,87.4603,87.4695,87.35,87.3959,84404.0
2022-07-22 15:40:00,95.08,95.15,94.96,95.03,214769.0,87.3959,87.4603,87.2856,87.35,214769.0
2022-07-22 15:50:00,95.04,95.37,95.04,95.36,625196.0,87.3592,87.6625,87.3592,87.6533,625196.0
2022-07-25 09:30:00,95.48,95.5,95.0,95.07,420274.0,87.7636,87.782,87.3224,87.3867,420274.0
2022-07-25 09:40:00,95.09,95.33,95.06,95.33,94715.0,87.4051,87.6257,87.3775,87.6257,94715.0
2022-07-25 09:50:00,95.32,95.55,95.32,95.47,100770.0,87.6165,87.8279,87.6165,87.7544,100770.0
2022-07-25 10:00:00,95.48,95.58,95.35,95.5,74300.0,87.7636,87.8555,87.6441,87.782,74300.0
2022-07-25 10:10:00,95.5,95.58,95.41,95.53,49429.0,87.782,87.8555,87.6992,87.8096,49429.0
2022-07-25 10:20:00,95.53,95.59,95.32,95.48,182752.0,87.8096,87.8647,87.6165,87.7636,182752.0
2022-07-25 10:30:00,95.47,95.53,95.34,95.37,50287.0,87.7544,87.8096,87.6349,87.6625,50287.0
2022-07-25 10:40:00,95.38,95.59,95.3,95.55,100749.0,87.6717,87.8647,87.5981,87.8279,100749.0
2022-07-25 10:50:00,95.54,95.6,95.52,95.53,50812.0,87.8187,87.8739,87.8004,87.8096,50812.0
2022-07-25 11:00:00,95.53,95.61,95.45,95.56,68575.0,87.8096,87.8831,87.736,87.8371,68575.0
2022-07-25 11:10:00,95.59,95.62,95.42,95.47,38481.0,87.8647,87.8923,87.7084,87.7544,38481.0
2022-07-25 11:20:00,95.46,95.71,95.46,95.7,41525.0,87.7452,87.975,87.7452,87.9658,41525.0
2022-07-25 11:30:00,95.68,95.75,95.63,95.72,25782.0,87.9474,88.0118,87.9015,87.9842,25782.0
2022-07-25 11:40:00,95.72,95.88,95.71,95.86,38108.0,87.9842,88.1313,87.975,88.1129,38108.0
2022-07-25 11:50:00,95.86,95.94,95.86,95.91,44729.0,88.1129,88.1864,88.1129,88.1588,44729.0
2022-07-25 12:00:00,95.91,95.98,95.82,95.82,31113.0,88.1588,88.2232,88.0761,88.0761,31113.0
2022-07-25 12:10:00,95.82,95.85,95.67,95.74,29129.0,88.0761,88.1037,87.9382,88.0026,29129.0
2022-07-25 12:20:00,95.73,95.74,95.63,95.71,24960.0,87.9934,88.0026,87.9015,87.975,24960.0
2022-07-25 12:30:00,95.71,95.77,95.63,95.64,63435.0,87.975,88.0302,87.9015,87.9107,63435.0
2022-07-25 12:40:00,95.64,95.72,95.55,95.71,52069.0,87.9107,87.9842,87.8279,87.975,52069.0
2022-07-25 12:50:00,95.7,95.7,95.51,95.53,28694.0,87.9658,87.9658,87.7912,87.8096,28694.0
2022-07-25 13:00:00,95.52,95.58,95.47,95.57,65363.0,87.8004,87.8555,87.7544,87.8463,65363.0
2022-07-25 13:10:00,95.57,95.62,95.53,95.56,39487.0,87.8463,87.8923,87.8096,87.8371,39487.0
2022-07-25 13:20:00,95.56,95.57,95.49,95.49,23122.0,87.8371,87.8463,87.7728,87.7728,23122.0
2022-07-25 13:30:00,95.5,95.54,95.44,95.45,59033.0,87.782,87.8187,87.7268,87.736,59033.0
2022-07-25 13:40:00,95.45,95.46,95.37,95.38,30745.0,87.736,87.7452,87.6625,87.6717,30745.0
2022-07-25 13:50:00,95.38,95.39,95.25,95.27,39997.0,87.6717,87.6809,87.5522,87.5706,39997.0
2022-07-25 14:00:00,95.26,95.27,95.15,95.22,61474.0,87.5614,87.5706,87.4603,87.5246,61474.0
2022-07-25 14:10:00,95.22,95.3,95.18,95.21,39706.0,87.5246,87.5981,87.4878,87.5154,39706.0
2022-07-25 14:20:00,95.2,95.31,95.19,95.26,25187.0,87.5062,87.6073,87.497,87.5614,25187.0
2022-07-25 14:30:00,95.25,95.34,95.17,95.31,42627.0,87.5522,87.6349,87.4786,87.6073,42627.0
2022-07-25 14:40:00,95.31,95.4,95.19,95.25,37319.0,87.6073,87.6901,87.497,87.5522,37319.0
2022-07-25 14:50:00,95.25,95.3,95.14,95.15,48460.0,87.5522,87.5981,87.4511,87.4603,48460.0
2022-07-25 15:00:00,95.15,95.25,95.04,95.12,72268.0,87.4603,87.5522,87.3592,87.4327,72268.0
2022-07-25 15:10:00,95.13,95.14,94.98,95.09,58657.0,87.4419,87.4511,87.304,87.4051,58657.0
2022-07-25 15:20:00,95.09,95.19,95.06,95.06,55698.0,87.4051,87.497,87.3775,87.3775,55698.0
2022-07-25 15:30:00,95.06,95.21,95.02,95.2,108543.0,87.3775,87.5154,87.3408,87.5062,108543.0
2022-07-25 15:40:00,95.19,95.25,95.15,95.25,162051.0,87.497,87.5522,87.4603,87.5522,162051.0
2022-07-25 15:50:00,95.25,95.54,95.24,95.48,692945.0,87.5522,87.8187,87.543,87.7636,692945.0
2022-07-26 09:30:00,95.41,95.7,95.23,95.6,232513.0,87.6992,87.9658,87.5338,87.8739,232513.0
2022-07-26 09:40:00,95.6,96.08,95.6,95.92,117392.0,87.8739,88.3151,87.8739,88.168,117392.0
2022-07-26 09:50:00,95.93,96.08,95.85,95.92,74039.0,88.1772,88.3151,88.1037,88.168,74039.0
2022-07-26 10:00:00,95.91,96.08,95.78,95.89,69925.0,88.1588,88.3151,88.0393,88.1405,69925.0
2022-07-26 10:10:00,95.88,95.95,95.77,95.81,36447.0,88.1313,88.1956,88.0302,88.0669,36447.0
2022-07-26 10:20:00,95.82,95.83,95.66,95.7,28801.0,88.0761,88.0853,87.929,87.9658,28801.0
2022-07-26 10:30:00,95.71,95.75,95.63,95.69,32312.0,87.975,88.0118,87.9015,87.9566,32312.0
2022-07-26 10:40:00,95.7,95.71,95.55,95.55,19759.0,87.9658,87.975,87.8279,87.8279,19759.0
2022-07-26 10:50:00,95.54,95.54,95.29,95.5,92249.0,87.8187,87.8187,87.5889,87.782,92249.0
2022-07-26 11:00:00,95.51,95.6,95.48,95.58,54200.0,87.7912,87.8739,87.7636,87.8555,54200.0
2022-07-26 11:10:00,95.57,95.59,95.49,95.57,45119.0,87.8463,87.8647,87.7728,87.8463,45119.0
2022-07-26 11:20:00,95.58,95.65,95.41,95.47,51269.0,87.8555,87.9199,87.6992,87.7544,51269.0
2022-07-26 11:30:00,95.46,95.51,95.35,95.37,30441.0,87.7452,87.7912,87.6441,87.6625,30441.0
2022-07-26 11:40:00,95.37,95.5,95.37,95.46,32334.0,87.6625,87.782,87.6625,87.7452,32334.0
2022-07-26 11:50:00,95.45,95.45,95.31,95.37,23843.0,87.736,87.736,87.6073,87.6625,23843.0
2022-07-26 12:00:00,95.37,95.51,95.36,95.48,12383.0,87.6625,87.7912,87.6533,87.7636,12383.0
2022-07-26 12:10:00,95.49,95.56,95.43,95.47,31078.0,87.7728,87.8371,87.7176,87.7544,31078.0
2022-07-26 12:20:00,95.48,95.63,95.46,95.63,22554.0,87.7636,87.9015,87.7452,87.9015,22554.0
2022-07-26 12:30:00,95.63,95.72,95.6,95.6,19999.0,87.9015,87.9842,87.8739,87.8739,19999.0
2022-07-26 12:40:00,95.59,95.65,95.5,95.58,103359.0,87.8647,87.9199,87.782,87.8555,103359.0
2022-07-26 12:50:00,95.59,95.75,95.57,95.71,19415.0,87.8647,88.0118,87.8463,87.975,19415.0
2022-07-26 13:00:00,95.67,95.74,95.63,95.72,37147.0,87.9382,88.0026,87.9015,87.9842,37147.0
2022-07-26 13:10:00,95.72,95.73,95.56,95.58,59925.0,87.9842,87.9934,87.8371,87.8555,59925.0
2022-07-26 13:20:00,95.59,95.72,95.57,95.7,21153.0,87.8647,87.9842,87.8463,87.9658,21153.0
2022-07-26 13:30:00,95.65,95.7,95.55,95.56,19074.0,87.9199,87.9658,87.8279,87.8371,19074.0
2022-07-26 13:40:00,95.55,95.57,95.45,95.47,42106.0,87.8279,87.8463,87.736,87.7544,42106.0
2022-07-26 13:50:00,95.49,95.52,95.44,95.48,21661.0,87.7728,87.8004,87.7268,87.7636,21661.0
2022-07-26 14:00:00,95.47,95.68,95.42,95.43,105253.0,87.7544,87.9474,87.7084,87.7176,105253.0
2022-07-26 14:10:00,95.45,95.46,95.39,95.39,29316.0,87.736,87.7452,87.6809,87.6809,29316.0
2022-07-26 14:20:00,95.39,95.48,95.31,95.31,14768.0,87.6809,87.7636,87.6073,87.6073,14768.0
2022-07-26 14:30:00,95.31,95.36,95.25,95.27,24733.0,87.6073,87.6533,87.5522,87.5706,24733.0
2022-07-26 14:40:00,95.25,95.33,95.24,95.31,31121.0,87.5522,87.6257,87.543,87.6073,31121.0
2022-07-26 14:50:00,95.31,95.49,95.3,95.48,31644.0,87.6073,87.7728,87.5981,87.7636,31644.0
2022-07-26 15:00:00,95.49,95.5,95.34,95.39,59356.0,87.7728,87.782,87.6349,87.6809,59356.0
2022-07-26 15:10:00,95.38,95.62,95.38,95.53,85401.0,87.6717,87.8923,87.6717,87.8096,85401.0
2022-07-26 15:20:00,95.54,95.59,95.48,95.58,47238.0,87.8187,87.8647,87.7636,87.8555,47238.0
2022-07-26 15:30:00,95.58,95.71,95.49,95.7,78661.0,87.8555,87.975,87.7728,87.9658,78661.0
2022-07-26 15:40:00,95.69,95.7,95.5,95.55,90219.0,87.9566,87.9658,87.782,87.8279,90219.0
2022-07-26 15:50:00,95.56,95.72,95.5,95.55,347749.0,87.8371,87.9842,87.782,87.8279,347749.0
2022-07-27 09:30:00,95.73,96.32,95.73,96.19,190096.0,87.9934,88.5357,87.9934,88.4162,190096.0
2022-07-27 09:40:00,96.2,96.34,96.15,96.31,126166.0,88.4254,88.5541,88.3794,88.5265,126166.0
2022-07-27 09:50:00,96.31,96.36,96.11,96.11,114872.0,88.5265,88.5725,88.3427,88.3427,114872.0
2022-07-27 10:00:00,96.1,96.16,95.83,95.85,128011.0,88.3335,88.3886,88.0853,88.1037,128011.0
2022-07-27 10:10:00,95.85,95.89,95.71,95.76,40629.0,88.1037,88.1405,87.975,88.021,40629.0
2022-07-27 10:20:00,95.77,95.78,95.62,95.63,37600.0,88.0302,88.0393,87.8923,87.9015,37600.0
2022-07-27 10:30:00,95.61,95.69,95.58,95.59,44433.0,87.8831,87.9566,87.8555,87.8647,44433.0
2022-07-27 10:40:00,95.59,95.65,95.5,95.57,40888.0,87.8647,87.9199,87.782,87.8463,40888.0
2022-07-27 10:50:00,95.57,95.61,95.5,95.61,56241.0,87.8463,87.8831,87.782,87.8831,56241.0
2022-07-27 11:00:00,95.61,95.71,95.58,95.62,90263.0,87.8831,87.975,87.8555,87.8923,90263.0
2022-07-27 11:10:00,95.61,95.72,95.6,95.67,59460.0,87.8831,87.9842,87.8739,87.9382,59460.0
2022-07-27 11:20:00,95.67,95.73,95.59,95.68,73506.0,87.9382,87.9934,87.8647,87.9474,73506.0
2022-07-27 11:30:00,95.68,95.74,95.63,95.66,33934.0,87.9474,88.0026,87.9015,87.929,33934.0
2022-07-27 11:40:00,95.66,95.69,95.57,95.58,59036.0,87.929,87.9566,87.8463,87.8555,59036.0
2022-07-27 11:50:00,95.58,95.69,95.58,95.62,93875.0,87.8555,87.9566,87.8555,87.8923,93875.0
2022-07-27 12:00:00,95.63,95.68,95.59,95.62,42113.0,87.9015,87.9474,87.8647,87.8923,42113.0
2022-07-27 12:10:00,95.62,95.62,95.49,95.57,46103.0,87.8923,87.8923,87.7728,87.8463,46103.0
2022-07-27 12:20:00,95.58,95.67,95.54,95.62,46671.0,87.8555,87.9382,87.8187,87.8923,46671.0
2022-07-27 12:30:00,95.63,95.64,95.5,95.51,40906.0,87.9015,87.9107,87.782,87.7912,40906.0
2022-07-27 12:40:00,95.52,95.57,95.51,95.55,24836.0,87.8004,87.8463,87.7912,87.8279,24836.0
2022-07-27 12:50:00,95.54,95.6,95.39,95.39,43226.0,87.8187,87.8739,87.6809,87.6809,43226.0
2022-07-27 13:00:00,95.4,95.47,95.39,95.46,67212.0,87.6901,87.7544,87.6809,87.7452,67212.0
2022-07-27 13:10:00,95.47,95.5,95.33,95.36,43467.0,87.7544,87.782,87.6257,87.6533,43467.0
2022-07-27 13:20:00,95.36,95.47,95.36,95.47,28683.0,87.6533,87.7544,87.6533,87.7544,28683.0
2022-07-27 13:30:00,95.48,95.59,95.46,95.52,30312.0,87.7636,87.8647,87.7452,87.8004,30312.0
2022-07-27 13:40:00,95.53,95.68,95.52,95.66,36755.0,87.8096,87.9474,87.8004,87.929,36755.0
2022-07-27 13:50:00,95.65,95.69,95.56,95.61,66202.0,87.9199,87.9566,87.8371,87.8831,66202.0
2022-07-27 14:00:00,95.61,95.76,95.35,95.43,120773.0,87.8831,88.021,87.6441,87.7176,120773.0
2022-07-27 14:10:00,95.43,95.54,95.39,95.45,45379.0,87.7176,87.8187,87.6809,87.736,45379.0
2022-07-27 14:20:00,95.45,95.47,95.35,95.4,35848.0,87.736,87.7544,87.6441,87.6901,35848.0
2022-07-27 14:30:00,95.4,95.8,95.2,95.78,155912.0,87.6901,88.0577,87.5062,88.0393,155912.0
2022-07-27 14:40:00,95.79,96.05,95.79,95.86,207216.0,88.0485,88.2875,88.0485,88.1129,207216.0
2022-07-27 14:50:00,95.86,96.21,95.85,96.02,116826.0,88.1129,88.4346,88.1037,88.2599,116826.0
2022-07-27 15:00:00,96.03,96.28,95.92,96.18,184165.0,88.2691,88.4989,88.168,88.407,184165.0
2022-07-27 15:10:00,96.18,96.31,96.13,96.24,93601.0,88.407,88.5265,88.3611,88.4622,93601.0
2022-07-27 15:20:00,96.26,96.55,96.19,96.54,227967.0,88.4806,88.7471,88.4162,88.7379,227967.0
2022-07-27 15:30:00,96.55,96.55,96.32,96.38,261622.0,88.7471,88.7471,88.5357,88.5909,261622.0
2022-07-27 15:40:00,96.38,96.59,96.35,96.47,187356.0,88.5909,88.7839,88.5633,88.6736,187356.0
2022-07-27 15:50:00,96.47,96.54,96.34,96.35,555849.0,88.6736,88.7379,88.5541,88.5633,555849.0
2022-07-28 09:30:00,97.06,97.99,97.02,97.7,359431.0,89.2159,90.0707,89.1791,89.8042,359431.0
2022-07-28 09:40:00,97.73,97.78,97.38,97.55,259628.0,89.8318,89.8777,89.51,89.6663,259628.0
2022-07-28 09:50:00,97.56,97.81,97.5,97.77,102951.0,89.6755,89.9053,89.6203,89.8685,102951.0
2022-07-28 10:00:00,97.76,97.85,97.39,97.52,265876.0,89.8593,89.9421,89.5192,89.6387,265876.0
2022-07-28 10:10:00,97.54,97.6,97.45,97.59,93159.0,89.6571,89.7123,89.5744,89.7031,93159.0
2022-07-28 10:20:00,97.59,97.75,97.44,97.58,60059.0,89.7031,89.8501,89.5652,89.6939,60059.0
2022-07-28 10:30:00,97.59,98.06,97.57,98.0,102777.0,89.7031,90.1351,89.6847,90.0799,102777.0
2022-07-28 10:40:00,97.99,98.13,97.93,98.1,120315.0,90.0707,90.1994,90.0156,90.1719,120315.0
2022-07-28 10:50:00,98.1,98.51,98.07,98.48,150855.0,90.1719,90.5487,90.1443,90.5211,150855.0
2022-07-28 11:00:00,98.5,98.64,98.46,98.55,87205.0,90.5395,90.6682,90.5028,90.5855,87205.0
2022-07-28 11:10:00,98.56,98.81,98.56,98.8,65148.0,90.5947,90.8245,90.5947,90.8153,65148.0
2022-07-28 11:20:00,98.8,99.03,98.73,98.98,197698.0,90.8153,91.0267,90.7509,90.9807,197698.0
2022-07-28 11:30:00,98.98,98.99,98.83,98.85,90309.0,90.9807,90.9899,90.8429,90.8612,90309.0
2022-07-28 11:40:00,98.87,99.03,98.8,98.91,119944.0,90.8796,91.0267,90.8153,90.9164,119944.0
2022-07-28 11:50:00,98.92,98.95,98.66,98.67,86485.0,90.9256,90.9532,90.6866,90.6958,86485.0
2022-07-28 12:00:00,98.68,98.79,98.62,98.65,210123.0,90.705,90.8061,90.6498,90.6774,210123.0
2022-07-28 12:10:00,98.66,98.88,98.65,98.81,60577.0,90.6866,90.8888,90.6774,90.8245,60577.0
2022-07-28 12:20:00,98.81,98.99,98.81,98.95,100843.0,90.8245,90.9899,90.8245,90.9532,100843.0
2022-07-28 12:30:00,98.95,98.95,98.79,98.87,120926.0,90.9532,90.9532,90.8061,90.8796,120926.0
2022-07-28 12:40:00,98.88,99.02,98.86,98.98,31006.0,90.8888,91.0175,90.8704,90.9807,31006.0
2022-07-28 12:50:00,98.98,99.07,98.95,99.04,110392.0,90.9807,91.0635,90.9532,91.0359,110392.0
2022-07-28 13:00:00,99.04,99.1,98.89,99.1,135599.0,91.0359,91.091,90.898,91.091,135599.0
2022-07-28 13:10:00,99.1,99.16,99.0,99.06,153153.0,91.091,91.1462,90.9991,91.0543,153153.0
2022-07-28 13:20:00,99.06,99.16,99.03,99.16,84387.0,91.0543,91.1462,91.0267,91.1462,84387.0
2022-07-28 13:30:00,99.16,99.3,99.05,99.27,116469.0,91.1462,91.2749,91.0451,91.2473,116469.0
2022-07-28 13:40:00,99.27,99.37,99.25,99.31,90227.0,91.2473,91.3392,91.2289,91.2841,90227.0
2022-07-28 13:50:00,99.3,99.39,99.27,99.3,41512.0,91.2749,91.3576,91.2473,91.2749,41512.0
2022-07-28 14:00:00,99.29,99.29,99.11,99.14,101129.0,91.2657,91.2657,91.1002,91.1278,101129.0
2022-07-28 14:10:00,99.13,99.3,99.12,99.23,125287.0,91.1186,91.2749,91.1094,91.2105,125287.0
2022-07-28 14:20:00,99.22,99.27,99.1,99.23,394067.0,91.2013,91.2473,91.091,91.2105,394067.0
2022-07-28 14:30:00,99.21,99.27,99.12,99.26,104124.0,91.1921,91.2473,91.1094,91.2381,104124.0
2022-07-28 14:40:00,99.26,99.27,99.19,99.21,85277.0,91.2381,91.2473,91.1738,91.1921,85277.0
2022-07-28 14:50:00,99.2,99.26,99.15,99.23,196952.0,91.183,91.2381,91.137,91.2105,196952.0
2022-07-28 15:00:00,99.23,99.25,99.08,99.16,96644.0,91.2105,91.2289,91.0726,91.1462,96644.0
2022-07-28 15:10:00,99.16,99.18,98.96,99.04,332128.0,91.1462,91.1646,90.9623,91.0359,332128.0
2022-07-28 15:20:00,99.05,99.29,99.04,99.28,89422.0,91.0451,91.2657,91.0359,91.2565,89422.0
2022-07-28 15:30:00,99.27,99.36,99.23,99.3,165899.0,91.2473,91.33,91.2105,91.2749,165899.0
2022-07-28 15:40:00,99.31,99.5,99.26,99.49,243714.0,91.2841,91.4587,91.2381,91.4495,243714.0
2022-07-28 15:50:00,99.49,99.64,99.44,99.57,840554.0,91.4495,91.5874,91.4036,91.523,840554.0
2022-07-29 09:30:00,99.56,99.59,99.17,99.49,406482.0,91.5139,91.5414,91.1554,91.4495,406482.0
2022-07-29 09:40:00,99.48,99.48,99.21,99.32,119151.0,91.4403,91.4403,91.1921,91.2933,119151.0
2022-07-29 09:50:00,99.33,99.64,99.33,99.63,123655.0,91.3024,91.5874,91.3024,91.5782,123655.0
2022-07-29 10:00:00,99.64,99.92,99.59,99.87,101506.0,91.5874,91.8448,91.5414,91.7988,101506.0
2022-07-29 10:10:00,99.87,100.02,99.83,99.94,84083.0,91.7988,91.9367,91.762,91.8631,84083.0
2022-07-29 10:20:00,99.94,100.25,99.9,100.12,139467.0,91.8631,92.1481,91.8264,92.0286,139467.0
2022-07-29 10:30:00,100.13,100.18,100.01,100.01,81546.0,92.0378,92.0838,91.9275,91.9275,81546.0
2022-07-29 10:40:00,100.01,100.09,99.92,99.92,57926.0,91.9275,92.001,91.8448,91.8448,57926.0
2022-07-29 10:50:00,99.93,99.93,99.58,99.62,71355.0,91.854,91.854,91.5322,91.569,71355.0
2022-07-29 11:00:00,99.62,99.71,99.56,99.64,29369.0,91.569,91.6517,91.5139,91.5874,29369.0
2022-07-29 11:10:00,99.64,99.77,99.59,99.77,44671.0,91.5874,91.7069,91.5414,91.7069,44671.0
2022-07-29 11:20:00,99.76,99.78,99.5,99.61,44201.0,91.6977,91.7161,91.4587,91.5598,44201.0
2022-07-29 11:30:00,99.61,99.75,99.54,99.75,53703.0,91.5598,91.6885,91.4955,91.6885,53703.0
2022-07-29 11:40:00,99.76,99.88,99.71,99.84,41061.0,91.6977,91.808,91.6517,91.7712,41061.0
2022-07-29 11:50:00,99.84,99.97,99.8,99.92,25091.0,91.7712,91.8907,91.7345,91.8448,25091.0
2022-07-29 12:00:00,99.92,99.98,99.77,99.79,32515.0,91.8448,91.8999,91.7069,91.7253,32515.0
2022-07-29 12:10:00,99.8,99.99,99.8,99.98,56056.0,91.7345,91.9091,91.7345,91.8999,56056.0
2022-07-29 12:20:00,99.97,100.0,99.91,99.96,27205.0,91.8907,91.9183,91.8356,91.8815,27205.0
2022-07-29 12:30:00,99.97,100.12,99.97,100.1,46375.0,91.8907,92.0286,91.8907,92.0102,46375.0
2022-07-29 12:40:00,100.09,100.27,100.08,100.25,99709.0,92.001,92.1665,91.9918,92.1481,99709.0
2022-07-29 12:50:00,100.25,100.39,100.25,100.31,168247.0,92.1481,92.2768,92.1481,92.2032,168247.0
2022-07-29 13:00:00,100.32,100.33,100.22,100.31,73213.0,92.2124,92.2216,92.1205,92.2032,73213.0
2022-07-29 13:10:00,100.3,100.33,100.26,100.31,78048.0,92.1941,92.2216,92.1573,92.2032,78048.0
2022-07-29 13:20:00,100.31,100.35,100.16,100.18,104072.0,92.2032,92.24,92.0654,92.0838,104072.0
2022-07-29 13:30:00,100.18,100.24,100.14,100.21,63642.0,92.0838,92.1389,92.047,92.1113,63642.0
2022-07-29 13:40:00,100.22,100.25,100.16,100.22,42012.0,92.1205,92.1481,92.0654,92.1205,42012.0
2022-07-29 13:50:00,100.22,100.28,100.11,100.12,59590.0,92.1205,92.1757,92.0194,92.0286,59590.0
2022-07-29 14:00:00,100.12,100.18,100.08,100.16,187860.0,92.0286,92.0838,91.9918,92.0654,187860.0
2022-07-29 14:10:00,100.16,100.24,100.1,100.11,210764.0,92.0654,92.1389,92.0102,92.0194,210764.0
2022-07-29 14:20:00,100.11,100.27,100.09,100.25,79312.0,92.0194,92.1665,92.001,92.1481,79312.0
2022-07-29 14:30:00,100.25,100.33,100.22,100.28,74480.0,92.1481,92.2216,92.1205,92.1757,74480.0
2022-07-29 14:40:00,100.28,100.28,100.17,100.22,75776.0,92.1757,92.1757,92.0746,92.1205,75776.0
2022-07-29 14:50:00,100.22,100.27,100.17,100.24,95710.0,92.1205,92.1665,92.0746,92.1389,95710.0
2022-07-29 15:00:00,100.25,100.43,100.24,100.34,89841.0,92.1481,92.3135,92.1389,92.2308,89841.0
2022-07-29 15:10:00,100.35,100.4,100.22,100.32,226033.0,92.24,92.286,92.1205,92.2124,226033.0
2022-07-29 15:20:00,100.31,100.36,100.28,100.34,245352.0,92.2032,92.2492,92.1757,92.2308,245352.0
2022-07-29 15:30:00,100.33,100.46,100.32,100.4,210276.0,92.2216,92.3411,92.2124,92.286,210276.0
2022-07-29 15:40:00,100.4,100.4,100.25,100.38,218560.0,92.286,92.286,92.1481,92.2676,218560.0
2022-07-29 15:50:00,100.37,100.41,100.02,100.12,1052543.0,92.2584,92.2952,91.9367,92.0286,1052543.0
2022-08-01 09:30:00,99.67,99.88,99.35,99.55,190401.0,91.615,91.808,91.3208,91.5047,190401.0
2022-08-01 09:40:00,99.56,99.69,99.36,99.39,130413.0,91.5139,91.6334,91.33,91.3576,130413.0
2022-08-01 09:50:00,99.42,99.56,99.07,99.09,131153.0,91.3852,91.5139,91.0635,91.0818,131153.0
2022-08-01 10:00:00,99.08,99.41,98.97,99.36,112743.0,91.0726,91.376,90.9715,91.33,112743.0
2022-08-01 10:10:00,99.35,99.57,99.15,99.15,40678.0,91.3208,91.523,91.137,91.137,40678.0
2022-08-01 10:20:00,99.15,99.19,98.83,98.94,189823.0,91.137,91.1738,90.8429,90.944,189823.0
2022-08-01 10:30:00,98.94,99.15,98.94,99.1,90415.0,90.944,91.137,90.944,91.091,90415.0
2022-08-01 10:40:00,99.13,99.56,99.13,99.5,93605.0,91.1186,91.5139,91.1186,91.4587,93605.0
2022-08-01 10:50:00,99.51,99.67,99.5,99.65,72819.0,91.4679,91.615,91.4587,91.5966,72819.0
2022-08-01 11:00:00,99.65,99.72,99.46,99.52,63611.0,91.5966,91.6609,91.4219,91.4771,63611.0
2022-08-01 11:10:00,99.52,99.63,99.34,99.35,68503.0,91.4771,91.5782,91.3116,91.3208,68503.0
2022-08-01 11:20:00,99.33,99.63,99.32,99.57,94058.0,91.3024,91.5782,91.2933,91.523,94058.0
2022-08-01 11:30:00,99.57,99.64,99.44,99.59,81105.0,91.523,91.5874,91.4036,91.5414,81105.0
2022-08-01 11:40:00,99.59,99.81,99.54,99.81,49091.0,91.5414,91.7437,91.4955,91.7437,49091.0
2022-08-01 11:50:00,99.81,99.85,99.58,99.59,68392.0,91.7437,91.7804,91.5322,91.5414,68392.0
2022-08-01 12:00:00,99.58,99.6,99.48,99.49,101710.0,91.5322,91.5506,91.4403,91.4495,101710.0
2022-08-01 12:10:00,99.5,99.52,99.36,99.46,72574.0,91.4587,91.4771,91.33,91.4219,72574.0
2022-08-01 12:20:00,99.46,99.62,99.44,99.54,51512.0,91.4219,91.569,91.4036,91.4955,51512.0
2022-08-01 12:30:00,99.53,99.68,99.48,99.68,57662.0,91.4863,91.6242,91.4403,91.6242,57662.0
2022-08-01 12:40:00,99.68,99.73,99.58,99.65,85753.0,91.6242,91.6701,91.5322,91.5966,85753.0
2022-08-01 12:50:00,99.66,99.67,99.53,99.6,55903.0,91.6058,91.615,91.4863,91.5506,55903.0
2022-08-01 13:00:00,99.61,99.62,99.39,99.51,115583.0,91.5598,91.569,91.3576,91.4679,115583.0
2022-08-01 13:10:00,99.51,99.55,99.39,99.42,57855.0,91.4679,91.5047,91.3576,91.3852,57855.0
2022-08-01 13:20:00,99.42,99.46,99.26,99.28,66407.0,91.3852,91.4219,91.2381,91.2565,66407.0
2022-08-01 13:30:00,99.27,99.32,99.19,99.32,46770.0,91.2473,91.2933,91.1738,91.2933,46770.0
2022-08-01 13:40:00,99.32,99.35,99.04,99.19,80048.0,91.2933,91.3208,91.0359,91.1738,80048.0
2022-08-01 13:50:00,99.18,99.29,99.11,99.27,80814.0,91.1646,91.2657,91.1002,91.2473,80814.0
2022-08-01 14:00:00,99.26,99.26,99.05,99.23,89017.0,91.2381,91.2381,91.0451,91.2105,89017.0
2022-08-01 14:10:00,99.25,99.48,99.2,99.36,97581.0,91.2289,91.4403,91.183,91.33,97581.0
2022-08-01 14:20:00,99.36,99.38,99.28,99.37,44323.0,91.33,91.3484,91.2565,91.3392,44323.0
2022-08-01 14:30:00,99.36,99.44,99.33,99.35,63955.0,91.33,91.4036,91.3024,91.3208,63955.0
2022-08-01 14:40:00,99.36,99.4,99.24,99.24,65532.0,91.33,91.3668,91.2197,91.2197,65532.0
2022-08-01 14:50:00,99.24,99.55,99.19,99.46,122660.0,91.2197,91.5047,91.1738,91.4219,122660.0
2022-08-01 15:00:00,99.46,99.47,99.37,99.45,73137.0,91.4219,91.4311,91.3392,91.4127,73137.0
2022-08-01 15:10:00,99.45,99.5,99.36,99.43,135892.0,91.4127,91.4587,91.33,91.3944,135892.0
2022-08-01 15:20:00,99.43,99.43,99.24,99.27,135747.0,91.3944,91.3944,91.2197,91.2473,135747.0
2022-08-01 15:30:00,99.27,99.33,99.18,99.32,185142.0,91.2473,91.3024,91.1646,91.2933,185142.0
2022-08-01 15:40:00,99.32,99.38,99.23,99.34,195715.0,91.2933,91.3484,91.2105,91.3116,195715.0
2022-08-01 15:50:00,99.35,99.48,99.2,99.28,838275.0,91.3208,91.4403,91.183,91.2565,838275.0
2022-08-02 09:30:00,99.16,99.38,98.94,99.05,227643.0,91.1462,91.3484,90.944,91.0451,227643.0
2022-08-02 09:40:00,99.06,99.16,98.84,99.03,133237.0,91.0543,91.1462,90.852,91.0267,133237.0
2022-08-02 09:50:00,99.03,99.11,98.82,99.03,87069.0,91.0267,91.1002,90.8337,91.0267,87069.0
2022-08-02 10:00:00,99.02,99.23,98.86,98.86,110579.0,91.0175,91.2105,90.8704,90.8704,110579.0
2022-08-02 10:10:00,98.86,98.93,98.68,98.9,257427.0,90.8704,90.9348,90.705,90.9072,257427.0
2022-08-02 10:20:00,98.9,99.07,98.88,99.07,97282.0,90.9072,91.0635,90.8888,91.0635,97282.0
2022-08-02 10:30:00,99.09,99.25,99.05,99.15,64041.0,91.0818,91.2289,91.0451,91.137,64041.0
2022-08-02 10:40:00,99.15,99.24,98.99,99.01,81912.0,91.137,91.2197,90.9899,91.0083,81912.0
2022-08-02 10:50:00,99.01,99.23,98.92,98.99,116903.0,91.0083,91.2105,90.9256,90.9899,116903.0
2022-08-02 11:00:00,98.99,99.06,98.8,98.81,47548.0,90.9899,91.0543,90.8153,90.8245,47548.0
2022-08-02 11:10:00,98.82,99.03,98.79,99.01,33111.0,90.8337,91.0267,90.8061,91.0083,33111.0
2022-08-02 11:20:00,99.01,99.05,98.88,98.97,23219.0,91.0083,91.0451,90.8888,90.9715,23219.0
2022-08-02 11:30:00,98.98,99.0,98.86,98.92,41679.0,90.9807,90.9991,90.8704,90.9256,41679.0
2022-08-02 11:40:00,98.93,99.02,98.9,98.95,66925.0,90.9348,91.0175,90.9072,90.9532,66925.0
2022-08-02 11:50:00,98.94,99.02,98.84,98.98,37399.0,90.944,91.0175,90.852,90.9807,37399.0
2022-08-02 12:00:00,98.98,99.07,98.93,98.94,103932.0,90.9807,91.0635,90.9348,90.944,103932.0
2022-08-02 12:10:00,98.95,99.19,98.92,99.14,51777.0,90.9532,91.1738,90.9256,91.1278,51777.0
2022-08-02 12:20:00,99.14,99.33,99.12,99.33,32777.0,91.1278,91.3024,91.1094,91.3024,32777.0
2022-08-02 12:30:00,99.34,99.37,99.27,99.34,26971.0,91.3116,91.3392,91.2473,91.3116,26971.0
2022-08-02 12:40:00,99.34,99.43,99.29,99.42,27964.0,91.3116,91.3944,91.2657,91.3852,27964.0
2022-08-02 12:50:00,99.41,99.47,99.38,99.45,20112.0,91.376,91.4311,91.3484,91.4127,20112.0
2022-08-02 13:00:00,99.43,99.43,99.25,99.31,32226.0,91.3944,91.3944,91.2289,91.2841,32226.0
2022-08-02 13:10:00,99.31,99.41,99.28,99.41,13934.0,91.2841,91.376,91.2565,91.376,13934.0
2022-08-02 13:20:00,99.4,99.41,99.12,99.16,26121.0,91.3668,91.376,91.1094,91.1462,26121.0
2022-08-02 13:30:00,99.14,99.14,98.92,99.01,66563.0,91.1278,91.1278,90.9256,91.0083,66563.0
2022-08-02 13:40:00,99.02,99.11,99.0,99.03,109768.0,91.0175,91.1002,90.9991,91.0267,109768.0
2022-08-02 13:50:00,99.03,99.07,98.9,99.06,57274.0,91.0267,91.0635,90.9072,91.0543,57274.0
2022-08-02 14:00:00,99.04,99.05,98.85,99.05,68660.0,91.0359,91.0451,90.8612,91.0451,68660.0
2022-08-02 14:10:00,99.06,99.08,98.73,98.79,73636.0,91.0543,91.0726,90.7509,90.8061,73636.0
2022-08-02 14:20:00,98.8,98.95,98.79,98.9,40852.0,90.8153,90.9532,90.8061,90.9072,40852.0
2022-08-02 14:30:00,98.9,98.98,98.73,98.77,42183.0,90.9072,90.9807,90.7509,90.7877,42183.0
2022-08-02 14:40:00,98.78,98.82,98.57,98.62,51040.0,90.7969,90.8337,90.6039,90.6498,51040.0
2022-08-02 14:50:00,98.62,98.68,98.4,98.48,64467.0,90.6498,90.705,90.4476,90.5211,64467.0
2022-08-02 15:00:00,98.48,98.56,98.44,98.44,43341.0,90.5211,90.5947,90.4844,90.4844,43341.0
2022-08-02 15:10:00,98.44,98.47,98.19,98.22,101608.0,90.4844,90.5119,90.2546,90.2822,101608.0
2022-08-02 15:20:00,98.22,98.4,98.17,98.38,89171.0,90.2822,90.4476,90.2362,90.4292,89171.0
2022-08-02 15:30:00,98.37,98.49,98.21,98.38,222088.0,90.42,90.5303,90.273,90.4292,222088.0
2022-08-02 15:40:00,98.38,98.4,98.21,98.23,143291.0,90.4292,90.4476,90.273,90.2913,143291.0
2022-08-02 15:50:00,98.23,98.29,97.92,98.0,607277.0,90.2913,90.3465,90.0064,90.0799,607277.0
2022-08-03 09:30:00,98.55,99.08,98.36,99.02,182314.0,90.5855,91.0726,90.4108,91.0175,182314.0
2022-08-03 09:40:00,99.03,99.06,98.81,99.03,70607.0,91.0267,91.0543,90.8245,91.0267,70607.0
2022-08-03 09:50:00,99.03,99.15,98.94,99.07,151470.0,91.0267,91.137,90.944,91.0635,151470.0
2022-08-03 10:00:00,99.06,99.07,98.77,98.94,62221.0,91.0543,91.0635,90.7877,90.944,62221.0
2022-08-03 10:10:00,98.93,99.16,98.81,98.86,71292.0,90.9348,91.1462,90.8245,90.8704,71292.0
2022-08-03 10:20:00,98.84,99.07,98.79,99.04,66292.0,90.852,91.0635,90.8061,91.0359,66292.0
2022-08-03 10:30:00,99.04,99.13,98.81,98.96,58812.0,91.0359,91.1186,90.8245,90.9623,58812.0
2022-08-03 10:40:00,99.0,99.27,98.95,99.27,57754.0,90.9991,91.2473,90.9532,91.2473,57754.0
2022-08-03 10:50:00,99.26,99.29,99.03,99.16,121480.0,91.2381,91.2657,91.0267,91.1462,121480.0
2022-08-03 11:00:00,99.18,99.24,99.12,99.15,41889.0,91.1646,91.2197,91.1094,91.137,41889.0
2022-08-03 11:10:00,99.14,99.16,98.96,98.96,31564.0,91.1278,91.1462,90.9623,90.9623,31564.0
2022-08-03 11:20:00,98.94,99.02,98.88,98.94,24488.0,90.944,91.0175,90.8888,90.944,24488.0
2022-08-03 11:30:00,98.95,99.0,98.86,98.89,35264.0,90.9532,90.9991,90.8704,90.898,35264.0
2022-08-03 11:40:00,98.91,99.06,98.91,99.02,31082.0,90.9164,91.0543,90.9164,91.0175,31082.0
2022-08-03 11:50:00,99.02,99.21,98.92,99.19,20741.0,91.0175,91.1921,90.9256,91.1738,20741.0
2022-08-03 12:00:00,99.2,99.23,99.13,99.16,26914.0,91.183,91.2105,91.1186,91.1462,26914.0
2022-08-03 12:10:00,99.16,99.19,99.0,99.05,30566.0,91.1462,91.1738,90.9991,91.0451,30566.0
2022-08-03 12:20:00,99.06,99.14,98.96,98.96,18793.0,91.0543,91.1278,90.9623,90.9623,18793.0
2022-08-03 12:30:00,98.97,99.13,98.97,99.02,65367.0,90.9715,91.1186,90.9715,91.0175,65367.0
2022-08-03 12:40:00,99.01,99.16,98.98,99.13,45471.0,91.0083,91.1462,90.9807,91.1186,45471.0
2022-08-03 12:50:00,99.13,99.28,99.09,99.17,32514.0,91.1186,91.2565,91.0818,91.1554,32514.0
2022-08-03 13:00:00,99.18,99.26,99.16,99.17,20476.0,91.1646,91.2381,91.1462,91.1554,20476.0
2022-08-03 13:10:00,99.17,99.23,99.14,99.14,21604.0,91.1554,91.2105,91.1278,91.1278,21604.0
2022-08-03 13:20:00,99.14,99.23,99.12,99.21,26999.0,91.1278,91.2105,91.1094,91.1921,26999.0
2022-08-03 13:30:00,99.22,99.28,99.16,99.16,21960.0,91.2013,91.2565,91.1462,91.1462,21960.0
2022-08-03 13:40:00,99.17,99.18,99.02,99.08,24962.0,91.1554,91.1646,91.0175,91.0726,24962.0
2022-08-03 13:50:00,99.07,99.17,99.06,99.08,48070.0,91.0635,91.1554,91.0543,91.0726,48070.0
2022-08-03 14:00:00,99.07,99.07,98.83,98.97,31227.0,91.0635,91.0635,90.8429,90.9715,31227.0
2022-08-03 14:10:00,98.98,99.01,98.88,98.98,39903.0,90.9807,91.0083,90.8888,90.9807,39903.0
2022-08-03 14:20:00,98.97,98.98,98.77,98.79,111656.0,90.9715,90.9807,90.7877,90.8061,111656.0
2022-08-03 14:30:00,98.79,98.84,98.65,98.65,59221.0,90.8061,90.852,90.6774,90.6774,59221.0
2022-08-03 14:40:00,98.65,98.73,98.52,98.7,70461.0,90.6774,90.7509,90.5579,90.7234,70461.0
2022-08-03 14:50:00,98.71,98.75,98.54,98.55,23201.0,90.7326,90.7693,90.5763,90.5855,23201.0
2022-08-03 15:00:00,98.54,98.61,98.5,98.5,36806.0,90.5763,90.6406,90.5395,90.5395,36806.0
2022-08-03 15:10:00,98.48,98.55,98.27,98.33,198241.0,90.5211,90.5855,90.3281,90.3833,198241.0
2022-08-03 15:20:00,98.34,98.4,98.27,98.35,175877.0,90.3925,90.4476,90.3281,90.4016,175877.0
2022-08-03 15:30:00,98.34,98.46,98.34,98.42,112579.0,90.3925,90.5028,90.3925,90.466,112579.0
2022-08-03 15:40:00,98.42,98.5,98.39,98.45,251437.0,90.466,90.5395,90.4384,90.4936,251437.0
2022-08-03 15:50:00,98.45,98.46,98.28,98.31,548345.0,90.4936,90.5028,90.3373,90.3649,548345.0
2022-08-04 09:30:00,98.53,98.6,97.82,97.86,148025.0,90.5671,90.6314,89.9145,89.9512,148025.0
2022-08-04 09:40:00,97.87,98.21,97.84,98.06,98999.0,89.9604,90.273,89.9329,90.1351,98999.0
2022-08-04 09:50:00,98.04,98.35,98.04,98.22,78780.0,90.1167,90.4016,90.1167,90.2822,78780.0
2022-08-04 10:00:00,98.24,98.25,98.04,98.09,36436.0,90.3005,90.3097,90.1167,90.1627,36436.0
2022-08-04 10:10:00,98.11,98.26,98.02,98.07,39896.0,90.181,90.3189,90.0983,90.1443,39896.0
2022-08-04 10:20:00,98.05,98.19,98.01,98.01,24468.0,90.1259,90.2546,90.0891,90.0891,24468.0
2022-08-04 10:30:00,98.01,98.07,97.86,97.99,42561.0,90.0891,90.1443,89.9512,90.0707,42561.0
2022-08-04 10:40:00,97.99,98.46,97.98,98.41,203941.0,90.0707,90.5028,90.0615,90.4568,203941.0
2022-08-04 10:50:00,98.4,98.49,98.32,98.45,103491.0,90.4476,90.5303,90.3741,90.4936,103491.0
2022-08-04 11:00:00,98.45,98.62,98.42,98.49,152615.0,90.4936,90.6498,90.466,90.5303,152615.0
2022-08-04 11:10:00,98.49,98.52,98.38,98.47,51200.0,90.5303,90.5579,90.4292,90.5119,51200.0
2022-08-04 11:20:00,98.47,98.61,98.46,98.52,157407.0,90.5119,90.6406,90.5028,90.5579,157407.0
2022-08-04 11:30:00,98.53,98.56,98.21,98.21,90153.0,90.5671,90.5947,90.273,90.273,90153.0
2022-08-04 11:40:00,98.2,98.35,98.15,98.31,79061.0,90.2638,90.4016,90.2178,90.3649,79061.0
2022-08-04 11:50:00,98.3,98.4,98.28,98.37,39137.0,90.3557,90.4476,90.3373,90.42,39137.0
2022-08-04 12:00:00,98.39,98.42,98.15,98.16,21787.0,90.4384,90.466,90.2178,90.227,21787.0
2022-08-04 12:10:00,98.17,98.21,98.05,98.09,37740.0,90.2362,90.273,90.1259,90.1627,37740.0
2022-08-04 12:20:00,98.11,98.17,98.08,98.16,27294.0,90.181,90.2362,90.1535,90.227,27294.0
2022-08-04 12:30:00,98.14,98.15,97.95,98.04,61586.0,90.2086,90.2178,90.034,90.1167,61586.0
2022-08-04 12:40:00,98.06,98.08,97.81,97.81,91197.0,90.1351,90.1535,89.9053,89.9053,91197.0
2022-08-04 12:50:00,97.82,97.82,97.69,97.74,78028.0,89.9145,89.9145,89.795,89.8409,78028.0
2022-08-04 13:00:00,97.76,97.82,97.66,97.71,73052.0,89.8593,89.9145,89.7674,89.8134,73052.0
2022-08-04 13:10:00,97.74,97.89,97.7,97.84,45533.0,89.8409,89.9788,89.8042,89.9329,45533.0
2022-08-04 13:20:00,97.84,98.02,97.74,98.02,56800.0,89.9329,90.0983,89.8409,90.0983,56800.0
2022-08-04 13:30:00,98.01,98.12,97.96,98.06,49694.0,90.0891,90.1902,90.0432,90.1351,49694.0
2022-08-04 13:40:00,98.07,98.12,97.97,98.12,37245.0,90.1443,90.1902,90.0524,90.1902,37245.0
2022-08-04 13:50:00,98.11,98.11,97.91,98.02,56973.0,90.181,90.181,89.9972,90.0983,56973.0
2022-08-04 14:00:00,98.02,98.09,97.97,97.97,23918.0,90.0983,90.1627,90.0524,90.0524,23918.0
2022-08-04 14:10:00,97.97,98.03,97.89,97.95,30505.0,90.0524,90.1075,89.9788,90.034,30505.0
2022-08-04 14:20:00,97.95,98.03,97.93,98.02,29928.0,90.034,90.1075,90.0156,90.0983,29928.0
2022-08-04 14:30:00,98.02,98.09,97.96,98.08,39290.0,90.0983,90.1627,90.0432,90.1535,39290.0
2022-08-04 14:40:00,98.08,98.08,97.94,98.03,27615.0,90.1535,90.1535,90.0248,90.1075,27615.0
2022-08-04 14:50:00,98.03,98.08,97.95,98.03,46650.0,90.1075,90.1535,90.034,90.1075,46650.0
2022-08-04 15:00:00,98.03,98.16,98.03,98.09,54490.0,90.1075,90.227,90.1075,90.1627,54490.0
2022-08-04 15:10:00,98.09,98.23,98.07,98.17,95650.0,90.1627,90.2913,90.1443,90.2362,95650.0
2022-08-04 15:20:00,98.17,98.17,98.03,98.16,66556.0,90.2362,90.2362,90.1075,90.227,66556.0
2022-08-04 15:30:00,98.15,98.18,98.08,98.16,58289.0,90.2178,90.2454,90.1535,90.227,58289.0
2022-08-04 15:40:00,98.14,98.15,97.97,98.09,96489.0,90.2086,90.2178,90.0524,90.1627,96489.0
2022-08-04 15:50:00,98.09,98.32,98.08,98.28,500332.0,90.1627,90.3741,90.1535,90.3373,500332.0
2022-08-05 09:30:00,97.29,98.03,97.22,97.76,256776.0,89.4273,90.1075,89.363,89.8593,256776.0
2022-08-05 09:40:00,97.77,97.85,97.42,97.44,133260.0,89.8685,89.9421,89.5468,89.5652,133260.0
2022-08-05 09:50:00,97.44,97.66,97.43,97.52,69274.0,89.5652,89.7674,89.556,89.6387,69274.0
2022-08-05 10:00:00,97.53,97.73,97.45,97.7,56177.0,89.6479,89.8318,89.5744,89.8042,56177.0
2022-08-05 10:10:00,97.72,97.78,97.57,97.78,60662.0,89.8226,89.8777,89.6847,89.8777,60662.0
2022-08-05 10:20:00,97.83,97.84,97.35,97.37,66624.0,89.9237,89.9329,89.4825,89.5008,66624.0
2022-08-05 10:30:00,97.38,97.42,97.21,97.39,119755.0,89.51,89.5468,89.3538,89.5192,119755.0
2022-08-05 10:40:00,97.4,97.52,97.35,97.45,49895.0,89.5284,89.6387,89.4825,89.5744,49895.0
2022-08-05 10:50:00,97.48,97.57,97.36,97.54,65753.0,89.602,89.6847,89.4917,89.6571,65753.0
2022-08-05 11:00:00,97.54,97.6,97.4,97.59,110735.0,89.6571,89.7123,89.5284,89.7031,110735.0
2022-08-05 11:10:00,97.6,97.7,97.47,97.51,25015.0,89.7123,89.8042,89.5928,89.6295,25015.0
2022-08-05 11:20:00,97.51,97.52,97.2,97.23,49109.0,89.6295,89.6387,89.3446,89.3722,49109.0
2022-08-05 11:30:00,97.22,97.4,97.21,97.3,68217.0,89.363,89.5284,89.3538,89.4365,68217.0
2022-08-05 11:40:00,97.3,97.41,97.27,97.31,54175.0,89.4365,89.5376,89.4089,89.4457,54175.0
2022-08-05 11:50:00,97.31,97.38,97.24,97.37,102070.0,89.4457,89.51,89.3814,89.5008,102070.0
2022-08-05 12:00:00,97.37,97.64,97.37,97.53,60010.0,89.5008,89.749,89.5008,89.6479,60010.0
2022-08-05 12:10:00,97.53,97.67,97.53,97.61,48337.0,89.6479,89.7766,89.6479,89.7215,48337.0
2022-08-05 12:20:00,97.58,97.63,97.54,97.62,30867.0,89.6939,89.7398,89.6571,89.7306,30867.0
2022-08-05 12:30:00,97.62,97.64,97.57,97.59,49689.0,89.7306,89.749,89.6847,89.7031,49689.0
2022-08-05 12:40:00,97.59,97.73,97.57,97.72,35749.0,89.7031,89.8318,89.6847,89.8226,35749.0
2022-08-05 12:50:00,97.72,97.76,97.69,97.74,26423.0,89.8226,89.8593,89.795,89.8409,26423.0
2022-08-05 13:00:00,97.74,97.83,97.73,97.8,30898.0,89.8409,89.9237,89.8318,89.8961,30898.0
2022-08-05 13:10:00,97.8,97.92,97.79,97.89,34705.0,89.8961,90.0064,89.8869,89.9788,34705.0
2022-08-05 13:20:00,97.86,98.0,97.82,97.85,24026.0,89.9512,90.0799,89.9145,89.9421,24026.0
2022-08-05 13:30:00,97.85,97.95,97.85,97.94,21612.0,89.9421,90.034,89.9421,90.0248,21612.0
2022-08-05 13:40:00,97.95,98.02,97.92,97.93,14339.0,90.034,90.0983,90.0064,90.0156,14339.0
2022-08-05 13:50:00,97.93,97.93,97.79,97.81,32373.0,90.0156,90.0156,89.8869,89.9053,32373.0
2022-08-05 14:00:00,97.8,97.8,97.66,97.67,23734.0,89.8961,89.8961,89.7674,89.7766,23734.0
2022-08-05 14:10:00,97.68,97.72,97.63,97.71,28481.0,89.7858,89.8226,89.7398,89.8134,28481.0
2022-08-05 14:20:00,97.71,97.75,97.6,97.61,28583.0,89.8134,89.8501,89.7123,89.7215,28583.0
2022-08-05 14:30:00,97.6,97.73,97.56,97.68,26235.0,89.7123,89.8318,89.6755,89.7858,26235.0
2022-08-05 14:40:00,97.67,97.74,97.64,97.72,25515.0,89.7766,89.8409,89.749,89.8226,25515.0
2022-08-05 14:50:00,97.7,97.76,97.68,97.72,45015.0,89.8042,89.8593,89.7858,89.8226,45015.0
2022-08-05 15:00:00,97.73,97.9,97.72,97.9,37441.0,89.8318,89.988,89.8226,89.988,37441.0
2022-08-05 15:10:00,97.9,98.06,97.9,97.99,30535.0,89.988,90.1351,89.988,90.0707,30535.0
2022-08-05 15:20:00,98.01,98.1,97.93,98.09,70019.0,90.0891,90.1719,90.0156,90.1627,70019.0
2022-08-05 15:30:00,98.09,98.3,98.08,98.28,101131.0,90.1627,90.3557,90.1535,90.3373,101131.0
2022-08-05 15:40:00,98.28,98.43,98.2,98.41,171811.0,90.3373,90.4752,90.2638,90.4568,171811.0
2022-08-05 15:50:00,98.41,98.57,98.39,98.51,641543.0,90.4568,90.6039,90.4384,90.5487,641543.0
2022-08-08 09:30:00,99.35,100.2,99.29,99.86,736253.0,91.3208,92.1021,91.2657,91.7896,736253.0
2022-08-08 09:40:00,99.87,99.91,99.49,99.82,134176.0,91.7988,91.8356,91.4495,91.7528,134176.0
2022-08-08 09:50:00,99.82,99.91,99.62,99.74,94916.0,91.7528,91.8356,91.569,91.6793,94916.0
2022-08-08 10:00:00,99.75,99.83,99.58,99.71,586040.0,91.6885,91.762,91.5322,91.6517,586040.0
2022-08-08 10:10:00,99.72,99.79,99.58,99.64,278292.0,91.6609,91.7253,91.5322,91.5874,278292.0
2022-08-08 10:20:00,99.63,99.73,99.51,99.72,241900.0,91.5782,91.6701,91.4679,91.6609,241900.0
2022-08-08 10:30:00,99.73,99.84,99.72,99.84,61468.0,91.6701,91.7712,91.6609,91.7712,61468.0
2022-08-08 10:40:00,99.83,99.94,99.83,99.86,79065.0,91.762,91.8631,91.762,91.7896,79065.0
2022-08-08 10:50:00,99.85,99.99,99.84,99.96,371597.0,91.7804,91.9091,91.7712,91.8815,371597.0
2022-08-08 11:00:00,99.96,100.06,99.85,99.89,273904.0,91.8815,91.9734,91.7804,91.8172,273904.0
2022-08-08 11:10:00,99.88,99.88,99.62,99.66,64594.0,91.808,91.808,91.569,91.6058,64594.0
2022-08-08 11:20:00,99.66,99.68,99.56,99.59,58949.0,91.6058,91.6242,91.5139,91.5414,58949.0
2022-08-08 11:30:00,99.59,99.65,99.36,99.39,96018.0,91.5414,91.5966,91.33,91.3576,96018.0
2022-08-08 11:40:00,99.38,99.4,99.15,99.24,86533.0,91.3484,91.3668,91.137,91.2197,86533.0
2022-08-08 11:50:00,99.23,99.39,99.23,99.33,37744.0,91.2105,91.3576,91.2105,91.3024,37744.0
2022-08-08 12:00:00,99.33,99.34,99.11,99.15,72455.0,91.3024,91.3116,91.1002,91.137,72455.0
2022-08-08 12:10:00,99.15,99.17,98.81,98.92,43833.0,91.137,91.1554,90.8245,90.9256,43833.0
2022-08-08 12:20:00,98.92,99.05,98.9,98.94,30149.0,90.9256,91.0451,90.9072,90.944,30149.0
2022-08-08 12:30:00,98.93,99.05,98.9,98.99,31500.0,90.9348,91.0451,90.9072,90.9899,31500.0
2022-08-08 12:40:00,98.99,99.1,98.92,99.1,29374.0,90.9899,91.091,90.9256,91.091,29374.0
2022-08-08 12:50:00,99.11,99.13,99.05,99.12,35365.0,91.1002,91.1186,91.0451,91.1094,35365.0
2022-08-08 13:00:00,99.11,99.17,99.03,99.16,32993.0,91.1002,91.1554,91.0267,91.1462,32993.0
2022-08-08 13:10:00,99.15,99.32,99.1,99.31,79795.0,91.137,91.2933,91.091,91.2841,79795.0
2022-08-08 13:20:00,99.3,99.31,99.12,99.12,57920.0,91.2749,91.2841,91.1094,91.1094,57920.0
2022-08-08 13:30:00,99.13,99.22,99.1,99.15,59711.0,91.1186,91.2013,91.091,91.137,59711.0
2022-08-08 13:40:00,99.14,99.31,99.13,99.3,23947.0,91.1278,91.2841,91.1186,91.2749,23947.0
2022-08-08 13:50:00,99.29,99.36,99.26,99.35,58588.0,91.2657,91.33,91.2381,91.3208,58588.0
2022-08-08 14:00:00,99.34,99.34,99.11,99.3,53551.0,91.3116,91.3116,91.1002,91.2749,53551.0
2022-08-08 14:10:00,99.31,99.31,99.15,99.26,42343.0,91.2841,91.2841,91.137,91.2381,42343.0
2022-08-08 14:20:00,99.26,99.28,99.17,99.27,38507.0,91.2381,91.2565,91.1554,91.2473,38507.0
2022-08-08 14:30:00,99.27,99.34,99.17,99.26,41345.0,91.2473,91.3116,91.1554,91.2381,41345.0
2022-08-08 14:40:00,99.28,99.29,99.14,99.22,76945.0,91.2565,91.2657,91.1278,91.2013,76945.0
2022-08-08 14:50:00,99.22,99.26,99.1,99.23,48124.0,91.2013,91.2381,91.091,91.2105,48124.0
2022-08-08 15:00:00,99.22,99.31,99.22,99.29,40223.0,91.2013,91.2841,91.2013,91.2657,40223.0
2022-08-08 15:10:00,99.3,99.3,99.11,99.19,28894.0,91.2749,91.2749,91.1002,91.1738,28894.0
2022-08-08 15:20:00,99.2,99.36,99.2,99.33,57287.0,91.183,91.33,91.183,91.3024,57287.0
2022-08-08 15:30:00,99.32,99.41,99.25,99.34,80228.0,91.2933,91.376,91.2289,91.3116,80228.0
2022-08-08 15:40:00,99.34,99.46,99.34,99.35,80834.0,91.3116,91.4219,91.3116,91.3208,80834.0
2022-08-08 15:50:00,99.35,99.39,99.25,99.33,427602.0,91.3208,91.3576,91.2289,91.3024,427602.0
2022-08-09 09:30:00,99.63,99.63,99.05,99.39,153940.0,91.5782,91.5782,91.0451,91.3576,153940.0
2022-08-09 09:40:00,99.38,99.45,99.32,99.36,56136.0,91.3484,91.4127,91.2933,91.33,56136.0
2022-08-09 09:50:00,99.36,99.47,99.15,99.27,81130.0,91.33,91.4311,91.137,91.2473,81130.0
2022-08-09 10:00:00,99.27,99.31,99.18,99.25,55990.0,91.2473,91.2841,91.1646,91.2289,55990.0
2022-08-09 10:10:00,99.24,99.33,99.22,99.22,65835.0,91.2197,91.3024,91.2013,91.2013,65835.0
2022-08-09 10:20:00,99.23,99.33,99.17,99.33,48951.0,91.2105,91.3024,91.1554,91.3024,48951.0
2022-08-09 10:30:00,99.33,99.41,99.26,99.34,55840.0,91.3024,91.376,91.2381,91.3116,55840.0
2022-08-09 10:40:00,99.35,99.35,99.12,99.17,33540.0,91.3208,91.3208,91.1094,91.1554,33540.0
2022-08-09 10:50:00,99.2,99.21,99.11,99.16,27570.0,91.183,91.1921,91.1002,91.1462,27570.0
2022-08-09 11:00:00,99.18,99.29,99.09,99.28,35161.0,91.1646,91.2657,91.0818,91.2565,35161.0
2022-08-09 11:10:00,99.27,99.51,99.22,99.48,57430.0,91.2473,91.4679,91.2013,91.4403,57430.0
2022-08-09 11:20:00,99.49,99.56,99.45,99.5,39041.0,91.4495,91.5139,91.4127,91.4587,39041.0
2022-08-09 11:30:00,99.5,99.52,99.45,99.47,16883.0,91.4587,91.4771,91.4127,91.4311,16883.0
2022-08-09 11:40:00,99.47,99.57,99.46,99.57,21422.0,91.4311,91.523,91.4219,91.523,21422.0
2022-08-09 11:50:00,99.56,99.68,99.55,99.59,76854.0,91.5139,91.6242,91.5047,91.5414,76854.0
2022-08-09 12:00:00,99.6,99.7,99.55,99.68,69531.0,91.5506,91.6425,91.5047,91.6242,69531.0
2022-08-09 12:10:00,99.66,99.67,99.61,99.67,40445.0,91.6058,91.615,91.5598,91.615,40445.0
2022-08-09 12:20:00,99.65,99.7,99.54,99.56,26863.0,91.5966,91.6425,91.4955,91.5139,26863.0
2022-08-09 12:30:00,99.57,99.62,99.51,99.61,26408.0,91.523,91.569,91.4679,91.5598,26408.0
2022-08-09 12:40:00,99.6,99.6,99.51,99.58,44690.0,91.5506,91.5506,91.4679,91.5322,44690.0
2022-08-09 12:50:00,99.59,99.68,99.58,99.67,17446.0,91.5414,91.6242,91.5322,91.615,17446.0
2022-08-09 13:00:00,99.68,99.69,99.54,99.57,33068.0,91.6242,91.6334,91.4955,91.523,33068.0
2022-08-09 13:10:00,99.56,99.69,99.55,99.6,28264.0,91.5139,91.6334,91.5047,91.5506,28264.0
2022-08-09 13:20:00,99.6,99.68,99.6,99.63,17158.0,91.5506,91.6242,91.5506,91.5782,17158.0
2022-08-09 13:30:00,99.65,99.71,99.57,99.62,28357.0,91.5966,91.6517,91.523,91.569,28357.0
2022-08-09 13:40:00,99.61,99.68,99.53,99.58,16460.0,91.5598,91.6242,91.4863,91.5322,16460.0
2022-08-09 13:50:00,99.57,99.66,99.54,99.61,49955.0,91.523,91.6058,91.4955,91.5598,49955.0
2022-08-09 14:00:00,99.6,99.63,99.56,99.61,48573.0,91.5506,91.5782,91.5139,91.5598,48573.0
2022-08-09 14:10:00,99.6,99.61,99.45,99.47,34895.0,91.5506,91.5598,91.4127,91.4311,34895.0
2022-08-09 14:20:00,99.47,99.48,99.4,99.45,26821.0,91.4311,91.4403,91.3668,91.4127,26821.0
2022-08-09 14:30:00,99.45,99.55,99.4,99.54,37997.0,91.4127,91.5047,91.3668,91.4955,37997.0
2022-08-09 14:40:00,99.55,99.59,99.54,99.59,24758.0,91.5047,91.5414,91.4955,91.5414,24758.0
2022-08-09 14:50:00,99.57,99.74,99.57,99.69,35390.0,91.523,91.6793,91.523,91.6334,35390.0
2022-08-09 15:00:00,99.69,99.77,99.69,99.76,48053.0,91.6334,91.7069,91.6334,91.6977,48053.0
2022-08-09 15:10:00,99.78,99.79,99.64,99.72,59052.0,91.7161,91.7253,91.5874,91.6609,59052.0
2022-08-09 15:20:00,99.72,99.86,99.72,99.86,107186.0,91.6609,91.7896,91.6609,91.7896,107186.0
2022-08-09 15:30:00,99.86,99.87,99.76,99.77,161987.0,91.7896,91.7988,91.6977,91.7069,161987.0
2022-08-09 15:40:00,99.77,99.79,99.62,99.7,133964.0,91.7069,91.7253,91.569,91.6425,133964.0
2022-08-09 15:50:00,99.69,99.94,99.6,99.94,551543.0,91.6334,91.8631,91.5506,91.8631,551543.0
2022-08-10 09:30:00,101.0,101.31,100.77,100.78,374779.0,92.8375,93.1224,92.6261,92.6353,374779.0
2022-08-10 09:40:00,100.81,101.17,100.74,101.13,169206.0,92.6628,92.9937,92.5985,92.957,169206.0
2022-08-10 09:50:00,101.14,101.27,100.98,101.26,130525.0,92.9662,93.0857,92.8191,93.0765,130525.0
2022-08-10 10:00:00,101.25,101.39,101.24,101.27,110609.0,93.0673,93.196,93.0581,93.0857,110609.0
2022-08-10 10:10:00,101.26,101.32,101.17,101.25,149959.0,93.0765,93.1316,92.9937,93.0673,149959.0
2022-08-10 10:20:00,101.25,101.27,101.13,101.18,124805.0,93.0673,93.0857,92.957,93.0029,124805.0
2022-08-10 10:30:00,101.18,101.21,101.07,101.11,115976.0,93.0029,93.0305,92.9018,92.9386,115976.0
2022-08-10 10:40:00,101.11,101.15,100.89,100.92,95804.0,92.9386,92.9754,92.7364,92.7639,95804.0
2022-08-10 10:50:00,100.93,100.99,100.87,100.94,104430.0,92.7731,92.8283,92.718,92.7823,104430.0
2022-08-10 11:00:00,100.94,101.07,100.94,101.01,162845.0,92.7823,92.9018,92.7823,92.8467,162845.0
2022-08-10 11:10:00,101.01,101.02,100.74,100.87,155700.0,92.8467,92.8559,92.5985,92.718,155700.0
2022-08-10 11:20:00,100.88,101.04,100.85,100.98,91361.0,92.7272,92.8742,92.6996,92.8191,91361.0
2022-08-10 11:30:00,100.98,101.01,100.81,100.84,74601.0,92.8191,92.8467,92.6628,92.6904,74601.0
2022-08-10 11:40:00,100.85,100.91,100.7,100.73,63227.0,92.6996,92.7548,92.5617,92.5893,63227.0
2022-08-10 11:50:00,100.73,100.89,100.67,100.84,61856.0,92.5893,92.7364,92.5342,92.6904,61856.0
2022-08-10 12:00:00,100.85,100.88,100.78,100.81,64225.0,92.6996,92.7272,92.6353,92.6628,64225.0
2022-08-10 12:10:00,100.81,100.83,100.63,100.64,73807.0,92.6628,92.6812,92.4974,92.5066,73807.0
2022-08-10 12:20:00,100.63,100.76,100.63,100.76,48385.0,92.4974,92.6169,92.4974,92.6169,48385.0
2022-08-10 12:30:00,100.77,100.84,100.75,100.83,57679.0,92.6261,92.6904,92.6077,92.6812,57679.0
2022-08-10 12:40:00,100.83,100.88,100.77,100.87,69368.0,92.6812,92.7272,92.6261,92.718,69368.0
2022-08-10 12:50:00,100.87,100.99,100.84,100.98,63743.0,92.718,92.8283,92.6904,92.8191,63743.0
2022-08-10 13:00:00,100.98,101.03,100.94,101.0,52038.0,92.8191,92.8651,92.7823,92.8375,52038.0
2022-08-10 13:10:00,101.0,101.1,100.96,101.08,103014.0,92.8375,92.9294,92.8007,92.911,103014.0
2022-08-10 13:20:00,101.07,101.15,101.03,101.03,214995.0,92.9018,92.9754,92.8651,92.8651,214995.0
2022-08-10 13:30:00,101.03,101.13,100.97,101.11,84045.0,92.8651,92.957,92.8099,92.9386,84045.0
2022-08-10 13:40:00,101.1,101.22,101.09,101.22,96304.0,92.9294,93.0397,92.9202,93.0397,96304.0
2022-08-10 13:50:00,101.22,101.23,101.13,101.15,103385.0,93.0397,93.0489,92.957,92.9754,103385.0
2022-08-10 14:00:00,101.15,101.2,101.06,101.15,240606.0,92.9754,93.0213,92.8926,92.9754,240606.0
2022-08-10 14:10:00,101.14,101.19,101.1,101.13,40352.0,92.9662,93.0121,92.9294,92.957,40352.0
2022-08-10 14:20:00,101.12,101.21,101.1,101.13,40547.0,92.9478,93.0305,92.9294,92.957,40547.0
2022-08-10 14:30:00,101.12,101.18,101.06,101.15,83624.0,92.9478,93.0029,92.8926,92.9754,83624.0
2022-08-10 14:40:00,101.16,101.21,101.07,101.09,116921.0,92.9846,93.0305,92.9018,92.9202,116921.0
2022-08-10 14:50:00,101.09,101.18,101.07,101.12,81622.0,92.9202,93.0029,92.9018,92.9478,81622.0
2022-08-10 15:00:00,101.12,101.21,101.08,101.12,80776.0,92.9478,93.0305,92.911,92.9478,80776.0
2022-08-10 15:10:00,101.12,101.17,101.1,101.13,88229.0,92.9478,92.9937,92.9294,92.957,88229.0
2022-08-10 15:20:00,101.14,101.31,101.09,101.29,115227.0,92.9662,93.1224,92.9202,93.104,115227.0
2022-08-10 15:30:00,101.29,101.46,101.26,101.45,369982.0,93.104,93.2603,93.0765,93.2511,369982.0
2022-08-10 15:40:00,101.44,101.56,101.42,101.46,511765.0,93.2419,93.3522,93.2235,93.2603,511765.0
2022-08-10 15:50:00,101.46,101.5,101.31,101.42,913567.0,93.2603,93.2971,93.1224,93.2235,913567.0
2022-08-11 09:30:00,101.79,101.83,101.45,101.48,209185.0,93.5636,93.6004,93.2511,93.2787,209185.0
2022-08-11 09:40:00,101.5,101.76,101.3,101.63,158983.0,93.2971,93.5361,93.1132,93.4166,158983.0
2022-08-11 09:50:00,101.64,101.9,101.62,101.9,38833.0,93.4258,93.6647,93.4074,93.6647,38833.0
2022-08-11 10:00:00,101.91,102.04,101.86,101.9,53105.0,93.6739,93.7934,93.628,93.6647,53105.0
2022-08-11 10:10:00,101.91,102.06,101.86,102.04,56224.0,93.6739,93.8118,93.628,93.7934,56224.0
2022-08-11 10:20:00,102.03,102.16,102.02,102.08,40303.0,93.7842,93.9037,93.775,93.8302,40303.0
2022-08-11 10:30:00,102.09,102.26,102.06,102.15,74927.0,93.8394,93.9957,93.8118,93.8945,74927.0
2022-08-11 10:40:00,102.15,102.2,102.07,102.18,30414.0,93.8945,93.9405,93.821,93.9221,30414.0
2022-08-11 10:50:00,102.2,102.21,102.08,102.14,28243.0,93.9405,93.9497,93.8302,93.8853,28243.0
2022-08-11 11:00:00,102.14,102.18,101.82,101.86,145175.0,93.8853,93.9221,93.5912,93.628,145175.0
2022-08-11 11:10:00,101.86,101.97,101.78,101.79,76427.0,93.628,93.7291,93.5544,93.5636,76427.0
2022-08-11 11:20:00,101.79,101.94,101.79,101.88,77193.0,93.5636,93.7015,93.5636,93.6464,77193.0
2022-08-11 11:30:00,101.87,101.87,101.72,101.86,39895.0,93.6372,93.6372,93.4993,93.628,39895.0
2022-08-11 11:40:00,101.86,101.87,101.68,101.76,23339.0,93.628,93.6372,93.4625,93.5361,23339.0
2022-08-11 11:50:00,101.75,101.83,101.72,101.72,47757.0,93.5269,93.6004,93.4993,93.4993,47757.0
2022-08-11 12:00:00,101.74,101.74,101.54,101.54,80862.0,93.5177,93.5177,93.3338,93.3338,80862.0
2022-08-11 12:10:00,101.53,101.54,101.42,101.48,171709.0,93.3246,93.3338,93.2235,93.2787,171709.0
2022-08-11 12:20:00,101.47,101.57,101.4,101.57,63145.0,93.2695,93.3614,93.2052,93.3614,63145.0
2022-08-11 12:30:00,101.57,101.71,101.55,101.65,43512.0,93.3614,93.4901,93.343,93.435,43512.0
2022-08-11 12:40:00,101.64,101.69,101.55,101.56,28271.0,93.4258,93.4717,93.343,93.3522,28271.0
2022-08-11 12:50:00,101.56,101.75,101.56,101.68,329071.0,93.3522,93.5269,93.3522,93.4625,329071.0
2022-08-11 13:00:00,101.69,101.76,101.6,101.71,54793.0,93.4717,93.5361,93.389,93.4901,54793.0
2022-08-11 13:10:00,101.71,101.75,101.68,101.71,31788.0,93.4901,93.5269,93.4625,93.4901,31788.0
2022-08-11 13:20:00,101.7,101.76,101.65,101.72,23406.0,93.4809,93.5361,93.435,93.4993,23406.0
2022-08-11 13:30:00,101.72,101.73,101.59,101.62,28434.0,93.4993,93.5085,93.3798,93.4074,28434.0
2022-08-11 13:40:00,101.62,101.63,101.49,101.52,81723.0,93.4074,93.4166,93.2879,93.3155,81723.0
2022-08-11 13:50:00,101.5,101.62,101.44,101.62,198230.0,93.2971,93.4074,93.2419,93.4074,198230.0
2022-08-11 14:00:00,101.63,101.63,101.46,101.46,38068.0,93.4166,93.4166,93.2603,93.2603,38068.0
2022-08-11 14:10:00,101.46,101.53,101.38,101.49,34733.0,93.2603,93.3246,93.1868,93.2879,34733.0
2022-08-11 14:20:00,101.48,101.48,101.38,101.42,25962.0,93.2787,93.2787,93.1868,93.2235,25962.0
2022-08-11 14:30:00,101.42,101.42,101.21,101.21,119716.0,93.2235,93.2235,93.0305,93.0305,119716.0
2022-08-11 14:40:00,101.22,101.31,101.21,101.26,39608.0,93.0397,93.1224,93.0305,93.0765,39608.0
2022-08-11 14:50:00,101.26,101.26,101.11,101.2,81053.0,93.0765,93.0765,92.9386,93.0213,81053.0
2022-08-11 15:00:00,101.2,101.21,100.93,101.01,217044.0,93.0213,93.0305,92.7731,92.8467,217044.0
2022-08-11 15:10:00,101.01,101.03,100.78,100.94,300080.0,92.8467,92.8651,92.6353,92.7823,300080.0
2022-08-11 15:20:00,100.94,100.97,100.87,100.89,47297.0,92.7823,92.8099,92.718,92.7364,47297.0
2022-08-11 15:30:00,100.89,100.99,100.8,100.84,66072.0,92.7364,92.8283,92.6536,92.6904,66072.0
2022-08-11 15:40:00,100.84,100.94,100.76,100.88,192508.0,92.6904,92.7823,92.6169,92.7272,192508.0
2022-08-11 15:50:00,100.88,101.08,100.83,101.06,1109010.0,92.7272,92.911,92.6812,92.8926,1109010.0
2022-08-12 09:30:00,101.69,101.94,101.57,101.79,213786.0,93.4717,93.7015,93.3614,93.5636,213786.0
2022-08-12 09:40:00,101.78,101.86,101.62,101.73,70124.0,93.5544,93.628,93.4074,93.5085,70124.0
2022-08-12 09:50:00,101.75,101.98,101.75,101.95,57441.0,93.5269,93.7383,93.5269,93.7107,57441.0
2022-08-12 10:00:00,101.93,101.94,101.59,101.67,156054.0,93.6923,93.7015,93.3798,93.4533,156054.0
2022-08-12 10:10:00,101.67,101.89,101.65,101.89,53063.0,93.4533,93.6556,93.435,93.6556,53063.0
2022-08-12 10:20:00,101.9,101.93,101.78,101.85,57778.0,93.6647,93.6923,93.5544,93.6188,57778.0
2022-08-12 10:30:00,101.85,102.0,101.74,101.75,83097.0,93.6188,93.7567,93.5177,93.5269,83097.0
2022-08-12 10:40:00,101.75,101.8,101.69,101.76,61107.0,93.5269,93.5728,93.4717,93.5361,61107.0
2022-08-12 10:50:00,101.76,101.89,101.75,101.86,62103.0,93.5361,93.6556,93.5269,93.628,62103.0
2022-08-12 11:00:00,101.85,102.0,101.83,101.85,95310.0,93.6188,93.7567,93.6004,93.6188,95310.0
2022-08-12 11:10:00,101.86,102.01,101.86,101.98,51977.0,93.628,93.7659,93.628,93.7383,51977.0
2022-08-12 11:20:00,101.97,102.04,101.95,101.95,76523.0,93.7291,93.7934,93.7107,93.7107,76523.0
2022-08-12 11:30:00,101.96,102.0,101.91,101.93,34288.0,93.7199,93.7567,93.6739,93.6923,34288.0
2022-08-12 11:40:00,101.92,101.98,101.88,101.89,41453.0,93.6831,93.7383,93.6464,93.6556,41453.0
2022-08-12 11:50:00,101.91,101.94,101.84,101.85,31222.0,93.6739,93.7015,93.6096,93.6188,31222.0
2022-08-12 12:00:00,101.86,101.94,101.83,101.89,26362.0,93.628,93.7015,93.6004,93.6556,26362.0
2022-08-12 12:10:00,101.89,101.93,101.84,101.89,15011.0,93.6556,93.6923,93.6096,93.6556,15011.0
2022-08-12 12:20:00,101.9,101.95,101.88,101.92,69933.0,93.6647,93.7107,93.6464,93.6831,69933.0
2022-08-12 12:30:00,101.91,101.92,101.86,101.92,88373.0,93.6739,93.6831,93.628,93.6831,88373.0
2022-08-12 12:40:00,101.91,101.97,101.9,101.93,26139.0,93.6739,93.7291,93.6647,93.6923,26139.0
2022-08-12 12:50:00,101.94,101.98,101.87,101.87,33134.0,93.7015,93.7383,93.6372,93.6372,33134.0
2022-08-12 13:00:00,101.88,101.96,101.86,101.96,22120.0,93.6464,93.7199,93.628,93.7199,22120.0
2022-08-12 13:10:00,101.96,101.96,101.88,101.91,33349.0,93.7199,93.7199,93.6464,93.6739,33349.0
2022-08-12 13:20:00,101.9,101.99,101.88,101.97,46059.0,93.6647,93.7475,93.6464,93.7291,46059.0
2022-08-12 13:30:00,101.97,102.04,101.97,101.99,92299.0,93.7291,93.7934,93.7291,93.7475,92299.0
2022-08-12 13:40:00,101.99,102.04,101.98,102.01,34075.0,93.7475,93.7934,93.7383,93.7659,34075.0
2022-08-12 13:50:00,102.01,102.07,101.98,102.02,39026.0,93.7659,93.821,93.7383,93.775,39026.0
2022-08-12 14:00:00,102.03,102.1,102.03,102.1,40470.0,93.7842,93.8486,93.7842,93.8486,40470.0
2022-08-12 14:10:00,102.11,102.12,102.03,102.11,55460.0,93.8578,93.867,93.7842,93.8578,55460.0
2022-08-12 14:20:00,102.09,102.16,102.08,102.13,38106.0,93.8394,93.9037,93.8302,93.8762,38106.0
2022-08-12 14:30:00,102.13,102.28,102.13,102.2,43304.0,93.8762,94.014,93.8762,93.9405,43304.0
2022-08-12 14:40:00,102.21,102.23,102.14,102.16,52315.0,93.9497,93.9681,93.8853,93.9037,52315.0
2022-08-12 14:50:00,102.15,102.22,102.13,102.21,108261.0,93.8945,93.9589,93.8762,93.9497,108261.0
2022-08-12 15:00:00,102.22,102.34,102.21,102.31,87896.0,93.9589,94.0692,93.9497,94.0416,87896.0
2022-08-12 15:10:00,102.32,102.44,102.3,102.43,141740.0,94.0508,94.1611,94.0324,94.1519,141740.0
2022-08-12 15:20:00,102.44,102.46,102.35,102.39,90352.0,94.1611,94.1795,94.0784,94.1151,90352.0
2022-08-12 15:30:00,102.38,102.44,102.29,102.34,126544.0,94.106,94.1611,94.0232,94.0692,126544.0
2022-08-12 15:40:00,102.34,102.59,102.34,102.59,155969.0,94.0692,94.299,94.0692,94.299,155969.0
2022-08-12 15:50:00,102.59,102.8,102.55,102.71,747130.0,94.299,94.492,94.2622,94.4093,747130.0
2022-08-15 09:30:00,102.53,102.81,102.49,102.5,301451.0,94.2438,94.5012,94.2071,94.2163,301451.0
2022-08-15 09:40:00,102.51,102.74,102.39,102.69,215699.0,94.2254,94.4369,94.1151,94.3909,215699.0
2022-08-15 09:50:00,102.69,102.78,102.59,102.71,120932.0,94.3909,94.4736,94.299,94.4093,120932.0
2022-08-15 10:00:00,102.7,102.99,102.64,102.96,182637.0,94.4001,94.6667,94.3449,94.6391,182637.0
2022-08-15 10:10:00,102.96,102.96,102.81,102.87,127713.0,94.6391,94.6391,94.5012,94.5564,127713.0
2022-08-15 10:20:00,102.85,103.06,102.85,103.04,67970.0,94.538,94.731,94.538,94.7126,67970.0
2022-08-15 10:30:00,103.04,103.18,103.03,103.06,64642.0,94.7126,94.8413,94.7034,94.731,64642.0
2022-08-15 10:40:00,103.05,103.13,103.04,103.08,136833.0,94.7218,94.7953,94.7126,94.7494,136833.0
2022-08-15 10:50:00,103.08,103.08,102.91,102.91,69868.0,94.7494,94.7494,94.5931,94.5931,69868.0
2022-08-15 11:00:00,102.9,102.93,102.79,102.79,100126.0,94.5839,94.6115,94.4828,94.4828,100126.0
2022-08-15 11:10:00,102.79,102.84,102.74,102.79,142140.0,94.4828,94.5288,94.4369,94.4828,142140.0
2022-08-15 11:20:00,102.8,102.81,102.66,102.68,170862.0,94.492,94.5012,94.3633,94.3817,170862.0
2022-08-15 11:30:00,102.68,102.79,102.62,102.79,39681.0,94.3817,94.4828,94.3266,94.4828,39681.0
2022-08-15 11:40:00,102.8,102.93,102.8,102.83,87057.0,94.492,94.6115,94.492,94.5196,87057.0
2022-08-15 11:50:00,102.83,102.95,102.81,102.82,118454.0,94.5196,94.6299,94.5012,94.5104,118454.0
2022-08-15 12:00:00,102.82,102.9,102.8,102.87,42903.0,94.5104,94.5839,94.492,94.5564,42903.0
2022-08-15 12:10:00,102.87,102.96,102.84,102.95,74328.0,94.5564,94.6391,94.5288,94.6299,74328.0
2022-08-15 12:20:00,102.94,103.02,102.92,103.02,27439.0,94.6207,94.6942,94.6023,94.6942,27439.0
2022-08-15 12:30:00,103.02,103.11,103.02,103.04,41610.0,94.6942,94.777,94.6942,94.7126,41610.0
2022-08-15 12:40:00,103.04,103.04,102.94,102.95,68597.0,94.7126,94.7126,94.6207,94.6299,68597.0
2022-08-15 12:50:00,102.95,103.02,102.93,102.93,27879.0,94.6299,94.6942,94.6115,94.6115,27879.0
2022-08-15 13:00:00,102.95,103.04,102.89,102.98,71306.0,94.6299,94.7126,94.5747,94.6575,71306.0
2022-08-15 13:10:00,103.0,103.01,102.93,102.94,21941.0,94.6758,94.685,94.6115,94.6207,21941.0
2022-08-15 13:20:00,102.95,103.09,102.93,103.09,52934.0,94.6299,94.7586,94.6115,94.7586,52934.0
2022-08-15 13:30:00,103.09,103.1,102.94,102.94,30465.0,94.7586,94.7678,94.6207,94.6207,30465.0
2022-08-15 13:40:00,102.93,103.03,102.92,103.0,29874.0,94.6115,94.7034,94.6023,94.6758,29874.0
2022-08-15 13:50:00,103.01,103.03,102.97,103.01,23557.0,94.685,94.7034,94.6483,94.685,23557.0
2022-08-15 14:00:00,103.02,103.1,103.02,103.04,32179.0,94.6942,94.7678,94.6942,94.7126,32179.0
2022-08-15 14:10:00,103.04,103.16,103.04,103.16,42756.0,94.7126,94.8229,94.7126,94.8229,42756.0
2022-08-15 14:20:00,103.15,103.18,103.09,103.17,47184.0,94.8137,94.8413,94.7586,94.8321,47184.0
2022-08-15 14:30:00,103.17,103.29,103.16,103.28,86003.0,94.8321,94.9424,94.8229,94.9332,86003.0
2022-08-15 14:40:00,103.27,103.3,103.2,103.3,28276.0,94.924,94.9516,94.8597,94.9516,28276.0
2022-08-15 14:50:00,103.3,103.31,103.22,103.29,30672.0,94.9516,94.9608,94.8781,94.9424,30672.0
2022-08-15 15:00:00,103.29,103.33,103.2,103.2,38870.0,94.9424,94.9792,94.8597,94.8597,38870.0
2022-08-15 15:10:00,103.21,103.26,103.15,103.2,107272.0,94.8689,94.9148,94.8137,94.8597,107272.0
2022-08-15 15:20:00,103.21,103.28,103.17,103.2,42918.0,94.8689,94.9332,94.8321,94.8597,42918.0
2022-08-15 15:30:00,103.2,103.2,103.13,103.16,149816.0,94.8597,94.8597,94.7953,94.8229,149816.0
2022-08-15 15:40:00,103.15,103.21,103.08,103.21,75618.0,94.8137,94.8689,94.7494,94.8689,75618.0
2022-08-15 15:50:00,103.21,103.27,103.04,103.15,588972.0,94.8689,94.924,94.7126,94.8137,588972.0
2022-08-16 09:30:00,102.74,102.87,102.47,102.82,152692.0,94.4369,94.5564,94.1887,94.5104,152692.0
2022-08-16 09:40:00,102.82,102.89,102.66,102.69,200962.0,94.5104,94.5747,94.3633,94.3909,200962.0
2022-08-16 09:50:00,102.68,102.87,102.65,102.72,157015.0,94.3817,94.5564,94.3541,94.4185,157015.0
2022-08-16 10:00:00,102.73,102.89,102.64,102.89,92061.0,94.4277,94.5747,94.3449,94.5747,92061.0
2022-08-16 10:10:00,102.89,103.05,102.73,102.73,69330.0,94.5747,94.7218,94.4277,94.4277,69330.0
2022-08-16 10:20:00,102.72,102.78,102.66,102.73,42434.0,94.4185,94.4736,94.3633,94.4277,42434.0
2022-08-16 10:30:00,102.74,102.78,102.6,102.7,63030.0,94.4369,94.4736,94.3082,94.4001,63030.0
2022-08-16 10:40:00,102.71,102.77,102.64,102.64,43700.0,94.4093,94.4644,94.3449,94.3449,43700.0
2022-08-16 10:50:00,102.63,102.82,102.63,102.78,79349.0,94.3357,94.5104,94.3357,94.4736,79349.0
2022-08-16 11:00:00,102.77,102.93,102.76,102.9,50957.0,94.4644,94.6115,94.4552,94.5839,50957.0
2022-08-16 11:10:00,102.92,103.16,102.91,103.16,48809.0,94.6023,94.8229,94.5931,94.8229,48809.0
2022-08-16 11:20:00,103.16,103.16,103.06,103.09,49675.0,94.8229,94.8229,94.731,94.7586,49675.0
2022-08-16 11:30:00,103.09,103.18,103.07,103.08,51052.0,94.7586,94.8413,94.7402,94.7494,51052.0
2022-08-16 11:40:00,103.08,103.09,102.96,102.97,32144.0,94.7494,94.7586,94.6391,94.6483,32144.0
2022-08-16 11:50:00,102.97,103.02,102.93,102.95,91042.0,94.6483,94.6942,94.6115,94.6299,91042.0
2022-08-16 12:00:00,102.94,103.09,102.91,103.03,50207.0,94.6207,94.7586,94.5931,94.7034,50207.0
2022-08-16 12:10:00,103.03,103.11,103.02,103.11,38227.0,94.7034,94.777,94.6942,94.777,38227.0
2022-08-16 12:20:00,103.11,103.12,103.05,103.07,37453.0,94.777,94.7861,94.7218,94.7402,37453.0
2022-08-16 12:30:00,103.08,103.14,103.07,103.1,29904.0,94.7494,94.8045,94.7402,94.7678,29904.0
2022-08-16 12:40:00,103.11,103.14,102.99,103.03,57912.0,94.777,94.8045,94.6667,94.7034,57912.0
2022-08-16 12:50:00,103.03,103.03,102.93,102.96,28793.0,94.7034,94.7034,94.6115,94.6391,28793.0
2022-08-16 13:00:00,102.96,103.01,102.92,103.01,30551.0,94.6391,94.685,94.6023,94.685,30551.0
2022-08-16 13:10:00,103.01,103.04,102.95,102.95,61240.0,94.685,94.7126,94.6299,94.6299,61240.0
2022-08-16 13:20:00,102.95,103.0,102.93,102.99,23284.0,94.6299,94.6758,94.6115,94.6667,23284.0
2022-08-16 13:30:00,103.0,103.02,102.92,103.02,33470.0,94.6758,94.6942,94.6023,94.6942,33470.0
2022-08-16 13:40:00,103.03,103.19,103.03,103.18,71870.0,94.7034,94.8505,94.7034,94.8413,71870.0
2022-08-16 13:50:00,103.18,103.25,103.15,103.19,84101.0,94.8413,94.9056,94.8137,94.8505,84101.0
2022-08-16 14:00:00,103.19,103.28,103.16,103.26,45205.0,94.8505,94.9332,94.8229,94.9148,45205.0
2022-08-16 14:10:00,103.26,103.34,103.17,103.34,62562.0,94.9148,94.9884,94.8321,94.9884,62562.0
2022-08-16 14:20:00,103.33,103.36,103.26,103.28,48100.0,94.9792,95.0068,94.9148,94.9332,48100.0
2022-08-16 14:30:00,103.28,103.31,102.97,102.99,48621.0,94.9332,94.9608,94.6483,94.6667,48621.0
2022-08-16 14:40:00,102.99,103.01,102.53,102.59,223949.0,94.6667,94.685,94.2438,94.299,223949.0
2022-08-16 14:50:00,102.59,102.74,102.56,102.74,81740.0,94.299,94.4369,94.2714,94.4369,81740.0
2022-08-16 15:00:00,102.72,102.79,102.6,102.72,46111.0,94.4185,94.4828,94.3082,94.4185,46111.0
2022-08-16 15:10:00,102.71,102.75,102.69,102.72,78601.0,94.4093,94.4461,94.3909,94.4185,78601.0
2022-08-16 15:20:00,102.71,102.79,102.66,102.76,61389.0,94.4093,94.4828,94.3633,94.4552,61389.0
2022-08-16 15:30:00,102.76,102.83,102.7,102.71,66130.0,94.4552,94.5196,94.4001,94.4093,66130.0
2022-08-16 15:40:00,102.71,102.95,102.71,102.94,268108.0,94.4093,94.6299,94.4093,94.6207,268108.0
2022-08-16 15:50:00,102.94,102.95,102.67,102.81,405179.0,94.6207,94.6299,94.3725,94.5012,405179.0
2022-08-17 09:30:00,101.98,102.29,101.86,102.09,100241.0,93.7383,94.0232,93.628,93.8394,100241.0
2022-08-17 09:40:00,102.05,102.05,101.69,101.77,62848.0,93.8026,93.8026,93.4717,93.5453,62848.0
2022-08-17 09:50:00,101.76,101.9,101.68,101.9,126476.0,93.5361,93.6647,93.4625,93.6647,126476.0
2022-08-17 10:00:00,101.9,101.98,101.84,101.84,57798.0,93.6647,93.7383,93.6096,93.6096,57798.0
2022-08-17 10:10:00,101.84,101.98,101.76,101.95,44389.0,93.6096,93.7383,93.5361,93.7107,44389.0
2022-08-17 10:20:00,101.94,102.0,101.88,101.94,54709.0,93.7015,93.7567,93.6464,93.7015,54709.0
2022-08-17 10:30:00,101.95,102.01,101.79,101.91,41782.0,93.7107,93.7659,93.5636,93.6739,41782.0
2022-08-17 10:40:00,101.91,102.02,101.91,101.97,37360.0,93.6739,93.775,93.6739,93.7291,37360.0
2022-08-17 10:50:00,101.97,101.98,101.74,101.77,52958.0,93.7291,93.7383,93.5177,93.5453,52958.0
2022-08-17 11:00:00,101.78,101.95,101.77,101.89,39233.0,93.5544,93.7107,93.5453,93.6556,39233.0
2022-08-17 11:10:00,101.86,101.94,101.84,101.85,28394.0,93.628,93.7015,93.6096,93.6188,28394.0
2022-08-17 11:20:00,101.86,102.08,101.85,102.07,27406.0,93.628,93.8302,93.6188,93.821,27406.0
2022-08-17 11:30:00,102.08,102.16,101.97,101.98,31119.0,93.8302,93.9037,93.7291,93.7383,31119.0
2022-08-17 11:40:00,101.99,102.02,101.83,101.85,25437.0,93.7475,93.775,93.6004,93.6188,25437.0
2022-08-17 11:50:00,101.84,101.9,101.79,101.79,38436.0,93.6096,93.6647,93.5636,93.5636,38436.0
2022-08-17 12:00:00,101.79,101.92,101.74,101.91,23822.0,93.5636,93.6831,93.5177,93.6739,23822.0
2022-08-17 12:10:00,101.91,102.08,101.91,102.04,19541.0,93.6739,93.8302,93.6739,93.7934,19541.0
2022-08-17 12:20:00,102.03,102.23,102.02,102.23,38676.0,93.7842,93.9681,93.775,93.9681,38676.0
2022-08-17 12:30:00,102.22,102.34,102.18,102.26,74517.0,93.9589,94.0692,93.9221,93.9957,74517.0
2022-08-17 12:40:00,102.26,102.32,102.19,102.29,17034.0,93.9957,94.0508,93.9313,94.0232,17034.0
2022-08-17 12:50:00,102.29,102.32,102.18,102.19,22195.0,94.0232,94.0508,93.9221,93.9313,22195.0
2022-08-17 13:00:00,102.2,102.26,102.11,102.2,75603.0,93.9405,93.9957,93.8578,93.9405,75603.0
2022-08-17 13:10:00,102.21,102.33,102.21,102.22,19492.0,93.9497,94.06,93.9497,93.9589,19492.0
2022-08-17 13:20:00,102.23,102.39,102.23,102.37,29768.0,93.9681,94.1151,93.9681,94.0968,29768.0
2022-08-17 13:30:00,102.38,102.41,102.31,102.36,19464.0,94.106,94.1335,94.0416,94.0876,19464.0
2022-08-17 13:40:00,102.36,102.42,102.28,102.37,54795.0,94.0876,94.1427,94.014,94.0968,54795.0
2022-08-17 13:50:00,102.36,102.4,102.3,102.33,31222.0,94.0876,94.1243,94.0324,94.06,31222.0
2022-08-17 14:00:00,102.34,102.69,102.31,102.67,184684.0,94.0692,94.3909,94.0416,94.3725,184684.0
2022-08-17 14:10:00,102.66,102.92,102.61,102.72,121007.0,94.3633,94.6023,94.3174,94.4185,121007.0
2022-08-17 14:20:00,102.69,102.72,102.52,102.64,75323.0,94.3909,94.4185,94.2346,94.3449,75323.0
2022-08-17 14:30:00,102.64,102.81,102.58,102.81,39100.0,94.3449,94.5012,94.2898,94.5012,39100.0
2022-08-17 14:40:00,102.81,102.81,102.57,102.62,50035.0,94.5012,94.5012,94.2806,94.3266,50035.0
2022-08-17 14:50:00,102.61,102.63,102.41,102.41,49398.0,94.3174,94.3357,94.1335,94.1335,49398.0
2022-08-17 15:00:00,102.41,102.53,102.35,102.36,80398.0,94.1335,94.2438,94.0784,94.0876,80398.0
2022-08-17 15:10:00,102.36,102.4,102.09,102.17,181311.0,94.0876,94.1243,93.8394,93.9129,181311.0
2022-08-17 15:20:00,102.17,102.35,102.14,102.31,126629.0,93.9129,94.0784,93.8853,94.0416,126629.0
2022-08-17 15:30:00,102.3,102.42,102.21,102.41,73380.0,94.0324,94.1427,93.9497,94.1335,73380.0
2022-08-17 15:40:00,102.4,102.51,102.29,102.29,169528.0,94.1243,94.2254,94.0232,94.0232,169528.0
2022-08-17 15:50:00,102.29,102.39,102.22,102.32,437406.0,94.0232,94.1151,93.9589,94.0508,437406.0
2022-08-18 09:30:00,102.45,102.6,102.31,102.32,71209.0,94.1703,94.3082,94.0416,94.0508,71209.0
2022-08-18 09:40:00,102.31,102.32,102.09,102.32,88836.0,94.0416,94.0508,93.8394,94.0508,88836.0
2022-08-18 09:50:00,102.33,102.44,102.29,102.38,81786.0,94.06,94.1611,94.0232,94.106,81786.0
2022-08-18 10:00:00,102.4,102.49,102.26,102.28,131068.0,94.1243,94.2071,93.9957,94.014,131068.0
2022-08-18 10:10:00,102.29,102.33,102.25,102.26,18010.0,94.0232,94.06,93.9865,93.9957,18010.0
2022-08-18 10:20:00,102.25,102.29,102.05,102.05,67235.0,93.9865,94.0232,93.8026,93.8026,67235.0
2022-08-18 10:30:00,102.05,102.09,101.82,101.96,55549.0,93.8026,93.8394,93.5912,93.7199,55549.0
2022-08-18 10:40:00,101.96,102.07,101.92,102.0,84916.0,93.7199,93.821,93.6831,93.7567,84916.0
2022-08-18 10:50:00,102.01,102.02,101.9,101.9,20473.0,93.7659,93.775,93.6647,93.6647,20473.0
2022-08-18 11:00:00,101.9,101.98,101.86,101.87,22664.0,93.6647,93.7383,93.628,93.6372,22664.0
2022-08-18 11:10:00,101.9,101.95,101.85,101.85,24108.0,93.6647,93.7107,93.6188,93.6188,24108.0
2022-08-18 11:20:00,101.87,102.03,101.86,101.98,17348.0,93.6372,93.7842,93.628,93.7383,17348.0
2022-08-18 11:30:00,101.97,102.1,101.94,102.07,16700.0,93.7291,93.8486,93.7015,93.821,16700.0
2022-08-18 11:40:00,102.07,102.12,102.04,102.07,17395.0,93.821,93.867,93.7934,93.821,17395.0
2022-08-18 11:50:00,102.09,102.14,102.02,102.02,15365.0,93.8394,93.8853,93.775,93.775,15365.0
2022-08-18 12:00:00,102.04,102.1,101.96,101.99,15887.0,93.7934,93.8486,93.7199,93.7475,15887.0
2022-08-18 12:10:00,101.98,102.01,101.83,101.85,15285.0,93.7383,93.7659,93.6004,93.6188,15285.0
2022-08-18 12:20:00,101.86,101.87,101.65,101.65,31017.0,93.628,93.6372,93.435,93.435,31017.0
2022-08-18 12:30:00,101.66,101.69,101.54,101.57,20325.0,93.4441,93.4717,93.3338,93.3614,20325.0
2022-08-18 12:40:00,101.58,101.6,101.51,101.54,23975.0,93.3706,93.389,93.3063,93.3338,23975.0
2022-08-18 12:50:00,101.54,101.54,101.45,101.46,19749.0,93.3338,93.3338,93.2511,93.2603,19749.0
2022-08-18 13:00:00,101.46,101.61,101.42,101.6,22682.0,93.2603,93.3982,93.2235,93.389,22682.0
2022-08-18 13:10:00,101.6,101.64,101.48,101.52,37388.0,93.389,93.4258,93.2787,93.3155,37388.0
2022-08-18 13:20:00,101.51,101.52,101.43,101.43,21161.0,93.3063,93.3155,93.2327,93.2327,21161.0
2022-08-18 13:30:00,101.44,101.45,101.33,101.34,86150.0,93.2419,93.2511,93.1408,93.15,86150.0
2022-08-18 13:40:00,101.33,101.35,101.17,101.18,74187.0,93.1408,93.1592,92.9937,93.0029,74187.0
2022-08-18 13:50:00,101.17,101.31,101.16,101.23,134325.0,92.9937,93.1224,92.9846,93.0489,134325.0
2022-08-18 14:00:00,101.23,101.32,101.12,101.32,37911.0,93.0489,93.1316,92.9478,93.1316,37911.0
2022-08-18 14:10:00,101.31,101.34,101.24,101.34,21383.0,93.1224,93.15,93.0581,93.15,21383.0
2022-08-18 14:20:00,101.34,101.45,101.34,101.38,30531.0,93.15,93.2511,93.15,93.1868,30531.0
2022-08-18 14:30:00,101.38,101.48,101.36,101.45,33382.0,93.1868,93.2787,93.1684,93.2511,33382.0
2022-08-18 14:40:00,101.45,101.5,101.44,101.46,18499.0,93.2511,93.2971,93.2419,93.2603,18499.0
2022-08-18 14:50:00,101.46,101.56,101.46,101.46,15662.0,93.2603,93.3522,93.2603,93.2603,15662.0
2022-08-18 15:00:00,101.45,101.51,101.44,101.47,31045.0,93.2511,93.3063,93.2419,93.2695,31045.0
2022-08-18 15:10:00,101.47,101.6,101.44,101.58,69169.0,93.2695,93.389,93.2419,93.3706,69169.0
2022-08-18 15:20:00,101.59,101.69,101.52,101.67,77347.0,93.3798,93.4717,93.3155,93.4533,77347.0
2022-08-18 15:30:00,101.67,101.74,101.65,101.71,64906.0,93.4533,93.5177,93.435,93.4901,64906.0
2022-08-18 15:40:00,101.72,101.73,101.56,101.6,87268.0,93.4993,93.5085,93.3522,93.389,87268.0
2022-08-18 15:50:00,101.6,101.61,101.48,101.6,563894.0,93.389,93.3982,93.2787,93.389,563894.0
2022-08-19 09:30:00,101.28,101.42,100.89,100.96,96519.0,93.0949,93.2235,92.7364,92.8007,96519.0
2022-08-19 09:40:00,100.97,100.97,100.7,100.85,58877.0,92.8099,92.8099,92.5617,92.6996,58877.0
2022-08-19 09:50:00,100.84,100.85,100.54,100.62,57695.0,92.6904,92.6996,92.4147,92.4882,57695.0
2022-08-19 10:00:00,100.61,100.9,100.58,100.89,120057.0,92.479,92.7456,92.4514,92.7364,120057.0
2022-08-19 10:10:00,100.9,100.94,100.75,100.75,38198.0,92.7456,92.7823,92.6077,92.6077,38198.0
2022-08-19 10:20:00,100.76,100.8,100.63,100.78,26697.0,92.6169,92.6536,92.4974,92.6353,26697.0
2022-08-19 10:30:00,100.8,100.97,100.8,100.81,19748.0,92.6536,92.8099,92.6536,92.6628,19748.0
2022-08-19 10:40:00,100.8,100.82,100.74,100.8,37156.0,92.6536,92.672,92.5985,92.6536,37156.0
2022-08-19 10:50:00,100.8,100.84,100.65,100.7,38618.0,92.6536,92.6904,92.5158,92.5617,38618.0
2022-08-19 11:00:00,100.71,100.8,100.56,100.57,59097.0,92.5709,92.6536,92.433,92.4422,59097.0
2022-08-19 11:10:00,100.56,100.56,100.46,100.56,49518.0,92.433,92.433,92.3411,92.433,49518.0
2022-08-19 11:20:00,100.58,100.75,100.58,100.74,17547.0,92.4514,92.6077,92.4514,92.5985,17547.0
2022-08-19 11:30:00,100.75,100.87,100.68,100.86,57139.0,92.6077,92.718,92.5433,92.7088,57139.0
2022-08-19 11:40:00,100.86,100.88,100.78,100.85,35726.0,92.7088,92.7272,92.6353,92.6996,35726.0
2022-08-19 11:50:00,100.87,100.89,100.75,100.85,32618.0,92.718,92.7364,92.6077,92.6996,32618.0
2022-08-19 12:00:00,100.85,100.85,100.72,100.74,15511.0,92.6996,92.6996,92.5801,92.5985,15511.0
2022-08-19 12:10:00,100.74,100.9,100.74,100.86,21564.0,92.5985,92.7456,92.5985,92.7088,21564.0
2022-08-19 12:20:00,100.87,100.89,100.77,100.78,47382.0,92.718,92.7364,92.6261,92.6353,47382.0
2022-08-19 12:30:00,100.76,100.93,100.74,100.93,18482.0,92.6169,92.7731,92.5985,92.7731,18482.0
2022-08-19 12:40:00,100.92,100.94,100.85,100.85,17256.0,92.7639,92.7823,92.6996,92.6996,17256.0
2022-08-19 12:50:00,100.85,100.94,100.8,100.8,10878.0,92.6996,92.7823,92.6536,92.6536,10878.0
2022-08-19 13:00:00,100.79,100.88,100.74,100.8,30688.0,92.6445,92.7272,92.5985,92.6536,30688.0
2022-08-19 13:10:00,100.79,100.84,100.76,100.79,13590.0,92.6445,92.6904,92.6169,92.6445,13590.0
2022-08-19 13:20:00,100.76,100.81,100.75,100.79,15091.0,92.6169,92.6628,92.6077,92.6445,15091.0
2022-08-19 13:30:00,100.79,100.79,100.62,100.68,47701.0,92.6445,92.6445,92.4882,92.5433,47701.0
2022-08-19 13:40:00,100.67,100.68,100.62,100.65,32106.0,92.5342,92.5433,92.4882,92.5158,32106.0
2022-08-19 13:50:00,100.66,100.79,100.65,100.77,26424.0,92.525,92.6445,92.5158,92.6261,26424.0
2022-08-19 14:00:00,100.76,100.78,100.66,100.68,32340.0,92.6169,92.6353,92.525,92.5433,32340.0
2022-08-19 14:10:00,100.68,100.69,100.54,100.62,51766.0,92.5433,92.5525,92.4147,92.4882,51766.0
2022-08-19 14:20:00,100.61,100.74,100.61,100.74,35000.0,92.479,92.5985,92.479,92.5985,35000.0
2022-08-19 14:30:00,100.74,100.75,100.64,100.65,51449.0,92.5985,92.6077,92.5066,92.5158,51449.0
2022-08-19 14:40:00,100.67,100.69,100.57,100.68,26752.0,92.5342,92.5525,92.4422,92.5433,26752.0
2022-08-19 14:50:00,100.69,100.69,100.48,100.53,49824.0,92.5525,92.5525,92.3595,92.4055,49824.0
2022-08-19 15:00:00,100.54,100.54,100.37,100.38,65070.0,92.4147,92.4147,92.2584,92.2676,65070.0
2022-08-19 15:10:00,100.39,100.59,100.39,100.53,125500.0,92.2768,92.4606,92.2768,92.4055,125500.0
2022-08-19 15:20:00,100.53,100.58,100.44,100.47,80096.0,92.4055,92.4514,92.3227,92.3503,80096.0
2022-08-19 15:30:00,100.47,100.48,100.28,100.47,554408.0,92.3503,92.3595,92.1757,92.3503,554408.0
2022-08-19 15:40:00,100.46,100.58,100.42,100.56,239633.0,92.3411,92.4514,92.3044,92.433,239633.0
2022-08-19 15:50:00,100.56,100.73,100.56,100.58,962063.0,92.433,92.5893,92.433,92.4514,962063.0
2022-08-22 09:30:00,99.88,99.88,99.55,99.65,306157.0,91.808,91.808,91.5047,91.5966,306157.0
2022-08-22 09:40:00,99.65,99.72,99.5,99.52,115380.0,91.5966,91.6609,91.4587,91.4771,115380.0
2022-08-22 09:50:00,99.51,99.55,99.34,99.51,333976.0,91.4679,91.5047,91.3116,91.4679,333976.0
2022-08-22 10:00:00,99.51,99.52,99.32,99.36,66378.0,91.4679,91.4771,91.2933,91.33,66378.0
2022-08-22 10:10:00,99.37,99.38,99.02,99.03,49457.0,91.3392,91.3484,91.0175,91.0267,49457.0
2022-08-22 10:20:00,99.04,99.13,98.98,99.09,87211.0,91.0359,91.1186,90.9807,91.0818,87211.0
2022-08-22 10:30:00,99.08,99.21,99.04,99.16,100801.0,91.0726,91.1921,91.0359,91.1462,100801.0
2022-08-22 10:40:00,99.15,99.34,99.14,99.32,33571.0,91.137,91.3116,91.1278,91.2933,33571.0
2022-08-22 10:50:00,99.31,99.32,98.91,98.92,87945.0,91.2841,91.2933,90.9164,90.9256,87945.0
2022-08-22 11:00:00,98.93,99.21,98.87,99.18,40321.0,90.9348,91.1921,90.8796,91.1646,40321.0
2022-08-22 11:10:00,99.17,99.22,99.11,99.16,111299.0,91.1554,91.2013,91.1002,91.1462,111299.0
2022-08-22 11:20:00,99.17,99.2,99.05,99.1,71436.0,91.1554,91.183,91.0451,91.091,71436.0
2022-08-22 11:30:00,99.1,99.24,99.1,99.2,39519.0,91.091,91.2197,91.091,91.183,39519.0
2022-08-22 11:40:00,99.22,99.32,99.19,99.23,51412.0,91.2013,91.2933,91.1738,91.2105,51412.0
2022-08-22 11:50:00,99.24,99.31,99.2,99.24,19749.0,91.2197,91.2841,91.183,91.2197,19749.0
2022-08-22 12:00:00,99.23,99.31,99.18,99.2,85735.0,91.2105,91.2841,91.1646,91.183,85735.0
2022-08-22 12:10:00,99.19,99.21,99.12,99.16,39981.0,91.1738,91.1921,91.1094,91.1462,39981.0
2022-08-22 12:20:00,99.16,99.33,99.16,99.18,28839.0,91.1462,91.3024,91.1462,91.1646,28839.0
2022-08-22 12:30:00,99.18,99.22,99.14,99.16,22946.0,91.1646,91.2013,91.1278,91.1462,22946.0
2022-08-22 12:40:00,99.14,99.14,98.92,99.02,45950.0,91.1278,91.1278,90.9256,91.0175,45950.0
2022-08-22 12:50:00,99.01,99.04,98.98,99.02,49477.0,91.0083,91.0359,90.9807,91.0175,49477.0
2022-08-22 13:00:00,99.02,99.03,98.91,98.93,36882.0,91.0175,91.0267,90.9164,90.9348,36882.0
2022-08-22 13:10:00,98.92,98.95,98.82,98.91,42087.0,90.9256,90.9532,90.8337,90.9164,42087.0
2022-08-22 13:20:00,98.91,98.97,98.87,98.89,69755.0,90.9164,90.9715,90.8796,90.898,69755.0
2022-08-22 13:30:00,98.88,98.88,98.74,98.76,45496.0,90.8888,90.8888,90.7601,90.7785,45496.0
2022-08-22 13:40:00,98.75,98.86,98.74,98.81,48939.0,90.7693,90.8704,90.7601,90.8245,48939.0
2022-08-22 13:50:00,98.8,98.82,98.6,98.62,39791.0,90.8153,90.8337,90.6314,90.6498,39791.0
2022-08-22 14:00:00,98.62,98.65,98.49,98.53,36116.0,90.6498,90.6774,90.5303,90.5671,36116.0
2022-08-22 14:10:00,98.53,98.58,98.46,98.53,43295.0,90.5671,90.6131,90.5028,90.5671,43295.0
2022-08-22 14:20:00,98.55,98.57,98.48,98.53,70134.0,90.5855,90.6039,90.5211,90.5671,70134.0
2022-08-22 14:30:00,98.53,98.62,98.52,98.61,88074.0,90.5671,90.6498,90.5579,90.6406,88074.0
2022-08-22 14:40:00,98.61,98.62,98.47,98.55,63471.0,90.6406,90.6498,90.5119,90.5855,63471.0
2022-08-22 14:50:00,98.54,98.58,98.5,98.55,63273.0,90.5763,90.6131,90.5395,90.5855,63273.0
2022-08-22 15:00:00,98.55,98.73,98.54,98.72,56892.0,90.5855,90.7509,90.5763,90.7417,56892.0
2022-08-22 15:10:00,98.74,98.83,98.74,98.75,188687.0,90.7601,90.8429,90.7601,90.7693,188687.0
2022-08-22 15:20:00,98.75,98.85,98.67,98.69,79291.0,90.7693,90.8612,90.6958,90.7142,79291.0
2022-08-22 15:30:00,98.69,98.7,98.51,98.65,248760.0,90.7142,90.7234,90.5487,90.6774,248760.0
2022-08-22 15:40:00,98.65,98.66,98.45,98.48,239642.0,90.6774,90.6866,90.4936,90.5211,239642.0
2022-08-22 15:50:00,98.48,98.65,98.45,98.56,750618.0,90.5211,90.6774,90.4936,90.5947,750618.0
2022-08-23 09:30:00,98.33,98.58,98.07,98.07,185772.0,90.3833,90.6131,90.1443,90.1443,185772.0
2022-08-23 09:40:00,98.08,98.17,97.8,98.03,262974.0,90.1535,90.2362,89.8961,90.1075,262974.0
2022-08-23 09:50:00,98.03,98.21,97.93,97.96,137485.0,90.1075,90.273,90.0156,90.0432,137485.0
2022-08-23 10:00:00,97.96,98.07,97.91,98.02,79148.0,90.0432,90.1443,89.9972,90.0983,79148.0
2022-08-23 10:10:00,98.04,98.23,98.03,98.15,86477.0,90.1167,90.2913,90.1075,90.2178,86477.0
2022-08-23 10:20:00,98.13,98.19,97.94,97.95,35757.0,90.1994,90.2546,90.0248,90.034,35757.0
2022-08-23 10:30:00,97.96,98.14,97.87,97.95,50565.0,90.0432,90.2086,89.9604,90.034,50565.0
2022-08-23 10:40:00,97.95,97.95,97.75,97.82,45939.0,90.034,90.034,89.8501,89.9145,45939.0
2022-08-23 10:50:00,97.84,97.98,97.68,97.69,58661.0,89.9329,90.0615,89.7858,89.795,58661.0
2022-08-23 11:00:00,97.69,97.73,97.4,97.42,71381.0,89.795,89.8318,89.5284,89.5468,71381.0
2022-08-23 11:10:00,97.43,97.61,97.34,97.56,119301.0,89.556,89.7215,89.4733,89.6755,119301.0
2022-08-23 11:20:00,97.55,97.63,97.39,97.39,29345.0,89.6663,89.7398,89.5192,89.5192,29345.0
2022-08-23 11:30:00,97.4,97.56,97.4,97.55,111546.0,89.5284,89.6755,89.5284,89.6663,111546.0
2022-08-23 11:40:00,97.55,97.57,97.41,97.49,32334.0,89.6663,89.6847,89.5376,89.6111,32334.0
2022-08-23 11:50:00,97.48,97.52,97.34,97.4,45462.0,89.602,89.6387,89.4733,89.5284,45462.0
2022-08-23 12:00:00,97.38,97.38,97.23,97.34,41788.0,89.51,89.51,89.3722,89.4733,41788.0
2022-08-23 12:10:00,97.34,97.35,97.08,97.11,59565.0,89.4733,89.4825,89.2343,89.2619,59565.0
2022-08-23 12:20:00,97.11,97.13,96.94,96.94,80085.0,89.2619,89.2802,89.1056,89.1056,80085.0
2022-08-23 12:30:00,96.94,97.17,96.94,97.17,139797.0,89.1056,89.317,89.1056,89.317,139797.0
2022-08-23 12:40:00,97.16,97.23,97.15,97.2,107084.0,89.3078,89.3722,89.2986,89.3446,107084.0
2022-08-23 12:50:00,97.2,97.37,97.18,97.35,94219.0,89.3446,89.5008,89.3262,89.4825,94219.0
2022-08-23 13:00:00,97.35,97.41,97.13,97.16,75621.0,89.4825,89.5376,89.2802,89.3078,75621.0
2022-08-23 13:10:00,97.16,97.31,97.15,97.23,36034.0,89.3078,89.4457,89.2986,89.3722,36034.0
2022-08-23 13:20:00,97.23,97.3,97.16,97.29,32502.0,89.3722,89.4365,89.3078,89.4273,32502.0
2022-08-23 13:30:00,97.28,97.39,97.12,97.13,39536.0,89.4181,89.5192,89.2711,89.2802,39536.0
2022-08-23 13:40:00,97.14,97.15,97.03,97.08,35506.0,89.2894,89.2986,89.1883,89.2343,35506.0
2022-08-23 13:50:00,97.08,97.11,96.95,96.96,55750.0,89.2343,89.2619,89.1148,89.124,55750.0
2022-08-23 14:00:00,96.94,97.06,96.91,97.05,43886.0,89.1056,89.2159,89.078,89.2067,43886.0
2022-08-23 14:10:00,97.05,97.07,96.87,97.06,56689.0,89.2067,89.2251,89.0413,89.2159,56689.0
2022-08-23 14:20:00,97.07,97.08,96.99,97.07,130294.0,89.2251,89.2343,89.1516,89.2251,130294.0
2022-08-23 14:30:00,97.08,97.13,97.04,97.13,66499.0,89.2343,89.2802,89.1975,89.2802,66499.0
2022-08-23 14:40:00,97.12,97.22,97.07,97.09,51961.0,89.2711,89.363,89.2251,89.2435,51961.0
2022-08-23 14:50:00,97.09,97.14,97.03,97.11,57047.0,89.2435,89.2894,89.1883,89.2619,57047.0
2022-08-23 15:00:00,97.11,97.26,97.11,97.25,70239.0,89.2619,89.3997,89.2619,89.3905,70239.0
2022-08-23 15:10:00,97.26,97.4,97.21,97.4,111734.0,89.3997,89.5284,89.3538,89.5284,111734.0
2022-08-23 15:20:00,97.39,97.53,97.38,97.49,120522.0,89.5192,89.6479,89.51,89.6111,120522.0
2022-08-23 15:30:00,97.5,97.52,97.35,97.4,143289.0,89.6203,89.6387,89.4825,89.5284,143289.0
2022-08-23 15:40:00,97.4,97.52,97.36,97.37,218501.0,89.5284,89.6387,89.4917,89.5008,218501.0
2022-08-23 15:50:00,97.38,97.38,97.23,97.23,726829.0,89.51,89.51,89.3722,89.3722,726829.0
2022-08-24 09:30:00,97.4,97.63,97.27,97.43,251925.0,89.5284,89.7398,89.4089,89.556,251925.0
2022-08-24 09:40:00,97.44,97.72,97.43,97.67,176164.0,89.5652,89.8226,89.556,89.7766,176164.0
2022-08-24 09:50:00,97.67,97.68,97.46,97.55,123780.0,89.7766,89.7858,89.5836,89.6663,123780.0
2022-08-24 10:00:00,97.54,97.79,97.53,97.74,62314.0,89.6571,89.8869,89.6479,89.8409,62314.0
2022-08-24 10:10:00,97.74,97.84,97.67,97.84,72536.0,89.8409,89.9329,89.7766,89.9329,72536.0
2022-08-24 10:20:00,97.84,98.06,97.8,97.96,137623.0,89.9329,90.1351,89.8961,90.0432,137623.0
2022-08-24 10:30:00,97.95,98.07,97.86,97.86,176534.0,90.034,90.1443,89.9512,89.9512,176534.0
2022-08-24 10:40:00,97.85,97.93,97.76,97.93,51556.0,89.9421,90.0156,89.8593,90.0156,51556.0
2022-08-24 10:50:00,97.92,97.95,97.82,97.87,51223.0,90.0064,90.034,89.9145,89.9604,51223.0
2022-08-24 11:00:00,97.88,98.01,97.88,97.95,42802.0,89.9696,90.0891,89.9696,90.034,42802.0
2022-08-24 11:10:00,97.95,98.2,97.86,98.13,142196.0,90.034,90.2638,89.9512,90.1994,142196.0
2022-08-24 11:20:00,98.13,98.38,98.13,98.34,50744.0,90.1994,90.4292,90.1994,90.3925,50744.0
2022-08-24 11:30:00,98.34,98.42,98.28,98.37,40251.0,90.3925,90.466,90.3373,90.42,40251.0
2022-08-24 11:40:00,98.37,98.39,98.29,98.32,43583.0,90.42,90.4384,90.3465,90.3741,43583.0
2022-08-24 11:50:00,98.32,98.42,98.22,98.22,77478.0,90.3741,90.466,90.2822,90.2822,77478.0
2022-08-24 12:00:00,98.23,98.24,98.14,98.18,41590.0,90.2913,90.3005,90.2086,90.2454,41590.0
2022-08-24 12:10:00,98.18,98.19,98.08,98.17,50490.0,90.2454,90.2546,90.1535,90.2362,50490.0
2022-08-24 12:20:00,98.17,98.17,97.96,97.99,126629.0,90.2362,90.2362,90.0432,90.0707,126629.0
2022-08-24 12:30:00,97.97,97.98,97.83,97.86,66310.0,90.0524,90.0615,89.9237,89.9512,66310.0
2022-08-24 12:40:00,97.86,97.89,97.75,97.85,148086.0,89.9512,89.9788,89.8501,89.9421,148086.0
2022-08-24 12:50:00,97.84,97.85,97.75,97.8,21975.0,89.9329,89.9421,89.8501,89.8961,21975.0
2022-08-24 13:00:00,97.81,97.98,97.78,97.97,28240.0,89.9053,90.0615,89.8777,90.0524,28240.0
2022-08-24 13:10:00,97.98,98.06,97.92,98.02,22115.0,90.0615,90.1351,90.0064,90.0983,22115.0
2022-08-24 13:20:00,98.03,98.05,97.94,97.96,29827.0,90.1075,90.1259,90.0248,90.0432,29827.0
2022-08-24 13:30:00,97.97,98.05,97.91,98.05,32346.0,90.0524,90.1259,89.9972,90.1259,32346.0
2022-08-24 13:40:00,98.04,98.13,98.0,98.08,50978.0,90.1167,90.1994,90.0799,90.1535,50978.0
2022-08-24 13:50:00,98.08,98.13,98.06,98.07,41228.0,90.1535,90.1994,90.1351,90.1443,41228.0
2022-08-24 14:00:00,98.07,98.12,98.05,98.05,47720.0,90.1443,90.1902,90.1259,90.1259,47720.0
2022-08-24 14:10:00,98.05,98.07,97.93,97.96,39177.0,90.1259,90.1443,90.0156,90.0432,39177.0
2022-08-24 14:20:00,97.97,98.01,97.92,97.95,45219.0,90.0524,90.0891,90.0064,90.034,45219.0
2022-08-24 14:30:00,97.94,97.94,97.8,97.85,51262.0,90.0248,90.0248,89.8961,89.9421,51262.0
2022-08-24 14:40:00,97.85,97.87,97.75,97.79,30843.0,89.9421,89.9604,89.8501,89.8869,30843.0
2022-08-24 14:50:00,97.79,97.91,97.77,97.9,30572.0,89.8869,89.9972,89.8685,89.988,30572.0
2022-08-24 15:00:00,97.9,98.0,97.89,97.98,27577.0,89.988,90.0799,89.9788,90.0615,27577.0
2022-08-24 15:10:00,97.99,98.08,97.96,97.97,76948.0,90.0707,90.1535,90.0432,90.0524,76948.0
2022-08-24 15:20:00,97.97,97.98,97.82,97.83,64035.0,90.0524,90.0615,89.9145,89.9237,64035.0
2022-08-24 15:30:00,97.83,98.01,97.8,97.99,86002.0,89.9237,90.0891,89.8961,90.0707,86002.0
2022-08-24 15:40:00,97.98,98.04,97.94,98.02,98219.0,90.0615,90.1167,90.0248,90.0983,98219.0
2022-08-24 15:50:00,98.01,98.03,97.8,97.85,358419.0,90.0891,90.1075,89.8961,89.9421,358419.0
2022-08-25 09:30:00,98.36,98.46,98.1,98.2,181802.0,90.4108,90.5028,90.1719,90.2638,181802.0
2022-08-25 09:40:00,98.21,98.25,97.93,98.06,64711.0,90.273,90.3097,90.0156,90.1351,64711.0
2022-08-25 09:50:00,98.04,98.45,98.01,98.42,80569.0,90.1167,90.4936,90.0891,90.466,80569.0
2022-08-25 10:00:00,98.43,98.6,98.43,98.6,105164.0,90.4752,90.6314,90.4752,90.6314,105164.0
2022-08-25 10:10:00,98.59,98.81,98.59,98.71,137450.0,90.6223,90.8245,90.6223,90.7326,137450.0
2022-08-25 10:20:00,98.72,98.89,98.64,98.85,55822.0,90.7417,90.898,90.6682,90.8612,55822.0
2022-08-25 10:30:00,98.85,98.94,98.83,98.93,59111.0,90.8612,90.944,90.8429,90.9348,59111.0
2022-08-25 10:40:00,98.93,98.94,98.78,98.81,19066.0,90.9348,90.944,90.7969,90.8245,19066.0
2022-08-25 10:50:00,98.82,98.82,98.69,98.76,26200.0,90.8337,90.8337,90.7142,90.7785,26200.0
2022-08-25 11:00:00,98.77,98.79,98.49,98.59,31440.0,90.7877,90.8061,90.5303,90.6223,31440.0
2022-08-25 11:10:00,98.57,98.58,98.33,98.41,28173.0,90.6039,90.6131,90.3833,90.4568,28173.0
2022-08-25 11:20:00,98.39,98.41,98.22,98.34,27695.0,90.4384,90.4568,90.2822,90.3925,27695.0
2022-08-25 11:30:00,98.34,98.48,98.33,98.44,26368.0,90.3925,90.5211,90.3833,90.4844,26368.0
2022-08-25 11:40:00,98.44,98.48,98.36,98.45,15385.0,90.4844,90.5211,90.4108,90.4936,15385.0
2022-08-25 11:50:00,98.46,98.56,98.43,98.55,18751.0,90.5028,90.5947,90.4752,90.5855,18751.0
2022-08-25 12:00:00,98.54,98.61,98.51,98.52,22871.0,90.5763,90.6406,90.5487,90.5579,22871.0
2022-08-25 12:10:00,98.52,98.52,98.33,98.39,33369.0,90.5579,90.5579,90.3833,90.4384,33369.0
2022-08-25 12:20:00,98.38,98.49,98.35,98.47,7349.0,90.4292,90.5303,90.4016,90.5119,7349.0
2022-08-25 12:30:00,98.48,98.52,98.41,98.52,8735.0,90.5211,90.5579,90.4568,90.5579,8735.0
2022-08-25 12:40:00,98.52,98.52,98.29,98.34,17760.0,90.5579,90.5579,90.3465,90.3925,17760.0
2022-08-25 12:50:00,98.36,98.47,98.36,98.47,32018.0,90.4108,90.5119,90.4108,90.5119,32018.0
2022-08-25 13:00:00,98.46,98.53,98.41,98.43,93515.0,90.5028,90.5671,90.4568,90.4752,93515.0
2022-08-25 13:10:00,98.42,98.51,98.38,98.51,27923.0,90.466,90.5487,90.4292,90.5487,27923.0
2022-08-25 13:20:00,98.51,98.53,98.44,98.44,25637.0,90.5487,90.5671,90.4844,90.4844,25637.0
2022-08-25 13:30:00,98.46,98.59,98.43,98.53,45138.0,90.5028,90.6223,90.4752,90.5671,45138.0
2022-08-25 13:40:00,98.54,98.67,98.53,98.64,21905.0,90.5763,90.6958,90.5671,90.6682,21905.0
2022-08-25 13:50:00,98.64,98.67,98.59,98.67,12840.0,90.6682,90.6958,90.6223,90.6958,12840.0
2022-08-25 14:00:00,98.7,98.71,98.61,98.66,34282.0,90.7234,90.7326,90.6406,90.6866,34282.0
2022-08-25 14:10:00,98.65,98.72,98.61,98.67,14898.0,90.6774,90.7417,90.6406,90.6958,14898.0
2022-08-25 14:20:00,98.67,98.82,98.67,98.82,23884.0,90.6958,90.8337,90.6958,90.8337,23884.0
2022-08-25 14:30:00,98.82,98.85,98.77,98.78,21481.0,90.8337,90.8612,90.7877,90.7969,21481.0
2022-08-25 14:40:00,98.78,98.78,98.66,98.71,22800.0,90.7969,90.7969,90.6866,90.7326,22800.0
2022-08-25 14:50:00,98.72,98.75,98.65,98.75,22795.0,90.7417,90.7693,90.6774,90.7693,22795.0
2022-08-25 15:00:00,98.75,98.87,98.74,98.79,60885.0,90.7693,90.8796,90.7601,90.8061,60885.0
2022-08-25 15:10:00,98.8,98.93,98.79,98.93,29598.0,90.8153,90.9348,90.8061,90.9348,29598.0
2022-08-25 15:20:00,98.93,99.01,98.92,98.98,47581.0,90.9348,91.0083,90.9256,90.9807,47581.0
2022-08-25 15:30:00,98.98,99.04,98.9,98.98,123148.0,90.9807,91.0359,90.9072,90.9807,123148.0
2022-08-25 15:40:00,98.98,99.24,98.94,99.24,166525.0,90.9807,91.2197,90.944,91.2197,166525.0
2022-08-25 15:50:00,99.24,99.34,99.07,99.3,659227.0,91.2197,91.3116,91.0635,91.2749,659227.0
2022-08-26 09:30:00,99.34,99.42,98.8,99.08,155140.0,91.3116,91.3852,90.8153,91.0726,155140.0
2022-08-26 09:40:00,99.08,99.09,98.91,99.04,122346.0,91.0726,91.0818,90.9164,91.0359,122346.0
2022-08-26 09:50:00,99.04,99.06,98.84,98.89,83934.0,91.0359,91.0543,90.852,90.898,83934.0
2022-08-26 10:00:00,98.88,98.96,98.31,98.93,189200.0,90.8888,90.9623,90.3649,90.9348,189200.0
2022-08-26 10:10:00,98.93,99.0,98.69,98.93,110750.0,90.9348,90.9991,90.7142,90.9348,110750.0
2022-08-26 10:20:00,98.93,98.94,98.14,98.18,108671.0,90.9348,90.944,90.2086,90.2454,108671.0
2022-08-26 10:30:00,98.15,98.15,97.73,97.83,90548.0,90.2178,90.2178,89.8318,89.9237,90548.0
2022-08-26 10:40:00,97.81,98.07,97.81,98.06,51385.0,89.9053,90.1443,89.9053,90.1351,51385.0
2022-08-26 10:50:00,98.05,98.08,97.94,97.97,36719.0,90.1259,90.1535,90.0248,90.0524,36719.0
2022-08-26 11:00:00,97.96,97.99,97.68,97.78,77019.0,90.0432,90.0707,89.7858,89.8777,77019.0
2022-08-26 11:10:00,97.78,97.95,97.75,97.82,32521.0,89.8777,90.034,89.8501,89.9145,32521.0
2022-08-26 11:20:00,97.82,97.9,97.64,97.85,183480.0,89.9145,89.988,89.749,89.9421,183480.0
2022-08-26 11:30:00,97.86,98.1,97.83,98.01,53245.0,89.9512,90.1719,89.9237,90.0891,53245.0
2022-08-26 11:40:00,98.0,98.11,97.93,98.06,43277.0,90.0799,90.181,90.0156,90.1351,43277.0
2022-08-26 11:50:00,98.04,98.15,97.93,97.93,34911.0,90.1167,90.2178,90.0156,90.0156,34911.0
2022-08-26 12:00:00,97.94,97.94,97.62,97.74,122800.0,90.0248,90.0248,89.7306,89.8409,122800.0
2022-08-26 12:10:00,97.74,97.82,97.67,97.74,39758.0,89.8409,89.9145,89.7766,89.8409,39758.0
2022-08-26 12:20:00,97.73,97.74,97.59,97.65,47675.0,89.8318,89.8409,89.7031,89.7582,47675.0
2022-08-26 12:30:00,97.65,97.65,97.48,97.48,50883.0,89.7582,89.7582,89.602,89.602,50883.0
2022-08-26 12:40:00,97.48,97.69,97.46,97.68,56564.0,89.602,89.795,89.5836,89.7858,56564.0
2022-08-26 12:50:00,97.67,97.67,97.57,97.64,22699.0,89.7766,89.7766,89.6847,89.749,22699.0
2022-08-26 13:00:00,97.63,97.69,97.56,97.65,27123.0,89.7398,89.795,89.6755,89.7582,27123.0
2022-08-26 13:10:00,97.65,97.77,97.58,97.72,20075.0,89.7582,89.8685,89.6939,89.8226,20075.0
2022-08-26 13:20:00,97.74,97.86,97.73,97.78,51093.0,89.8409,89.9512,89.8318,89.8777,51093.0
2022-08-26 13:30:00,97.77,97.77,97.59,97.62,28969.0,89.8685,89.8685,89.7031,89.7306,28969.0
2022-08-26 13:40:00,97.62,97.62,97.53,97.59,33800.0,89.7306,89.7306,89.6479,89.7031,33800.0
2022-08-26 13:50:00,97.59,97.59,97.44,97.46,59614.0,89.7031,89.7031,89.5652,89.5836,59614.0
2022-08-26 14:00:00,97.45,97.51,97.41,97.5,69631.0,89.5744,89.6295,89.5376,89.6203,69631.0
2022-08-26 14:10:00,97.52,97.52,97.29,97.32,109643.0,89.6387,89.6387,89.4273,89.4549,109643.0
2022-08-26 14:20:00,97.36,97.47,97.35,97.44,22652.0,89.4917,89.5928,89.4825,89.5652,22652.0
2022-08-26 14:30:00,97.42,97.48,97.33,97.38,27798.0,89.5468,89.602,89.4641,89.51,27798.0
2022-08-26 14:40:00,97.39,97.39,97.2,97.22,64117.0,89.5192,89.5192,89.3446,89.363,64117.0
2022-08-26 14:50:00,97.22,97.23,97.03,97.06,86723.0,89.363,89.3722,89.1883,89.2159,86723.0
2022-08-26 15:00:00,97.04,97.13,96.94,96.98,77253.0,89.1975,89.2802,89.1056,89.1424,77253.0
2022-08-26 15:10:00,96.97,97.1,96.9,97.08,137811.0,89.1332,89.2527,89.0688,89.2343,137811.0
2022-08-26 15:20:00,97.07,97.16,96.99,97.09,102517.0,89.2251,89.3078,89.1516,89.2435,102517.0
2022-08-26 15:30:00,97.09,97.16,97.03,97.13,153503.0,89.2435,89.3078,89.1883,89.2802,153503.0
2022-08-26 15:40:00,97.12,97.16,97.0,97.05,243156.0,89.2711,89.3078,89.1607,89.2067,243156.0
2022-08-26 15:50:00,97.05,97.09,96.82,96.89,878576.0,89.2067,89.2435,88.9953,89.0596,878576.0
2022-08-29 09:30:00,96.31,96.34,95.9,95.93,191793.0,88.5265,88.5541,88.1496,88.1772,191793.0
2022-08-29 09:40:00,95.93,96.13,95.84,95.98,94077.0,88.1772,88.3611,88.0945,88.2232,94077.0
2022-08-29 09:50:00,95.99,96.25,95.97,95.99,64103.0,88.2324,88.4714,88.214,88.2324,64103.0
2022-08-29 10:00:00,95.98,96.34,95.97,96.32,78107.0,88.2232,88.5541,88.214,88.5357,78107.0
2022-08-29 10:10:00,96.32,96.5,96.31,96.46,115749.0,88.5357,88.7012,88.5265,88.6644,115749.0
2022-08-29 10:20:00,96.45,96.55,96.4,96.4,133864.0,88.6552,88.7471,88.6092,88.6092,133864.0
2022-08-29 10:30:00,96.39,96.59,96.11,96.18,31826.0,88.6,88.7839,88.3427,88.407,31826.0
2022-08-29 10:40:00,96.17,96.26,96.1,96.14,64679.0,88.3978,88.4806,88.3335,88.3703,64679.0
2022-08-29 10:50:00,96.15,96.24,95.99,96.14,57543.0,88.3794,88.4622,88.2324,88.3703,57543.0
2022-08-29 11:00:00,96.12,96.3,96.12,96.29,47160.0,88.3519,88.5173,88.3519,88.5081,47160.0
2022-08-29 11:10:00,96.31,96.46,96.27,96.45,61751.0,88.5265,88.6644,88.4897,88.6552,61751.0
2022-08-29 11:20:00,96.43,96.61,96.41,96.48,67092.0,88.6368,88.8023,88.6184,88.6828,67092.0
2022-08-29 11:30:00,96.48,96.61,96.38,96.52,55747.0,88.6828,88.8023,88.5909,88.7195,55747.0
2022-08-29 11:40:00,96.5,96.55,96.35,96.55,32044.0,88.7012,88.7471,88.5633,88.7471,32044.0
2022-08-29 11:50:00,96.56,96.6,96.48,96.57,30297.0,88.7563,88.7931,88.6828,88.7655,30297.0
2022-08-29 12:00:00,96.58,96.74,96.58,96.69,31978.0,88.7747,88.9218,88.7747,88.8758,31978.0
2022-08-29 12:10:00,96.68,96.72,96.57,96.59,41319.0,88.8666,88.9034,88.7655,88.7839,41319.0
2022-08-29 12:20:00,96.58,96.58,96.42,96.46,22322.0,88.7747,88.7747,88.6276,88.6644,22322.0
2022-08-29 12:30:00,96.46,96.47,96.4,96.45,48254.0,88.6644,88.6736,88.6092,88.6552,48254.0
2022-08-29 12:40:00,96.44,96.79,96.44,96.79,45286.0,88.646,88.9677,88.646,88.9677,45286.0
2022-08-29 12:50:00,96.78,96.85,96.72,96.74,38690.0,88.9585,89.0229,88.9034,88.9218,38690.0
2022-08-29 13:00:00,96.72,96.85,96.72,96.84,42049.0,88.9034,89.0229,88.9034,89.0137,42049.0
2022-08-29 13:10:00,96.81,96.84,96.55,96.62,34744.0,88.9861,89.0137,88.7471,88.8115,34744.0
2022-08-29 13:20:00,96.62,96.7,96.57,96.7,41158.0,88.8115,88.885,88.7655,88.885,41158.0
2022-08-29 13:30:00,96.69,96.9,96.67,96.85,22196.0,88.8758,89.0688,88.8574,89.0229,22196.0
2022-08-29 13:40:00,96.85,97.03,96.82,96.83,64501.0,89.0229,89.1883,88.9953,89.0045,64501.0
2022-08-29 13:50:00,96.81,96.85,96.74,96.79,13936.0,88.9861,89.0229,88.9218,88.9677,13936.0
2022-08-29 14:00:00,96.78,96.8,96.64,96.66,30286.0,88.9585,88.9769,88.8298,88.8482,30286.0
2022-08-29 14:10:00,96.65,96.69,96.51,96.53,64601.0,88.839,88.8758,88.7103,88.7287,64601.0
2022-08-29 14:20:00,96.52,96.57,96.45,96.5,25708.0,88.7195,88.7655,88.6552,88.7012,25708.0
2022-08-29 14:30:00,96.51,96.7,96.51,96.66,30494.0,88.7103,88.885,88.7103,88.8482,30494.0
2022-08-29 14:40:00,96.67,96.76,96.66,96.66,34805.0,88.8574,88.9401,88.8482,88.8482,34805.0
2022-08-29 14:50:00,96.65,96.71,96.5,96.7,74658.0,88.839,88.8942,88.7012,88.885,74658.0
2022-08-29 15:00:00,96.7,96.85,96.67,96.73,58457.0,88.885,89.0229,88.8574,88.9126,58457.0
2022-08-29 15:10:00,96.73,96.75,96.61,96.63,66507.0,88.9126,88.931,88.8023,88.8207,66507.0
2022-08-29 15:20:00,96.62,96.62,96.42,96.44,42570.0,88.8115,88.8115,88.6276,88.646,42570.0
2022-08-29 15:30:00,96.43,96.6,96.34,96.58,171411.0,88.6368,88.7931,88.5541,88.7747,171411.0
2022-08-29 15:40:00,96.58,96.62,96.37,96.41,173383.0,88.7747,88.8115,88.5817,88.6184,173383.0
2022-08-29 15:50:00,96.41,96.42,96.01,96.03,672814.0,88.6184,88.6276,88.2508,88.2691,672814.0
2022-08-30 09:30:00,96.32,96.46,96.02,96.25,148279.0,88.5357,88.6644,88.2599,88.4714,148279.0
2022-08-30 09:40:00,96.21,96.33,96.02,96.26,63381.0,88.4346,88.5449,88.2599,88.4806,63381.0
2022-08-30 09:50:00,96.28,96.36,96.09,96.12,48378.0,88.4989,88.5725,88.3243,88.3519,48378.0
2022-08-30 10:00:00,96.1,96.21,95.7,95.9,101093.0,88.3335,88.4346,87.9658,88.1496,101093.0
2022-08-30 10:10:00,95.93,96.03,95.84,95.91,70570.0,88.1772,88.2691,88.0945,88.1588,70570.0
2022-08-30 10:20:00,95.9,95.93,95.65,95.74,67808.0,88.1496,88.1772,87.9199,88.0026,67808.0
2022-08-30 10:30:00,95.72,95.78,95.37,95.48,61801.0,87.9842,88.0393,87.6625,87.7636,61801.0
2022-08-30 10:40:00,95.46,95.52,95.17,95.21,52649.0,87.7452,87.8004,87.4786,87.5154,52649.0
2022-08-30 10:50:00,95.22,95.42,95.13,95.42,56871.0,87.5246,87.7084,87.4419,87.7084,56871.0
2022-08-30 11:00:00,95.42,95.72,95.39,95.59,44821.0,87.7084,87.9842,87.6809,87.8647,44821.0
2022-08-30 11:10:00,95.58,95.59,95.37,95.58,63757.0,87.8555,87.8647,87.6625,87.8555,63757.0
2022-08-30 11:20:00,95.59,95.86,95.55,95.72,55550.0,87.8647,88.1129,87.8279,87.9842,55550.0
2022-08-30 11:30:00,95.7,95.86,95.61,95.63,26115.0,87.9658,88.1129,87.8831,87.9015,26115.0
2022-08-30 11:40:00,95.63,95.71,95.52,95.56,65483.0,87.9015,87.975,87.8004,87.8371,65483.0
2022-08-30 11:50:00,95.52,95.62,95.49,95.56,25777.0,87.8004,87.8923,87.7728,87.8371,25777.0
2022-08-30 12:00:00,95.55,95.71,95.54,95.6,18097.0,87.8279,87.975,87.8187,87.8739,18097.0
2022-08-30 12:10:00,95.61,95.8,95.53,95.69,37101.0,87.8831,88.0577,87.8096,87.9566,37101.0
2022-08-30 12:20:00,95.68,95.77,95.55,95.61,154412.0,87.9474,88.0302,87.8279,87.8831,154412.0
2022-08-30 12:30:00,95.61,95.63,95.34,95.45,63258.0,87.8831,87.9015,87.6349,87.736,63258.0
2022-08-30 12:40:00,95.45,95.45,95.26,95.32,81794.0,87.736,87.736,87.5614,87.6165,81794.0
2022-08-30 12:50:00,95.34,95.46,95.33,95.38,22580.0,87.6349,87.7452,87.6257,87.6717,22580.0
2022-08-30 13:00:00,95.37,95.43,95.26,95.28,36089.0,87.6625,87.7176,87.5614,87.5798,36089.0
2022-08-30 13:10:00,95.28,95.3,95.08,95.09,55052.0,87.5798,87.5981,87.3959,87.4051,55052.0
2022-08-30 13:20:00,95.08,95.13,95.0,95.1,74954.0,87.3959,87.4419,87.3224,87.4143,74954.0
2022-08-30 13:30:00,95.11,95.17,95.01,95.06,28099.0,87.4235,87.4786,87.3316,87.3775,28099.0
2022-08-30 13:40:00,95.06,95.09,94.78,95.0,73622.0,87.3775,87.4051,87.1202,87.3224,73622.0
2022-08-30 13:50:00,94.99,95.13,94.97,95.01,125062.0,87.3132,87.4419,87.2948,87.3316,125062.0
2022-08-30 14:00:00,95.0,95.18,94.98,95.06,66919.0,87.3224,87.4878,87.304,87.3775,66919.0
2022-08-30 14:10:00,95.05,95.09,94.97,94.98,39861.0,87.3683,87.4051,87.2948,87.304,39861.0
2022-08-30 14:20:00,94.98,95.03,94.8,94.81,118342.0,87.304,87.35,87.1385,87.1477,118342.0
2022-08-30 14:30:00,94.8,94.97,94.8,94.91,40275.0,87.1385,87.2948,87.1385,87.2397,40275.0
2022-08-30 14:40:00,94.91,94.95,94.75,94.78,63320.0,87.2397,87.2764,87.0926,87.1202,63320.0
2022-08-30 14:50:00,94.78,94.86,94.7,94.81,54283.0,87.1202,87.1937,87.0466,87.1477,54283.0
2022-08-30 15:00:00,94.81,95.17,94.78,95.16,80153.0,87.1477,87.4786,87.1202,87.4695,80153.0
2022-08-30 15:10:00,95.15,95.25,95.06,95.09,72580.0,87.4603,87.5522,87.3775,87.4051,72580.0
2022-08-30 15:20:00,95.09,95.09,94.92,94.94,61231.0,87.4051,87.4051,87.2488,87.2672,61231.0
2022-08-30 15:30:00,94.94,94.94,94.64,94.76,204842.0,87.2672,87.2672,86.9915,87.1018,204842.0
2022-08-30 15:40:00,94.76,94.91,94.45,94.53,163434.0,87.1018,87.2397,86.8168,86.8904,163434.0
2022-08-30 15:50:00,94.53,94.72,94.39,94.62,586224.0,86.8904,87.065,86.7617,86.9731,586224.0
2022-08-31 09:30:00,95.2,95.37,95.08,95.22,182677.0,87.5062,87.6625,87.3959,87.5246,182677.0
2022-08-31 09:40:00,95.23,95.65,95.2,95.49,276330.0,87.5338,87.9199,87.5062,87.7728,276330.0
2022-08-31 09:50:00,95.48,95.63,95.28,95.29,199966.0,87.7636,87.9015,87.5798,87.5889,199966.0
2022-08-31 10:00:00,95.3,95.59,95.2,95.51,144770.0,87.5981,87.8647,87.5062,87.7912,144770.0
2022-08-31 10:10:00,95.52,95.58,95.35,95.44,98485.0,87.8004,87.8555,87.6441,87.7268,98485.0
2022-08-31 10:20:00,95.46,95.49,95.18,95.24,75979.0,87.7452,87.7728,87.4878,87.543,75979.0
2022-08-31 10:30:00,95.23,95.48,95.19,95.22,34548.0,87.5338,87.7636,87.497,87.5246,34548.0
2022-08-31 10:40:00,95.16,95.53,95.15,95.5,48939.0,87.4695,87.8096,87.4603,87.782,48939.0
2022-08-31 10:50:00,95.5,95.58,95.26,95.29,43347.0,87.782,87.8555,87.5614,87.5889,43347.0
2022-08-31 11:00:00,95.29,95.3,94.88,95.03,72996.0,87.5889,87.5981,87.2121,87.35,72996.0
2022-08-31 11:10:00,95.02,95.12,94.91,95.12,87571.0,87.3408,87.4327,87.2397,87.4327,87571.0
2022-08-31 11:20:00,95.12,95.2,95.04,95.06,51449.0,87.4327,87.5062,87.3592,87.3775,51449.0
2022-08-31 11:30:00,95.06,95.18,94.95,95.12,72606.0,87.3775,87.4878,87.2764,87.4327,72606.0
2022-08-31 11:40:00,95.11,95.2,95.08,95.1,40067.0,87.4235,87.5062,87.3959,87.4143,40067.0
2022-08-31 11:50:00,95.11,95.19,95.09,95.17,37695.0,87.4235,87.497,87.4051,87.4786,37695.0
2022-08-31 12:00:00,95.18,95.18,94.97,94.98,48419.0,87.4878,87.4878,87.2948,87.304,48419.0
2022-08-31 12:10:00,94.99,95.03,94.85,94.89,56005.0,87.3132,87.35,87.1845,87.2213,56005.0
2022-08-31 12:20:00,94.89,94.9,94.68,94.73,36783.0,87.2213,87.2305,87.0282,87.0742,36783.0
2022-08-31 12:30:00,94.75,94.85,94.72,94.8,50986.0,87.0926,87.1845,87.065,87.1385,50986.0
2022-08-31 12:40:00,94.8,94.81,94.69,94.79,28977.0,87.1385,87.1477,87.0374,87.1294,28977.0
2022-08-31 12:50:00,94.75,94.78,94.66,94.73,51999.0,87.0926,87.1202,87.0099,87.0742,51999.0
2022-08-31 13:00:00,94.73,94.84,94.73,94.8,36918.0,87.0742,87.1753,87.0742,87.1385,36918.0
2022-08-31 13:10:00,94.81,94.89,94.65,94.66,28683.0,87.1477,87.2213,87.0007,87.0099,28683.0
2022-08-31 13:20:00,94.66,94.67,94.43,94.55,50215.0,87.0099,87.0191,86.7984,86.9088,50215.0
2022-08-31 13:30:00,94.54,94.63,94.41,94.42,48249.0,86.8996,86.9823,86.7801,86.7893,48249.0
2022-08-31 13:40:00,94.43,94.47,94.33,94.36,73008.0,86.7984,86.8352,86.7065,86.7341,73008.0
2022-08-31 13:50:00,94.34,94.47,94.34,94.42,35579.0,86.7157,86.8352,86.7157,86.7893,35579.0
2022-08-31 14:00:00,94.41,94.45,94.27,94.41,40595.0,86.7801,86.8168,86.6514,86.7801,40595.0
2022-08-31 14:10:00,94.42,94.46,94.33,94.35,38427.0,86.7893,86.826,86.7065,86.7249,38427.0
2022-08-31 14:20:00,94.35,94.39,94.3,94.32,37339.0,86.7249,86.7617,86.679,86.6973,37339.0
2022-08-31 14:30:00,94.31,94.33,94.16,94.16,79904.0,86.6881,86.7065,86.5503,86.5503,79904.0
2022-08-31 14:40:00,94.15,94.28,94.07,94.24,72155.0,86.5411,86.6606,86.4675,86.6238,72155.0
2022-08-31 14:50:00,94.24,94.39,94.22,94.38,95685.0,86.6238,86.7617,86.6054,86.7525,95685.0
2022-08-31 15:00:00,94.37,94.59,94.32,94.52,60521.0,86.7433,86.9455,86.6973,86.8812,60521.0
2022-08-31 15:10:00,94.51,94.89,94.5,94.81,245475.0,86.872,87.2213,86.8628,87.1477,245475.0
2022-08-31 15:20:00,94.8,94.8,94.48,94.62,71991.0,87.1385,87.1385,86.8444,86.9731,71991.0
2022-08-31 15:30:00,94.6,94.63,94.41,94.59,88686.0,86.9547,86.9823,86.7801,86.9455,88686.0
2022-08-31 15:40:00,94.59,94.78,94.48,94.77,191318.0,86.9455,87.1202,86.8444,87.111,191318.0
2022-08-31 15:50:00,94.77,94.8,94.24,94.28,653838.0,87.111,87.1385,86.6238,86.6606,653838.0
2022-09-01 09:30:00,93.67,94.03,93.59,93.66,209752.0,86.0999,86.4308,86.0263,86.0907,209752.0
2022-09-01 09:40:00,93.66,93.85,93.43,93.58,221640.0,86.0907,86.2653,85.8793,86.0171,221640.0
2022-09-01 09:50:00,93.58,93.63,93.39,93.55,60940.0,86.0171,86.0631,85.8425,85.9896,60940.0
2022-09-01 10:00:00,93.55,93.59,93.19,93.23,91067.0,85.9896,86.0263,85.6587,85.6954,91067.0
2022-09-01 10:10:00,93.22,93.24,92.82,92.97,88873.0,85.6862,85.7046,85.3186,85.4564,88873.0
2022-09-01 10:20:00,92.97,93.46,92.94,93.45,223171.0,85.4564,85.9068,85.4289,85.8976,223171.0
2022-09-01 10:30:00,93.45,93.45,93.13,93.15,130480.0,85.8976,85.8976,85.6035,85.6219,130480.0
2022-09-01 10:40:00,93.13,93.19,92.92,92.94,82499.0,85.6035,85.6587,85.4105,85.4289,82499.0
2022-09-01 10:50:00,92.95,93.11,92.86,93.01,86635.0,85.4381,85.5851,85.3553,85.4932,86635.0
2022-09-01 11:00:00,93.01,93.33,92.91,93.23,159377.0,85.4932,85.7873,85.4013,85.6954,159377.0
2022-09-01 11:10:00,93.23,93.43,93.23,93.38,160385.0,85.6954,85.8793,85.6954,85.8333,160385.0
2022-09-01 11:20:00,93.37,93.38,93.12,93.14,62082.0,85.8241,85.8333,85.5943,85.6127,62082.0
2022-09-01 11:30:00,93.14,93.53,93.13,93.44,169402.0,85.6127,85.9712,85.6035,85.8885,169402.0
2022-09-01 11:40:00,93.43,93.46,93.25,93.34,40025.0,85.8793,85.9068,85.7138,85.7965,40025.0
2022-09-01 11:50:00,93.34,93.37,93.21,93.34,37299.0,85.7965,85.8241,85.677,85.7965,37299.0
2022-09-01 12:00:00,93.35,93.54,93.33,93.51,69779.0,85.8057,85.9804,85.7873,85.9528,69779.0
2022-09-01 12:10:00,93.5,93.68,93.43,93.62,105096.0,85.9436,86.1091,85.8793,86.0539,105096.0
2022-09-01 12:20:00,93.63,93.65,93.49,93.56,48481.0,86.0631,86.0815,85.9344,85.9988,48481.0
2022-09-01 12:30:00,93.54,93.56,93.41,93.42,36690.0,85.9804,85.9988,85.8609,85.8701,36690.0
2022-09-01 12:40:00,93.41,93.46,93.29,93.32,46088.0,85.8609,85.9068,85.7506,85.7782,46088.0
2022-09-01 12:50:00,93.32,93.32,93.16,93.23,40649.0,85.7782,85.7782,85.6311,85.6954,40649.0
2022-09-01 13:00:00,93.23,93.42,93.16,93.41,132674.0,85.6954,85.8701,85.6311,85.8609,132674.0
2022-09-01 13:10:00,93.41,93.5,93.36,93.44,31279.0,85.8609,85.9436,85.8149,85.8885,31279.0
2022-09-01 13:20:00,93.45,93.75,93.45,93.7,114110.0,85.8976,86.1734,85.8976,86.1274,114110.0
2022-09-01 13:30:00,93.7,93.73,93.59,93.62,58642.0,86.1274,86.155,86.0263,86.0539,58642.0
2022-09-01 13:40:00,93.63,93.64,93.53,93.57,51386.0,86.0631,86.0723,85.9712,86.008,51386.0
2022-09-01 13:50:00,93.59,93.61,93.49,93.57,34173.0,86.0263,86.0447,85.9344,86.008,34173.0
2022-09-01 14:00:00,93.58,93.7,93.5,93.59,46064.0,86.0171,86.1274,85.9436,86.0263,46064.0
2022-09-01 14:10:00,93.59,93.73,93.56,93.69,74468.0,86.0263,86.155,85.9988,86.1183,74468.0
2022-09-01 14:20:00,93.69,94.05,93.67,94.02,202156.0,86.1183,86.4492,86.0999,86.4216,202156.0
2022-09-01 14:30:00,94.04,94.17,93.94,94.01,119727.0,86.44,86.5595,86.348,86.4124,119727.0
2022-09-01 14:40:00,93.99,94.06,93.84,93.86,110426.0,86.394,86.4584,86.2561,86.2745,110426.0
2022-09-01 14:50:00,93.87,94.03,93.84,93.92,72299.0,86.2837,86.4308,86.2561,86.3297,72299.0
2022-09-01 15:00:00,93.92,94.17,93.9,94.1,123905.0,86.3297,86.5595,86.3113,86.4951,123905.0
2022-09-01 15:10:00,94.1,94.2,94.01,94.02,106708.0,86.4951,86.587,86.4124,86.4216,106708.0
2022-09-01 15:20:00,94.02,94.03,93.83,93.86,84423.0,86.4216,86.4308,86.2469,86.2745,84423.0
2022-09-01 15:30:00,93.85,94.02,93.74,93.99,171324.0,86.2653,86.4216,86.1642,86.394,171324.0
2022-09-01 15:40:00,93.98,94.14,93.92,94.03,217735.0,86.3848,86.5319,86.3297,86.4308,217735.0
2022-09-01 15:50:00,94.04,94.54,94.03,94.49,781873.0,86.44,86.8996,86.4308,86.8536,781873.0
2022-09-02 09:30:00,95.23,95.5,95.01,95.15,178998.0,87.5338,87.782,87.3316,87.4603,178998.0
2022-09-02 09:40:00,95.14,95.14,94.83,94.97,65991.0,87.4511,87.4511,87.1661,87.2948,65991.0
2022-09-02 09:50:00,95.01,95.1,94.52,94.52,52771.0,87.3316,87.4143,86.8812,86.8812,52771.0
2022-09-02 10:00:00,94.53,94.59,94.22,94.44,106641.0,86.8904,86.9455,86.6054,86.8076,106641.0
2022-09-02 10:10:00,94.45,94.96,94.45,94.87,138207.0,86.8168,87.2856,86.8168,87.2029,138207.0
2022-09-02 10:20:00,94.87,95.11,94.76,95.1,115725.0,87.2029,87.4235,87.1018,87.4143,115725.0
2022-09-02 10:30:00,95.12,95.23,95.04,95.17,114739.0,87.4327,87.5338,87.3592,87.4786,114739.0
2022-09-02 10:40:00,95.18,95.29,95.11,95.17,153613.0,87.4878,87.5889,87.4235,87.4786,153613.0
2022-09-02 10:50:00,95.17,95.29,95.05,95.13,156772.0,87.4786,87.5889,87.3683,87.4419,156772.0
2022-09-02 11:00:00,95.15,95.39,95.1,95.23,146946.0,87.4603,87.6809,87.4143,87.5338,146946.0
2022-09-02 11:10:00,95.23,95.32,95.03,95.08,30242.0,87.5338,87.6165,87.35,87.3959,30242.0
2022-09-02 11:20:00,95.08,95.16,95.04,95.13,42133.0,87.3959,87.4695,87.3592,87.4419,42133.0
2022-09-02 11:30:00,95.16,95.25,95.12,95.18,36775.0,87.4695,87.5522,87.4327,87.4878,36775.0
2022-09-02 11:40:00,95.18,95.22,94.99,95.18,22690.0,87.4878,87.5246,87.3132,87.4878,22690.0
2022-09-02 11:50:00,95.19,95.33,95.16,95.33,37325.0,87.497,87.6257,87.4695,87.6257,37325.0
2022-09-02 12:00:00,95.34,95.38,95.23,95.29,24394.0,87.6349,87.6717,87.5338,87.5889,24394.0
2022-09-02 12:10:00,95.27,95.29,95.01,95.01,53094.0,87.5706,87.5889,87.3316,87.3316,53094.0
2022-09-02 12:20:00,95.0,95.01,94.68,94.68,48241.0,87.3224,87.3316,87.0282,87.0282,48241.0
2022-09-02 12:30:00,94.71,94.76,94.49,94.63,60003.0,87.0558,87.1018,86.8536,86.9823,60003.0
2022-09-02 12:40:00,94.64,94.65,94.48,94.54,68686.0,86.9915,87.0007,86.8444,86.8996,68686.0
2022-09-02 12:50:00,94.53,94.55,94.35,94.42,92555.0,86.8904,86.9088,86.7249,86.7893,92555.0
2022-09-02 13:00:00,94.39,94.39,93.98,94.03,97683.0,86.7617,86.7617,86.3848,86.4308,97683.0
2022-09-02 13:10:00,94.03,94.12,93.9,94.04,59007.0,86.4308,86.5135,86.3113,86.44,59007.0
2022-09-02 13:20:00,94.02,94.02,93.68,93.72,74536.0,86.4216,86.4216,86.1091,86.1458,74536.0
2022-09-02 13:30:00,93.7,93.83,93.63,93.72,57392.0,86.1274,86.2469,86.0631,86.1458,57392.0
2022-09-02 13:40:00,93.7,94.0,93.62,93.63,67688.0,86.1274,86.4032,86.0539,86.0631,67688.0
2022-09-02 13:50:00,93.6,93.65,93.49,93.54,80420.0,86.0355,86.0815,85.9344,85.9804,80420.0
2022-09-02 14:00:00,93.53,93.78,93.53,93.73,89117.0,85.9712,86.201,85.9712,86.155,89117.0
2022-09-02 14:10:00,93.75,93.81,93.62,93.67,36937.0,86.1734,86.2286,86.0539,86.0999,36937.0
2022-09-02 14:20:00,93.68,93.84,93.62,93.84,40605.0,86.1091,86.2561,86.0539,86.2561,40605.0
2022-09-02 14:30:00,93.84,93.87,93.67,93.85,64902.0,86.2561,86.2837,86.0999,86.2653,64902.0
2022-09-02 14:40:00,93.85,93.87,93.7,93.73,57404.0,86.2653,86.2837,86.1274,86.155,57404.0
2022-09-02 14:50:00,93.72,93.75,93.52,93.55,68309.0,86.1458,86.1734,85.962,85.9896,68309.0
2022-09-02 15:00:00,93.54,93.86,93.52,93.73,65853.0,85.9804,86.2745,85.962,86.155,65853.0
2022-09-02 15:10:00,93.72,93.84,93.66,93.78,202120.0,86.1458,86.2561,86.0907,86.201,202120.0
2022-09-02 15:20:00,93.77,93.84,93.48,93.58,211872.0,86.1918,86.2561,85.9252,86.0171,211872.0
2022-09-02 15:30:00,93.59,93.59,93.04,93.09,300489.0,86.0263,86.0263,85.5208,85.5667,300489.0
2022-09-02 15:40:00,93.09,93.27,92.99,93.25,195931.0,85.5667,85.7322,85.4748,85.7138,195931.0
2022-09-02 15:50:00,93.24,93.34,93.06,93.22,812765.0,85.7046,85.7965,85.5392,85.6862,812765.0
2022-09-06 09:30:00,93.69,94.14,93.59,93.69,467729.0,86.1183,86.5319,86.0263,86.1183,467729.0
2022-09-06 09:40:00,93.7,93.85,93.61,93.71,300755.0,86.1274,86.2653,86.0447,86.1366,300755.0
2022-09-06 09:50:00,93.7,94.08,93.48,94.06,200334.0,86.1274,86.4767,85.9252,86.4584,200334.0
2022-09-06 10:00:00,94.06,94.06,93.4,93.54,250982.0,86.4584,86.4584,85.8517,85.9804,250982.0
2022-09-06 10:10:00,93.54,93.82,93.3,93.77,165330.0,85.9804,86.2377,85.7598,86.1918,165330.0
2022-09-06 10:20:00,93.76,94.12,93.56,94.02,96952.0,86.1826,86.5135,85.9988,86.4216,96952.0
2022-09-06 10:30:00,94.02,94.16,93.9,94.15,199219.0,86.4216,86.5503,86.3113,86.5411,199219.0
2022-09-06 10:40:00,94.15,94.44,94.15,94.29,403578.0,86.5411,86.8076,86.5411,86.6698,403578.0
2022-09-06 10:50:00,94.26,94.72,94.24,94.55,134097.0,86.6422,87.065,86.6238,86.9088,134097.0
2022-09-06 11:00:00,94.55,94.67,94.4,94.5,108045.0,86.9088,87.0191,86.7709,86.8628,108045.0
2022-09-06 11:10:00,94.51,94.55,94.25,94.36,63315.0,86.872,86.9088,86.633,86.7341,63315.0
2022-09-06 11:20:00,94.34,94.37,94.08,94.09,61569.0,86.7157,86.7433,86.4767,86.4859,61569.0
2022-09-06 11:30:00,94.1,94.32,94.0,94.15,80400.0,86.4951,86.6973,86.4032,86.5411,80400.0
2022-09-06 11:40:00,94.14,94.45,94.11,94.3,50744.0,86.5319,86.8168,86.5043,86.679,50744.0
2022-09-06 11:50:00,94.29,94.52,94.28,94.51,207232.0,86.6698,86.8812,86.6606,86.872,207232.0
2022-09-06 12:00:00,94.52,94.62,94.17,94.23,136531.0,86.8812,86.9731,86.5595,86.6146,136531.0
2022-09-06 12:10:00,94.24,94.29,93.98,94.05,75894.0,86.6238,86.6698,86.3848,86.4492,75894.0
2022-09-06 12:20:00,94.05,94.06,93.87,93.99,58284.0,86.4492,86.4584,86.2837,86.394,58284.0
2022-09-06 12:30:00,93.98,94.04,93.92,94.0,66398.0,86.3848,86.44,86.3297,86.4032,66398.0
2022-09-06 12:40:00,94.01,94.14,93.9,94.09,58616.0,86.4124,86.5319,86.3113,86.4859,58616.0
2022-09-06 12:50:00,94.11,94.15,94.0,94.08,43646.0,86.5043,86.5411,86.4032,86.4767,43646.0
2022-09-06 13:00:00,94.06,94.07,93.72,93.72,65077.0,86.4584,86.4675,86.1458,86.1458,65077.0
2022-09-06 13:10:00,93.72,93.79,93.49,93.69,170183.0,86.1458,86.2102,85.9344,86.1183,170183.0
2022-09-06 13:20:00,93.7,93.76,93.63,93.7,48550.0,86.1274,86.1826,86.0631,86.1274,48550.0
2022-09-06 13:30:00,93.7,93.89,93.68,93.88,92437.0,86.1274,86.3021,86.1091,86.2929,92437.0
2022-09-06 13:40:00,93.88,93.88,93.62,93.68,37634.0,86.2929,86.2929,86.0539,86.1091,37634.0
2022-09-06 13:50:00,93.67,93.95,93.64,93.95,57764.0,86.0999,86.3572,86.0723,86.3572,57764.0
2022-09-06 14:00:00,93.94,94.07,93.9,94.05,86001.0,86.348,86.4675,86.3113,86.4492,86001.0
2022-09-06 14:10:00,94.07,94.32,94.05,94.28,158266.0,86.4675,86.6973,86.4492,86.6606,158266.0
2022-09-06 14:20:00,94.28,94.31,94.12,94.2,65051.0,86.6606,86.6881,86.5135,86.587,65051.0
2022-09-06 14:30:00,94.19,94.29,94.04,94.23,91013.0,86.5778,86.6698,86.44,86.6146,91013.0
2022-09-06 14:40:00,94.23,94.29,94.11,94.29,60768.0,86.6146,86.6698,86.5043,86.6698,60768.0
2022-09-06 14:50:00,94.29,94.3,94.08,94.19,79001.0,86.6698,86.679,86.4767,86.5778,79001.0
2022-09-06 15:00:00,94.2,94.43,94.07,94.42,64103.0,86.587,86.7984,86.4675,86.7893,64103.0
2022-09-06 15:10:00,94.43,94.5,94.37,94.38,79632.0,86.7984,86.8628,86.7433,86.7525,79632.0
2022-09-06 15:20:00,94.37,94.47,94.23,94.34,135377.0,86.7433,86.8352,86.6146,86.7157,135377.0
2022-09-06 15:30:00,94.32,94.33,94.04,94.1,159105.0,86.6973,86.7065,86.44,86.4951,159105.0
2022-09-06 15:40:00,94.09,94.37,94.09,94.27,244254.0,86.4859,86.7433,86.4859,86.6514,244254.0
2022-09-06 15:50:00,94.27,94.32,94.05,94.29,772862.0,86.6514,86.6973,86.4492,86.6698,772862.0
2022-09-07 09:30:00,94.3,94.65,94.11,94.65,159738.0,86.679,87.0007,86.5043,87.0007,159738.0
2022-09-07 09:40:00,94.66,94.84,94.58,94.62,75142.0,87.0099,87.1753,86.9363,86.9731,75142.0
2022-09-07 09:50:00,94.62,94.64,94.4,94.43,53579.0,86.9731,86.9915,86.7709,86.7984,53579.0
2022-09-07 10:00:00,94.45,94.58,94.27,94.58,125505.0,86.8168,86.9363,86.6514,86.9363,125505.0
2022-09-07 10:10:00,94.58,94.69,94.43,94.65,102571.0,86.9363,87.0374,86.7984,87.0007,102571.0
2022-09-07 10:20:00,94.66,94.78,94.57,94.75,60858.0,87.0099,87.1202,86.9271,87.0926,60858.0
2022-09-07 10:30:00,94.76,94.98,94.73,94.75,117734.0,87.1018,87.304,87.0742,87.0926,117734.0
2022-09-07 10:40:00,94.76,94.8,94.62,94.69,41884.0,87.1018,87.1385,86.9731,87.0374,41884.0
2022-09-07 10:50:00,94.7,94.84,94.68,94.77,41994.0,87.0466,87.1753,87.0282,87.111,41994.0
2022-09-07 11:00:00,94.78,95.01,94.72,94.94,55217.0,87.1202,87.3316,87.065,87.2672,55217.0
2022-09-07 11:10:00,94.97,95.07,94.91,94.96,54256.0,87.2948,87.3867,87.2397,87.2856,54256.0
2022-09-07 11:20:00,94.99,95.1,94.94,95.02,30781.0,87.3132,87.4143,87.2672,87.3408,30781.0
2022-09-07 11:30:00,95.03,95.12,94.95,95.08,38697.0,87.35,87.4327,87.2764,87.3959,38697.0
2022-09-07 11:40:00,95.06,95.09,94.87,94.97,39537.0,87.3775,87.4051,87.2029,87.2948,39537.0
2022-09-07 11:50:00,94.98,95.06,94.96,94.98,55280.0,87.304,87.3775,87.2856,87.304,55280.0
2022-09-07 12:00:00,94.99,95.11,94.93,95.05,39457.0,87.3132,87.4235,87.258,87.3683,39457.0
2022-09-07 12:10:00,95.03,95.04,94.81,94.84,32408.0,87.35,87.3592,87.1477,87.1753,32408.0
2022-09-07 12:20:00,94.85,95.01,94.76,94.99,20868.0,87.1845,87.3316,87.1018,87.3132,20868.0
2022-09-07 12:30:00,94.98,95.22,94.94,95.21,58992.0,87.304,87.5246,87.2672,87.5154,58992.0
2022-09-07 12:40:00,95.21,95.39,95.2,95.3,143153.0,87.5154,87.6809,87.5062,87.5981,143153.0
2022-09-07 12:50:00,95.31,95.34,95.21,95.31,17862.0,87.6073,87.6349,87.5154,87.6073,17862.0
2022-09-07 13:00:00,95.32,95.45,95.3,95.36,48173.0,87.6165,87.736,87.5981,87.6533,48173.0
2022-09-07 13:10:00,95.36,95.44,95.32,95.35,28357.0,87.6533,87.7268,87.6165,87.6441,28357.0
2022-09-07 13:20:00,95.34,95.46,95.27,95.31,27562.0,87.6349,87.7452,87.5706,87.6073,27562.0
2022-09-07 13:30:00,95.31,95.46,95.28,95.43,49736.0,87.6073,87.7452,87.5798,87.7176,49736.0
2022-09-07 13:40:00,95.44,95.65,95.44,95.64,61064.0,87.7268,87.9199,87.7268,87.9107,61064.0
2022-09-07 13:50:00,95.66,95.73,95.63,95.71,50685.0,87.929,87.9934,87.9015,87.975,50685.0
2022-09-07 14:00:00,95.72,95.89,95.68,95.71,71930.0,87.9842,88.1405,87.9474,87.975,71930.0
2022-09-07 14:10:00,95.69,95.81,95.61,95.63,88497.0,87.9566,88.0669,87.8831,87.9015,88497.0
2022-09-07 14:20:00,95.63,95.77,95.58,95.74,56034.0,87.9015,88.0302,87.8555,88.0026,56034.0
2022-09-07 14:30:00,95.75,95.91,95.74,95.86,59199.0,88.0118,88.1588,88.0026,88.1129,59199.0
2022-09-07 14:40:00,95.85,95.91,95.82,95.89,29995.0,88.1037,88.1588,88.0761,88.1405,29995.0
2022-09-07 14:50:00,95.89,95.95,95.83,95.93,64562.0,88.1405,88.1956,88.0853,88.1772,64562.0
2022-09-07 15:00:00,95.91,95.95,95.8,95.9,38175.0,88.1588,88.1956,88.0577,88.1496,38175.0
2022-09-07 15:10:00,95.91,95.98,95.83,95.88,52407.0,88.1588,88.2232,88.0853,88.1313,52407.0
2022-09-07 15:20:00,95.85,96.07,95.78,96.07,118652.0,88.1037,88.3059,88.0393,88.3059,118652.0
2022-09-07 15:30:00,96.07,96.16,95.99,96.05,91566.0,88.3059,88.3886,88.2324,88.2875,91566.0
2022-09-07 15:40:00,96.06,96.28,95.98,96.25,173365.0,88.2967,88.4989,88.2232,88.4714,173365.0
2022-09-07 15:50:00,96.26,96.26,96.04,96.14,662956.0,88.4806,88.4806,88.2783,88.3703,662956.0
2022-09-08 09:30:00,95.65,95.65,95.3,95.59,109616.0,87.9199,87.9199,87.5981,87.8647,109616.0
2022-09-08 09:40:00,95.58,96.22,95.37,96.03,140053.0,87.8555,88.4438,87.6625,88.2691,140053.0
2022-09-08 09:50:00,96.04,96.25,95.98,96.24,120182.0,88.2783,88.4714,88.2232,88.4622,120182.0
2022-09-08 10:00:00,96.23,96.28,95.98,96.18,88069.0,88.453,88.4989,88.2232,88.407,88069.0
2022-09-08 10:10:00,96.19,96.41,96.01,96.4,105562.0,88.4162,88.6184,88.2508,88.6092,105562.0
2022-09-08 10:20:00,96.38,96.46,96.14,96.26,102634.0,88.5909,88.6644,88.3703,88.4806,102634.0
2022-09-08 10:30:00,96.26,96.54,96.2,96.47,106024.0,88.4806,88.7379,88.4254,88.6736,106024.0
2022-09-08 10:40:00,96.47,96.69,96.43,96.65,67882.0,88.6736,88.8758,88.6368,88.839,67882.0
2022-09-08 10:50:00,96.64,96.66,96.53,96.63,57612.0,88.8298,88.8482,88.7287,88.8207,57612.0
2022-09-08 11:00:00,96.63,96.67,96.49,96.6,110287.0,88.8207,88.8574,88.692,88.7931,110287.0
2022-09-08 11:10:00,96.6,96.6,96.5,96.56,31550.0,88.7931,88.7931,88.7012,88.7563,31550.0
2022-09-08 11:20:00,96.57,96.57,96.41,96.43,33344.0,88.7655,88.7655,88.6184,88.6368,33344.0
2022-09-08 11:30:00,96.44,96.51,96.29,96.3,41254.0,88.646,88.7103,88.5081,88.5173,41254.0
2022-09-08 11:40:00,96.28,96.36,96.2,96.27,68544.0,88.4989,88.5725,88.4254,88.4897,68544.0
2022-09-08 11:50:00,96.27,96.34,96.26,96.3,80592.0,88.4897,88.5541,88.4806,88.5173,80592.0
2022-09-08 12:00:00,96.3,96.32,95.52,95.71,161245.0,88.5173,88.5357,87.8004,87.975,161245.0
2022-09-08 12:10:00,95.68,95.71,95.48,95.65,109903.0,87.9474,87.975,87.7636,87.9199,109903.0
2022-09-08 12:20:00,95.63,95.66,95.35,95.58,60031.0,87.9015,87.929,87.6441,87.8555,60031.0
2022-09-08 12:30:00,95.58,95.9,95.56,95.85,26322.0,87.8555,88.1496,87.8371,88.1037,26322.0
2022-09-08 12:40:00,95.83,96.11,95.81,96.07,53945.0,88.0853,88.3427,88.0669,88.3059,53945.0
2022-09-08 12:50:00,96.06,96.14,96.02,96.02,40633.0,88.2967,88.3703,88.2599,88.2599,40633.0
2022-09-08 13:00:00,96.03,96.08,95.84,95.92,63540.0,88.2691,88.3151,88.0945,88.168,63540.0
2022-09-08 13:10:00,95.94,96.25,95.94,96.19,93422.0,88.1864,88.4714,88.1864,88.4162,93422.0
2022-09-08 13:20:00,96.2,96.34,96.2,96.28,101971.0,88.4254,88.5541,88.4254,88.4989,101971.0
2022-09-08 13:30:00,96.28,96.38,96.16,96.3,62586.0,88.4989,88.5909,88.3886,88.5173,62586.0
2022-09-08 13:40:00,96.31,96.43,96.3,96.4,34695.0,88.5265,88.6368,88.5173,88.6092,34695.0
2022-09-08 13:50:00,96.4,96.4,96.14,96.31,105869.0,88.6092,88.6092,88.3703,88.5265,105869.0
2022-09-08 14:00:00,96.31,96.5,96.3,96.36,43699.0,88.5265,88.7012,88.5173,88.5725,43699.0
2022-09-08 14:10:00,96.37,96.47,96.25,96.44,28188.0,88.5817,88.6736,88.4714,88.646,28188.0
2022-09-08 14:20:00,96.44,96.48,96.36,96.39,29396.0,88.646,88.6828,88.5725,88.6,29396.0
2022-09-08 14:30:00,96.39,96.54,96.38,96.51,27260.0,88.6,88.7379,88.5909,88.7103,27260.0
2022-09-08 14:40:00,96.5,96.52,96.11,96.17,110635.0,88.7012,88.7195,88.3427,88.3978,110635.0
2022-09-08 14:50:00,96.16,96.25,96.09,96.15,37733.0,88.3886,88.4714,88.3243,88.3794,37733.0
2022-09-08 15:00:00,96.14,96.22,96.03,96.14,53829.0,88.3703,88.4438,88.2691,88.3703,53829.0
2022-09-08 15:10:00,96.14,96.35,96.09,96.34,47168.0,88.3703,88.5633,88.3243,88.5541,47168.0
2022-09-08 15:20:00,96.34,96.44,96.3,96.34,50083.0,88.5541,88.646,88.5173,88.5541,50083.0
2022-09-08 15:30:00,96.34,96.45,96.28,96.3,108700.0,88.5541,88.6552,88.4989,88.5173,108700.0
2022-09-08 15:40:00,96.29,96.32,96.12,96.22,155065.0,88.5081,88.5357,88.3519,88.4438,155065.0
2022-09-08 15:50:00,96.22,96.44,96.21,96.4,534588.0,88.4438,88.646,88.4346,88.6092,534588.0
2022-09-09 09:30:00,96.63,97.18,96.3,96.48,146164.0,88.8207,89.3262,88.5173,88.6828,146164.0
2022-09-09 09:40:00,96.5,96.59,96.22,96.38,115500.0,88.7012,88.7839,88.4438,88.5909,115500.0
2022-09-09 09:50:00,96.37,96.79,96.35,96.79,68614.0,88.5817,88.9677,88.5633,88.9677,68614.0
2022-09-09 10:00:00,96.81,97.08,96.77,97.0,155367.0,88.9861,89.2343,88.9493,89.1607,155367.0
2022-09-09 10:10:00,96.94,97.15,96.79,96.99,45981.0,89.1056,89.2986,88.9677,89.1516,45981.0
2022-09-09 10:20:00,96.99,97.14,96.91,97.13,39584.0,89.1516,89.2894,89.078,89.2802,39584.0
2022-09-09 10:30:00,97.13,97.21,97.07,97.19,60760.0,89.2802,89.3538,89.2251,89.3354,60760.0
2022-09-09 10:40:00,97.19,97.38,97.19,97.33,38772.0,89.3354,89.51,89.3354,89.4641,38772.0
2022-09-09 10:50:00,97.33,97.41,97.2,97.34,45299.0,89.4641,89.5376,89.3446,89.4733,45299.0
2022-09-09 11:00:00,97.34,97.37,97.1,97.12,29691.0,89.4733,89.5008,89.2527,89.2711,29691.0
2022-09-09 11:10:00,97.13,97.21,97.06,97.09,24409.0,89.2802,89.3538,89.2159,89.2435,24409.0
2022-09-09 11:20:00,97.1,97.19,96.95,97.13,29405.0,89.2527,89.3354,89.1148,89.2802,29405.0
2022-09-09 11:30:00,97.14,97.33,97.1,97.3,27809.0,89.2894,89.4641,89.2527,89.4365,27809.0
2022-09-09 11:40:00,97.31,97.32,97.17,97.21,37515.0,89.4457,89.4549,89.317,89.3538,37515.0
2022-09-09 11:50:00,97.23,97.28,97.09,97.22,44706.0,89.3722,89.4181,89.2435,89.363,44706.0
2022-09-09 12:00:00,97.21,97.21,96.93,97.08,68768.0,89.3538,89.3538,89.0964,89.2343,68768.0
2022-09-09 12:10:00,97.09,97.12,96.93,97.07,42998.0,89.2435,89.2711,89.0964,89.2251,42998.0
2022-09-09 12:20:00,97.09,97.1,96.94,97.07,50866.0,89.2435,89.2527,89.1056,89.2251,50866.0
2022-09-09 12:30:00,97.06,97.23,97.04,97.13,123194.0,89.2159,89.3722,89.1975,89.2802,123194.0
2022-09-09 12:40:00,97.13,97.22,97.04,97.22,78677.0,89.2802,89.363,89.1975,89.363,78677.0
2022-09-09 12:50:00,97.2,97.31,97.16,97.31,191721.0,89.3446,89.4457,89.3078,89.4457,191721.0
2022-09-09 13:00:00,97.31,97.31,97.19,97.31,62293.0,89.4457,89.4457,89.3354,89.4457,62293.0
2022-09-09 13:10:00,97.3,97.39,97.28,97.36,53251.0,89.4365,89.5192,89.4181,89.4917,53251.0
2022-09-09 13:20:00,97.35,97.36,97.24,97.26,87758.0,89.4825,89.4917,89.3814,89.3997,87758.0
2022-09-09 13:30:00,97.27,97.37,97.26,97.36,39820.0,89.4089,89.5008,89.3997,89.4917,39820.0
2022-09-09 13:40:00,97.36,97.37,97.22,97.34,29709.0,89.4917,89.5008,89.363,89.4733,29709.0
2022-09-09 13:50:00,97.35,97.4,97.3,97.39,24834.0,89.4825,89.5284,89.4365,89.5192,24834.0
2022-09-09 14:00:00,97.39,97.39,97.25,97.27,22173.0,89.5192,89.5192,89.3905,89.4089,22173.0
2022-09-09 14:10:00,97.25,97.44,97.23,97.41,34237.0,89.3905,89.5652,89.3722,89.5376,34237.0
2022-09-09 14:20:00,97.41,97.47,97.38,97.45,24888.0,89.5376,89.5928,89.51,89.5744,24888.0
2022-09-09 14:30:00,97.45,97.55,97.43,97.5,38960.0,89.5744,89.6663,89.556,89.6203,38960.0
2022-09-09 14:40:00,97.5,97.56,97.45,97.45,92594.0,89.6203,89.6755,89.5744,89.5744,92594.0
2022-09-09 14:50:00,97.44,97.58,97.38,97.58,37229.0,89.5652,89.6939,89.51,89.6939,37229.0
2022-09-09 15:00:00,97.58,97.64,97.48,97.51,41039.0,89.6939,89.749,89.602,89.6295,41039.0
2022-09-09 15:10:00,97.5,97.65,97.49,97.6,77650.0,89.6203,89.7582,89.6111,89.7123,77650.0
2022-09-09 15:20:00,97.6,97.6,97.42,97.43,86916.0,89.7123,89.7123,89.5468,89.556,86916.0
2022-09-09 15:30:00,97.42,97.51,97.36,97.44,92457.0,89.5468,89.6295,89.4917,89.5652,92457.0
2022-09-09 15:40:00,97.45,97.56,97.41,97.48,188265.0,89.5744,89.6755,89.5376,89.602,188265.0
2022-09-09 15:50:00,97.47,97.47,97.24,97.32,507592.0,89.5928,89.5928,89.3814,89.4549,507592.0
2022-09-12 09:30:00,97.48,97.93,97.48,97.81,94770.0,89.602,90.0156,89.602,89.9053,94770.0
2022-09-12 09:40:00,97.79,98.06,97.75,98.01,65433.0,89.8869,90.1351,89.8501,90.0891,65433.0
2022-09-12 09:50:00,98.02,98.37,98.0,98.37,124679.0,90.0983,90.42,90.0799,90.42,124679.0
2022-09-12 10:00:00,98.38,98.38,97.94,98.08,68061.0,90.4292,90.4292,90.0248,90.1535,68061.0
2022-09-12 10:10:00,98.08,98.09,97.86,97.98,57237.0,90.1535,90.1627,89.9512,90.0615,57237.0
2022-09-12 10:20:00,97.98,98.06,97.89,97.98,63811.0,90.0615,90.1351,89.9788,90.0615,63811.0
2022-09-12 10:30:00,97.99,98.11,97.94,98.11,103801.0,90.0707,90.181,90.0248,90.181,103801.0
2022-09-12 10:40:00,98.11,98.17,98.07,98.1,38101.0,90.181,90.2362,90.1443,90.1719,38101.0
2022-09-12 10:50:00,98.1,98.13,97.93,98.02,40802.0,90.1719,90.1994,90.0156,90.0983,40802.0
2022-09-12 11:00:00,98.03,98.09,97.93,97.96,18860.0,90.1075,90.1627,90.0156,90.0432,18860.0
2022-09-12 11:10:00,97.96,98.06,97.86,98.05,25871.0,90.0432,90.1351,89.9512,90.1259,25871.0
2022-09-12 11:20:00,98.06,98.21,98.06,98.15,28816.0,90.1351,90.273,90.1351,90.2178,28816.0
2022-09-12 11:30:00,98.16,98.22,98.05,98.08,52984.0,90.227,90.2822,90.1259,90.1535,52984.0
2022-09-12 11:40:00,98.1,98.17,98.04,98.07,30358.0,90.1719,90.2362,90.1167,90.1443,30358.0
2022-09-12 11:50:00,98.08,98.14,97.79,97.87,64025.0,90.1535,90.2086,89.8869,89.9604,64025.0
2022-09-12 12:00:00,97.87,97.94,97.77,97.78,97670.0,89.9604,90.0248,89.8685,89.8777,97670.0
2022-09-12 12:10:00,97.74,97.93,97.72,97.83,63484.0,89.8409,90.0156,89.8226,89.9237,63484.0
2022-09-12 12:20:00,97.81,98.04,97.8,97.99,48338.0,89.9053,90.1167,89.8961,90.0707,48338.0
2022-09-12 12:30:00,98.0,98.07,97.93,98.02,51739.0,90.0799,90.1443,90.0156,90.0983,51739.0
2022-09-12 12:40:00,98.03,98.17,98.01,98.09,223134.0,90.1075,90.2362,90.0891,90.1627,223134.0
2022-09-12 12:50:00,98.09,98.16,98.03,98.15,93544.0,90.1627,90.227,90.1075,90.2178,93544.0
2022-09-12 13:00:00,98.15,98.22,98.02,98.21,102764.0,90.2178,90.2822,90.0983,90.273,102764.0
2022-09-12 13:10:00,98.21,98.27,98.18,98.21,31897.0,90.273,90.3281,90.2454,90.273,31897.0
2022-09-12 13:20:00,98.22,98.3,98.18,98.29,48341.0,90.2822,90.3557,90.2454,90.3465,48341.0
2022-09-12 13:30:00,98.3,98.31,98.17,98.17,24188.0,90.3557,90.3649,90.2362,90.2362,24188.0
2022-09-12 13:40:00,98.17,98.25,98.16,98.24,29422.0,90.2362,90.3097,90.227,90.3005,29422.0
2022-09-12 13:50:00,98.24,98.32,98.24,98.26,37091.0,90.3005,90.3741,90.3005,90.3189,37091.0
2022-09-12 14:00:00,98.25,98.25,98.14,98.22,28265.0,90.3097,90.3097,90.2086,90.2822,28265.0
2022-09-12 14:10:00,98.2,98.28,98.06,98.11,28507.0,90.2638,90.3373,90.1351,90.181,28507.0
2022-09-12 14:20:00,98.11,98.16,97.99,98.01,72360.0,90.181,90.227,90.0707,90.0891,72360.0
2022-09-12 14:30:00,98.02,98.05,97.95,98.04,61027.0,90.0983,90.1259,90.034,90.1167,61027.0
2022-09-12 14:40:00,98.03,98.15,98.01,98.15,32721.0,90.1075,90.2178,90.0891,90.2178,32721.0
2022-09-12 14:50:00,98.14,98.16,98.02,98.05,38480.0,90.2086,90.227,90.0983,90.1259,38480.0
2022-09-12 15:00:00,98.05,98.21,98.01,98.2,34583.0,90.1259,90.273,90.0891,90.2638,34583.0
2022-09-12 15:10:00,98.19,98.19,98.09,98.11,35891.0,90.2546,90.2546,90.1627,90.181,35891.0
2022-09-12 15:20:00,98.12,98.16,97.95,97.98,37748.0,90.1902,90.227,90.034,90.0615,37748.0
2022-09-12 15:30:00,97.98,98.0,97.86,97.94,62068.0,90.0615,90.0799,89.9512,90.0248,62068.0
2022-09-12 15:40:00,97.93,98.19,97.89,98.18,138975.0,90.0156,90.2546,89.9788,90.2454,138975.0
2022-09-12 15:50:00,98.19,98.19,97.94,98.16,486267.0,90.2546,90.2546,90.0248,90.227,486267.0
2022-09-13 09:30:00,96.26,96.56,96.08,96.26,170164.0,88.4806,88.7563,88.3151,88.4806,170164.0
2022-09-13 09:40:00,96.25,96.39,96.11,96.22,116636.0,88.4714,88.6,88.3427,88.4438,116636.0
2022-09-13 09:50:00,96.2,96.42,96.04,96.07,71762.0,88.4254,88.6276,88.2783,88.3059,71762.0
2022-09-13 10:00:00,96.05,96.1,95.76,95.92,102334.0,88.2875,88.3335,88.021,88.168,102334.0
2022-09-13 10:10:00,95.94,96.2,95.78,96.2,83903.0,88.1864,88.4254,88.0393,88.4254,83903.0
2022-09-13 10:20:00,96.19,96.19,95.84,95.85,337134.0,88.4162,88.4162,88.0945,88.1037,337134.0
2022-09-13 10:30:00,95.82,95.82,95.54,95.56,59387.0,88.0761,88.0761,87.8187,87.8371,59387.0
2022-09-13 10:40:00,95.57,95.6,95.42,95.44,55033.0,87.8463,87.8739,87.7084,87.7268,55033.0
2022-09-13 10:50:00,95.42,95.44,95.3,95.3,37543.0,87.7084,87.7268,87.5981,87.5981,37543.0
2022-09-13 11:00:00,95.28,95.37,95.22,95.37,35605.0,87.5798,87.6625,87.5246,87.6625,35605.0
2022-09-13 11:10:00,95.35,95.39,95.17,95.18,110404.0,87.6441,87.6809,87.4786,87.4878,110404.0
2022-09-13 11:20:00,95.15,95.29,95.12,95.27,76379.0,87.4603,87.5889,87.4327,87.5706,76379.0
2022-09-13 11:30:00,95.26,95.41,95.2,95.41,54819.0,87.5614,87.6992,87.5062,87.6992,54819.0
2022-09-13 11:40:00,95.41,95.63,95.27,95.59,135550.0,87.6992,87.9015,87.5706,87.8647,135550.0
2022-09-13 11:50:00,95.59,95.72,95.49,95.52,54869.0,87.8647,87.9842,87.7728,87.8004,54869.0
2022-09-13 12:00:00,95.5,95.62,95.44,95.61,138437.0,87.782,87.8923,87.7268,87.8831,138437.0
2022-09-13 12:10:00,95.61,95.81,95.59,95.75,71148.0,87.8831,88.0669,87.8647,88.0118,71148.0
2022-09-13 12:20:00,95.78,95.78,95.51,95.56,94730.0,88.0393,88.0393,87.7912,87.8371,94730.0
2022-09-13 12:30:00,95.53,95.6,95.44,95.55,72042.0,87.8096,87.8739,87.7268,87.8279,72042.0
2022-09-13 12:40:00,95.54,95.57,95.41,95.54,32467.0,87.8187,87.8463,87.6992,87.8187,32467.0
2022-09-13 12:50:00,95.51,95.61,95.48,95.53,33454.0,87.7912,87.8831,87.7636,87.8096,33454.0
2022-09-13 13:00:00,95.52,95.62,95.42,95.45,114138.0,87.8004,87.8923,87.7084,87.736,114138.0
2022-09-13 13:10:00,95.44,95.63,95.43,95.5,50614.0,87.7268,87.9015,87.7176,87.782,50614.0
2022-09-13 13:20:00,95.5,95.64,95.42,95.62,49124.0,87.782,87.9107,87.7084,87.8923,49124.0
2022-09-13 13:30:00,95.61,95.69,95.54,95.61,93218.0,87.8831,87.9566,87.8187,87.8831,93218.0
2022-09-13 13:40:00,95.61,95.63,95.54,95.6,122860.0,87.8831,87.9015,87.8187,87.8739,122860.0
2022-09-13 13:50:00,95.6,95.62,95.42,95.49,80639.0,87.8739,87.8923,87.7084,87.7728,80639.0
2022-09-13 14:00:00,95.49,95.53,95.24,95.25,175969.0,87.7728,87.8096,87.543,87.5522,175969.0
2022-09-13 14:10:00,95.26,95.49,95.23,95.48,82108.0,87.5614,87.7728,87.5338,87.7636,82108.0
2022-09-13 14:20:00,95.49,95.54,95.36,95.42,121109.0,87.7728,87.8187,87.6533,87.7084,121109.0
2022-09-13 14:30:00,95.43,95.45,95.39,95.42,93593.0,87.7176,87.736,87.6809,87.7084,93593.0
2022-09-13 14:40:00,95.41,95.44,95.22,95.23,78058.0,87.6992,87.7268,87.5246,87.5338,78058.0
2022-09-13 14:50:00,95.21,95.27,95.02,95.08,158281.0,87.5154,87.5706,87.3408,87.3959,158281.0
2022-09-13 15:00:00,95.08,95.19,94.96,94.96,182711.0,87.3959,87.497,87.2856,87.2856,182711.0
2022-09-13 15:10:00,94.97,95.01,94.79,94.84,123047.0,87.2948,87.3316,87.1294,87.1753,123047.0
2022-09-13 15:20:00,94.84,94.93,94.7,94.72,236703.0,87.1753,87.258,87.0466,87.065,236703.0
2022-09-13 15:30:00,94.72,94.73,94.39,94.59,237939.0,87.065,87.0742,86.7617,86.9455,237939.0
2022-09-13 15:40:00,94.6,94.6,94.22,94.32,403721.0,86.9547,86.9547,86.6054,86.6973,403721.0
2022-09-13 15:50:00,94.32,94.69,94.27,94.53,956058.0,86.6973,87.0374,86.6514,86.8904,956058.0
2022-09-14 09:30:00,94.19,94.27,93.85,93.9,223457.0,86.5778,86.6514,86.2653,86.3113,223457.0
2022-09-14 09:40:00,93.88,94.0,93.66,93.66,276478.0,86.2929,86.4032,86.0907,86.0907,276478.0
2022-09-14 09:50:00,93.65,94.02,93.62,94.02,163620.0,86.0815,86.4216,86.0539,86.4216,163620.0
2022-09-14 10:00:00,94.03,94.03,93.66,93.85,90477.0,86.4308,86.4308,86.0907,86.2653,90477.0
2022-09-14 10:10:00,93.8,94.12,93.78,93.94,95428.0,86.2194,86.5135,86.201,86.348,95428.0
2022-09-14 10:20:00,93.95,93.98,93.47,93.48,123676.0,86.3572,86.3848,85.916,85.9252,123676.0
2022-09-14 10:30:00,93.48,93.91,93.42,93.88,152644.0,85.9252,86.3205,85.8701,86.2929,152644.0
2022-09-14 10:40:00,93.86,93.99,93.75,93.79,119474.0,86.2745,86.394,86.1734,86.2102,119474.0
2022-09-14 10:50:00,93.78,94.0,93.77,93.83,128182.0,86.201,86.4032,86.1918,86.2469,128182.0
2022-09-14 11:00:00,93.83,94.03,93.8,93.91,97033.0,86.2469,86.4308,86.2194,86.3205,97033.0
2022-09-14 11:10:00,93.92,93.97,93.63,93.66,77474.0,86.3297,86.3756,86.0631,86.0907,77474.0
2022-09-14 11:20:00,93.66,93.68,93.5,93.52,74285.0,86.0907,86.1091,85.9436,85.962,74285.0
2022-09-14 11:30:00,93.52,93.55,93.29,93.37,103876.0,85.962,85.9896,85.7506,85.8241,103876.0
2022-09-14 11:40:00,93.38,93.49,93.33,93.35,128073.0,85.8333,85.9344,85.7873,85.8057,128073.0
2022-09-14 11:50:00,93.36,93.43,93.25,93.25,76621.0,85.8149,85.8793,85.7138,85.7138,76621.0
2022-09-14 12:00:00,93.26,93.3,93.05,93.14,87200.0,85.723,85.7598,85.53,85.6127,87200.0
2022-09-14 12:10:00,93.14,93.14,92.89,92.92,124507.0,85.6127,85.6127,85.3829,85.4105,124507.0
2022-09-14 12:20:00,92.92,92.97,92.82,92.85,270896.0,85.4105,85.4564,85.3186,85.3461,270896.0
2022-09-14 12:30:00,92.85,93.21,92.85,93.16,115374.0,85.3461,85.677,85.3461,85.6311,115374.0
2022-09-14 12:40:00,93.16,93.35,93.16,93.3,69884.0,85.6311,85.8057,85.6311,85.7598,69884.0
2022-09-14 12:50:00,93.29,93.47,93.29,93.38,90936.0,85.7506,85.916,85.7506,85.8333,90936.0
2022-09-14 13:00:00,93.4,93.55,93.4,93.52,62069.0,85.8517,85.9896,85.8517,85.962,62069.0
2022-09-14 13:10:00,93.53,93.71,93.52,93.61,42024.0,85.9712,86.1366,85.962,86.0447,42024.0
2022-09-14 13:20:00,93.62,93.66,93.5,93.61,55989.0,86.0539,86.0907,85.9436,86.0447,55989.0
2022-09-14 13:30:00,93.61,93.63,93.42,93.42,53022.0,86.0447,86.0631,85.8701,85.8701,53022.0
2022-09-14 13:40:00,93.42,93.51,93.15,93.23,101967.0,85.8701,85.9528,85.6219,85.6954,101967.0
2022-09-14 13:50:00,93.22,93.42,93.22,93.36,81485.0,85.6862,85.8701,85.6862,85.8149,81485.0
2022-09-14 14:00:00,93.36,93.43,93.09,93.14,123098.0,85.8149,85.8793,85.5667,85.6127,123098.0
2022-09-14 14:10:00,93.13,93.25,93.03,93.19,164971.0,85.6035,85.7138,85.5116,85.6587,164971.0
2022-09-14 14:20:00,93.2,93.35,93.19,93.33,43971.0,85.6679,85.8057,85.6587,85.7873,43971.0
2022-09-14 14:30:00,93.33,93.46,93.31,93.43,58945.0,85.7873,85.9068,85.769,85.8793,58945.0
2022-09-14 14:40:00,93.43,93.44,93.15,93.24,75418.0,85.8793,85.8885,85.6219,85.7046,75418.0
2022-09-14 14:50:00,93.23,93.28,93.04,93.08,67161.0,85.6954,85.7414,85.5208,85.5576,67161.0
2022-09-14 15:00:00,93.08,93.2,93.03,93.18,106410.0,85.5576,85.6679,85.5116,85.6495,106410.0
2022-09-14 15:10:00,93.17,93.18,92.77,92.9,139563.0,85.6403,85.6495,85.2726,85.3921,139563.0
2022-09-14 15:20:00,92.89,93.05,92.82,92.94,143271.0,85.3829,85.53,85.3186,85.4289,143271.0
2022-09-14 15:30:00,92.94,93.01,92.71,92.94,300150.0,85.4289,85.4932,85.2175,85.4289,300150.0
2022-09-14 15:40:00,92.94,93.13,92.88,93.13,333593.0,85.4289,85.6035,85.3737,85.6035,333593.0
2022-09-14 15:50:00,93.13,93.46,93.13,93.4,998587.0,85.6035,85.9068,85.6035,85.8517,998587.0
2022-09-15 09:30:00,93.63,93.63,93.13,93.19,136590.0,86.0631,86.0631,85.6035,85.6587,136590.0
2022-09-15 09:40:00,93.16,93.42,93.16,93.38,112073.0,85.6311,85.8701,85.6311,85.8333,112073.0
2022-09-15 09:50:00,93.39,93.53,93.31,93.48,126270.0,85.8425,85.9712,85.769,85.9252,126270.0
2022-09-15 10:00:00,93.49,93.6,93.47,93.48,90629.0,85.9344,86.0355,85.916,85.9252,90629.0
2022-09-15 10:10:00,93.49,93.61,93.43,93.54,195211.0,85.9344,86.0447,85.8793,85.9804,195211.0
2022-09-15 10:20:00,93.54,93.54,93.04,93.05,124333.0,85.9804,85.9804,85.5208,85.53,124333.0
2022-09-15 10:30:00,93.03,93.21,92.96,93.04,162814.0,85.5116,85.677,85.4473,85.5208,162814.0
2022-09-15 10:40:00,93.04,93.05,92.85,92.91,94189.0,85.5208,85.53,85.3461,85.4013,94189.0
2022-09-15 10:50:00,92.9,92.9,92.48,92.57,208549.0,85.3921,85.3921,85.006,85.0888,208549.0
2022-09-15 11:00:00,92.57,92.71,92.45,92.56,118656.0,85.0888,85.2175,84.9785,85.0796,118656.0
2022-09-15 11:10:00,92.56,92.63,92.38,92.62,113889.0,85.0796,85.1439,84.9141,85.1347,113889.0
2022-09-15 11:20:00,92.6,92.84,92.55,92.8,108170.0,85.1163,85.3369,85.0704,85.3002,108170.0
2022-09-15 11:30:00,92.79,92.84,92.51,92.58,83352.0,85.291,85.3369,85.0336,85.098,83352.0
2022-09-15 11:40:00,92.58,92.63,92.44,92.45,71822.0,85.098,85.1439,84.9693,84.9785,71822.0
2022-09-15 11:50:00,92.44,92.44,92.19,92.33,123801.0,84.9693,84.9693,84.7395,84.8682,123801.0
2022-09-15 12:00:00,92.33,92.42,92.14,92.14,100312.0,84.8682,84.9509,84.6935,84.6935,100312.0
2022-09-15 12:10:00,92.15,92.19,92.04,92.18,130982.0,84.7027,84.7395,84.6016,84.7303,130982.0
2022-09-15 12:20:00,92.17,92.17,91.92,91.94,116545.0,84.7211,84.7211,84.4913,84.5097,116545.0
2022-09-15 12:30:00,91.94,92.26,91.91,92.26,80941.0,84.5097,84.8038,84.4821,84.8038,80941.0
2022-09-15 12:40:00,92.26,92.35,92.19,92.23,96319.0,84.8038,84.8865,84.7395,84.7762,96319.0
2022-09-15 12:50:00,92.23,92.26,92.14,92.23,101832.0,84.7762,84.8038,84.6935,84.7762,101832.0
2022-09-15 13:00:00,92.24,92.6,92.24,92.55,140947.0,84.7854,85.1163,84.7854,85.0704,140947.0
2022-09-15 13:10:00,92.55,92.75,92.5,92.71,127004.0,85.0704,85.2542,85.0244,85.2175,127004.0
2022-09-15 13:20:00,92.7,92.77,92.59,92.61,80680.0,85.2083,85.2726,85.1072,85.1255,80680.0
2022-09-15 13:30:00,92.6,92.67,92.47,92.53,67441.0,85.1163,85.1807,84.9969,85.052,67441.0
2022-09-15 13:40:00,92.53,92.54,92.28,92.31,111116.0,85.052,85.0612,84.8222,84.8498,111116.0
2022-09-15 13:50:00,92.3,92.3,92.18,92.28,56782.0,84.8406,84.8406,84.7303,84.8222,56782.0
2022-09-15 14:00:00,92.29,92.29,91.91,92.02,174683.0,84.8314,84.8314,84.4821,84.5832,174683.0
2022-09-15 14:10:00,92.02,92.28,91.99,92.27,158032.0,84.5832,84.8222,84.5556,84.813,158032.0
2022-09-15 14:20:00,92.27,92.4,92.18,92.39,98203.0,84.813,84.9325,84.7303,84.9233,98203.0
2022-09-15 14:30:00,92.4,92.47,92.31,92.4,71776.0,84.9325,84.9969,84.8498,84.9325,71776.0
2022-09-15 14:40:00,92.41,92.42,92.11,92.12,67812.0,84.9417,84.9509,84.6659,84.6751,67812.0
2022-09-15 14:50:00,92.11,92.19,92.06,92.11,72243.0,84.6659,84.7395,84.62,84.6659,72243.0
2022-09-15 15:00:00,92.11,92.14,91.98,92.01,205774.0,84.6659,84.6935,84.5465,84.574,205774.0
2022-09-15 15:10:00,92.0,92.07,91.82,91.85,373362.0,84.5648,84.6292,84.3994,84.427,373362.0
2022-09-15 15:20:00,91.86,92.0,91.75,91.83,228400.0,84.4361,84.5648,84.335,84.4086,228400.0
2022-09-15 15:30:00,91.82,91.88,91.64,91.7,183712.0,84.3994,84.4545,84.2339,84.2891,183712.0
2022-09-15 15:40:00,91.7,91.77,91.57,91.67,490882.0,84.2891,84.3534,84.1696,84.2615,490882.0
2022-09-15 15:50:00,91.67,91.83,91.47,91.59,771539.0,84.2615,84.4086,84.0777,84.188,771539.0
2022-09-16 09:30:00,91.09,91.3,90.8,91.18,235895.0,83.7284,83.9214,83.4618,83.8111,235895.0
2022-09-16 09:40:00,91.18,91.19,90.5,90.58,242998.0,83.8111,83.8203,83.1861,83.2596,242998.0
2022-09-16 09:50:00,90.57,90.66,90.45,90.59,106987.0,83.2504,83.3331,83.1401,83.2688,106987.0
2022-09-16 10:00:00,90.59,90.88,90.48,90.59,177996.0,83.2688,83.5353,83.1677,83.2688,177996.0
2022-09-16 10:10:00,90.59,90.9,90.48,90.64,141821.0,83.2688,83.5537,83.1677,83.3147,141821.0
2022-09-16 10:20:00,90.63,90.87,90.56,90.72,88606.0,83.3056,83.5262,83.2412,83.3883,88606.0
2022-09-16 10:30:00,90.73,91.09,90.71,90.93,133668.0,83.3975,83.7284,83.3791,83.5813,133668.0
2022-09-16 10:40:00,90.92,91.05,90.75,90.78,115530.0,83.5721,83.6916,83.4159,83.4434,115530.0
2022-09-16 10:50:00,90.77,90.97,90.65,90.71,136834.0,83.4342,83.6181,83.3239,83.3791,136834.0
2022-09-16 11:00:00,90.71,90.87,90.63,90.77,81680.0,83.3791,83.5262,83.3056,83.4342,81680.0
2022-09-16 11:10:00,90.78,90.99,90.73,90.93,109884.0,83.4434,83.6365,83.3975,83.5813,109884.0
2022-09-16 11:20:00,90.93,90.93,90.65,90.68,82123.0,83.5813,83.5813,83.3239,83.3515,82123.0
2022-09-16 11:30:00,90.66,90.81,90.53,90.56,70029.0,83.3331,83.471,83.2136,83.2412,70029.0
2022-09-16 11:40:00,90.55,90.7,90.53,90.61,77334.0,83.232,83.3699,83.2136,83.2872,77334.0
2022-09-16 11:50:00,90.61,90.75,90.54,90.73,122040.0,83.2872,83.4159,83.2228,83.3975,122040.0
2022-09-16 12:00:00,90.73,90.73,90.6,90.61,173158.0,83.3975,83.3975,83.278,83.2872,173158.0
2022-09-16 12:10:00,90.61,90.67,90.55,90.6,346390.0,83.2872,83.3423,83.232,83.278,346390.0
2022-09-16 12:20:00,90.58,90.67,90.5,90.55,203820.0,83.2596,83.3423,83.1861,83.232,203820.0
2022-09-16 12:30:00,90.53,90.55,90.42,90.45,123885.0,83.2136,83.232,83.1125,83.1401,123885.0
2022-09-16 12:40:00,90.45,90.7,90.45,90.69,125706.0,83.1401,83.3699,83.1401,83.3607,125706.0
2022-09-16 12:50:00,90.69,90.78,90.63,90.75,93599.0,83.3607,83.4434,83.3056,83.4159,93599.0
2022-09-16 13:00:00,90.75,90.77,90.57,90.65,84380.0,83.4159,83.4342,83.2504,83.3239,84380.0
2022-09-16 13:10:00,90.65,90.77,90.6,90.67,75875.0,83.3239,83.4342,83.278,83.3423,75875.0
2022-09-16 13:20:00,90.67,90.7,90.54,90.59,67726.0,83.3423,83.3699,83.2228,83.2688,67726.0
2022-09-16 13:30:00,90.59,90.84,90.58,90.79,115649.0,83.2688,83.4986,83.2596,83.4526,115649.0
2022-09-16 13:40:00,90.8,90.85,90.65,90.68,73467.0,83.4618,83.5078,83.3239,83.3515,73467.0
2022-09-16 13:50:00,90.67,90.67,90.53,90.58,70055.0,83.3423,83.3423,83.2136,83.2596,70055.0
2022-09-16 14:00:00,90.58,90.86,90.57,90.83,108527.0,83.2596,83.517,83.2504,83.4894,108527.0
2022-09-16 14:10:00,90.83,90.92,90.79,90.84,71552.0,83.4894,83.5721,83.4526,83.4986,71552.0
2022-09-16 14:20:00,90.84,91.19,90.82,91.08,243514.0,83.4986,83.8203,83.4802,83.7192,243514.0
2022-09-16 14:30:00,91.07,91.18,91.0,91.09,171781.0,83.71,83.8111,83.6457,83.7284,171781.0
2022-09-16 14:40:00,91.09,91.23,90.99,91.18,144790.0,83.7284,83.8571,83.6365,83.8111,144790.0
2022-09-16 14:50:00,91.16,91.31,91.11,91.24,229460.0,83.7927,83.9306,83.7468,83.8663,229460.0
2022-09-16 15:00:00,91.24,91.43,91.21,91.4,211769.0,83.8663,84.0409,83.8387,84.0133,211769.0
2022-09-16 15:10:00,91.39,91.39,91.0,91.08,250720.0,84.0041,84.0041,83.6457,83.7192,250720.0
2022-09-16 15:20:00,91.09,91.36,91.08,91.19,226169.0,83.7284,83.9766,83.7192,83.8203,226169.0
2022-09-16 15:30:00,91.19,91.46,91.03,91.45,334770.0,83.8203,84.0685,83.6732,84.0593,334770.0
2022-09-16 15:40:00,91.46,91.53,91.27,91.43,284886.0,84.0685,84.1328,83.8938,84.0409,284886.0
2022-09-16 15:50:00,91.43,91.57,91.35,91.48,881695.0,84.0409,84.1696,83.9674,84.0869,881695.0
2022-09-19 09:30:00,90.8,91.02,90.16,90.21,193643.0,83.4618,83.664,82.8735,82.9195,193643.0
2022-09-19 09:40:00,90.22,90.56,90.22,90.41,438331.0,82.9287,83.2412,82.9287,83.1033,438331.0
2022-09-19 09:50:00,90.4,90.6,90.28,90.31,82121.0,83.0941,83.278,82.9838,83.0114,82121.0
2022-09-19 10:00:00,90.27,90.34,90.07,90.3,222399.0,82.9746,83.039,82.7908,83.0022,222399.0
2022-09-19 10:10:00,90.29,90.62,90.28,90.44,78859.0,82.993,83.2964,82.9838,83.1309,78859.0
2022-09-19 10:20:00,90.44,90.79,90.39,90.79,101683.0,83.1309,83.4526,83.0849,83.4526,101683.0
2022-09-19 10:30:00,90.79,90.89,90.63,90.82,107638.0,83.4526,83.5445,83.3056,83.4802,107638.0
2022-09-19 10:40:00,90.83,91.0,90.81,90.88,122427.0,83.4894,83.6457,83.471,83.5353,122427.0
2022-09-19 10:50:00,90.88,90.89,90.62,90.64,91127.0,83.5353,83.5445,83.2964,83.3147,91127.0
2022-09-19 11:00:00,90.64,90.84,90.62,90.67,54687.0,83.3147,83.4986,83.2964,83.3423,54687.0
2022-09-19 11:10:00,90.67,90.92,90.63,90.83,52855.0,83.3423,83.5721,83.3056,83.4894,52855.0
2022-09-19 11:20:00,90.84,90.84,90.52,90.53,121273.0,83.4986,83.4986,83.2044,83.2136,121273.0
2022-09-19 11:30:00,90.52,90.58,90.36,90.4,87685.0,83.2044,83.2596,83.0574,83.0941,87685.0
2022-09-19 11:40:00,90.39,90.67,90.37,90.63,123763.0,83.0849,83.3423,83.0666,83.3056,123763.0
2022-09-19 11:50:00,90.62,90.68,90.54,90.55,51819.0,83.2964,83.3515,83.2228,83.232,51819.0
2022-09-19 12:00:00,90.55,90.73,90.5,90.69,69780.0,83.232,83.3975,83.1861,83.3607,69780.0
2022-09-19 12:10:00,90.69,90.84,90.68,90.81,69180.0,83.3607,83.4986,83.3515,83.471,69180.0
2022-09-19 12:20:00,90.81,90.81,90.61,90.69,59220.0,83.471,83.471,83.2872,83.3607,59220.0
2022-09-19 12:30:00,90.7,90.97,90.65,90.9,156456.0,83.3699,83.6181,83.3239,83.5537,156456.0
2022-09-19 12:40:00,90.9,90.94,90.79,90.81,68375.0,83.5537,83.5905,83.4526,83.471,68375.0
2022-09-19 12:50:00,90.83,90.92,90.83,90.84,66130.0,83.4894,83.5721,83.4894,83.4986,66130.0
2022-09-19 13:00:00,90.86,90.88,90.77,90.81,57188.0,83.517,83.5353,83.4342,83.471,57188.0
2022-09-19 13:10:00,90.82,90.83,90.7,90.77,50425.0,83.4802,83.4894,83.3699,83.4342,50425.0
2022-09-19 13:20:00,90.78,90.87,90.73,90.82,41196.0,83.4434,83.5262,83.3975,83.4802,41196.0
2022-09-19 13:30:00,90.82,90.82,90.62,90.74,67345.0,83.4802,83.4802,83.2964,83.4067,67345.0
2022-09-19 13:40:00,90.73,90.86,90.72,90.77,41621.0,83.3975,83.517,83.3883,83.4342,41621.0
2022-09-19 13:50:00,90.77,90.81,90.65,90.7,76572.0,83.4342,83.471,83.3239,83.3699,76572.0
2022-09-19 14:00:00,90.7,90.72,90.58,90.67,97122.0,83.3699,83.3883,83.2596,83.3423,97122.0
2022-09-19 14:10:00,90.67,90.7,90.57,90.62,115460.0,83.3423,83.3699,83.2504,83.2964,115460.0
2022-09-19 14:20:00,90.61,90.67,90.53,90.6,81732.0,83.2872,83.3423,83.2136,83.278,81732.0
2022-09-19 14:30:00,90.6,90.72,90.57,90.7,93628.0,83.278,83.3883,83.2504,83.3699,93628.0
2022-09-19 14:40:00,90.69,90.71,90.62,90.68,65245.0,83.3607,83.3791,83.2964,83.3515,65245.0
2022-09-19 14:50:00,90.67,90.84,90.66,90.82,70329.0,83.3423,83.4986,83.3331,83.4802,70329.0
2022-09-19 15:00:00,90.83,91.11,90.82,91.09,90453.0,83.4894,83.7468,83.4802,83.7284,90453.0
2022-09-19 15:10:00,91.09,91.31,91.06,91.23,377853.0,83.7284,83.9306,83.7008,83.8571,377853.0
2022-09-19 15:20:00,91.23,91.27,91.13,91.16,184631.0,83.8571,83.8938,83.7651,83.7927,184631.0
2022-09-19 15:30:00,91.15,91.28,91.12,91.24,126571.0,83.7835,83.903,83.756,83.8663,126571.0
2022-09-19 15:40:00,91.24,91.38,91.22,91.31,207685.0,83.8663,83.9949,83.8479,83.9306,207685.0
2022-09-19 15:50:00,91.32,91.43,91.2,91.42,559061.0,83.9398,84.0409,83.8295,84.0317,559061.0
2022-09-20 09:30:00,90.69,90.69,89.84,89.87,195786.0,83.3607,83.3607,82.5794,82.607,195786.0
2022-09-20 09:40:00,89.86,89.92,89.75,89.75,127950.0,82.5978,82.6529,82.4967,82.4967,127950.0
2022-09-20 09:50:00,89.72,89.72,89.25,89.26,284790.0,82.4691,82.4691,82.0371,82.0463,284790.0
2022-09-20 10:00:00,89.25,89.48,89.09,89.41,169208.0,82.0371,82.2485,81.89,82.1842,169208.0
2022-09-20 10:10:00,89.41,89.45,89.06,89.19,192066.0,82.1842,82.2209,81.8624,81.9819,192066.0
2022-09-20 10:20:00,89.17,89.41,89.16,89.38,131399.0,81.9635,82.1842,81.9544,82.1566,131399.0
2022-09-20 10:30:00,89.37,89.42,89.23,89.37,137003.0,82.1474,82.1933,82.0187,82.1474,137003.0
2022-09-20 10:40:00,89.37,89.65,89.37,89.63,98664.0,82.1474,82.4048,82.1474,82.3864,98664.0
2022-09-20 10:50:00,89.65,89.79,89.63,89.72,92104.0,82.4048,82.5334,82.3864,82.4691,92104.0
2022-09-20 11:00:00,89.72,89.78,89.63,89.71,107301.0,82.4691,82.5242,82.3864,82.4599,107301.0
2022-09-20 11:10:00,89.7,89.71,89.48,89.48,124749.0,82.4507,82.4599,82.2485,82.2485,124749.0
2022-09-20 11:20:00,89.47,89.47,89.26,89.26,107368.0,82.2393,82.2393,82.0463,82.0463,107368.0
2022-09-20 11:30:00,89.25,89.35,89.17,89.33,204398.0,82.0371,82.129,81.9635,82.1106,204398.0
2022-09-20 11:40:00,89.33,89.48,89.33,89.44,105675.0,82.1106,82.2485,82.1106,82.2117,105675.0
2022-09-20 11:50:00,89.45,89.72,89.37,89.68,234209.0,82.2209,82.4691,82.1474,82.4323,234209.0
2022-09-20 12:00:00,89.69,89.82,89.67,89.79,129186.0,82.4415,82.561,82.4231,82.5334,129186.0
2022-09-20 12:10:00,89.79,89.85,89.7,89.74,89044.0,82.5334,82.5886,82.4507,82.4875,89044.0
2022-09-20 12:20:00,89.75,89.79,89.53,89.54,152674.0,82.4967,82.5334,82.2945,82.3036,152674.0
2022-09-20 12:30:00,89.54,89.55,89.4,89.44,174566.0,82.3036,82.3128,82.175,82.2117,174566.0
2022-09-20 12:40:00,89.44,89.52,89.39,89.48,105716.0,82.2117,82.2853,82.1658,82.2485,105716.0
2022-09-20 12:50:00,89.48,89.5,89.38,89.39,139922.0,82.2485,82.2669,82.1566,82.1658,139922.0
2022-09-20 13:00:00,89.39,89.4,89.22,89.25,189556.0,82.1658,82.175,82.0095,82.0371,189556.0
2022-09-20 13:10:00,89.24,89.24,89.14,89.22,100724.0,82.0279,82.0279,81.936,82.0095,100724.0
2022-09-20 13:20:00,89.23,89.36,89.13,89.16,149201.0,82.0187,82.1382,81.9268,81.9544,149201.0
2022-09-20 13:30:00,89.15,89.15,88.98,89.04,171592.0,81.9452,81.9452,81.7889,81.8441,171592.0
2022-09-20 13:40:00,89.04,89.11,88.93,88.93,158934.0,81.8441,81.9084,81.7429,81.7429,158934.0
2022-09-20 13:50:00,88.93,88.95,88.73,88.79,103154.0,81.7429,81.7613,81.5591,81.6143,103154.0
2022-09-20 14:00:00,88.78,89.06,88.78,89.04,145985.0,81.6051,81.8624,81.6051,81.8441,145985.0
2022-09-20 14:10:00,89.05,89.08,88.92,89.08,70315.0,81.8532,81.8808,81.7338,81.8808,70315.0
2022-09-20 14:20:00,89.08,89.23,89.07,89.12,163006.0,81.8808,82.0187,81.8716,81.9176,163006.0
2022-09-20 14:30:00,89.11,89.11,88.86,88.89,112886.0,81.9084,81.9084,81.6786,81.7062,112886.0
2022-09-20 14:40:00,88.89,89.27,88.72,89.23,219151.0,81.7062,82.0555,81.5499,82.0187,219151.0
2022-09-20 14:50:00,89.23,89.29,89.13,89.2,82473.0,82.0187,82.0738,81.9268,81.9911,82473.0
2022-09-20 15:00:00,89.19,89.37,89.06,89.08,138381.0,81.9819,82.1474,81.8624,81.8808,138381.0
2022-09-20 15:10:00,89.08,89.21,89.05,89.15,113246.0,81.8808,82.0003,81.8532,81.9452,113246.0
2022-09-20 15:20:00,89.15,89.33,89.15,89.24,219970.0,81.9452,82.1106,81.9452,82.0279,219970.0
2022-09-20 15:30:00,89.23,89.5,89.11,89.43,264461.0,82.0187,82.2669,81.9084,82.2025,264461.0
2022-09-20 15:40:00,89.44,89.52,89.34,89.36,345843.0,82.2117,82.2853,82.1198,82.1382,345843.0
2022-09-20 15:50:00,89.36,89.41,89.08,89.16,873172.0,82.1382,82.1842,81.8808,81.9544,873172.0
2022-09-21 09:30:00,89.84,89.97,89.59,89.73,168415.0,82.5794,82.6989,82.3496,82.4783,168415.0
2022-09-21 09:40:00,89.72,90.0,89.61,89.94,177268.0,82.4691,82.7265,82.368,82.6713,177268.0
2022-09-21 09:50:00,89.94,90.03,89.91,90.0,129765.0,82.6713,82.754,82.6437,82.7265,129765.0
2022-09-21 10:00:00,90.01,90.25,89.93,90.24,62338.0,82.7357,82.9563,82.6621,82.9471,62338.0
2022-09-21 10:10:00,90.24,90.33,90.13,90.19,72373.0,82.9471,83.0298,82.846,82.9011,72373.0
2022-09-21 10:20:00,90.2,90.39,90.15,90.36,51552.0,82.9103,83.0849,82.8643,83.0574,51552.0
2022-09-21 10:30:00,90.37,90.37,90.19,90.2,44454.0,83.0666,83.0666,82.9011,82.9103,44454.0
2022-09-21 10:40:00,90.18,90.2,89.95,89.99,40634.0,82.8919,82.9103,82.6805,82.7173,40634.0
2022-09-21 10:50:00,89.97,90.12,89.89,89.93,130186.0,82.6989,82.8368,82.6254,82.6621,130186.0
2022-09-21 11:00:00,89.94,89.98,89.82,89.86,86635.0,82.6713,82.7081,82.561,82.5978,86635.0
2022-09-21 11:10:00,89.86,89.99,89.86,89.92,40656.0,82.5978,82.7173,82.5978,82.6529,40656.0
2022-09-21 11:20:00,89.93,89.96,89.85,89.87,44647.0,82.6621,82.6897,82.5886,82.607,44647.0
2022-09-21 11:30:00,89.88,89.96,89.84,89.95,44548.0,82.6162,82.6897,82.5794,82.6805,44548.0
2022-09-21 11:40:00,89.95,89.98,89.86,89.86,29360.0,82.6805,82.7081,82.5978,82.5978,29360.0
2022-09-21 11:50:00,89.86,89.9,89.82,89.89,40340.0,82.5978,82.6346,82.561,82.6254,40340.0
2022-09-21 12:00:00,89.89,89.98,89.85,89.94,22635.0,82.6254,82.7081,82.5886,82.6713,22635.0
2022-09-21 12:10:00,89.94,89.99,89.9,89.98,29590.0,82.6713,82.7173,82.6346,82.7081,29590.0
2022-09-21 12:20:00,89.98,89.99,89.9,89.99,26790.0,82.7081,82.7173,82.6346,82.7173,26790.0
2022-09-21 12:30:00,90.0,90.03,89.91,89.94,33172.0,82.7265,82.754,82.6437,82.6713,33172.0
2022-09-21 12:40:00,89.94,89.95,89.87,89.93,33944.0,82.6713,82.6805,82.607,82.6621,33944.0
2022-09-21 12:50:00,89.93,89.93,89.87,89.88,56983.0,82.6621,82.6621,82.607,82.6162,56983.0
2022-09-21 13:00:00,89.88,89.97,89.84,89.96,19297.0,82.6162,82.6989,82.5794,82.6897,19297.0
2022-09-21 13:10:00,89.95,89.97,89.84,89.85,28943.0,82.6805,82.6989,82.5794,82.5886,28943.0
2022-09-21 13:20:00,89.84,89.89,89.81,89.88,67060.0,82.5794,82.6254,82.5518,82.6162,67060.0
2022-09-21 13:30:00,89.88,89.93,89.86,89.91,55208.0,82.6162,82.6621,82.5978,82.6437,55208.0
2022-09-21 13:40:00,89.91,90.01,89.89,89.96,72518.0,82.6437,82.7357,82.6254,82.6897,72518.0
2022-09-21 13:50:00,89.97,90.03,89.89,89.99,77386.0,82.6989,82.754,82.6254,82.7173,77386.0
2022-09-21 14:00:00,89.98,89.98,88.69,89.04,233488.0,82.7081,82.7081,81.5223,81.8441,233488.0
2022-09-21 14:10:00,89.02,89.09,88.4,88.56,306942.0,81.8257,81.89,81.2558,81.4028,306942.0
2022-09-21 14:20:00,88.54,88.87,88.54,88.64,176531.0,81.3845,81.6878,81.3845,81.4764,176531.0
2022-09-21 14:30:00,88.63,89.41,88.45,89.22,440892.0,81.4672,82.1842,81.3017,82.0095,440892.0
2022-09-21 14:40:00,89.21,90.27,89.08,89.66,331701.0,82.0003,82.9746,81.8808,82.4139,331701.0
2022-09-21 14:50:00,89.65,90.04,89.4,89.86,348209.0,82.4048,82.7632,82.175,82.5978,348209.0
2022-09-21 15:00:00,89.87,89.99,89.52,89.54,195324.0,82.607,82.7173,82.2853,82.3036,195324.0
2022-09-21 15:10:00,89.54,89.63,88.73,89.24,427591.0,82.3036,82.3864,81.5591,82.0279,427591.0
2022-09-21 15:20:00,89.23,89.23,88.57,88.58,227951.0,82.0187,82.0187,81.412,81.4212,227951.0
2022-09-21 15:30:00,88.57,88.71,88.23,88.27,347659.0,81.412,81.5407,81.0995,81.1363,347659.0
2022-09-21 15:40:00,88.26,88.38,87.99,88.06,361980.0,81.1271,81.2374,80.8789,80.9433,361980.0
2022-09-21 15:50:00,88.07,88.2,87.81,87.82,1009170.0,80.9524,81.0719,80.7135,80.7226,1009170.0
2022-09-22 09:30:00,87.65,87.65,87.05,87.14,213527.0,80.5664,80.5664,80.0149,80.0976,213527.0
2022-09-22 09:40:00,87.14,87.17,86.76,86.79,154852.0,80.0976,80.1252,79.7483,79.7759,154852.0
2022-09-22 09:50:00,86.78,87.06,86.73,86.9,174171.0,79.7667,80.0241,79.7207,79.877,174171.0
2022-09-22 10:00:00,86.89,87.36,86.8,87.31,342541.0,79.8678,80.2998,79.7851,80.2539,342541.0
2022-09-22 10:10:00,87.3,87.32,86.99,87.0,279614.0,80.2447,80.2631,79.9597,79.9689,279614.0
2022-09-22 10:20:00,87.0,87.19,86.97,87.13,89579.0,79.9689,80.1436,79.9413,80.0884,89579.0
2022-09-22 10:30:00,87.13,87.23,86.86,87.03,110285.0,80.0884,80.1803,79.8402,79.9965,110285.0
2022-09-22 10:40:00,87.0,87.05,86.85,86.99,291703.0,79.9689,80.0149,79.831,79.9597,291703.0
2022-09-22 10:50:00,86.99,86.99,86.6,86.69,149970.0,79.9597,79.9597,79.6012,79.684,149970.0
2022-09-22 11:00:00,86.68,86.84,86.64,86.79,194749.0,79.6748,79.8219,79.638,79.7759,194749.0
2022-09-22 11:10:00,86.79,86.99,86.66,86.93,77777.0,79.7759,79.9597,79.6564,79.9046,77777.0
2022-09-22 11:20:00,86.88,87.08,86.88,87.06,98110.0,79.8586,80.0425,79.8586,80.0241,98110.0
2022-09-22 11:30:00,87.04,87.17,86.89,86.93,91355.0,80.0057,80.1252,79.8678,79.9046,91355.0
2022-09-22 11:40:00,86.91,87.01,86.71,86.96,62900.0,79.8862,79.9781,79.7024,79.9322,62900.0
2022-09-22 11:50:00,86.94,87.02,86.72,86.78,160825.0,79.9138,79.9873,79.7115,79.7667,160825.0
2022-09-22 12:00:00,86.77,86.94,86.75,86.82,92390.0,79.7575,79.9138,79.7391,79.8035,92390.0
2022-09-22 12:10:00,86.8,86.83,86.68,86.8,133929.0,79.7851,79.8127,79.6748,79.7851,133929.0
2022-09-22 12:20:00,86.8,86.97,86.71,86.79,99242.0,79.7851,79.9413,79.7024,79.7759,99242.0
2022-09-22 12:30:00,86.76,86.84,86.7,86.79,79209.0,79.7483,79.8219,79.6932,79.7759,79209.0
2022-09-22 12:40:00,86.77,86.91,86.71,86.81,75048.0,79.7575,79.8862,79.7024,79.7943,75048.0
2022-09-22 12:50:00,86.8,87.03,86.8,86.89,74894.0,79.7851,79.9965,79.7851,79.8678,74894.0
2022-09-22 13:00:00,86.88,86.91,86.73,86.76,81165.0,79.8586,79.8862,79.7207,79.7483,81165.0
2022-09-22 13:10:00,86.76,86.8,86.61,86.69,45335.0,79.7483,79.7851,79.6104,79.684,45335.0
2022-09-22 13:20:00,86.68,86.89,86.68,86.89,73433.0,79.6748,79.8678,79.6748,79.8678,73433.0
2022-09-22 13:30:00,86.88,86.92,86.81,86.83,129435.0,79.8586,79.8954,79.7943,79.8127,129435.0
2022-09-22 13:40:00,86.83,86.94,86.77,86.9,148571.0,79.8127,79.9138,79.7575,79.877,148571.0
2022-09-22 13:50:00,86.9,87.08,86.89,87.04,100226.0,79.877,80.0425,79.8678,80.0057,100226.0
2022-09-22 14:00:00,87.03,87.1,87.0,87.04,156804.0,79.9965,80.0608,79.9689,80.0057,156804.0
2022-09-22 14:10:00,87.04,87.08,86.92,86.93,172149.0,80.0057,80.0425,79.8954,79.9046,172149.0
2022-09-22 14:20:00,86.93,86.93,86.8,86.87,167984.0,79.9046,79.9046,79.7851,79.8494,167984.0
2022-09-22 14:30:00,86.87,86.95,86.81,86.94,56963.0,79.8494,79.923,79.7943,79.9138,56963.0
2022-09-22 14:40:00,86.94,86.95,86.73,86.77,59982.0,79.9138,79.923,79.7207,79.7575,59982.0
2022-09-22 14:50:00,86.78,87.16,86.77,87.03,114236.0,79.7667,80.116,79.7575,79.9965,114236.0
2022-09-22 15:00:00,87.04,87.37,87.03,87.24,243370.0,80.0057,80.309,79.9965,80.1895,243370.0
2022-09-22 15:10:00,87.24,87.43,87.16,87.16,169265.0,80.1895,80.3642,80.116,80.116,169265.0
2022-09-22 15:20:00,87.17,87.24,87.02,87.24,139797.0,80.1252,80.1895,79.9873,80.1895,139797.0
2022-09-22 15:30:00,87.24,87.29,87.08,87.16,431922.0,80.1895,80.2355,80.0425,80.116,431922.0
2022-09-22 15:40:00,87.17,87.51,87.14,87.46,477315.0,80.1252,80.4377,80.0976,80.3917,477315.0
2022-09-22 15:50:00,87.45,87.49,86.91,86.92,865189.0,80.3826,80.4193,79.8862,79.8954,865189.0
2022-09-23 09:30:00,86.13,86.14,85.89,86.04,326602.0,79.1692,79.1784,78.9486,79.0865,326602.0
2022-09-23 09:40:00,86.02,86.46,86.01,86.25,547396.0,79.0681,79.4726,79.0589,79.2795,547396.0
2022-09-23 09:50:00,86.26,86.26,85.92,86.0,235054.0,79.2887,79.2887,78.9762,79.0497,235054.0
2022-09-23 10:00:00,86.01,86.43,85.99,86.37,132298.0,79.0589,79.445,79.0405,79.3898,132298.0
2022-09-23 10:10:00,86.37,86.49,86.19,86.28,93247.0,79.3898,79.5001,79.2244,79.3071,93247.0
2022-09-23 10:20:00,86.28,86.32,86.08,86.28,125396.0,79.3071,79.3439,79.1233,79.3071,125396.0
2022-09-23 10:30:00,86.28,86.33,85.99,86.03,128319.0,79.3071,79.3531,79.0405,79.0773,128319.0
2022-09-23 10:40:00,86.02,86.07,85.88,85.89,58793.0,79.0681,79.1141,78.9394,78.9486,58793.0
2022-09-23 10:50:00,85.88,85.9,85.61,85.67,90254.0,78.9394,78.9578,78.6913,78.7464,90254.0
2022-09-23 11:00:00,85.65,85.8,85.56,85.73,162490.0,78.728,78.8659,78.6453,78.8016,162490.0
2022-09-23 11:10:00,85.74,86.07,85.71,86.07,143642.0,78.8107,79.1141,78.7832,79.1141,143642.0
2022-09-23 11:20:00,86.05,86.15,85.86,85.88,59200.0,79.0957,79.1876,78.9211,78.9394,59200.0
2022-09-23 11:30:00,85.91,86.06,85.87,85.89,39691.0,78.967,79.1049,78.9302,78.9486,39691.0
2022-09-23 11:40:00,85.88,85.97,85.69,85.78,174694.0,78.9394,79.0222,78.7648,78.8475,174694.0
2022-09-23 11:50:00,85.76,85.88,85.72,85.8,417335.0,78.8291,78.9394,78.7924,78.8659,417335.0
2022-09-23 12:00:00,85.79,85.8,85.61,85.64,238259.0,78.8567,78.8659,78.6913,78.7188,238259.0
2022-09-23 12:10:00,85.65,85.72,85.56,85.7,56188.0,78.728,78.7924,78.6453,78.774,56188.0
2022-09-23 12:20:00,85.7,85.74,85.51,85.51,249450.0,78.774,78.8107,78.5993,78.5993,249450.0
2022-09-23 12:30:00,85.52,85.55,85.41,85.53,72655.0,78.6085,78.6361,78.5074,78.6177,72655.0
2022-09-23 12:40:00,85.51,85.63,85.41,85.6,108501.0,78.5993,78.7096,78.5074,78.6821,108501.0
2022-09-23 12:50:00,85.6,85.87,85.58,85.87,201064.0,78.6821,78.9302,78.6637,78.9302,201064.0
2022-09-23 13:00:00,85.87,85.95,85.75,85.79,164452.0,78.9302,79.0038,78.8199,78.8567,164452.0
2022-09-23 13:10:00,85.79,86.03,85.79,86.0,165099.0,78.8567,79.0773,78.8567,79.0497,165099.0
2022-09-23 13:20:00,86.0,86.02,85.7,85.71,124797.0,79.0497,79.0681,78.774,78.7832,124797.0
2022-09-23 13:30:00,85.71,85.84,85.67,85.71,55897.0,78.7832,78.9027,78.7464,78.7832,55897.0
2022-09-23 13:40:00,85.72,85.84,85.67,85.74,90864.0,78.7924,78.9027,78.7464,78.8107,90864.0
2022-09-23 13:50:00,85.73,85.76,85.64,85.7,92993.0,78.8016,78.8291,78.7188,78.774,92993.0
2022-09-23 14:00:00,85.69,85.85,85.52,85.54,235890.0,78.7648,78.9119,78.6085,78.6269,235890.0
2022-09-23 14:10:00,85.54,85.58,85.03,85.03,434862.0,78.6269,78.6637,78.1581,78.1581,434862.0
2022-09-23 14:20:00,85.05,85.39,85.04,85.32,242218.0,78.1765,78.489,78.1673,78.4247,242218.0
2022-09-23 14:30:00,85.32,85.33,85.07,85.11,120331.0,78.4247,78.4339,78.1949,78.2317,120331.0
2022-09-23 14:40:00,85.09,85.13,85.02,85.08,126996.0,78.2133,78.25,78.1489,78.2041,126996.0
2022-09-23 14:50:00,85.06,85.1,84.85,84.91,100773.0,78.1857,78.2225,77.9927,78.0478,100773.0
2022-09-23 15:00:00,84.9,85.58,84.89,85.52,261360.0,78.0386,78.6637,78.0294,78.6085,261360.0
2022-09-23 15:10:00,85.54,85.62,85.36,85.5,243980.0,78.6269,78.7004,78.4615,78.5901,243980.0
2022-09-23 15:20:00,85.47,85.66,85.41,85.64,341898.0,78.5626,78.7372,78.5074,78.7188,341898.0
2022-09-23 15:30:00,85.65,85.86,85.63,85.86,439494.0,78.728,78.9211,78.7096,78.9211,439494.0
2022-09-23 15:40:00,85.85,85.92,85.74,85.76,344905.0,78.9119,78.9762,78.8107,78.8291,344905.0
2022-09-23 15:50:00,85.77,85.86,85.56,85.8,1173178.0,78.8383,78.9211,78.6453,78.8659,1173178.0
2022-09-26 09:30:00,84.48,84.48,83.38,83.42,543909.0,78.4916,78.4916,77.4696,77.5067,543909.0
2022-09-26 09:40:00,83.43,83.69,83.13,83.37,383903.0,77.516,77.7576,77.2373,77.4603,383903.0
2022-09-26 09:50:00,83.37,83.8,83.34,83.6,224229.0,77.4603,77.8598,77.4324,77.674,224229.0
2022-09-26 10:00:00,83.62,83.98,83.58,83.78,186822.0,77.6925,78.027,77.6554,77.8412,186822.0
2022-09-26 10:10:00,83.79,84.19,83.67,84.07,185537.0,77.8505,78.2221,77.739,78.1106,185537.0
2022-09-26 10:20:00,84.08,84.27,84.07,84.17,130203.0,78.1199,78.2965,78.1106,78.2036,130203.0
2022-09-26 10:30:00,84.17,84.17,83.83,84.03,194828.0,78.2036,78.2036,77.8877,78.0735,194828.0
2022-09-26 10:40:00,84.06,84.07,83.5,83.63,119896.0,78.1014,78.1106,77.581,77.7018,119896.0
2022-09-26 10:50:00,83.63,83.75,83.52,83.69,77658.0,77.7018,77.8133,77.5996,77.7576,77658.0
2022-09-26 11:00:00,83.67,83.78,83.32,83.34,90340.0,77.739,77.8412,77.4138,77.4324,90340.0
2022-09-26 11:10:00,83.33,83.36,83.09,83.09,124706.0,77.4231,77.451,77.2001,77.2001,124706.0
2022-09-26 11:20:00,83.1,83.18,82.9,82.9,185022.0,77.2094,77.2837,77.0236,77.0236,185022.0
2022-09-26 11:30:00,82.91,83.03,82.77,82.78,174908.0,77.0329,77.1444,76.9028,76.9121,174908.0
2022-09-26 11:40:00,82.78,82.94,82.48,82.62,210081.0,76.9121,77.0607,76.6334,76.7634,210081.0
2022-09-26 11:50:00,82.62,82.73,82.5,82.65,165380.0,76.7634,76.8656,76.6519,76.7913,165380.0
2022-09-26 12:00:00,82.64,82.64,82.3,82.33,94064.0,76.782,76.782,76.4661,76.494,94064.0
2022-09-26 12:10:00,82.33,82.45,82.27,82.37,72536.0,76.494,76.6055,76.4382,76.5311,72536.0
2022-09-26 12:20:00,82.37,82.37,82.08,82.18,134545.0,76.5311,76.5311,76.2617,76.3546,134545.0
2022-09-26 12:30:00,82.16,82.2,81.94,82.03,201878.0,76.336,76.3732,76.1316,76.2152,201878.0
2022-09-26 12:40:00,82.03,82.32,81.99,82.25,241795.0,76.2152,76.4847,76.1781,76.4197,241795.0
2022-09-26 12:50:00,82.25,82.44,82.25,82.37,226952.0,76.4197,76.5962,76.4197,76.5311,226952.0
2022-09-26 13:00:00,82.37,82.45,82.05,82.1,222563.0,76.5311,76.6055,76.2338,76.2803,222563.0
2022-09-26 13:10:00,82.1,82.11,81.9,81.98,534349.0,76.2803,76.2896,76.0945,76.1688,534349.0
2022-09-26 13:20:00,81.98,82.05,81.76,81.82,375088.0,76.1688,76.2338,75.9644,76.0201,375088.0
2022-09-26 13:30:00,81.81,82.09,81.8,81.9,372993.0,76.0108,76.271,76.0016,76.0945,372993.0
2022-09-26 13:40:00,81.91,82.0,81.77,81.85,236084.0,76.1038,76.1874,75.9737,76.048,236084.0
2022-09-26 13:50:00,81.85,82.02,81.71,81.76,160918.0,76.048,76.206,75.9179,75.9644,160918.0
2022-09-26 14:00:00,81.74,82.21,81.72,82.18,180103.0,75.9458,76.3825,75.9272,76.3546,180103.0
2022-09-26 14:10:00,82.18,82.26,82.1,82.2,158675.0,76.3546,76.4289,76.2803,76.3732,158675.0
2022-09-26 14:20:00,82.19,82.25,81.98,81.99,109843.0,76.3639,76.4197,76.1688,76.1781,109843.0
2022-09-26 14:30:00,81.98,82.23,81.97,82.21,205760.0,76.1688,76.4011,76.1595,76.3825,205760.0
2022-09-26 14:40:00,82.21,82.61,82.1,82.55,183669.0,76.3825,76.7541,76.2803,76.6984,183669.0
2022-09-26 14:50:00,82.54,82.68,82.47,82.53,264950.0,76.6891,76.8192,76.6241,76.6798,264950.0
2022-09-26 15:00:00,82.53,82.76,82.53,82.76,508542.0,76.6798,76.8935,76.6798,76.8935,508542.0
2022-09-26 15:10:00,82.76,83.02,82.63,82.94,315805.0,76.8935,77.1351,76.7727,77.0607,315805.0
2022-09-26 15:20:00,82.93,82.96,82.67,82.82,310285.0,77.0515,77.0793,76.8099,76.9492,310285.0
2022-09-26 15:30:00,82.83,82.92,82.61,82.76,263261.0,76.9585,77.0422,76.7541,76.8935,263261.0
2022-09-26 15:40:00,82.74,83.07,82.72,83.03,611984.0,76.8749,77.1815,76.8563,77.1444,611984.0
2022-09-26 15:50:00,83.03,83.23,82.5,82.6,1484102.0,77.1444,77.3302,76.6519,76.7448,1484102.0
2022-09-27 09:30:00,83.37,83.72,83.04,83.64,280797.0,77.4603,77.7855,77.1537,77.7111,280797.0
2022-09-27 09:40:00,83.65,83.83,83.11,83.11,222267.0,77.7204,77.8877,77.2187,77.2187,222267.0
2022-09-27 09:50:00,83.1,83.2,82.94,82.99,186887.0,77.2094,77.3023,77.0607,77.1072,186887.0
2022-09-27 10:00:00,83.01,83.03,82.14,82.27,188288.0,77.1258,77.1444,76.3175,76.4382,188288.0
2022-09-27 10:10:00,82.25,82.47,82.14,82.29,116741.0,76.4197,76.6241,76.3175,76.4568,116741.0
2022-09-27 10:20:00,82.3,82.67,82.23,82.26,200068.0,76.4661,76.8099,76.4011,76.4289,200068.0
2022-09-27 10:30:00,82.28,82.85,82.27,82.73,117841.0,76.4475,76.9771,76.4382,76.8656,117841.0
2022-09-27 10:40:00,82.73,82.95,82.67,82.9,189682.0,76.8656,77.07,76.8099,77.0236,189682.0
2022-09-27 10:50:00,82.9,82.94,82.73,82.79,115071.0,77.0236,77.0607,76.8656,76.9214,115071.0
2022-09-27 11:00:00,82.78,82.85,82.56,82.84,106401.0,76.9121,76.9771,76.7077,76.9678,106401.0
2022-09-27 11:10:00,82.87,82.87,82.55,82.6,155805.0,76.9957,76.9957,76.6984,76.7448,155805.0
2022-09-27 11:20:00,82.59,82.61,82.07,82.14,146863.0,76.7356,76.7541,76.2524,76.3175,146863.0
2022-09-27 11:30:00,82.12,82.37,82.11,82.31,89071.0,76.2989,76.5311,76.2896,76.4754,89071.0
2022-09-27 11:40:00,82.32,82.4,82.26,82.3,61814.0,76.4847,76.559,76.4289,76.4661,61814.0
2022-09-27 11:50:00,82.31,82.41,82.06,82.11,141616.0,76.4754,76.5683,76.2431,76.2896,141616.0
2022-09-27 12:00:00,82.09,82.2,82.02,82.03,204882.0,76.271,76.3732,76.206,76.2152,204882.0
2022-09-27 12:10:00,82.02,82.02,81.69,81.72,313323.0,76.206,76.206,75.8994,75.9272,313323.0
2022-09-27 12:20:00,81.7,81.94,81.64,81.85,249575.0,75.9086,76.1316,75.8529,76.048,249575.0
2022-09-27 12:30:00,81.82,82.07,81.77,81.82,138745.0,76.0201,76.2524,75.9737,76.0201,138745.0
2022-09-27 12:40:00,81.81,81.9,81.69,81.88,135215.0,76.0108,76.0945,75.8994,76.0759,135215.0
2022-09-27 12:50:00,81.87,81.93,81.57,81.84,162780.0,76.0666,76.1223,75.7879,76.0387,162780.0
2022-09-27 13:00:00,81.83,81.92,81.63,81.77,269198.0,76.0294,76.113,75.8436,75.9737,269198.0
2022-09-27 13:10:00,81.78,81.94,81.71,81.9,72800.0,75.983,76.1316,75.9179,76.0945,72800.0
2022-09-27 13:20:00,81.9,81.93,81.73,81.8,69512.0,76.0945,76.1223,75.9365,76.0016,69512.0
2022-09-27 13:30:00,81.79,81.92,81.73,81.76,102637.0,75.9923,76.113,75.9365,75.9644,102637.0
2022-09-27 13:40:00,81.75,81.76,81.6,81.62,204884.0,75.9551,75.9644,75.8157,75.8343,204884.0
2022-09-27 13:50:00,81.61,81.61,81.36,81.51,269066.0,75.825,75.825,75.5927,75.7321,269066.0
2022-09-27 14:00:00,81.5,81.66,81.41,81.43,162887.0,75.7228,75.8715,75.6392,75.6578,162887.0
2022-09-27 14:10:00,81.42,81.43,81.21,81.25,121903.0,75.6485,75.6578,75.4534,75.4905,121903.0
2022-09-27 14:20:00,81.24,81.49,81.24,81.46,137611.0,75.4812,75.7135,75.4812,75.6857,137611.0
2022-09-27 14:30:00,81.45,81.72,81.32,81.7,184919.0,75.6764,75.9272,75.5556,75.9086,184919.0
2022-09-27 14:40:00,81.71,81.98,81.66,81.95,141542.0,75.9179,76.1688,75.8715,76.1409,141542.0
2022-09-27 14:50:00,81.95,81.98,81.82,81.85,125060.0,76.1409,76.1688,76.0201,76.048,125060.0
2022-09-27 15:00:00,81.86,81.86,81.61,81.76,240317.0,76.0573,76.0573,75.825,75.9644,240317.0
2022-09-27 15:10:00,81.77,81.78,81.57,81.78,184180.0,75.9737,75.983,75.7879,75.983,184180.0
2022-09-27 15:20:00,81.78,81.78,81.58,81.64,228913.0,75.983,75.983,75.7971,75.8529,228913.0
2022-09-27 15:30:00,81.65,81.67,81.28,81.31,183542.0,75.8622,75.8808,75.5184,75.5463,183542.0
2022-09-27 15:40:00,81.3,81.48,81.27,81.35,569645.0,75.537,75.7042,75.5091,75.5835,569645.0
2022-09-27 15:50:00,81.34,81.58,81.33,81.45,908932.0,75.5742,75.7971,75.5649,75.6764,908932.0
2022-09-28 09:30:00,82.2,82.33,81.37,81.5,410245.0,76.3732,76.494,75.602,75.7228,410245.0
2022-09-28 09:40:00,81.49,81.91,81.4,81.77,408077.0,75.7135,76.1038,75.6299,75.9737,408077.0
2022-09-28 09:50:00,81.78,82.13,81.75,81.98,214102.0,75.983,76.3082,75.9551,76.1688,214102.0
2022-09-28 10:00:00,81.98,82.36,81.98,82.08,228686.0,76.1688,76.5219,76.1688,76.2617,228686.0
2022-09-28 10:10:00,82.08,82.46,82.08,82.33,266826.0,76.2617,76.6148,76.2617,76.494,266826.0
2022-09-28 10:20:00,82.33,82.7,82.27,82.66,548748.0,76.494,76.8378,76.4382,76.8006,548748.0
2022-09-28 10:30:00,82.67,82.8,82.52,82.55,256601.0,76.8099,76.9307,76.6705,76.6984,256601.0
2022-09-28 10:40:00,82.55,83.01,82.53,82.87,294301.0,76.6984,77.1258,76.6798,76.9957,294301.0
2022-09-28 10:50:00,82.88,82.88,82.54,82.55,303139.0,77.005,77.005,76.6891,76.6984,303139.0
2022-09-28 11:00:00,82.54,82.68,82.35,82.36,188113.0,76.6891,76.8192,76.5126,76.5219,188113.0
2022-09-28 11:10:00,82.36,82.79,82.34,82.67,331420.0,76.5219,76.9214,76.5033,76.8099,331420.0
2022-09-28 11:20:00,82.66,82.96,82.66,82.76,263403.0,76.8006,77.0793,76.8006,76.8935,263403.0
2022-09-28 11:30:00,82.76,82.78,82.43,82.51,320943.0,76.8935,76.9121,76.5869,76.6612,320943.0
2022-09-28 11:40:00,82.51,82.59,82.4,82.54,174433.0,76.6612,76.7356,76.559,76.6891,174433.0
2022-09-28 11:50:00,82.55,82.78,82.54,82.73,173894.0,76.6984,76.9121,76.6891,76.8656,173894.0
2022-09-28 12:00:00,82.73,82.8,82.65,82.7,204562.0,76.8656,76.9307,76.7913,76.8378,204562.0
2022-09-28 12:10:00,82.71,83.05,82.65,83.05,134621.0,76.847,77.1629,76.7913,77.1629,134621.0
2022-09-28 12:20:00,83.05,83.06,82.76,82.79,142883.0,77.1629,77.1722,76.8935,76.9214,142883.0
2022-09-28 12:30:00,82.8,82.83,82.73,82.77,114687.0,76.9307,76.9585,76.8656,76.9028,114687.0
2022-09-28 12:40:00,82.78,83.04,82.77,82.94,75134.0,76.9121,77.1537,76.9028,77.0607,75134.0
2022-09-28 12:50:00,82.94,83.1,82.9,83.06,53973.0,77.0607,77.2094,77.0236,77.1722,53973.0
2022-09-28 13:00:00,83.07,83.12,82.89,83.11,240881.0,77.1815,77.228,77.0143,77.2187,240881.0
2022-09-28 13:10:00,83.12,83.33,83.06,83.27,161475.0,77.228,77.4231,77.1722,77.3674,161475.0
2022-09-28 13:20:00,83.27,83.31,83.03,83.05,154189.0,77.3674,77.4045,77.1444,77.1629,154189.0
2022-09-28 13:30:00,83.05,83.12,82.94,83.01,164608.0,77.1629,77.228,77.0607,77.1258,164608.0
2022-09-28 13:40:00,83.0,83.1,82.88,82.95,236359.0,77.1165,77.2094,77.005,77.07,236359.0
2022-09-28 13:50:00,82.95,83.04,82.82,83.0,168220.0,77.07,77.1537,76.9492,77.1165,168220.0
2022-09-28 14:00:00,83.02,83.04,82.79,82.79,101791.0,77.1351,77.1537,76.9214,76.9214,101791.0
2022-09-28 14:10:00,82.77,82.87,82.73,82.78,103145.0,76.9028,76.9957,76.8656,76.9121,103145.0
2022-09-28 14:20:00,82.79,82.79,82.61,82.7,101225.0,76.9214,76.9214,76.7541,76.8378,101225.0
2022-09-28 14:30:00,82.69,82.9,82.68,82.85,251482.0,76.8285,77.0236,76.8192,76.9771,251482.0
2022-09-28 14:40:00,82.84,82.87,82.69,82.86,157475.0,76.9678,76.9957,76.8285,76.9864,157475.0
2022-09-28 14:50:00,82.86,82.91,82.81,82.81,134492.0,76.9864,77.0329,76.94,76.94,134492.0
2022-09-28 15:00:00,82.8,83.13,82.78,83.04,330672.0,76.9307,77.2373,76.9121,77.1537,330672.0
2022-09-28 15:10:00,83.04,83.15,83.02,83.04,187378.0,77.1537,77.2559,77.1351,77.1537,187378.0
2022-09-28 15:20:00,83.04,83.09,82.95,82.98,218428.0,77.1537,77.2001,77.07,77.0979,218428.0
2022-09-28 15:30:00,82.99,83.22,82.97,83.13,282719.0,77.1072,77.3209,77.0886,77.2373,282719.0
2022-09-28 15:40:00,83.13,83.35,83.12,83.3,357641.0,77.2373,77.4417,77.228,77.3952,357641.0
2022-09-28 15:50:00,83.3,83.34,82.98,83.02,866375.0,77.3952,77.4324,77.0979,77.1351,866375.0
2022-09-29 09:30:00,82.23,82.24,81.68,81.7,538673.0,76.4011,76.4104,75.8901,75.9086,538673.0
2022-09-29 09:40:00,81.7,81.71,80.84,80.94,203761.0,75.9086,75.9179,75.1096,75.2025,203761.0
2022-09-29 09:50:00,80.94,81.07,80.74,80.75,120729.0,75.2025,75.3233,75.0167,75.026,120729.0
2022-09-29 10:00:00,80.76,80.76,80.32,80.33,166796.0,75.0353,75.0353,74.6265,74.6358,166796.0
2022-09-29 10:10:00,80.32,80.4,80.09,80.23,160853.0,74.6265,74.7008,74.4128,74.5428,160853.0
2022-09-29 10:20:00,80.24,80.47,80.24,80.4,172054.0,74.5521,74.7658,74.5521,74.7008,172054.0
2022-09-29 10:30:00,80.4,80.55,80.19,80.35,136025.0,74.7008,74.8402,74.5057,74.6543,136025.0
2022-09-29 10:40:00,80.34,80.62,80.33,80.62,105027.0,74.645,74.9052,74.6358,74.9052,105027.0
2022-09-29 10:50:00,80.61,80.84,80.59,80.75,249694.0,74.8959,75.1096,74.8773,75.026,249694.0
2022-09-29 11:00:00,80.73,81.29,80.72,81.22,140808.0,75.0074,75.5277,74.9981,75.4627,140808.0
2022-09-29 11:10:00,81.23,81.24,81.03,81.22,145135.0,75.472,75.4812,75.2861,75.4627,145135.0
2022-09-29 11:20:00,81.23,81.23,80.95,81.18,112920.0,75.472,75.472,75.2118,75.4255,112920.0
2022-09-29 11:30:00,81.2,81.28,81.08,81.2,159160.0,75.4441,75.5184,75.3326,75.4441,159160.0
2022-09-29 11:40:00,81.2,81.36,81.1,81.28,114903.0,75.4441,75.5927,75.3512,75.5184,114903.0
2022-09-29 11:50:00,81.29,81.56,81.25,81.38,222147.0,75.5277,75.7786,75.4905,75.6113,222147.0
2022-09-29 12:00:00,81.37,81.37,81.16,81.24,69215.0,75.602,75.602,75.4069,75.4812,69215.0
2022-09-29 12:10:00,81.2,81.22,81.01,81.07,172339.0,75.4441,75.4627,75.2676,75.3233,172339.0
2022-09-29 12:20:00,81.06,81.15,80.97,81.13,152573.0,75.314,75.3976,75.2304,75.379,152573.0
2022-09-29 12:30:00,81.13,81.18,80.97,81.04,62823.0,75.379,75.4255,75.2304,75.2954,62823.0
2022-09-29 12:40:00,81.04,81.06,80.89,80.97,67199.0,75.2954,75.314,75.1561,75.2304,67199.0
2022-09-29 12:50:00,80.92,80.99,80.79,80.8,68673.0,75.1839,75.249,75.0631,75.0724,68673.0
2022-09-29 13:00:00,80.8,80.83,80.65,80.71,147210.0,75.0724,75.1003,74.9331,74.9888,147210.0
2022-09-29 13:10:00,80.71,80.8,80.67,80.72,107721.0,74.9888,75.0724,74.9517,74.9981,107721.0
2022-09-29 13:20:00,80.7,80.77,80.57,80.69,193031.0,74.9795,75.0446,74.8587,74.9702,193031.0
2022-09-29 13:30:00,80.67,80.74,80.59,80.66,130100.0,74.9517,75.0167,74.8773,74.9424,130100.0
2022-09-29 13:40:00,80.66,80.69,80.58,80.61,102146.0,74.9424,74.9702,74.868,74.8959,102146.0
2022-09-29 13:50:00,80.62,80.65,80.49,80.5,351227.0,74.9052,74.9331,74.7844,74.7937,351227.0
2022-09-29 14:00:00,80.51,80.51,80.27,80.42,513246.0,74.803,74.803,74.58,74.7194,513246.0
2022-09-29 14:10:00,80.43,80.46,80.29,80.29,371002.0,74.7287,74.7565,74.5986,74.5986,371002.0
2022-09-29 14:20:00,80.29,80.47,80.26,80.42,187822.0,74.5986,74.7658,74.5707,74.7194,187822.0
2022-09-29 14:30:00,80.41,80.62,80.34,80.52,201535.0,74.7101,74.9052,74.645,74.8123,201535.0
2022-09-29 14:40:00,80.53,80.55,80.44,80.46,158159.0,74.8216,74.8402,74.738,74.7565,158159.0
2022-09-29 14:50:00,80.46,80.47,80.2,80.31,345931.0,74.7565,74.7658,74.515,74.6172,345931.0
2022-09-29 15:00:00,80.31,80.45,80.19,80.34,230589.0,74.6172,74.7472,74.5057,74.645,230589.0
2022-09-29 15:10:00,80.33,80.68,80.3,80.65,215969.0,74.6358,74.9609,74.6079,74.9331,215969.0
2022-09-29 15:20:00,80.63,80.68,80.47,80.49,272305.0,74.9145,74.9609,74.7658,74.7844,272305.0
2022-09-29 15:30:00,80.49,80.95,80.45,80.79,525011.0,74.7844,75.2118,74.7472,75.0631,525011.0
2022-09-29 15:40:00,80.79,80.82,80.57,80.6,362254.0,75.0631,75.091,74.8587,74.8866,362254.0
2022-09-29 15:50:00,80.6,80.72,80.53,80.65,912867.0,74.8866,74.9981,74.8216,74.9331,912867.0
2022-09-30 09:30:00,81.23,81.6,80.87,81.08,563520.0,75.472,75.8157,75.1375,75.3326,563520.0
2022-09-30 09:40:00,81.08,81.38,80.88,81.11,260858.0,75.3326,75.6113,75.1468,75.3605,260858.0
2022-09-30 09:50:00,81.11,81.59,81.03,81.38,144548.0,75.3605,75.8064,75.2861,75.6113,144548.0
2022-09-30 10:00:00,81.36,81.4,80.97,81.16,224598.0,75.5927,75.6299,75.2304,75.4069,224598.0
2022-09-30 10:10:00,81.16,81.34,80.94,81.2,200510.0,75.4069,75.5742,75.2025,75.4441,200510.0
2022-09-30 10:20:00,81.2,81.43,81.12,81.3,164778.0,75.4441,75.6578,75.3698,75.537,164778.0
2022-09-30 10:30:00,81.3,81.54,81.29,81.48,123582.0,75.537,75.76,75.5277,75.7042,123582.0
2022-09-30 10:40:00,81.48,81.49,81.27,81.43,83263.0,75.7042,75.7135,75.5091,75.6578,83263.0
2022-09-30 10:50:00,81.43,81.6,81.3,81.36,63014.0,75.6578,75.8157,75.537,75.5927,63014.0
2022-09-30 11:00:00,81.37,81.58,81.17,81.56,146743.0,75.602,75.7971,75.4162,75.7786,146743.0
2022-09-30 11:10:00,81.56,81.88,81.48,81.85,99196.0,75.7786,76.0759,75.7042,76.048,99196.0
2022-09-30 11:20:00,81.86,82.08,81.86,81.94,179721.0,76.0573,76.2617,76.0573,76.1316,179721.0
2022-09-30 11:30:00,81.94,81.99,81.68,81.74,111031.0,76.1316,76.1781,75.8901,75.9458,111031.0
2022-09-30 11:40:00,81.75,81.75,81.48,81.49,177471.0,75.9551,75.9551,75.7042,75.7135,177471.0
2022-09-30 11:50:00,81.49,81.54,81.34,81.52,209734.0,75.7135,75.76,75.5742,75.7414,209734.0
2022-09-30 12:00:00,81.52,81.52,81.32,81.35,91238.0,75.7414,75.7414,75.5556,75.5835,91238.0
2022-09-30 12:10:00,81.34,81.5,81.34,81.43,69522.0,75.5742,75.7228,75.5742,75.6578,69522.0
2022-09-30 12:20:00,81.43,81.49,81.29,81.43,73707.0,75.6578,75.7135,75.5277,75.6578,73707.0
2022-09-30 12:30:00,81.42,81.64,81.4,81.62,45513.0,75.6485,75.8529,75.6299,75.8343,45513.0
2022-09-30 12:40:00,81.63,81.7,81.57,81.59,97284.0,75.8436,75.9086,75.7879,75.8064,97284.0
2022-09-30 12:50:00,81.6,81.64,81.47,81.56,88588.0,75.8157,75.8529,75.6949,75.7786,88588.0
2022-09-30 13:00:00,81.55,81.57,81.44,81.5,116448.0,75.7693,75.7879,75.6671,75.7228,116448.0
2022-09-30 13:10:00,81.49,81.61,81.37,81.43,81189.0,75.7135,75.825,75.602,75.6578,81189.0
2022-09-30 13:20:00,81.44,81.58,81.35,81.55,113265.0,75.6671,75.7971,75.5835,75.7693,113265.0
2022-09-30 13:30:00,81.56,81.62,81.38,81.43,96044.0,75.7786,75.8343,75.6113,75.6578,96044.0
2022-09-30 13:40:00,81.44,81.45,81.24,81.25,70629.0,75.6671,75.6764,75.4812,75.4905,70629.0
2022-09-30 13:50:00,81.24,81.37,81.18,81.27,236931.0,75.4812,75.602,75.4255,75.5091,236931.0
2022-09-30 14:00:00,81.28,81.62,81.27,81.6,200729.0,75.5184,75.8343,75.5091,75.8157,200729.0
2022-09-30 14:10:00,81.61,81.86,81.6,81.78,227234.0,75.825,76.0573,75.8157,75.983,227234.0
2022-09-30 14:20:00,81.78,81.91,81.65,81.74,264627.0,75.983,76.1038,75.8622,75.9458,264627.0
2022-09-30 14:30:00,81.74,81.89,81.64,81.84,289436.0,75.9458,76.0852,75.8529,76.0387,289436.0
2022-09-30 14:40:00,81.84,81.91,81.63,81.85,364922.0,76.0387,76.1038,75.8436,76.048,364922.0
2022-09-30 14:50:00,81.86,81.88,81.57,81.58,263567.0,76.0573,76.0759,75.7879,75.7971,263567.0
2022-09-30 15:00:00,81.58,81.77,81.5,81.67,222143.0,75.7971,75.9737,75.7228,75.8808,222143.0
2022-09-30 15:10:00,81.66,81.81,81.52,81.72,181680.0,75.8715,76.0108,75.7414,75.9272,181680.0
2022-09-30 15:20:00,81.72,81.79,81.51,81.77,247727.0,75.9272,75.9923,75.7321,75.9737,247727.0
2022-09-30 15:30:00,81.79,81.94,81.61,81.67,344376.0,75.9923,76.1316,75.825,75.8808,344376.0
2022-09-30 15:40:00,81.67,81.97,81.66,81.85,493289.0,75.8808,76.1595,75.8715,76.048,493289.0
2022-09-30 15:50:00,81.85,81.86,81.34,81.45,1779986.0,76.048,76.0573,75.5742,75.6764,1779986.0
2022-10-03 09:30:00,82.66,82.73,81.29,81.37,232951.0,76.8006,76.8656,75.5277,75.602,232951.0
2022-10-03 09:40:00,81.37,81.92,81.3,81.87,227098.0,75.602,76.113,75.537,76.0666,227098.0
2022-10-03 09:50:00,81.87,81.92,81.59,81.81,203522.0,76.0666,76.113,75.8064,76.0108,203522.0
2022-10-03 10:00:00,81.83,82.53,81.81,82.53,248702.0,76.0294,76.6798,76.0108,76.6798,248702.0
2022-10-03 10:10:00,82.52,82.69,82.44,82.63,85113.0,76.6705,76.8285,76.5962,76.7727,85113.0
2022-10-03 10:20:00,82.64,82.91,82.57,82.8,148770.0,76.782,77.0329,76.717,76.9307,148770.0
2022-10-03 10:30:00,82.81,82.86,82.55,82.71,168923.0,76.94,76.9864,76.6984,76.847,168923.0
2022-10-03 10:40:00,82.71,83.06,82.7,83.03,148319.0,76.847,77.1722,76.8378,77.1444,148319.0
2022-10-03 10:50:00,83.04,83.1,82.92,82.98,180808.0,77.1537,77.2094,77.0422,77.0979,180808.0
2022-10-03 11:00:00,82.98,83.2,82.91,83.17,219283.0,77.0979,77.3023,77.0329,77.2744,219283.0
2022-10-03 11:10:00,83.17,83.23,83.06,83.07,64375.0,77.2744,77.3302,77.1722,77.1815,64375.0
2022-10-03 11:20:00,83.07,83.07,82.89,82.96,159999.0,77.1815,77.1815,77.0143,77.0793,159999.0
2022-10-03 11:30:00,82.96,83.02,82.63,82.73,136958.0,77.0793,77.1351,76.7727,76.8656,136958.0
2022-10-03 11:40:00,82.73,82.74,82.5,82.58,77417.0,76.8656,76.8749,76.6519,76.7263,77417.0
2022-10-03 11:50:00,82.58,82.6,82.4,82.45,126218.0,76.7263,76.7448,76.559,76.6055,126218.0
2022-10-03 12:00:00,82.45,82.64,82.38,82.61,213971.0,76.6055,76.782,76.5404,76.7541,213971.0
2022-10-03 12:10:00,82.6,82.66,82.39,82.45,161310.0,76.7448,76.8006,76.5497,76.6055,161310.0
2022-10-03 12:20:00,82.45,82.61,82.33,82.38,175669.0,76.6055,76.7541,76.494,76.5404,175669.0
2022-10-03 12:30:00,82.37,82.58,82.33,82.57,113355.0,76.5311,76.7263,76.494,76.717,113355.0
2022-10-03 12:40:00,82.57,82.6,82.44,82.49,102903.0,76.717,76.7448,76.5962,76.6426,102903.0
2022-10-03 12:50:00,82.5,82.65,82.44,82.65,86813.0,76.6519,76.7913,76.5962,76.7913,86813.0
2022-10-03 13:00:00,82.66,82.88,82.6,82.87,111772.0,76.8006,77.005,76.7448,76.9957,111772.0
2022-10-03 13:10:00,82.88,82.88,82.75,82.86,165764.0,77.005,77.005,76.8842,76.9864,165764.0
2022-10-03 13:20:00,82.83,83.06,82.83,82.99,93964.0,76.9585,77.1722,76.9585,77.1072,93964.0
2022-10-03 13:30:00,83.0,83.21,82.99,83.21,110931.0,77.1165,77.3116,77.1072,77.3116,110931.0
2022-10-03 13:40:00,83.21,83.25,83.12,83.2,157885.0,77.3116,77.3488,77.228,77.3023,157885.0
2022-10-03 13:50:00,83.18,83.18,82.96,83.03,54182.0,77.2837,77.2837,77.0793,77.1444,54182.0
2022-10-03 14:00:00,83.03,83.3,83.02,83.23,147245.0,77.1444,77.3952,77.1351,77.3302,147245.0
2022-10-03 14:10:00,83.23,83.34,83.2,83.27,217749.0,77.3302,77.4324,77.3023,77.3674,217749.0
2022-10-03 14:20:00,83.27,83.36,83.2,83.35,184460.0,77.3674,77.451,77.3023,77.4417,184460.0
2022-10-03 14:30:00,83.34,83.41,83.28,83.34,251783.0,77.4324,77.4974,77.3766,77.4324,251783.0
2022-10-03 14:40:00,83.33,83.38,83.21,83.26,239882.0,77.4231,77.4696,77.3116,77.3581,239882.0
2022-10-03 14:50:00,83.27,83.42,83.26,83.32,176929.0,77.3674,77.5067,77.3581,77.4138,176929.0
2022-10-03 15:00:00,83.32,83.33,83.13,83.16,132449.0,77.4138,77.4231,77.2373,77.2651,132449.0
2022-10-03 15:10:00,83.15,83.16,83.01,83.14,160052.0,77.2559,77.2651,77.1258,77.2466,160052.0
2022-10-03 15:20:00,83.13,83.25,83.1,83.25,157742.0,77.2373,77.3488,77.2094,77.3488,157742.0
2022-10-03 15:30:00,83.25,83.31,83.06,83.07,215826.0,77.3488,77.4045,77.1722,77.1815,215826.0
2022-10-03 15:40:00,83.07,83.14,82.91,82.94,252603.0,77.1815,77.2466,77.0329,77.0607,252603.0
2022-10-03 15:50:00,82.94,82.98,82.78,82.94,846811.0,77.0607,77.0979,76.9121,77.0607,846811.0
2022-10-04 09:30:00,83.8,84.5,83.75,84.47,402314.0,77.8598,78.5102,77.8133,78.4823,402314.0
2022-10-04 09:40:00,84.47,84.74,84.43,84.73,144453.0,78.4823,78.7331,78.4451,78.7239,144453.0
2022-10-04 09:50:00,84.73,84.96,84.45,84.93,184981.0,78.7239,78.9376,78.4637,78.9097,184981.0
2022-10-04 10:00:00,84.95,85.08,84.8,84.9,165496.0,78.9283,79.049,78.7889,78.8818,165496.0
2022-10-04 10:10:00,84.89,85.04,84.83,85.01,118730.0,78.8725,79.0119,78.8168,78.984,118730.0
2022-10-04 10:20:00,85.01,85.07,84.88,84.93,210256.0,78.984,79.0398,78.8632,78.9097,210256.0
2022-10-04 10:30:00,84.94,85.12,84.94,85.05,265889.0,78.919,79.0862,78.919,79.0212,265889.0
2022-10-04 10:40:00,85.05,85.2,84.96,85.09,373835.0,79.0212,79.1605,78.9376,79.0583,373835.0
2022-10-04 10:50:00,85.07,85.09,84.77,84.93,270944.0,79.0398,79.0583,78.761,78.9097,270944.0
2022-10-04 11:00:00,84.93,84.98,84.63,84.7,321854.0,78.9097,78.9561,78.6309,78.696,321854.0
2022-10-04 11:10:00,84.69,84.69,84.47,84.51,124444.0,78.6867,78.6867,78.4823,78.5195,124444.0
2022-10-04 11:20:00,84.51,84.72,84.5,84.56,206555.0,78.5195,78.7146,78.5102,78.5659,206555.0
2022-10-04 11:30:00,84.58,84.69,84.45,84.69,275891.0,78.5845,78.6867,78.4637,78.6867,275891.0
2022-10-04 11:40:00,84.68,84.7,84.42,84.46,81122.0,78.6774,78.696,78.4358,78.473,81122.0
2022-10-04 11:50:00,84.47,84.53,84.33,84.46,67573.0,78.4823,78.538,78.3522,78.473,67573.0
2022-10-04 12:00:00,84.47,84.61,84.47,84.55,92844.0,78.4823,78.6124,78.4823,78.5566,92844.0
2022-10-04 12:10:00,84.55,84.59,84.48,84.54,80408.0,78.5566,78.5938,78.4916,78.5473,80408.0
2022-10-04 12:20:00,84.55,84.66,84.47,84.56,84395.0,78.5566,78.6588,78.4823,78.5659,84395.0
2022-10-04 12:30:00,84.56,84.71,84.55,84.69,71129.0,78.5659,78.7053,78.5566,78.6867,71129.0
2022-10-04 12:40:00,84.68,84.69,84.35,84.39,74540.0,78.6774,78.6867,78.3708,78.408,74540.0
2022-10-04 12:50:00,84.39,84.46,84.38,84.42,47955.0,78.408,78.473,78.3987,78.4358,47955.0
2022-10-04 13:00:00,84.42,84.44,84.26,84.28,125933.0,78.4358,78.4544,78.2872,78.3058,125933.0
2022-10-04 13:10:00,84.28,84.32,83.98,83.99,136235.0,78.3058,78.3429,78.027,78.0363,136235.0
2022-10-04 13:20:00,83.99,84.15,83.91,84.12,92203.0,78.0363,78.185,77.962,78.1571,92203.0
2022-10-04 13:30:00,84.12,84.19,84.04,84.1,81335.0,78.1571,78.2221,78.0828,78.1385,81335.0
2022-10-04 13:40:00,84.1,84.19,84.03,84.15,108201.0,78.1385,78.2221,78.0735,78.185,108201.0
2022-10-04 13:50:00,84.15,84.34,84.12,84.25,99298.0,78.185,78.3615,78.1571,78.2779,99298.0
2022-10-04 14:00:00,84.26,84.3,84.21,84.23,96144.0,78.2872,78.3243,78.2407,78.2593,96144.0
2022-10-04 14:10:00,84.23,84.25,84.02,84.04,138414.0,78.2593,78.2779,78.0642,78.0828,138414.0
2022-10-04 14:20:00,84.04,84.1,83.93,83.93,69311.0,78.0828,78.1385,77.9806,77.9806,69311.0
2022-10-04 14:30:00,83.93,84.14,83.93,84.04,103911.0,77.9806,78.1757,77.9806,78.0828,103911.0
2022-10-04 14:40:00,84.05,84.2,84.05,84.15,88535.0,78.0921,78.2314,78.0921,78.185,88535.0
2022-10-04 14:50:00,84.16,84.34,84.16,84.3,123994.0,78.1943,78.3615,78.1943,78.3243,123994.0
2022-10-04 15:00:00,84.31,84.31,84.07,84.08,95459.0,78.3336,78.3336,78.1106,78.1199,95459.0
2022-10-04 15:10:00,84.09,84.09,83.92,84.01,177203.0,78.1292,78.1292,77.9713,78.0549,177203.0
2022-10-04 15:20:00,84.01,84.23,83.93,84.21,130329.0,78.0549,78.2593,77.9806,78.2407,130329.0
2022-10-04 15:30:00,84.2,84.42,84.12,84.36,273319.0,78.2314,78.4358,78.1571,78.3801,273319.0
2022-10-04 15:40:00,84.36,84.41,84.28,84.37,260304.0,78.3801,78.4265,78.3058,78.3894,260304.0
2022-10-04 15:50:00,84.38,84.59,84.38,84.56,934884.0,78.3987,78.5938,78.3987,78.5659,934884.0
2022-10-05 09:30:00,83.36,83.55,83.05,83.21,274360.0,77.451,77.6275,77.1629,77.3116,274360.0
2022-10-05 09:40:00,83.21,83.28,82.45,82.79,313535.0,77.3116,77.3766,76.6055,76.9214,313535.0
2022-10-05 09:50:00,82.77,82.94,82.61,82.8,106523.0,76.9028,77.0607,76.7541,76.9307,106523.0
2022-10-05 10:00:00,82.79,82.79,82.28,82.35,151308.0,76.9214,76.9214,76.4475,76.5126,151308.0
2022-10-05 10:10:00,82.34,82.44,81.84,81.91,89456.0,76.5033,76.5962,76.0387,76.1038,89456.0
2022-10-05 10:20:00,81.91,81.95,81.74,81.83,172566.0,76.1038,76.1409,75.9458,76.0294,172566.0
2022-10-05 10:30:00,81.78,81.94,81.57,81.94,204556.0,75.983,76.1316,75.7879,76.1316,204556.0
2022-10-05 10:40:00,81.95,82.18,81.91,81.93,171340.0,76.1409,76.3546,76.1038,76.1223,171340.0
2022-10-05 10:50:00,81.94,81.94,81.53,81.69,102679.0,76.1316,76.1316,75.7507,75.8994,102679.0
2022-10-05 11:00:00,81.7,81.82,81.6,81.64,73889.0,75.9086,76.0201,75.8157,75.8529,73889.0
2022-10-05 11:10:00,81.64,81.88,81.61,81.88,64780.0,75.8529,76.0759,75.825,76.0759,64780.0
2022-10-05 11:20:00,81.89,81.97,81.78,81.8,100042.0,76.0852,76.1595,75.983,76.0016,100042.0
2022-10-05 11:30:00,81.81,81.83,81.68,81.76,75883.0,76.0108,76.0294,75.8901,75.9644,75883.0
2022-10-05 11:40:00,81.77,81.87,81.65,81.75,121394.0,75.9737,76.0666,75.8622,75.9551,121394.0
2022-10-05 11:50:00,81.76,81.89,81.73,81.82,48870.0,75.9644,76.0852,75.9365,76.0201,48870.0
2022-10-05 12:00:00,81.83,82.17,81.7,82.14,68337.0,76.0294,76.3453,75.9086,76.3175,68337.0
2022-10-05 12:10:00,82.13,82.5,82.13,82.35,125927.0,76.3082,76.6519,76.3082,76.5126,125927.0
2022-10-05 12:20:00,82.34,82.34,82.1,82.13,63579.0,76.5033,76.5033,76.2803,76.3082,63579.0
2022-10-05 12:30:00,82.13,82.19,81.93,81.99,67236.0,76.3082,76.3639,76.1223,76.1781,67236.0
2022-10-05 12:40:00,81.98,82.2,81.94,82.2,69442.0,76.1688,76.3732,76.1316,76.3732,69442.0
2022-10-05 12:50:00,82.2,82.25,82.02,82.02,135531.0,76.3732,76.4197,76.206,76.206,135531.0
2022-10-05 13:00:00,82.04,82.28,82.01,82.11,113206.0,76.2245,76.4475,76.1967,76.2896,113206.0
2022-10-05 13:10:00,82.13,82.48,82.12,82.48,86449.0,76.3082,76.6334,76.2989,76.6334,86449.0
2022-10-05 13:20:00,82.49,82.56,82.39,82.43,68438.0,76.6426,76.7077,76.5497,76.5869,68438.0
2022-10-05 13:30:00,82.43,82.46,82.33,82.45,114940.0,76.5869,76.6148,76.494,76.6055,114940.0
2022-10-05 13:40:00,82.45,82.54,82.37,82.53,75832.0,76.6055,76.6891,76.5311,76.6798,75832.0
2022-10-05 13:50:00,82.53,82.57,82.34,82.34,87643.0,76.6798,76.717,76.5033,76.5033,87643.0
2022-10-05 14:00:00,82.34,82.54,82.32,82.52,58409.0,76.5033,76.6891,76.4847,76.6705,58409.0
2022-10-05 14:10:00,82.51,82.89,82.5,82.85,101426.0,76.6612,77.0143,76.6519,76.9771,101426.0
2022-10-05 14:20:00,82.81,82.95,82.79,82.91,51916.0,76.94,77.07,76.9214,77.0329,51916.0
2022-10-05 14:30:00,82.93,82.99,82.79,82.96,56827.0,77.0515,77.1072,76.9214,77.0793,56827.0
2022-10-05 14:40:00,82.94,83.08,82.92,83.01,63900.0,77.0607,77.1908,77.0422,77.1258,63900.0
2022-10-05 14:50:00,83.0,83.1,82.97,83.04,100458.0,77.1165,77.2094,77.0886,77.1537,100458.0
2022-10-05 15:00:00,83.05,83.32,83.05,83.23,110379.0,77.1629,77.4138,77.1629,77.3302,110379.0
2022-10-05 15:10:00,83.24,83.45,83.15,83.4,137820.0,77.3395,77.5346,77.2559,77.4881,137820.0
2022-10-05 15:20:00,83.4,83.4,83.24,83.25,97750.0,77.4881,77.4881,77.3395,77.3488,97750.0
2022-10-05 15:30:00,83.26,83.3,83.03,83.03,272308.0,77.3581,77.3952,77.1444,77.1444,272308.0
2022-10-05 15:40:00,83.0,83.04,82.9,82.95,687116.0,77.1165,77.1537,77.0236,77.07,687116.0
2022-10-05 15:50:00,82.95,82.95,82.74,82.88,1340110.0,77.07,77.07,76.8749,77.005,1340110.0
2022-10-06 09:30:00,82.76,82.93,82.14,82.53,315844.0,76.8935,77.0515,76.3175,76.6798,315844.0
2022-10-06 09:40:00,82.57,82.99,82.55,82.73,246142.0,76.717,77.1072,76.6984,76.8656,246142.0
2022-10-06 09:50:00,82.73,82.75,81.82,81.87,146526.0,76.8656,76.8842,76.0201,76.0666,146526.0
2022-10-06 10:00:00,81.84,82.05,81.61,81.82,247733.0,76.0387,76.2338,75.825,76.0201,247733.0
2022-10-06 10:10:00,81.78,81.85,81.57,81.67,270623.0,75.983,76.048,75.7879,75.8808,270623.0
2022-10-06 10:20:00,81.67,81.69,81.2,81.26,233699.0,75.8808,75.8994,75.4441,75.4998,233699.0
2022-10-06 10:30:00,81.26,81.36,81.05,81.14,122701.0,75.4998,75.5927,75.3047,75.3883,122701.0
2022-10-06 10:40:00,81.13,81.59,81.13,81.58,117739.0,75.379,75.8064,75.379,75.7971,117739.0
2022-10-06 10:50:00,81.56,81.78,81.41,81.78,118633.0,75.7786,75.983,75.6392,75.983,118633.0
2022-10-06 11:00:00,81.77,81.78,81.4,81.41,130966.0,75.9737,75.983,75.6299,75.6392,130966.0
2022-10-06 11:10:00,81.42,81.72,81.34,81.69,144011.0,75.6485,75.9272,75.5742,75.8994,144011.0
2022-10-06 11:20:00,81.68,81.78,81.55,81.7,195720.0,75.8901,75.983,75.7693,75.9086,195720.0
2022-10-06 11:30:00,81.66,81.66,81.46,81.51,125817.0,75.8715,75.8715,75.6857,75.7321,125817.0
2022-10-06 11:40:00,81.47,81.55,81.39,81.5,152631.0,75.6949,75.7693,75.6206,75.7228,152631.0
2022-10-06 11:50:00,81.51,81.62,81.11,81.15,181002.0,75.7321,75.8343,75.3605,75.3976,181002.0
2022-10-06 12:00:00,81.13,81.24,81.03,81.05,68856.0,75.379,75.4812,75.2861,75.3047,68856.0
2022-10-06 12:10:00,81.04,81.06,80.85,81.0,145216.0,75.2954,75.314,75.1189,75.2583,145216.0
2022-10-06 12:20:00,81.02,81.33,81.02,81.31,65614.0,75.2768,75.5649,75.2768,75.5463,65614.0
2022-10-06 12:30:00,81.3,81.3,81.2,81.27,115375.0,75.537,75.537,75.4441,75.5091,115375.0
2022-10-06 12:40:00,81.26,81.43,81.25,81.36,130359.0,75.4998,75.6578,75.4905,75.5927,130359.0
2022-10-06 12:50:00,81.36,81.39,81.28,81.3,136299.0,75.5927,75.6206,75.5184,75.537,136299.0
2022-10-06 13:00:00,81.32,81.36,81.04,81.04,135753.0,75.5556,75.5927,75.2954,75.2954,135753.0
2022-10-06 13:10:00,81.04,81.21,81.04,81.17,135835.0,75.2954,75.4534,75.2954,75.4162,135835.0
2022-10-06 13:20:00,81.16,81.28,81.06,81.16,231046.0,75.4069,75.5184,75.314,75.4069,231046.0
2022-10-06 13:30:00,81.16,81.16,80.93,80.96,123241.0,75.4069,75.4069,75.1932,75.2211,123241.0
2022-10-06 13:40:00,80.95,81.08,80.95,81.08,48155.0,75.2118,75.3326,75.2118,75.3326,48155.0
2022-10-06 13:50:00,81.07,81.09,80.98,81.04,49643.0,75.3233,75.3419,75.2397,75.2954,49643.0
2022-10-06 14:00:00,81.05,81.05,80.85,80.97,146021.0,75.3047,75.3047,75.1189,75.2304,146021.0
2022-10-06 14:10:00,80.98,81.03,80.88,80.89,90072.0,75.2397,75.2861,75.1468,75.1561,90072.0
2022-10-06 14:20:00,80.89,81.07,80.87,81.02,120827.0,75.1561,75.3233,75.1375,75.2768,120827.0
2022-10-06 14:30:00,81.04,81.17,81.03,81.06,107797.0,75.2954,75.4162,75.2861,75.314,107797.0
2022-10-06 14:40:00,81.05,81.07,80.75,80.77,166578.0,75.3047,75.3233,75.026,75.0446,166578.0
2022-10-06 14:50:00,80.74,80.83,80.6,80.7,180046.0,75.0167,75.1003,74.8866,74.9795,180046.0
2022-10-06 15:00:00,80.7,80.71,80.46,80.54,162451.0,74.9795,74.9888,74.7565,74.8309,162451.0
2022-10-06 15:10:00,80.55,80.63,80.42,80.58,377997.0,74.8402,74.9145,74.7194,74.868,377997.0
2022-10-06 15:20:00,80.58,80.9,80.56,80.9,280371.0,74.868,75.1654,74.8495,75.1654,280371.0
2022-10-06 15:30:00,80.91,80.95,80.59,80.63,345891.0,75.1746,75.2118,74.8773,74.9145,345891.0
2022-10-06 15:40:00,80.62,80.67,80.47,80.48,1037635.0,74.9052,74.9517,74.7658,74.7751,1037635.0
2022-10-06 15:50:00,80.48,80.71,80.39,80.53,1292229.0,74.7751,74.9888,74.6915,74.8216,1292229.0
2022-10-07 09:30:00,79.87,80.22,79.5,79.72,541271.0,74.2084,74.5336,73.8646,74.069,541271.0
2022-10-07 09:40:00,79.73,79.96,79.29,79.5,402779.0,74.0783,74.292,73.6695,73.8646,402779.0
2022-10-07 09:50:00,79.49,79.71,79.34,79.6,216342.0,73.8553,74.0597,73.7159,73.9575,216342.0
2022-10-07 10:00:00,79.58,79.65,79.28,79.56,345234.0,73.9389,74.004,73.6602,73.9203,345234.0
2022-10-07 10:10:00,79.55,79.85,79.45,79.55,156533.0,73.911,74.1898,73.8181,73.911,156533.0
2022-10-07 10:20:00,79.54,79.59,79.4,79.42,120473.0,73.9018,73.9482,73.7717,73.7903,120473.0
2022-10-07 10:30:00,79.42,79.43,79.14,79.15,570176.0,73.7903,73.7996,73.5301,73.5394,570176.0
2022-10-07 10:40:00,79.14,79.57,79.14,79.47,99911.0,73.5301,73.9296,73.5301,73.8367,99911.0
2022-10-07 10:50:00,79.44,79.61,79.33,79.5,140419.0,73.8088,73.9668,73.7066,73.8646,140419.0
2022-10-07 11:00:00,79.49,79.64,79.42,79.44,62770.0,73.8553,73.9947,73.7903,73.8088,62770.0
2022-10-07 11:10:00,79.44,79.6,79.44,79.45,97899.0,73.8088,73.9575,73.8088,73.8181,97899.0
2022-10-07 11:20:00,79.46,79.55,79.37,79.46,177840.0,73.8274,73.911,73.7438,73.8274,177840.0
2022-10-07 11:30:00,79.46,79.55,79.37,79.48,118257.0,73.8274,73.911,73.7438,73.846,118257.0
2022-10-07 11:40:00,79.45,79.56,79.33,79.38,106700.0,73.8181,73.9203,73.7066,73.7531,106700.0
2022-10-07 11:50:00,79.38,79.44,79.23,79.23,54919.0,73.7531,73.8088,73.6137,73.6137,54919.0
2022-10-07 12:00:00,79.22,79.27,79.13,79.21,105890.0,73.6044,73.6509,73.5208,73.5951,105890.0
2022-10-07 12:10:00,79.21,79.28,79.12,79.17,188005.0,73.5951,73.6602,73.5115,73.558,188005.0
2022-10-07 12:20:00,79.17,79.23,79.02,79.06,373659.0,73.558,73.6137,73.4186,73.4558,373659.0
2022-10-07 12:30:00,79.06,79.13,78.99,79.04,445985.0,73.4558,73.5208,73.3907,73.4372,445985.0
2022-10-07 12:40:00,79.05,79.09,78.9,78.98,467958.0,73.4465,73.4837,73.3071,73.3815,467958.0
2022-10-07 12:50:00,78.96,78.97,78.85,78.89,237321.0,73.3629,73.3722,73.2607,73.2978,237321.0
2022-10-07 13:00:00,78.88,78.9,78.8,78.83,190737.0,73.2885,73.3071,73.2142,73.2421,190737.0
2022-10-07 13:10:00,78.83,79.07,78.83,79.07,113370.0,73.2421,73.4651,73.2421,73.4651,113370.0
2022-10-07 13:20:00,79.07,79.13,79.0,79.08,294141.0,73.4651,73.5208,73.4,73.4744,294141.0
2022-10-07 13:30:00,79.07,79.07,78.91,78.98,198672.0,73.4651,73.4651,73.3164,73.3815,198672.0
2022-10-07 13:40:00,78.98,79.09,78.88,78.91,104199.0,73.3815,73.4837,73.2885,73.3164,104199.0
2022-10-07 13:50:00,78.91,79.01,78.89,78.92,198097.0,73.3164,73.4093,73.2978,73.3257,198097.0
2022-10-07 14:00:00,78.9,78.99,78.87,78.94,182614.0,73.3071,73.3907,73.2792,73.3443,182614.0
2022-10-07 14:10:00,78.93,79.03,78.84,78.88,127966.0,73.335,73.4279,73.2514,73.2885,127966.0
2022-10-07 14:20:00,78.87,78.92,78.72,78.75,83415.0,73.2792,73.3257,73.1399,73.1678,83415.0
2022-10-07 14:30:00,78.75,78.75,78.63,78.68,69910.0,73.1678,73.1678,73.0563,73.1027,69910.0
2022-10-07 14:40:00,78.69,78.73,78.61,78.67,99221.0,73.112,73.1492,73.0377,73.0934,99221.0
2022-10-07 14:50:00,78.67,78.7,78.61,78.63,72540.0,73.0934,73.1213,73.0377,73.0563,72540.0
2022-10-07 15:00:00,78.64,78.77,78.54,78.55,115049.0,73.0656,73.1863,72.9726,72.9819,115049.0
2022-10-07 15:10:00,78.54,78.6,78.33,78.38,152475.0,72.9726,73.0284,72.7775,72.824,152475.0
2022-10-07 15:20:00,78.37,78.4,78.2,78.26,128234.0,72.8147,72.8426,72.6567,72.7125,128234.0
2022-10-07 15:30:00,78.27,78.34,78.11,78.34,340974.0,72.7218,72.7868,72.5731,72.7868,340974.0
2022-10-07 15:40:00,78.34,78.52,78.3,78.43,362506.0,72.7868,72.9541,72.7497,72.8704,362506.0
2022-10-07 15:50:00,78.43,78.71,78.43,78.62,812019.0,72.8704,73.1306,72.8704,73.047,812019.0
2022-10-10 09:30:00,78.8,79.37,78.79,79.0,257361.0,73.2142,73.7438,73.2049,73.4,257361.0
2022-10-10 09:40:00,79.0,79.16,78.49,78.89,338881.0,73.4,73.5487,72.9262,73.2978,338881.0
2022-10-10 09:50:00,78.89,79.19,78.81,79.08,198777.0,73.2978,73.5766,73.2235,73.4744,198777.0
2022-10-10 10:00:00,79.09,79.09,78.79,78.86,191849.0,73.4837,73.4837,73.2049,73.27,191849.0
2022-10-10 10:10:00,78.87,78.96,78.61,78.68,110363.0,73.2792,73.3629,73.0377,73.1027,110363.0
2022-10-10 10:20:00,78.67,79.09,78.67,79.0,183791.0,73.0934,73.4837,73.0934,73.4,183791.0
2022-10-10 10:30:00,79.0,79.05,78.52,78.53,253784.0,73.4,73.4465,72.9541,72.9633,253784.0
2022-10-10 10:40:00,78.52,78.65,78.5,78.54,84897.0,72.9541,73.0748,72.9355,72.9726,84897.0
2022-10-10 10:50:00,78.51,78.61,78.35,78.46,107053.0,72.9448,73.0377,72.7961,72.8983,107053.0
2022-10-10 11:00:00,78.43,78.46,78.23,78.26,86469.0,72.8704,72.8983,72.6846,72.7125,86469.0
2022-10-10 11:10:00,78.24,78.52,78.24,78.4,88358.0,72.6939,72.9541,72.6939,72.8426,88358.0
2022-10-10 11:20:00,78.4,78.66,78.38,78.57,90900.0,72.8426,73.0841,72.824,73.0005,90900.0
2022-10-10 11:30:00,78.58,78.62,78.47,78.5,76037.0,73.0098,73.047,72.9076,72.9355,76037.0
2022-10-10 11:40:00,78.44,78.61,78.43,78.59,81092.0,72.8797,73.0377,72.8704,73.0191,81092.0
2022-10-10 11:50:00,78.58,78.75,78.57,78.59,130653.0,73.0098,73.1678,73.0005,73.0191,130653.0
2022-10-10 12:00:00,78.57,78.6,78.41,78.41,91506.0,73.0005,73.0284,72.8519,72.8519,91506.0
2022-10-10 12:10:00,78.42,78.45,78.26,78.26,71400.0,72.8611,72.889,72.7125,72.7125,71400.0
2022-10-10 12:20:00,78.26,78.28,78.1,78.13,74166.0,72.7125,72.7311,72.5638,72.5917,74166.0
2022-10-10 12:30:00,78.12,78.15,78.04,78.14,62268.0,72.5824,72.6103,72.5081,72.601,62268.0
2022-10-10 12:40:00,78.16,78.19,78.03,78.06,44038.0,72.6196,72.6475,72.4988,72.5267,44038.0
2022-10-10 12:50:00,78.04,78.05,77.85,77.89,63917.0,72.5081,72.5174,72.3316,72.3687,63917.0
2022-10-10 13:00:00,77.88,77.96,77.86,77.96,31433.0,72.3594,72.4338,72.3408,72.4338,31433.0
2022-10-10 13:10:00,77.95,78.14,77.87,78.09,137621.0,72.4245,72.601,72.3501,72.5545,137621.0
2022-10-10 13:20:00,78.1,78.19,78.1,78.16,108574.0,72.5638,72.6475,72.5638,72.6196,108574.0
2022-10-10 13:30:00,78.16,78.28,78.16,78.2,64644.0,72.6196,72.7311,72.6196,72.6567,64644.0
2022-10-10 13:40:00,78.2,78.51,78.12,78.46,87817.0,72.6567,72.9448,72.5824,72.8983,87817.0
2022-10-10 13:50:00,78.45,78.58,78.36,78.38,159751.0,72.889,73.0098,72.8054,72.824,159751.0
2022-10-10 14:00:00,78.39,78.4,78.24,78.31,66456.0,72.8333,72.8426,72.6939,72.7589,66456.0
2022-10-10 14:10:00,78.29,78.34,78.1,78.12,63556.0,72.7404,72.7868,72.5638,72.5824,63556.0
2022-10-10 14:20:00,78.13,78.15,77.96,78.02,99168.0,72.5917,72.6103,72.4338,72.4895,99168.0
2022-10-10 14:30:00,78.01,78.12,77.96,78.12,134706.0,72.4802,72.5824,72.4338,72.5824,134706.0
2022-10-10 14:40:00,78.13,78.13,77.9,77.93,98006.0,72.5917,72.5917,72.378,72.4059,98006.0
2022-10-10 14:50:00,77.92,78.01,77.79,77.79,75355.0,72.3966,72.4802,72.2758,72.2758,75355.0
2022-10-10 15:00:00,77.79,77.83,77.65,77.76,71666.0,72.2758,72.313,72.1457,72.2479,71666.0
2022-10-10 15:10:00,77.75,78.02,77.73,77.98,194425.0,72.2386,72.4895,72.2201,72.4523,194425.0
2022-10-10 15:20:00,77.98,78.09,77.79,77.82,139501.0,72.4523,72.5545,72.2758,72.3037,139501.0
2022-10-10 15:30:00,77.82,78.0,77.78,77.96,240957.0,72.3037,72.4709,72.2665,72.4338,240957.0
2022-10-10 15:40:00,77.96,78.04,77.85,78.0,180796.0,72.4338,72.5081,72.3316,72.4709,180796.0
2022-10-10 15:50:00,77.99,78.06,77.73,77.75,469674.0,72.4616,72.5267,72.2201,72.2386,469674.0
2022-10-11 09:30:00,77.76,77.94,77.04,77.16,310219.0,72.2479,72.4152,71.579,71.6905,310219.0
2022-10-11 09:40:00,77.17,77.41,76.91,77.11,254429.0,71.6998,71.9227,71.4582,71.644,254429.0
2022-10-11 09:50:00,77.13,77.26,77.07,77.14,148871.0,71.6626,71.7834,71.6068,71.6719,148871.0
2022-10-11 10:00:00,77.14,77.22,76.84,77.13,147167.0,71.6719,71.7462,71.3931,71.6626,147167.0
2022-10-11 10:10:00,77.12,77.68,77.08,77.65,189691.0,71.6533,72.1736,71.6161,72.1457,189691.0
2022-10-11 10:20:00,77.65,77.67,77.4,77.56,245770.0,72.1457,72.1643,71.9135,72.0621,245770.0
2022-10-11 10:30:00,77.54,77.92,77.52,77.92,114344.0,72.0435,72.3966,72.0249,72.3966,114344.0
2022-10-11 10:40:00,77.93,78.08,77.85,78.03,218544.0,72.4059,72.5452,72.3316,72.4988,218544.0
2022-10-11 10:50:00,78.04,78.11,77.88,77.94,182451.0,72.5081,72.5731,72.3594,72.4152,182451.0
2022-10-11 11:00:00,77.92,78.31,77.89,78.05,96660.0,72.3966,72.7589,72.3687,72.5174,96660.0
2022-10-11 11:10:00,78.09,78.22,78.0,78.04,56837.0,72.5545,72.6753,72.4709,72.5081,56837.0
2022-10-11 11:20:00,78.05,78.17,77.96,78.15,178434.0,72.5174,72.6289,72.4338,72.6103,178434.0
2022-10-11 11:30:00,78.15,78.29,78.06,78.21,383692.0,72.6103,72.7404,72.5267,72.666,383692.0
2022-10-11 11:40:00,78.21,78.51,78.19,78.48,346540.0,72.666,72.9448,72.6475,72.9169,346540.0
2022-10-11 11:50:00,78.48,78.62,78.42,78.44,315244.0,72.9169,73.047,72.8611,72.8797,315244.0
2022-10-11 12:00:00,78.44,78.44,78.18,78.28,213649.0,72.8797,72.8797,72.6382,72.7311,213649.0
2022-10-11 12:10:00,78.28,78.55,78.28,78.55,133765.0,72.7311,72.9819,72.7311,72.9819,133765.0
2022-10-11 12:20:00,78.56,78.67,78.47,78.53,129644.0,72.9912,73.0934,72.9076,72.9633,129644.0
2022-10-11 12:30:00,78.54,78.65,78.54,78.62,111489.0,72.9726,73.0748,72.9726,73.047,111489.0
2022-10-11 12:40:00,78.62,78.8,78.6,78.77,123076.0,73.047,73.2142,73.0284,73.1863,123076.0
2022-10-11 12:50:00,78.78,78.8,78.58,78.65,83561.0,73.1956,73.2142,73.0098,73.0748,83561.0
2022-10-11 13:00:00,78.66,78.69,78.53,78.59,35353.0,73.0841,73.112,72.9633,73.0191,35353.0
2022-10-11 13:10:00,78.6,78.65,78.37,78.42,69149.0,73.0284,73.0748,72.8147,72.8611,69149.0
2022-10-11 13:20:00,78.42,78.61,78.41,78.49,102142.0,72.8611,73.0377,72.8519,72.9262,102142.0
2022-10-11 13:30:00,78.48,78.56,78.39,78.53,61890.0,72.9169,72.9912,72.8333,72.9633,61890.0
2022-10-11 13:40:00,78.53,78.74,78.53,78.7,78895.0,72.9633,73.1585,72.9633,73.1213,78895.0
2022-10-11 13:50:00,78.7,78.81,78.65,78.78,108038.0,73.1213,73.2235,73.0748,73.1956,108038.0
2022-10-11 14:00:00,78.79,78.89,78.7,78.72,64274.0,73.2049,73.2978,73.1213,73.1399,64274.0
2022-10-11 14:10:00,78.72,78.84,78.67,78.79,200954.0,73.1399,73.2514,73.0934,73.2049,200954.0
2022-10-11 14:20:00,78.79,79.0,78.78,78.99,147175.0,73.2049,73.4,73.1956,73.3907,147175.0
2022-10-11 14:30:00,79.0,79.13,78.97,79.09,140364.0,73.4,73.5208,73.3722,73.4837,140364.0
2022-10-11 14:40:00,79.08,79.14,78.56,78.62,215028.0,73.4744,73.5301,72.9912,73.047,215028.0
2022-10-11 14:50:00,78.62,78.65,78.12,78.16,194549.0,73.047,73.0748,72.5824,72.6196,194549.0
2022-10-11 15:00:00,78.16,78.23,78.05,78.18,173227.0,72.6196,72.6846,72.5174,72.6382,173227.0
2022-10-11 15:10:00,78.19,78.31,78.01,78.26,258478.0,72.6475,72.7589,72.4802,72.7125,258478.0
2022-10-11 15:20:00,78.26,78.48,78.24,78.39,143678.0,72.7125,72.9169,72.6939,72.8333,143678.0
2022-10-11 15:30:00,78.39,78.66,78.3,78.63,177870.0,72.8333,73.0841,72.7497,73.0563,177870.0
2022-10-11 15:40:00,78.63,78.65,78.43,78.6,328675.0,73.0563,73.0748,72.8704,73.0284,328675.0
2022-10-11 15:50:00,78.6,78.77,78.42,78.63,669678.0,73.0284,73.1863,72.8611,73.0563,669678.0
2022-10-12 09:30:00,78.57,78.58,77.83,78.27,236611.0,73.0005,73.0098,72.313,72.7218,236611.0
2022-10-12 09:40:00,78.25,78.52,78.03,78.16,310626.0,72.7032,72.9541,72.4988,72.6196,310626.0
2022-10-12 09:50:00,78.14,78.17,77.81,77.85,152325.0,72.601,72.6289,72.2944,72.3316,152325.0
2022-10-12 10:00:00,77.85,77.96,77.67,77.71,220913.0,72.3316,72.4338,72.1643,72.2015,220913.0
2022-10-12 10:10:00,77.7,77.75,77.36,77.43,209390.0,72.1922,72.2386,71.8763,71.9413,209390.0
2022-10-12 10:20:00,77.42,77.79,77.24,77.72,225786.0,71.932,72.2758,71.7648,72.2108,225786.0
2022-10-12 10:30:00,77.71,77.8,77.58,77.58,123115.0,72.2015,72.2851,72.0807,72.0807,123115.0
2022-10-12 10:40:00,77.59,77.8,77.48,77.79,134459.0,72.09,72.2851,71.9878,72.2758,134459.0
2022-10-12 10:50:00,77.8,77.93,77.8,77.85,108657.0,72.2851,72.4059,72.2851,72.3316,108657.0
2022-10-12 11:00:00,77.85,78.06,77.85,77.91,100089.0,72.3316,72.5267,72.3316,72.3873,100089.0
2022-10-12 11:10:00,77.91,78.01,77.85,77.87,86964.0,72.3873,72.4802,72.3316,72.3501,86964.0
2022-10-12 11:20:00,77.86,77.89,77.76,77.84,96432.0,72.3408,72.3687,72.2479,72.3223,96432.0
2022-10-12 11:30:00,77.85,77.9,77.69,77.71,113900.0,72.3316,72.378,72.1829,72.2015,113900.0
2022-10-12 11:40:00,77.71,77.94,77.68,77.88,100459.0,72.2015,72.4152,72.1736,72.3594,100459.0
2022-10-12 11:50:00,77.88,78.01,77.87,77.92,47746.0,72.3594,72.4802,72.3501,72.3966,47746.0
2022-10-12 12:00:00,77.92,78.13,77.88,77.93,57395.0,72.3966,72.5917,72.3594,72.4059,57395.0
2022-10-12 12:10:00,77.94,77.94,77.78,77.83,46539.0,72.4152,72.4152,72.2665,72.313,46539.0
2022-10-12 12:20:00,77.86,77.91,77.69,77.73,56275.0,72.3408,72.3873,72.1829,72.2201,56275.0
2022-10-12 12:30:00,77.73,77.84,77.73,77.77,187435.0,72.2201,72.3223,72.2201,72.2572,187435.0
2022-10-12 12:40:00,77.78,77.96,77.75,77.96,178690.0,72.2665,72.4338,72.2386,72.4338,178690.0
2022-10-12 12:50:00,77.96,78.1,77.96,78.07,83486.0,72.4338,72.5638,72.4338,72.536,83486.0
2022-10-12 13:00:00,78.08,78.1,77.97,78.06,161864.0,72.5452,72.5638,72.443,72.5267,161864.0
2022-10-12 13:10:00,78.05,78.11,78.0,78.02,70338.0,72.5174,72.5731,72.4709,72.4895,70338.0
2022-10-12 13:20:00,78.03,78.08,78.02,78.08,40172.0,72.4988,72.5452,72.4895,72.5452,40172.0
2022-10-12 13:30:00,78.08,78.08,77.91,77.96,79983.0,72.5452,72.5452,72.3873,72.4338,79983.0
2022-10-12 13:40:00,77.96,77.98,77.87,77.94,53814.0,72.4338,72.4523,72.3501,72.4152,53814.0
2022-10-12 13:50:00,77.94,77.95,77.81,77.89,44112.0,72.4152,72.4245,72.2944,72.3687,44112.0
2022-10-12 14:00:00,77.9,78.06,77.77,77.97,225771.0,72.378,72.5267,72.2572,72.443,225771.0
2022-10-12 14:10:00,77.95,78.2,77.86,78.17,147518.0,72.4245,72.6567,72.3408,72.6289,147518.0
2022-10-12 14:20:00,78.17,78.36,78.07,78.32,64402.0,72.6289,72.8054,72.536,72.7682,64402.0
2022-10-12 14:30:00,78.33,78.37,78.19,78.28,70889.0,72.7775,72.8147,72.6475,72.7311,70889.0
2022-10-12 14:40:00,78.28,78.29,78.01,78.05,44850.0,72.7311,72.7404,72.4802,72.5174,44850.0
2022-10-12 14:50:00,78.04,78.07,77.95,78.02,78822.0,72.5081,72.536,72.4245,72.4895,78822.0
2022-10-12 15:00:00,78.01,78.07,77.92,77.99,68868.0,72.4802,72.536,72.3966,72.4616,68868.0
2022-10-12 15:10:00,77.99,78.12,77.96,78.12,97122.0,72.4616,72.5824,72.4338,72.5824,97122.0
2022-10-12 15:20:00,78.13,78.17,78.01,78.02,103203.0,72.5917,72.6289,72.4802,72.4895,103203.0
2022-10-12 15:30:00,78.02,78.14,78.01,78.07,121813.0,72.4895,72.601,72.4802,72.536,121813.0
2022-10-12 15:40:00,78.07,78.16,78.0,78.04,312904.0,72.536,72.6196,72.4709,72.5081,312904.0
2022-10-12 15:50:00,78.03,78.04,77.66,77.69,927638.0,72.4988,72.5081,72.155,72.1829,927638.0
2022-10-13 09:30:00,75.99,76.22,75.66,75.86,548133.0,70.6034,70.8171,70.2968,70.4826,548133.0
2022-10-13 09:40:00,75.87,76.35,75.76,76.32,351296.0,70.4919,70.9379,70.3897,70.91,351296.0
2022-10-13 09:50:00,76.31,76.56,76.21,76.39,250835.0,70.9007,71.133,70.8078,70.975,250835.0
2022-10-13 10:00:00,76.39,76.88,76.3,76.82,199012.0,70.975,71.4303,70.8914,71.3746,199012.0
2022-10-13 10:10:00,76.81,77.27,76.62,77.0,253541.0,71.3653,71.7927,71.1887,71.5418,253541.0
2022-10-13 10:20:00,77.02,77.08,76.58,76.6,148756.0,71.5604,71.6161,71.1516,71.1702,148756.0
2022-10-13 10:30:00,76.58,76.78,76.44,76.48,216745.0,71.1516,71.3374,71.0215,71.0587,216745.0
2022-10-13 10:40:00,76.47,76.77,76.43,76.69,190050.0,71.0494,71.3281,71.0122,71.2538,190050.0
2022-10-13 10:50:00,76.69,76.72,76.33,76.39,203151.0,71.2538,71.2817,70.9193,70.975,203151.0
2022-10-13 11:00:00,76.39,76.93,76.32,76.87,203108.0,70.975,71.4768,70.91,71.421,203108.0
2022-10-13 11:10:00,76.87,77.57,76.75,77.3,391071.0,71.421,72.0714,71.3095,71.8205,391071.0
2022-10-13 11:20:00,77.3,77.9,77.3,77.52,375989.0,71.8205,72.378,71.8205,72.0249,375989.0
2022-10-13 11:30:00,77.53,78.45,77.43,78.34,336572.0,72.0342,72.889,71.9413,72.7868,336572.0
2022-10-13 11:40:00,78.35,78.57,78.01,78.04,251447.0,72.7961,73.0005,72.4802,72.5081,251447.0
2022-10-13 11:50:00,78.03,78.28,77.99,78.21,145686.0,72.4988,72.7311,72.4616,72.666,145686.0
2022-10-13 12:00:00,78.23,78.53,78.23,78.3,126844.0,72.6846,72.9633,72.6846,72.7497,126844.0
2022-10-13 12:10:00,78.31,78.35,77.94,77.97,209317.0,72.7589,72.7961,72.4152,72.443,209317.0
2022-10-13 12:20:00,77.96,78.12,77.92,77.95,137339.0,72.4338,72.5824,72.3966,72.4245,137339.0
2022-10-13 12:30:00,77.96,78.01,77.87,77.91,123944.0,72.4338,72.4802,72.3501,72.3873,123944.0
2022-10-13 12:40:00,77.9,78.33,77.89,78.31,206783.0,72.378,72.7775,72.3687,72.7589,206783.0
2022-10-13 12:50:00,78.31,78.44,78.23,78.29,169017.0,72.7589,72.8797,72.6846,72.7404,169017.0
2022-10-13 13:00:00,78.29,78.49,78.26,78.38,144797.0,72.7404,72.9262,72.7125,72.824,144797.0
2022-10-13 13:10:00,78.38,78.49,78.33,78.47,99304.0,72.824,72.9262,72.7775,72.9076,99304.0
2022-10-13 13:20:00,78.47,78.79,78.42,78.7,113702.0,72.9076,73.2049,72.8611,73.1213,113702.0
2022-10-13 13:30:00,78.71,79.01,78.71,78.97,210214.0,73.1306,73.4093,73.1306,73.3722,210214.0
2022-10-13 13:40:00,78.98,78.99,78.69,78.8,150692.0,73.3815,73.3907,73.112,73.2142,150692.0
2022-10-13 13:50:00,78.8,78.96,78.78,78.96,106574.0,73.2142,73.3629,73.1956,73.3629,106574.0
2022-10-13 14:00:00,78.95,79.04,78.83,78.91,107249.0,73.3536,73.4372,73.2421,73.3164,107249.0
2022-10-13 14:10:00,78.91,79.0,78.86,79.0,119859.0,73.3164,73.4,73.27,73.4,119859.0
2022-10-13 14:20:00,78.99,79.02,78.69,78.71,71312.0,73.3907,73.4186,73.112,73.1306,71312.0
2022-10-13 14:30:00,78.73,78.94,78.73,78.92,111531.0,73.1492,73.3443,73.1492,73.3257,111531.0
2022-10-13 14:40:00,78.91,79.17,78.89,79.13,74798.0,73.3164,73.558,73.2978,73.5208,74798.0
2022-10-13 14:50:00,79.12,79.34,79.1,79.3,111522.0,73.5115,73.7159,73.4929,73.6788,111522.0
2022-10-13 15:00:00,79.3,79.4,79.2,79.38,111902.0,73.6788,73.7717,73.5859,73.7531,111902.0
2022-10-13 15:10:00,79.38,79.39,79.22,79.26,88972.0,73.7531,73.7624,73.6044,73.6416,88972.0
2022-10-13 15:20:00,79.27,79.32,78.97,79.0,163742.0,73.6509,73.6973,73.3722,73.4,163742.0
2022-10-13 15:30:00,79.0,79.05,78.77,78.95,185665.0,73.4,73.4465,73.1863,73.3536,185665.0
2022-10-13 15:40:00,78.96,79.05,78.85,79.0,175370.0,73.3629,73.4465,73.2607,73.4,175370.0
2022-10-13 15:50:00,79.0,79.18,78.89,79.01,704620.0,73.4,73.5673,73.2978,73.4093,704620.0
2022-10-14 09:30:00,80.04,80.18,79.48,80.14,455341.0,74.3663,74.4964,73.846,74.4592,455341.0
2022-10-14 09:40:00,80.15,80.16,79.54,79.67,338821.0,74.4685,74.4778,73.9018,74.0225,338821.0
2022-10-14 09:50:00,79.7,79.94,79.63,79.84,308701.0,74.0504,74.2734,73.9854,74.1805,308701.0
2022-10-14 10:00:00,79.86,79.86,78.95,79.01,360825.0,74.1991,74.1991,73.3536,73.4093,360825.0
2022-10-14 10:10:00,79.0,79.13,78.33,78.52,228498.0,73.4,73.5208,72.7775,72.9541,228498.0
2022-10-14 10:20:00,78.54,78.54,78.11,78.39,392668.0,72.9726,72.9726,72.5731,72.8333,392668.0
2022-10-14 10:30:00,78.38,78.65,78.31,78.61,244760.0,72.824,73.0748,72.7589,73.0377,244760.0
2022-10-14 10:40:00,78.61,78.71,78.23,78.26,180369.0,73.0377,73.1306,72.6846,72.7125,180369.0
2022-10-14 10:50:00,78.29,78.52,78.19,78.4,110609.0,72.7404,72.9541,72.6475,72.8426,110609.0
2022-10-14 11:00:00,78.39,78.61,78.3,78.33,147731.0,72.8333,73.0377,72.7497,72.7775,147731.0
2022-10-14 11:10:00,78.34,78.36,77.97,78.01,545567.0,72.7868,72.8054,72.443,72.4802,545567.0
2022-10-14 11:20:00,78.0,78.27,77.94,78.23,135787.0,72.4709,72.7218,72.4152,72.6846,135787.0
2022-10-14 11:30:00,78.23,78.24,77.89,78.08,119848.0,72.6846,72.6939,72.3687,72.5452,119848.0
2022-10-14 11:40:00,78.07,78.13,77.79,77.85,84812.0,72.536,72.5917,72.2758,72.3316,84812.0
2022-10-14 11:50:00,77.84,77.89,77.56,77.56,71895.0,72.3223,72.3687,72.0621,72.0621,71895.0
2022-10-14 12:00:00,77.56,77.8,77.43,77.44,177091.0,72.0621,72.2851,71.9413,71.9506,177091.0
2022-10-14 12:10:00,77.43,77.6,77.42,77.6,156067.0,71.9413,72.0993,71.932,72.0993,156067.0
2022-10-14 12:20:00,77.61,77.68,77.52,77.68,86631.0,72.1086,72.1736,72.0249,72.1736,86631.0
2022-10-14 12:30:00,77.68,77.77,77.58,77.73,48946.0,72.1736,72.2572,72.0807,72.2201,48946.0
2022-10-14 12:40:00,77.71,77.87,77.63,77.63,72304.0,72.2015,72.3501,72.1271,72.1271,72304.0
2022-10-14 12:50:00,77.63,77.64,77.54,77.61,126643.0,72.1271,72.1364,72.0435,72.1086,126643.0
2022-10-14 13:00:00,77.61,77.8,77.49,77.59,179106.0,72.1086,72.2851,71.9971,72.09,179106.0
2022-10-14 13:10:00,77.59,77.63,77.48,77.52,123544.0,72.09,72.1271,71.9878,72.0249,123544.0
2022-10-14 13:20:00,77.51,77.69,77.5,77.63,82836.0,72.0157,72.1829,72.0064,72.1271,82836.0
2022-10-14 13:30:00,77.62,77.69,77.59,77.65,83538.0,72.1179,72.1829,72.09,72.1457,83538.0
2022-10-14 13:40:00,77.63,77.7,77.53,77.63,70327.0,72.1271,72.1922,72.0342,72.1271,70327.0
2022-10-14 13:50:00,77.59,77.75,77.52,77.74,91003.0,72.09,72.2386,72.0249,72.2293,91003.0
2022-10-14 14:00:00,77.74,77.75,77.63,77.69,57212.0,72.2293,72.2386,72.1271,72.1829,57212.0
2022-10-14 14:10:00,77.69,77.75,77.58,77.62,90009.0,72.1829,72.2386,72.0807,72.1179,90009.0
2022-10-14 14:20:00,77.62,77.69,77.52,77.63,93237.0,72.1179,72.1829,72.0249,72.1271,93237.0
2022-10-14 14:30:00,77.62,77.62,77.45,77.45,93303.0,72.1179,72.1179,71.9599,71.9599,93303.0
2022-10-14 14:40:00,77.46,77.46,77.3,77.32,100576.0,71.9692,71.9692,71.8205,71.8391,100576.0
2022-10-14 14:50:00,77.31,77.36,77.24,77.31,90839.0,71.8298,71.8763,71.7648,71.8298,90839.0
2022-10-14 15:00:00,77.31,77.46,77.16,77.18,154725.0,71.8298,71.9692,71.6905,71.709,154725.0
2022-10-14 15:10:00,77.16,77.19,76.93,77.02,158752.0,71.6905,71.7183,71.4768,71.5604,158752.0
2022-10-14 15:20:00,77.02,77.29,76.98,77.27,121730.0,71.5604,71.8112,71.5232,71.7927,121730.0
2022-10-14 15:30:00,77.25,77.38,77.13,77.17,360490.0,71.7741,71.8949,71.6626,71.6998,360490.0
2022-10-14 15:40:00,77.18,77.22,77.09,77.2,593415.0,71.709,71.7462,71.6254,71.7276,593415.0
2022-10-14 15:50:00,77.19,77.33,76.93,77.01,1181508.0,71.7183,71.8484,71.4768,71.5511,1181508.0
2022-10-17 09:30:00,78.41,79.32,78.32,79.27,466814.0,72.8519,73.6973,72.7682,73.6509,466814.0
2022-10-17 09:40:00,79.29,79.51,79.14,79.51,240132.0,73.6695,73.8739,73.5301,73.8739,240132.0
2022-10-17 09:50:00,79.54,79.75,79.39,79.43,114248.0,73.9018,74.0969,73.7624,73.7996,114248.0
2022-10-17 10:00:00,79.46,79.68,79.36,79.63,178971.0,73.8274,74.0318,73.7345,73.9854,178971.0
2022-10-17 10:10:00,79.63,80.02,79.62,80.02,234976.0,73.9854,74.3477,73.9761,74.3477,234976.0
2022-10-17 10:20:00,80.02,80.08,79.6,79.67,95083.0,74.3477,74.4035,73.9575,74.0225,95083.0
2022-10-17 10:30:00,79.68,79.96,79.57,79.96,103020.0,74.0318,74.292,73.9296,74.292,103020.0
2022-10-17 10:40:00,79.97,80.13,79.96,80.11,140227.0,74.3013,74.4499,74.292,74.4313,140227.0
2022-10-17 10:50:00,80.1,80.11,79.74,79.81,215710.0,74.4221,74.4313,74.0876,74.1526,215710.0
2022-10-17 11:00:00,79.84,80.07,79.84,79.89,91899.0,74.1805,74.3942,74.1805,74.2269,91899.0
2022-10-17 11:10:00,79.89,79.94,79.69,79.8,98595.0,74.2269,74.2734,74.0411,74.1433,98595.0
2022-10-17 11:20:00,79.8,79.95,79.71,79.94,156259.0,74.1433,74.2827,74.0597,74.2734,156259.0
2022-10-17 11:30:00,79.93,80.07,79.89,80.05,151263.0,74.2641,74.3942,74.2269,74.3756,151263.0
2022-10-17 11:40:00,80.05,80.15,79.96,80.0,174317.0,74.3756,74.4685,74.292,74.3291,174317.0
2022-10-17 11:50:00,80.0,80.09,79.93,79.96,95361.0,74.3291,74.4128,74.2641,74.292,95361.0
2022-10-17 12:00:00,79.94,80.13,79.91,80.12,96303.0,74.2734,74.4499,74.2455,74.4406,96303.0
2022-10-17 12:10:00,80.11,80.13,79.93,79.97,71941.0,74.4313,74.4499,74.2641,74.3013,71941.0
2022-10-17 12:20:00,79.97,80.02,79.91,79.96,171183.0,74.3013,74.3477,74.2455,74.292,171183.0
2022-10-17 12:30:00,79.96,80.03,79.88,79.97,110927.0,74.292,74.357,74.2177,74.3013,110927.0
2022-10-17 12:40:00,79.96,79.96,79.61,79.73,163900.0,74.292,74.292,73.9668,74.0783,163900.0
2022-10-17 12:50:00,79.73,79.83,79.66,79.68,71804.0,74.0783,74.1712,74.0132,74.0318,71804.0
2022-10-17 13:00:00,79.68,79.74,79.56,79.69,90043.0,74.0318,74.0876,73.9203,74.0411,90043.0
2022-10-17 13:10:00,79.68,79.78,79.63,79.67,62242.0,74.0318,74.1247,73.9854,74.0225,62242.0
2022-10-17 13:20:00,79.67,79.81,79.65,79.78,51560.0,74.0225,74.1526,74.004,74.1247,51560.0
2022-10-17 13:30:00,79.78,79.92,79.77,79.89,47059.0,74.1247,74.2548,74.1155,74.2269,47059.0
2022-10-17 13:40:00,79.91,79.93,79.77,79.89,107302.0,74.2455,74.2641,74.1155,74.2269,107302.0
2022-10-17 13:50:00,79.88,79.99,79.85,79.99,60639.0,74.2177,74.3199,74.1898,74.3199,60639.0
2022-10-17 14:00:00,79.99,80.09,79.89,79.93,80204.0,74.3199,74.4128,74.2269,74.2641,80204.0
2022-10-17 14:10:00,79.93,79.93,79.73,79.8,104052.0,74.2641,74.2641,74.0783,74.1433,104052.0
2022-10-17 14:20:00,79.8,79.8,79.68,79.77,47671.0,74.1433,74.1433,74.0318,74.1155,47671.0
2022-10-17 14:30:00,79.75,79.77,79.66,79.67,68032.0,74.0969,74.1155,74.0132,74.0225,68032.0
2022-10-17 14:40:00,79.68,79.77,79.66,79.75,52093.0,74.0318,74.1155,74.0132,74.0969,52093.0
2022-10-17 14:50:00,79.76,79.76,79.65,79.72,81688.0,74.1062,74.1062,74.004,74.069,81688.0
2022-10-17 15:00:00,79.72,79.75,79.55,79.64,254795.0,74.069,74.0969,73.911,73.9947,254795.0
2022-10-17 15:10:00,79.63,79.7,79.54,79.7,127151.0,73.9854,74.0504,73.9018,74.0504,127151.0
2022-10-17 15:20:00,79.7,79.71,79.6,79.66,75776.0,74.0504,74.0597,73.9575,74.0132,75776.0
2022-10-17 15:30:00,79.67,79.82,79.64,79.76,135749.0,74.0225,74.1619,73.9947,74.1062,135749.0
2022-10-17 15:40:00,79.76,79.95,79.75,79.85,465460.0,74.1062,74.2827,74.0969,74.1898,465460.0
2022-10-17 15:50:00,79.85,80.05,79.74,79.83,1008066.0,74.1898,74.3756,74.0876,74.1712,1008066.0
2022-10-18 09:30:00,81.21,81.65,81.04,81.49,389720.0,75.4534,75.8622,75.2954,75.7135,389720.0
2022-10-18 09:40:00,81.51,81.57,81.11,81.49,218324.0,75.7321,75.7879,75.3605,75.7135,218324.0
2022-10-18 09:50:00,81.49,81.59,81.22,81.27,166667.0,75.7135,75.8064,75.4627,75.5091,166667.0
2022-10-18 10:00:00,81.28,81.65,81.25,81.62,142918.0,75.5184,75.8622,75.4905,75.8343,142918.0
2022-10-18 10:10:00,81.61,81.85,81.51,81.57,177755.0,75.825,76.048,75.7321,75.7879,177755.0
2022-10-18 10:20:00,81.58,81.58,81.13,81.14,136744.0,75.7971,75.7971,75.379,75.3883,136744.0
2022-10-18 10:30:00,81.15,81.29,81.04,81.05,138569.0,75.3976,75.5277,75.2954,75.3047,138569.0
2022-10-18 10:40:00,81.04,81.3,81.01,81.23,91898.0,75.2954,75.537,75.2676,75.472,91898.0
2022-10-18 10:50:00,81.21,81.21,80.87,80.92,69318.0,75.4534,75.4534,75.1375,75.1839,69318.0
2022-10-18 11:00:00,80.92,80.98,80.77,80.79,71525.0,75.1839,75.2397,75.0446,75.0631,71525.0
2022-10-18 11:10:00,80.78,80.83,80.49,80.5,120186.0,75.0539,75.1003,74.7844,74.7937,120186.0
2022-10-18 11:20:00,80.49,80.63,80.41,80.59,64577.0,74.7844,74.9145,74.7101,74.8773,64577.0
2022-10-18 11:30:00,80.58,80.64,80.42,80.51,71085.0,74.868,74.9238,74.7194,74.803,71085.0
2022-10-18 11:40:00,80.52,80.6,80.37,80.56,224218.0,74.8123,74.8866,74.6729,74.8495,224218.0
2022-10-18 11:50:00,80.56,80.78,80.53,80.74,60914.0,74.8495,75.0539,74.8216,75.0167,60914.0
2022-10-18 12:00:00,80.73,80.86,80.63,80.86,70343.0,75.0074,75.1282,74.9145,75.1282,70343.0
2022-10-18 12:10:00,80.85,80.97,80.81,80.89,80195.0,75.1189,75.2304,75.0817,75.1561,80195.0
2022-10-18 12:20:00,80.88,80.89,80.7,80.73,50782.0,75.1468,75.1561,74.9795,75.0074,50782.0
2022-10-18 12:30:00,80.73,80.96,80.65,80.93,71514.0,75.0074,75.2211,74.9331,75.1932,71514.0
2022-10-18 12:40:00,80.92,81.03,80.82,80.87,43168.0,75.1839,75.2861,75.091,75.1375,43168.0
2022-10-18 12:50:00,80.86,80.97,80.7,80.7,59803.0,75.1282,75.2304,74.9795,74.9795,59803.0
2022-10-18 13:00:00,80.7,80.77,80.49,80.7,110486.0,74.9795,75.0446,74.7844,74.9795,110486.0
2022-10-18 13:10:00,80.71,80.93,80.66,80.9,49857.0,74.9888,75.1932,74.9424,75.1654,49857.0
2022-10-18 13:20:00,80.9,80.95,80.78,80.95,48106.0,75.1654,75.2118,75.0539,75.2118,48106.0
2022-10-18 13:30:00,80.94,81.15,80.92,81.01,84693.0,75.2025,75.3976,75.1839,75.2676,84693.0
2022-10-18 13:40:00,81.02,81.09,80.95,81.03,60566.0,75.2768,75.3419,75.2118,75.2861,60566.0
2022-10-18 13:50:00,81.03,81.18,80.99,81.09,65088.0,75.2861,75.4255,75.249,75.3419,65088.0
2022-10-18 14:00:00,81.1,81.15,80.9,80.9,60267.0,75.3512,75.3976,75.1654,75.1654,60267.0
2022-10-18 14:10:00,80.89,80.98,80.82,80.84,43827.0,75.1561,75.2397,75.091,75.1096,43827.0
2022-10-18 14:20:00,80.84,80.95,80.79,80.9,43917.0,75.1096,75.2118,75.0631,75.1654,43917.0
2022-10-18 14:30:00,80.88,80.91,80.51,80.52,197424.0,75.1468,75.1746,74.803,74.8123,197424.0
2022-10-18 14:40:00,80.52,80.54,80.0,80.14,189303.0,74.8123,74.8309,74.3291,74.4592,189303.0
2022-10-18 14:50:00,80.11,80.35,80.07,80.33,242056.0,74.4313,74.6543,74.3942,74.6358,242056.0
2022-10-18 15:00:00,80.33,80.42,80.16,80.33,139230.0,74.6358,74.7194,74.4778,74.6358,139230.0
2022-10-18 15:10:00,80.33,80.39,80.17,80.34,265508.0,74.6358,74.6915,74.4871,74.645,265508.0
2022-10-18 15:20:00,80.33,80.48,80.3,80.39,128512.0,74.6358,74.7751,74.6079,74.6915,128512.0
2022-10-18 15:30:00,80.35,80.66,80.34,80.57,124829.0,74.6543,74.9424,74.645,74.8587,124829.0
2022-10-18 15:40:00,80.59,80.71,80.57,80.67,369146.0,74.8773,74.9888,74.8587,74.9517,369146.0
2022-10-18 15:50:00,80.66,80.79,80.58,80.75,967971.0,74.9424,75.0631,74.868,75.026,967971.0
2022-10-19 09:30:00,80.0,80.0,79.43,79.71,274239.0,74.3291,74.3291,73.7996,74.0597,274239.0
2022-10-19 09:40:00,79.7,79.81,79.52,79.64,184657.0,74.0504,74.1526,73.8832,73.9947,184657.0
2022-10-19 09:50:00,79.66,79.88,79.35,79.48,218568.0,74.0132,74.2177,73.7252,73.846,218568.0
2022-10-19 10:00:00,79.47,80.05,79.47,79.74,148765.0,73.8367,74.3756,73.8367,74.0876,148765.0
2022-10-19 10:10:00,79.75,79.95,79.64,79.89,144494.0,74.0969,74.2827,73.9947,74.2269,144494.0
2022-10-19 10:20:00,79.9,80.16,79.88,80.07,179128.0,74.2362,74.4778,74.2177,74.3942,179128.0
2022-10-19 10:30:00,80.08,80.12,79.87,79.94,115103.0,74.4035,74.4406,74.2084,74.2734,115103.0
2022-10-19 10:40:00,79.94,79.94,79.73,79.77,94663.0,74.2734,74.2734,74.0783,74.1155,94663.0
2022-10-19 10:50:00,79.76,79.82,79.61,79.74,83119.0,74.1062,74.1619,73.9668,74.0876,83119.0
2022-10-19 11:00:00,79.73,79.78,79.64,79.69,51269.0,74.0783,74.1247,73.9947,74.0411,51269.0
2022-10-19 11:10:00,79.69,79.75,79.57,79.65,94245.0,74.0411,74.0969,73.9296,74.004,94245.0
2022-10-19 11:20:00,79.65,79.7,79.28,79.34,101766.0,74.004,74.0504,73.6602,73.7159,101766.0
2022-10-19 11:30:00,79.34,79.44,79.19,79.42,107964.0,73.7159,73.8088,73.5766,73.7903,107964.0
2022-10-19 11:40:00,79.41,79.43,79.32,79.36,55737.0,73.781,73.7996,73.6973,73.7345,55737.0
2022-10-19 11:50:00,79.35,79.46,79.28,79.28,59701.0,73.7252,73.8274,73.6602,73.6602,59701.0
2022-10-19 12:00:00,79.28,79.29,79.13,79.18,102143.0,73.6602,73.6695,73.5208,73.5673,102143.0
2022-10-19 12:10:00,79.17,79.25,79.12,79.15,66865.0,73.558,73.6323,73.5115,73.5394,66865.0
2022-10-19 12:20:00,79.16,79.16,78.92,78.96,73471.0,73.5487,73.5487,73.3257,73.3629,73471.0
2022-10-19 12:30:00,78.94,79.0,78.88,78.91,155561.0,73.3443,73.4,73.2885,73.3164,155561.0
2022-10-19 12:40:00,78.91,78.93,78.56,78.69,114978.0,73.3164,73.335,72.9912,73.112,114978.0
2022-10-19 12:50:00,78.67,78.78,78.61,78.65,75470.0,73.0934,73.1956,73.0377,73.0748,75470.0
2022-10-19 13:00:00,78.64,78.76,78.27,78.33,127495.0,73.0656,73.177,72.7218,72.7775,127495.0
2022-10-19 13:10:00,78.31,78.5,78.29,78.46,91134.0,72.7589,72.9355,72.7404,72.8983,91134.0
2022-10-19 13:20:00,78.46,78.6,78.43,78.54,81054.0,72.8983,73.0284,72.8704,72.9726,81054.0
2022-10-19 13:30:00,78.53,78.58,78.49,78.52,67266.0,72.9633,73.0098,72.9262,72.9541,67266.0
2022-10-19 13:40:00,78.52,78.71,78.47,78.5,91101.0,72.9541,73.1306,72.9076,72.9355,91101.0
2022-10-19 13:50:00,78.49,78.74,78.48,78.74,51092.0,72.9262,73.1585,72.9169,73.1585,51092.0
2022-10-19 14:00:00,78.73,78.98,78.64,78.9,119816.0,73.1492,73.3815,73.0656,73.3071,119816.0
2022-10-19 14:10:00,78.9,79.06,78.88,78.94,85022.0,73.3071,73.4558,73.2885,73.3443,85022.0
2022-10-19 14:20:00,78.93,78.98,78.85,78.97,66030.0,73.335,73.3815,73.2607,73.3722,66030.0
2022-10-19 14:30:00,78.96,78.99,78.81,78.83,65406.0,73.3629,73.3907,73.2235,73.2421,65406.0
2022-10-19 14:40:00,78.83,78.85,78.7,78.71,77516.0,73.2421,73.2607,73.1213,73.1306,77516.0
2022-10-19 14:50:00,78.7,78.84,78.7,78.81,57730.0,73.1213,73.2514,73.1213,73.2235,57730.0
2022-10-19 15:00:00,78.82,78.96,78.81,78.95,81855.0,73.2328,73.3629,73.2235,73.3536,81855.0
2022-10-19 15:10:00,78.96,79.17,78.96,79.09,91344.0,73.3629,73.558,73.3629,73.4837,91344.0
2022-10-19 15:20:00,79.09,79.11,78.78,78.82,87131.0,73.4837,73.5022,73.1956,73.2328,87131.0
2022-10-19 15:30:00,78.83,78.85,78.73,78.77,108071.0,73.2421,73.2607,73.1492,73.1863,108071.0
2022-10-19 15:40:00,78.77,78.84,78.59,78.65,466351.0,73.1863,73.2514,73.0191,73.0748,466351.0
2022-10-19 15:50:00,78.64,78.75,78.59,78.7,702721.0,73.0656,73.1678,73.0191,73.1213,702721.0
2022-10-20 09:30:00,78.8,78.93,78.44,78.59,273405.0,73.2142,73.335,72.8797,73.0191,273405.0
2022-10-20 09:40:00,78.58,78.82,78.41,78.61,324085.0,73.0098,73.2328,72.8519,73.0377,324085.0
2022-10-20 09:50:00,78.62,79.17,78.61,78.99,213102.0,73.047,73.558,73.0377,73.3907,213102.0
2022-10-20 10:00:00,79.02,79.4,78.98,79.26,235466.0,73.4186,73.7717,73.3815,73.6416,235466.0
2022-10-20 10:10:00,79.27,79.61,79.16,79.53,199846.0,73.6509,73.9668,73.5487,73.8925,199846.0
2022-10-20 10:20:00,79.53,79.6,79.32,79.44,92462.0,73.8925,73.9575,73.6973,73.8088,92462.0
2022-10-20 10:30:00,79.45,79.49,79.13,79.15,103466.0,73.8181,73.8553,73.5208,73.5394,103466.0
2022-10-20 10:40:00,79.14,79.28,79.03,79.28,61884.0,73.5301,73.6602,73.4279,73.6602,61884.0
2022-10-20 10:50:00,79.28,79.51,79.28,79.46,72623.0,73.6602,73.8739,73.6602,73.8274,72623.0
2022-10-20 11:00:00,79.47,79.54,79.23,79.31,117109.0,73.8367,73.9018,73.6137,73.6881,117109.0
2022-10-20 11:10:00,79.31,79.31,79.02,79.05,63441.0,73.6881,73.6881,73.4186,73.4465,63441.0
2022-10-20 11:20:00,79.05,79.26,79.02,79.16,85386.0,73.4465,73.6416,73.4186,73.5487,85386.0
2022-10-20 11:30:00,79.15,79.38,79.11,79.34,49081.0,73.5394,73.7531,73.5022,73.7159,49081.0
2022-10-20 11:40:00,79.31,79.39,79.14,79.17,37699.0,73.6881,73.7624,73.5301,73.558,37699.0
2022-10-20 11:50:00,79.16,79.2,78.95,78.98,50041.0,73.5487,73.5859,73.3536,73.3815,50041.0
2022-10-20 12:00:00,78.98,78.99,78.63,78.71,68738.0,73.3815,73.3907,73.0563,73.1306,68738.0
2022-10-20 12:10:00,78.7,78.8,78.65,78.77,91761.0,73.1213,73.2142,73.0748,73.1863,91761.0
2022-10-20 12:20:00,78.76,78.76,78.5,78.59,110173.0,73.177,73.177,72.9355,73.0191,110173.0
2022-10-20 12:30:00,78.59,78.65,78.5,78.51,68231.0,73.0191,73.0748,72.9355,72.9448,68231.0
2022-10-20 12:40:00,78.5,78.59,78.43,78.54,71546.0,72.9355,73.0191,72.8704,72.9726,71546.0
2022-10-20 12:50:00,78.53,78.66,78.46,78.66,98364.0,72.9633,73.0841,72.8983,73.0841,98364.0
2022-10-20 13:00:00,78.65,78.74,78.41,78.51,122515.0,73.0748,73.1585,72.8519,72.9448,122515.0
2022-10-20 13:10:00,78.51,78.7,78.48,78.56,331187.0,72.9448,73.1213,72.9169,72.9912,331187.0
2022-10-20 13:20:00,78.56,78.74,78.56,78.73,106906.0,72.9912,73.1585,72.9912,73.1492,106906.0
2022-10-20 13:30:00,78.73,78.74,78.59,78.63,59375.0,73.1492,73.1585,73.0191,73.0563,59375.0
2022-10-20 13:40:00,78.62,78.66,78.47,78.49,127411.0,73.047,73.0841,72.9076,72.9262,127411.0
2022-10-20 13:50:00,78.48,78.55,78.44,78.53,84574.0,72.9169,72.9819,72.8797,72.9633,84574.0
2022-10-20 14:00:00,78.52,78.53,78.26,78.31,113234.0,72.9541,72.9633,72.7125,72.7589,113234.0
2022-10-20 14:10:00,78.33,78.33,78.14,78.21,43217.0,72.7775,72.7775,72.601,72.666,43217.0
2022-10-20 14:20:00,78.2,78.3,78.17,78.19,62746.0,72.6567,72.7497,72.6289,72.6475,62746.0
2022-10-20 14:30:00,78.18,78.39,78.15,78.36,63597.0,72.6382,72.8333,72.6103,72.8054,63597.0
2022-10-20 14:40:00,78.34,78.38,78.26,78.33,62819.0,72.7868,72.824,72.7125,72.7775,62819.0
2022-10-20 14:50:00,78.34,78.56,78.26,78.45,76940.0,72.7868,72.9912,72.7125,72.889,76940.0
2022-10-20 15:00:00,78.45,78.64,78.43,78.61,77711.0,72.889,73.0656,72.8704,73.0377,77711.0
2022-10-20 15:10:00,78.61,78.64,78.39,78.41,79433.0,73.0377,73.0656,72.8333,72.8519,79433.0
2022-10-20 15:20:00,78.4,78.41,78.19,78.28,65271.0,72.8426,72.8519,72.6475,72.7311,65271.0
2022-10-20 15:30:00,78.27,78.37,78.2,78.26,127337.0,72.7218,72.8147,72.6567,72.7125,127337.0
2022-10-20 15:40:00,78.25,78.48,78.22,78.4,151941.0,72.7032,72.9169,72.6753,72.8426,151941.0
2022-10-20 15:50:00,78.41,78.64,78.32,78.32,511617.0,72.8519,73.0656,72.7682,72.7682,511617.0
2022-10-21 09:30:00,78.45,78.52,77.53,77.57,316550.0,72.889,72.9541,72.0342,72.0714,316550.0
2022-10-21 09:40:00,77.59,78.16,77.3,78.02,308116.0,72.09,72.6196,71.8205,72.4895,308116.0
2022-10-21 09:50:00,78.02,78.43,77.94,78.42,369221.0,72.4895,72.8704,72.4152,72.8611,369221.0
2022-10-21 10:00:00,78.43,78.79,78.2,78.7,310560.0,72.8704,73.2049,72.6567,73.1213,310560.0
2022-10-21 10:10:00,78.7,78.77,78.37,78.37,165336.0,73.1213,73.1863,72.8147,72.8147,165336.0
2022-10-21 10:20:00,78.39,78.42,77.76,77.77,165461.0,72.8333,72.8611,72.2479,72.2572,165461.0
2022-10-21 10:30:00,77.77,77.99,77.5,77.61,148643.0,72.2572,72.4616,72.0064,72.1086,148643.0
2022-10-21 10:40:00,77.6,77.77,77.42,77.76,222706.0,72.0993,72.2572,71.932,72.2479,222706.0
2022-10-21 10:50:00,77.76,77.82,77.33,77.35,145032.0,72.2479,72.3037,71.8484,71.867,145032.0
2022-10-21 11:00:00,77.36,77.5,77.24,77.48,108028.0,71.8763,72.0064,71.7648,71.9878,108028.0
2022-10-21 11:10:00,77.48,77.7,77.44,77.45,247816.0,71.9878,72.1922,71.9506,71.9599,247816.0
2022-10-21 11:20:00,77.44,77.7,77.36,77.7,264176.0,71.9506,72.1922,71.8763,72.1922,264176.0
2022-10-21 11:30:00,77.7,77.94,77.65,77.69,105343.0,72.1922,72.4152,72.1457,72.1829,105343.0
2022-10-21 11:40:00,77.71,77.99,77.65,77.96,138690.0,72.2015,72.4616,72.1457,72.4338,138690.0
2022-10-21 11:50:00,77.96,78.04,77.76,77.87,120343.0,72.4338,72.5081,72.2479,72.3501,120343.0
2022-10-21 12:00:00,77.88,78.18,77.88,78.12,224987.0,72.3594,72.6382,72.3594,72.5824,224987.0
2022-10-21 12:10:00,78.13,78.14,77.93,77.94,175050.0,72.5917,72.601,72.4059,72.4152,175050.0
2022-10-21 12:20:00,77.94,78.17,77.9,77.99,182330.0,72.4152,72.6289,72.378,72.4616,182330.0
2022-10-21 12:30:00,77.99,78.33,77.96,78.12,128211.0,72.4616,72.7775,72.4338,72.5824,128211.0
2022-10-21 12:40:00,78.12,78.51,78.12,78.46,88966.0,72.5824,72.9448,72.5824,72.8983,88966.0
2022-10-21 12:50:00,78.47,78.54,78.3,78.33,126444.0,72.9076,72.9726,72.7497,72.7775,126444.0
2022-10-21 13:00:00,78.34,78.43,78.3,78.31,98277.0,72.7868,72.8704,72.7497,72.7589,98277.0
2022-10-21 13:10:00,78.31,78.43,78.22,78.42,88457.0,72.7589,72.8704,72.6753,72.8611,88457.0
2022-10-21 13:20:00,78.41,78.47,78.22,78.31,100392.0,72.8519,72.9076,72.6753,72.7589,100392.0
2022-10-21 13:30:00,78.33,78.43,78.32,78.38,60485.0,72.7775,72.8704,72.7682,72.824,60485.0
2022-10-21 13:40:00,78.39,78.56,78.39,78.55,73398.0,72.8333,72.9912,72.8333,72.9819,73398.0
2022-10-21 13:50:00,78.55,78.61,78.48,78.54,65140.0,72.9819,73.0377,72.9169,72.9726,65140.0
2022-10-21 14:00:00,78.54,78.61,78.48,78.56,160973.0,72.9726,73.0377,72.9169,72.9912,160973.0
2022-10-21 14:10:00,78.56,78.59,78.31,78.35,121988.0,72.9912,73.0191,72.7589,72.7961,121988.0
2022-10-21 14:20:00,78.34,78.39,78.29,78.37,53106.0,72.7868,72.8333,72.7404,72.8147,53106.0
2022-10-21 14:30:00,78.37,78.43,78.31,78.39,81302.0,72.8147,72.8704,72.7589,72.8333,81302.0
2022-10-21 14:40:00,78.4,78.47,78.31,78.47,96079.0,72.8426,72.9076,72.7589,72.9076,96079.0
2022-10-21 14:50:00,78.48,78.52,78.35,78.5,74635.0,72.9169,72.9541,72.7961,72.9355,74635.0
2022-10-21 15:00:00,78.5,78.6,78.48,78.52,104077.0,72.9355,73.0284,72.9169,72.9541,104077.0
2022-10-21 15:10:00,78.52,78.66,78.5,78.62,131624.0,72.9541,73.0841,72.9355,73.047,131624.0
2022-10-21 15:20:00,78.62,78.81,78.6,78.81,108809.0,73.047,73.2235,73.0284,73.2235,108809.0
2022-10-21 15:30:00,78.8,78.86,78.73,78.86,403208.0,73.2142,73.27,73.1492,73.27,403208.0
2022-10-21 15:40:00,78.85,78.91,78.79,78.86,667968.0,73.2607,73.3164,73.2049,73.27,667968.0
2022-10-21 15:50:00,78.86,78.91,78.72,78.89,608981.0,73.27,73.3164,73.1399,73.2978,608981.0
2022-10-24 09:30:00,79.52,79.84,79.24,79.57,250372.0,73.8832,74.1805,73.623,73.9296,250372.0
2022-10-24 09:40:00,79.57,79.74,79.17,79.37,222193.0,73.9296,74.0876,73.558,73.7438,222193.0
2022-10-24 09:50:00,79.38,79.74,79.37,79.47,162808.0,73.7531,74.0876,73.7438,73.8367,162808.0
2022-10-24 10:00:00,79.47,79.47,78.61,78.7,148252.0,73.8367,73.8367,73.0377,73.1213,148252.0
2022-10-24 10:10:00,78.7,78.76,78.36,78.53,117661.0,73.1213,73.177,72.8054,72.9633,117661.0
2022-10-24 10:20:00,78.53,78.65,78.24,78.63,105053.0,72.9633,73.0748,72.6939,73.0563,105053.0
2022-10-24 10:30:00,78.63,78.9,78.54,78.82,149167.0,73.0563,73.3071,72.9726,73.2328,149167.0
2022-10-24 10:40:00,78.85,78.89,78.46,78.56,83097.0,73.2607,73.2978,72.8983,72.9912,83097.0
2022-10-24 10:50:00,78.56,78.92,78.55,78.84,159699.0,72.9912,73.3257,72.9819,73.2514,159699.0
2022-10-24 11:00:00,78.84,78.95,78.7,78.73,64942.0,73.2514,73.3536,73.1213,73.1492,64942.0
2022-10-24 11:10:00,78.74,78.86,78.5,78.62,57330.0,73.1585,73.27,72.9355,73.047,57330.0
2022-10-24 11:20:00,78.63,78.85,78.63,78.81,45448.0,73.0563,73.2607,73.0563,73.2235,45448.0
2022-10-24 11:30:00,78.82,78.98,78.75,78.87,43125.0,73.2328,73.3815,73.1678,73.2792,43125.0
2022-10-24 11:40:00,78.88,78.97,78.78,78.91,78249.0,73.2885,73.3722,73.1956,73.3164,78249.0
2022-10-24 11:50:00,78.94,79.12,78.88,79.1,166431.0,73.3443,73.5115,73.2885,73.4929,166431.0
2022-10-24 12:00:00,79.09,79.16,78.94,78.94,71079.0,73.4837,73.5487,73.3443,73.3443,71079.0
2022-10-24 12:10:00,78.94,79.08,78.87,79.04,75537.0,73.3443,73.4744,73.2792,73.4372,75537.0
2022-10-24 12:20:00,79.05,79.12,78.98,79.02,66910.0,73.4465,73.5115,73.3815,73.4186,66910.0
2022-10-24 12:30:00,79.02,79.03,78.9,78.91,67098.0,73.4186,73.4279,73.3071,73.3164,67098.0
2022-10-24 12:40:00,78.92,79.02,78.83,78.98,35557.0,73.3257,73.4186,73.2421,73.3815,35557.0
2022-10-24 12:50:00,78.97,79.02,78.85,78.86,22835.0,73.3722,73.4186,73.2607,73.27,22835.0
2022-10-24 13:00:00,78.86,78.88,78.77,78.85,35479.0,73.27,73.2885,73.1863,73.2607,35479.0
2022-10-24 13:10:00,78.84,78.84,78.67,78.69,34994.0,73.2514,73.2514,73.0934,73.112,34994.0
2022-10-24 13:20:00,78.7,78.72,78.61,78.67,25337.0,73.1213,73.1399,73.0377,73.0934,25337.0
2022-10-24 13:30:00,78.67,78.71,78.54,78.56,82463.0,73.0934,73.1306,72.9726,72.9912,82463.0
2022-10-24 13:40:00,78.56,78.6,78.47,78.51,83936.0,72.9912,73.0284,72.9076,72.9448,83936.0
2022-10-24 13:50:00,78.51,78.55,78.41,78.55,85671.0,72.9448,72.9819,72.8519,72.9819,85671.0
2022-10-24 14:00:00,78.55,78.78,78.55,78.74,55831.0,72.9819,73.1956,72.9819,73.1585,55831.0
2022-10-24 14:10:00,78.75,78.79,78.71,78.73,30277.0,73.1678,73.2049,73.1306,73.1492,30277.0
2022-10-24 14:20:00,78.73,78.78,78.68,78.75,30239.0,73.1492,73.1956,73.1027,73.1678,30239.0
2022-10-24 14:30:00,78.75,78.85,78.75,78.84,40081.0,73.1678,73.2607,73.1678,73.2514,40081.0
2022-10-24 14:40:00,78.84,79.0,78.77,78.93,87316.0,73.2514,73.4,73.1863,73.335,87316.0
2022-10-24 14:50:00,78.92,79.1,78.9,79.02,64477.0,73.3257,73.4929,73.3071,73.4186,64477.0
2022-10-24 15:00:00,79.03,79.09,79.01,79.06,48878.0,73.4279,73.4837,73.4093,73.4558,48878.0
2022-10-24 15:10:00,79.06,79.16,79.06,79.09,89503.0,73.4558,73.5487,73.4558,73.4837,89503.0
2022-10-24 15:20:00,79.09,79.11,79.0,79.03,59288.0,73.4837,73.5022,73.4,73.4279,59288.0
2022-10-24 15:30:00,79.02,79.08,78.92,78.97,77437.0,73.4186,73.4744,73.3257,73.3722,77437.0
2022-10-24 15:40:00,78.96,78.98,78.85,78.88,232409.0,73.3629,73.3815,73.2607,73.2885,232409.0
2022-10-24 15:50:00,78.88,78.89,78.74,78.82,375673.0,73.2885,73.2978,73.1585,73.2328,375673.0
2022-10-25 09:30:00,79.06,79.98,79.01,79.78,428749.0,73.4558,74.3106,73.4093,74.1247,428749.0
2022-10-25 09:40:00,79.76,80.54,79.65,80.51,424391.0,74.1062,74.8309,74.004,74.803,424391.0
2022-10-25 09:50:00,80.52,80.59,80.41,80.52,408113.0,74.8123,74.8773,74.7101,74.8123,408113.0
2022-10-25 10:00:00,80.52,80.71,80.38,80.67,207178.0,74.8123,74.9888,74.6822,74.9517,207178.0
2022-10-25 10:10:00,80.67,80.83,80.57,80.73,104345.0,74.9517,75.1003,74.8587,75.0074,104345.0
2022-10-25 10:20:00,80.74,80.93,80.7,80.93,113963.0,75.0167,75.1932,74.9795,75.1932,113963.0
2022-10-25 10:30:00,80.93,81.01,80.84,80.94,111701.0,75.1932,75.2676,75.1096,75.2025,111701.0
2022-10-25 10:40:00,80.95,81.19,80.93,81.19,77569.0,75.2118,75.4348,75.1932,75.4348,77569.0
2022-10-25 10:50:00,81.18,81.27,80.94,80.97,113915.0,75.4255,75.5091,75.2025,75.2304,113915.0
2022-10-25 11:00:00,80.97,81.15,80.91,81.13,166763.0,75.2304,75.3976,75.1746,75.379,166763.0
2022-10-25 11:10:00,81.13,81.23,81.07,81.2,210839.0,75.379,75.472,75.3233,75.4441,210839.0
2022-10-25 11:20:00,81.2,81.36,81.18,81.28,208306.0,75.4441,75.5927,75.4255,75.5184,208306.0
2022-10-25 11:30:00,81.29,81.44,81.24,81.42,257332.0,75.5277,75.6671,75.4812,75.6485,257332.0
2022-10-25 11:40:00,81.42,81.42,81.31,81.32,77583.0,75.6485,75.6485,75.5463,75.5556,77583.0
2022-10-25 11:50:00,81.31,81.43,81.31,81.33,54821.0,75.5463,75.6578,75.5463,75.5649,54821.0
2022-10-25 12:00:00,81.34,81.35,81.14,81.3,119077.0,75.5742,75.5835,75.3883,75.537,119077.0
2022-10-25 12:10:00,81.3,81.46,81.27,81.46,87585.0,75.537,75.6857,75.5091,75.6857,87585.0
2022-10-25 12:20:00,81.46,81.56,81.46,81.5,70451.0,75.6857,75.7786,75.6857,75.7228,70451.0
2022-10-25 12:30:00,81.51,81.66,81.5,81.58,95072.0,75.7321,75.8715,75.7228,75.7971,95072.0
2022-10-25 12:40:00,81.57,81.58,81.41,81.42,55382.0,75.7879,75.7971,75.6392,75.6485,55382.0
2022-10-25 12:50:00,81.44,81.49,81.41,81.42,43755.0,75.6671,75.7135,75.6392,75.6485,43755.0
2022-10-25 13:00:00,81.43,81.6,81.4,81.59,61052.0,75.6578,75.8157,75.6299,75.8064,61052.0
2022-10-25 13:10:00,81.58,81.61,81.43,81.43,55737.0,75.7971,75.825,75.6578,75.6578,55737.0
2022-10-25 13:20:00,81.43,81.58,81.39,81.51,99606.0,75.6578,75.7971,75.6206,75.7321,99606.0
2022-10-25 13:30:00,81.52,81.68,81.52,81.56,61614.0,75.7414,75.8901,75.7414,75.7786,61614.0
2022-10-25 13:40:00,81.56,81.58,81.43,81.46,114840.0,75.7786,75.7971,75.6578,75.6857,114840.0
2022-10-25 13:50:00,81.47,81.5,81.43,81.47,52167.0,75.6949,75.7228,75.6578,75.6949,52167.0
2022-10-25 14:00:00,81.47,81.67,81.46,81.58,82450.0,75.6949,75.8808,75.6857,75.7971,82450.0
2022-10-25 14:10:00,81.57,81.68,81.53,81.64,245197.0,75.7879,75.8901,75.7507,75.8529,245197.0
2022-10-25 14:20:00,81.65,81.65,81.57,81.62,156664.0,75.8622,75.8622,75.7879,75.8343,156664.0
2022-10-25 14:30:00,81.61,81.61,81.51,81.59,107192.0,75.825,75.825,75.7321,75.8064,107192.0
2022-10-25 14:40:00,81.59,81.62,81.46,81.55,152362.0,75.8064,75.8343,75.6857,75.7693,152362.0
2022-10-25 14:50:00,81.56,81.61,81.51,81.52,58783.0,75.7786,75.825,75.7321,75.7414,58783.0
2022-10-25 15:00:00,81.53,81.66,81.47,81.66,63905.0,75.7507,75.8715,75.6949,75.8715,63905.0
2022-10-25 15:10:00,81.65,81.71,81.59,81.7,80770.0,75.8622,75.9179,75.8064,75.9086,80770.0
2022-10-25 15:20:00,81.71,81.75,81.67,81.71,242178.0,75.9179,75.9551,75.8808,75.9179,242178.0
2022-10-25 15:30:00,81.71,81.96,81.69,81.96,171644.0,75.9179,76.1502,75.8994,76.1502,171644.0
2022-10-25 15:40:00,81.96,82.1,81.86,82.05,403946.0,76.1502,76.2803,76.0573,76.2338,403946.0
2022-10-25 15:50:00,82.05,82.09,81.89,81.97,782199.0,76.2338,76.271,76.0852,76.1595,782199.0
2022-10-26 09:30:00,82.16,82.73,82.04,82.66,560356.0,76.336,76.8656,76.2245,76.8006,560356.0
2022-10-26 09:40:00,82.64,82.69,81.96,82.08,241571.0,76.782,76.8285,76.1502,76.2617,241571.0
2022-10-26 09:50:00,82.09,82.18,81.54,81.66,218660.0,76.271,76.3546,75.76,75.8715,218660.0
2022-10-26 10:00:00,81.67,82.44,81.67,82.18,304926.0,75.8808,76.5962,75.8808,76.3546,304926.0
2022-10-26 10:10:00,82.19,82.51,82.13,82.44,166086.0,76.3639,76.6612,76.3082,76.5962,166086.0
2022-10-26 10:20:00,82.43,82.47,82.13,82.15,76178.0,76.5869,76.6241,76.3082,76.3267,76178.0
2022-10-26 10:30:00,82.16,82.18,81.89,82.02,99139.0,76.336,76.3546,76.0852,76.206,99139.0
2022-10-26 10:40:00,82.03,82.28,82.02,82.26,81828.0,76.2152,76.4475,76.206,76.4289,81828.0
2022-10-26 10:50:00,82.27,82.32,82.04,82.06,115972.0,76.4382,76.4847,76.2245,76.2431,115972.0
2022-10-26 11:00:00,82.04,82.45,82.04,82.28,275538.0,76.2245,76.6055,76.2245,76.4475,275538.0
2022-10-26 11:10:00,82.29,82.48,82.21,82.46,168379.0,76.4568,76.6334,76.3825,76.6148,168379.0
2022-10-26 11:20:00,82.47,82.57,82.39,82.51,290907.0,76.6241,76.717,76.5497,76.6612,290907.0
2022-10-26 11:30:00,82.52,82.74,82.51,82.67,235504.0,76.6705,76.8749,76.6612,76.8099,235504.0
2022-10-26 11:40:00,82.66,82.7,82.53,82.61,111591.0,76.8006,76.8378,76.6798,76.7541,111591.0
2022-10-26 11:50:00,82.62,82.72,82.54,82.69,92862.0,76.7634,76.8563,76.6891,76.8285,92862.0
2022-10-26 12:00:00,82.69,82.84,82.52,82.61,323805.0,76.8285,76.9678,76.6705,76.7541,323805.0
2022-10-26 12:10:00,82.62,82.73,82.51,82.55,76463.0,76.7634,76.8656,76.6612,76.6984,76463.0
2022-10-26 12:20:00,82.54,82.67,82.54,82.56,54848.0,76.6891,76.8099,76.6891,76.7077,54848.0
2022-10-26 12:30:00,82.57,82.79,82.57,82.77,86794.0,76.717,76.9214,76.717,76.9028,86794.0
2022-10-26 12:40:00,82.78,82.81,82.65,82.65,80286.0,76.9121,76.94,76.7913,76.7913,80286.0
2022-10-26 12:50:00,82.65,82.67,82.47,82.55,92309.0,76.7913,76.8099,76.6241,76.6984,92309.0
2022-10-26 13:00:00,82.53,82.63,82.48,82.51,241230.0,76.6798,76.7727,76.6334,76.6612,241230.0
2022-10-26 13:10:00,82.52,82.56,82.4,82.56,146798.0,76.6705,76.7077,76.559,76.7077,146798.0
2022-10-26 13:20:00,82.56,82.58,82.31,82.36,82806.0,76.7077,76.7263,76.4754,76.5219,82806.0
2022-10-26 13:30:00,82.37,82.43,82.27,82.39,94490.0,76.5311,76.5869,76.4382,76.5497,94490.0
2022-10-26 13:40:00,82.39,82.47,82.38,82.41,48808.0,76.5497,76.6241,76.5404,76.5683,48808.0
2022-10-26 13:50:00,82.42,82.53,82.37,82.44,69387.0,76.5776,76.6798,76.5311,76.5962,69387.0
2022-10-26 14:00:00,82.44,82.53,82.44,82.48,41922.0,76.5962,76.6798,76.5962,76.6334,41922.0
2022-10-26 14:10:00,82.47,82.56,82.38,82.4,57551.0,76.6241,76.7077,76.5404,76.559,57551.0
2022-10-26 14:20:00,82.39,82.41,82.22,82.26,110617.0,76.5497,76.5683,76.3918,76.4289,110617.0
2022-10-26 14:30:00,82.26,82.31,82.21,82.29,90591.0,76.4289,76.4754,76.3825,76.4568,90591.0
2022-10-26 14:40:00,82.3,82.3,82.1,82.14,180764.0,76.4661,76.4661,76.2803,76.3175,180764.0
2022-10-26 14:50:00,82.14,82.15,82.05,82.08,101816.0,76.3175,76.3267,76.2338,76.2617,101816.0
2022-10-26 15:00:00,82.08,82.08,81.87,82.0,288963.0,76.2617,76.2617,76.0666,76.1874,288963.0
2022-10-26 15:10:00,82.0,82.01,81.91,82.0,145428.0,76.1874,76.1967,76.1038,76.1874,145428.0
2022-10-26 15:20:00,81.99,82.04,81.95,82.02,113180.0,76.1781,76.2245,76.1409,76.206,113180.0
2022-10-26 15:30:00,82.03,82.13,82.0,82.07,119855.0,76.2152,76.3082,76.1874,76.2524,119855.0
2022-10-26 15:40:00,82.07,82.3,82.07,82.29,232795.0,76.2524,76.4661,76.2524,76.4568,232795.0
2022-10-26 15:50:00,82.28,82.28,82.04,82.11,851715.0,76.4475,76.4475,76.2245,76.2896,851715.0
2022-10-27 09:30:00,82.48,82.9,82.27,82.67,264920.0,76.6334,77.0236,76.4382,76.8099,264920.0
2022-10-27 09:40:00,82.67,82.92,82.47,82.65,335652.0,76.8099,77.0422,76.6241,76.7913,335652.0
2022-10-27 09:50:00,82.66,82.94,82.59,82.69,182889.0,76.8006,77.0607,76.7356,76.8285,182889.0
2022-10-27 10:00:00,82.68,82.84,82.36,82.66,113173.0,76.8192,76.9678,76.5219,76.8006,113173.0
2022-10-27 10:10:00,82.65,83.01,82.53,82.86,144086.0,76.7913,77.1258,76.6798,76.9864,144086.0
2022-10-27 10:20:00,82.87,83.08,82.85,83.06,79240.0,76.9957,77.1908,76.9771,77.1722,79240.0
2022-10-27 10:30:00,83.06,83.18,82.77,82.81,124138.0,77.1722,77.2837,76.9028,76.94,124138.0
2022-10-27 10:40:00,82.81,82.86,82.53,82.54,215796.0,76.94,76.9864,76.6798,76.6891,215796.0
2022-10-27 10:50:00,82.53,82.63,82.24,82.25,140833.0,76.6798,76.7727,76.4104,76.4197,140833.0
2022-10-27 11:00:00,82.24,82.39,82.2,82.35,137659.0,76.4104,76.5497,76.3732,76.5126,137659.0
2022-10-27 11:10:00,82.34,82.46,82.22,82.31,131484.0,76.5033,76.6148,76.3918,76.4754,131484.0
2022-10-27 11:20:00,82.3,82.43,82.26,82.34,143587.0,76.4661,76.5869,76.4289,76.5033,143587.0
2022-10-27 11:30:00,82.34,82.37,82.09,82.1,143757.0,76.5033,76.5311,76.271,76.2803,143757.0
2022-10-27 11:40:00,82.1,82.21,82.0,82.12,67374.0,76.2803,76.3825,76.1874,76.2989,67374.0
2022-10-27 11:50:00,82.11,82.16,82.02,82.1,45683.0,76.2896,76.336,76.206,76.2803,45683.0
2022-10-27 12:00:00,82.11,82.31,82.06,82.18,35999.0,76.2896,76.4754,76.2431,76.3546,35999.0
2022-10-27 12:10:00,82.17,82.33,82.15,82.2,52381.0,76.3453,76.494,76.3267,76.3732,52381.0
2022-10-27 12:20:00,82.2,82.29,81.94,81.95,73430.0,76.3732,76.4568,76.1316,76.1409,73430.0
2022-10-27 12:30:00,81.94,82.18,81.94,82.14,24211.0,76.1316,76.3546,76.1316,76.3175,24211.0
2022-10-27 12:40:00,82.15,82.29,82.09,82.28,27602.0,76.3267,76.4568,76.271,76.4475,27602.0
2022-10-27 12:50:00,82.29,82.33,82.19,82.24,53403.0,76.4568,76.494,76.3639,76.4104,53403.0
2022-10-27 13:00:00,82.26,82.38,82.22,82.38,57970.0,76.4289,76.5404,76.3918,76.5404,57970.0
2022-10-27 13:10:00,82.37,82.52,82.36,82.52,108122.0,76.5311,76.6705,76.5219,76.6705,108122.0
2022-10-27 13:20:00,82.53,82.59,82.33,82.34,32286.0,76.6798,76.7356,76.494,76.5033,32286.0
2022-10-27 13:30:00,82.33,82.37,82.27,82.28,30521.0,76.494,76.5311,76.4382,76.4475,30521.0
2022-10-27 13:40:00,82.28,82.45,82.27,82.37,96630.0,76.4475,76.6055,76.4382,76.5311,96630.0
2022-10-27 13:50:00,82.37,82.42,82.3,82.3,120383.0,76.5311,76.5776,76.4661,76.4661,120383.0
2022-10-27 14:00:00,82.31,82.37,82.28,82.35,78047.0,76.4754,76.5311,76.4475,76.5126,78047.0
2022-10-27 14:10:00,82.35,82.39,82.31,82.37,38998.0,76.5126,76.5497,76.4754,76.5311,38998.0
2022-10-27 14:20:00,82.37,82.41,82.34,82.36,47466.0,76.5311,76.5683,76.5033,76.5219,47466.0
2022-10-27 14:30:00,82.35,82.35,82.23,82.3,47206.0,76.5126,76.5126,76.4011,76.4661,47206.0
2022-10-27 14:40:00,82.3,82.35,82.25,82.25,23487.0,76.4661,76.5126,76.4197,76.4197,23487.0
2022-10-27 14:50:00,82.26,82.28,82.03,82.1,46313.0,76.4289,76.4475,76.2152,76.2803,46313.0
2022-10-27 15:00:00,82.09,82.22,81.98,81.98,52372.0,76.271,76.3918,76.1688,76.1688,52372.0
2022-10-27 15:10:00,81.99,82.25,81.98,82.23,73958.0,76.1781,76.4197,76.1688,76.4011,73958.0
2022-10-27 15:20:00,82.23,82.41,82.21,82.37,87412.0,76.4011,76.5683,76.3825,76.5311,87412.0
2022-10-27 15:30:00,82.37,82.59,82.32,82.39,186508.0,76.5311,76.7356,76.4847,76.5497,186508.0
2022-10-27 15:40:00,82.4,82.52,82.36,82.45,266411.0,76.559,76.6705,76.5219,76.6055,266411.0
2022-10-27 15:50:00,82.45,82.49,82.08,82.27,570914.0,76.6055,76.6426,76.2617,76.4382,570914.0
2022-10-28 09:30:00,81.76,82.47,81.64,82.42,204661.0,75.9644,76.6241,75.8529,76.5776,204661.0
2022-10-28 09:40:00,82.44,83.07,82.44,82.91,374784.0,76.5962,77.1815,76.5962,77.0329,374784.0
2022-10-28 09:50:00,82.92,83.14,82.82,83.09,135516.0,77.0422,77.2466,76.9492,77.2001,135516.0
2022-10-28 10:00:00,83.1,83.38,82.94,83.11,158025.0,77.2094,77.4696,77.0607,77.2187,158025.0
2022-10-28 10:10:00,83.09,83.35,82.91,83.25,136516.0,77.2001,77.4417,77.0329,77.3488,136516.0
2022-10-28 10:20:00,83.25,83.37,83.1,83.27,105544.0,77.3488,77.4603,77.2094,77.3674,105544.0
2022-10-28 10:30:00,83.29,83.48,83.28,83.42,104082.0,77.3859,77.5625,77.3766,77.5067,104082.0
2022-10-28 10:40:00,83.42,83.61,83.35,83.6,59919.0,77.5067,77.6833,77.4417,77.674,59919.0
2022-10-28 10:50:00,83.62,83.66,83.52,83.54,37738.0,77.6925,77.7297,77.5996,77.6182,37738.0
2022-10-28 11:00:00,83.55,83.68,83.53,83.67,61188.0,77.6275,77.7483,77.6089,77.739,61188.0
2022-10-28 11:10:00,83.67,83.71,83.36,83.38,83561.0,77.739,77.7762,77.451,77.4696,83561.0
2022-10-28 11:20:00,83.38,83.45,83.21,83.22,46150.0,77.4696,77.5346,77.3116,77.3209,46150.0
2022-10-28 11:30:00,83.23,83.34,83.13,83.28,58701.0,77.3302,77.4324,77.2373,77.3766,58701.0
2022-10-28 11:40:00,83.28,83.52,83.27,83.5,53076.0,77.3766,77.5996,77.3674,77.581,53076.0
2022-10-28 11:50:00,83.49,83.5,83.32,83.34,82127.0,77.5718,77.581,77.4138,77.4324,82127.0
2022-10-28 12:00:00,83.33,83.47,83.3,83.46,58400.0,77.4231,77.5532,77.3952,77.5439,58400.0
2022-10-28 12:10:00,83.46,83.65,83.43,83.6,75132.0,77.5439,77.7204,77.516,77.674,75132.0
2022-10-28 12:20:00,83.59,83.72,83.58,83.63,43303.0,77.6647,77.7855,77.6554,77.7018,43303.0
2022-10-28 12:30:00,83.62,83.74,83.6,83.68,90790.0,77.6925,77.804,77.674,77.7483,90790.0
2022-10-28 12:40:00,83.69,83.82,83.67,83.81,84617.0,77.7576,77.8784,77.739,77.8691,84617.0
2022-10-28 12:50:00,83.81,83.86,83.78,83.83,41180.0,77.8691,77.9155,77.8412,77.8877,41180.0
2022-10-28 13:00:00,83.83,83.89,83.77,83.84,57211.0,77.8877,77.9434,77.8319,77.8969,57211.0
2022-10-28 13:10:00,83.84,83.95,83.83,83.9,177905.0,77.8969,77.9991,77.8877,77.9527,177905.0
2022-10-28 13:20:00,83.88,84.03,83.84,83.97,161525.0,77.9341,78.0735,77.8969,78.0177,161525.0
2022-10-28 13:30:00,83.98,84.02,83.9,83.9,167978.0,78.027,78.0642,77.9527,77.9527,167978.0
2022-10-28 13:40:00,83.91,84.03,83.9,83.99,42454.0,77.962,78.0735,77.9527,78.0363,42454.0
2022-10-28 13:50:00,83.99,84.04,83.9,83.92,30015.0,78.0363,78.0828,77.9527,77.9713,30015.0
2022-10-28 14:00:00,83.92,83.96,83.83,83.89,73422.0,77.9713,78.0084,77.8877,77.9434,73422.0
2022-10-28 14:10:00,83.88,83.95,83.87,83.91,85269.0,77.9341,77.9991,77.9248,77.962,85269.0
2022-10-28 14:20:00,83.92,83.98,83.85,83.87,110328.0,77.9713,78.027,77.9062,77.9248,110328.0
2022-10-28 14:30:00,83.87,84.01,83.86,84.0,47189.0,77.9248,78.0549,77.9155,78.0456,47189.0
2022-10-28 14:40:00,83.99,84.1,83.98,84.09,68392.0,78.0363,78.1385,78.027,78.1292,68392.0
2022-10-28 14:50:00,84.09,84.19,84.09,84.19,53012.0,78.1292,78.2221,78.1292,78.2221,53012.0
2022-10-28 15:00:00,84.19,84.31,84.17,84.24,72047.0,78.2221,78.3336,78.2036,78.2686,72047.0
2022-10-28 15:10:00,84.23,84.3,84.15,84.16,101262.0,78.2593,78.3243,78.185,78.1943,101262.0
2022-10-28 15:20:00,84.16,84.2,84.06,84.13,84385.0,78.1943,78.2314,78.1014,78.1664,84385.0
2022-10-28 15:30:00,84.13,84.17,84.05,84.11,405936.0,78.1664,78.2036,78.0921,78.1478,405936.0
2022-10-28 15:40:00,84.11,84.19,84.07,84.11,377654.0,78.1478,78.2221,78.1106,78.1478,377654.0
2022-10-28 15:50:00,84.11,84.25,84.02,84.11,695882.0,78.1478,78.2779,78.0642,78.1478,695882.0
2022-10-31 09:30:00,83.32,83.76,83.08,83.67,258947.0,77.4138,77.8226,77.1908,77.739,258947.0
2022-10-31 09:40:00,83.68,83.69,83.29,83.3,297294.0,77.7483,77.7576,77.3859,77.3952,297294.0
2022-10-31 09:50:00,83.3,83.71,83.21,83.43,194676.0,77.3952,77.7762,77.3116,77.516,194676.0
2022-10-31 10:00:00,83.43,83.69,83.43,83.62,169957.0,77.516,77.7576,77.516,77.6925,169957.0
2022-10-31 10:10:00,83.61,84.06,83.59,83.96,92772.0,77.6833,78.1014,77.6647,78.0084,92772.0
2022-10-31 10:20:00,83.95,84.0,83.68,83.74,70337.0,77.9991,78.0456,77.7483,77.804,70337.0
2022-10-31 10:30:00,83.73,83.78,83.63,83.72,59423.0,77.7947,77.8412,77.7018,77.7855,59423.0
2022-10-31 10:40:00,83.73,84.15,83.71,83.94,217184.0,77.7947,78.185,77.7762,77.9899,217184.0
2022-10-31 10:50:00,83.95,84.11,83.92,84.02,342565.0,77.9991,78.1478,77.9713,78.0642,342565.0
2022-10-31 11:00:00,84.01,84.22,83.98,84.11,194528.0,78.0549,78.25,78.027,78.1478,194528.0
2022-10-31 11:10:00,84.1,84.15,84.01,84.1,56751.0,78.1385,78.185,78.0549,78.1385,56751.0
2022-10-31 11:20:00,84.09,84.28,84.04,84.21,45107.0,78.1292,78.3058,78.0828,78.2407,45107.0
2022-10-31 11:30:00,84.2,84.3,84.17,84.19,36746.0,78.2314,78.3243,78.2036,78.2221,36746.0
2022-10-31 11:40:00,84.2,84.43,84.2,84.34,43151.0,78.2314,78.4451,78.2314,78.3615,43151.0
2022-10-31 11:50:00,84.35,84.37,83.92,83.99,179977.0,78.3708,78.3894,77.9713,78.0363,179977.0
2022-10-31 12:00:00,84.01,84.08,83.92,84.04,88783.0,78.0549,78.1199,77.9713,78.0828,88783.0
2022-10-31 12:10:00,84.05,84.31,84.03,84.2,63152.0,78.0921,78.3336,78.0735,78.2314,63152.0
2022-10-31 12:20:00,84.19,84.22,84.0,84.0,158397.0,78.2221,78.25,78.0456,78.0456,158397.0
2022-10-31 12:30:00,83.99,84.02,83.91,83.94,81604.0,78.0363,78.0642,77.962,77.9899,81604.0
2022-10-31 12:40:00,83.94,84.02,83.85,83.88,60120.0,77.9899,78.0642,77.9062,77.9341,60120.0
2022-10-31 12:50:00,83.87,83.96,83.85,83.89,119181.0,77.9248,78.0084,77.9062,77.9434,119181.0
2022-10-31 13:00:00,83.88,83.98,83.84,83.95,61283.0,77.9341,78.027,77.8969,77.9991,61283.0
2022-10-31 13:10:00,83.94,83.99,83.84,83.99,46073.0,77.9899,78.0363,77.8969,78.0363,46073.0
2022-10-31 13:20:00,84.0,84.15,84.0,84.14,30302.0,78.0456,78.185,78.0456,78.1757,30302.0
2022-10-31 13:30:00,84.14,84.18,84.07,84.08,27597.0,78.1757,78.2128,78.1106,78.1199,27597.0
2022-10-31 13:40:00,84.08,84.11,83.98,84.0,78091.0,78.1199,78.1478,78.027,78.0456,78091.0
2022-10-31 13:50:00,84.0,84.06,83.95,84.02,36192.0,78.0456,78.1014,77.9991,78.0642,36192.0
2022-10-31 14:00:00,84.02,84.13,83.99,83.99,59169.0,78.0642,78.1664,78.0363,78.0363,59169.0
2022-10-31 14:10:00,83.98,84.15,83.97,84.14,98645.0,78.027,78.185,78.0177,78.1757,98645.0
2022-10-31 14:20:00,84.13,84.2,84.12,84.12,59144.0,78.1664,78.2314,78.1571,78.1571,59144.0
2022-10-31 14:30:00,84.13,84.29,84.1,84.26,127102.0,78.1664,78.315,78.1385,78.2872,127102.0
2022-10-31 14:40:00,84.25,84.28,84.22,84.23,103708.0,78.2779,78.3058,78.25,78.2593,103708.0
2022-10-31 14:50:00,84.23,84.26,84.05,84.08,89190.0,78.2593,78.2872,78.0921,78.1199,89190.0
2022-10-31 15:00:00,84.09,84.09,83.87,83.88,380880.0,78.1292,78.1292,77.9248,77.9341,380880.0
2022-10-31 15:10:00,83.88,84.06,83.87,84.03,166363.0,77.9341,78.1014,77.9248,78.0735,166363.0
2022-10-31 15:20:00,84.02,84.14,83.97,84.11,76610.0,78.0642,78.1757,78.0177,78.1478,76610.0
2022-10-31 15:30:00,84.1,84.18,84.03,84.17,155753.0,78.1385,78.2128,78.0735,78.2036,155753.0
2022-10-31 15:40:00,84.17,84.19,84.04,84.06,225633.0,78.2036,78.2221,78.0828,78.1014,225633.0
2022-10-31 15:50:00,84.07,84.1,83.93,83.95,611102.0,78.1106,78.1385,77.9806,77.9991,611102.0
2022-11-01 09:30:00,84.87,85.13,84.52,84.82,265720.0,78.8539,79.0955,78.5287,78.8075,265720.0
2022-11-01 09:40:00,84.83,85.08,84.61,84.62,180901.0,78.8168,79.049,78.6124,78.6217,180901.0
2022-11-01 09:50:00,84.61,84.73,84.27,84.49,223900.0,78.6124,78.7239,78.2965,78.5009,223900.0
2022-11-01 10:00:00,84.49,84.55,84.09,84.11,280601.0,78.5009,78.5566,78.1292,78.1478,280601.0
2022-11-01 10:10:00,84.1,84.25,84.0,84.08,226000.0,78.1385,78.2779,78.0456,78.1199,226000.0
2022-11-01 10:20:00,84.06,84.42,84.03,84.26,147552.0,78.1014,78.4358,78.0735,78.2872,147552.0
2022-11-01 10:30:00,84.28,84.62,84.22,84.48,185421.0,78.3058,78.6217,78.25,78.4916,185421.0
2022-11-01 10:40:00,84.47,84.47,84.11,84.13,101447.0,78.4823,78.4823,78.1478,78.1664,101447.0
2022-11-01 10:50:00,84.14,84.28,83.98,84.12,66926.0,78.1757,78.3058,78.027,78.1571,66926.0
2022-11-01 11:00:00,84.11,84.17,83.99,84.06,73588.0,78.1478,78.2036,78.0363,78.1014,73588.0
2022-11-01 11:10:00,84.07,84.15,83.97,83.97,61369.0,78.1106,78.185,78.0177,78.0177,61369.0
2022-11-01 11:20:00,83.96,84.06,83.91,84.06,60776.0,78.0084,78.1014,77.962,78.1014,60776.0
2022-11-01 11:30:00,84.06,84.11,83.75,83.79,97682.0,78.1014,78.1478,77.8133,77.8505,97682.0
2022-11-01 11:40:00,83.79,83.87,83.72,83.83,62885.0,77.8505,77.9248,77.7855,77.8877,62885.0
2022-11-01 11:50:00,83.81,84.03,83.78,83.99,62217.0,77.8691,78.0735,77.8412,78.0363,62217.0
2022-11-01 12:00:00,83.98,84.26,83.89,84.02,107847.0,78.027,78.2872,77.9434,78.0642,107847.0
2022-11-01 12:10:00,84.01,84.07,83.92,83.94,43350.0,78.0549,78.1106,77.9713,77.9899,43350.0
2022-11-01 12:20:00,83.95,83.99,83.86,83.94,48096.0,77.9991,78.0363,77.9155,77.9899,48096.0
2022-11-01 12:30:00,83.95,83.95,83.75,83.81,26821.0,77.9991,77.9991,77.8133,77.8691,26821.0
2022-11-01 12:40:00,83.82,83.94,83.79,83.89,50833.0,77.8784,77.9899,77.8505,77.9434,50833.0
2022-11-01 12:50:00,83.89,83.91,83.74,83.86,67874.0,77.9434,77.962,77.804,77.9155,67874.0
2022-11-01 13:00:00,83.86,83.88,83.79,83.8,40431.0,77.9155,77.9341,77.8505,77.8598,40431.0
2022-11-01 13:10:00,83.81,84.06,83.81,84.02,58628.0,77.8691,78.1014,77.8691,78.0642,58628.0
2022-11-01 13:20:00,84.04,84.09,83.85,83.89,47354.0,78.0828,78.1292,77.9062,77.9434,47354.0
2022-11-01 13:30:00,83.87,83.89,83.83,83.85,31335.0,77.9248,77.9434,77.8877,77.9062,31335.0
2022-11-01 13:40:00,83.84,84.03,83.84,84.0,35493.0,77.8969,78.0735,77.8969,78.0456,35493.0
2022-11-01 13:50:00,84.0,84.08,83.96,84.08,88764.0,78.0456,78.1199,78.0084,78.1199,88764.0
2022-11-01 14:00:00,84.09,84.13,83.94,84.01,42928.0,78.1292,78.1664,77.9899,78.0549,42928.0
2022-11-01 14:10:00,84.0,84.08,83.97,84.06,44304.0,78.0456,78.1199,78.0177,78.1014,44304.0
2022-11-01 14:20:00,84.06,84.09,83.99,84.08,34124.0,78.1014,78.1292,78.0363,78.1199,34124.0
2022-11-01 14:30:00,84.07,84.09,83.88,83.88,95378.0,78.1106,78.1292,77.9341,77.9341,95378.0
2022-11-01 14:40:00,83.89,83.93,83.68,83.69,103574.0,77.9434,77.9806,77.7483,77.7576,103574.0
2022-11-01 14:50:00,83.69,83.85,83.65,83.83,83804.0,77.7576,77.9062,77.7204,77.8877,83804.0
2022-11-01 15:00:00,83.82,83.91,83.74,83.89,78541.0,77.8784,77.962,77.804,77.9434,78541.0
2022-11-01 15:10:00,83.88,83.89,83.69,83.8,108960.0,77.9341,77.9434,77.7576,77.8598,108960.0
2022-11-01 15:20:00,83.8,83.93,83.8,83.86,59845.0,77.8598,77.9806,77.8598,77.9155,59845.0
2022-11-01 15:30:00,83.87,83.91,83.82,83.83,80955.0,77.9248,77.962,77.8784,77.8877,80955.0
2022-11-01 15:40:00,83.82,84.02,83.82,84.02,152442.0,77.8784,78.0642,77.8784,78.0642,152442.0
2022-11-01 15:50:00,84.03,84.05,83.8,83.82,498895.0,78.0735,78.0921,77.8598,77.8784,498895.0
2022-11-02 09:30:00,83.37,83.37,82.53,82.72,285732.0,77.4603,77.4603,76.6798,76.8563,285732.0
2022-11-02 09:40:00,82.72,82.75,82.35,82.62,233938.0,76.8563,76.8842,76.5126,76.7634,233938.0
2022-11-02 09:50:00,82.62,82.8,82.49,82.69,142423.0,76.7634,76.9307,76.6426,76.8285,142423.0
2022-11-02 10:00:00,82.69,82.8,82.59,82.76,118666.0,76.8285,76.9307,76.7356,76.8935,118666.0
2022-11-02 10:10:00,82.78,82.8,82.56,82.61,86062.0,76.9121,76.9307,76.7077,76.7541,86062.0
2022-11-02 10:20:00,82.61,82.74,82.48,82.74,55451.0,76.7541,76.8749,76.6334,76.8749,55451.0
2022-11-02 10:30:00,82.75,82.95,82.73,82.83,75221.0,76.8842,77.07,76.8656,76.9585,75221.0
2022-11-02 10:40:00,82.83,83.03,82.82,83.01,69703.0,76.9585,77.1444,76.9492,77.1258,69703.0
2022-11-02 10:50:00,83.01,83.2,82.95,83.11,109915.0,77.1258,77.3023,77.07,77.2187,109915.0
2022-11-02 11:00:00,83.13,83.2,83.03,83.1,57320.0,77.2373,77.3023,77.1444,77.2094,57320.0
2022-11-02 11:10:00,83.09,83.09,82.92,82.93,42297.0,77.2001,77.2001,77.0422,77.0515,42297.0
2022-11-02 11:20:00,82.92,83.05,82.9,82.94,53881.0,77.0422,77.1629,77.0236,77.0607,53881.0
2022-11-02 11:30:00,82.92,83.04,82.86,83.04,28264.0,77.0422,77.1537,76.9864,77.1537,28264.0
2022-11-02 11:40:00,83.05,83.17,83.01,83.14,50942.0,77.1629,77.2744,77.1258,77.2466,50942.0
2022-11-02 11:50:00,83.14,83.15,83.0,83.02,118909.0,77.2466,77.2559,77.1165,77.1351,118909.0
2022-11-02 12:00:00,83.03,83.04,82.95,82.98,103321.0,77.1444,77.1537,77.07,77.0979,103321.0
2022-11-02 12:10:00,82.96,82.97,82.88,82.9,110774.0,77.0793,77.0886,77.005,77.0236,110774.0
2022-11-02 12:20:00,82.9,83.01,82.87,82.94,44369.0,77.0236,77.1258,76.9957,77.0607,44369.0
2022-11-02 12:30:00,82.94,82.99,82.92,82.96,27826.0,77.0607,77.1072,77.0422,77.0793,27826.0
2022-11-02 12:40:00,82.95,83.17,82.95,83.14,152463.0,77.07,77.2744,77.07,77.2466,152463.0
2022-11-02 12:50:00,83.14,83.27,83.14,83.23,24076.0,77.2466,77.3674,77.2466,77.3302,24076.0
2022-11-02 13:00:00,83.22,83.22,83.11,83.13,17474.0,77.3209,77.3209,77.2187,77.2373,17474.0
2022-11-02 13:10:00,83.14,83.16,83.1,83.14,21276.0,77.2466,77.2651,77.2094,77.2466,21276.0
2022-11-02 13:20:00,83.15,83.28,83.13,83.22,33584.0,77.2559,77.3766,77.2373,77.3209,33584.0
2022-11-02 13:30:00,83.22,83.29,83.17,83.28,36552.0,77.3209,77.3859,77.2744,77.3766,36552.0
2022-11-02 13:40:00,83.27,83.38,83.27,83.29,59139.0,77.3674,77.4696,77.3674,77.3859,59139.0
2022-11-02 13:50:00,83.3,83.32,83.08,83.09,62482.0,77.3952,77.4138,77.1908,77.2001,62482.0
2022-11-02 14:00:00,83.09,84.03,82.95,83.95,623140.0,77.2001,78.0735,77.07,77.9991,623140.0
2022-11-02 14:10:00,83.94,84.1,83.73,83.92,288019.0,77.9899,78.1385,77.7947,77.9713,288019.0
2022-11-02 14:20:00,83.91,84.24,83.82,84.23,242330.0,77.962,78.2686,77.8784,78.2593,242330.0
2022-11-02 14:30:00,84.23,84.39,83.06,83.46,638533.0,78.2593,78.408,77.1722,77.5439,638533.0
2022-11-02 14:40:00,83.44,83.99,83.15,83.22,514786.0,77.5253,78.0363,77.2559,77.3209,514786.0
2022-11-02 14:50:00,83.22,83.28,82.31,82.61,595735.0,77.3209,77.3766,76.4754,76.7541,595735.0
2022-11-02 15:00:00,82.61,83.32,82.5,83.28,400069.0,76.7541,77.4138,76.6519,77.3766,400069.0
2022-11-02 15:10:00,83.27,83.27,82.57,82.57,224578.0,77.3674,77.3674,76.717,76.717,224578.0
2022-11-02 15:20:00,82.57,82.58,81.9,82.11,253297.0,76.717,76.7263,76.0945,76.2896,253297.0
2022-11-02 15:30:00,82.1,82.1,81.73,81.92,572182.0,76.2803,76.2803,75.9365,76.113,572182.0
2022-11-02 15:40:00,81.91,82.0,81.68,81.81,418644.0,76.1038,76.1874,75.8901,76.0108,418644.0
2022-11-02 15:50:00,81.81,81.81,81.46,81.58,671970.0,76.0108,76.0108,75.6857,75.7971,671970.0
2022-11-03 09:30:00,80.93,80.94,80.25,80.31,598120.0,75.1932,75.2025,74.5614,74.6172,598120.0
2022-11-03 09:40:00,80.32,80.81,80.01,80.3,330101.0,74.6265,75.0817,74.3384,74.6079,330101.0
2022-11-03 09:50:00,80.28,80.4,80.16,80.26,242180.0,74.5893,74.7008,74.4778,74.5707,242180.0
2022-11-03 10:00:00,80.25,80.75,80.23,80.45,266067.0,74.5614,75.026,74.5428,74.7472,266067.0
2022-11-03 10:10:00,80.45,80.78,80.4,80.77,214518.0,74.7472,75.0539,74.7008,75.0446,214518.0
2022-11-03 10:20:00,80.76,81.02,80.74,80.99,124346.0,75.0353,75.2768,75.0167,75.249,124346.0
2022-11-03 10:30:00,80.98,81.03,80.81,80.94,91301.0,75.2397,75.2861,75.0817,75.2025,91301.0
2022-11-03 10:40:00,80.94,81.34,80.93,81.31,300549.0,75.2025,75.5742,75.1932,75.5463,300549.0
2022-11-03 10:50:00,81.31,81.43,81.19,81.42,168319.0,75.5463,75.6578,75.4348,75.6485,168319.0
2022-11-03 11:00:00,81.42,81.53,81.36,81.42,90659.0,75.6485,75.7507,75.5927,75.6485,90659.0
2022-11-03 11:10:00,81.41,81.5,81.19,81.33,176298.0,75.6392,75.7228,75.4348,75.5649,176298.0
2022-11-03 11:20:00,81.34,81.51,81.3,81.35,130610.0,75.5742,75.7321,75.537,75.5835,130610.0
2022-11-03 11:30:00,81.35,81.46,81.24,81.46,115709.0,75.5835,75.6857,75.4812,75.6857,115709.0
2022-11-03 11:40:00,81.45,81.51,81.35,81.35,63927.0,75.6764,75.7321,75.5835,75.5835,63927.0
2022-11-03 11:50:00,81.34,81.35,81.15,81.21,53079.0,75.5742,75.5835,75.3976,75.4534,53079.0
2022-11-03 12:00:00,81.19,81.44,81.13,81.38,60757.0,75.4348,75.6671,75.379,75.6113,60757.0
2022-11-03 12:10:00,81.38,81.57,81.34,81.54,105372.0,75.6113,75.7879,75.5742,75.76,105372.0
2022-11-03 12:20:00,81.55,81.57,81.44,81.53,94510.0,75.7693,75.7879,75.6671,75.7507,94510.0
2022-11-03 12:30:00,81.52,81.55,81.37,81.43,80338.0,75.7414,75.7693,75.602,75.6578,80338.0
2022-11-03 12:40:00,81.44,81.75,81.41,81.71,47926.0,75.6671,75.9551,75.6392,75.9179,47926.0
2022-11-03 12:50:00,81.7,81.99,81.7,81.98,220316.0,75.9086,76.1781,75.9086,76.1688,220316.0
2022-11-03 13:00:00,81.98,82.0,81.82,81.95,124529.0,76.1688,76.1874,76.0201,76.1409,124529.0
2022-11-03 13:10:00,81.94,81.95,81.78,81.86,39671.0,76.1316,76.1409,75.983,76.0573,39671.0
2022-11-03 13:20:00,81.84,81.86,81.71,81.85,38724.0,76.0387,76.0573,75.9179,76.048,38724.0
2022-11-03 13:30:00,81.84,81.85,81.72,81.8,55217.0,76.0387,76.048,75.9272,76.0016,55217.0
2022-11-03 13:40:00,81.81,81.87,81.7,81.83,42496.0,76.0108,76.0666,75.9086,76.0294,42496.0
2022-11-03 13:50:00,81.83,81.94,81.78,81.81,44977.0,76.0294,76.1316,75.983,76.0108,44977.0
2022-11-03 14:00:00,81.81,81.83,81.7,81.74,32073.0,76.0108,76.0294,75.9086,75.9458,32073.0
2022-11-03 14:10:00,81.78,81.85,81.72,81.85,41463.0,75.983,76.048,75.9272,76.048,41463.0
2022-11-03 14:20:00,81.85,82.12,81.85,82.11,55490.0,76.048,76.2989,76.048,76.2896,55490.0
2022-11-03 14:30:00,82.11,82.18,82.01,82.04,50303.0,76.2896,76.3546,76.1967,76.2245,50303.0
2022-11-03 14:40:00,82.03,82.06,81.97,82.0,40759.0,76.2152,76.2431,76.1595,76.1874,40759.0
2022-11-03 14:50:00,82.0,82.06,81.97,82.02,43374.0,76.1874,76.2431,76.1595,76.206,43374.0
2022-11-03 15:00:00,82.03,82.04,81.88,81.9,54736.0,76.2152,76.2245,76.0759,76.0945,54736.0
2022-11-03 15:10:00,81.9,81.94,81.85,81.88,77030.0,76.0945,76.1316,76.048,76.0759,77030.0
2022-11-03 15:20:00,81.89,82.01,81.88,81.98,96040.0,76.0852,76.1967,76.0759,76.1688,96040.0
2022-11-03 15:30:00,81.98,82.08,81.84,81.9,137897.0,76.1688,76.2617,76.0387,76.0945,137897.0
2022-11-03 15:40:00,81.91,81.93,81.66,81.69,184329.0,76.1038,76.1223,75.8715,75.8994,184329.0
2022-11-03 15:50:00,81.68,81.69,81.49,81.52,882946.0,75.8901,75.8994,75.7135,75.7414,882946.0
2022-11-04 09:30:00,82.44,82.44,81.69,81.88,287338.0,76.5962,76.5962,75.8994,76.0759,287338.0
2022-11-04 09:40:00,81.87,81.87,81.17,81.46,349969.0,76.0666,76.0666,75.4162,75.6857,349969.0
2022-11-04 09:50:00,81.47,82.13,81.42,82.12,246741.0,75.6949,76.3082,75.6485,76.2989,246741.0
2022-11-04 10:00:00,82.12,82.44,82.12,82.35,231342.0,76.2989,76.5962,76.2989,76.5126,231342.0
2022-11-04 10:10:00,82.36,82.67,82.28,82.36,179284.0,76.5219,76.8099,76.4475,76.5219,179284.0
2022-11-04 10:20:00,82.37,82.79,82.35,82.62,168044.0,76.5311,76.9214,76.5126,76.7634,168044.0
2022-11-04 10:30:00,82.64,82.95,82.63,82.93,315066.0,76.782,77.07,76.7727,77.0515,315066.0
2022-11-04 10:40:00,82.94,83.14,82.9,83.08,158225.0,77.0607,77.2466,77.0236,77.1908,158225.0
2022-11-04 10:50:00,83.07,83.11,82.6,82.63,73328.0,77.1815,77.2187,76.7448,76.7727,73328.0
2022-11-04 11:00:00,82.63,82.91,82.63,82.72,109483.0,76.7727,77.0329,76.7727,76.8563,109483.0
2022-11-04 11:10:00,82.73,82.75,82.46,82.46,112434.0,76.8656,76.8842,76.6148,76.6148,112434.0
2022-11-04 11:20:00,82.46,82.58,82.19,82.2,216390.0,76.6148,76.7263,76.3639,76.3732,216390.0
2022-11-04 11:30:00,82.2,82.39,82.06,82.08,217044.0,76.3732,76.5497,76.2431,76.2617,217044.0
2022-11-04 11:40:00,82.06,82.07,81.75,81.78,155099.0,76.2431,76.2524,75.9551,75.983,155099.0
2022-11-04 11:50:00,81.76,81.76,81.43,81.45,98526.0,75.9644,75.9644,75.6578,75.6764,98526.0
2022-11-04 12:00:00,81.45,81.54,81.27,81.49,100285.0,75.6764,75.76,75.5091,75.7135,100285.0
2022-11-04 12:10:00,81.48,81.83,81.37,81.74,83005.0,75.7042,76.0294,75.602,75.9458,83005.0
2022-11-04 12:20:00,81.75,81.79,81.51,81.73,44072.0,75.9551,75.9923,75.7321,75.9365,44072.0
2022-11-04 12:30:00,81.73,81.73,81.33,81.34,47711.0,75.9365,75.9365,75.5649,75.5742,47711.0
2022-11-04 12:40:00,81.34,81.44,81.21,81.24,64193.0,75.5742,75.6671,75.4534,75.4812,64193.0
2022-11-04 12:50:00,81.24,81.37,81.1,81.25,97466.0,75.4812,75.602,75.3512,75.4905,97466.0
2022-11-04 13:00:00,81.23,81.41,81.05,81.05,88953.0,75.472,75.6392,75.3047,75.3047,88953.0
2022-11-04 13:10:00,81.05,81.51,81.05,81.39,84449.0,75.3047,75.7321,75.3047,75.6206,84449.0
2022-11-04 13:20:00,81.41,81.43,81.24,81.34,51938.0,75.6392,75.6578,75.4812,75.5742,51938.0
2022-11-04 13:30:00,81.35,81.51,81.3,81.37,44350.0,75.5835,75.7321,75.537,75.602,44350.0
2022-11-04 13:40:00,81.36,81.47,81.28,81.45,47241.0,75.5927,75.6949,75.5184,75.6764,47241.0
2022-11-04 13:50:00,81.46,81.49,81.37,81.4,42372.0,75.6857,75.7135,75.602,75.6299,42372.0
2022-11-04 14:00:00,81.4,81.54,81.33,81.46,71979.0,75.6299,75.76,75.5649,75.6857,71979.0
2022-11-04 14:10:00,81.45,81.71,81.41,81.71,94172.0,75.6764,75.9179,75.6392,75.9179,94172.0
2022-11-04 14:20:00,81.71,81.94,81.67,81.94,61195.0,75.9179,76.1316,75.8808,76.1316,61195.0
2022-11-04 14:30:00,81.93,82.05,81.89,82.03,153527.0,76.1223,76.2338,76.0852,76.2152,153527.0
2022-11-04 14:40:00,82.04,82.2,81.96,82.14,90756.0,76.2245,76.3732,76.1502,76.3175,90756.0
2022-11-04 14:50:00,82.15,82.37,82.15,82.35,81222.0,76.3267,76.5311,76.3267,76.5126,81222.0
2022-11-04 15:00:00,82.36,82.4,82.27,82.38,87757.0,76.5219,76.559,76.4382,76.5404,87757.0
2022-11-04 15:10:00,82.38,82.51,82.35,82.37,97697.0,76.5404,76.6612,76.5126,76.5311,97697.0
2022-11-04 15:20:00,82.37,82.4,82.18,82.31,82074.0,76.5311,76.559,76.3546,76.4754,82074.0
2022-11-04 15:30:00,82.31,82.52,82.19,82.48,175407.0,76.4754,76.6705,76.3639,76.6334,175407.0
2022-11-04 15:40:00,82.47,82.68,82.44,82.57,266319.0,76.6241,76.8192,76.5962,76.717,266319.0
2022-11-04 15:50:00,82.58,82.71,82.39,82.66,372386.0,76.7263,76.847,76.5497,76.8006,372386.0
2022-11-07 09:30:00,83.13,83.54,83.02,83.07,351833.0,77.2373,77.6182,77.1351,77.1815,351833.0
2022-11-07 09:40:00,83.09,83.33,83.03,83.16,129654.0,77.2001,77.4231,77.1444,77.2651,129654.0
2022-11-07 09:50:00,83.17,83.31,82.65,82.76,153832.0,77.2744,77.4045,76.7913,76.8935,153832.0
2022-11-07 10:00:00,82.76,82.97,82.73,82.92,103412.0,76.8935,77.0886,76.8656,77.0422,103412.0
2022-11-07 10:10:00,82.93,83.03,82.79,82.82,76619.0,77.0515,77.1444,76.9214,76.9492,76619.0
2022-11-07 10:20:00,82.82,82.82,82.36,82.58,91126.0,76.9492,76.9492,76.5219,76.7263,91126.0
2022-11-07 10:30:00,82.6,82.61,82.42,82.44,66322.0,76.7448,76.7541,76.5776,76.5962,66322.0
2022-11-07 10:40:00,82.45,82.6,82.39,82.54,110761.0,76.6055,76.7448,76.5497,76.6891,110761.0
2022-11-07 10:50:00,82.53,82.64,82.36,82.4,78978.0,76.6798,76.782,76.5219,76.559,78978.0
2022-11-07 11:00:00,82.39,82.54,82.27,82.27,87121.0,76.5497,76.6891,76.4382,76.4382,87121.0
2022-11-07 11:10:00,82.29,82.58,82.28,82.53,135301.0,76.4568,76.7263,76.4475,76.6798,135301.0
2022-11-07 11:20:00,82.53,82.66,82.47,82.62,97117.0,76.6798,76.8006,76.6241,76.7634,97117.0
2022-11-07 11:30:00,82.61,82.67,82.45,82.45,116033.0,76.7541,76.8099,76.6055,76.6055,116033.0
2022-11-07 11:40:00,82.44,82.44,82.18,82.29,191634.0,76.5962,76.5962,76.3546,76.4568,191634.0
2022-11-07 11:50:00,82.3,82.36,82.23,82.26,67386.0,76.4661,76.5219,76.4011,76.4289,67386.0
2022-11-07 12:00:00,82.26,82.36,82.17,82.34,57876.0,76.4289,76.5219,76.3453,76.5033,57876.0
2022-11-07 12:10:00,82.34,82.39,82.23,82.23,60507.0,76.5033,76.5497,76.4011,76.4011,60507.0
2022-11-07 12:20:00,82.21,82.38,82.17,82.38,34554.0,76.3825,76.5404,76.3453,76.5404,34554.0
2022-11-07 12:30:00,82.37,82.44,82.35,82.37,43218.0,76.5311,76.5962,76.5126,76.5311,43218.0
2022-11-07 12:40:00,82.38,82.51,82.37,82.44,38155.0,76.5404,76.6612,76.5311,76.5962,38155.0
2022-11-07 12:50:00,82.44,82.5,82.37,82.5,40049.0,76.5962,76.6519,76.5311,76.6519,40049.0
2022-11-07 13:00:00,82.49,82.58,82.49,82.51,40240.0,76.6426,76.7263,76.6426,76.6612,40240.0
2022-11-07 13:10:00,82.52,82.57,82.37,82.4,19725.0,76.6705,76.717,76.5311,76.559,19725.0
2022-11-07 13:20:00,82.4,82.41,82.27,82.38,25210.0,76.559,76.5683,76.4382,76.5404,25210.0
2022-11-07 13:30:00,82.38,82.38,82.23,82.27,21261.0,76.5404,76.5404,76.4011,76.4382,21261.0
2022-11-07 13:40:00,82.27,82.44,82.27,82.44,29745.0,76.4382,76.5962,76.4382,76.5962,29745.0
2022-11-07 13:50:00,82.45,82.52,82.39,82.51,52736.0,76.6055,76.6705,76.5497,76.6612,52736.0
2022-11-07 14:00:00,82.52,82.6,82.52,82.58,72869.0,76.6705,76.7448,76.6705,76.7263,72869.0
2022-11-07 14:10:00,82.58,82.81,82.57,82.8,63991.0,76.7263,76.94,76.717,76.9307,63991.0
2022-11-07 14:20:00,82.79,82.79,82.7,82.72,48798.0,76.9214,76.9214,76.8378,76.8563,48798.0
2022-11-07 14:30:00,82.73,82.78,82.7,82.73,92779.0,76.8656,76.9121,76.8378,76.8656,92779.0
2022-11-07 14:40:00,82.73,82.79,82.69,82.78,79501.0,76.8656,76.9214,76.8285,76.9121,79501.0
2022-11-07 14:50:00,82.78,82.85,82.62,82.65,145846.0,76.9121,76.9771,76.7634,76.7913,145846.0
2022-11-07 15:00:00,82.65,82.76,82.63,82.67,90438.0,76.7913,76.8935,76.7727,76.8099,90438.0
2022-11-07 15:10:00,82.67,82.75,82.66,82.74,165284.0,76.8099,76.8842,76.8006,76.8749,165284.0
2022-11-07 15:20:00,82.75,82.83,82.73,82.8,141044.0,76.8842,76.9585,76.8656,76.9307,141044.0
2022-11-07 15:30:00,82.8,82.83,82.75,82.8,201175.0,76.9307,76.9585,76.8842,76.9307,201175.0
2022-11-07 15:40:00,82.81,82.88,82.74,82.86,225068.0,76.94,77.005,76.8749,76.9864,225068.0
2022-11-07 15:50:00,82.86,82.87,82.6,82.69,905106.0,76.9864,76.9957,76.7448,76.8285,905106.0
2022-11-08 09:30:00,82.89,83.14,82.66,83.07,270692.0,77.0143,77.2466,76.8006,77.1815,270692.0
2022-11-08 09:40:00,83.1,83.14,82.78,82.84,167885.0,77.2094,77.2466,76.9121,76.9678,167885.0
2022-11-08 09:50:00,82.83,83.05,82.67,82.67,288162.0,76.9585,77.1629,76.8099,76.8099,288162.0
2022-11-08 10:00:00,82.66,83.11,82.65,83.08,120054.0,76.8006,77.2187,76.7913,77.1908,120054.0
2022-11-08 10:10:00,83.08,83.24,82.99,83.21,103463.0,77.1908,77.3395,77.1072,77.3116,103463.0
2022-11-08 10:20:00,83.19,83.36,83.19,83.3,152915.0,77.293,77.451,77.293,77.3952,152915.0
2022-11-08 10:30:00,83.31,83.6,83.29,83.52,95983.0,77.4045,77.674,77.3859,77.5996,95983.0
2022-11-08 10:40:00,83.56,83.7,83.5,83.66,141491.0,77.6368,77.7669,77.581,77.7297,141491.0
2022-11-08 10:50:00,83.66,83.67,83.49,83.54,83706.0,77.7297,77.739,77.5718,77.6182,83706.0
2022-11-08 11:00:00,83.55,83.56,83.41,83.43,78215.0,77.6275,77.6368,77.4974,77.516,78215.0
2022-11-08 11:10:00,83.44,83.58,83.44,83.5,116406.0,77.5253,77.6554,77.5253,77.581,116406.0
2022-11-08 11:20:00,83.51,83.66,83.49,83.63,89171.0,77.5903,77.7297,77.5718,77.7018,89171.0
2022-11-08 11:30:00,83.64,83.82,83.64,83.8,40302.0,77.7111,77.8784,77.7111,77.8598,40302.0
2022-11-08 11:40:00,83.79,83.79,83.61,83.64,57448.0,77.8505,77.8505,77.6833,77.7111,57448.0
2022-11-08 11:50:00,83.65,83.76,83.61,83.71,191916.0,77.7204,77.8226,77.6833,77.7762,191916.0
2022-11-08 12:00:00,83.71,83.75,83.62,83.66,95872.0,77.7762,77.8133,77.6925,77.7297,95872.0
2022-11-08 12:10:00,83.66,83.74,83.55,83.65,35568.0,77.7297,77.804,77.6275,77.7204,35568.0
2022-11-08 12:20:00,83.64,83.7,83.61,83.69,51170.0,77.7111,77.7669,77.6833,77.7576,51170.0
2022-11-08 12:30:00,83.69,83.75,83.63,83.68,45474.0,77.7576,77.8133,77.7018,77.7483,45474.0
2022-11-08 12:40:00,83.7,83.82,83.7,83.72,42151.0,77.7669,77.8784,77.7669,77.7855,42151.0
2022-11-08 12:50:00,83.72,83.77,83.65,83.77,52343.0,77.7855,77.8319,77.7204,77.8319,52343.0
2022-11-08 13:00:00,83.77,83.9,83.76,83.88,22179.0,77.8319,77.9527,77.8226,77.9341,22179.0
2022-11-08 13:10:00,83.9,83.9,83.7,83.7,23199.0,77.9527,77.9527,77.7669,77.7669,23199.0
2022-11-08 13:20:00,83.7,83.7,83.12,83.16,192440.0,77.7669,77.7669,77.228,77.2651,192440.0
2022-11-08 13:30:00,83.15,83.35,82.95,83.35,197220.0,77.2559,77.4417,77.07,77.4417,197220.0
2022-11-08 13:40:00,83.35,83.47,83.35,83.36,25703.0,77.4417,77.5532,77.4417,77.451,25703.0
2022-11-08 13:50:00,83.37,83.46,83.15,83.22,110875.0,77.4603,77.5439,77.2559,77.3209,110875.0
2022-11-08 14:00:00,83.22,83.32,83.07,83.09,85113.0,77.3209,77.4138,77.1815,77.2001,85113.0
2022-11-08 14:10:00,83.07,83.26,83.02,83.09,42128.0,77.1815,77.3581,77.1351,77.2001,42128.0
2022-11-08 14:20:00,83.09,83.11,82.63,82.64,96183.0,77.2001,77.2187,76.7727,76.782,96183.0
2022-11-08 14:30:00,82.63,82.98,82.5,82.95,87148.0,76.7727,77.0979,76.6519,77.07,87148.0
2022-11-08 14:40:00,82.95,83.23,82.94,83.16,125777.0,77.07,77.3302,77.0607,77.2651,125777.0
2022-11-08 14:50:00,83.17,83.26,83.09,83.09,53999.0,77.2744,77.3581,77.2001,77.2001,53999.0
2022-11-08 15:00:00,83.09,83.29,83.08,83.17,123994.0,77.2001,77.3859,77.1908,77.2744,123994.0
2022-11-08 15:10:00,83.2,83.3,83.12,83.29,132622.0,77.3023,77.3952,77.228,77.3859,132622.0
2022-11-08 15:20:00,83.29,83.43,83.22,83.43,87063.0,77.3859,77.516,77.3209,77.516,87063.0
2022-11-08 15:30:00,83.43,83.73,83.41,83.61,233795.0,77.516,77.7947,77.4974,77.6833,233795.0
2022-11-08 15:40:00,83.61,83.65,83.36,83.38,184646.0,77.6833,77.7204,77.451,77.4696,184646.0
2022-11-08 15:50:00,83.39,83.45,83.01,83.06,595391.0,77.4788,77.5346,77.1258,77.1722,595391.0
2022-11-09 09:30:00,82.9,83.14,82.76,82.91,283517.0,77.0236,77.2466,76.8935,77.0329,283517.0
2022-11-09 09:40:00,82.87,83.22,82.84,82.92,210140.0,76.9957,77.3209,76.9678,77.0422,210140.0
2022-11-09 09:50:00,82.92,83.14,82.75,82.9,97386.0,77.0422,77.2466,76.8842,77.0236,97386.0
2022-11-09 10:00:00,82.88,83.51,82.79,83.5,239736.0,77.005,77.5903,76.9214,77.581,239736.0
2022-11-09 10:10:00,83.5,83.79,83.39,83.67,71527.0,77.581,77.8505,77.4788,77.739,71527.0
2022-11-09 10:20:00,83.67,83.75,83.41,83.5,86392.0,77.739,77.8133,77.4974,77.581,86392.0
2022-11-09 10:30:00,83.49,83.53,83.17,83.25,98679.0,77.5718,77.6089,77.2744,77.3488,98679.0
2022-11-09 10:40:00,83.26,83.33,83.0,83.31,69983.0,77.3581,77.4231,77.1165,77.4045,69983.0
2022-11-09 10:50:00,83.32,83.37,83.12,83.28,103324.0,77.4138,77.4603,77.228,77.3766,103324.0
2022-11-09 11:00:00,83.28,83.43,83.21,83.38,153494.0,77.3766,77.516,77.3116,77.4696,153494.0
2022-11-09 11:10:00,83.39,83.57,83.33,83.53,34024.0,77.4788,77.6461,77.4231,77.6089,34024.0
2022-11-09 11:20:00,83.52,83.62,83.4,83.51,40455.0,77.5996,77.6925,77.4881,77.5903,40455.0
2022-11-09 11:30:00,83.51,83.51,83.29,83.42,46725.0,77.5903,77.5903,77.3859,77.5067,46725.0
2022-11-09 11:40:00,83.43,83.73,83.41,83.71,64753.0,77.516,77.7947,77.4974,77.7762,64753.0
2022-11-09 11:50:00,83.7,83.77,83.56,83.56,38061.0,77.7669,77.8319,77.6368,77.6368,38061.0
2022-11-09 12:00:00,83.56,83.61,83.46,83.52,39423.0,77.6368,77.6833,77.5439,77.5996,39423.0
2022-11-09 12:10:00,83.53,83.6,83.45,83.57,62006.0,77.6089,77.674,77.5346,77.6461,62006.0
2022-11-09 12:20:00,83.56,83.58,83.45,83.54,31523.0,77.6368,77.6554,77.5346,77.6182,31523.0
2022-11-09 12:30:00,83.53,83.62,83.47,83.47,46033.0,77.6089,77.6925,77.5532,77.5532,46033.0
2022-11-09 12:40:00,83.48,83.55,83.43,83.48,58019.0,77.5625,77.6275,77.516,77.5625,58019.0
2022-11-09 12:50:00,83.48,83.66,83.48,83.64,34275.0,77.5625,77.7297,77.5625,77.7111,34275.0
2022-11-09 13:00:00,83.65,83.67,83.29,83.4,349516.0,77.7204,77.739,77.3859,77.4881,349516.0
2022-11-09 13:10:00,83.41,83.46,83.26,83.38,74437.0,77.4974,77.5439,77.3581,77.4696,74437.0
2022-11-09 13:20:00,83.38,83.42,83.29,83.29,67167.0,77.4696,77.5067,77.3859,77.3859,67167.0
2022-11-09 13:30:00,83.29,83.29,83.14,83.19,76281.0,77.3859,77.3859,77.2466,77.293,76281.0
2022-11-09 13:40:00,83.19,83.22,83.02,83.06,85680.0,77.293,77.3209,77.1351,77.1722,85680.0
2022-11-09 13:50:00,83.06,83.13,82.97,83.12,47181.0,77.1722,77.2373,77.0886,77.228,47181.0
2022-11-09 14:00:00,83.11,83.11,82.92,83.05,40213.0,77.2187,77.2187,77.0422,77.1629,40213.0
2022-11-09 14:10:00,83.07,83.09,82.97,83.07,26956.0,77.1815,77.2001,77.0886,77.1815,26956.0
2022-11-09 14:20:00,83.07,83.09,82.87,82.87,34158.0,77.1815,77.2001,76.9957,76.9957,34158.0
2022-11-09 14:30:00,82.86,82.86,82.54,82.54,183829.0,76.9864,76.9864,76.6891,76.6891,183829.0
2022-11-09 14:40:00,82.54,82.68,82.48,82.53,83276.0,76.6891,76.8192,76.6334,76.6798,83276.0
2022-11-09 14:50:00,82.52,82.52,82.38,82.44,64512.0,76.6705,76.6705,76.5404,76.5962,64512.0
2022-11-09 15:00:00,82.42,82.65,82.41,82.61,56853.0,76.5776,76.7913,76.5683,76.7541,56853.0
2022-11-09 15:10:00,82.6,82.63,82.46,82.52,133600.0,76.7448,76.7727,76.6148,76.6705,133600.0
2022-11-09 15:20:00,82.52,82.52,82.38,82.44,73753.0,76.6705,76.6705,76.5404,76.5962,73753.0
2022-11-09 15:30:00,82.43,82.46,82.28,82.28,157051.0,76.5869,76.6148,76.4475,76.4475,157051.0
2022-11-09 15:40:00,82.28,82.28,82.09,82.12,193316.0,76.4475,76.4475,76.271,76.2989,193316.0
2022-11-09 15:50:00,82.11,82.3,82.07,82.26,440914.0,76.2896,76.4661,76.2524,76.4289,440914.0
2022-11-10 09:30:00,85.34,86.33,85.15,86.08,778433.0,79.2906,80.2104,79.1141,79.9782,778433.0
2022-11-10 09:40:00,86.09,86.57,85.95,86.42,449251.0,79.9875,80.4334,79.8574,80.2941,449251.0
2022-11-10 09:50:00,86.41,86.74,86.17,86.73,523892.0,80.2848,80.5914,80.0618,80.5821,523892.0
2022-11-10 10:00:00,86.73,86.84,86.56,86.79,303185.0,80.5821,80.6843,80.4241,80.6378,303185.0
2022-11-10 10:10:00,86.78,87.01,86.65,86.95,215450.0,80.6285,80.8422,80.5078,80.7865,215450.0
2022-11-10 10:20:00,86.95,87.39,86.88,87.17,257605.0,80.7865,81.1953,80.7215,80.9909,257605.0
2022-11-10 10:30:00,87.17,87.26,86.84,86.89,284096.0,80.9909,81.0745,80.6843,80.7307,284096.0
2022-11-10 10:40:00,86.88,87.32,86.84,87.31,239417.0,80.7215,81.1303,80.6843,81.121,239417.0
2022-11-10 10:50:00,87.31,87.61,87.28,87.58,359434.0,81.121,81.3997,81.0931,81.3718,359434.0
2022-11-10 11:00:00,87.58,87.68,87.42,87.55,269085.0,81.3718,81.4647,81.2232,81.344,269085.0
2022-11-10 11:10:00,87.55,87.73,87.49,87.73,255420.0,81.344,81.5112,81.2882,81.5112,255420.0
2022-11-10 11:20:00,87.72,87.91,87.66,87.83,163658.0,81.5019,81.6784,81.4462,81.6041,163658.0
2022-11-10 11:30:00,87.84,88.01,87.7,87.92,200222.0,81.6134,81.7714,81.4833,81.6877,200222.0
2022-11-10 11:40:00,87.92,87.96,87.78,87.91,160883.0,81.6877,81.7249,81.5577,81.6784,160883.0
2022-11-10 11:50:00,87.91,88.16,87.77,88.16,121561.0,81.6784,81.9107,81.5484,81.9107,121561.0
2022-11-10 12:00:00,88.15,88.23,87.93,87.93,149964.0,81.9014,81.9758,81.697,81.697,149964.0
2022-11-10 12:10:00,87.92,88.12,87.81,88.11,81218.0,81.6877,81.8736,81.5855,81.8643,81218.0
2022-11-10 12:20:00,88.1,88.16,87.91,87.98,82274.0,81.855,81.9107,81.6784,81.7435,82274.0
2022-11-10 12:30:00,87.98,87.98,87.63,87.65,167985.0,81.7435,81.7435,81.4183,81.4369,167985.0
2022-11-10 12:40:00,87.65,87.75,87.4,87.48,124135.0,81.4369,81.5298,81.2046,81.2789,124135.0
2022-11-10 12:50:00,87.48,87.56,87.32,87.4,97964.0,81.2789,81.3533,81.1303,81.2046,97964.0
2022-11-10 13:00:00,87.4,87.52,87.36,87.44,302520.0,81.2046,81.3161,81.1674,81.2418,302520.0
2022-11-10 13:10:00,87.44,87.44,87.18,87.23,88579.0,81.2418,81.2418,81.0002,81.0466,88579.0
2022-11-10 13:20:00,87.23,87.3,87.07,87.3,73907.0,81.0466,81.1117,80.898,81.1117,73907.0
2022-11-10 13:30:00,87.3,87.38,87.18,87.19,76717.0,81.1117,81.186,81.0002,81.0095,76717.0
2022-11-10 13:40:00,87.2,87.51,87.14,87.46,74670.0,81.0188,81.3068,80.963,81.2603,74670.0
2022-11-10 13:50:00,87.45,87.45,87.21,87.29,51241.0,81.251,81.251,81.0281,81.1024,51241.0
2022-11-10 14:00:00,87.3,87.37,87.25,87.33,78047.0,81.1117,81.1767,81.0652,81.1396,78047.0
2022-11-10 14:10:00,87.33,87.37,87.27,87.28,78079.0,81.1396,81.1767,81.0838,81.0931,78079.0
2022-11-10 14:20:00,87.28,87.29,87.15,87.25,100407.0,81.0931,81.1024,80.9723,81.0652,100407.0
2022-11-10 14:30:00,87.25,87.37,87.2,87.31,140511.0,81.0652,81.1767,81.0188,81.121,140511.0
2022-11-10 14:40:00,87.3,87.4,87.25,87.29,80125.0,81.1117,81.2046,81.0652,81.1024,80125.0
2022-11-10 14:50:00,87.29,87.54,87.27,87.5,81786.0,81.1024,81.3347,81.0838,81.2975,81786.0
2022-11-10 15:00:00,87.5,87.69,87.47,87.69,76995.0,81.2975,81.474,81.2696,81.474,76995.0
2022-11-10 15:10:00,87.69,87.88,87.68,87.84,108596.0,81.474,81.6506,81.4647,81.6134,108596.0
2022-11-10 15:20:00,87.83,87.9,87.8,87.86,117188.0,81.6041,81.6692,81.5762,81.632,117188.0
2022-11-10 15:30:00,87.86,88.1,87.84,88.09,213729.0,81.632,81.855,81.6134,81.8457,213729.0
2022-11-10 15:40:00,88.08,88.34,88.05,88.3,630554.0,81.8364,82.078,81.8085,82.0408,630554.0
2022-11-10 15:50:00,88.3,88.44,88.24,88.26,719021.0,82.0408,82.1709,81.985,82.0036,719021.0
2022-11-11 09:30:00,88.43,88.92,88.41,88.63,480616.0,82.1616,82.6168,82.143,82.3474,480616.0
2022-11-11 09:40:00,88.64,88.88,88.37,88.86,346458.0,82.3567,82.5797,82.1058,82.5611,346458.0
2022-11-11 09:50:00,88.86,89.0,88.62,88.79,191144.0,82.5611,82.6912,82.3381,82.4961,191144.0
2022-11-11 10:00:00,88.78,88.8,88.29,88.47,273903.0,82.4868,82.5054,82.0315,82.1987,273903.0
2022-11-11 10:10:00,88.48,88.95,88.46,88.93,159804.0,82.208,82.6447,82.1895,82.6261,159804.0
2022-11-11 10:20:00,88.94,89.12,88.82,88.96,91528.0,82.6354,82.8027,82.5239,82.654,91528.0
2022-11-11 10:30:00,88.97,89.0,88.59,88.85,94382.0,82.6633,82.6912,82.3102,82.5518,94382.0
2022-11-11 10:40:00,88.85,88.98,88.69,88.94,99374.0,82.5518,82.6726,82.4032,82.6354,99374.0
2022-11-11 10:50:00,88.94,88.94,88.58,88.61,81293.0,82.6354,82.6354,82.3009,82.3288,81293.0
2022-11-11 11:00:00,88.61,88.67,88.34,88.37,85536.0,82.3288,82.3846,82.078,82.1058,85536.0
2022-11-11 11:10:00,88.36,88.42,88.15,88.41,99290.0,82.0965,82.1523,81.9014,82.143,99290.0
2022-11-11 11:20:00,88.4,88.46,88.02,88.02,71906.0,82.1337,82.1895,81.7806,81.7806,71906.0
2022-11-11 11:30:00,88.03,88.12,87.91,87.96,60368.0,81.7899,81.8736,81.6784,81.7249,60368.0
2022-11-11 11:40:00,87.96,88.22,87.93,88.21,71257.0,81.7249,81.9665,81.697,81.9572,71257.0
2022-11-11 11:50:00,88.22,88.34,88.02,88.08,54068.0,81.9665,82.078,81.7806,81.8364,54068.0
2022-11-11 12:00:00,88.07,88.14,87.87,87.96,67299.0,81.8271,81.8921,81.6413,81.7249,67299.0
2022-11-11 12:10:00,87.97,88.12,87.96,88.01,85451.0,81.7342,81.8736,81.7249,81.7714,85451.0
2022-11-11 12:20:00,88.01,88.15,87.97,88.08,145377.0,81.7714,81.9014,81.7342,81.8364,145377.0
2022-11-11 12:30:00,88.09,88.19,87.98,88.05,34117.0,81.8457,81.9386,81.7435,81.8085,34117.0
2022-11-11 12:40:00,88.03,88.3,88.01,88.26,55889.0,81.7899,82.0408,81.7714,82.0036,55889.0
2022-11-11 12:50:00,88.25,88.41,88.22,88.35,60900.0,81.9943,82.143,81.9665,82.0873,60900.0
2022-11-11 13:00:00,88.35,88.47,88.35,88.45,44252.0,82.0873,82.1987,82.0873,82.1802,44252.0
2022-11-11 13:10:00,88.46,88.5,88.34,88.34,51474.0,82.1895,82.2266,82.078,82.078,51474.0
2022-11-11 13:20:00,88.34,88.44,88.3,88.44,39771.0,82.078,82.1709,82.0408,82.1709,39771.0
2022-11-11 13:30:00,88.44,88.59,88.32,88.34,58318.0,82.1709,82.3102,82.0594,82.078,58318.0
2022-11-11 13:40:00,88.35,88.46,88.26,88.46,48183.0,82.0873,82.1895,82.0036,82.1895,48183.0
2022-11-11 13:50:00,88.47,88.6,88.46,88.55,41711.0,82.1987,82.3195,82.1895,82.2731,41711.0
2022-11-11 14:00:00,88.56,88.57,88.38,88.51,96109.0,82.2824,82.2917,82.1151,82.2359,96109.0
2022-11-11 14:10:00,88.5,88.51,88.32,88.4,57887.0,82.2266,82.2359,82.0594,82.1337,57887.0
2022-11-11 14:20:00,88.4,88.65,88.4,88.63,60184.0,82.1337,82.366,82.1337,82.3474,60184.0
2022-11-11 14:30:00,88.63,88.68,88.55,88.59,76784.0,82.3474,82.3939,82.2731,82.3102,76784.0
2022-11-11 14:40:00,88.58,88.58,88.39,88.41,144023.0,82.3009,82.3009,82.1244,82.143,144023.0
2022-11-11 14:50:00,88.41,88.52,88.39,88.45,115260.0,82.143,82.2452,82.1244,82.1802,115260.0
2022-11-11 15:00:00,88.46,88.49,88.25,88.27,154429.0,82.1895,82.2173,81.9943,82.0129,154429.0
2022-11-11 15:10:00,88.27,88.27,88.04,88.15,189568.0,82.0129,82.0129,81.7992,81.9014,189568.0
2022-11-11 15:20:00,88.16,88.35,88.15,88.32,141712.0,81.9107,82.0873,81.9014,82.0594,141712.0
2022-11-11 15:30:00,88.31,88.38,88.11,88.2,255865.0,82.0501,82.1151,81.8643,81.9479,255865.0
2022-11-11 15:40:00,88.19,88.31,88.14,88.25,443544.0,81.9386,82.0501,81.8921,81.9943,443544.0
2022-11-11 15:50:00,88.26,88.31,88.06,88.15,1392662.0,82.0036,82.0501,81.8178,81.9014,1392662.0
2022-11-14 09:30:00,87.72,87.83,87.22,87.32,352023.0,81.5019,81.6041,81.0374,81.1303,352023.0
2022-11-14 09:40:00,87.32,87.34,86.88,87.08,191080.0,81.1303,81.1488,80.7215,80.9073,191080.0
2022-11-14 09:50:00,87.06,87.23,86.98,87.2,147291.0,80.8887,81.0466,80.8144,81.0188,147291.0
2022-11-14 10:00:00,87.2,87.58,87.19,87.51,133815.0,81.0188,81.3718,81.0095,81.3068,133815.0
2022-11-14 10:10:00,87.53,87.61,87.4,87.48,94120.0,81.3254,81.3997,81.2046,81.2789,94120.0
2022-11-14 10:20:00,87.49,87.57,87.22,87.26,91599.0,81.2882,81.3625,81.0374,81.0745,91599.0
2022-11-14 10:30:00,87.26,87.5,87.2,87.34,74475.0,81.0745,81.2975,81.0188,81.1488,74475.0
2022-11-14 10:40:00,87.31,87.42,87.24,87.25,53448.0,81.121,81.2232,81.0559,81.0652,53448.0
2022-11-14 10:50:00,87.25,87.42,87.18,87.37,168277.0,81.0652,81.2232,81.0002,81.1767,168277.0
2022-11-14 11:00:00,87.36,87.42,87.09,87.09,102808.0,81.1674,81.2232,80.9166,80.9166,102808.0
2022-11-14 11:10:00,87.08,87.09,86.73,86.79,104426.0,80.9073,80.9166,80.5821,80.6378,104426.0
2022-11-14 11:20:00,86.8,86.99,86.76,86.77,75237.0,80.6471,80.8237,80.61,80.6193,75237.0
2022-11-14 11:30:00,86.76,87.13,86.72,87.0,123049.0,80.61,80.9537,80.5728,80.8329,123049.0
2022-11-14 11:40:00,87.03,87.13,86.95,86.96,89578.0,80.8608,80.9537,80.7865,80.7958,89578.0
2022-11-14 11:50:00,86.95,86.99,86.78,86.9,67021.0,80.7865,80.8237,80.6285,80.74,67021.0
2022-11-14 12:00:00,86.91,87.09,86.86,86.98,59036.0,80.7493,80.9166,80.7029,80.8144,59036.0
2022-11-14 12:10:00,86.98,87.04,86.9,86.92,49463.0,80.8144,80.8701,80.74,80.7586,49463.0
2022-11-14 12:20:00,86.92,87.05,86.75,87.02,69151.0,80.7586,80.8794,80.6007,80.8515,69151.0
2022-11-14 12:30:00,87.02,87.14,86.97,87.14,64117.0,80.8515,80.963,80.8051,80.963,64117.0
2022-11-14 12:40:00,87.14,87.17,87.05,87.15,28834.0,80.963,80.9909,80.8794,80.9723,28834.0
2022-11-14 12:50:00,87.14,87.14,87.0,87.09,38044.0,80.963,80.963,80.8329,80.9166,38044.0
2022-11-14 13:00:00,87.08,87.17,87.05,87.08,59956.0,80.9073,80.9909,80.8794,80.9073,59956.0
2022-11-14 13:10:00,87.08,87.24,87.08,87.24,62451.0,80.9073,81.0559,80.9073,81.0559,62451.0
2022-11-14 13:20:00,87.25,87.37,87.23,87.34,53521.0,81.0652,81.1767,81.0466,81.1488,53521.0
2022-11-14 13:30:00,87.34,87.42,87.27,87.33,67154.0,81.1488,81.2232,81.0838,81.1396,67154.0
2022-11-14 13:40:00,87.33,87.33,87.17,87.19,50649.0,81.1396,81.1396,80.9909,81.0095,50649.0
2022-11-14 13:50:00,87.2,87.25,87.15,87.16,40226.0,81.0188,81.0652,80.9723,80.9816,40226.0
2022-11-14 14:00:00,87.17,87.19,86.84,86.86,87697.0,80.9909,81.0095,80.6843,80.7029,87697.0
2022-11-14 14:10:00,86.86,86.86,86.63,86.69,78732.0,80.7029,80.7029,80.4892,80.5449,78732.0
2022-11-14 14:20:00,86.69,86.76,86.59,86.75,110794.0,80.5449,80.61,80.452,80.6007,110794.0
2022-11-14 14:30:00,86.75,86.79,86.7,86.74,77581.0,80.6007,80.6378,80.5542,80.5914,77581.0
2022-11-14 14:40:00,86.73,86.81,86.66,86.69,66628.0,80.5821,80.6564,80.517,80.5449,66628.0
2022-11-14 14:50:00,86.69,86.73,86.58,86.66,84576.0,80.5449,80.5821,80.4427,80.517,84576.0
2022-11-14 15:00:00,86.66,86.82,86.61,86.62,116483.0,80.517,80.6657,80.4706,80.4799,116483.0
2022-11-14 15:10:00,86.61,86.63,86.31,86.41,194218.0,80.4706,80.4892,80.1919,80.2848,194218.0
2022-11-14 15:20:00,86.42,86.5,86.38,86.39,87682.0,80.2941,80.3684,80.2569,80.2662,87682.0
2022-11-14 15:30:00,86.4,86.43,86.28,86.38,267651.0,80.2755,80.3034,80.164,80.2569,267651.0
2022-11-14 15:40:00,86.38,86.41,86.15,86.16,643107.0,80.2569,80.2848,80.0432,80.0525,643107.0
2022-11-14 15:50:00,86.15,86.18,85.93,85.97,735352.0,80.0432,80.0711,79.8388,79.876,735352.0
2022-11-15 09:30:00,87.21,87.52,87.05,87.35,246903.0,81.0281,81.3161,80.8794,81.1581,246903.0
2022-11-15 09:40:00,87.36,87.42,86.74,86.85,111272.0,81.1674,81.2232,80.5914,80.6936,111272.0
2022-11-15 09:50:00,86.85,87.3,86.85,87.27,98157.0,80.6936,81.1117,80.6936,81.0838,98157.0
2022-11-15 10:00:00,87.29,87.38,86.99,87.0,120553.0,81.1024,81.186,80.8237,80.8329,120553.0
2022-11-15 10:10:00,87.03,87.18,86.88,86.89,80163.0,80.8608,81.0002,80.7215,80.7307,80163.0
2022-11-15 10:20:00,86.89,87.31,86.76,87.22,79289.0,80.7307,81.121,80.61,81.0374,79289.0
2022-11-15 10:30:00,87.23,87.3,87.13,87.18,60553.0,81.0466,81.1117,80.9537,81.0002,60553.0
2022-11-15 10:40:00,87.18,87.22,86.8,86.87,397753.0,81.0002,81.0374,80.6471,80.7122,397753.0
2022-11-15 10:50:00,86.86,87.03,86.77,86.8,72448.0,80.7029,80.8608,80.6193,80.6471,72448.0
2022-11-15 11:00:00,86.8,86.97,86.67,86.86,62462.0,80.6471,80.8051,80.5263,80.7029,62462.0
2022-11-15 11:10:00,86.84,86.98,86.82,86.89,52920.0,80.6843,80.8144,80.6657,80.7307,52920.0
2022-11-15 11:20:00,86.88,87.03,86.88,86.97,51539.0,80.7215,80.8608,80.7215,80.8051,51539.0
2022-11-15 11:30:00,86.98,87.17,86.98,87.07,62801.0,80.8144,80.9909,80.8144,80.898,62801.0
2022-11-15 11:40:00,87.07,87.15,86.94,87.11,56227.0,80.898,80.9723,80.7772,80.9352,56227.0
2022-11-15 11:50:00,87.1,87.11,86.93,87.06,41053.0,80.9259,80.9352,80.7679,80.8887,41053.0
2022-11-15 12:00:00,87.09,87.09,86.88,87.0,45940.0,80.9166,80.9166,80.7215,80.8329,45940.0
2022-11-15 12:10:00,86.99,87.07,86.92,86.95,63574.0,80.8237,80.898,80.7586,80.7865,63574.0
2022-11-15 12:20:00,86.94,86.95,86.83,86.87,52938.0,80.7772,80.7865,80.675,80.7122,52938.0
2022-11-15 12:30:00,86.88,87.06,86.85,86.92,55088.0,80.7215,80.8887,80.6936,80.7586,55088.0
2022-11-15 12:40:00,86.92,86.94,86.76,86.88,51081.0,80.7586,80.7772,80.61,80.7215,51081.0
2022-11-15 12:50:00,86.89,86.89,86.71,86.8,55219.0,80.7307,80.7307,80.5635,80.6471,55219.0
2022-11-15 13:00:00,86.81,86.93,86.75,86.75,47357.0,80.6564,80.7679,80.6007,80.6007,47357.0
2022-11-15 13:10:00,86.75,86.89,86.65,86.65,120903.0,80.6007,80.7307,80.5078,80.5078,120903.0
2022-11-15 13:20:00,86.64,86.65,86.24,86.33,165898.0,80.4985,80.5078,80.1268,80.2104,165898.0
2022-11-15 13:30:00,86.32,86.45,86.04,86.15,173669.0,80.2012,80.3219,79.941,80.0432,173669.0
2022-11-15 13:40:00,86.14,86.47,85.98,86.25,210544.0,80.0339,80.3405,79.8853,80.1361,210544.0
2022-11-15 13:50:00,86.27,86.47,86.25,86.37,117858.0,80.1547,80.3405,80.1361,80.2476,117858.0
2022-11-15 14:00:00,86.36,86.42,86.03,86.37,165443.0,80.2383,80.2941,79.9317,80.2476,165443.0
2022-11-15 14:10:00,86.36,86.78,86.36,86.64,295226.0,80.2383,80.6285,80.2383,80.4985,295226.0
2022-11-15 14:20:00,86.63,86.92,86.63,86.76,224191.0,80.4892,80.7586,80.4892,80.61,224191.0
2022-11-15 14:30:00,86.77,86.82,86.56,86.66,100067.0,80.6193,80.6657,80.4241,80.517,100067.0
2022-11-15 14:40:00,86.67,86.8,86.56,86.61,70040.0,80.5263,80.6471,80.4241,80.4706,70040.0
2022-11-15 14:50:00,86.63,86.99,86.56,86.93,110894.0,80.4892,80.8237,80.4241,80.7679,110894.0
2022-11-15 15:00:00,86.93,87.09,86.83,86.86,89212.0,80.7679,80.9166,80.675,80.7029,89212.0
2022-11-15 15:10:00,86.87,86.92,86.74,86.88,109747.0,80.7122,80.7586,80.5914,80.7215,109747.0
2022-11-15 15:20:00,86.88,86.92,86.81,86.84,123258.0,80.7215,80.7586,80.6564,80.6843,123258.0
2022-11-15 15:30:00,86.83,86.98,86.67,86.95,186184.0,80.675,80.8144,80.5263,80.7865,186184.0
2022-11-15 15:40:00,86.95,87.07,86.94,86.98,246142.0,80.7865,80.898,80.7772,80.8144,246142.0
2022-11-15 15:50:00,86.98,86.99,86.77,86.94,570358.0,80.8144,80.8237,80.6193,80.7772,570358.0
2022-11-16 09:30:00,86.73,86.9,86.54,86.77,221288.0,80.5821,80.74,80.4056,80.6193,221288.0
2022-11-16 09:40:00,86.76,86.85,86.56,86.7,223990.0,80.61,80.6936,80.4241,80.5542,223990.0
2022-11-16 09:50:00,86.68,86.72,86.35,86.45,109328.0,80.5356,80.5728,80.229,80.3219,109328.0
2022-11-16 10:00:00,86.45,86.68,86.45,86.68,411738.0,80.3219,80.5356,80.3219,80.5356,411738.0
2022-11-16 10:10:00,86.69,86.89,86.64,86.81,390728.0,80.5449,80.7307,80.4985,80.6564,390728.0
2022-11-16 10:20:00,86.81,87.06,86.81,86.89,100419.0,80.6564,80.8887,80.6564,80.7307,100419.0
2022-11-16 10:30:00,86.9,87.03,86.62,86.65,292738.0,80.74,80.8608,80.4799,80.5078,292738.0
2022-11-16 10:40:00,86.64,86.75,86.46,86.62,99236.0,80.4985,80.6007,80.3312,80.4799,99236.0
2022-11-16 10:50:00,86.6,86.65,86.42,86.55,126996.0,80.4613,80.5078,80.2941,80.4148,126996.0
2022-11-16 11:00:00,86.52,86.6,86.46,86.59,79134.0,80.387,80.4613,80.3312,80.452,79134.0
2022-11-16 11:10:00,86.6,86.78,86.59,86.76,44126.0,80.4613,80.6285,80.452,80.61,44126.0
2022-11-16 11:20:00,86.74,86.78,86.68,86.7,76194.0,80.5914,80.6285,80.5356,80.5542,76194.0
2022-11-16 11:30:00,86.68,86.78,86.64,86.71,77848.0,80.5356,80.6285,80.4985,80.5635,77848.0
2022-11-16 11:40:00,86.72,86.82,86.69,86.76,106837.0,80.5728,80.6657,80.5449,80.61,106837.0
2022-11-16 11:50:00,86.73,86.76,86.6,86.6,36971.0,80.5821,80.61,80.4613,80.4613,36971.0
2022-11-16 12:00:00,86.58,86.65,86.51,86.64,51039.0,80.4427,80.5078,80.3777,80.4985,51039.0
2022-11-16 12:10:00,86.65,86.66,86.5,86.56,47139.0,80.5078,80.517,80.3684,80.4241,47139.0
2022-11-16 12:20:00,86.57,86.7,86.47,86.61,158426.0,80.4334,80.5542,80.3405,80.4706,158426.0
2022-11-16 12:30:00,86.62,86.69,86.56,86.64,43882.0,80.4799,80.5449,80.4241,80.4985,43882.0
2022-11-16 12:40:00,86.65,86.9,86.64,86.79,38458.0,80.5078,80.74,80.4985,80.6378,38458.0
2022-11-16 12:50:00,86.79,86.89,86.67,86.69,104932.0,80.6378,80.7307,80.5263,80.5449,104932.0
2022-11-16 13:00:00,86.67,86.75,86.62,86.74,86957.0,80.5263,80.6007,80.4799,80.5914,86957.0
2022-11-16 13:10:00,86.75,86.78,86.64,86.67,52453.0,80.6007,80.6285,80.4985,80.5263,52453.0
2022-11-16 13:20:00,86.67,86.68,86.53,86.55,30773.0,80.5263,80.5356,80.3963,80.4148,30773.0
2022-11-16 13:30:00,86.55,86.57,86.34,86.43,62001.0,80.4148,80.4334,80.2197,80.3034,62001.0
2022-11-16 13:40:00,86.42,86.45,86.24,86.27,29336.0,80.2941,80.3219,80.1268,80.1547,29336.0
2022-11-16 13:50:00,86.27,86.3,86.23,86.26,21636.0,80.1547,80.1826,80.1175,80.1454,21636.0
2022-11-16 14:00:00,86.26,86.36,86.19,86.27,24259.0,80.1454,80.2383,80.0804,80.1547,24259.0
2022-11-16 14:10:00,86.27,86.29,86.22,86.24,32850.0,80.1547,80.1733,80.1082,80.1268,32850.0
2022-11-16 14:20:00,86.25,86.33,86.19,86.2,34679.0,80.1361,80.2104,80.0804,80.0897,34679.0
2022-11-16 14:30:00,86.21,86.42,86.05,86.32,101889.0,80.0989,80.2941,79.9503,80.2012,101889.0
2022-11-16 14:40:00,86.32,86.37,86.24,86.28,57394.0,80.2012,80.2476,80.1268,80.164,57394.0
2022-11-16 14:50:00,86.27,86.46,86.26,86.44,45817.0,80.1547,80.3312,80.1454,80.3126,45817.0
2022-11-16 15:00:00,86.44,86.47,86.11,86.15,43441.0,80.3126,80.3405,80.006,80.0432,43441.0
2022-11-16 15:10:00,86.15,86.21,85.97,85.99,164375.0,80.0432,80.0989,79.876,79.8945,164375.0
2022-11-16 15:20:00,86.0,86.27,86.0,86.24,67885.0,79.9038,80.1547,79.9038,80.1268,67885.0
2022-11-16 15:30:00,86.25,86.32,86.16,86.28,81210.0,80.1361,80.2012,80.0525,80.164,81210.0
2022-11-16 15:40:00,86.28,86.44,86.24,86.42,247023.0,80.164,80.3126,80.1268,80.2941,247023.0
2022-11-16 15:50:00,86.42,86.47,86.14,86.17,515756.0,80.2941,80.3405,80.0339,80.0618,515756.0
2022-11-17 09:30:00,85.12,85.36,84.76,84.97,201289.0,79.0862,79.3092,78.7517,78.9468,201289.0
2022-11-17 09:40:00,84.95,85.28,84.89,85.07,133893.0,78.9283,79.2349,78.8725,79.0398,133893.0
2022-11-17 09:50:00,85.08,85.18,84.81,84.83,71697.0,79.049,79.142,78.7982,78.8168,71697.0
2022-11-17 10:00:00,84.84,85.19,84.77,85.14,78722.0,78.8261,79.1513,78.761,79.1048,78722.0
2022-11-17 10:10:00,85.14,85.19,85.0,85.14,182132.0,79.1048,79.1513,78.9747,79.1048,182132.0
2022-11-17 10:20:00,85.15,85.23,84.96,85.13,337821.0,79.1141,79.1884,78.9376,79.0955,337821.0
2022-11-17 10:30:00,85.14,85.17,84.91,84.99,203847.0,79.1048,79.1327,78.8911,78.9654,203847.0
2022-11-17 10:40:00,84.99,85.07,84.89,84.95,57178.0,78.9654,79.0398,78.8725,78.9283,57178.0
2022-11-17 10:50:00,84.94,85.07,84.93,85.04,68606.0,78.919,79.0398,78.9097,79.0119,68606.0
2022-11-17 11:00:00,85.03,85.1,84.93,84.95,79085.0,79.0026,79.0676,78.9097,78.9283,79085.0
2022-11-17 11:10:00,84.96,85.03,84.92,84.98,102226.0,78.9376,79.0026,78.9004,78.9561,102226.0
2022-11-17 11:20:00,84.98,85.12,84.91,85.12,35918.0,78.9561,79.0862,78.8911,79.0862,35918.0
2022-11-17 11:30:00,85.13,85.21,85.07,85.14,44999.0,79.0955,79.1698,79.0398,79.1048,44999.0
2022-11-17 11:40:00,85.14,85.16,84.98,84.98,53844.0,79.1048,79.1234,78.9561,78.9561,53844.0
2022-11-17 11:50:00,84.98,85.29,84.97,85.27,70889.0,78.9561,79.2442,78.9468,79.2256,70889.0
2022-11-17 12:00:00,85.28,85.47,85.26,85.34,76687.0,79.2349,79.4114,79.2163,79.2906,76687.0
2022-11-17 12:10:00,85.33,85.34,85.13,85.23,38225.0,79.2813,79.2906,79.0955,79.1884,38225.0
2022-11-17 12:20:00,85.22,85.32,85.17,85.31,33488.0,79.1791,79.272,79.1327,79.2627,33488.0
2022-11-17 12:30:00,85.3,85.35,85.22,85.32,51511.0,79.2535,79.2999,79.1791,79.272,51511.0
2022-11-17 12:40:00,85.33,85.47,85.3,85.39,42927.0,79.2813,79.4114,79.2535,79.3371,42927.0
2022-11-17 12:50:00,85.39,85.54,85.39,85.39,102137.0,79.3371,79.4764,79.3371,79.3371,102137.0
2022-11-17 13:00:00,85.4,85.47,85.33,85.34,52564.0,79.3464,79.4114,79.2813,79.2906,52564.0
2022-11-17 13:10:00,85.32,85.6,85.32,85.59,47427.0,79.272,79.5322,79.272,79.5229,47427.0
2022-11-17 13:20:00,85.59,85.64,85.49,85.64,39692.0,79.5229,79.5694,79.43,79.5694,39692.0
2022-11-17 13:30:00,85.64,85.71,85.61,85.69,26217.0,79.5694,79.6344,79.5415,79.6158,26217.0
2022-11-17 13:40:00,85.69,85.73,85.61,85.65,21974.0,79.6158,79.653,79.5415,79.5786,21974.0
2022-11-17 13:50:00,85.66,85.66,85.49,85.59,52253.0,79.5879,79.5879,79.43,79.5229,52253.0
2022-11-17 14:00:00,85.6,85.67,85.47,85.48,140954.0,79.5322,79.5972,79.4114,79.4207,140954.0
2022-11-17 14:10:00,85.46,85.46,85.27,85.32,28668.0,79.4021,79.4021,79.2256,79.272,28668.0
2022-11-17 14:20:00,85.32,85.38,85.26,85.33,51545.0,79.272,79.3278,79.2163,79.2813,51545.0
2022-11-17 14:30:00,85.34,85.34,85.14,85.2,42911.0,79.2906,79.2906,79.1048,79.1605,42911.0
2022-11-17 14:40:00,85.2,85.24,85.02,85.22,54725.0,79.1605,79.1977,78.9933,79.1791,54725.0
2022-11-17 14:50:00,85.24,85.28,85.19,85.22,36283.0,79.1977,79.2349,79.1513,79.1791,36283.0
2022-11-17 15:00:00,85.23,85.25,85.08,85.08,72382.0,79.1884,79.207,79.049,79.049,72382.0
2022-11-17 15:10:00,85.09,85.09,84.9,84.91,74239.0,79.0583,79.0583,78.8818,78.8911,74239.0
2022-11-17 15:20:00,84.91,84.92,84.8,84.91,73657.0,78.8911,78.9004,78.7889,78.8911,73657.0
2022-11-17 15:30:00,84.91,84.96,84.82,84.9,89466.0,78.8911,78.9376,78.8075,78.8818,89466.0
2022-11-17 15:40:00,84.91,85.12,84.88,85.11,357134.0,78.8911,79.0862,78.8632,79.0769,357134.0
2022-11-17 15:50:00,85.11,85.56,85.1,85.54,361799.0,79.0769,79.495,79.0676,79.4764,361799.0
2022-11-18 09:30:00,86.85,86.89,86.53,86.55,302305.0,80.6936,80.7307,80.3963,80.4148,302305.0
2022-11-18 09:40:00,86.53,86.65,86.38,86.42,128179.0,80.3963,80.5078,80.2569,80.2941,128179.0
2022-11-18 09:50:00,86.43,86.63,86.29,86.31,157091.0,80.3034,80.4892,80.1733,80.1919,157091.0
2022-11-18 10:00:00,86.32,86.36,85.99,86.12,178583.0,80.2012,80.2383,79.8945,80.0153,178583.0
2022-11-18 10:10:00,86.11,86.11,85.87,86.0,67495.0,80.006,80.006,79.783,79.9038,67495.0
2022-11-18 10:20:00,86.0,86.21,85.99,86.15,42985.0,79.9038,80.0989,79.8945,80.0432,42985.0
2022-11-18 10:30:00,86.12,86.22,86.1,86.12,43726.0,80.0153,80.1082,79.9967,80.0153,43726.0
2022-11-18 10:40:00,86.12,86.2,85.97,86.04,45436.0,80.0153,80.0897,79.876,79.941,45436.0
2022-11-18 10:50:00,86.03,86.07,85.78,85.89,69147.0,79.9317,79.9689,79.6994,79.8016,69147.0
2022-11-18 11:00:00,85.89,85.98,85.85,85.95,77805.0,79.8016,79.8853,79.7645,79.8574,77805.0
2022-11-18 11:10:00,85.95,86.09,85.88,86.07,65274.0,79.8574,79.9875,79.7923,79.9689,65274.0
2022-11-18 11:20:00,86.07,86.17,86.04,86.06,54917.0,79.9689,80.0618,79.941,79.9596,54917.0
2022-11-18 11:30:00,86.07,86.13,85.91,85.92,47273.0,79.9689,80.0246,79.8202,79.8295,47273.0
2022-11-18 11:40:00,85.94,85.99,85.88,85.89,50775.0,79.8481,79.8945,79.7923,79.8016,50775.0
2022-11-18 11:50:00,85.89,86.04,85.87,86.03,39280.0,79.8016,79.941,79.783,79.9317,39280.0
2022-11-18 12:00:00,86.04,86.08,85.93,85.98,52492.0,79.941,79.9782,79.8388,79.8853,52492.0
2022-11-18 12:10:00,85.97,85.97,85.65,85.73,53475.0,79.876,79.876,79.5786,79.653,53475.0
2022-11-18 12:20:00,85.73,85.88,85.69,85.88,36931.0,79.653,79.7923,79.6158,79.7923,36931.0
2022-11-18 12:30:00,85.88,86.05,85.81,86.05,90772.0,79.7923,79.9503,79.7273,79.9503,90772.0
2022-11-18 12:40:00,86.05,86.05,85.87,85.87,21600.0,79.9503,79.9503,79.783,79.783,21600.0
2022-11-18 12:50:00,85.89,85.93,85.78,85.93,28934.0,79.8016,79.8388,79.6994,79.8388,28934.0
2022-11-18 13:00:00,85.93,86.04,85.91,86.02,29522.0,79.8388,79.941,79.8202,79.9224,29522.0
2022-11-18 13:10:00,86.02,86.03,85.91,85.92,28319.0,79.9224,79.9317,79.8202,79.8295,28319.0
2022-11-18 13:20:00,85.92,86.04,85.84,86.04,21982.0,79.8295,79.941,79.7552,79.941,21982.0
2022-11-18 13:30:00,86.04,86.18,86.04,86.11,31849.0,79.941,80.0711,79.941,80.006,31849.0
2022-11-18 13:40:00,86.11,86.11,85.92,85.93,22025.0,80.006,80.006,79.8295,79.8388,22025.0
2022-11-18 13:50:00,85.94,86.02,85.93,86.02,17048.0,79.8481,79.9224,79.8388,79.9224,17048.0
2022-11-18 14:00:00,86.0,86.16,85.98,86.09,26366.0,79.9038,80.0525,79.8853,79.9875,26366.0
2022-11-18 14:10:00,86.08,86.09,85.97,86.0,24395.0,79.9782,79.9875,79.876,79.9038,24395.0
2022-11-18 14:20:00,86.01,86.06,85.99,86.0,54746.0,79.9131,79.9596,79.8945,79.9038,54746.0
2022-11-18 14:30:00,86.01,86.08,85.88,85.96,59697.0,79.9131,79.9782,79.7923,79.8667,59697.0
2022-11-18 14:40:00,85.95,85.99,85.89,85.9,29917.0,79.8574,79.8945,79.8016,79.8109,29917.0
2022-11-18 14:50:00,85.9,86.01,85.87,85.98,31722.0,79.8109,79.9131,79.783,79.8853,31722.0
2022-11-18 15:00:00,85.99,86.2,85.98,86.19,64045.0,79.8945,80.0897,79.8853,80.0804,64045.0
2022-11-18 15:10:00,86.19,86.22,86.09,86.16,144365.0,80.0804,80.1082,79.9875,80.0525,144365.0
2022-11-18 15:20:00,86.16,86.26,86.03,86.25,70253.0,80.0525,80.1454,79.9317,80.1361,70253.0
2022-11-18 15:30:00,86.25,86.36,86.22,86.35,229860.0,80.1361,80.2383,80.1082,80.229,229860.0
2022-11-18 15:40:00,86.36,86.63,86.31,86.62,226739.0,80.2383,80.4892,80.1919,80.4799,226739.0
2022-11-18 15:50:00,86.62,86.72,86.34,86.57,979025.0,80.4799,80.5728,80.2197,80.4334,979025.0
2022-11-21 09:30:00,86.27,86.75,86.27,86.47,303233.0,80.1547,80.6007,80.1547,80.3405,303233.0
2022-11-21 09:40:00,86.47,86.89,86.4,86.72,277135.0,80.3405,80.7307,80.2755,80.5728,277135.0
2022-11-21 09:50:00,86.72,86.9,86.65,86.84,177576.0,80.5728,80.74,80.5078,80.6843,177576.0
2022-11-21 10:00:00,86.86,86.94,86.72,86.89,149786.0,80.7029,80.7772,80.5728,80.7307,149786.0
2022-11-21 10:10:00,86.9,86.92,86.7,86.75,49322.0,80.74,80.7586,80.5542,80.6007,49322.0
2022-11-21 10:20:00,86.76,86.76,86.53,86.58,68665.0,80.61,80.61,80.3963,80.4427,68665.0
2022-11-21 10:30:00,86.56,86.57,86.41,86.47,80264.0,80.4241,80.4334,80.2848,80.3405,80264.0
2022-11-21 10:40:00,86.46,86.52,86.39,86.46,92059.0,80.3312,80.387,80.2662,80.3312,92059.0
2022-11-21 10:50:00,86.46,86.51,86.35,86.47,42511.0,80.3312,80.3777,80.229,80.3405,42511.0
2022-11-21 11:00:00,86.47,86.52,86.34,86.48,72698.0,80.3405,80.387,80.2197,80.3498,72698.0
2022-11-21 11:10:00,86.48,86.5,86.32,86.32,41585.0,80.3498,80.3684,80.2012,80.2012,41585.0
2022-11-21 11:20:00,86.32,86.47,86.29,86.31,79017.0,80.2012,80.3405,80.1733,80.1919,79017.0
2022-11-21 11:30:00,86.32,86.4,86.24,86.24,55022.0,80.2012,80.2755,80.1268,80.1268,55022.0
2022-11-21 11:40:00,86.25,86.36,86.22,86.35,78113.0,80.1361,80.2383,80.1082,80.229,78113.0
2022-11-21 11:50:00,86.34,86.39,86.06,86.13,106016.0,80.2197,80.2662,79.9596,80.0246,106016.0
2022-11-21 12:00:00,86.13,86.31,86.12,86.26,46387.0,80.0246,80.1919,80.0153,80.1454,46387.0
2022-11-21 12:10:00,86.27,86.31,86.17,86.22,73387.0,80.1547,80.1919,80.0618,80.1082,73387.0
2022-11-21 12:20:00,86.22,86.29,86.18,86.23,113919.0,80.1082,80.1733,80.0711,80.1175,113919.0
2022-11-21 12:30:00,86.23,86.42,86.23,86.36,78632.0,80.1175,80.2941,80.1175,80.2383,78632.0
2022-11-21 12:40:00,86.36,86.43,86.27,86.29,39760.0,80.2383,80.3034,80.1547,80.1733,39760.0
2022-11-21 12:50:00,86.29,86.32,86.23,86.28,139333.0,80.1733,80.2012,80.1175,80.164,139333.0
2022-11-21 13:00:00,86.29,86.44,86.29,86.42,41517.0,80.1733,80.3126,80.1733,80.2941,41517.0
2022-11-21 13:10:00,86.42,86.54,86.4,86.52,60609.0,80.2941,80.4056,80.2755,80.387,60609.0
2022-11-21 13:20:00,86.53,86.61,86.52,86.59,17201.0,80.3963,80.4706,80.387,80.452,17201.0
2022-11-21 13:30:00,86.6,86.62,86.55,86.59,28675.0,80.4613,80.4799,80.4148,80.452,28675.0
2022-11-21 13:40:00,86.6,86.6,86.48,86.55,56284.0,80.4613,80.4613,80.3498,80.4148,56284.0
2022-11-21 13:50:00,86.54,86.6,86.47,86.49,17278.0,80.4056,80.4613,80.3405,80.3591,17278.0
2022-11-21 14:00:00,86.49,86.66,86.48,86.66,19257.0,80.3591,80.517,80.3498,80.517,19257.0
2022-11-21 14:10:00,86.67,86.79,86.62,86.76,24581.0,80.5263,80.6378,80.4799,80.61,24581.0
2022-11-21 14:20:00,86.77,86.78,86.65,86.66,31538.0,80.6193,80.6285,80.5078,80.517,31538.0
2022-11-21 14:30:00,86.65,86.74,86.63,86.73,32524.0,80.5078,80.5914,80.4892,80.5821,32524.0
2022-11-21 14:40:00,86.72,86.72,86.64,86.7,30379.0,80.5728,80.5728,80.4985,80.5542,30379.0
2022-11-21 14:50:00,86.69,86.79,86.68,86.69,38213.0,80.5449,80.6378,80.5356,80.5449,38213.0
2022-11-21 15:00:00,86.69,86.76,86.66,86.74,57858.0,80.5449,80.61,80.517,80.5914,57858.0
2022-11-21 15:10:00,86.74,86.92,86.72,86.91,93459.0,80.5914,80.7586,80.5728,80.7493,93459.0
2022-11-21 15:20:00,86.91,86.93,86.82,86.92,77448.0,80.7493,80.7679,80.6657,80.7586,77448.0
2022-11-21 15:30:00,86.92,86.97,86.86,86.94,78095.0,80.7586,80.8051,80.7029,80.7772,78095.0
2022-11-21 15:40:00,86.95,87.08,86.93,87.07,178663.0,80.7865,80.9073,80.7679,80.898,178663.0
2022-11-21 15:50:00,87.07,87.17,86.99,87.07,514403.0,80.898,80.9909,80.8237,80.898,514403.0
2022-11-22 09:30:00,87.39,87.42,86.87,87.13,172869.0,81.1953,81.2232,80.7122,80.9537,172869.0
2022-11-22 09:40:00,87.12,87.31,86.98,87.28,88600.0,80.9444,81.121,80.8144,81.0931,88600.0
2022-11-22 09:50:00,87.27,87.38,87.16,87.23,66297.0,81.0838,81.186,80.9816,81.0466,66297.0
2022-11-22 10:00:00,87.23,87.29,87.0,87.12,57090.0,81.0466,81.1024,80.8329,80.9444,57090.0
2022-11-22 10:10:00,87.12,87.31,87.11,87.17,45060.0,80.9444,81.121,80.9352,80.9909,45060.0
2022-11-22 10:20:00,87.17,87.23,87.04,87.13,54169.0,80.9909,81.0466,80.8701,80.9537,54169.0
2022-11-22 10:30:00,87.14,87.19,86.89,87.01,88744.0,80.963,81.0095,80.7307,80.8422,88744.0
2022-11-22 10:40:00,87.01,87.13,86.97,87.11,50645.0,80.8422,80.9537,80.8051,80.9352,50645.0
2022-11-22 10:50:00,87.12,87.26,87.12,87.16,91987.0,80.9444,81.0745,80.9444,80.9816,91987.0
2022-11-22 11:00:00,87.17,87.18,87.06,87.07,24806.0,80.9909,81.0002,80.8887,80.898,24806.0
2022-11-22 11:10:00,87.08,87.12,86.94,87.08,28617.0,80.9073,80.9444,80.7772,80.9073,28617.0
2022-11-22 11:20:00,87.06,87.11,86.98,87.02,22470.0,80.8887,80.9352,80.8144,80.8515,22470.0
2022-11-22 11:30:00,87.02,87.05,86.91,86.92,145553.0,80.8515,80.8794,80.7493,80.7586,145553.0
2022-11-22 11:40:00,86.92,87.02,86.88,87.02,40047.0,80.7586,80.8515,80.7215,80.8515,40047.0
2022-11-22 11:50:00,87.03,87.12,87.01,87.11,32209.0,80.8608,80.9444,80.8422,80.9352,32209.0
2022-11-22 12:00:00,87.1,87.15,86.95,86.98,103279.0,80.9259,80.9723,80.7865,80.8144,103279.0
2022-11-22 12:10:00,86.98,87.08,86.97,86.99,17970.0,80.8144,80.9073,80.8051,80.8237,17970.0
2022-11-22 12:20:00,86.98,86.99,86.9,86.99,66738.0,80.8144,80.8237,80.74,80.8237,66738.0
2022-11-22 12:30:00,86.99,87.1,86.99,87.09,16874.0,80.8237,80.9259,80.8237,80.9166,16874.0
2022-11-22 12:40:00,87.11,87.13,87.05,87.09,23284.0,80.9352,80.9537,80.8794,80.9166,23284.0
2022-11-22 12:50:00,87.08,87.1,87.03,87.07,22906.0,80.9073,80.9259,80.8608,80.898,22906.0
2022-11-22 13:00:00,87.08,87.21,87.04,87.18,76101.0,80.9073,81.0281,80.8701,81.0002,76101.0
2022-11-22 13:10:00,87.17,87.22,87.12,87.15,23029.0,80.9909,81.0374,80.9444,80.9723,23029.0
2022-11-22 13:20:00,87.14,87.23,87.12,87.23,41198.0,80.963,81.0466,80.9444,81.0466,41198.0
2022-11-22 13:30:00,87.23,87.28,87.08,87.09,61422.0,81.0466,81.0931,80.9073,80.9166,61422.0
2022-11-22 13:40:00,87.07,87.11,87.03,87.07,36284.0,80.898,80.9352,80.8608,80.898,36284.0
2022-11-22 13:50:00,87.08,87.14,87.05,87.11,112126.0,80.9073,80.963,80.8794,80.9352,112126.0
2022-11-22 14:00:00,87.11,87.15,87.06,87.08,41323.0,80.9352,80.9723,80.8887,80.9073,41323.0
2022-11-22 14:10:00,87.08,87.17,87.04,87.16,16083.0,80.9073,80.9909,80.8701,80.9816,16083.0
2022-11-22 14:20:00,87.15,87.19,87.12,87.14,26723.0,80.9723,81.0095,80.9444,80.963,26723.0
2022-11-22 14:30:00,87.14,87.16,87.03,87.16,75903.0,80.963,80.9816,80.8608,80.9816,75903.0
2022-11-22 14:40:00,87.16,87.23,87.11,87.23,46772.0,80.9816,81.0466,80.9352,81.0466,46772.0
2022-11-22 14:50:00,87.23,87.27,87.19,87.26,38836.0,81.0466,81.0838,81.0095,81.0745,38836.0
2022-11-22 15:00:00,87.25,87.35,87.24,87.29,52392.0,81.0652,81.1581,81.0559,81.1024,52392.0
2022-11-22 15:10:00,87.29,87.37,87.27,87.31,73798.0,81.1024,81.1767,81.0838,81.121,73798.0
2022-11-22 15:20:00,87.31,87.36,87.29,87.32,59573.0,81.121,81.1674,81.1024,81.1303,59573.0
2022-11-22 15:30:00,87.32,87.42,87.29,87.39,99407.0,81.1303,81.2232,81.1024,81.1953,99407.0
2022-11-22 15:40:00,87.39,87.53,87.37,87.51,163596.0,81.1953,81.3254,81.1767,81.3068,163596.0
2022-11-22 15:50:00,87.52,87.57,87.41,87.5,414160.0,81.3161,81.3625,81.2139,81.2975,414160.0
2022-11-23 09:30:00,87.41,87.46,87.16,87.37,240985.0,81.2139,81.2603,80.9816,81.1767,240985.0
2022-11-23 09:40:00,87.39,87.6,87.25,87.53,148791.0,81.1953,81.3904,81.0652,81.3254,148791.0
2022-11-23 09:50:00,87.53,87.85,87.53,87.73,171893.0,81.3254,81.6227,81.3254,81.5112,171893.0
2022-11-23 10:00:00,87.74,87.88,87.65,87.74,85127.0,81.5205,81.6506,81.4369,81.5205,85127.0
2022-11-23 10:10:00,87.73,87.79,87.56,87.65,83431.0,81.5112,81.5669,81.3533,81.4369,83431.0
2022-11-23 10:20:00,87.65,87.87,87.62,87.84,35962.0,81.4369,81.6413,81.409,81.6134,35962.0
2022-11-23 10:30:00,87.87,87.96,87.85,87.91,70890.0,81.6413,81.7249,81.6227,81.6784,70890.0
2022-11-23 10:40:00,87.95,88.03,87.83,87.84,67512.0,81.7156,81.7899,81.6041,81.6134,67512.0
2022-11-23 10:50:00,87.87,87.93,87.8,87.81,25930.0,81.6413,81.697,81.5762,81.5855,25930.0
2022-11-23 11:00:00,87.81,87.83,87.62,87.65,27336.0,81.5855,81.6041,81.409,81.4369,27336.0
2022-11-23 11:10:00,87.64,87.72,87.56,87.56,14230.0,81.4276,81.5019,81.3533,81.3533,14230.0
2022-11-23 11:20:00,87.57,87.65,87.51,87.58,88210.0,81.3625,81.4369,81.3068,81.3718,88210.0
2022-11-23 11:30:00,87.58,87.58,87.46,87.49,113839.0,81.3718,81.3718,81.2603,81.2882,113839.0
2022-11-23 11:40:00,87.49,87.55,87.43,87.43,32786.0,81.2882,81.344,81.2325,81.2325,32786.0
2022-11-23 11:50:00,87.42,87.48,87.18,87.24,44508.0,81.2232,81.2789,81.0002,81.0559,44508.0
2022-11-23 12:00:00,87.24,87.35,87.22,87.34,46929.0,81.0559,81.1581,81.0374,81.1488,46929.0
2022-11-23 12:10:00,87.35,87.39,87.29,87.31,55312.0,81.1581,81.1953,81.1024,81.121,55312.0
2022-11-23 12:20:00,87.31,87.37,87.28,87.31,23858.0,81.121,81.1767,81.0931,81.121,23858.0
2022-11-23 12:30:00,87.31,87.36,87.17,87.23,41877.0,81.121,81.1674,80.9909,81.0466,41877.0
2022-11-23 12:40:00,87.24,87.24,87.13,87.22,20080.0,81.0559,81.0559,80.9537,81.0374,20080.0
2022-11-23 12:50:00,87.21,87.23,86.98,87.09,25472.0,81.0281,81.0466,80.8144,80.9166,25472.0
2022-11-23 13:00:00,87.09,87.12,87.05,87.07,39860.0,80.9166,80.9444,80.8794,80.898,39860.0
2022-11-23 13:10:00,87.06,87.1,86.97,87.09,64967.0,80.8887,80.9259,80.8051,80.9166,64967.0
2022-11-23 13:20:00,87.09,87.15,87.08,87.15,38679.0,80.9166,80.9723,80.9073,80.9723,38679.0
2022-11-23 13:30:00,87.18,87.23,87.17,87.2,47731.0,81.0002,81.0466,80.9909,81.0188,47731.0
2022-11-23 13:40:00,87.2,87.24,87.09,87.09,63635.0,81.0188,81.0559,80.9166,80.9166,63635.0
2022-11-23 13:50:00,87.09,87.09,86.99,87.03,22740.0,80.9166,80.9166,80.8237,80.8608,22740.0
2022-11-23 14:00:00,87.03,87.39,86.93,87.32,162759.0,80.8608,81.1953,80.7679,81.1303,162759.0
2022-11-23 14:10:00,87.33,87.35,87.18,87.21,83475.0,81.1396,81.1581,81.0002,81.0281,83475.0
2022-11-23 14:20:00,87.21,87.43,87.19,87.31,31653.0,81.0281,81.2325,81.0095,81.121,31653.0
2022-11-23 14:30:00,87.31,87.31,87.08,87.11,87513.0,81.121,81.121,80.9073,80.9352,87513.0
2022-11-23 14:40:00,87.1,87.36,87.1,87.34,26648.0,80.9259,81.1674,80.9259,81.1488,26648.0
2022-11-23 14:50:00,87.33,87.39,87.28,87.34,81013.0,81.1396,81.1953,81.0931,81.1488,81013.0
2022-11-23 15:00:00,87.32,87.39,87.23,87.38,21866.0,81.1303,81.1953,81.0466,81.186,21866.0
2022-11-23 15:10:00,87.38,87.55,87.36,87.53,124491.0,81.186,81.344,81.1674,81.3254,124491.0
2022-11-23 15:20:00,87.53,87.6,87.46,87.52,66333.0,81.3254,81.3904,81.2603,81.3161,66333.0
2022-11-23 15:30:00,87.52,87.56,87.49,87.56,51058.0,81.3161,81.3533,81.2882,81.3533,51058.0
2022-11-23 15:40:00,87.56,87.57,87.49,87.5,67586.0,81.3533,81.3625,81.2882,81.2975,67586.0
2022-11-23 15:50:00,87.5,87.64,87.5,87.62,204014.0,81.2975,81.4276,81.2975,81.409,204014.0
2022-11-25 09:30:00,87.97,88.21,87.67,88.01,196412.0,81.7342,81.9572,81.4555,81.7714,196412.0
2022-11-25 09:40:00,88.02,88.16,87.91,87.99,126511.0,81.7806,81.9107,81.6784,81.7528,126511.0
2022-11-25 09:50:00,87.99,88.18,87.96,88.09,111003.0,81.7528,81.9293,81.7249,81.8457,111003.0
2022-11-25 10:00:00,88.08,88.16,88.05,88.13,70752.0,81.8364,81.9107,81.8085,81.8828,70752.0
2022-11-25 10:10:00,88.14,88.14,87.94,88.02,95283.0,81.8921,81.8921,81.7063,81.7806,95283.0
2022-11-25 10:20:00,88.01,88.07,87.98,88.04,60985.0,81.7714,81.8271,81.7435,81.7992,60985.0
2022-11-25 10:30:00,88.04,88.04,87.93,87.97,178506.0,81.7992,81.7992,81.697,81.7342,178506.0
2022-11-25 10:40:00,87.98,88.0,87.86,87.86,103754.0,81.7435,81.7621,81.632,81.632,103754.0
2022-11-25 10:50:00,87.87,87.97,87.82,87.97,143984.0,81.6413,81.7342,81.5948,81.7342,143984.0
2022-11-25 11:00:00,87.97,88.03,87.91,87.97,93446.0,81.7342,81.7899,81.6784,81.7342,93446.0
2022-11-25 11:10:00,87.97,87.98,87.86,87.92,102936.0,81.7342,81.7435,81.632,81.6877,102936.0
2022-11-25 11:20:00,87.92,88.0,87.92,87.96,84649.0,81.6877,81.7621,81.6877,81.7249,84649.0
2022-11-25 11:30:00,87.96,88.09,87.94,88.08,50384.0,81.7249,81.8457,81.7063,81.8364,50384.0
2022-11-25 11:40:00,88.07,88.07,87.95,87.98,43280.0,81.8271,81.8271,81.7156,81.7435,43280.0
2022-11-25 11:50:00,87.99,88.04,87.99,88.02,21157.0,81.7528,81.7992,81.7528,81.7806,21157.0
2022-11-25 12:00:00,88.02,88.09,87.96,88.0,49943.0,81.7806,81.8457,81.7249,81.7621,49943.0
2022-11-25 12:10:00,88.0,88.09,87.99,88.06,27932.0,81.7621,81.8457,81.7528,81.8178,27932.0
2022-11-25 12:20:00,88.07,88.1,88.01,88.02,88949.0,81.8271,81.855,81.7714,81.7806,88949.0
2022-11-25 12:30:00,88.02,88.02,87.86,87.91,93177.0,81.7806,81.7806,81.632,81.6784,93177.0
2022-11-25 12:40:00,87.91,87.96,87.81,87.87,101609.0,81.6784,81.7249,81.5855,81.6413,101609.0
2022-11-25 12:50:00,87.87,88.18,87.87,88.15,232890.0,81.6413,81.9293,81.6413,81.9014,232890.0
2022-11-28 09:30:00,87.71,88.08,87.67,87.81,191586.0,81.4926,81.8364,81.4555,81.5855,191586.0
2022-11-28 09:40:00,87.82,87.82,87.46,87.51,153527.0,81.5948,81.5948,81.2603,81.3068,153527.0
2022-11-28 09:50:00,87.53,87.69,87.45,87.53,84916.0,81.3254,81.474,81.251,81.3254,84916.0
2022-11-28 10:00:00,87.52,87.54,87.32,87.53,133992.0,81.3161,81.3347,81.1303,81.3254,133992.0
2022-11-28 10:10:00,87.53,87.7,87.51,87.68,41919.0,81.3254,81.4833,81.3068,81.4647,41919.0
2022-11-28 10:20:00,87.68,87.7,87.42,87.52,98540.0,81.4647,81.4833,81.2232,81.3161,98540.0
2022-11-28 10:30:00,87.52,87.54,87.39,87.54,45172.0,81.3161,81.3347,81.1953,81.3347,45172.0
2022-11-28 10:40:00,87.54,87.56,87.31,87.34,54727.0,81.3347,81.3533,81.121,81.1488,54727.0
2022-11-28 10:50:00,87.34,87.36,87.2,87.25,56879.0,81.1488,81.1674,81.0188,81.0652,56879.0
2022-11-28 11:00:00,87.24,87.33,87.21,87.27,42291.0,81.0559,81.1396,81.0281,81.0838,42291.0
2022-11-28 11:10:00,87.27,87.31,87.16,87.17,52826.0,81.0838,81.121,80.9816,80.9909,52826.0
2022-11-28 11:20:00,87.17,87.19,87.06,87.07,110728.0,80.9909,81.0095,80.8887,80.898,110728.0
2022-11-28 11:30:00,87.09,87.13,87.01,87.07,56770.0,80.9166,80.9537,80.8422,80.898,56770.0
2022-11-28 11:40:00,87.07,87.1,86.97,87.01,90457.0,80.898,80.9259,80.8051,80.8422,90457.0
2022-11-28 11:50:00,87.01,87.06,86.93,86.96,52410.0,80.8422,80.8887,80.7679,80.7958,52410.0
2022-11-28 12:00:00,86.95,87.02,86.67,86.73,132500.0,80.7865,80.8515,80.5263,80.5821,132500.0
2022-11-28 12:10:00,86.73,86.94,86.7,86.92,59983.0,80.5821,80.7772,80.5542,80.7586,59983.0
2022-11-28 12:20:00,86.91,86.97,86.89,86.94,40859.0,80.7493,80.8051,80.7307,80.7772,40859.0
2022-11-28 12:30:00,86.93,86.98,86.88,86.89,31020.0,80.7679,80.8144,80.7215,80.7307,31020.0
2022-11-28 12:40:00,86.89,86.91,86.69,86.73,46652.0,80.7307,80.7493,80.5449,80.5821,46652.0
2022-11-28 12:50:00,86.73,86.73,86.55,86.55,59070.0,80.5821,80.5821,80.4148,80.4148,59070.0
2022-11-28 13:00:00,86.54,86.58,86.5,86.51,86020.0,80.4056,80.4427,80.3684,80.3777,86020.0
2022-11-28 13:10:00,86.51,86.66,86.5,86.63,125094.0,80.3777,80.517,80.3684,80.4892,125094.0
2022-11-28 13:20:00,86.64,86.67,86.55,86.61,32608.0,80.4985,80.5263,80.4148,80.4706,32608.0
2022-11-28 13:30:00,86.6,86.64,86.51,86.53,28980.0,80.4613,80.4985,80.3777,80.3963,28980.0
2022-11-28 13:40:00,86.53,86.54,86.39,86.39,34590.0,80.3963,80.4056,80.2662,80.2662,34590.0
2022-11-28 13:50:00,86.41,86.46,86.32,86.34,83880.0,80.2848,80.3312,80.2012,80.2197,83880.0
2022-11-28 14:00:00,86.34,86.37,86.24,86.24,103309.0,80.2197,80.2476,80.1268,80.1268,103309.0
2022-11-28 14:10:00,86.24,86.33,86.2,86.31,54261.0,80.1268,80.2104,80.0897,80.1919,54261.0
2022-11-28 14:20:00,86.3,86.31,86.17,86.17,47026.0,80.1826,80.1919,80.0618,80.0618,47026.0
2022-11-28 14:30:00,86.17,86.26,86.09,86.25,46298.0,80.0618,80.1454,79.9875,80.1361,46298.0
2022-11-28 14:40:00,86.25,86.29,86.15,86.17,40516.0,80.1361,80.1733,80.0432,80.0618,40516.0
2022-11-28 14:50:00,86.16,86.16,85.98,86.01,63474.0,80.0525,80.0525,79.8853,79.9131,63474.0
2022-11-28 15:00:00,86.0,86.07,85.96,85.96,59043.0,79.9038,79.9689,79.8667,79.8667,59043.0
2022-11-28 15:10:00,85.95,85.95,85.72,85.77,142729.0,79.8574,79.8574,79.6437,79.6901,142729.0
2022-11-28 15:20:00,85.77,85.84,85.69,85.73,258297.0,79.6901,79.7552,79.6158,79.653,258297.0
2022-11-28 15:30:00,85.73,85.82,85.67,85.75,137462.0,79.653,79.7366,79.5972,79.6716,137462.0
2022-11-28 15:40:00,85.75,85.75,85.61,85.63,177887.0,79.6716,79.6716,79.5415,79.5601,177887.0
2022-11-28 15:50:00,85.63,85.82,85.61,85.78,663113.0,79.5601,79.7366,79.5415,79.6994,663113.0
2022-11-29 09:30:00,85.9,86.13,85.63,86.01,212632.0,79.8109,80.0246,79.5601,79.9131,212632.0
2022-11-29 09:40:00,86.02,86.31,86.02,86.25,142466.0,79.9224,80.1919,79.9224,80.1361,142466.0
2022-11-29 09:50:00,86.24,86.34,86.14,86.21,144701.0,80.1268,80.2197,80.0339,80.0989,144701.0
2022-11-29 10:00:00,86.21,86.33,86.15,86.23,96197.0,80.0989,80.2104,80.0432,80.1175,96197.0
2022-11-29 10:10:00,86.25,86.48,86.2,86.45,103301.0,80.1361,80.3498,80.0897,80.3219,103301.0
2022-11-29 10:20:00,86.47,86.62,86.47,86.6,120350.0,80.3405,80.4799,80.3405,80.4613,120350.0
2022-11-29 10:30:00,86.61,86.72,86.56,86.69,72425.0,80.4706,80.5728,80.4241,80.5449,72425.0
2022-11-29 10:40:00,86.7,86.82,86.64,86.79,52642.0,80.5542,80.6657,80.4985,80.6378,52642.0
2022-11-29 10:50:00,86.78,86.89,86.75,86.88,60879.0,80.6285,80.7307,80.6007,80.7215,60879.0
2022-11-29 11:00:00,86.87,86.88,86.55,86.55,97502.0,80.7122,80.7215,80.4148,80.4148,97502.0
2022-11-29 11:10:00,86.55,86.64,86.43,86.45,56338.0,80.4148,80.4985,80.3034,80.3219,56338.0
2022-11-29 11:20:00,86.44,86.58,86.39,86.54,50590.0,80.3126,80.4427,80.2662,80.4056,50590.0
2022-11-29 11:30:00,86.53,86.64,86.52,86.57,37129.0,80.3963,80.4985,80.387,80.4334,37129.0
2022-11-29 11:40:00,86.56,86.56,86.44,86.54,41260.0,80.4241,80.4241,80.3126,80.4056,41260.0
2022-11-29 11:50:00,86.54,86.66,86.51,86.66,75918.0,80.4056,80.517,80.3777,80.517,75918.0
2022-11-29 12:00:00,86.66,86.69,86.59,86.64,46471.0,80.517,80.5449,80.452,80.4985,46471.0
2022-11-29 12:10:00,86.64,86.64,86.46,86.54,47595.0,80.4985,80.4985,80.3312,80.4056,47595.0
2022-11-29 12:20:00,86.54,86.61,86.51,86.54,52689.0,80.4056,80.4706,80.3777,80.4056,52689.0
2022-11-29 12:30:00,86.54,86.74,86.54,86.71,36660.0,80.4056,80.5914,80.4056,80.5635,36660.0
2022-11-29 12:40:00,86.72,86.75,86.6,86.67,28890.0,80.5728,80.6007,80.4613,80.5263,28890.0
2022-11-29 12:50:00,86.66,86.7,86.62,86.65,30310.0,80.517,80.5542,80.4799,80.5078,30310.0
2022-11-29 13:00:00,86.63,86.64,86.55,86.57,35766.0,80.4892,80.4985,80.4148,80.4334,35766.0
2022-11-29 13:10:00,86.57,86.74,86.56,86.67,37451.0,80.4334,80.5914,80.4241,80.5263,37451.0
2022-11-29 13:20:00,86.67,86.67,86.54,86.55,52374.0,80.5263,80.5263,80.4056,80.4148,52374.0
2022-11-29 13:30:00,86.54,86.62,86.52,86.54,35697.0,80.4056,80.4799,80.387,80.4056,35697.0
2022-11-29 13:40:00,86.54,86.56,86.52,86.52,38042.0,80.4056,80.4241,80.387,80.387,38042.0
2022-11-29 13:50:00,86.51,86.71,86.5,86.69,96843.0,80.3777,80.5635,80.3684,80.5449,96843.0
2022-11-29 14:00:00,86.71,86.89,86.71,86.86,110228.0,80.5635,80.7307,80.5635,80.7029,110228.0
2022-11-29 14:10:00,86.84,86.87,86.79,86.86,52033.0,80.6843,80.7122,80.6378,80.7029,52033.0
2022-11-29 14:20:00,86.87,86.89,86.69,86.72,126557.0,80.7122,80.7307,80.5449,80.5728,126557.0
2022-11-29 14:30:00,86.72,86.73,86.6,86.72,67228.0,80.5728,80.5821,80.4613,80.5728,67228.0
2022-11-29 14:40:00,86.72,86.74,86.67,86.72,49354.0,80.5728,80.5914,80.5263,80.5728,49354.0
2022-11-29 14:50:00,86.72,86.82,86.72,86.81,46942.0,80.5728,80.6657,80.5728,80.6564,46942.0
2022-11-29 15:00:00,86.81,86.96,86.79,86.96,63339.0,80.6564,80.7958,80.6378,80.7958,63339.0
2022-11-29 15:10:00,86.95,86.99,86.88,86.95,49144.0,80.7865,80.8237,80.7215,80.7865,49144.0
2022-11-29 15:20:00,86.95,87.04,86.92,87.0,82939.0,80.7865,80.8701,80.7586,80.8329,82939.0
2022-11-29 15:30:00,87.01,87.14,86.98,87.04,105542.0,80.8422,80.963,80.8144,80.8701,105542.0
2022-11-29 15:40:00,87.02,87.2,87.02,87.2,232847.0,80.8515,81.0188,80.8515,81.0188,232847.0
2022-11-29 15:50:00,87.21,87.25,87.1,87.17,464873.0,81.0281,81.0652,80.9259,80.9909,464873.0
2022-11-30 09:30:00,87.0,87.0,86.46,86.48,241514.0,80.8329,80.8329,80.3312,80.3498,241514.0
2022-11-30 09:40:00,86.46,86.55,86.37,86.46,309757.0,80.3312,80.4148,80.2476,80.3312,309757.0
2022-11-30 09:50:00,86.47,86.77,86.4,86.71,124789.0,80.3405,80.6193,80.2755,80.5635,124789.0
2022-11-30 10:00:00,86.73,86.86,86.54,86.77,106803.0,80.5821,80.7029,80.4056,80.6193,106803.0
2022-11-30 10:10:00,86.77,86.85,86.66,86.72,71562.0,80.6193,80.6936,80.517,80.5728,71562.0
2022-11-30 10:20:00,86.71,86.72,86.59,86.59,117926.0,80.5635,80.5728,80.452,80.452,117926.0
2022-11-30 10:30:00,86.6,86.71,86.52,86.7,68069.0,80.4613,80.5635,80.387,80.5542,68069.0
2022-11-30 10:40:00,86.7,86.81,86.58,86.59,103680.0,80.5542,80.6564,80.4427,80.452,103680.0
2022-11-30 10:50:00,86.59,86.66,86.49,86.51,451811.0,80.452,80.517,80.3591,80.3777,451811.0
2022-11-30 11:00:00,86.51,86.64,86.43,86.63,84725.0,80.3777,80.4985,80.3034,80.4892,84725.0
2022-11-30 11:10:00,86.63,86.74,86.56,86.66,49532.0,80.4892,80.5914,80.4241,80.517,49532.0
2022-11-30 11:20:00,86.66,86.68,86.56,86.67,41149.0,80.517,80.5356,80.4241,80.5263,41149.0
2022-11-30 11:30:00,86.67,86.85,86.67,86.78,69019.0,80.5263,80.6936,80.5263,80.6285,69019.0
2022-11-30 11:40:00,86.79,86.79,86.68,86.75,39388.0,80.6378,80.6378,80.5356,80.6007,39388.0
2022-11-30 11:50:00,86.75,86.76,86.67,86.74,27921.0,80.6007,80.61,80.5263,80.5914,27921.0
2022-11-30 12:00:00,86.76,86.79,86.66,86.69,34754.0,80.61,80.6378,80.517,80.5449,34754.0
2022-11-30 12:10:00,86.69,86.7,86.54,86.54,32018.0,80.5449,80.5542,80.4056,80.4056,32018.0
2022-11-30 12:20:00,86.54,86.6,86.46,86.56,51378.0,80.4056,80.4613,80.3312,80.4241,51378.0
2022-11-30 12:30:00,86.56,86.64,86.56,86.62,44818.0,80.4241,80.4985,80.4241,80.4799,44818.0
2022-11-30 12:40:00,86.61,86.76,86.59,86.68,30269.0,80.4706,80.61,80.452,80.5356,30269.0
2022-11-30 12:50:00,86.68,86.77,86.66,86.73,25928.0,80.5356,80.6193,80.517,80.5821,25928.0
2022-11-30 13:00:00,86.73,86.86,86.72,86.84,23227.0,80.5821,80.7029,80.5728,80.6843,23227.0
2022-11-30 13:10:00,86.84,86.85,86.74,86.75,39894.0,80.6843,80.6936,80.5914,80.6007,39894.0
2022-11-30 13:20:00,86.75,86.78,86.72,86.73,47899.0,80.6007,80.6285,80.5728,80.5821,47899.0
2022-11-30 13:30:00,86.73,87.65,86.61,87.57,724433.0,80.5821,81.4369,80.4706,81.3625,724433.0
2022-11-30 13:40:00,87.6,87.7,87.2,87.53,238656.0,81.3904,81.4833,81.0188,81.3254,238656.0
2022-11-30 13:50:00,87.51,87.95,87.49,87.91,124124.0,81.3068,81.7156,81.2882,81.6784,124124.0
2022-11-30 14:00:00,87.91,88.19,87.9,88.02,185105.0,81.6784,81.9386,81.6692,81.7806,185105.0
2022-11-30 14:10:00,88.01,88.36,87.98,88.36,186489.0,81.7714,82.0965,81.7435,82.0965,186489.0
2022-11-30 14:20:00,88.36,88.39,88.17,88.22,225201.0,82.0965,82.1244,81.92,81.9665,225201.0
2022-11-30 14:30:00,88.21,88.3,88.1,88.13,94763.0,81.9572,82.0408,81.855,81.8828,94763.0
2022-11-30 14:40:00,88.13,88.28,88.08,88.26,138506.0,81.8828,82.0222,81.8364,82.0036,138506.0
2022-11-30 14:50:00,88.26,88.34,88.19,88.26,85350.0,82.0036,82.078,81.9386,82.0036,85350.0
2022-11-30 15:00:00,88.26,88.59,88.25,88.54,167717.0,82.0036,82.3102,81.9943,82.2638,167717.0
2022-11-30 15:10:00,88.56,88.71,88.5,88.63,121841.0,82.2824,82.4217,82.2266,82.3474,121841.0
2022-11-30 15:20:00,88.63,88.71,88.59,88.7,76365.0,82.3474,82.4217,82.3102,82.4124,76365.0
2022-11-30 15:30:00,88.7,89.0,88.69,88.86,239604.0,82.4124,82.6912,82.4032,82.5611,239604.0
2022-11-30 15:40:00,88.87,88.99,88.82,88.97,301661.0,82.5704,82.6819,82.5239,82.6633,301661.0
2022-11-30 15:50:00,88.97,89.22,88.97,89.2,852866.0,82.6633,82.8956,82.6633,82.877,852866.0
2022-12-01 09:30:00,90.04,90.47,89.79,89.96,273192.0,83.6575,84.057,83.4252,83.5831,273192.0
2022-12-01 09:40:00,89.98,90.11,89.87,89.97,218165.0,83.6017,83.7225,83.4995,83.5924,218165.0
2022-12-01 09:50:00,89.98,90.31,89.97,90.25,91856.0,83.6017,83.9083,83.5924,83.8526,91856.0
2022-12-01 10:00:00,90.26,90.43,90.11,90.14,239050.0,83.8619,84.0198,83.7225,83.7504,239050.0
2022-12-01 10:10:00,90.14,90.15,89.42,89.42,137624.0,83.7504,83.7597,83.0814,83.0814,137624.0
2022-12-01 10:20:00,89.42,89.47,89.19,89.22,110151.0,83.0814,83.1279,82.8677,82.8956,110151.0
2022-12-01 10:30:00,89.2,89.36,89.06,89.17,114647.0,82.877,83.0257,82.7469,82.8491,114647.0
2022-12-01 10:40:00,89.17,89.31,89.08,89.28,184921.0,82.8491,82.9792,82.7655,82.9513,184921.0
2022-12-01 10:50:00,89.27,89.49,89.26,89.45,214579.0,82.942,83.1464,82.9327,83.1093,214579.0
2022-12-01 11:00:00,89.46,89.48,89.34,89.44,80811.0,83.1186,83.1372,83.0071,83.1,80811.0
2022-12-01 11:10:00,89.44,89.44,89.04,89.1,67272.0,83.1,83.1,82.7283,82.7841,67272.0
2022-12-01 11:20:00,89.09,89.25,89.08,89.16,34697.0,82.7748,82.9235,82.7655,82.8398,34697.0
2022-12-01 11:30:00,89.17,89.26,89.05,89.13,154779.0,82.8491,82.9327,82.7376,82.812,154779.0
2022-12-01 11:40:00,89.14,89.25,89.1,89.14,60846.0,82.8213,82.9235,82.7841,82.8213,60846.0
2022-12-01 11:50:00,89.13,89.2,89.07,89.14,58538.0,82.812,82.877,82.7562,82.8213,58538.0
2022-12-01 12:00:00,89.14,89.18,88.91,88.93,54796.0,82.8213,82.8584,82.6076,82.6261,54796.0
2022-12-01 12:10:00,88.93,89.05,88.86,88.95,54503.0,82.6261,82.7376,82.5611,82.6447,54503.0
2022-12-01 12:20:00,88.95,89.19,88.95,89.17,66331.0,82.6447,82.8677,82.6447,82.8491,66331.0
2022-12-01 12:30:00,89.18,89.3,89.06,89.1,149736.0,82.8584,82.9699,82.7469,82.7841,149736.0
2022-12-01 12:40:00,89.09,89.12,88.93,88.96,58695.0,82.7748,82.8027,82.6261,82.654,58695.0
2022-12-01 12:50:00,88.97,89.05,88.91,89.0,99181.0,82.6633,82.7376,82.6076,82.6912,99181.0
2022-12-01 13:00:00,89.0,89.04,88.9,88.96,248705.0,82.6912,82.7283,82.5983,82.654,248705.0
2022-12-01 13:10:00,88.96,88.97,88.51,88.52,199780.0,82.654,82.6633,82.2359,82.2452,199780.0
2022-12-01 13:20:00,88.52,88.6,88.38,88.41,173727.0,82.2452,82.3195,82.1151,82.143,173727.0
2022-12-01 13:30:00,88.41,88.49,88.32,88.47,129704.0,82.143,82.2173,82.0594,82.1987,129704.0
2022-12-01 13:40:00,88.48,88.59,88.44,88.53,232032.0,82.208,82.3102,82.1709,82.2545,232032.0
2022-12-01 13:50:00,88.54,88.64,88.53,88.59,86473.0,82.2638,82.3567,82.2545,82.3102,86473.0
2022-12-01 14:00:00,88.59,88.6,88.43,88.46,157568.0,82.3102,82.3195,82.1616,82.1895,157568.0
2022-12-01 14:10:00,88.46,88.77,88.46,88.76,109214.0,82.1895,82.4775,82.1895,82.4682,109214.0
2022-12-01 14:20:00,88.77,88.84,88.7,88.81,83730.0,82.4775,82.5425,82.4124,82.5146,83730.0
2022-12-01 14:30:00,88.81,88.85,88.74,88.84,79635.0,82.5146,82.5518,82.4496,82.5425,79635.0
2022-12-01 14:40:00,88.84,88.95,88.84,88.92,87537.0,82.5425,82.6447,82.5425,82.6168,87537.0
2022-12-01 14:50:00,88.92,89.0,88.78,88.84,88032.0,82.6168,82.6912,82.4868,82.5425,88032.0
2022-12-01 15:00:00,88.84,88.86,88.73,88.76,93242.0,82.5425,82.5611,82.4403,82.4682,93242.0
2022-12-01 15:10:00,88.76,88.79,88.64,88.7,175354.0,82.4682,82.4961,82.3567,82.4124,175354.0
2022-12-01 15:20:00,88.69,88.75,88.56,88.75,215688.0,82.4032,82.4589,82.2824,82.4589,215688.0
2022-12-01 15:30:00,88.74,88.91,88.73,88.87,144407.0,82.4496,82.6076,82.4403,82.5704,144407.0
2022-12-01 15:40:00,88.86,89.04,88.84,88.97,208378.0,82.5611,82.7283,82.5425,82.6633,208378.0
2022-12-01 15:50:00,88.98,89.11,88.95,89.05,988337.0,82.6726,82.7934,82.6447,82.7376,988337.0
2022-12-02 09:30:00,87.91,88.25,87.63,88.16,277701.0,81.6784,81.9943,81.4183,81.9107,277701.0
2022-12-02 09:40:00,88.15,88.22,87.86,87.93,334270.0,81.9014,81.9665,81.632,81.697,334270.0
2022-12-02 09:50:00,87.92,88.13,87.9,88.07,85760.0,81.6877,81.8828,81.6692,81.8271,85760.0
2022-12-02 10:00:00,88.08,88.19,87.92,88.17,342485.0,81.8364,81.9386,81.6877,81.92,342485.0
2022-12-02 10:10:00,88.16,88.55,88.16,88.43,92723.0,81.9107,82.2731,81.9107,82.1616,92723.0
2022-12-02 10:20:00,88.44,88.56,88.27,88.36,70620.0,82.1709,82.2824,82.0129,82.0965,70620.0
2022-12-02 10:30:00,88.37,88.55,88.23,88.27,116723.0,82.1058,82.2731,81.9758,82.0129,116723.0
2022-12-02 10:40:00,88.27,88.4,88.27,88.38,54465.0,82.0129,82.1337,82.0129,82.1151,54465.0
2022-12-02 10:50:00,88.38,88.53,88.3,88.4,71456.0,82.1151,82.2545,82.0408,82.1337,71456.0
2022-12-02 11:00:00,88.39,88.45,88.27,88.36,157228.0,82.1244,82.1802,82.0129,82.0965,157228.0
2022-12-02 11:10:00,88.37,88.42,88.28,88.28,119969.0,82.1058,82.1523,82.0222,82.0222,119969.0
2022-12-02 11:20:00,88.28,88.38,88.23,88.37,137856.0,82.0222,82.1151,81.9758,82.1058,137856.0
2022-12-02 11:30:00,88.38,88.45,88.32,88.38,135838.0,82.1151,82.1802,82.0594,82.1151,135838.0
2022-12-02 11:40:00,88.38,88.64,88.36,88.57,132377.0,82.1151,82.3567,82.0965,82.2917,132377.0
2022-12-02 11:50:00,88.59,88.59,88.46,88.46,40378.0,82.3102,82.3102,82.1895,82.1895,40378.0
2022-12-02 12:00:00,88.48,88.59,88.42,88.52,37944.0,82.208,82.3102,82.1523,82.2452,37944.0
2022-12-02 12:10:00,88.53,88.67,88.52,88.6,37673.0,82.2545,82.3846,82.2452,82.3195,37673.0
2022-12-02 12:20:00,88.61,88.69,88.59,88.67,32070.0,82.3288,82.4032,82.3102,82.3846,32070.0
2022-12-02 12:30:00,88.67,88.78,88.61,88.62,53374.0,82.3846,82.4868,82.3288,82.3381,53374.0
2022-12-02 12:40:00,88.6,88.63,88.53,88.62,42651.0,82.3195,82.3474,82.2545,82.3381,42651.0
2022-12-02 12:50:00,88.63,88.65,88.53,88.56,43277.0,82.3474,82.366,82.2545,82.2824,43277.0
2022-12-02 13:00:00,88.56,88.67,88.54,88.59,48288.0,82.2824,82.3846,82.2638,82.3102,48288.0
2022-12-02 13:10:00,88.58,88.75,88.57,88.7,49337.0,82.3009,82.4589,82.2917,82.4124,49337.0
2022-12-02 13:20:00,88.69,88.72,88.64,88.72,36647.0,82.4032,82.431,82.3567,82.431,36647.0
2022-12-02 13:30:00,88.72,88.82,88.71,88.74,55310.0,82.431,82.5239,82.4217,82.4496,55310.0
2022-12-02 13:40:00,88.74,88.86,88.74,88.84,56975.0,82.4496,82.5611,82.4496,82.5425,56975.0
2022-12-02 13:50:00,88.84,88.87,88.75,88.8,89809.0,82.5425,82.5704,82.4589,82.5054,89809.0
2022-12-02 14:00:00,88.79,88.81,88.64,88.66,81282.0,82.4961,82.5146,82.3567,82.3753,81282.0
2022-12-02 14:10:00,88.65,88.82,88.61,88.79,53842.0,82.366,82.5239,82.3288,82.4961,53842.0
2022-12-02 14:20:00,88.79,88.84,88.77,88.79,49734.0,82.4961,82.5425,82.4775,82.4961,49734.0
2022-12-02 14:30:00,88.78,88.85,88.76,88.8,67666.0,82.4868,82.5518,82.4682,82.5054,67666.0
2022-12-02 14:40:00,88.79,88.79,88.68,88.76,64268.0,82.4961,82.4961,82.3939,82.4682,64268.0
2022-12-02 14:50:00,88.77,89.02,88.77,89.02,93188.0,82.4775,82.7098,82.4775,82.7098,93188.0
2022-12-02 15:00:00,89.02,89.18,89.01,89.18,94769.0,82.7098,82.8584,82.7005,82.8584,94769.0
2022-12-02 15:10:00,89.18,89.22,89.08,89.16,169418.0,82.8584,82.8956,82.7655,82.8398,169418.0
2022-12-02 15:20:00,89.17,89.18,88.95,88.98,95709.0,82.8491,82.8584,82.6447,82.6726,95709.0
2022-12-02 15:30:00,88.99,89.06,88.78,88.84,219446.0,82.6819,82.7469,82.4868,82.5425,219446.0
2022-12-02 15:40:00,88.84,88.89,88.68,88.71,234700.0,82.5425,82.589,82.3939,82.4217,234700.0
2022-12-02 15:50:00,88.72,88.85,88.66,88.8,451191.0,82.431,82.5518,82.3753,82.5054,451191.0
2022-12-05 09:30:00,88.17,88.17,87.43,87.99,478902.0,81.92,81.92,81.2325,81.7528,478902.0
2022-12-05 09:40:00,87.99,88.04,87.85,87.89,139655.0,81.7528,81.7992,81.6227,81.6599,139655.0
2022-12-05 09:50:00,87.91,87.97,87.74,87.75,151336.0,81.6784,81.7342,81.5205,81.5298,151336.0
2022-12-05 10:00:00,87.74,87.93,87.46,87.6,308519.0,81.5205,81.697,81.2603,81.3904,308519.0
2022-12-05 10:10:00,87.6,87.75,87.52,87.59,183245.0,81.3904,81.5298,81.3161,81.3811,183245.0
2022-12-05 10:20:00,87.63,87.81,87.58,87.67,61672.0,81.4183,81.5855,81.3718,81.4555,61672.0
2022-12-05 10:30:00,87.67,87.97,87.59,87.93,86905.0,81.4555,81.7342,81.3811,81.697,86905.0
2022-12-05 10:40:00,87.92,88.08,87.92,87.97,124341.0,81.6877,81.8364,81.6877,81.7342,124341.0
2022-12-05 10:50:00,87.97,88.16,87.88,88.15,53486.0,81.7342,81.9107,81.6506,81.9014,53486.0
2022-12-05 11:00:00,88.16,88.23,88.12,88.21,50398.0,81.9107,81.9758,81.8736,81.9572,50398.0
2022-12-05 11:10:00,88.21,88.38,88.14,88.14,224315.0,81.9572,82.1151,81.8921,81.8921,224315.0
2022-12-05 11:20:00,88.14,88.19,88.06,88.16,51027.0,81.8921,81.9386,81.8178,81.9107,51027.0
2022-12-05 11:30:00,88.15,88.15,87.86,87.97,128297.0,81.9014,81.9014,81.632,81.7342,128297.0
2022-12-05 11:40:00,87.96,87.98,87.81,87.81,46862.0,81.7249,81.7435,81.5855,81.5855,46862.0
2022-12-05 11:50:00,87.8,87.83,87.49,87.5,76635.0,81.5762,81.6041,81.2882,81.2975,76635.0
2022-12-05 12:00:00,87.49,87.62,87.42,87.61,77591.0,81.2882,81.409,81.2232,81.3997,77591.0
2022-12-05 12:10:00,87.61,87.71,87.54,87.65,49317.0,81.3997,81.4926,81.3347,81.4369,49317.0
2022-12-05 12:20:00,87.65,87.73,87.62,87.63,35956.0,81.4369,81.5112,81.409,81.4183,35956.0
2022-12-05 12:30:00,87.62,87.68,87.54,87.59,58647.0,81.409,81.4647,81.3347,81.3811,58647.0
2022-12-05 12:40:00,87.59,87.59,87.46,87.51,59427.0,81.3811,81.3811,81.2603,81.3068,59427.0
2022-12-05 12:50:00,87.51,87.52,87.25,87.27,69808.0,81.3068,81.3161,81.0652,81.0838,69808.0
2022-12-05 13:00:00,87.27,87.38,87.25,87.31,68563.0,81.0838,81.186,81.0652,81.121,68563.0
2022-12-05 13:10:00,87.31,87.31,87.19,87.26,36903.0,81.121,81.121,81.0095,81.0745,36903.0
2022-12-05 13:20:00,87.25,87.25,87.13,87.18,139003.0,81.0652,81.0652,80.9537,81.0002,139003.0
2022-12-05 13:30:00,87.18,87.3,87.17,87.3,85516.0,81.0002,81.1117,80.9909,81.1117,85516.0
2022-12-05 13:40:00,87.3,87.34,87.2,87.26,70146.0,81.1117,81.1488,81.0188,81.0745,70146.0
2022-12-05 13:50:00,87.26,87.26,87.07,87.07,92592.0,81.0745,81.0745,80.898,80.898,92592.0
2022-12-05 14:00:00,87.08,87.1,87.01,87.05,83199.0,80.9073,80.9259,80.8422,80.8794,83199.0
2022-12-05 14:10:00,87.04,87.21,87.04,87.13,70654.0,80.8701,81.0281,80.8701,80.9537,70654.0
2022-12-05 14:20:00,87.13,87.16,87.06,87.09,122398.0,80.9537,80.9816,80.8887,80.9166,122398.0
2022-12-05 14:30:00,87.09,87.17,87.01,87.15,143628.0,80.9166,80.9909,80.8422,80.9723,143628.0
2022-12-05 14:40:00,87.14,87.16,87.04,87.16,86947.0,80.963,80.9816,80.8701,80.9816,86947.0
2022-12-05 14:50:00,87.17,87.26,87.15,87.23,86513.0,80.9909,81.0745,80.9723,81.0466,86513.0
2022-12-05 15:00:00,87.22,87.25,87.04,87.17,128904.0,81.0374,81.0652,80.8701,80.9909,128904.0
2022-12-05 15:10:00,87.17,87.17,87.08,87.16,115374.0,80.9909,80.9909,80.9073,80.9816,115374.0
2022-12-05 15:20:00,87.16,87.25,87.13,87.15,66739.0,80.9816,81.0652,80.9537,80.9723,66739.0
2022-12-05 15:30:00,87.15,87.47,87.14,87.37,243750.0,80.9723,81.2696,80.963,81.1767,243750.0
2022-12-05 15:40:00,87.36,87.36,87.21,87.28,504353.0,81.1674,81.1674,81.0281,81.0931,504353.0
2022-12-05 15:50:00,87.27,87.28,87.14,87.18,946876.0,81.0838,81.0931,80.963,81.0002,946876.0
2022-12-06 09:30:00,87.44,87.44,87.13,87.25,293480.0,81.2418,81.2418,80.9537,81.0652,293480.0
2022-12-06 09:40:00,87.25,87.41,86.91,87.27,267398.0,81.0652,81.2139,80.7493,81.0838,267398.0
2022-12-06 09:50:00,87.25,87.37,87.1,87.11,130482.0,81.0652,81.1767,80.9259,80.9352,130482.0
2022-12-06 10:00:00,87.09,87.12,86.63,86.75,140239.0,80.9166,80.9444,80.4892,80.6007,140239.0
2022-12-06 10:10:00,86.76,86.99,86.68,86.99,124055.0,80.61,80.8237,80.5356,80.8237,124055.0
2022-12-06 10:20:00,86.98,87.06,86.8,86.83,106918.0,80.8144,80.8887,80.6471,80.675,106918.0
2022-12-06 10:30:00,86.83,86.91,86.64,86.67,168384.0,80.675,80.7493,80.4985,80.5263,168384.0
2022-12-06 10:40:00,86.68,86.89,86.62,86.83,110683.0,80.5356,80.7307,80.4799,80.675,110683.0
2022-12-06 10:50:00,86.82,86.89,86.73,86.76,52377.0,80.6657,80.7307,80.5821,80.61,52377.0
2022-12-06 11:00:00,86.75,86.92,86.75,86.86,109721.0,80.6007,80.7586,80.6007,80.7029,109721.0
2022-12-06 11:10:00,86.86,87.04,86.81,86.9,58290.0,80.7029,80.8701,80.6564,80.74,58290.0
2022-12-06 11:20:00,86.9,86.96,86.85,86.92,46101.0,80.74,80.7958,80.6936,80.7586,46101.0
2022-12-06 11:30:00,86.91,86.99,86.83,86.85,37795.0,80.7493,80.8237,80.675,80.6936,37795.0
2022-12-06 11:40:00,86.85,86.94,86.8,86.92,49961.0,80.6936,80.7772,80.6471,80.7586,49961.0
2022-12-06 11:50:00,86.91,86.94,86.66,86.68,47794.0,80.7493,80.7772,80.517,80.5356,47794.0
2022-12-06 12:00:00,86.7,86.73,86.61,86.62,31866.0,80.5542,80.5821,80.4706,80.4799,31866.0
2022-12-06 12:10:00,86.63,86.63,86.34,86.34,132539.0,80.4892,80.4892,80.2197,80.2197,132539.0
2022-12-06 12:20:00,86.34,86.61,86.34,86.57,56959.0,80.2197,80.4706,80.2197,80.4334,56959.0
2022-12-06 12:30:00,86.56,86.63,86.43,86.46,91208.0,80.4241,80.4892,80.3034,80.3312,91208.0
2022-12-06 12:40:00,86.46,86.49,86.3,86.37,70998.0,80.3312,80.3591,80.1826,80.2476,70998.0
2022-12-06 12:50:00,86.35,86.42,86.3,86.37,68235.0,80.229,80.2941,80.1826,80.2476,68235.0
2022-12-06 13:00:00,86.36,86.44,86.32,86.32,94196.0,80.2383,80.3126,80.2012,80.2012,94196.0
2022-12-06 13:10:00,86.32,86.39,86.27,86.27,116741.0,80.2012,80.2662,80.1547,80.1547,116741.0
2022-12-06 13:20:00,86.27,86.31,86.16,86.18,57784.0,80.1547,80.1919,80.0525,80.0711,57784.0
2022-12-06 13:30:00,86.17,86.3,86.14,86.26,50035.0,80.0618,80.1826,80.0339,80.1454,50035.0
2022-12-06 13:40:00,86.25,86.45,86.25,86.41,198350.0,80.1361,80.3219,80.1361,80.2848,198350.0
2022-12-06 13:50:00,86.42,86.42,86.31,86.42,57927.0,80.2941,80.2941,80.1919,80.2941,57927.0
2022-12-06 14:00:00,86.43,86.45,86.13,86.26,104429.0,80.3034,80.3219,80.0246,80.1454,104429.0
2022-12-06 14:10:00,86.25,86.25,86.09,86.13,52540.0,80.1361,80.1361,79.9875,80.0246,52540.0
2022-12-06 14:20:00,86.12,86.14,86.03,86.03,96304.0,80.0153,80.0339,79.9317,79.9317,96304.0
2022-12-06 14:30:00,86.04,86.1,86.0,86.1,62757.0,79.941,79.9967,79.9038,79.9967,62757.0
2022-12-06 14:40:00,86.09,86.23,86.09,86.15,51930.0,79.9875,80.1175,79.9875,80.0432,51930.0
2022-12-06 14:50:00,86.15,86.26,86.11,86.21,91268.0,80.0432,80.1454,80.006,80.0989,91268.0
2022-12-06 15:00:00,86.22,86.37,86.21,86.21,75216.0,80.1082,80.2476,80.0989,80.0989,75216.0
2022-12-06 15:10:00,86.22,86.23,86.07,86.13,156007.0,80.1082,80.1175,79.9689,80.0246,156007.0
2022-12-06 15:20:00,86.13,86.23,86.07,86.11,93380.0,80.0246,80.1175,79.9689,80.006,93380.0
2022-12-06 15:30:00,86.1,86.29,86.06,86.28,100113.0,79.9967,80.1733,79.9596,80.164,100113.0
2022-12-06 15:40:00,86.27,86.43,86.24,86.4,259476.0,80.1547,80.3034,80.1268,80.2755,259476.0
2022-12-06 15:50:00,86.41,86.49,86.29,86.4,1077719.0,80.2848,80.3591,80.1733,80.2755,1077719.0
2022-12-07 09:30:00,86.11,87.03,86.06,86.97,354032.0,80.006,80.8608,79.9596,80.8051,354032.0
2022-12-07 09:40:00,86.95,87.13,86.7,86.77,242550.0,80.7865,80.9537,80.5542,80.6193,242550.0
2022-12-07 09:50:00,86.77,86.77,86.53,86.61,116253.0,80.6193,80.6193,80.3963,80.4706,116253.0
2022-12-07 10:00:00,86.59,86.92,86.36,86.84,293840.0,80.452,80.7586,80.2383,80.6843,293840.0
2022-12-07 10:10:00,86.85,87.12,86.64,86.97,271407.0,80.6936,80.9444,80.4985,80.8051,271407.0
2022-12-07 10:20:00,86.95,87.18,86.78,87.17,146194.0,80.7865,81.0002,80.6285,80.9909,146194.0
2022-12-07 10:30:00,87.16,87.29,86.93,86.94,204258.0,80.9816,81.1024,80.7679,80.7772,204258.0
2022-12-07 10:40:00,86.94,87.15,86.93,87.15,75834.0,80.7772,80.9723,80.7679,80.9723,75834.0
2022-12-07 10:50:00,87.13,87.31,87.1,87.24,101815.0,80.9537,81.121,80.9259,81.0559,101815.0
2022-12-07 11:00:00,87.24,87.44,87.24,87.31,139067.0,81.0559,81.2418,81.0559,81.121,139067.0
2022-12-07 11:10:00,87.31,87.34,87.1,87.12,63917.0,81.121,81.1488,80.9259,80.9444,63917.0
2022-12-07 11:20:00,87.13,87.13,86.78,86.82,141147.0,80.9537,80.9537,80.6285,80.6657,141147.0
2022-12-07 11:30:00,86.82,86.91,86.75,86.84,76945.0,80.6657,80.7493,80.6007,80.6843,76945.0
2022-12-07 11:40:00,86.85,86.9,86.74,86.74,53739.0,80.6936,80.74,80.5914,80.5914,53739.0
2022-12-07 11:50:00,86.75,86.79,86.61,86.7,71337.0,80.6007,80.6378,80.4706,80.5542,71337.0
2022-12-07 12:00:00,86.7,86.73,86.47,86.58,98742.0,80.5542,80.5821,80.3405,80.4427,98742.0
2022-12-07 12:10:00,86.57,86.67,86.45,86.57,110521.0,80.4334,80.5263,80.3219,80.4334,110521.0
2022-12-07 12:20:00,86.57,86.66,86.52,86.55,38515.0,80.4334,80.517,80.387,80.4148,38515.0
2022-12-07 12:30:00,86.57,86.66,86.52,86.63,48698.0,80.4334,80.517,80.387,80.4892,48698.0
2022-12-07 12:40:00,86.63,86.82,86.62,86.81,43572.0,80.4892,80.6657,80.4799,80.6564,43572.0
2022-12-07 12:50:00,86.82,86.88,86.79,86.85,36652.0,80.6657,80.7215,80.6378,80.6936,36652.0
2022-12-07 13:00:00,86.87,86.96,86.82,86.93,51351.0,80.7122,80.7958,80.6657,80.7679,51351.0
2022-12-07 13:10:00,86.95,87.1,86.9,87.09,73329.0,80.7865,80.9259,80.74,80.9166,73329.0
2022-12-07 13:20:00,87.08,87.09,86.93,86.98,49835.0,80.9073,80.9166,80.7679,80.8144,49835.0
2022-12-07 13:30:00,86.97,86.98,86.77,86.79,51557.0,80.8051,80.8144,80.6193,80.6378,51557.0
2022-12-07 13:40:00,86.79,86.85,86.77,86.84,31811.0,80.6378,80.6936,80.6193,80.6843,31811.0
2022-12-07 13:50:00,86.84,86.84,86.57,86.61,44716.0,80.6843,80.6843,80.4334,80.4706,44716.0
2022-12-07 14:00:00,86.6,86.61,86.41,86.51,51979.0,80.4613,80.4706,80.2848,80.3777,51979.0
2022-12-07 14:10:00,86.49,86.58,86.41,86.44,104602.0,80.3591,80.4427,80.2848,80.3126,104602.0
2022-12-07 14:20:00,86.43,86.51,86.38,86.5,62627.0,80.3034,80.3777,80.2569,80.3684,62627.0
2022-12-07 14:30:00,86.5,86.61,86.42,86.56,48042.0,80.3684,80.4706,80.2941,80.4241,48042.0
2022-12-07 14:40:00,86.55,86.56,86.42,86.45,45708.0,80.4148,80.4241,80.2941,80.3219,45708.0
2022-12-07 14:50:00,86.45,86.48,86.37,86.42,58540.0,80.3219,80.3498,80.2476,80.2941,58540.0
2022-12-07 15:00:00,86.42,86.48,86.25,86.27,54086.0,80.2941,80.3498,80.1361,80.1547,54086.0
2022-12-07 15:10:00,86.28,86.36,86.17,86.21,121893.0,80.164,80.2383,80.0618,80.0989,121893.0
2022-12-07 15:20:00,86.21,86.34,86.13,86.32,88216.0,80.0989,80.2197,80.0246,80.2012,88216.0
2022-12-07 15:30:00,86.33,86.54,86.33,86.54,122840.0,80.2104,80.4056,80.2104,80.4056,122840.0
2022-12-07 15:40:00,86.54,86.57,86.42,86.51,137108.0,80.4056,80.4334,80.2941,80.3777,137108.0
2022-12-07 15:50:00,86.52,86.67,86.52,86.56,478965.0,80.387,80.5263,80.387,80.4241,478965.0
2022-12-08 09:30:00,87.01,87.16,86.69,87.0,312629.0,80.8422,80.9816,80.5449,80.8329,312629.0
2022-12-08 09:40:00,87.01,87.25,86.98,87.24,110866.0,80.8422,81.0652,80.8144,81.0559,110866.0
2022-12-08 09:50:00,87.23,87.69,87.23,87.62,250331.0,81.0466,81.474,81.0466,81.409,250331.0
2022-12-08 10:00:00,87.64,87.88,87.59,87.81,149008.0,81.4276,81.6506,81.3811,81.5855,149008.0
2022-12-08 10:10:00,87.81,87.83,87.67,87.68,125792.0,81.5855,81.6041,81.4555,81.4647,125792.0
2022-12-08 10:20:00,87.69,87.85,87.66,87.81,58340.0,81.474,81.6227,81.4462,81.5855,58340.0
2022-12-08 10:30:00,87.81,87.94,87.69,87.83,81963.0,81.5855,81.7063,81.474,81.6041,81963.0
2022-12-08 10:40:00,87.83,87.85,87.66,87.78,78207.0,81.6041,81.6227,81.4462,81.5577,78207.0
2022-12-08 10:50:00,87.78,87.85,87.68,87.7,56695.0,81.5577,81.6227,81.4647,81.4833,56695.0
2022-12-08 11:00:00,87.69,87.75,87.36,87.37,54961.0,81.474,81.5298,81.1674,81.1767,54961.0
2022-12-08 11:10:00,87.37,87.52,87.29,87.32,58851.0,81.1767,81.3161,81.1024,81.1303,58851.0
2022-12-08 11:20:00,87.31,87.48,87.3,87.48,101952.0,81.121,81.2789,81.1117,81.2789,101952.0
2022-12-08 11:30:00,87.48,87.55,87.43,87.54,44043.0,81.2789,81.344,81.2325,81.3347,44043.0
2022-12-08 11:40:00,87.54,87.55,87.44,87.45,55098.0,81.3347,81.344,81.2418,81.251,55098.0
2022-12-08 11:50:00,87.44,87.48,87.42,87.46,61989.0,81.2418,81.2789,81.2232,81.2603,61989.0
2022-12-08 12:00:00,87.46,87.58,87.42,87.57,108616.0,81.2603,81.3718,81.2232,81.3625,108616.0
2022-12-08 12:10:00,87.59,87.63,87.45,87.45,38538.0,81.3811,81.4183,81.251,81.251,38538.0
2022-12-08 12:20:00,87.45,87.54,87.35,87.44,74767.0,81.251,81.3347,81.1581,81.2418,74767.0
2022-12-08 12:30:00,87.44,87.49,87.41,87.45,63866.0,81.2418,81.2882,81.2139,81.251,63866.0
2022-12-08 12:40:00,87.45,87.47,87.34,87.4,45401.0,81.251,81.2696,81.1488,81.2046,45401.0
2022-12-08 12:50:00,87.39,87.51,87.39,87.5,57857.0,81.1953,81.3068,81.1953,81.2975,57857.0
2022-12-08 13:00:00,87.5,87.59,87.49,87.54,181303.0,81.2975,81.3811,81.2882,81.3347,181303.0
2022-12-08 13:10:00,87.53,87.53,87.43,87.5,32614.0,81.3254,81.3254,81.2325,81.2975,32614.0
2022-12-08 13:20:00,87.48,87.56,87.47,87.55,36711.0,81.2789,81.3533,81.2696,81.344,36711.0
2022-12-08 13:30:00,87.55,87.73,87.55,87.73,30905.0,81.344,81.5112,81.344,81.5112,30905.0
2022-12-08 13:40:00,87.74,87.85,87.71,87.72,158547.0,81.5205,81.6227,81.4926,81.5019,158547.0
2022-12-08 13:50:00,87.72,87.72,87.6,87.66,17340.0,81.5019,81.5019,81.3904,81.4462,17340.0
2022-12-08 14:00:00,87.66,87.66,87.3,87.47,75308.0,81.4462,81.4462,81.1117,81.2696,75308.0
2022-12-08 14:10:00,87.46,87.53,87.32,87.47,40361.0,81.2603,81.3254,81.1303,81.2696,40361.0
2022-12-08 14:20:00,87.46,87.55,87.4,87.41,34872.0,81.2603,81.344,81.2046,81.2139,34872.0
2022-12-08 14:30:00,87.41,87.44,87.33,87.43,62515.0,81.2139,81.2418,81.1396,81.2325,62515.0
2022-12-08 14:40:00,87.42,87.47,87.37,87.38,129204.0,81.2232,81.2696,81.1767,81.186,129204.0
2022-12-08 14:50:00,87.39,87.45,87.29,87.34,70860.0,81.1953,81.251,81.1024,81.1488,70860.0
2022-12-08 15:00:00,87.34,87.34,87.16,87.25,121270.0,81.1488,81.1488,80.9816,81.0652,121270.0
2022-12-08 15:10:00,87.25,87.31,87.2,87.27,161475.0,81.0652,81.121,81.0188,81.0838,161475.0
2022-12-08 15:20:00,87.27,87.41,87.21,87.34,92908.0,81.0838,81.2139,81.0281,81.1488,92908.0
2022-12-08 15:30:00,87.33,87.46,87.29,87.33,113341.0,81.1396,81.2603,81.1024,81.1396,113341.0
2022-12-08 15:40:00,87.32,87.33,87.07,87.11,176251.0,81.1303,81.1396,80.898,80.9352,176251.0
2022-12-08 15:50:00,87.11,87.26,87.08,87.24,585075.0,80.9352,81.0745,80.9073,81.0559,585075.0
2022-12-09 09:30:00,87.02,87.35,86.75,87.34,158354.0,80.8515,81.1581,80.6007,81.1488,158354.0
2022-12-09 09:40:00,87.34,87.61,87.3,87.48,121613.0,81.1488,81.3997,81.1117,81.2789,121613.0
2022-12-09 09:50:00,87.47,87.56,87.31,87.5,96582.0,81.2696,81.3533,81.121,81.2975,96582.0
2022-12-09 10:00:00,87.54,87.66,87.3,87.58,110988.0,81.3347,81.4462,81.1117,81.3718,110988.0
2022-12-09 10:10:00,87.6,87.67,87.52,87.55,84583.0,81.3904,81.4555,81.3161,81.344,84583.0
2022-12-09 10:20:00,87.54,87.72,87.48,87.72,81374.0,81.3347,81.5019,81.2789,81.5019,81374.0
2022-12-09 10:30:00,87.71,87.9,87.49,87.76,146096.0,81.4926,81.6692,81.2882,81.5391,146096.0
2022-12-09 10:40:00,87.77,87.77,87.65,87.68,59615.0,81.5484,81.5484,81.4369,81.4647,59615.0
2022-12-09 10:50:00,87.67,87.82,87.67,87.79,81584.0,81.4555,81.5948,81.4555,81.5669,81584.0
2022-12-09 11:00:00,87.8,87.91,87.74,87.75,105363.0,81.5762,81.6784,81.5205,81.5298,105363.0
2022-12-09 11:10:00,87.77,87.77,87.64,87.69,89920.0,81.5484,81.5484,81.4276,81.474,89920.0
2022-12-09 11:20:00,87.68,87.78,87.62,87.7,47830.0,81.4647,81.5577,81.409,81.4833,47830.0
2022-12-09 11:30:00,87.7,87.75,87.6,87.66,104953.0,81.4833,81.5298,81.3904,81.4462,104953.0
2022-12-09 11:40:00,87.65,87.8,87.59,87.77,72798.0,81.4369,81.5762,81.3811,81.5484,72798.0
2022-12-09 11:50:00,87.78,87.82,87.73,87.74,158410.0,81.5577,81.5948,81.5112,81.5205,158410.0
2022-12-09 12:00:00,87.75,87.76,87.61,87.67,75320.0,81.5298,81.5391,81.3997,81.4555,75320.0
2022-12-09 12:10:00,87.66,87.72,87.57,87.57,69103.0,81.4462,81.5019,81.3625,81.3625,69103.0
2022-12-09 12:20:00,87.58,87.58,87.48,87.51,49372.0,81.3718,81.3718,81.2789,81.3068,49372.0
2022-12-09 12:30:00,87.51,87.75,87.51,87.74,31668.0,81.3068,81.5298,81.3068,81.5205,31668.0
2022-12-09 12:40:00,87.75,87.76,87.64,87.65,100418.0,81.5298,81.5391,81.4276,81.4369,100418.0
2022-12-09 12:50:00,87.65,87.67,87.57,87.63,88024.0,81.4369,81.4555,81.3625,81.4183,88024.0
2022-12-09 13:00:00,87.63,87.63,87.44,87.48,28208.0,81.4183,81.4183,81.2418,81.2789,28208.0
2022-12-09 13:10:00,87.49,87.59,87.43,87.58,27401.0,81.2882,81.3811,81.2325,81.3718,27401.0
2022-12-09 13:20:00,87.57,87.59,87.46,87.54,40796.0,81.3625,81.3811,81.2603,81.3347,40796.0
2022-12-09 13:30:00,87.53,87.62,87.49,87.53,43049.0,81.3254,81.409,81.2882,81.3254,43049.0
2022-12-09 13:40:00,87.54,87.6,87.48,87.59,42589.0,81.3347,81.3904,81.2789,81.3811,42589.0
2022-12-09 13:50:00,87.6,87.64,87.56,87.61,23092.0,81.3904,81.4276,81.3533,81.3997,23092.0
2022-12-09 14:00:00,87.62,87.7,87.57,87.69,29044.0,81.409,81.4833,81.3625,81.474,29044.0
2022-12-09 14:10:00,87.68,87.77,87.57,87.75,123386.0,81.4647,81.5484,81.3625,81.5298,123386.0
2022-12-09 14:20:00,87.76,87.76,87.6,87.62,65526.0,81.5391,81.5391,81.3904,81.409,65526.0
2022-12-09 14:30:00,87.62,87.67,87.56,87.59,49423.0,81.409,81.4555,81.3533,81.3811,49423.0
2022-12-09 14:40:00,87.59,87.64,87.56,87.64,113627.0,81.3811,81.4276,81.3533,81.4276,113627.0
2022-12-09 14:50:00,87.63,87.84,87.62,87.76,133442.0,81.4183,81.6134,81.409,81.5391,133442.0
2022-12-09 15:00:00,87.77,87.79,87.59,87.6,177212.0,81.5484,81.5669,81.3811,81.3904,177212.0
2022-12-09 15:10:00,87.59,87.66,87.55,87.56,157897.0,81.3811,81.4462,81.344,81.3533,157897.0
2022-12-09 15:20:00,87.55,87.59,87.46,87.47,51978.0,81.344,81.3811,81.2603,81.2696,51978.0
2022-12-09 15:30:00,87.47,87.49,87.18,87.19,78680.0,81.2696,81.2882,81.0002,81.0095,78680.0
2022-12-09 15:40:00,87.19,87.27,87.13,87.19,152855.0,81.0095,81.0838,80.9537,81.0095,152855.0
2022-12-09 15:50:00,87.19,87.22,87.04,87.08,477814.0,81.0095,81.0374,80.8701,80.9073,477814.0
2022-12-12 09:30:00,87.3,87.33,86.98,87.02,164012.0,81.1117,81.1396,80.8144,80.8515,164012.0
2022-12-12 09:40:00,87.02,87.03,86.89,86.99,177960.0,80.8515,80.8608,80.7307,80.8237,177960.0
2022-12-12 09:50:00,86.99,87.07,86.9,87.0,186677.0,80.8237,80.898,80.74,80.8329,186677.0
2022-12-12 10:00:00,86.99,87.01,86.57,86.58,85416.0,80.8237,80.8422,80.4334,80.4427,85416.0
2022-12-12 10:10:00,86.57,86.67,86.33,86.45,294057.0,80.4334,80.5263,80.2104,80.3219,294057.0
2022-12-12 10:20:00,86.46,86.74,86.46,86.7,120740.0,80.3312,80.5914,80.3312,80.5542,120740.0
2022-12-12 10:30:00,86.71,86.78,86.68,86.77,117915.0,80.5635,80.6285,80.5356,80.6193,117915.0
2022-12-12 10:40:00,86.77,86.99,86.76,86.98,163793.0,80.6193,80.8237,80.61,80.8144,163793.0
2022-12-12 10:50:00,86.98,87.06,86.91,86.95,99093.0,80.8144,80.8887,80.7493,80.7865,99093.0
2022-12-12 11:00:00,86.95,87.1,86.9,87.09,120400.0,80.7865,80.9259,80.74,80.9166,120400.0
2022-12-12 11:10:00,87.08,87.1,87.01,87.06,56153.0,80.9073,80.9259,80.8422,80.8887,56153.0
2022-12-12 11:20:00,87.08,87.1,87.0,87.01,112327.0,80.9073,80.9259,80.8329,80.8422,112327.0
2022-12-12 11:30:00,87.01,87.03,86.93,87.01,79164.0,80.8422,80.8608,80.7679,80.8422,79164.0
2022-12-12 11:40:00,87.0,87.02,86.91,86.97,47904.0,80.8329,80.8515,80.7493,80.8051,47904.0
2022-12-12 11:50:00,86.95,86.99,86.85,86.95,128898.0,80.7865,80.8237,80.6936,80.7865,128898.0
2022-12-12 12:00:00,86.95,87.04,86.89,86.9,48558.0,80.7865,80.8701,80.7307,80.74,48558.0
2022-12-12 12:10:00,86.9,86.93,86.79,86.87,51583.0,80.74,80.7679,80.6378,80.7122,51583.0
2022-12-12 12:20:00,86.87,86.87,86.74,86.81,36001.0,80.7122,80.7122,80.5914,80.6564,36001.0
2022-12-12 12:30:00,86.81,86.89,86.74,86.87,48101.0,80.6564,80.7307,80.5914,80.7122,48101.0
2022-12-12 12:40:00,86.88,86.93,86.78,86.8,27509.0,80.7215,80.7679,80.6285,80.6471,27509.0
2022-12-12 12:50:00,86.8,86.93,86.75,86.91,51173.0,80.6471,80.7679,80.6007,80.7493,51173.0
2022-12-12 13:00:00,86.91,87.0,86.76,86.83,85269.0,80.7493,80.8329,80.61,80.675,85269.0
2022-12-12 13:10:00,86.84,86.87,86.7,86.85,32893.0,80.6843,80.7122,80.5542,80.6936,32893.0
2022-12-12 13:20:00,86.85,86.9,86.84,86.89,29944.0,80.6936,80.74,80.6843,80.7307,29944.0
2022-12-12 13:30:00,86.89,86.99,86.87,86.98,44722.0,80.7307,80.8237,80.7122,80.8144,44722.0
2022-12-12 13:40:00,87.0,87.09,86.98,87.09,45591.0,80.8329,80.9166,80.8144,80.9166,45591.0
2022-12-12 13:50:00,87.09,87.1,87.0,87.02,26798.0,80.9166,80.9259,80.8329,80.8515,26798.0
2022-12-12 14:00:00,87.02,87.05,86.99,87.04,45547.0,80.8515,80.8794,80.8237,80.8701,45547.0
2022-12-12 14:10:00,87.05,87.1,87.0,87.06,20597.0,80.8794,80.9259,80.8329,80.8887,20597.0
2022-12-12 14:20:00,87.06,87.14,87.0,87.05,35020.0,80.8887,80.963,80.8329,80.8794,35020.0
2022-12-12 14:30:00,87.04,87.08,86.99,87.07,73520.0,80.8701,80.9073,80.8237,80.898,73520.0
2022-12-12 14:40:00,87.07,87.1,87.06,87.07,60620.0,80.898,80.9259,80.8887,80.898,60620.0
2022-12-12 14:50:00,87.07,87.23,87.06,87.22,82057.0,80.898,81.0466,80.8887,81.0374,82057.0
2022-12-12 15:00:00,87.22,87.31,87.22,87.3,107810.0,81.0374,81.121,81.0374,81.1117,107810.0
2022-12-12 15:10:00,87.31,87.43,87.31,87.42,249750.0,81.121,81.2325,81.121,81.2232,249750.0
2022-12-12 15:20:00,87.42,87.53,87.39,87.51,129810.0,81.2232,81.3254,81.1953,81.3068,129810.0
2022-12-12 15:30:00,87.52,87.71,87.52,87.67,136830.0,81.3161,81.4926,81.3161,81.4555,136830.0
2022-12-12 15:40:00,87.68,87.69,87.53,87.59,268094.0,81.4647,81.474,81.3254,81.3811,268094.0
2022-12-12 15:50:00,87.59,87.77,87.57,87.73,702588.0,81.3811,81.5484,81.3625,81.5112,702588.0
2022-12-13 09:30:00,89.99,89.99,89.39,89.51,730654.0,84.3515,84.3515,83.789,83.9015,730654.0
2022-12-13 09:40:00,89.52,89.88,89.49,89.7,498770.0,83.9109,84.2483,83.8828,84.0796,498770.0
2022-12-13 09:50:00,89.69,89.96,89.64,89.79,162958.0,84.0703,84.3233,84.0234,84.164,162958.0
2022-12-13 10:00:00,89.8,89.83,89.32,89.6,196764.0,84.1734,84.2015,83.7234,83.9859,196764.0
2022-12-13 10:10:00,89.6,89.81,89.43,89.58,115238.0,83.9859,84.1827,83.8265,83.9671,115238.0
2022-12-13 10:20:00,89.58,89.58,88.72,88.87,147421.0,83.9671,83.9671,83.161,83.3016,147421.0
2022-12-13 10:30:00,88.88,89.16,88.61,88.61,278533.0,83.311,83.5735,83.0579,83.0579,278533.0
2022-12-13 10:40:00,88.61,88.93,88.61,88.68,281242.0,83.0579,83.3579,83.0579,83.1235,281242.0
2022-12-13 10:50:00,88.67,88.83,88.61,88.69,289185.0,83.1142,83.2641,83.0579,83.1329,289185.0
2022-12-13 11:00:00,88.7,88.85,88.62,88.74,176265.0,83.1423,83.2829,83.0673,83.1798,176265.0
2022-12-13 11:10:00,88.74,88.98,88.73,88.85,212034.0,83.1798,83.4047,83.1704,83.2829,212034.0
2022-12-13 11:20:00,88.85,88.86,88.64,88.76,69430.0,83.2829,83.2923,83.086,83.1985,69430.0
2022-12-13 11:30:00,88.77,88.96,88.76,88.79,117736.0,83.2079,83.386,83.1985,83.2266,117736.0
2022-12-13 11:40:00,88.79,88.79,88.19,88.26,89919.0,83.2266,83.2266,82.6642,82.7299,89919.0
2022-12-13 11:50:00,88.27,88.31,88.05,88.3,143173.0,82.7392,82.7767,82.533,82.7673,143173.0
2022-12-13 12:00:00,88.3,88.46,88.24,88.4,87119.0,82.7673,82.9173,82.7111,82.8611,87119.0
2022-12-13 12:10:00,88.4,88.4,87.87,87.89,144611.0,82.8611,82.8611,82.3643,82.383,144611.0
2022-12-13 12:20:00,87.89,88.11,87.89,88.0,115206.0,82.383,82.5892,82.383,82.4861,115206.0
2022-12-13 12:30:00,87.99,88.09,87.85,88.06,138136.0,82.4768,82.5705,82.3455,82.5424,138136.0
2022-12-13 12:40:00,88.09,88.09,87.63,87.64,252975.0,82.5705,82.5705,82.1393,82.1487,252975.0
2022-12-13 12:50:00,87.62,87.85,87.6,87.77,124364.0,82.13,82.3455,82.1112,82.2706,124364.0
2022-12-13 13:00:00,87.77,87.96,87.76,87.87,187691.0,82.2706,82.4486,82.2612,82.3643,187691.0
2022-12-13 13:10:00,87.85,88.23,87.85,88.21,127012.0,82.3455,82.7017,82.3455,82.683,127012.0
2022-12-13 13:20:00,88.21,88.35,88.19,88.29,39601.0,82.683,82.8142,82.6642,82.758,39601.0
2022-12-13 13:30:00,88.3,88.42,88.2,88.28,100625.0,82.7673,82.8798,82.6736,82.7486,100625.0
2022-12-13 13:40:00,88.28,88.36,88.2,88.26,69604.0,82.7486,82.8236,82.6736,82.7299,69604.0
2022-12-13 13:50:00,88.25,88.39,88.16,88.37,40723.0,82.7205,82.8517,82.6361,82.833,40723.0
2022-12-13 14:00:00,88.38,88.49,88.31,88.32,59260.0,82.8423,82.9454,82.7767,82.7861,59260.0
2022-12-13 14:10:00,88.31,88.36,88.25,88.27,104035.0,82.7767,82.8236,82.7205,82.7392,104035.0
2022-12-13 14:20:00,88.27,88.31,88.22,88.3,79125.0,82.7392,82.7767,82.6924,82.7673,79125.0
2022-12-13 14:30:00,88.28,88.39,88.21,88.38,66458.0,82.7486,82.8517,82.683,82.8423,66458.0
2022-12-13 14:40:00,88.4,88.61,88.38,88.5,96368.0,82.8611,83.0579,82.8423,82.9548,96368.0
2022-12-13 14:50:00,88.5,88.5,88.19,88.23,70798.0,82.9548,82.9548,82.6642,82.7017,70798.0
2022-12-13 15:00:00,88.23,88.24,87.95,88.08,91139.0,82.7017,82.7111,82.4393,82.5611,91139.0
2022-12-13 15:10:00,88.08,88.29,87.99,88.25,164696.0,82.5611,82.758,82.4768,82.7205,164696.0
2022-12-13 15:20:00,88.25,88.45,88.22,88.42,138340.0,82.7205,82.9079,82.6924,82.8798,138340.0
2022-12-13 15:30:00,88.43,88.57,88.28,88.34,179115.0,82.8892,83.0204,82.7486,82.8048,179115.0
2022-12-13 15:40:00,88.34,88.62,88.31,88.5,349028.0,82.8048,83.0673,82.7767,82.9548,349028.0
2022-12-13 15:50:00,88.5,88.75,88.5,88.62,804146.0,82.9548,83.1891,82.9548,83.0673,804146.0
2022-12-14 09:30:00,88.57,88.84,88.3,88.72,199461.0,83.0204,83.2735,82.7673,83.161,199461.0
2022-12-14 09:40:00,88.72,88.78,88.63,88.77,98904.0,83.161,83.2173,83.0767,83.2079,98904.0
2022-12-14 09:50:00,88.78,89.25,88.78,89.21,112679.0,83.2173,83.6578,83.2173,83.6203,112679.0
2022-12-14 10:00:00,89.22,89.29,89.14,89.24,65581.0,83.6297,83.6953,83.5547,83.6484,65581.0
2022-12-14 10:10:00,89.23,89.51,89.22,89.41,149398.0,83.6391,83.9015,83.6297,83.8078,149398.0
2022-12-14 10:20:00,89.4,89.55,89.35,89.52,83469.0,83.7984,83.939,83.7516,83.9109,83469.0
2022-12-14 10:30:00,89.51,89.52,89.3,89.34,68531.0,83.9015,83.9109,83.7047,83.7422,68531.0
2022-12-14 10:40:00,89.33,89.38,89.08,89.22,129512.0,83.7328,83.7797,83.4985,83.6297,129512.0
2022-12-14 10:50:00,89.22,89.34,89.14,89.34,65273.0,83.6297,83.7422,83.5547,83.7422,65273.0
2022-12-14 11:00:00,89.33,89.45,89.22,89.25,134235.0,83.7328,83.8453,83.6297,83.6578,134235.0
2022-12-14 11:10:00,89.24,89.28,89.13,89.2,45514.0,83.6484,83.6859,83.5453,83.611,45514.0
2022-12-14 11:20:00,89.2,89.27,89.09,89.23,74521.0,83.611,83.6766,83.5078,83.6391,74521.0
2022-12-14 11:30:00,89.23,89.31,89.17,89.26,51291.0,83.6391,83.7141,83.5828,83.6672,51291.0
2022-12-14 11:40:00,89.27,89.28,89.14,89.16,77513.0,83.6766,83.6859,83.5547,83.5735,77513.0
2022-12-14 11:50:00,89.15,89.19,89.05,89.12,54746.0,83.5641,83.6016,83.4704,83.536,54746.0
2022-12-14 12:00:00,89.12,89.21,89.08,89.2,69999.0,83.536,83.6203,83.4985,83.611,69999.0
2022-12-14 12:10:00,89.2,89.21,89.09,89.19,44108.0,83.611,83.6203,83.5078,83.6016,44108.0
2022-12-14 12:20:00,89.19,89.2,89.1,89.14,42540.0,83.6016,83.611,83.5172,83.5547,42540.0
2022-12-14 12:30:00,89.14,89.24,89.1,89.22,28325.0,83.5547,83.6484,83.5172,83.6297,28325.0
2022-12-14 12:40:00,89.22,89.22,89.14,89.16,39605.0,83.6297,83.6297,83.5547,83.5735,39605.0
2022-12-14 12:50:00,89.16,89.2,89.11,89.17,97412.0,83.5735,83.611,83.5266,83.5828,97412.0
2022-12-14 13:00:00,89.17,89.29,89.16,89.28,32813.0,83.5828,83.6953,83.5735,83.6859,32813.0
2022-12-14 13:10:00,89.29,89.34,89.25,89.3,107229.0,83.6953,83.7422,83.6578,83.7047,107229.0
2022-12-14 13:20:00,89.3,89.42,89.3,89.4,34304.0,83.7047,83.8172,83.7047,83.7984,34304.0
2022-12-14 13:30:00,89.41,89.58,89.41,89.58,59757.0,83.8078,83.9671,83.8078,83.9671,59757.0
2022-12-14 13:40:00,89.59,89.59,89.46,89.47,60364.0,83.9765,83.9765,83.8547,83.864,60364.0
2022-12-14 13:50:00,89.48,89.53,89.36,89.36,83640.0,83.8734,83.9203,83.7609,83.7609,83640.0
2022-12-14 14:00:00,89.37,89.39,88.12,88.29,624830.0,83.7703,83.789,82.5986,82.758,624830.0
2022-12-14 14:10:00,88.28,88.52,88.01,88.45,256489.0,82.7486,82.9736,82.4955,82.9079,256489.0
2022-12-14 14:20:00,88.42,88.47,88.25,88.35,107769.0,82.8798,82.9267,82.7205,82.8142,107769.0
2022-12-14 14:30:00,88.34,88.4,87.58,88.0,312990.0,82.8048,82.8611,82.0925,82.4861,312990.0
2022-12-14 14:40:00,88.0,88.5,87.71,88.06,481517.0,82.4861,82.9548,82.2143,82.5424,481517.0
2022-12-14 14:50:00,88.05,88.16,87.74,88.06,284636.0,82.533,82.6361,82.2424,82.5424,284636.0
2022-12-14 15:00:00,88.08,88.48,87.92,88.34,281203.0,82.5611,82.9361,82.4112,82.8048,281203.0
2022-12-14 15:10:00,88.35,88.92,88.17,88.39,356511.0,82.8142,83.3485,82.6455,82.8517,356511.0
2022-12-14 15:20:00,88.39,88.42,87.75,87.75,185300.0,82.8517,82.8798,82.2518,82.2518,185300.0
2022-12-14 15:30:00,87.74,87.81,87.55,87.73,284589.0,82.2424,82.308,82.0643,82.2331,284589.0
2022-12-14 15:40:00,87.73,87.95,87.67,87.92,213415.0,82.2331,82.4393,82.1768,82.4112,213415.0
2022-12-14 15:50:00,87.92,88.14,87.89,87.95,677804.0,82.4112,82.6174,82.383,82.4393,677804.0
2022-12-15 09:30:00,86.78,87.51,86.7,87.3,280109.0,81.3426,82.0268,81.2676,81.83,280109.0
2022-12-15 09:40:00,87.31,87.48,87.07,87.4,142662.0,81.8394,81.9987,81.6144,81.9237,142662.0
2022-12-15 09:50:00,87.41,87.58,87.01,87.12,171631.0,81.9331,82.0925,81.5582,81.6613,171631.0
2022-12-15 10:00:00,87.12,87.12,86.79,86.97,114486.0,81.6613,81.6613,81.352,81.5207,114486.0
2022-12-15 10:10:00,86.95,87.09,86.84,86.99,171401.0,81.5019,81.6332,81.3988,81.5394,171401.0
2022-12-15 10:20:00,86.97,86.98,86.82,86.94,61346.0,81.5207,81.5301,81.3801,81.4926,61346.0
2022-12-15 10:30:00,86.94,87.1,86.84,87.08,127044.0,81.4926,81.6425,81.3988,81.6238,127044.0
2022-12-15 10:40:00,87.08,87.08,86.67,86.67,88611.0,81.6238,81.6238,81.2395,81.2395,88611.0
2022-12-15 10:50:00,86.66,86.68,86.38,86.46,108049.0,81.2301,81.2488,80.9676,81.0426,108049.0
2022-12-15 11:00:00,86.45,86.52,86.36,86.43,188872.0,81.0333,81.0989,80.9489,81.0145,188872.0
2022-12-15 11:10:00,86.44,86.53,86.27,86.49,159827.0,81.0239,81.1082,80.8645,81.0708,159827.0
2022-12-15 11:20:00,86.5,86.52,86.37,86.45,49646.0,81.0801,81.0989,80.9583,81.0333,49646.0
2022-12-15 11:30:00,86.45,86.73,86.41,86.72,88471.0,81.0333,81.2957,80.9958,81.2863,88471.0
2022-12-15 11:40:00,86.71,86.78,86.6,86.69,66526.0,81.277,81.3426,81.1739,81.2582,66526.0
2022-12-15 11:50:00,86.67,86.85,86.64,86.81,56402.0,81.2395,81.4082,81.2114,81.3707,56402.0
2022-12-15 12:00:00,86.82,87.0,86.82,86.94,45924.0,81.3801,81.5488,81.3801,81.4926,45924.0
2022-12-15 12:10:00,86.94,87.06,86.82,87.05,294978.0,81.4926,81.605,81.3801,81.5957,294978.0
2022-12-15 12:20:00,87.03,87.03,86.86,87.0,39034.0,81.5769,81.5769,81.4176,81.5488,39034.0
2022-12-15 12:30:00,87.0,87.1,86.88,86.91,79888.0,81.5488,81.6425,81.4363,81.4644,79888.0
2022-12-15 12:40:00,86.92,86.94,86.7,86.73,50711.0,81.4738,81.4926,81.2676,81.2957,50711.0
2022-12-15 12:50:00,86.74,86.77,86.5,86.53,47514.0,81.3051,81.3332,81.0801,81.1082,47514.0
2022-12-15 13:00:00,86.52,86.52,86.3,86.35,45624.0,81.0989,81.0989,80.8927,80.9395,45624.0
2022-12-15 13:10:00,86.36,86.56,86.32,86.53,66218.0,80.9489,81.1364,80.9114,81.1082,66218.0
2022-12-15 13:20:00,86.51,86.63,86.47,86.51,52954.0,81.0895,81.202,81.052,81.0895,52954.0
2022-12-15 13:30:00,86.5,86.75,86.47,86.7,51917.0,81.0801,81.3145,81.052,81.2676,51917.0
2022-12-15 13:40:00,86.69,86.75,86.57,86.73,64667.0,81.2582,81.3145,81.1457,81.2957,64667.0
2022-12-15 13:50:00,86.73,86.99,86.71,86.99,93069.0,81.2957,81.5394,81.277,81.5394,93069.0
2022-12-15 14:00:00,86.99,87.04,86.85,86.85,79012.0,81.5394,81.5863,81.4082,81.4082,79012.0
2022-12-15 14:10:00,86.84,87.06,86.83,87.03,49053.0,81.3988,81.605,81.3895,81.5769,49053.0
2022-12-15 14:20:00,87.03,87.04,86.89,86.9,92654.0,81.5769,81.5863,81.4457,81.4551,92654.0
2022-12-15 14:30:00,86.89,87.11,86.86,87.11,132979.0,81.4457,81.6519,81.4176,81.6519,132979.0
2022-12-15 14:40:00,87.09,87.19,87.01,87.05,56328.0,81.6332,81.7269,81.5582,81.5957,56328.0
2022-12-15 14:50:00,87.05,87.25,86.94,87.25,342557.0,81.5957,81.7831,81.4926,81.7831,342557.0
2022-12-15 15:00:00,87.25,87.38,87.23,87.37,431680.0,81.7831,81.905,81.7644,81.8956,431680.0
2022-12-15 15:10:00,87.37,87.38,87.0,87.01,329713.0,81.8956,81.905,81.5488,81.5582,329713.0
2022-12-15 15:20:00,87.01,87.22,86.93,87.21,266609.0,81.5582,81.755,81.4832,81.7456,266609.0
2022-12-15 15:30:00,87.21,87.26,86.87,86.91,174896.0,81.7456,81.7925,81.4269,81.4644,174896.0
2022-12-15 15:40:00,86.91,86.94,86.63,86.67,185711.0,81.4644,81.4926,81.202,81.2395,185711.0
2022-12-15 15:50:00,86.67,86.82,86.64,86.76,1167548.0,81.2395,81.3801,81.2114,81.3238,1167548.0
2022-12-16 09:30:00,85.87,85.92,84.73,84.95,334532.0,80.4896,80.5365,79.421,79.6272,334532.0
2022-12-16 09:40:00,84.94,85.39,84.88,85.3,337944.0,79.6179,80.0397,79.5616,79.9553,337944.0
2022-12-16 09:50:00,85.31,85.32,84.97,84.98,156786.0,79.9647,79.9741,79.646,79.6554,156786.0
2022-12-16 10:00:00,84.98,85.02,84.26,84.26,198734.0,79.6554,79.6929,78.9805,78.9805,198734.0
2022-12-16 10:10:00,84.26,84.28,83.96,84.19,124876.0,78.9805,78.9992,78.6993,78.9149,124876.0
2022-12-16 10:20:00,84.21,84.35,84.12,84.15,125468.0,78.9336,79.0648,78.8493,78.8774,125468.0
2022-12-16 10:30:00,84.14,84.22,83.97,84.09,180707.0,78.868,78.943,78.7087,78.8211,180707.0
2022-12-16 10:40:00,84.05,84.32,84.0,84.23,190704.0,78.7836,79.0367,78.7368,78.9524,190704.0
2022-12-16 10:50:00,84.24,84.28,84.15,84.2,58295.0,78.9617,78.9992,78.8774,78.9242,58295.0
2022-12-16 11:00:00,84.2,84.22,83.82,83.82,125864.0,78.9242,78.943,78.568,78.568,125864.0
2022-12-16 11:10:00,83.81,84.19,83.75,84.17,126478.0,78.5587,78.9149,78.5024,78.8961,126478.0
2022-12-16 11:20:00,84.17,84.23,84.03,84.06,88064.0,78.8961,78.9524,78.7649,78.793,88064.0
2022-12-16 11:30:00,84.06,84.38,84.04,84.31,102800.0,78.793,79.093,78.7743,79.0273,102800.0
2022-12-16 11:40:00,84.31,84.38,84.11,84.15,149436.0,79.0273,79.093,78.8399,78.8774,149436.0
2022-12-16 11:50:00,84.15,84.17,83.96,84.01,73130.0,78.8774,78.8961,78.6993,78.7461,73130.0
2022-12-16 12:00:00,84.0,84.03,83.86,83.92,149038.0,78.7368,78.7649,78.6055,78.6618,149038.0
2022-12-16 12:10:00,83.93,84.14,83.93,84.12,108717.0,78.6712,78.868,78.6712,78.8493,108717.0
2022-12-16 12:20:00,84.13,84.19,84.06,84.11,60801.0,78.8586,78.9149,78.793,78.8399,60801.0
2022-12-16 12:30:00,84.11,84.43,84.06,84.32,110789.0,78.8399,79.1398,78.793,79.0367,110789.0
2022-12-16 12:40:00,84.31,84.32,84.01,84.07,85194.0,79.0273,79.0367,78.7461,78.8024,85194.0
2022-12-16 12:50:00,84.08,84.08,83.85,83.92,94438.0,78.8118,78.8118,78.5962,78.6618,94438.0
2022-12-16 13:00:00,83.93,84.16,83.9,84.07,155240.0,78.6712,78.8867,78.643,78.8024,155240.0
2022-12-16 13:10:00,84.06,84.14,84.01,84.09,52060.0,78.793,78.868,78.7461,78.8211,52060.0
2022-12-16 13:20:00,84.09,84.12,83.95,83.97,50943.0,78.8211,78.8493,78.6899,78.7087,50943.0
2022-12-16 13:30:00,83.96,84.1,83.94,83.96,61013.0,78.6993,78.8305,78.6805,78.6993,61013.0
2022-12-16 13:40:00,83.95,84.06,83.87,84.02,72798.0,78.6899,78.793,78.6149,78.7555,72798.0
2022-12-16 13:50:00,84.02,84.02,83.66,83.69,72775.0,78.7555,78.7555,78.4181,78.4462,72775.0
2022-12-16 14:00:00,83.68,83.94,83.65,83.93,131708.0,78.4368,78.6805,78.4087,78.6712,131708.0
2022-12-16 14:10:00,83.93,84.15,83.92,83.98,53875.0,78.6712,78.8774,78.6618,78.718,53875.0
2022-12-16 14:20:00,83.97,84.0,83.85,83.9,50689.0,78.7087,78.7368,78.5962,78.643,50689.0
2022-12-16 14:30:00,83.9,83.91,83.67,83.81,78779.0,78.643,78.6524,78.4274,78.5587,78779.0
2022-12-16 14:40:00,83.81,83.89,83.66,83.75,66632.0,78.5587,78.6337,78.4181,78.5024,66632.0
2022-12-16 14:50:00,83.74,83.98,83.73,83.95,206611.0,78.4931,78.718,78.4837,78.6899,206611.0
2022-12-16 15:00:00,83.94,84.12,83.92,83.99,148454.0,78.6805,78.8493,78.6618,78.7274,148454.0
2022-12-16 15:10:00,83.99,84.34,83.98,84.22,162444.0,78.7274,79.0555,78.718,78.943,162444.0
2022-12-16 15:20:00,84.22,84.55,84.19,84.52,167482.0,78.943,79.2523,78.9149,79.2242,167482.0
2022-12-16 15:30:00,84.53,84.83,84.53,84.75,195776.0,79.2336,79.5148,79.2336,79.4398,195776.0
2022-12-16 15:40:00,84.76,84.98,84.72,84.83,356810.0,79.4492,79.6554,79.4117,79.5148,356810.0
2022-12-16 15:50:00,84.81,84.92,84.5,84.51,883400.0,79.496,79.5991,79.2054,79.2148,883400.0
2022-12-19 09:30:00,84.25,84.36,84.03,84.26,304641.0,78.9711,79.0742,78.7649,78.9805,304641.0
2022-12-19 09:40:00,84.26,84.26,83.99,83.99,147956.0,78.9805,78.9805,78.7274,78.7274,147956.0
2022-12-19 09:50:00,83.99,84.1,83.83,84.1,105685.0,78.7274,78.8305,78.5774,78.8305,105685.0
2022-12-19 10:00:00,84.11,84.19,83.97,84.08,66002.0,78.8399,78.9149,78.7087,78.8118,66002.0
2022-12-19 10:10:00,84.08,84.37,84.08,84.28,74056.0,78.8118,79.0836,78.8118,78.9992,74056.0
2022-12-19 10:20:00,84.27,84.48,84.26,84.4,193686.0,78.9899,79.1867,78.9805,79.1117,193686.0
2022-12-19 10:30:00,84.4,84.43,84.18,84.29,77312.0,79.1117,79.1398,78.9055,79.0086,77312.0
2022-12-19 10:40:00,84.28,84.41,84.23,84.38,48650.0,78.9992,79.1211,78.9524,79.093,48650.0
2022-12-19 10:50:00,84.39,84.39,84.09,84.09,54265.0,79.1023,79.1023,78.8211,78.8211,54265.0
2022-12-19 11:00:00,84.09,84.09,83.94,84.07,80668.0,78.8211,78.8211,78.6805,78.8024,80668.0
2022-12-19 11:10:00,84.06,84.21,84.05,84.21,31398.0,78.793,78.9336,78.7836,78.9336,31398.0
2022-12-19 11:20:00,84.21,84.27,84.04,84.05,75929.0,78.9336,78.9899,78.7743,78.7836,75929.0
2022-12-19 11:30:00,84.06,84.07,83.83,83.95,62914.0,78.793,78.8024,78.5774,78.6899,62914.0
2022-12-19 11:40:00,83.95,84.06,83.84,84.01,59499.0,78.6899,78.793,78.5868,78.7461,59499.0
2022-12-19 11:50:00,84.01,84.09,83.99,84.07,95129.0,78.7461,78.8211,78.7274,78.8024,95129.0
2022-12-19 12:00:00,84.07,84.2,84.06,84.14,90240.0,78.8024,78.9242,78.793,78.868,90240.0
2022-12-19 12:10:00,84.14,84.19,84.07,84.13,39714.0,78.868,78.9149,78.8024,78.8586,39714.0
2022-12-19 12:20:00,84.13,84.15,83.94,83.95,71033.0,78.8586,78.8774,78.6805,78.6899,71033.0
2022-12-19 12:30:00,83.94,83.94,83.83,83.87,50691.0,78.6805,78.6805,78.5774,78.6149,50691.0
2022-12-19 12:40:00,83.87,84.04,83.81,84.03,46908.0,78.6149,78.7743,78.5587,78.7649,46908.0
2022-12-19 12:50:00,84.02,84.05,83.97,84.01,29841.0,78.7555,78.7836,78.7087,78.7461,29841.0
2022-12-19 13:00:00,84.0,84.04,83.91,83.95,50731.0,78.7368,78.7743,78.6524,78.6899,50731.0
2022-12-19 13:10:00,83.94,84.0,83.89,84.0,41519.0,78.6805,78.7368,78.6337,78.7368,41519.0
2022-12-19 13:20:00,84.0,84.08,83.89,83.94,49932.0,78.7368,78.8118,78.6337,78.6805,49932.0
2022-12-19 13:30:00,83.92,83.95,83.76,83.82,76886.0,78.6618,78.6899,78.5118,78.568,76886.0
2022-12-19 13:40:00,83.83,83.86,83.68,83.73,62848.0,78.5774,78.6055,78.4368,78.4837,62848.0
2022-12-19 13:50:00,83.72,83.73,83.5,83.5,32929.0,78.4743,78.4837,78.2681,78.2681,32929.0
2022-12-19 14:00:00,83.47,83.47,83.25,83.32,181653.0,78.24,78.24,78.0338,78.0994,181653.0
2022-12-19 14:10:00,83.32,83.39,83.26,83.3,57071.0,78.0994,78.165,78.0431,78.0806,57071.0
2022-12-19 14:20:00,83.29,83.38,83.11,83.12,57846.0,78.0713,78.1556,77.9025,77.9119,57846.0
2022-12-19 14:30:00,83.12,83.25,83.1,83.18,92952.0,77.9119,78.0338,77.8932,77.9682,92952.0
2022-12-19 14:40:00,83.17,83.3,83.07,83.18,89175.0,77.9588,78.0806,77.865,77.9682,89175.0
2022-12-19 14:50:00,83.18,83.2,83.02,83.18,77995.0,77.9682,77.9869,77.8182,77.9682,77995.0
2022-12-19 15:00:00,83.18,83.25,83.05,83.25,82446.0,77.9682,78.0338,77.8463,78.0338,82446.0
2022-12-19 15:10:00,83.26,83.28,83.13,83.2,104462.0,78.0431,78.0619,77.9213,77.9869,104462.0
2022-12-19 15:20:00,83.21,83.22,83.06,83.12,112843.0,77.9963,78.0056,77.8557,77.9119,112843.0
2022-12-19 15:30:00,83.11,83.29,83.1,83.12,184515.0,77.9025,78.0713,77.8932,77.9119,184515.0
2022-12-19 15:40:00,83.11,83.34,83.04,83.34,327973.0,77.9025,78.1181,77.8369,78.1181,327973.0
2022-12-19 15:50:00,83.34,83.6,83.33,83.55,455868.0,78.1181,78.3618,78.1088,78.315,455868.0
2022-12-20 09:30:00,83.06,83.18,82.65,82.67,517761.0,77.8557,77.9682,77.4714,77.4901,517761.0
2022-12-20 09:40:00,82.67,82.73,82.36,82.5,393966.0,77.4901,77.5463,77.1995,77.3308,393966.0
2022-12-20 09:50:00,82.51,82.92,82.35,82.84,124881.0,77.3401,77.7244,77.1902,77.6495,124881.0
2022-12-20 10:00:00,82.84,83.16,82.84,83.09,121099.0,77.6495,77.9494,77.6495,77.8838,121099.0
2022-12-20 10:10:00,83.09,83.19,82.99,83.08,98405.0,77.8838,77.9775,77.7901,77.8744,98405.0
2022-12-20 10:20:00,83.09,83.26,83.06,83.15,77631.0,77.8838,78.0431,77.8557,77.94,77631.0
2022-12-20 10:30:00,83.15,83.3,83.06,83.29,143596.0,77.94,78.0806,77.8557,78.0713,143596.0
2022-12-20 10:40:00,83.29,83.4,83.23,83.38,75046.0,78.0713,78.1744,78.015,78.1556,75046.0
2022-12-20 10:50:00,83.37,83.42,83.21,83.21,44251.0,78.1462,78.1931,77.9963,77.9963,44251.0
2022-12-20 11:00:00,83.21,83.32,83.2,83.25,114156.0,77.9963,78.0994,77.9869,78.0338,114156.0
2022-12-20 11:10:00,83.24,83.34,83.04,83.16,109053.0,78.0244,78.1181,77.8369,77.9494,109053.0
2022-12-20 11:20:00,83.16,83.24,83.07,83.18,55882.0,77.9494,78.0244,77.865,77.9682,55882.0
2022-12-20 11:30:00,83.17,83.36,83.17,83.36,36051.0,77.9588,78.1369,77.9588,78.1369,36051.0
2022-12-20 11:40:00,83.35,83.43,83.24,83.42,80193.0,78.1275,78.2025,78.0244,78.1931,80193.0
2022-12-20 11:50:00,83.44,83.55,83.37,83.52,59505.0,78.2119,78.315,78.1462,78.2868,59505.0
2022-12-20 12:00:00,83.51,83.69,83.51,83.64,32383.0,78.2775,78.4462,78.2775,78.3993,32383.0
2022-12-20 12:10:00,83.63,83.72,83.57,83.62,39258.0,78.39,78.4743,78.3337,78.3806,39258.0
2022-12-20 12:20:00,83.61,83.73,83.59,83.59,22699.0,78.3712,78.4837,78.3525,78.3525,22699.0
2022-12-20 12:30:00,83.59,83.61,83.46,83.58,76730.0,78.3525,78.3712,78.2306,78.3431,76730.0
2022-12-20 12:40:00,83.57,83.65,83.57,83.57,33083.0,78.3337,78.4087,78.3337,78.3337,33083.0
2022-12-20 12:50:00,83.59,83.69,83.53,83.58,100605.0,78.3525,78.4462,78.2962,78.3431,100605.0
2022-12-20 13:00:00,83.58,83.65,83.52,83.58,39468.0,78.3431,78.4087,78.2868,78.3431,39468.0
2022-12-20 13:10:00,83.58,83.58,83.44,83.46,107271.0,78.3431,78.3431,78.2119,78.2306,107271.0
2022-12-20 13:20:00,83.46,83.57,83.43,83.5,58402.0,78.2306,78.3337,78.2025,78.2681,58402.0
2022-12-20 13:30:00,83.5,83.68,83.5,83.66,38478.0,78.2681,78.4368,78.2681,78.4181,38478.0
2022-12-20 13:40:00,83.67,83.7,83.57,83.58,96513.0,78.4274,78.4556,78.3337,78.3431,96513.0
2022-12-20 13:50:00,83.58,83.64,83.51,83.62,27514.0,78.3431,78.3993,78.2775,78.3806,27514.0
2022-12-20 14:00:00,83.63,83.76,83.6,83.7,70067.0,78.39,78.5118,78.3618,78.4556,70067.0
2022-12-20 14:10:00,83.7,83.8,83.69,83.73,42933.0,78.4556,78.5493,78.4462,78.4837,42933.0
2022-12-20 14:20:00,83.73,83.74,83.58,83.61,49403.0,78.4837,78.4931,78.3431,78.3712,49403.0
2022-12-20 14:30:00,83.62,83.63,83.44,83.49,34582.0,78.3806,78.39,78.2119,78.2587,34582.0
2022-12-20 14:40:00,83.5,83.53,83.38,83.39,42256.0,78.2681,78.2962,78.1556,78.165,42256.0
2022-12-20 14:50:00,83.39,83.45,83.33,83.37,52384.0,78.165,78.2212,78.1088,78.1462,52384.0
2022-12-20 15:00:00,83.36,83.36,83.19,83.24,38886.0,78.1369,78.1369,77.9775,78.0244,38886.0
2022-12-20 15:10:00,83.24,83.42,83.22,83.34,49801.0,78.0244,78.1931,78.0056,78.1181,49801.0
2022-12-20 15:20:00,83.34,83.51,83.28,83.5,116633.0,78.1181,78.2775,78.0619,78.2681,116633.0
2022-12-20 15:30:00,83.5,83.63,83.47,83.63,120909.0,78.2681,78.39,78.24,78.39,120909.0
2022-12-20 15:40:00,83.63,83.65,83.5,83.55,144636.0,78.39,78.4087,78.2681,78.315,144636.0
2022-12-20 15:50:00,83.55,83.55,83.27,83.3,400930.0,78.315,78.315,78.0525,78.0806,400930.0
2022-12-21 09:30:00,83.88,84.06,83.8,84.01,203623.0,78.6243,78.793,78.5493,78.7461,203623.0
2022-12-21 09:40:00,84.01,84.16,83.9,84.11,149673.0,78.7461,78.8867,78.643,78.8399,149673.0
2022-12-21 09:50:00,84.09,84.23,84.01,84.17,73835.0,78.8211,78.9524,78.7461,78.8961,73835.0
2022-12-21 10:00:00,84.19,84.57,84.12,84.55,227070.0,78.9149,79.2711,78.8493,79.2523,227070.0
2022-12-21 10:10:00,84.55,84.61,84.46,84.52,274524.0,79.2523,79.3086,79.1679,79.2242,274524.0
2022-12-21 10:20:00,84.52,84.67,84.46,84.66,104513.0,79.2242,79.3648,79.1679,79.3554,104513.0
2022-12-21 10:30:00,84.67,84.9,84.62,84.9,119249.0,79.3648,79.5804,79.3179,79.5804,119249.0
2022-12-21 10:40:00,84.89,84.95,84.8,84.84,174498.0,79.571,79.6272,79.4866,79.5241,174498.0
2022-12-21 10:50:00,84.84,84.87,84.76,84.85,53889.0,79.5241,79.5523,79.4492,79.5335,53889.0
2022-12-21 11:00:00,84.86,84.95,84.72,84.76,46114.0,79.5429,79.6272,79.4117,79.4492,46114.0
2022-12-21 11:10:00,84.78,84.88,84.77,84.83,42744.0,79.4679,79.5616,79.4585,79.5148,42744.0
2022-12-21 11:20:00,84.83,84.88,84.71,84.85,59872.0,79.5148,79.5616,79.4023,79.5335,59872.0
2022-12-21 11:30:00,84.86,84.95,84.85,84.86,34185.0,79.5429,79.6272,79.5335,79.5429,34185.0
2022-12-21 11:40:00,84.85,84.85,84.62,84.63,32433.0,79.5335,79.5335,79.3179,79.3273,32433.0
2022-12-21 11:50:00,84.64,84.76,84.61,84.73,32362.0,79.3367,79.4492,79.3086,79.421,32362.0
2022-12-21 12:00:00,84.73,84.75,84.65,84.67,46208.0,79.421,79.4398,79.346,79.3648,46208.0
2022-12-21 12:10:00,84.67,84.76,84.66,84.75,23100.0,79.3648,79.4492,79.3554,79.4398,23100.0
2022-12-21 12:20:00,84.75,84.82,84.73,84.75,28846.0,79.4398,79.5054,79.421,79.4398,28846.0
2022-12-21 12:30:00,84.74,84.77,84.65,84.66,45048.0,79.4304,79.4585,79.346,79.3554,45048.0
2022-12-21 12:40:00,84.67,84.71,84.64,84.68,35352.0,79.3648,79.4023,79.3367,79.3742,35352.0
2022-12-21 12:50:00,84.68,84.68,84.57,84.67,59583.0,79.3742,79.3742,79.2711,79.3648,59583.0
2022-12-21 13:00:00,84.67,84.81,84.64,84.77,51083.0,79.3648,79.496,79.3367,79.4585,51083.0
2022-12-21 13:10:00,84.78,84.8,84.67,84.69,47945.0,79.4679,79.4866,79.3648,79.3835,47945.0
2022-12-21 13:20:00,84.7,84.77,84.64,84.75,38134.0,79.3929,79.4585,79.3367,79.4398,38134.0
2022-12-21 13:30:00,84.76,84.88,84.76,84.87,14956.0,79.4492,79.5616,79.4492,79.5523,14956.0
2022-12-21 13:40:00,84.86,84.94,84.84,84.92,64454.0,79.5429,79.6179,79.5241,79.5991,64454.0
2022-12-21 13:50:00,84.92,84.97,84.88,84.92,34475.0,79.5991,79.646,79.5616,79.5991,34475.0
2022-12-21 14:00:00,84.92,84.99,84.89,84.95,56950.0,79.5991,79.6647,79.571,79.6272,56950.0
2022-12-21 14:10:00,84.95,85.02,84.78,84.78,65734.0,79.6272,79.6929,79.4679,79.4679,65734.0
2022-12-21 14:20:00,84.78,84.79,84.57,84.59,64283.0,79.4679,79.4773,79.2711,79.2898,64283.0
2022-12-21 14:30:00,84.59,84.69,84.54,84.58,107733.0,79.2898,79.3835,79.2429,79.2804,107733.0
2022-12-21 14:40:00,84.58,84.6,84.41,84.47,113108.0,79.2804,79.2992,79.1211,79.1773,113108.0
2022-12-21 14:50:00,84.47,84.47,84.32,84.42,269155.0,79.1773,79.1773,79.0367,79.1305,269155.0
2022-12-21 15:00:00,84.42,84.48,84.3,84.34,286109.0,79.1305,79.1867,79.018,79.0555,286109.0
2022-12-21 15:10:00,84.33,84.44,84.18,84.2,94209.0,79.0461,79.1492,78.9055,78.9242,94209.0
2022-12-21 15:20:00,84.19,84.23,84.05,84.07,128304.0,78.9149,78.9524,78.7836,78.8024,128304.0
2022-12-21 15:30:00,84.06,84.15,83.92,83.95,99921.0,78.793,78.8774,78.6618,78.6899,99921.0
2022-12-21 15:40:00,83.95,84.19,83.9,84.19,170779.0,78.6899,78.9149,78.643,78.9149,170779.0
2022-12-21 15:50:00,84.18,84.21,84.0,84.16,502296.0,78.9055,78.9336,78.7368,78.8867,502296.0
2022-12-22 09:30:00,83.44,83.61,83.23,83.36,196087.0,78.2119,78.3712,78.015,78.1369,196087.0
2022-12-22 09:40:00,83.35,83.55,83.32,83.45,172676.0,78.1275,78.315,78.0994,78.2212,172676.0
2022-12-22 09:50:00,83.44,83.88,83.43,83.87,51541.0,78.2119,78.6243,78.2025,78.6149,51541.0
2022-12-22 10:00:00,83.86,83.86,83.5,83.55,61781.0,78.6055,78.6055,78.2681,78.315,61781.0
2022-12-22 10:10:00,83.55,83.58,83.44,83.56,38273.0,78.315,78.3431,78.2119,78.3243,38273.0
2022-12-22 10:20:00,83.59,83.62,83.52,83.53,20832.0,78.3525,78.3806,78.2868,78.2962,20832.0
2022-12-22 10:30:00,83.48,83.55,83.41,83.5,61309.0,78.2494,78.315,78.1837,78.2681,61309.0
2022-12-22 10:40:00,83.51,83.65,83.44,83.61,43960.0,78.2775,78.4087,78.2119,78.3712,43960.0
2022-12-22 10:50:00,83.6,83.6,83.46,83.53,32111.0,78.3618,78.3618,78.2306,78.2962,32111.0
2022-12-22 11:00:00,83.52,83.72,83.47,83.62,128264.0,78.2868,78.4743,78.24,78.3806,128264.0
2022-12-22 11:10:00,83.62,83.77,83.59,83.66,99420.0,78.3806,78.5212,78.3525,78.4181,99420.0
2022-12-22 11:20:00,83.66,83.67,83.45,83.52,83331.0,78.4181,78.4274,78.2212,78.2868,83331.0
2022-12-22 11:30:00,83.52,83.56,83.4,83.41,65573.0,78.2868,78.3243,78.1744,78.1837,65573.0
2022-12-22 11:40:00,83.39,83.4,83.22,83.26,74811.0,78.165,78.1744,78.0056,78.0431,74811.0
2022-12-22 11:50:00,83.27,83.38,83.23,83.36,58617.0,78.0525,78.1556,78.015,78.1369,58617.0
2022-12-22 12:00:00,83.35,83.38,83.25,83.33,67362.0,78.1275,78.1556,78.0338,78.1088,67362.0
2022-12-22 12:10:00,83.34,83.35,83.18,83.19,54472.0,78.1181,78.1275,77.9682,77.9775,54472.0
2022-12-22 12:20:00,83.18,83.19,82.77,82.83,428504.0,77.9682,77.9775,77.5838,77.6401,428504.0
2022-12-22 12:30:00,82.81,82.84,82.64,82.69,52073.0,77.6213,77.6495,77.462,77.5089,52073.0
2022-12-22 12:40:00,82.69,82.75,82.59,82.72,41663.0,77.5089,77.5651,77.4151,77.537,41663.0
2022-12-22 12:50:00,82.71,82.73,82.66,82.72,39750.0,77.5276,77.5463,77.4807,77.537,39750.0
2022-12-22 13:00:00,82.73,82.73,82.39,82.47,218793.0,77.5463,77.5463,77.2276,77.3026,218793.0
2022-12-22 13:10:00,82.47,82.66,82.47,82.63,51793.0,77.3026,77.4807,77.3026,77.4526,51793.0
2022-12-22 13:20:00,82.62,82.62,82.48,82.53,34623.0,77.4432,77.4432,77.312,77.3589,34623.0
2022-12-22 13:30:00,82.52,82.52,82.31,82.43,73906.0,77.3495,77.3495,77.1527,77.2651,73906.0
2022-12-22 13:40:00,82.44,82.52,82.34,82.36,38496.0,77.2745,77.3495,77.1808,77.1995,38496.0
2022-12-22 13:50:00,82.36,82.37,82.27,82.34,60424.0,77.1995,77.2089,77.1152,77.1808,60424.0
2022-12-22 14:00:00,82.35,82.57,82.35,82.5,50285.0,77.1902,77.3964,77.1902,77.3308,50285.0
2022-12-22 14:10:00,82.5,82.72,82.49,82.66,68027.0,77.3308,77.537,77.3214,77.4807,68027.0
2022-12-22 14:20:00,82.66,82.8,82.55,82.8,54117.0,77.4807,77.612,77.3776,77.612,54117.0
2022-12-22 14:30:00,82.79,82.79,82.6,82.66,37877.0,77.6026,77.6026,77.4245,77.4807,37877.0
2022-12-22 14:40:00,82.66,82.77,82.6,82.77,38391.0,77.4807,77.5838,77.4245,77.5838,38391.0
2022-12-22 14:50:00,82.79,83.05,82.75,83.03,71047.0,77.6026,77.8463,77.5651,77.8275,71047.0
2022-12-22 15:00:00,83.04,83.33,82.99,83.33,64497.0,77.8369,78.1088,77.7901,78.1088,64497.0
2022-12-22 15:10:00,83.34,83.42,83.16,83.41,139678.0,78.1181,78.1931,77.9494,78.1837,139678.0
2022-12-22 15:20:00,83.41,83.6,83.37,83.59,223273.0,78.1837,78.3618,78.1462,78.3525,223273.0
2022-12-22 15:30:00,83.6,83.68,83.36,83.46,141030.0,78.3618,78.4368,78.1369,78.2306,141030.0
2022-12-22 15:40:00,83.47,83.59,83.41,83.59,193362.0,78.24,78.3525,78.1837,78.3525,193362.0
2022-12-22 15:50:00,83.59,83.87,83.59,83.83,913801.0,78.3525,78.6149,78.3525,78.5774,913801.0
2022-12-23 09:30:00,83.8,83.92,83.41,83.52,142818.0,78.5493,78.6618,78.1837,78.2868,142818.0
2022-12-23 09:40:00,83.52,83.84,83.4,83.47,80779.0,78.2868,78.5868,78.1744,78.24,80779.0
2022-12-23 09:50:00,83.47,83.53,83.22,83.33,97946.0,78.24,78.2962,78.0056,78.1088,97946.0
2022-12-23 10:00:00,83.35,83.65,83.3,83.58,209423.0,78.1275,78.4087,78.0806,78.3431,209423.0
2022-12-23 10:10:00,83.57,83.99,83.57,83.98,80840.0,78.3337,78.7274,78.3337,78.718,80840.0
2022-12-23 10:20:00,83.98,84.05,83.88,83.97,83088.0,78.718,78.7836,78.6243,78.7087,83088.0
2022-12-23 10:30:00,83.97,84.22,83.96,84.2,74776.0,78.7087,78.943,78.6993,78.9242,74776.0
2022-12-23 10:40:00,84.19,84.28,84.06,84.1,82630.0,78.9149,78.9992,78.793,78.8305,82630.0
2022-12-23 10:50:00,84.09,84.1,83.95,83.98,53179.0,78.8211,78.8305,78.6899,78.718,53179.0
2022-12-23 11:00:00,83.97,84.01,83.83,83.87,78717.0,78.7087,78.7461,78.5774,78.6149,78717.0
2022-12-23 11:10:00,83.87,84.01,83.87,83.95,45103.0,78.6149,78.7461,78.6149,78.6899,45103.0
2022-12-23 11:20:00,83.97,84.08,83.85,83.89,68078.0,78.7087,78.8118,78.5962,78.6337,68078.0
2022-12-23 11:30:00,83.9,84.08,83.87,84.06,35701.0,78.643,78.8118,78.6149,78.793,35701.0
2022-12-23 11:40:00,84.08,84.18,84.01,84.11,33129.0,78.8118,78.9055,78.7461,78.8399,33129.0
2022-12-23 11:50:00,84.12,84.18,84.04,84.11,42757.0,78.8493,78.9055,78.7743,78.8399,42757.0
2022-12-23 12:00:00,84.13,84.24,84.1,84.1,37586.0,78.8586,78.9617,78.8305,78.8305,37586.0
2022-12-23 12:10:00,84.12,84.22,84.09,84.2,26165.0,78.8493,78.943,78.8211,78.9242,26165.0
2022-12-23 12:20:00,84.19,84.32,84.18,84.19,22856.0,78.9149,79.0367,78.9055,78.9149,22856.0
2022-12-23 12:30:00,84.19,84.36,84.18,84.26,47073.0,78.9149,79.0742,78.9055,78.9805,47073.0
2022-12-23 12:40:00,84.26,84.31,84.17,84.21,24923.0,78.9805,79.0273,78.8961,78.9336,24923.0
2022-12-23 12:50:00,84.2,84.28,84.19,84.26,16760.0,78.9242,78.9992,78.9149,78.9805,16760.0
2022-12-23 13:00:00,84.27,84.42,84.26,84.36,19181.0,78.9899,79.1305,78.9805,79.0742,19181.0
2022-12-23 13:10:00,84.36,84.39,84.21,84.32,48733.0,79.0742,79.1023,78.9336,79.0367,48733.0
2022-12-23 13:20:00,84.33,84.35,84.26,84.29,20584.0,79.0461,79.0648,78.9805,79.0086,20584.0
2022-12-23 13:30:00,84.3,84.37,84.21,84.23,23016.0,79.018,79.0836,78.9336,78.9524,23016.0
2022-12-23 13:40:00,84.22,84.25,83.94,84.06,29774.0,78.943,78.9711,78.6805,78.793,29774.0
2022-12-23 13:50:00,84.03,84.05,83.93,83.95,39498.0,78.7649,78.7836,78.6712,78.6899,39498.0
2022-12-23 14:00:00,83.95,84.0,83.88,83.96,27799.0,78.6899,78.7368,78.6243,78.6993,27799.0
2022-12-23 14:10:00,83.95,84.18,83.95,84.17,23223.0,78.6899,78.9055,78.6899,78.8961,23223.0
2022-12-23 14:20:00,84.17,84.25,84.13,84.19,31233.0,78.8961,78.9711,78.8586,78.9149,31233.0
2022-12-23 14:30:00,84.18,84.27,84.18,84.25,45682.0,78.9055,78.9899,78.9055,78.9711,45682.0
2022-12-23 14:40:00,84.25,84.26,84.13,84.14,21967.0,78.9711,78.9805,78.8586,78.868,21967.0
2022-12-23 14:50:00,84.14,84.33,84.12,84.33,28213.0,78.868,79.0461,78.8493,79.0461,28213.0
2022-12-23 15:00:00,84.34,84.45,84.3,84.32,30616.0,79.0555,79.1586,79.018,79.0367,30616.0
2022-12-23 15:10:00,84.32,84.43,84.31,84.39,69801.0,79.0367,79.1398,79.0273,79.1023,69801.0
2022-12-23 15:20:00,84.4,84.4,84.23,84.29,50133.0,79.1117,79.1117,78.9524,79.0086,50133.0
2022-12-23 15:30:00,84.29,84.32,84.14,84.23,82500.0,79.0086,79.0367,78.868,78.9524,82500.0
2022-12-23 15:40:00,84.24,84.48,84.24,84.48,82884.0,78.9617,79.1867,78.9617,79.1867,82884.0
2022-12-23 15:50:00,84.47,84.55,84.38,84.52,286912.0,79.1773,79.2523,79.093,79.2242,286912.0
2022-12-27 09:30:00,84.56,84.66,84.08,84.18,205459.0,79.2617,79.3554,78.8118,78.9055,205459.0
2022-12-27 09:40:00,84.18,84.29,84.0,84.01,107981.0,78.9055,79.0086,78.7368,78.7461,107981.0
2022-12-27 09:50:00,84.01,84.12,83.9,83.95,93358.0,78.7461,78.8493,78.643,78.6899,93358.0
2022-12-27 10:00:00,83.94,84.03,83.74,84.0,87006.0,78.6805,78.7649,78.4931,78.7368,87006.0
2022-12-27 10:10:00,84.01,84.44,83.95,84.37,102597.0,78.7461,79.1492,78.6899,79.0836,102597.0
2022-12-27 10:20:00,84.38,84.57,84.33,84.39,58856.0,79.093,79.2711,79.0461,79.1023,58856.0
2022-12-27 10:30:00,84.39,84.46,84.25,84.46,40436.0,79.1023,79.1679,78.9711,79.1679,40436.0
2022-12-27 10:40:00,84.44,84.54,84.4,84.49,31502.0,79.1492,79.2429,79.1117,79.1961,31502.0
2022-12-27 10:50:00,84.5,84.55,84.3,84.31,107185.0,79.2054,79.2523,79.018,79.0273,107185.0
2022-12-27 11:00:00,84.29,84.38,84.18,84.3,103766.0,79.0086,79.093,78.9055,79.018,103766.0
2022-12-27 11:10:00,84.3,84.31,84.2,84.22,142045.0,79.018,79.0273,78.9242,78.943,142045.0
2022-12-27 11:20:00,84.22,84.27,84.09,84.17,177289.0,78.943,78.9899,78.8211,78.8961,177289.0
2022-12-27 11:30:00,84.16,84.3,84.15,84.28,91397.0,78.8867,79.018,78.8774,78.9992,91397.0
2022-12-27 11:40:00,84.28,84.33,84.25,84.28,127247.0,78.9992,79.0461,78.9711,78.9992,127247.0
2022-12-27 11:50:00,84.28,84.31,84.16,84.21,47163.0,78.9992,79.0273,78.8867,78.9336,47163.0
2022-12-27 12:00:00,84.23,84.38,84.22,84.37,48327.0,78.9524,79.093,78.943,79.0836,48327.0
2022-12-27 12:10:00,84.38,84.47,84.38,84.4,19205.0,79.093,79.1773,79.093,79.1117,19205.0
2022-12-27 12:20:00,84.39,84.39,84.25,84.25,28569.0,79.1023,79.1023,78.9711,78.9711,28569.0
2022-12-27 12:30:00,84.24,84.4,84.24,84.38,38771.0,78.9617,79.1117,78.9617,79.093,38771.0
2022-12-27 12:40:00,84.38,84.39,84.16,84.16,32845.0,79.093,79.1023,78.8867,78.8867,32845.0
2022-12-27 12:50:00,84.15,84.23,84.12,84.23,34880.0,78.8774,78.9524,78.8493,78.9524,34880.0
2022-12-27 13:00:00,84.24,84.39,84.24,84.37,32464.0,78.9617,79.1023,78.9617,79.0836,32464.0
2022-12-27 13:10:00,84.38,84.38,84.27,84.29,24492.0,79.093,79.093,78.9899,79.0086,24492.0
2022-12-27 13:20:00,84.29,84.3,84.19,84.2,26650.0,79.0086,79.018,78.9149,78.9242,26650.0
2022-12-27 13:30:00,84.19,84.27,84.12,84.19,44249.0,78.9149,78.9899,78.8493,78.9149,44249.0
2022-12-27 13:40:00,84.19,84.2,84.09,84.12,34200.0,78.9149,78.9242,78.8211,78.8493,34200.0
2022-12-27 13:50:00,84.12,84.14,83.97,84.02,50069.0,78.8493,78.868,78.7087,78.7555,50069.0
2022-12-27 14:00:00,84.01,84.11,84.0,84.05,35024.0,78.7461,78.8399,78.7368,78.7836,35024.0
2022-12-27 14:10:00,84.05,84.11,83.99,84.11,52836.0,78.7836,78.8399,78.7274,78.8399,52836.0
2022-12-27 14:20:00,84.11,84.2,84.05,84.09,48635.0,78.8399,78.9242,78.7836,78.8211,48635.0
2022-12-27 14:30:00,84.09,84.19,84.07,84.17,31600.0,78.8211,78.9149,78.8024,78.8961,31600.0
2022-12-27 14:40:00,84.16,84.34,84.11,84.33,43705.0,78.8867,79.0555,78.8399,79.0461,43705.0
2022-12-27 14:50:00,84.33,84.36,84.24,84.33,43614.0,79.0461,79.0742,78.9617,79.0461,43614.0
2022-12-27 15:00:00,84.34,84.45,84.29,84.45,102114.0,79.0555,79.1586,79.0086,79.1586,102114.0
2022-12-27 15:10:00,84.44,84.59,84.39,84.53,64149.0,79.1492,79.2898,79.1023,79.2336,64149.0
2022-12-27 15:20:00,84.53,84.59,84.47,84.56,70880.0,79.2336,79.2898,79.1773,79.2617,70880.0
2022-12-27 15:30:00,84.57,84.76,84.57,84.73,155547.0,79.2711,79.4492,79.2711,79.421,155547.0
2022-12-27 15:40:00,84.73,84.75,84.54,84.55,173213.0,79.421,79.4398,79.2429,79.2523,173213.0
2022-12-27 15:50:00,84.55,84.55,84.44,84.49,330647.0,79.2523,79.2523,79.1492,79.1961,330647.0
2022-12-28 09:30:00,84.72,84.99,84.55,84.94,97038.0,79.4117,79.6647,79.2523,79.6179,97038.0
2022-12-28 09:40:00,84.98,85.06,84.88,84.95,60750.0,79.6554,79.7304,79.5616,79.6272,60750.0
2022-12-28 09:50:00,84.95,84.95,84.62,84.68,62028.0,79.6272,79.6272,79.3179,79.3742,62028.0
2022-12-28 10:00:00,84.7,84.84,84.55,84.61,34553.0,79.3929,79.5241,79.2523,79.3086,34553.0
2022-12-28 10:10:00,84.57,84.7,84.55,84.69,75845.0,79.2711,79.3929,79.2523,79.3835,75845.0
2022-12-28 10:20:00,84.72,84.74,84.19,84.24,97573.0,79.4117,79.4304,78.9149,78.9617,97573.0
2022-12-28 10:30:00,84.26,84.3,84.04,84.08,45789.0,78.9805,79.018,78.7743,78.8118,45789.0
2022-12-28 10:40:00,84.07,84.22,84.04,84.21,70966.0,78.8024,78.943,78.7743,78.9336,70966.0
2022-12-28 10:50:00,84.23,84.43,84.22,84.24,84164.0,78.9524,79.1398,78.943,78.9617,84164.0
2022-12-28 11:00:00,84.23,84.31,84.15,84.18,59402.0,78.9524,79.0273,78.8774,78.9055,59402.0
2022-12-28 11:10:00,84.17,84.24,84.03,84.15,42665.0,78.8961,78.9617,78.7649,78.8774,42665.0
2022-12-28 11:20:00,84.15,84.24,84.04,84.18,62638.0,78.8774,78.9617,78.7743,78.9055,62638.0
2022-12-28 11:30:00,84.19,84.24,84.04,84.09,46437.0,78.9149,78.9617,78.7743,78.8211,46437.0
2022-12-28 11:40:00,84.09,84.13,83.99,84.01,173111.0,78.8211,78.8586,78.7274,78.7461,173111.0
2022-12-28 11:50:00,84.02,84.15,84.01,84.12,106987.0,78.7555,78.8774,78.7461,78.8493,106987.0
2022-12-28 12:00:00,84.12,84.15,83.8,83.83,70076.0,78.8493,78.8774,78.5493,78.5774,70076.0
2022-12-28 12:10:00,83.82,83.84,83.64,83.69,39272.0,78.568,78.5868,78.3993,78.4462,39272.0
2022-12-28 12:20:00,83.69,83.75,83.65,83.7,49488.0,78.4462,78.5024,78.4087,78.4556,49488.0
2022-12-28 12:30:00,83.71,83.73,83.59,83.66,75951.0,78.4649,78.4837,78.3525,78.4181,75951.0
2022-12-28 12:40:00,83.66,83.83,83.64,83.83,31205.0,78.4181,78.5774,78.3993,78.5774,31205.0
2022-12-28 12:50:00,83.84,83.88,83.74,83.84,29650.0,78.5868,78.6243,78.4931,78.5868,29650.0
2022-12-28 13:00:00,83.83,83.96,83.82,83.94,41414.0,78.5774,78.6993,78.568,78.6805,41414.0
2022-12-28 13:10:00,83.94,84.03,83.89,83.97,26997.0,78.6805,78.7649,78.6337,78.7087,26997.0
2022-12-28 13:20:00,83.99,84.02,83.79,83.85,19696.0,78.7274,78.7555,78.5399,78.5962,19696.0
2022-12-28 13:30:00,83.85,83.86,83.66,83.66,17287.0,78.5962,78.6055,78.4181,78.4181,17287.0
2022-12-28 13:40:00,83.68,83.8,83.67,83.75,17885.0,78.4368,78.5493,78.4274,78.5024,17885.0
2022-12-28 13:50:00,83.74,83.74,83.62,83.64,37129.0,78.4931,78.4931,78.3806,78.3993,37129.0
2022-12-28 14:00:00,83.63,83.67,83.51,83.54,26470.0,78.39,78.4274,78.2775,78.3056,26470.0
2022-12-28 14:10:00,83.55,83.61,83.47,83.6,23028.0,78.315,78.3712,78.24,78.3618,23028.0
2022-12-28 14:20:00,83.6,83.62,83.55,83.57,28034.0,78.3618,78.3806,78.315,78.3337,28034.0
2022-12-28 14:30:00,83.56,83.62,83.52,83.62,44820.0,78.3243,78.3806,78.2868,78.3806,44820.0
2022-12-28 14:40:00,83.61,83.85,83.61,83.76,36749.0,78.3712,78.5962,78.3712,78.5118,36749.0
2022-12-28 14:50:00,83.76,83.77,83.56,83.62,28423.0,78.5118,78.5212,78.3243,78.3806,28423.0
2022-12-28 15:00:00,83.62,83.62,83.31,83.33,76269.0,78.3806,78.3806,78.09,78.1088,76269.0
2022-12-28 15:10:00,83.32,83.33,83.18,83.29,93578.0,78.0994,78.1088,77.9682,78.0713,93578.0
2022-12-28 15:20:00,83.29,83.32,83.12,83.24,97027.0,78.0713,78.0994,77.9119,78.0244,97027.0
2022-12-28 15:30:00,83.24,83.35,83.02,83.11,120943.0,78.0244,78.1275,77.8182,77.9025,120943.0
2022-12-28 15:40:00,83.11,83.13,82.97,83.05,222162.0,77.9025,77.9213,77.7713,77.8463,222162.0
2022-12-28 15:50:00,83.05,83.16,83.01,83.07,580345.0,77.8463,77.9494,77.8088,77.865,580345.0
2022-12-29 09:30:00,83.72,83.88,83.43,83.8,166545.0,78.4743,78.6243,78.2025,78.5493,166545.0
2022-12-29 09:40:00,83.81,83.97,83.79,83.94,82648.0,78.5587,78.7087,78.5399,78.6805,82648.0
2022-12-29 09:50:00,83.96,84.24,83.95,84.22,60430.0,78.6993,78.9617,78.6899,78.943,60430.0
2022-12-29 10:00:00,84.22,84.4,84.22,84.33,57570.0,78.943,79.1117,78.943,79.0461,57570.0
2022-12-29 10:10:00,84.33,84.59,84.29,84.59,59479.0,79.0461,79.2898,79.0086,79.2898,59479.0
2022-12-29 10:20:00,84.58,84.59,84.45,84.53,42973.0,79.2804,79.2898,79.1586,79.2336,42973.0
2022-12-29 10:30:00,84.55,84.77,84.55,84.74,55415.0,79.2523,79.4585,79.2523,79.4304,55415.0
2022-12-29 10:40:00,84.73,84.84,84.71,84.78,81304.0,79.421,79.5241,79.4023,79.4679,81304.0
2022-12-29 10:50:00,84.79,84.89,84.75,84.84,95733.0,79.4773,79.571,79.4398,79.5241,95733.0
2022-12-29 11:00:00,84.83,84.83,84.49,84.54,86270.0,79.5148,79.5148,79.1961,79.2429,86270.0
2022-12-29 11:10:00,84.53,84.59,84.49,84.5,57065.0,79.2336,79.2898,79.1961,79.2054,57065.0
2022-12-29 11:20:00,84.5,84.51,84.37,84.44,136226.0,79.2054,79.2148,79.0836,79.1492,136226.0
2022-12-29 11:30:00,84.43,84.57,84.4,84.56,138797.0,79.1398,79.2711,79.1117,79.2617,138797.0
2022-12-29 11:40:00,84.55,84.73,84.53,84.73,89068.0,79.2523,79.421,79.2336,79.421,89068.0
2022-12-29 11:50:00,84.72,84.84,84.72,84.77,90983.0,79.4117,79.5241,79.4117,79.4585,90983.0
2022-12-29 12:00:00,84.77,84.96,84.76,84.96,117719.0,79.4585,79.6366,79.4492,79.6366,117719.0
2022-12-29 12:10:00,84.96,85.04,84.92,85.02,145896.0,79.6366,79.7116,79.5991,79.6929,145896.0
2022-12-29 12:20:00,85.02,85.06,84.99,85.03,154904.0,79.6929,79.7304,79.6647,79.7022,154904.0
2022-12-29 12:30:00,85.03,85.08,84.93,85.0,37140.0,79.7022,79.7491,79.6085,79.6741,37140.0
2022-12-29 12:40:00,85.0,85.07,84.92,84.93,25972.0,79.6741,79.7397,79.5991,79.6085,25972.0
2022-12-29 12:50:00,84.94,84.96,84.84,84.85,38785.0,79.6179,79.6366,79.5241,79.5335,38785.0
2022-12-29 13:00:00,84.86,84.92,84.81,84.83,57492.0,79.5429,79.5991,79.496,79.5148,57492.0
2022-12-29 13:10:00,84.84,84.98,84.84,84.92,37006.0,79.5241,79.6554,79.5241,79.5991,37006.0
2022-12-29 13:20:00,84.92,84.93,84.79,84.88,76796.0,79.5991,79.6085,79.4773,79.5616,76796.0
2022-12-29 13:30:00,84.88,84.89,84.79,84.84,47399.0,79.5616,79.571,79.4773,79.5241,47399.0
2022-12-29 13:40:00,84.85,84.95,84.84,84.9,39067.0,79.5335,79.6272,79.5241,79.5804,39067.0
2022-12-29 13:50:00,84.89,84.91,84.8,84.83,45831.0,79.571,79.5898,79.4866,79.5148,45831.0
2022-12-29 14:00:00,84.81,84.9,84.73,84.74,61530.0,79.496,79.5804,79.421,79.4304,61530.0
2022-12-29 14:10:00,84.73,84.76,84.59,84.63,103516.0,79.421,79.4492,79.2898,79.3273,103516.0
2022-12-29 14:20:00,84.62,84.65,84.55,84.56,33608.0,79.3179,79.346,79.2523,79.2617,33608.0
2022-12-29 14:30:00,84.56,84.65,84.54,84.61,55992.0,79.2617,79.346,79.2429,79.3086,55992.0
2022-12-29 14:40:00,84.6,84.68,84.59,84.63,58103.0,79.2992,79.3742,79.2898,79.3273,58103.0
2022-12-29 14:50:00,84.63,84.64,84.59,84.62,27301.0,79.3273,79.3367,79.2898,79.3179,27301.0
2022-12-29 15:00:00,84.61,84.85,84.61,84.84,63037.0,79.3086,79.5335,79.3086,79.5241,63037.0
2022-12-29 15:10:00,84.83,84.88,84.67,84.71,103605.0,79.5148,79.5616,79.3648,79.4023,103605.0
2022-12-29 15:20:00,84.72,84.82,84.69,84.73,51475.0,79.4117,79.5054,79.3835,79.421,51475.0
2022-12-29 15:30:00,84.72,84.81,84.69,84.75,77606.0,79.4117,79.496,79.3835,79.4398,77606.0
2022-12-29 15:40:00,84.74,84.93,84.73,84.88,119022.0,79.4304,79.6085,79.421,79.5616,119022.0
2022-12-29 15:50:00,84.88,85.05,84.85,84.9,403987.0,79.5616,79.721,79.5335,79.5804,403987.0
2022-12-30 09:30:00,84.31,84.58,84.21,84.46,127106.0,79.0273,79.2804,78.9336,79.1679,127106.0
2022-12-30 09:40:00,84.45,84.67,84.08,84.09,264211.0,79.1586,79.3648,78.8118,78.8211,264211.0
2022-12-30 09:50:00,84.1,84.33,84.05,84.32,101378.0,78.8305,79.0461,78.7836,79.0367,101378.0
2022-12-30 10:00:00,84.31,84.32,84.11,84.15,98983.0,79.0273,79.0367,78.8399,78.8774,98983.0
2022-12-30 10:10:00,84.16,84.44,84.16,84.44,132352.0,78.8867,79.1492,78.8867,79.1492,132352.0
2022-12-30 10:20:00,84.46,84.51,84.4,84.45,56641.0,79.1679,79.2148,79.1117,79.1586,56641.0
2022-12-30 10:30:00,84.44,84.44,84.25,84.26,56860.0,79.1492,79.1492,78.9711,78.9805,56860.0
2022-12-30 10:40:00,84.27,84.45,84.16,84.42,51545.0,78.9899,79.1586,78.8867,79.1305,51545.0
2022-12-30 10:50:00,84.41,84.41,84.17,84.19,171120.0,79.1211,79.1211,78.8961,78.9149,171120.0
2022-12-30 11:00:00,84.18,84.28,84.16,84.27,51360.0,78.9055,78.9992,78.8867,78.9899,51360.0
2022-12-30 11:10:00,84.28,84.3,84.12,84.21,39503.0,78.9992,79.018,78.8493,78.9336,39503.0
2022-12-30 11:20:00,84.2,84.26,84.11,84.13,60384.0,78.9242,78.9805,78.8399,78.8586,60384.0
2022-12-30 11:30:00,84.13,84.27,84.06,84.25,75144.0,78.8586,78.9899,78.793,78.9711,75144.0
2022-12-30 11:40:00,84.25,84.25,84.16,84.17,40107.0,78.9711,78.9711,78.8867,78.8961,40107.0
2022-12-30 11:50:00,84.15,84.17,84.07,84.15,46246.0,78.8774,78.8961,78.8024,78.8774,46246.0
2022-12-30 12:00:00,84.16,84.17,84.04,84.06,34492.0,78.8867,78.8961,78.7743,78.793,34492.0
2022-12-30 12:10:00,84.07,84.11,83.96,84.04,42840.0,78.8024,78.8399,78.6993,78.7743,42840.0
2022-12-30 12:20:00,84.03,84.14,84.02,84.13,34833.0,78.7649,78.868,78.7555,78.8586,34833.0
2022-12-30 12:30:00,84.13,84.22,84.09,84.16,34921.0,78.8586,78.943,78.8211,78.8867,34921.0
2022-12-30 12:40:00,84.17,84.27,84.15,84.23,34344.0,78.8961,78.9899,78.8774,78.9524,34344.0
2022-12-30 12:50:00,84.23,84.35,84.17,84.35,40269.0,78.9524,79.0648,78.8961,79.0648,40269.0
2022-12-30 13:00:00,84.35,84.36,84.28,84.29,54513.0,79.0648,79.0742,78.9992,79.0086,54513.0
2022-12-30 13:10:00,84.29,84.29,84.02,84.02,33721.0,79.0086,79.0086,78.7555,78.7555,33721.0
2022-12-30 13:20:00,84.01,84.02,83.64,83.81,105253.0,78.7461,78.7555,78.3993,78.5587,105253.0
2022-12-30 13:30:00,83.81,84.02,83.8,83.92,58886.0,78.5587,78.7555,78.5493,78.6618,58886.0
2022-12-30 13:40:00,83.93,83.96,83.84,83.87,48511.0,78.6712,78.6993,78.5868,78.6149,48511.0
2022-12-30 13:50:00,83.87,83.88,83.74,83.75,46044.0,78.6149,78.6243,78.4931,78.5024,46044.0
2022-12-30 14:00:00,83.75,83.81,83.55,83.55,55429.0,78.5024,78.5587,78.315,78.315,55429.0
2022-12-30 14:10:00,83.55,83.59,83.43,83.46,37404.0,78.315,78.3525,78.2025,78.2306,37404.0
2022-12-30 14:20:00,83.47,83.51,83.36,83.48,46751.0,78.24,78.2775,78.1369,78.2494,46751.0
2022-12-30 14:30:00,83.48,83.56,83.39,83.42,93957.0,78.2494,78.3243,78.165,78.1931,93957.0
2022-12-30 14:40:00,83.41,83.44,83.31,83.33,90750.0,78.1837,78.2119,78.09,78.1088,90750.0
2022-12-30 14:50:00,83.35,83.43,83.27,83.27,60633.0,78.1275,78.2025,78.0525,78.0525,60633.0
2022-12-30 15:00:00,83.27,83.4,83.24,83.38,121593.0,78.0525,78.1744,78.0244,78.1556,121593.0
2022-12-30 15:10:00,83.37,83.78,83.35,83.69,281039.0,78.1462,78.5306,78.1275,78.4462,281039.0
2022-12-30 15:20:00,83.69,83.76,83.63,83.67,92727.0,78.4462,78.5118,78.39,78.4274,92727.0
2022-12-30 15:30:00,83.68,83.87,83.65,83.87,85093.0,78.4368,78.6149,78.4087,78.6149,85093.0
2022-12-30 15:40:00,83.87,84.12,83.85,84.12,165930.0,78.6149,78.8493,78.5962,78.8493,165930.0
2022-12-30 15:50:00,84.13,84.31,84.09,84.21,724245.0,78.8586,79.0273,78.8211,78.9336,724245.0
2023-01-03 09:30:00,84.96,85.46,84.88,85.44,285353.0,79.6366,80.1053,79.5616,80.0865,285353.0
2023-01-03 09:40:00,85.45,85.61,84.78,84.97,164078.0,80.0959,80.2459,79.4679,79.646,164078.0
2023-01-03 09:50:00,84.97,85.14,84.47,84.5,368634.0,79.646,79.8053,79.1773,79.2054,368634.0
2023-01-03 10:00:00,84.51,84.6,84.23,84.26,62114.0,79.2148,79.2992,78.9524,78.9805,62114.0
2023-01-03 10:10:00,84.25,84.27,83.87,83.88,126842.0,78.9711,78.9899,78.6149,78.6243,126842.0
2023-01-03 10:20:00,83.88,84.19,83.88,84.08,78089.0,78.6243,78.9149,78.6243,78.8118,78089.0
2023-01-03 10:30:00,84.09,84.11,83.9,84.06,123095.0,78.8211,78.8399,78.643,78.793,123095.0
2023-01-03 10:40:00,84.07,84.31,84.07,84.3,56228.0,78.8024,79.0273,78.8024,79.018,56228.0
2023-01-03 10:50:00,84.31,84.49,84.23,84.49,48828.0,79.0273,79.1961,78.9524,79.1961,48828.0
2023-01-03 11:00:00,84.49,84.58,84.33,84.33,71552.0,79.1961,79.2804,79.0461,79.0461,71552.0
2023-01-03 11:10:00,84.34,84.35,83.89,84.03,63166.0,79.0555,79.0648,78.6337,78.7649,63166.0
2023-01-03 11:20:00,84.03,84.03,83.8,83.9,65106.0,78.7649,78.7649,78.5493,78.643,65106.0
2023-01-03 11:30:00,83.9,83.94,83.76,83.79,59060.0,78.643,78.6805,78.5118,78.5399,59060.0
2023-01-03 11:40:00,83.79,83.88,83.7,83.87,73727.0,78.5399,78.6243,78.4556,78.6149,73727.0
2023-01-03 11:50:00,83.87,84.03,83.85,83.95,61178.0,78.6149,78.7649,78.5962,78.6899,61178.0
2023-01-03 12:00:00,83.95,83.99,83.79,83.92,119247.0,78.6899,78.7274,78.5399,78.6618,119247.0
2023-01-03 12:10:00,83.92,84.02,83.87,83.94,52158.0,78.6618,78.7555,78.6149,78.6805,52158.0
2023-01-03 12:20:00,83.94,84.01,83.77,83.9,79942.0,78.6805,78.7461,78.5212,78.643,79942.0
2023-01-03 12:30:00,83.88,84.11,83.85,83.99,66142.0,78.6243,78.8399,78.5962,78.7274,66142.0
2023-01-03 12:40:00,83.98,83.98,83.43,83.48,58939.0,78.718,78.718,78.2025,78.2494,58939.0
2023-01-03 12:50:00,83.47,83.65,83.42,83.56,43385.0,78.24,78.4087,78.1931,78.3243,43385.0
2023-01-03 13:00:00,83.56,83.6,83.43,83.55,38454.0,78.3243,78.3618,78.2025,78.315,38454.0
2023-01-03 13:10:00,83.55,83.67,83.53,83.65,46170.0,78.315,78.4274,78.2962,78.4087,46170.0
2023-01-03 13:20:00,83.66,84.04,83.63,84.0,65419.0,78.4181,78.7743,78.39,78.7368,65419.0
2023-01-03 13:30:00,84.0,84.03,83.8,83.81,49783.0,78.7368,78.7649,78.5493,78.5587,49783.0
2023-01-03 13:40:00,83.82,83.91,83.8,83.87,44112.0,78.568,78.6524,78.5493,78.6149,44112.0
2023-01-03 13:50:00,83.87,84.07,83.86,84.01,46941.0,78.6149,78.8024,78.6055,78.7461,46941.0
2023-01-03 14:00:00,84.02,84.08,83.92,84.02,46320.0,78.7555,78.8118,78.6618,78.7555,46320.0
2023-01-03 14:10:00,84.04,84.04,83.86,83.89,79723.0,78.7743,78.7743,78.6055,78.6337,79723.0
2023-01-03 14:20:00,83.89,83.92,83.72,83.76,84810.0,78.6337,78.6618,78.4743,78.5118,84810.0
2023-01-03 14:30:00,83.76,83.76,83.56,83.57,75492.0,78.5118,78.5118,78.3243,78.3337,75492.0
2023-01-03 14:40:00,83.57,84.16,83.56,84.08,167108.0,78.3337,78.8867,78.3243,78.8118,167108.0
2023-01-03 14:50:00,84.07,84.14,83.96,84.03,129774.0,78.8024,78.868,78.6993,78.7649,129774.0
2023-01-03 15:00:00,84.04,84.21,84.02,84.12,193959.0,78.7743,78.9336,78.7555,78.8493,193959.0
2023-01-03 15:10:00,84.13,84.44,84.1,84.36,213799.0,78.8586,79.1492,78.8305,79.0742,213799.0
2023-01-03 15:20:00,84.35,84.4,84.22,84.39,184316.0,79.0648,79.1117,78.943,79.1023,184316.0
2023-01-03 15:30:00,84.39,84.57,84.36,84.45,174377.0,79.1023,79.2711,79.0742,79.1586,174377.0
2023-01-03 15:40:00,84.45,84.49,84.24,84.35,233478.0,79.1586,79.1961,78.9617,79.0648,233478.0
2023-01-03 15:50:00,84.36,84.51,84.32,84.36,946312.0,79.0742,79.2148,79.0367,79.0742,946312.0
2023-01-04 09:30:00,85.1,85.51,84.77,85.45,435269.0,79.7678,80.1522,79.4585,80.0959,435269.0
2023-01-04 09:40:00,85.46,85.74,85.32,85.61,129947.0,80.1053,80.3677,79.9741,80.2459,129947.0
2023-01-04 09:50:00,85.62,85.9,85.53,85.86,57786.0,80.2553,80.5177,80.1709,80.4802,57786.0
2023-01-04 10:00:00,85.84,85.99,85.34,85.62,266930.0,80.4615,80.6021,79.9928,80.2553,266930.0
2023-01-04 10:10:00,85.61,85.87,85.56,85.81,105111.0,80.2459,80.4896,80.199,80.4334,105111.0
2023-01-04 10:20:00,85.81,85.89,85.66,85.88,255038.0,80.4334,80.5083,80.2928,80.499,255038.0
2023-01-04 10:30:00,85.87,85.98,85.71,85.95,291916.0,80.4896,80.5927,80.3396,80.5646,291916.0
2023-01-04 10:40:00,85.95,86.2,85.92,86.11,91152.0,80.5646,80.7989,80.5365,80.7146,91152.0
2023-01-04 10:50:00,86.1,86.1,85.93,86.09,77597.0,80.7052,80.7052,80.5458,80.6958,77597.0
2023-01-04 11:00:00,86.11,86.14,85.98,86.07,52125.0,80.7146,80.7427,80.5927,80.6771,52125.0
2023-01-04 11:10:00,86.06,86.2,86.04,86.07,33060.0,80.6677,80.7989,80.649,80.6771,33060.0
2023-01-04 11:20:00,86.07,86.2,85.95,86.17,206875.0,80.6771,80.7989,80.5646,80.7708,206875.0
2023-01-04 11:30:00,86.18,86.37,86.18,86.33,78068.0,80.7802,80.9583,80.7802,80.9208,78068.0
2023-01-04 11:40:00,86.36,86.52,86.36,86.5,49261.0,80.9489,81.0989,80.9489,81.0801,49261.0
2023-01-04 11:50:00,86.51,86.76,86.48,86.73,72814.0,81.0895,81.3238,81.0614,81.2957,72814.0
2023-01-04 12:00:00,86.75,86.81,86.71,86.79,47363.0,81.3145,81.3707,81.277,81.352,47363.0
2023-01-04 12:10:00,86.79,86.81,86.67,86.69,47199.0,81.352,81.3707,81.2395,81.2582,47199.0
2023-01-04 12:20:00,86.68,86.79,86.63,86.64,42975.0,81.2488,81.352,81.202,81.2114,42975.0
2023-01-04 12:30:00,86.65,86.85,86.65,86.83,52038.0,81.2207,81.4082,81.2207,81.3895,52038.0
2023-01-04 12:40:00,86.83,86.97,86.82,86.95,123485.0,81.3895,81.5207,81.3801,81.5019,123485.0
2023-01-04 12:50:00,86.94,86.96,86.74,86.74,34208.0,81.4926,81.5113,81.3051,81.3051,34208.0
2023-01-04 13:00:00,86.74,86.77,86.62,86.77,40553.0,81.3051,81.3332,81.1926,81.3332,40553.0
2023-01-04 13:10:00,86.76,86.95,86.74,86.89,219021.0,81.3238,81.5019,81.3051,81.4457,219021.0
2023-01-04 13:20:00,86.9,86.9,86.69,86.7,109506.0,81.4551,81.4551,81.2582,81.2676,109506.0
2023-01-04 13:30:00,86.7,86.82,86.7,86.78,73644.0,81.2676,81.3801,81.2676,81.3426,73644.0
2023-01-04 13:40:00,86.79,86.8,86.61,86.65,54733.0,81.352,81.3613,81.1832,81.2207,54733.0
2023-01-04 13:50:00,86.64,86.7,86.41,86.46,140255.0,81.2114,81.2676,80.9958,81.0426,140255.0
2023-01-04 14:00:00,86.46,86.79,86.07,86.26,276063.0,81.0426,81.352,80.6771,80.8552,276063.0
2023-01-04 14:10:00,86.26,86.63,86.17,86.58,149982.0,80.8552,81.202,80.7708,81.1551,149982.0
2023-01-04 14:20:00,86.58,86.58,85.85,85.91,142232.0,81.1551,81.1551,80.4709,80.5271,142232.0
2023-01-04 14:30:00,85.9,86.09,85.84,86.04,84033.0,80.5177,80.6958,80.4615,80.649,84033.0
2023-01-04 14:40:00,86.04,86.15,85.95,85.99,59395.0,80.649,80.7521,80.5646,80.6021,59395.0
2023-01-04 14:50:00,85.99,86.25,85.86,86.24,59080.0,80.6021,80.8458,80.4802,80.8364,59080.0
2023-01-04 15:00:00,86.25,86.42,86.19,86.32,155591.0,80.8458,81.0051,80.7896,80.9114,155591.0
2023-01-04 15:10:00,86.32,86.42,86.23,86.36,151047.0,80.9114,81.0051,80.827,80.9489,151047.0
2023-01-04 15:20:00,86.35,86.38,86.12,86.21,105881.0,80.9395,80.9676,80.7239,80.8083,105881.0
2023-01-04 15:30:00,86.19,86.25,85.85,85.95,128082.0,80.7896,80.8458,80.4709,80.5646,128082.0
2023-01-04 15:40:00,85.95,85.98,85.73,85.97,524783.0,80.5646,80.5927,80.3584,80.5833,524783.0
2023-01-04 15:50:00,85.98,86.23,85.95,86.19,784961.0,80.5927,80.827,80.5646,80.7896,784961.0
2023-01-05 09:30:00,85.51,85.51,84.71,84.77,445386.0,80.1522,80.1522,79.4023,79.4585,445386.0
2023-01-05 09:40:00,84.75,84.77,84.17,84.36,298283.0,79.4398,79.4585,78.8961,79.0742,298283.0
2023-01-05 09:50:00,84.37,84.47,84.1,84.3,124489.0,79.0836,79.1773,78.8305,79.018,124489.0
2023-01-05 10:00:00,84.3,84.79,84.16,84.67,165077.0,79.018,79.4773,78.8867,79.3648,165077.0
2023-01-05 10:10:00,84.66,84.71,84.27,84.3,113537.0,79.3554,79.4023,78.9899,79.018,113537.0
2023-01-05 10:20:00,84.3,84.32,83.97,84.03,321907.0,79.018,79.0367,78.7087,78.7649,321907.0
2023-01-05 10:30:00,84.03,84.15,83.97,84.04,172140.0,78.7649,78.8774,78.7087,78.7743,172140.0
2023-01-05 10:40:00,84.05,84.23,83.93,84.09,78070.0,78.7836,78.9524,78.6712,78.8211,78070.0
2023-01-05 10:50:00,84.09,84.09,83.75,83.79,163633.0,78.8211,78.8211,78.5024,78.5399,163633.0
2023-01-05 11:00:00,83.78,84.0,83.75,84.0,181587.0,78.5306,78.7368,78.5024,78.7368,181587.0
2023-01-05 11:10:00,84.01,84.19,83.93,83.99,159395.0,78.7461,78.9149,78.6712,78.7274,159395.0
2023-01-05 11:20:00,83.98,83.99,83.76,83.85,82687.0,78.718,78.7274,78.5118,78.5962,82687.0
2023-01-05 11:30:00,83.84,83.92,83.75,83.82,68866.0,78.5868,78.6618,78.5024,78.568,68866.0
2023-01-05 11:40:00,83.82,83.98,83.79,83.96,46249.0,78.568,78.718,78.5399,78.6993,46249.0
2023-01-05 11:50:00,83.97,83.97,83.72,83.79,144175.0,78.7087,78.7087,78.4743,78.5399,144175.0
2023-01-05 12:00:00,83.79,84.01,83.74,83.99,209588.0,78.5399,78.7461,78.4931,78.7274,209588.0
2023-01-05 12:10:00,83.99,84.03,83.76,83.77,56648.0,78.7274,78.7649,78.5118,78.5212,56648.0
2023-01-05 12:20:00,83.77,83.88,83.74,83.87,152892.0,78.5212,78.6243,78.4931,78.6149,152892.0
2023-01-05 12:30:00,83.86,84.07,83.85,83.87,183744.0,78.6055,78.8024,78.5962,78.6149,183744.0
2023-01-05 12:40:00,83.87,83.9,83.78,83.84,51900.0,78.6149,78.643,78.5306,78.5868,51900.0
2023-01-05 12:50:00,83.85,83.9,83.75,83.88,28448.0,78.5962,78.643,78.5024,78.6243,28448.0
2023-01-05 13:00:00,83.88,83.93,83.79,83.89,33347.0,78.6243,78.6712,78.5399,78.6337,33347.0
2023-01-05 13:10:00,83.89,83.89,83.8,83.81,31790.0,78.6337,78.6337,78.5493,78.5587,31790.0
2023-01-05 13:20:00,83.82,84.31,83.82,84.15,175115.0,78.568,79.0273,78.568,78.8774,175115.0
2023-01-05 13:30:00,84.17,84.28,84.07,84.12,70911.0,78.8961,78.9992,78.8024,78.8493,70911.0
2023-01-05 13:40:00,84.12,84.17,83.96,84.08,40775.0,78.8493,78.8961,78.6993,78.8118,40775.0
2023-01-05 13:50:00,84.07,84.22,84.03,84.05,31544.0,78.8024,78.943,78.7649,78.7836,31544.0
2023-01-05 14:00:00,84.07,84.15,84.03,84.12,29286.0,78.8024,78.8774,78.7649,78.8493,29286.0
2023-01-05 14:10:00,84.12,84.16,83.9,84.0,49599.0,78.8493,78.8867,78.643,78.7368,49599.0
2023-01-05 14:20:00,84.0,84.05,83.97,84.0,63389.0,78.7368,78.7836,78.7087,78.7368,63389.0
2023-01-05 14:30:00,83.99,84.49,83.99,84.37,109360.0,78.7274,79.1961,78.7274,79.0836,109360.0
2023-01-05 14:40:00,84.38,84.56,84.31,84.53,95373.0,79.093,79.2617,79.0273,79.2336,95373.0
2023-01-05 14:50:00,84.53,84.61,84.42,84.44,136315.0,79.2336,79.3086,79.1305,79.1492,136315.0
2023-01-05 15:00:00,84.42,84.42,84.15,84.16,232078.0,79.1305,79.1305,78.8774,78.8867,232078.0
2023-01-05 15:10:00,84.15,84.16,84.01,84.01,222339.0,78.8774,78.8867,78.7461,78.7461,222339.0
2023-01-05 15:20:00,84.01,84.05,83.92,83.97,126557.0,78.7461,78.7836,78.6618,78.7087,126557.0
2023-01-05 15:30:00,83.98,84.09,83.83,83.94,164178.0,78.718,78.8211,78.5774,78.6805,164178.0
2023-01-05 15:40:00,83.94,84.03,83.85,83.91,288277.0,78.6805,78.7649,78.5962,78.6524,288277.0
2023-01-05 15:50:00,83.9,83.96,83.77,83.87,975697.0,78.643,78.6993,78.5212,78.6149,975697.0
2023-01-06 09:30:00,84.58,84.9,84.27,84.29,180229.0,79.2804,79.5804,78.9899,79.0086,180229.0
2023-01-06 09:40:00,84.3,84.31,83.92,84.02,102301.0,79.018,79.0273,78.6618,78.7555,102301.0
2023-01-06 09:50:00,84.05,84.24,84.01,84.12,58326.0,78.7836,78.9617,78.7461,78.8493,58326.0
2023-01-06 10:00:00,84.15,84.83,84.15,84.72,364384.0,78.8774,79.5148,78.8774,79.4117,364384.0
2023-01-06 10:10:00,84.73,85.1,84.66,85.01,101711.0,79.421,79.7678,79.3554,79.6835,101711.0
2023-01-06 10:20:00,85.0,85.03,84.64,84.7,171042.0,79.6741,79.7022,79.3367,79.3929,171042.0
2023-01-06 10:30:00,84.71,85.19,84.69,85.16,170520.0,79.4023,79.8522,79.3835,79.8241,170520.0
2023-01-06 10:40:00,85.16,85.44,85.1,85.3,312179.0,79.8241,80.0865,79.7678,79.9553,312179.0
2023-01-06 10:50:00,85.32,85.45,85.29,85.36,99024.0,79.9741,80.0959,79.9459,80.0116,99024.0
2023-01-06 11:00:00,85.37,85.45,85.32,85.43,97237.0,80.0209,80.0959,79.9741,80.0772,97237.0
2023-01-06 11:10:00,85.42,85.43,85.22,85.32,79105.0,80.0678,80.0772,79.8803,79.9741,79105.0
2023-01-06 11:20:00,85.33,85.38,85.24,85.26,58935.0,79.9834,80.0303,79.8991,79.9178,58935.0
2023-01-06 11:30:00,85.26,85.45,85.24,85.42,80574.0,79.9178,80.0959,79.8991,80.0678,80574.0
2023-01-06 11:40:00,85.42,85.55,85.34,85.5,60653.0,80.0678,80.1897,79.9928,80.1428,60653.0
2023-01-06 11:50:00,85.51,85.66,85.51,85.55,50608.0,80.1522,80.2928,80.1522,80.1897,50608.0
2023-01-06 12:00:00,85.56,85.62,85.53,85.57,53845.0,80.199,80.2553,80.1709,80.2084,53845.0
2023-01-06 12:10:00,85.57,85.65,85.49,85.59,110137.0,80.2084,80.2834,80.1334,80.2271,110137.0
2023-01-06 12:20:00,85.61,85.69,85.49,85.54,61145.0,80.2459,80.3209,80.1334,80.1803,61145.0
2023-01-06 12:30:00,85.54,85.59,85.48,85.53,44445.0,80.1803,80.2271,80.124,80.1709,44445.0
2023-01-06 12:40:00,85.53,85.55,85.47,85.48,57592.0,80.1709,80.1897,80.1147,80.124,57592.0
2023-01-06 12:50:00,85.48,85.49,85.33,85.42,133701.0,80.124,80.1334,79.9834,80.0678,133701.0
2023-01-06 13:00:00,85.41,85.49,85.38,85.48,43669.0,80.0584,80.1334,80.0303,80.124,43669.0
2023-01-06 13:10:00,85.47,85.56,85.44,85.52,131227.0,80.1147,80.199,80.0865,80.1615,131227.0
2023-01-06 13:20:00,85.52,85.6,85.48,85.54,22567.0,80.1615,80.2365,80.124,80.1803,22567.0
2023-01-06 13:30:00,85.55,85.77,85.55,85.77,42253.0,80.1897,80.3959,80.1897,80.3959,42253.0
2023-01-06 13:40:00,85.77,85.87,85.75,85.86,74571.0,80.3959,80.4896,80.3771,80.4802,74571.0
2023-01-06 13:50:00,85.86,85.94,85.81,85.86,44167.0,80.4802,80.5552,80.4334,80.4802,44167.0
2023-01-06 14:00:00,85.87,85.99,85.87,85.98,36724.0,80.4896,80.6021,80.4896,80.5927,36724.0
2023-01-06 14:10:00,85.98,86.02,85.94,86.02,36167.0,80.5927,80.6302,80.5552,80.6302,36167.0
2023-01-06 14:20:00,86.01,86.06,85.9,85.92,55337.0,80.6208,80.6677,80.5177,80.5365,55337.0
2023-01-06 14:30:00,85.93,86.09,85.93,86.08,36667.0,80.5458,80.6958,80.5458,80.6864,36667.0
2023-01-06 14:40:00,86.07,86.1,85.99,86.08,56990.0,80.6771,80.7052,80.6021,80.6864,56990.0
2023-01-06 14:50:00,86.08,86.26,86.08,86.14,97028.0,80.6864,80.8552,80.6864,80.7427,97028.0
2023-01-06 15:00:00,86.13,86.29,86.11,86.26,175908.0,80.7333,80.8833,80.7146,80.8552,175908.0
2023-01-06 15:10:00,86.26,86.31,86.19,86.25,159826.0,80.8552,80.902,80.7896,80.8458,159826.0
2023-01-06 15:20:00,86.24,86.29,86.12,86.19,67418.0,80.8364,80.8833,80.7239,80.7896,67418.0
2023-01-06 15:30:00,86.19,86.38,86.18,86.36,186947.0,80.7896,80.9676,80.7802,80.9489,186947.0
2023-01-06 15:40:00,86.36,86.49,86.31,86.32,300245.0,80.9489,81.0708,80.902,80.9114,300245.0
2023-01-06 15:50:00,86.32,86.33,86.11,86.2,544471.0,80.9114,80.9208,80.7146,80.7989,544471.0
2023-01-09 09:30:00,86.5,86.52,85.87,86.1,379032.0,81.0801,81.0989,80.4896,80.7052,379032.0
2023-01-09 09:40:00,86.11,86.57,86.05,86.52,177627.0,80.7146,81.1457,80.6583,81.0989,177627.0
2023-01-09 09:50:00,86.51,86.89,86.49,86.87,138632.0,81.0895,81.4457,81.0708,81.4269,138632.0
2023-01-09 10:00:00,86.88,87.06,86.76,86.96,120159.0,81.4363,81.605,81.3238,81.5113,120159.0
2023-01-09 10:10:00,86.95,86.97,86.71,86.81,77186.0,81.5019,81.5207,81.277,81.3707,77186.0
2023-01-09 10:20:00,86.81,86.88,86.59,86.76,79986.0,81.3707,81.4363,81.1645,81.3238,79986.0
2023-01-09 10:30:00,86.76,86.96,86.75,86.83,71148.0,81.3238,81.5113,81.3145,81.3895,71148.0
2023-01-09 10:40:00,86.84,86.89,86.72,86.85,112004.0,81.3988,81.4457,81.2863,81.4082,112004.0
2023-01-09 10:50:00,86.87,86.91,86.64,86.67,88734.0,81.4269,81.4644,81.2114,81.2395,88734.0
2023-01-09 11:00:00,86.68,86.77,86.64,86.65,63038.0,81.2488,81.3332,81.2114,81.2207,63038.0
2023-01-09 11:10:00,86.66,86.93,86.65,86.88,45307.0,81.2301,81.4832,81.2207,81.4363,45307.0
2023-01-09 11:20:00,86.89,87.09,86.87,87.02,47891.0,81.4457,81.6332,81.4269,81.5675,47891.0
2023-01-09 11:30:00,87.05,87.12,86.85,86.89,112971.0,81.5957,81.6613,81.4082,81.4457,112971.0
2023-01-09 11:40:00,86.89,87.1,86.88,87.1,54470.0,81.4457,81.6425,81.4363,81.6425,54470.0
2023-01-09 11:50:00,87.12,87.19,87.01,87.11,95650.0,81.6613,81.7269,81.5582,81.6519,95650.0
2023-01-09 12:00:00,87.11,87.13,86.99,87.03,148363.0,81.6519,81.6707,81.5394,81.5769,148363.0
2023-01-09 12:10:00,87.04,87.09,86.85,86.86,129625.0,81.5863,81.6332,81.4082,81.4176,129625.0
2023-01-09 12:20:00,86.87,86.93,86.81,86.86,55681.0,81.4269,81.4832,81.3707,81.4176,55681.0
2023-01-09 12:30:00,86.87,87.03,86.78,86.79,35912.0,81.4269,81.5769,81.3426,81.352,35912.0
2023-01-09 12:40:00,86.8,86.92,86.76,86.87,33572.0,81.3613,81.4738,81.3238,81.4269,33572.0
2023-01-09 12:50:00,86.86,86.95,86.82,86.94,30154.0,81.4176,81.5019,81.3801,81.4926,30154.0
2023-01-09 13:00:00,86.91,86.94,86.74,86.75,45121.0,81.4644,81.4926,81.3051,81.3145,45121.0
2023-01-09 13:10:00,86.73,86.84,86.71,86.77,20831.0,81.2957,81.3988,81.277,81.3332,20831.0
2023-01-09 13:20:00,86.78,86.87,86.74,86.8,33716.0,81.3426,81.4269,81.3051,81.3613,33716.0
2023-01-09 13:30:00,86.8,86.89,86.58,86.62,58563.0,81.3613,81.4457,81.1551,81.1926,58563.0
2023-01-09 13:40:00,86.6,86.61,86.38,86.47,32226.0,81.1739,81.1832,80.9676,81.052,32226.0
2023-01-09 13:50:00,86.47,86.53,86.44,86.49,41293.0,81.052,81.1082,81.0239,81.0708,41293.0
2023-01-09 14:00:00,86.49,86.69,86.41,86.61,71895.0,81.0708,81.2582,80.9958,81.1832,71895.0
2023-01-09 14:10:00,86.6,86.67,86.53,86.61,52183.0,81.1739,81.2395,81.1082,81.1832,52183.0
2023-01-09 14:20:00,86.63,86.72,86.57,86.57,64095.0,81.202,81.2863,81.1457,81.1457,64095.0
2023-01-09 14:30:00,86.55,86.59,86.41,86.44,78812.0,81.127,81.1645,80.9958,81.0239,78812.0
2023-01-09 14:40:00,86.43,86.62,86.42,86.62,39187.0,81.0145,81.1926,81.0051,81.1926,39187.0
2023-01-09 14:50:00,86.61,86.65,86.31,86.34,67483.0,81.1832,81.2207,80.902,80.9302,67483.0
2023-01-09 15:00:00,86.33,86.53,86.31,86.51,119526.0,80.9208,81.1082,80.902,81.0895,119526.0
2023-01-09 15:10:00,86.51,86.53,86.29,86.43,118549.0,81.0895,81.1082,80.8833,81.0145,118549.0
2023-01-09 15:20:00,86.44,86.51,86.37,86.39,62624.0,81.0239,81.0895,80.9583,80.977,62624.0
2023-01-09 15:30:00,86.39,86.45,86.16,86.16,127580.0,80.977,81.0333,80.7614,80.7614,127580.0
2023-01-09 15:40:00,86.16,86.33,86.13,86.24,172453.0,80.7614,80.9208,80.7333,80.8364,172453.0
2023-01-09 15:50:00,86.25,86.34,86.17,86.19,429374.0,80.8458,80.9302,80.7708,80.7896,429374.0
2023-01-10 09:30:00,86.12,86.22,85.9,86.1,125900.0,80.7239,80.8177,80.5177,80.7052,125900.0
2023-01-10 09:40:00,86.1,86.17,85.8,86.0,86488.0,80.7052,80.7708,80.424,80.6115,86488.0
2023-01-10 09:50:00,85.98,86.3,85.81,86.1,107702.0,80.5927,80.8927,80.4334,80.7052,107702.0
2023-01-10 10:00:00,86.13,86.13,85.94,86.02,45777.0,80.7333,80.7333,80.5552,80.6302,45777.0
2023-01-10 10:10:00,86.04,86.25,86.01,86.02,177089.0,80.649,80.8458,80.6208,80.6302,177089.0
2023-01-10 10:20:00,85.99,86.1,85.76,85.84,105068.0,80.6021,80.7052,80.3865,80.4615,105068.0
2023-01-10 10:30:00,85.84,85.86,85.51,85.65,134632.0,80.4615,80.4802,80.1522,80.2834,134632.0
2023-01-10 10:40:00,85.66,85.66,85.32,85.55,61287.0,80.2928,80.2928,79.9741,80.1897,61287.0
2023-01-10 10:50:00,85.56,85.77,85.54,85.77,70865.0,80.199,80.3959,80.1803,80.3959,70865.0
2023-01-10 11:00:00,85.76,85.84,85.63,85.75,36514.0,80.3865,80.4615,80.2646,80.3771,36514.0
2023-01-10 11:10:00,85.74,85.89,85.74,85.84,50862.0,80.3677,80.5083,80.3677,80.4615,50862.0
2023-01-10 11:20:00,85.84,85.94,85.75,85.8,84659.0,80.4615,80.5552,80.3771,80.424,84659.0
2023-01-10 11:30:00,85.79,85.84,85.68,85.7,44642.0,80.4146,80.4615,80.3115,80.3303,44642.0
2023-01-10 11:40:00,85.69,85.82,85.65,85.79,40587.0,80.3209,80.4427,80.2834,80.4146,40587.0
2023-01-10 11:50:00,85.8,85.95,85.75,85.89,46496.0,80.424,80.5646,80.3771,80.5083,46496.0
2023-01-10 12:00:00,85.89,85.89,85.74,85.87,30276.0,80.5083,80.5083,80.3677,80.4896,30276.0
2023-01-10 12:10:00,85.86,85.98,85.78,85.81,33259.0,80.4802,80.5927,80.4052,80.4334,33259.0
2023-01-10 12:20:00,85.81,85.88,85.77,85.81,39710.0,80.4334,80.499,80.3959,80.4334,39710.0
2023-01-10 12:30:00,85.81,86.07,85.8,86.06,47859.0,80.4334,80.6771,80.424,80.6677,47859.0
2023-01-10 12:40:00,86.05,86.08,86.0,86.01,37563.0,80.6583,80.6864,80.6115,80.6208,37563.0
2023-01-10 12:50:00,86.02,86.05,85.94,86.04,63975.0,80.6302,80.6583,80.5552,80.649,63975.0
2023-01-10 13:00:00,86.03,86.17,86.02,86.12,37842.0,80.6396,80.7708,80.6302,80.7239,37842.0
2023-01-10 13:10:00,86.11,86.11,85.95,85.98,32609.0,80.7146,80.7146,80.5646,80.5927,32609.0
2023-01-10 13:20:00,85.97,86.03,85.96,85.99,22362.0,80.5833,80.6396,80.574,80.6021,22362.0
2023-01-10 13:30:00,85.99,86.21,85.97,86.14,35422.0,80.6021,80.8083,80.5833,80.7427,35422.0
2023-01-10 13:40:00,86.14,86.17,86.07,86.16,20676.0,80.7427,80.7708,80.6771,80.7614,20676.0
2023-01-10 13:50:00,86.16,86.17,85.95,86.08,33346.0,80.7614,80.7708,80.5646,80.6864,33346.0
2023-01-10 14:00:00,86.08,86.19,86.02,86.19,54928.0,80.6864,80.7896,80.6302,80.7896,54928.0
2023-01-10 14:10:00,86.19,86.21,86.1,86.2,50068.0,80.7896,80.8083,80.7052,80.7989,50068.0
2023-01-10 14:20:00,86.21,86.27,86.12,86.2,47023.0,80.8083,80.8645,80.7239,80.7989,47023.0
2023-01-10 14:30:00,86.21,86.29,86.14,86.15,25354.0,80.8083,80.8833,80.7427,80.7521,25354.0
2023-01-10 14:40:00,86.15,86.19,86.1,86.18,36473.0,80.7521,80.7896,80.7052,80.7802,36473.0
2023-01-10 14:50:00,86.19,86.23,86.12,86.19,28673.0,80.7896,80.827,80.7239,80.7896,28673.0
2023-01-10 15:00:00,86.2,86.2,85.99,86.12,93416.0,80.7989,80.7989,80.6021,80.7239,93416.0
2023-01-10 15:10:00,86.11,86.32,86.07,86.29,101673.0,80.7146,80.9114,80.6771,80.8833,101673.0
2023-01-10 15:20:00,86.28,86.3,86.16,86.21,67844.0,80.8739,80.8927,80.7614,80.8083,67844.0
2023-01-10 15:30:00,86.21,86.22,85.95,85.96,123854.0,80.8083,80.8177,80.5646,80.574,123854.0
2023-01-10 15:40:00,85.95,86.17,85.93,86.15,120996.0,80.5646,80.7708,80.5458,80.7521,120996.0
2023-01-10 15:50:00,86.16,86.44,86.15,86.43,457466.0,80.7614,81.0239,80.7521,81.0145,457466.0
2023-01-11 09:30:00,87.19,87.84,87.14,87.78,209694.0,81.7269,82.3362,81.68,82.2799,209694.0
2023-01-11 09:40:00,87.79,88.11,87.78,88.01,80492.0,82.2893,82.5892,82.2799,82.4955,80492.0
2023-01-11 09:50:00,88.01,88.13,87.97,88.03,186955.0,82.4955,82.608,82.458,82.5143,186955.0
2023-01-11 10:00:00,88.04,88.05,87.76,87.82,152733.0,82.5236,82.533,82.2612,82.3174,152733.0
2023-01-11 10:10:00,87.83,87.96,87.8,87.85,138355.0,82.3268,82.4486,82.2987,82.3455,138355.0
2023-01-11 10:20:00,87.85,88.13,87.79,88.07,168619.0,82.3455,82.608,82.2893,82.5518,168619.0
2023-01-11 10:30:00,88.07,88.12,87.86,88.12,135283.0,82.5518,82.5986,82.3549,82.5986,135283.0
2023-01-11 10:40:00,88.11,88.23,88.1,88.21,42810.0,82.5892,82.7017,82.5799,82.683,42810.0
2023-01-11 10:50:00,88.21,88.26,88.06,88.23,65939.0,82.683,82.7299,82.5424,82.7017,65939.0
2023-01-11 11:00:00,88.23,88.48,88.23,88.46,61782.0,82.7017,82.9361,82.7017,82.9173,61782.0
2023-01-11 11:10:00,88.47,88.67,88.39,88.53,89526.0,82.9267,83.1142,82.8517,82.9829,89526.0
2023-01-11 11:20:00,88.53,88.61,88.5,88.54,79529.0,82.9829,83.0579,82.9548,82.9923,79529.0
2023-01-11 11:30:00,88.55,88.57,88.47,88.53,43405.0,83.0017,83.0204,82.9267,82.9829,43405.0
2023-01-11 11:40:00,88.51,88.63,88.49,88.53,62055.0,82.9642,83.0767,82.9454,82.9829,62055.0
2023-01-11 11:50:00,88.53,88.58,88.36,88.39,38907.0,82.9829,83.0298,82.8236,82.8517,38907.0
2023-01-11 12:00:00,88.4,88.47,88.36,88.4,49063.0,82.8611,82.9267,82.8236,82.8611,49063.0
2023-01-11 12:10:00,88.41,88.61,88.39,88.57,90947.0,82.8705,83.0579,82.8517,83.0204,90947.0
2023-01-11 12:20:00,88.56,88.68,88.56,88.61,59180.0,83.0111,83.1235,83.0111,83.0579,59180.0
2023-01-11 12:30:00,88.61,88.66,88.56,88.58,130721.0,83.0579,83.1048,83.0111,83.0298,130721.0
2023-01-11 12:40:00,88.59,88.67,88.58,88.67,116903.0,83.0392,83.1142,83.0298,83.1142,116903.0
2023-01-11 12:50:00,88.67,88.7,88.53,88.57,57703.0,83.1142,83.1423,82.9829,83.0204,57703.0
2023-01-11 13:00:00,88.57,88.72,88.56,88.71,26337.0,83.0204,83.161,83.0111,83.1517,26337.0
2023-01-11 13:10:00,88.72,88.88,88.6,88.71,267442.0,83.161,83.311,83.0485,83.1517,267442.0
2023-01-11 13:20:00,88.71,88.91,88.69,88.9,230638.0,83.1517,83.3391,83.1329,83.3297,230638.0
2023-01-11 13:30:00,88.9,89.02,88.88,88.98,155644.0,83.3297,83.4422,83.311,83.4047,155644.0
2023-01-11 13:40:00,88.98,89.08,88.98,89.04,196917.0,83.4047,83.4985,83.4047,83.461,196917.0
2023-01-11 13:50:00,89.04,89.05,88.83,88.87,145993.0,83.461,83.4704,83.2641,83.3016,145993.0
2023-01-11 14:00:00,88.89,88.96,88.81,88.95,121085.0,83.3204,83.386,83.2454,83.3766,121085.0
2023-01-11 14:10:00,88.97,89.09,88.97,89.06,76567.0,83.3954,83.5078,83.3954,83.4797,76567.0
2023-01-11 14:20:00,89.06,89.17,89.04,89.15,78984.0,83.4797,83.5828,83.461,83.5641,78984.0
2023-01-11 14:30:00,89.15,89.32,89.15,89.28,65776.0,83.5641,83.7234,83.5641,83.6859,65776.0
2023-01-11 14:40:00,89.29,89.38,89.2,89.23,111932.0,83.6953,83.7797,83.611,83.6391,111932.0
2023-01-11 14:50:00,89.22,89.3,89.19,89.27,128076.0,83.6297,83.7047,83.6016,83.6766,128076.0
2023-01-11 15:00:00,89.28,89.32,89.18,89.27,71664.0,83.6859,83.7234,83.5922,83.6766,71664.0
2023-01-11 15:10:00,89.26,89.31,89.13,89.24,131357.0,83.6672,83.7141,83.5453,83.6484,131357.0
2023-01-11 15:20:00,89.24,89.35,89.23,89.3,180722.0,83.6484,83.7516,83.6391,83.7047,180722.0
2023-01-11 15:30:00,89.3,89.38,89.23,89.25,184179.0,83.7047,83.7797,83.6391,83.6578,184179.0
2023-01-11 15:40:00,89.25,89.44,89.22,89.43,546625.0,83.6578,83.8359,83.6297,83.8265,546625.0
2023-01-11 15:50:00,89.42,89.55,89.3,89.53,1198375.0,83.8172,83.939,83.7047,83.9203,1198375.0
2023-01-12 09:30:00,89.99,89.99,89.43,89.6,246941.0,84.3515,84.3515,83.8265,83.9859,246941.0
2023-01-12 09:40:00,89.59,89.63,89.16,89.19,118480.0,83.9765,84.014,83.5735,83.6016,118480.0
2023-01-12 09:50:00,89.19,89.3,88.98,89.21,127301.0,83.6016,83.7047,83.4047,83.6203,127301.0
2023-01-12 10:00:00,89.21,89.4,88.97,89.19,71940.0,83.6203,83.7984,83.3954,83.6016,71940.0
2023-01-12 10:10:00,89.23,89.78,89.23,89.7,103901.0,83.6391,84.1546,83.6391,84.0796,103901.0
2023-01-12 10:20:00,89.71,89.74,89.5,89.52,84240.0,84.089,84.1171,83.8922,83.9109,84240.0
2023-01-12 10:30:00,89.53,89.75,89.36,89.71,207885.0,83.9203,84.1265,83.7609,84.089,207885.0
2023-01-12 10:40:00,89.7,89.77,89.27,89.44,484793.0,84.0796,84.1452,83.6766,83.8359,484793.0
2023-01-12 10:50:00,89.44,89.74,89.33,89.53,168344.0,83.8359,84.1171,83.7328,83.9203,168344.0
2023-01-12 11:00:00,89.54,89.55,89.27,89.42,119476.0,83.9296,83.939,83.6766,83.8172,119476.0
2023-01-12 11:10:00,89.42,89.58,89.38,89.45,98430.0,83.8172,83.9671,83.7797,83.8453,98430.0
2023-01-12 11:20:00,89.45,89.58,89.39,89.5,142636.0,83.8453,83.9671,83.789,83.8922,142636.0
2023-01-12 11:30:00,89.49,89.55,89.31,89.45,118324.0,83.8828,83.939,83.7141,83.8453,118324.0
2023-01-12 11:40:00,89.45,89.69,89.39,89.57,86564.0,83.8453,84.0703,83.789,83.9578,86564.0
2023-01-12 11:50:00,89.57,89.69,89.49,89.67,72405.0,83.9578,84.0703,83.8828,84.0515,72405.0
2023-01-12 12:00:00,89.66,89.94,89.64,89.87,125967.0,84.0421,84.3046,84.0234,84.239,125967.0
2023-01-12 12:10:00,89.86,90.17,89.85,90.15,106133.0,84.2296,84.5202,84.2202,84.5014,106133.0
2023-01-12 12:20:00,90.15,90.25,90.1,90.19,93622.0,84.5014,84.5952,84.4546,84.5389,93622.0
2023-01-12 12:30:00,90.19,90.31,90.12,90.18,63659.0,84.5389,84.6514,84.4733,84.5295,63659.0
2023-01-12 12:40:00,90.17,90.35,90.1,90.28,43657.0,84.5202,84.6889,84.4546,84.6233,43657.0
2023-01-12 12:50:00,90.28,90.44,90.27,90.38,56507.0,84.6233,84.7733,84.6139,84.717,56507.0
2023-01-12 13:00:00,90.37,90.53,90.37,90.47,82029.0,84.7076,84.8576,84.7076,84.8014,82029.0
2023-01-12 13:10:00,90.46,90.64,90.41,90.57,29141.0,84.792,84.9607,84.7451,84.8951,29141.0
2023-01-12 13:20:00,90.57,90.62,90.0,90.06,132701.0,84.8951,84.942,84.3608,84.4171,132701.0
2023-01-12 13:30:00,90.05,90.33,89.92,90.28,316503.0,84.4077,84.6701,84.2858,84.6233,316503.0
2023-01-12 13:40:00,90.28,90.52,90.26,90.44,79168.0,84.6233,84.8482,84.6045,84.7733,79168.0
2023-01-12 13:50:00,90.43,90.56,90.4,90.5,66693.0,84.7639,84.8857,84.7358,84.8295,66693.0
2023-01-12 14:00:00,90.5,90.64,90.45,90.52,67948.0,84.8295,84.9607,84.7826,84.8482,67948.0
2023-01-12 14:10:00,90.53,90.67,90.52,90.61,45803.0,84.8576,84.9888,84.8482,84.9326,45803.0
2023-01-12 14:20:00,90.62,90.64,90.44,90.45,34861.0,84.942,84.9607,84.7733,84.7826,34861.0
2023-01-12 14:30:00,90.45,90.58,90.39,90.55,36581.0,84.7826,84.9045,84.7264,84.8764,36581.0
2023-01-12 14:40:00,90.56,90.63,90.52,90.6,78309.0,84.8857,84.9514,84.8482,84.9232,78309.0
2023-01-12 14:50:00,90.6,90.62,90.35,90.51,98567.0,84.9232,84.942,84.6889,84.8389,98567.0
2023-01-12 15:00:00,90.52,90.62,90.39,90.42,73336.0,84.8482,84.942,84.7264,84.7545,73336.0
2023-01-12 15:10:00,90.42,90.48,90.29,90.41,84779.0,84.7545,84.8108,84.6327,84.7451,84779.0
2023-01-12 15:20:00,90.41,90.51,90.35,90.45,84905.0,84.7451,84.8389,84.6889,84.7826,84905.0
2023-01-12 15:30:00,90.44,90.57,90.38,90.46,100290.0,84.7733,84.8951,84.717,84.792,100290.0
2023-01-12 15:40:00,90.46,90.55,90.35,90.36,228695.0,84.792,84.8764,84.6889,84.6983,228695.0
2023-01-12 15:50:00,90.37,90.56,90.37,90.5,722303.0,84.7076,84.8857,84.7076,84.8295,722303.0
2023-01-13 09:30:00,89.78,89.78,89.34,89.49,390135.0,84.1546,84.1546,83.7422,83.8828,390135.0
2023-01-13 09:40:00,89.5,89.79,89.49,89.69,123072.0,83.8922,84.164,83.8828,84.0703,123072.0
2023-01-13 09:50:00,89.68,89.97,89.68,89.92,149118.0,84.0609,84.3327,84.0609,84.2858,149118.0
2023-01-13 10:00:00,89.9,90.07,89.68,89.91,207526.0,84.2671,84.4264,84.0609,84.2765,207526.0
2023-01-13 10:10:00,89.89,90.14,89.89,90.02,157762.0,84.2577,84.4921,84.2577,84.3796,157762.0
2023-01-13 10:20:00,90.02,90.21,90.0,90.18,107950.0,84.3796,84.5577,84.3608,84.5295,107950.0
2023-01-13 10:30:00,90.19,90.21,89.99,90.06,156257.0,84.5389,84.5577,84.3515,84.4171,156257.0
2023-01-13 10:40:00,90.06,90.12,89.92,89.98,119677.0,84.4171,84.4733,84.2858,84.3421,119677.0
2023-01-13 10:50:00,89.96,90.03,89.82,89.95,109337.0,84.3233,84.3889,84.1921,84.314,109337.0
2023-01-13 11:00:00,89.96,90.01,89.77,89.79,64423.0,84.3233,84.3702,84.1452,84.164,64423.0
2023-01-13 11:10:00,89.78,89.8,89.55,89.6,61038.0,84.1546,84.1734,83.939,83.9859,61038.0
2023-01-13 11:20:00,89.58,89.75,89.58,89.67,40891.0,83.9671,84.1265,83.9671,84.0515,40891.0
2023-01-13 11:30:00,89.66,89.67,89.54,89.58,30360.0,84.0421,84.0515,83.9296,83.9671,30360.0
2023-01-13 11:40:00,89.58,89.67,89.56,89.61,64142.0,83.9671,84.0515,83.9484,83.9953,64142.0
2023-01-13 11:50:00,89.64,89.69,89.5,89.58,84172.0,84.0234,84.0703,83.8922,83.9671,84172.0
2023-01-13 12:00:00,89.58,89.72,89.57,89.7,25808.0,83.9671,84.0984,83.9578,84.0796,25808.0
2023-01-13 12:10:00,89.71,89.89,89.71,89.85,26485.0,84.089,84.2577,84.089,84.2202,26485.0
2023-01-13 12:20:00,89.84,89.87,89.76,89.85,18635.0,84.2109,84.239,84.1359,84.2202,18635.0
2023-01-13 12:30:00,89.86,89.88,89.71,89.77,31852.0,84.2296,84.2483,84.089,84.1452,31852.0
2023-01-13 12:40:00,89.78,89.86,89.73,89.85,28678.0,84.1546,84.2296,84.1077,84.2202,28678.0
2023-01-13 12:50:00,89.86,90.03,89.85,90.02,41471.0,84.2296,84.3889,84.2202,84.3796,41471.0
2023-01-13 13:00:00,90.03,90.1,89.97,90.0,30727.0,84.3889,84.4546,84.3327,84.3608,30727.0
2023-01-13 13:10:00,90.0,90.02,89.83,89.86,49426.0,84.3608,84.3796,84.2015,84.2296,49426.0
2023-01-13 13:20:00,89.86,89.92,89.77,89.82,47557.0,84.2296,84.2858,84.1452,84.1921,47557.0
2023-01-13 13:30:00,89.82,89.95,89.79,89.95,37484.0,84.1921,84.314,84.164,84.314,37484.0
2023-01-13 13:40:00,89.97,90.1,89.96,90.08,33208.0,84.3327,84.4546,84.3233,84.4358,33208.0
2023-01-13 13:50:00,90.09,90.12,89.97,90.02,38385.0,84.4452,84.4733,84.3327,84.3796,38385.0
2023-01-13 14:00:00,90.02,90.13,89.93,89.93,51043.0,84.3796,84.4827,84.2952,84.2952,51043.0
2023-01-13 14:10:00,89.93,90.02,89.91,89.93,40836.0,84.2952,84.3796,84.2765,84.2952,40836.0
2023-01-13 14:20:00,89.93,90.04,89.91,90.04,57593.0,84.2952,84.3983,84.2765,84.3983,57593.0
2023-01-13 14:30:00,90.04,90.15,90.03,90.13,59786.0,84.3983,84.5014,84.3889,84.4827,59786.0
2023-01-13 14:40:00,90.13,90.19,90.1,90.14,36153.0,84.4827,84.5389,84.4546,84.4921,36153.0
2023-01-13 14:50:00,90.15,90.18,90.06,90.16,55412.0,84.5014,84.5295,84.4171,84.5108,55412.0
2023-01-13 15:00:00,90.17,90.21,90.13,90.16,62815.0,84.5202,84.5577,84.4827,84.5108,62815.0
2023-01-13 15:10:00,90.17,90.19,90.11,90.14,99817.0,84.5202,84.5389,84.4639,84.4921,99817.0
2023-01-13 15:20:00,90.13,90.19,90.09,90.17,113614.0,84.4827,84.5389,84.4452,84.5202,113614.0
2023-01-13 15:30:00,90.17,90.34,90.14,90.34,143532.0,84.5202,84.6795,84.4921,84.6795,143532.0
2023-01-13 15:40:00,90.34,90.35,90.03,90.07,192004.0,84.6795,84.6889,84.3889,84.4264,192004.0
2023-01-13 15:50:00,90.06,90.08,89.91,90.01,538697.0,84.4171,84.4358,84.2765,84.3702,538697.0
2023-01-17 09:30:00,90.11,90.43,89.92,89.96,347153.0,84.4639,84.7639,84.2858,84.3233,347153.0
2023-01-17 09:40:00,89.94,90.17,89.85,90.17,159741.0,84.3046,84.5202,84.2202,84.5202,159741.0
2023-01-17 09:50:00,90.17,90.26,89.99,90.07,145015.0,84.5202,84.6045,84.3515,84.4264,145015.0
2023-01-17 10:00:00,90.08,90.59,90.08,90.46,183237.0,84.4358,84.9139,84.4358,84.792,183237.0
2023-01-17 10:10:00,90.47,90.62,90.37,90.48,302565.0,84.8014,84.942,84.7076,84.8108,302565.0
2023-01-17 10:20:00,90.49,90.64,90.45,90.56,112178.0,84.8201,84.9607,84.7826,84.8857,112178.0
2023-01-17 10:30:00,90.58,90.64,90.45,90.53,60284.0,84.9045,84.9607,84.7826,84.8576,60284.0
2023-01-17 10:40:00,90.53,90.53,90.22,90.47,80627.0,84.8576,84.8576,84.567,84.8014,80627.0
2023-01-17 10:50:00,90.47,90.52,90.38,90.41,48554.0,84.8014,84.8482,84.717,84.7451,48554.0
2023-01-17 11:00:00,90.42,90.49,90.24,90.29,67200.0,84.7545,84.8201,84.5858,84.6327,67200.0
2023-01-17 11:10:00,90.29,90.31,90.13,90.31,82155.0,84.6327,84.6514,84.4827,84.6514,82155.0
2023-01-17 11:20:00,90.31,90.32,90.15,90.26,74335.0,84.6514,84.6608,84.5014,84.6045,74335.0
2023-01-17 11:30:00,90.25,90.29,90.08,90.12,72698.0,84.5952,84.6327,84.4358,84.4733,72698.0
2023-01-17 11:40:00,90.12,90.23,90.08,90.08,67479.0,84.4733,84.5764,84.4358,84.4358,67479.0
2023-01-17 11:50:00,90.08,90.25,90.08,90.2,43613.0,84.4358,84.5952,84.4358,84.5483,43613.0
2023-01-17 12:00:00,90.22,90.33,90.14,90.15,53758.0,84.567,84.6701,84.4921,84.5014,53758.0
2023-01-17 12:10:00,90.14,90.26,90.12,90.15,54273.0,84.4921,84.6045,84.4733,84.5014,54273.0
2023-01-17 12:20:00,90.16,90.21,90.06,90.07,44897.0,84.5108,84.5577,84.4171,84.4264,44897.0
2023-01-17 12:30:00,90.08,90.21,90.06,90.2,36407.0,84.4358,84.5577,84.4171,84.5483,36407.0
2023-01-17 12:40:00,90.21,90.33,90.19,90.28,31799.0,84.5577,84.6701,84.5389,84.6233,31799.0
2023-01-17 12:50:00,90.27,90.4,90.27,90.33,32698.0,84.6139,84.7358,84.6139,84.6701,32698.0
2023-01-17 13:00:00,90.33,90.42,90.32,90.38,47023.0,84.6701,84.7545,84.6608,84.717,47023.0
2023-01-17 13:10:00,90.38,90.38,90.32,90.34,40680.0,84.717,84.717,84.6608,84.6795,40680.0
2023-01-17 13:20:00,90.35,90.38,90.27,90.37,26469.0,84.6889,84.717,84.6139,84.7076,26469.0
2023-01-17 13:30:00,90.38,90.59,90.36,90.59,202626.0,84.717,84.9139,84.6983,84.9139,202626.0
2023-01-17 13:40:00,90.59,90.59,90.5,90.55,48428.0,84.9139,84.9139,84.8295,84.8764,48428.0
2023-01-17 13:50:00,90.55,90.57,90.5,90.55,73678.0,84.8764,84.8951,84.8295,84.8764,73678.0
2023-01-17 14:00:00,90.54,90.6,90.51,90.59,30842.0,84.867,84.9232,84.8389,84.9139,30842.0
2023-01-17 14:10:00,90.58,90.61,90.28,90.35,93832.0,84.9045,84.9326,84.6233,84.6889,93832.0
2023-01-17 14:20:00,90.35,90.35,90.22,90.29,68391.0,84.6889,84.6889,84.567,84.6327,68391.0
2023-01-17 14:30:00,90.3,90.43,90.3,90.37,67498.0,84.642,84.7639,84.642,84.7076,67498.0
2023-01-17 14:40:00,90.37,90.43,90.36,90.41,56197.0,84.7076,84.7639,84.6983,84.7451,56197.0
2023-01-17 14:50:00,90.41,90.42,90.24,90.28,47887.0,84.7451,84.7545,84.5858,84.6233,47887.0
2023-01-17 15:00:00,90.27,90.36,90.23,90.29,65506.0,84.6139,84.6983,84.5764,84.6327,65506.0
2023-01-17 15:10:00,90.29,90.29,90.19,90.25,129967.0,84.6327,84.6327,84.5389,84.5952,129967.0
2023-01-17 15:20:00,90.25,90.26,90.14,90.22,74291.0,84.5952,84.6045,84.4921,84.567,74291.0
2023-01-17 15:30:00,90.21,90.31,90.18,90.26,149942.0,84.5577,84.6514,84.5295,84.6045,149942.0
2023-01-17 15:40:00,90.25,90.28,90.04,90.09,203152.0,84.5952,84.6233,84.3983,84.4452,203152.0
2023-01-17 15:50:00,90.08,90.17,90.04,90.1,460071.0,84.4358,84.5202,84.3983,84.4546,460071.0
2023-01-18 09:30:00,90.57,90.6,90.2,90.35,502669.0,84.8951,84.9232,84.5483,84.6889,502669.0
2023-01-18 09:40:00,90.36,90.58,90.36,90.49,187513.0,84.6983,84.9045,84.6983,84.8201,187513.0
2023-01-18 09:50:00,90.49,90.61,90.25,90.31,87428.0,84.8201,84.9326,84.5952,84.6514,87428.0
2023-01-18 10:00:00,90.32,90.53,90.32,90.43,277786.0,84.6608,84.8576,84.6608,84.7639,277786.0
2023-01-18 10:10:00,90.43,90.56,90.37,90.38,67183.0,84.7639,84.8857,84.7076,84.717,67183.0
2023-01-18 10:20:00,90.4,90.65,90.4,90.64,47804.0,84.7358,84.9701,84.7358,84.9607,47804.0
2023-01-18 10:30:00,90.65,90.67,90.21,90.23,65523.0,84.9701,84.9888,84.5577,84.5764,65523.0
2023-01-18 10:40:00,90.23,90.34,90.12,90.15,91460.0,84.5764,84.6795,84.4733,84.5014,91460.0
2023-01-18 10:50:00,90.15,90.17,89.92,90.05,78636.0,84.5014,84.5202,84.2858,84.4077,78636.0
2023-01-18 11:00:00,90.06,90.07,89.65,89.72,110043.0,84.4171,84.4264,84.0328,84.0984,110043.0
2023-01-18 11:10:00,89.72,89.73,89.4,89.49,439199.0,84.0984,84.1077,83.7984,83.8828,439199.0
2023-01-18 11:20:00,89.48,89.49,89.17,89.28,200692.0,83.8734,83.8828,83.5828,83.6859,200692.0
2023-01-18 11:30:00,89.27,89.27,89.02,89.02,82956.0,83.6766,83.6766,83.4422,83.4422,82956.0
2023-01-18 11:40:00,89.03,89.15,88.98,89.15,84709.0,83.4516,83.5641,83.4047,83.5641,84709.0
2023-01-18 11:50:00,89.14,89.23,89.11,89.2,125547.0,83.5547,83.6391,83.5266,83.611,125547.0
2023-01-18 12:00:00,89.19,89.23,89.1,89.2,59265.0,83.6016,83.6391,83.5172,83.611,59265.0
2023-01-18 12:10:00,89.18,89.27,89.04,89.04,43088.0,83.5922,83.6766,83.461,83.461,43088.0
2023-01-18 12:20:00,89.04,89.12,88.81,88.83,112340.0,83.461,83.536,83.2454,83.2641,112340.0
2023-01-18 12:30:00,88.83,89.08,88.74,89.01,47571.0,83.2641,83.4985,83.1798,83.4329,47571.0
2023-01-18 12:40:00,89.01,89.06,88.95,89.05,39844.0,83.4329,83.4797,83.3766,83.4704,39844.0
2023-01-18 12:50:00,89.05,89.09,88.98,89.01,31857.0,83.4704,83.5078,83.4047,83.4329,31857.0
2023-01-18 13:00:00,89.01,89.1,88.78,88.79,91521.0,83.4329,83.5172,83.2173,83.2266,91521.0
2023-01-18 13:10:00,88.79,88.96,88.73,88.95,43292.0,83.2266,83.386,83.1704,83.3766,43292.0
2023-01-18 13:20:00,88.95,89.16,88.87,89.15,56415.0,83.3766,83.5735,83.3016,83.5641,56415.0
2023-01-18 13:30:00,89.16,89.28,89.08,89.2,64779.0,83.5735,83.6859,83.4985,83.611,64779.0
2023-01-18 13:40:00,89.21,89.38,89.13,89.31,88602.0,83.6203,83.7797,83.5453,83.7141,88602.0
2023-01-18 13:50:00,89.3,89.34,89.13,89.16,30893.0,83.7047,83.7422,83.5453,83.5735,30893.0
2023-01-18 14:00:00,89.16,89.22,89.01,89.13,67216.0,83.5735,83.6297,83.4329,83.5453,67216.0
2023-01-18 14:10:00,89.13,89.19,89.05,89.1,117485.0,83.5453,83.6016,83.4704,83.5172,117485.0
2023-01-18 14:20:00,89.11,89.26,89.11,89.24,49579.0,83.5266,83.6672,83.5266,83.6484,49579.0
2023-01-18 14:30:00,89.23,89.33,89.22,89.26,45249.0,83.6391,83.7328,83.6297,83.6672,45249.0
2023-01-18 14:40:00,89.25,89.31,89.16,89.28,54918.0,83.6578,83.7141,83.5735,83.6859,54918.0
2023-01-18 14:50:00,89.28,89.29,89.06,89.09,51085.0,83.6859,83.6953,83.4797,83.5078,51085.0
2023-01-18 15:00:00,89.08,89.18,89.01,89.17,76407.0,83.4985,83.5922,83.4329,83.5828,76407.0
2023-01-18 15:10:00,89.17,89.29,89.03,89.03,121548.0,83.5828,83.6953,83.4516,83.4516,121548.0
2023-01-18 15:20:00,89.04,89.14,89.02,89.06,53670.0,83.461,83.5547,83.4422,83.4797,53670.0
2023-01-18 15:30:00,89.05,89.09,88.88,88.88,76198.0,83.4704,83.5078,83.311,83.311,76198.0
2023-01-18 15:40:00,88.88,88.89,88.72,88.74,125878.0,83.311,83.3204,83.161,83.1798,125878.0
2023-01-18 15:50:00,88.74,88.94,88.72,88.83,430992.0,83.1798,83.3672,83.161,83.2641,430992.0
2023-01-19 09:30:00,88.48,88.8,88.15,88.74,185765.0,82.9361,83.236,82.6267,83.1798,185765.0
2023-01-19 09:40:00,88.73,88.99,88.71,88.87,140188.0,83.1704,83.4141,83.1517,83.3016,140188.0
2023-01-19 09:50:00,88.87,89.2,88.87,89.19,73369.0,83.3016,83.611,83.3016,83.6016,73369.0
2023-01-19 10:00:00,89.19,89.38,89.09,89.35,92440.0,83.6016,83.7797,83.5078,83.7516,92440.0
2023-01-19 10:10:00,89.34,89.36,89.16,89.2,327030.0,83.7422,83.7609,83.5735,83.611,327030.0
2023-01-19 10:20:00,89.2,89.23,88.98,89.03,141734.0,83.611,83.6391,83.4047,83.4516,141734.0
2023-01-19 10:30:00,89.04,89.06,88.92,88.95,62797.0,83.461,83.4797,83.3485,83.3766,62797.0
2023-01-19 10:40:00,88.96,88.98,88.62,88.65,77811.0,83.386,83.4047,83.0673,83.0954,77811.0
2023-01-19 10:50:00,88.64,88.68,88.5,88.59,96998.0,83.086,83.1235,82.9548,83.0392,96998.0
2023-01-19 11:00:00,88.58,88.77,88.56,88.74,85385.0,83.0298,83.2079,83.0111,83.1798,85385.0
2023-01-19 11:10:00,88.76,88.88,88.69,88.74,71000.0,83.1985,83.311,83.1329,83.1798,71000.0
2023-01-19 11:20:00,88.74,88.77,88.61,88.64,46455.0,83.1798,83.2079,83.0579,83.086,46455.0
2023-01-19 11:30:00,88.63,88.73,88.56,88.61,48206.0,83.0767,83.1704,83.0111,83.0579,48206.0
2023-01-19 11:40:00,88.62,88.64,88.35,88.47,91611.0,83.0673,83.086,82.8142,82.9267,91611.0
2023-01-19 11:50:00,88.46,88.56,88.41,88.53,41422.0,82.9173,83.0111,82.8705,82.9829,41422.0
2023-01-19 12:00:00,88.53,88.77,88.52,88.64,94186.0,82.9829,83.2079,82.9736,83.086,94186.0
2023-01-19 12:10:00,88.63,88.8,88.58,88.75,37952.0,83.0767,83.236,83.0298,83.1891,37952.0
2023-01-19 12:20:00,88.75,88.77,88.56,88.68,40867.0,83.1891,83.2079,83.0111,83.1235,40867.0
2023-01-19 12:30:00,88.66,88.77,88.63,88.69,60305.0,83.1048,83.2079,83.0767,83.1329,60305.0
2023-01-19 12:40:00,88.69,88.79,88.66,88.69,30218.0,83.1329,83.2266,83.1048,83.1329,30218.0
2023-01-19 12:50:00,88.7,88.71,88.6,88.69,39990.0,83.1423,83.1517,83.0485,83.1329,39990.0
2023-01-19 13:00:00,88.69,88.83,88.59,88.6,45943.0,83.1329,83.2641,83.0392,83.0485,45943.0
2023-01-19 13:10:00,88.56,88.63,88.47,88.6,51637.0,83.0111,83.0767,82.9267,83.0485,51637.0
2023-01-19 13:20:00,88.6,88.67,88.34,88.41,66305.0,83.0485,83.1142,82.8048,82.8705,66305.0
2023-01-19 13:30:00,88.41,88.78,88.41,88.78,64282.0,82.8705,83.2173,82.8705,83.2173,64282.0
2023-01-19 13:40:00,88.79,88.88,88.67,88.7,143396.0,83.2266,83.311,83.1142,83.1423,143396.0
2023-01-19 13:50:00,88.69,88.75,88.62,88.75,51264.0,83.1329,83.1891,83.0673,83.1891,51264.0
2023-01-19 14:00:00,88.76,88.78,88.59,88.72,59140.0,83.1985,83.2173,83.0392,83.161,59140.0
2023-01-19 14:10:00,88.72,88.88,88.7,88.77,77875.0,83.161,83.311,83.1423,83.2079,77875.0
2023-01-19 14:20:00,88.77,88.95,88.76,88.84,56300.0,83.2079,83.3766,83.1985,83.2735,56300.0
2023-01-19 14:30:00,88.84,88.92,88.8,88.87,54613.0,83.2735,83.3485,83.236,83.3016,54613.0
2023-01-19 14:40:00,88.87,88.87,88.68,88.71,77285.0,83.3016,83.3016,83.1235,83.1517,77285.0
2023-01-19 14:50:00,88.71,88.82,88.65,88.76,38301.0,83.1517,83.2548,83.0954,83.1985,38301.0
2023-01-19 15:00:00,88.77,88.87,88.73,88.74,51091.0,83.2079,83.3016,83.1704,83.1798,51091.0
2023-01-19 15:10:00,88.74,88.88,88.69,88.78,117463.0,83.1798,83.311,83.1329,83.2173,117463.0
2023-01-19 15:20:00,88.77,88.77,88.55,88.61,100480.0,83.2079,83.2079,83.0017,83.0579,100480.0
2023-01-19 15:30:00,88.62,88.8,88.55,88.71,108323.0,83.0673,83.236,83.0017,83.1517,108323.0
2023-01-19 15:40:00,88.71,88.71,88.53,88.55,108702.0,83.1517,83.1517,82.9829,83.0017,108702.0
2023-01-19 15:50:00,88.55,88.59,88.36,88.39,370504.0,83.0017,83.0392,82.8236,82.8517,370504.0
2023-01-20 09:30:00,88.41,88.42,87.38,87.56,324169.0,82.8705,82.8798,81.905,82.0737,324169.0
2023-01-20 09:40:00,87.56,87.8,87.5,87.78,178983.0,82.0737,82.2987,82.0175,82.2799,178983.0
2023-01-20 09:50:00,87.79,88.14,87.77,87.97,114942.0,82.2893,82.6174,82.2706,82.458,114942.0
2023-01-20 10:00:00,87.97,88.12,87.83,88.01,235565.0,82.458,82.5986,82.3268,82.4955,235565.0
2023-01-20 10:10:00,88.02,88.1,87.84,87.89,84189.0,82.5049,82.5799,82.3362,82.383,84189.0
2023-01-20 10:20:00,87.88,88.23,87.83,88.18,72858.0,82.3737,82.7017,82.3268,82.6549,72858.0
2023-01-20 10:30:00,88.19,88.27,88.03,88.07,62480.0,82.6642,82.7392,82.5143,82.5518,62480.0
2023-01-20 10:40:00,88.05,88.1,87.93,88.08,95955.0,82.533,82.5799,82.4205,82.5611,95955.0
2023-01-20 10:50:00,88.07,88.09,87.94,88.08,48426.0,82.5518,82.5705,82.4299,82.5611,48426.0
2023-01-20 11:00:00,88.08,88.26,88.06,88.08,78340.0,82.5611,82.7299,82.5424,82.5611,78340.0
2023-01-20 11:10:00,88.09,88.27,88.07,88.23,44549.0,82.5705,82.7392,82.5518,82.7017,44549.0
2023-01-20 11:20:00,88.24,88.29,88.11,88.26,71356.0,82.7111,82.758,82.5892,82.7299,71356.0
2023-01-20 11:30:00,88.26,88.4,88.2,88.24,47300.0,82.7299,82.8611,82.6736,82.7111,47300.0
2023-01-20 11:40:00,88.23,88.38,88.22,88.37,30828.0,82.7017,82.8423,82.6924,82.833,30828.0
2023-01-20 11:50:00,88.35,88.37,88.26,88.31,37856.0,82.8142,82.833,82.7299,82.7767,37856.0
2023-01-20 12:00:00,88.31,88.42,88.3,88.38,41277.0,82.7767,82.8798,82.7673,82.8423,41277.0
2023-01-20 12:10:00,88.37,88.45,88.31,88.32,30051.0,82.833,82.9079,82.7767,82.7861,30051.0
2023-01-20 12:20:00,88.31,88.37,88.24,88.27,39865.0,82.7767,82.833,82.7111,82.7392,39865.0
2023-01-20 12:30:00,88.27,88.34,88.21,88.31,68803.0,82.7392,82.8048,82.683,82.7767,68803.0
2023-01-20 12:40:00,88.31,88.36,88.23,88.31,36208.0,82.7767,82.8236,82.7017,82.7767,36208.0
2023-01-20 12:50:00,88.32,88.45,88.31,88.33,34676.0,82.7861,82.9079,82.7767,82.7955,34676.0
2023-01-20 13:00:00,88.33,88.43,88.29,88.35,95557.0,82.7955,82.8892,82.758,82.8142,95557.0
2023-01-20 13:10:00,88.35,88.43,88.19,88.21,58990.0,82.8142,82.8892,82.6642,82.683,58990.0
2023-01-20 13:20:00,88.19,88.32,88.17,88.3,45511.0,82.6642,82.7861,82.6455,82.7673,45511.0
2023-01-20 13:30:00,88.3,88.64,88.3,88.58,68179.0,82.7673,83.086,82.7673,83.0298,68179.0
2023-01-20 13:40:00,88.59,88.77,88.51,88.73,50863.0,83.0392,83.2079,82.9642,83.1704,50863.0
2023-01-20 13:50:00,88.76,88.79,88.57,88.57,39127.0,83.1985,83.2266,83.0204,83.0204,39127.0
2023-01-20 14:00:00,88.56,88.59,88.45,88.56,37011.0,83.0111,83.0392,82.9079,83.0111,37011.0
2023-01-20 14:10:00,88.56,88.63,88.55,88.59,42728.0,83.0111,83.0767,83.0017,83.0392,42728.0
2023-01-20 14:20:00,88.59,88.78,88.57,88.76,45213.0,83.0392,83.2173,83.0204,83.1985,45213.0
2023-01-20 14:30:00,88.78,88.98,88.77,88.94,101187.0,83.2173,83.4047,83.2079,83.3672,101187.0
2023-01-20 14:40:00,88.96,88.98,88.9,88.98,86518.0,83.386,83.4047,83.3297,83.4047,86518.0
2023-01-20 14:50:00,88.97,89.03,88.86,89.03,102106.0,83.3954,83.4516,83.2923,83.4516,102106.0
2023-01-20 15:00:00,89.03,89.2,89.02,89.16,66291.0,83.4516,83.611,83.4422,83.5735,66291.0
2023-01-20 15:10:00,89.16,89.29,89.11,89.25,92916.0,83.5735,83.6953,83.5266,83.6578,92916.0
2023-01-20 15:20:00,89.27,89.27,89.09,89.15,64490.0,83.6766,83.6766,83.5078,83.5641,64490.0
2023-01-20 15:30:00,89.15,89.24,89.02,89.15,102514.0,83.5641,83.6484,83.4422,83.5641,102514.0
2023-01-20 15:40:00,89.15,89.22,89.0,89.22,144836.0,83.5641,83.6297,83.4235,83.6297,144836.0
2023-01-20 15:50:00,89.23,89.51,89.19,89.48,554910.0,83.6391,83.9015,83.6016,83.8734,554910.0
2023-01-23 09:30:00,89.51,89.53,88.89,88.93,388298.0,83.9015,83.9203,83.3204,83.3579,388298.0
2023-01-23 09:40:00,88.94,89.22,88.93,89.16,108159.0,83.3672,83.6297,83.3579,83.5735,108159.0
2023-01-23 09:50:00,89.16,89.4,89.09,89.4,78074.0,83.5735,83.7984,83.5078,83.7984,78074.0
2023-01-23 10:00:00,89.43,89.55,89.2,89.21,167960.0,83.8265,83.939,83.611,83.6203,167960.0
2023-01-23 10:10:00,89.19,89.5,89.18,89.33,86581.0,83.6016,83.8922,83.5922,83.7328,86581.0
2023-01-23 10:20:00,89.34,89.51,89.32,89.47,55499.0,83.7422,83.9015,83.7234,83.864,55499.0
2023-01-23 10:30:00,89.48,89.6,89.47,89.57,94681.0,83.8734,83.9859,83.864,83.9578,94681.0
2023-01-23 10:40:00,89.59,89.63,89.44,89.57,88361.0,83.9765,84.014,83.8359,83.9578,88361.0
2023-01-23 10:50:00,89.57,89.75,89.51,89.69,76884.0,83.9578,84.1265,83.9015,84.0703,76884.0
2023-01-23 11:00:00,89.7,90.05,89.68,90.02,162663.0,84.0796,84.4077,84.0609,84.3796,162663.0
2023-01-23 11:10:00,90.02,90.03,89.83,90.01,250915.0,84.3796,84.3889,84.2015,84.3702,250915.0
2023-01-23 11:20:00,90.03,90.11,89.86,89.9,99335.0,84.3889,84.4639,84.2296,84.2671,99335.0
2023-01-23 11:30:00,89.92,90.03,89.79,89.93,51965.0,84.2858,84.3889,84.164,84.2952,51965.0
2023-01-23 11:40:00,89.94,90.07,89.94,90.04,64480.0,84.3046,84.4264,84.3046,84.3983,64480.0
2023-01-23 11:50:00,90.05,90.16,89.95,90.13,59713.0,84.4077,84.5108,84.314,84.4827,59713.0
2023-01-23 12:00:00,90.13,90.18,89.91,89.91,49124.0,84.4827,84.5295,84.2765,84.2765,49124.0
2023-01-23 12:10:00,89.91,90.08,89.91,90.02,44350.0,84.2765,84.4358,84.2765,84.3796,44350.0
2023-01-23 12:20:00,90.02,90.06,89.95,90.01,54364.0,84.3796,84.4171,84.314,84.3702,54364.0
2023-01-23 12:30:00,90.02,90.17,90.01,90.08,48113.0,84.3796,84.5202,84.3702,84.4358,48113.0
2023-01-23 12:40:00,90.08,90.13,90.06,90.11,51304.0,84.4358,84.4827,84.4171,84.4639,51304.0
2023-01-23 12:50:00,90.1,90.2,90.02,90.18,58453.0,84.4546,84.5483,84.3796,84.5295,58453.0
2023-01-23 13:00:00,90.19,90.23,90.09,90.16,33833.0,84.5389,84.5764,84.4452,84.5108,33833.0
2023-01-23 13:10:00,90.16,90.19,90.09,90.15,31382.0,84.5108,84.5389,84.4452,84.5014,31382.0
2023-01-23 13:20:00,90.16,90.22,90.02,90.09,71466.0,84.5108,84.567,84.3796,84.4452,71466.0
2023-01-23 13:30:00,90.09,90.21,90.08,90.19,50056.0,84.4452,84.5577,84.4358,84.5389,50056.0
2023-01-23 13:40:00,90.2,90.29,90.16,90.27,46999.0,84.5483,84.6327,84.5108,84.6139,46999.0
2023-01-23 13:50:00,90.27,90.31,90.2,90.23,30437.0,84.6139,84.6514,84.5483,84.5764,30437.0
2023-01-23 14:00:00,90.23,90.23,89.98,90.06,83703.0,84.5764,84.5764,84.3421,84.4171,83703.0
2023-01-23 14:10:00,90.05,90.05,89.9,89.99,40693.0,84.4077,84.4077,84.2671,84.3515,40693.0
2023-01-23 14:20:00,89.98,90.01,89.7,89.73,67078.0,84.3421,84.3702,84.0796,84.1077,67078.0
2023-01-23 14:30:00,89.74,89.89,89.72,89.74,102582.0,84.1171,84.2577,84.0984,84.1171,102582.0
2023-01-23 14:40:00,89.74,89.83,89.58,89.65,109679.0,84.1171,84.2015,83.9671,84.0328,109679.0
2023-01-23 14:50:00,89.65,89.7,89.5,89.59,126475.0,84.0328,84.0796,83.8922,83.9765,126475.0
2023-01-23 15:00:00,89.58,89.62,89.46,89.6,102423.0,83.9671,84.0046,83.8547,83.9859,102423.0
2023-01-23 15:10:00,89.6,89.78,89.58,89.65,101521.0,83.9859,84.1546,83.9671,84.0328,101521.0
2023-01-23 15:20:00,89.65,89.75,89.57,89.68,92256.0,84.0328,84.1265,83.9578,84.0609,92256.0
2023-01-23 15:30:00,89.69,89.75,89.54,89.62,107371.0,84.0703,84.1265,83.9296,84.0046,107371.0
2023-01-23 15:40:00,89.62,89.75,89.49,89.74,172480.0,84.0046,84.1265,83.8828,84.1171,172480.0
2023-01-23 15:50:00,89.75,89.87,89.74,89.8,553389.0,84.1265,84.239,84.1171,84.1734,553389.0
2023-01-24 09:30:00,89.68,89.68,88.42,89.0,500549.0,84.0609,84.0609,82.8798,83.4235,500549.0
2023-01-24 09:40:00,88.98,89.86,88.85,89.77,298193.0,83.4047,84.2296,83.2829,84.1452,298193.0
2023-01-24 09:50:00,89.76,89.76,89.3,89.33,83707.0,84.1359,84.1359,83.7047,83.7328,83707.0
2023-01-24 10:00:00,89.33,89.85,89.3,89.81,113412.0,83.7328,84.2202,83.7047,84.1827,113412.0
2023-01-24 10:10:00,89.84,90.14,89.77,89.89,104030.0,84.2109,84.4921,84.1452,84.2577,104030.0
2023-01-24 10:20:00,89.9,89.98,89.76,89.94,81089.0,84.2671,84.3421,84.1359,84.3046,81089.0
2023-01-24 10:30:00,89.93,90.05,89.84,89.98,102015.0,84.2952,84.4077,84.2109,84.3421,102015.0
2023-01-24 10:40:00,89.98,90.28,89.95,90.25,57277.0,84.3421,84.6233,84.314,84.5952,57277.0
2023-01-24 10:50:00,90.25,90.38,90.14,90.33,45824.0,84.5952,84.717,84.4921,84.6701,45824.0
2023-01-24 11:00:00,90.33,90.39,90.21,90.32,69350.0,84.6701,84.7264,84.5577,84.6608,69350.0
2023-01-24 11:10:00,90.32,90.37,90.21,90.25,31878.0,84.6608,84.7076,84.5577,84.5952,31878.0
2023-01-24 11:20:00,90.25,90.4,90.23,90.35,42510.0,84.5952,84.7358,84.5764,84.6889,42510.0
2023-01-24 11:30:00,90.33,90.35,90.13,90.19,40979.0,84.6701,84.6889,84.4827,84.5389,40979.0
2023-01-24 11:40:00,90.19,90.24,90.08,90.19,28826.0,84.5389,84.5858,84.4358,84.5389,28826.0
2023-01-24 11:50:00,90.19,90.24,90.14,90.18,27758.0,84.5389,84.5858,84.4921,84.5295,27758.0
2023-01-24 12:00:00,90.16,90.18,89.93,90.17,34667.0,84.5108,84.5295,84.2952,84.5202,34667.0
2023-01-24 12:10:00,90.16,90.24,90.15,90.17,19924.0,84.5108,84.5858,84.5014,84.5202,19924.0
2023-01-24 12:20:00,90.16,90.16,90.07,90.15,29892.0,84.5108,84.5108,84.4264,84.5014,29892.0
2023-01-24 12:30:00,90.14,90.15,90.02,90.04,17819.0,84.4921,84.5014,84.3796,84.3983,17819.0
2023-01-24 12:40:00,90.05,90.07,89.99,90.03,38041.0,84.4077,84.4264,84.3515,84.3889,38041.0
2023-01-24 12:50:00,90.03,90.07,89.96,89.99,30492.0,84.3889,84.4264,84.3233,84.3515,30492.0
2023-01-24 13:00:00,89.99,90.08,89.91,90.08,50874.0,84.3515,84.4358,84.2765,84.4358,50874.0
2023-01-24 13:10:00,90.07,90.13,90.05,90.06,59625.0,84.4264,84.4827,84.4077,84.4171,59625.0
2023-01-24 13:20:00,90.06,90.07,89.97,90.06,59945.0,84.4171,84.4264,84.3327,84.4171,59945.0
2023-01-24 13:30:00,90.06,90.1,90.02,90.09,26686.0,84.4171,84.4546,84.3796,84.4452,26686.0
2023-01-24 13:40:00,90.09,90.2,90.06,90.13,30657.0,84.4452,84.5483,84.4171,84.4827,30657.0
2023-01-24 13:50:00,90.12,90.14,90.05,90.11,50269.0,84.4733,84.4921,84.4077,84.4639,50269.0
2023-01-24 14:00:00,90.12,90.12,89.92,90.02,58985.0,84.4733,84.4733,84.2858,84.3796,58985.0
2023-01-24 14:10:00,90.02,90.06,89.99,89.99,35945.0,84.3796,84.4171,84.3515,84.3515,35945.0
2023-01-24 14:20:00,90.0,90.06,89.96,90.05,67814.0,84.3608,84.4171,84.3233,84.4077,67814.0
2023-01-24 14:30:00,90.05,90.09,89.99,90.07,35977.0,84.4077,84.4452,84.3515,84.4264,35977.0
2023-01-24 14:40:00,90.06,90.19,90.06,90.11,38091.0,84.4171,84.5389,84.4171,84.4639,38091.0
2023-01-24 14:50:00,90.11,90.21,90.1,90.17,33717.0,84.4639,84.5577,84.4546,84.5202,33717.0
2023-01-24 15:00:00,90.17,90.25,90.16,90.19,38978.0,84.5202,84.5952,84.5108,84.5389,38978.0
2023-01-24 15:10:00,90.18,90.26,90.13,90.24,70079.0,84.5295,84.6045,84.4827,84.5858,70079.0
2023-01-24 15:20:00,90.23,90.25,90.15,90.22,52354.0,84.5764,84.5952,84.5014,84.567,52354.0
2023-01-24 15:30:00,90.22,90.22,89.96,90.02,97380.0,84.567,84.567,84.3233,84.3796,97380.0
2023-01-24 15:40:00,90.02,90.02,89.87,89.92,93838.0,84.3796,84.3796,84.239,84.2858,93838.0
2023-01-24 15:50:00,89.92,90.12,89.87,90.05,276757.0,84.2858,84.4733,84.239,84.4077,276757.0
2023-01-25 09:30:00,89.5,89.58,89.2,89.48,238066.0,83.8922,83.9671,83.611,83.8734,238066.0
2023-01-25 09:40:00,89.49,89.71,89.46,89.57,68103.0,83.8828,84.089,83.8547,83.9578,68103.0
2023-01-25 09:50:00,89.55,89.61,89.17,89.23,77168.0,83.939,83.9953,83.5828,83.6391,77168.0
2023-01-25 10:00:00,89.22,89.72,89.2,89.6,120720.0,83.6297,84.0984,83.611,83.9859,120720.0
2023-01-25 10:10:00,89.6,89.67,89.41,89.48,57535.0,83.9859,84.0515,83.8078,83.8734,57535.0
2023-01-25 10:20:00,89.46,89.5,89.28,89.43,44744.0,83.8547,83.8922,83.6859,83.8265,44744.0
2023-01-25 10:30:00,89.47,89.59,89.3,89.34,67655.0,83.864,83.9765,83.7047,83.7422,67655.0
2023-01-25 10:40:00,89.34,89.5,89.31,89.38,69311.0,83.7422,83.8922,83.7141,83.7797,69311.0
2023-01-25 10:50:00,89.37,89.49,89.27,89.44,34105.0,83.7703,83.8828,83.6766,83.8359,34105.0
2023-01-25 11:00:00,89.43,89.48,89.33,89.39,37907.0,83.8265,83.8734,83.7328,83.789,37907.0
2023-01-25 11:10:00,89.39,89.56,89.38,89.54,71031.0,83.789,83.9484,83.7797,83.9296,71031.0
2023-01-25 11:20:00,89.54,89.65,89.5,89.58,40804.0,83.9296,84.0328,83.8922,83.9671,40804.0
2023-01-25 11:30:00,89.6,89.65,89.52,89.55,35130.0,83.9859,84.0328,83.9109,83.939,35130.0
2023-01-25 11:40:00,89.54,89.55,89.4,89.47,63888.0,83.9296,83.939,83.7984,83.864,63888.0
2023-01-25 11:50:00,89.48,89.73,89.43,89.58,57348.0,83.8734,84.1077,83.8265,83.9671,57348.0
2023-01-25 12:00:00,89.58,89.58,89.43,89.53,66001.0,83.9671,83.9671,83.8265,83.9203,66001.0
2023-01-25 12:10:00,89.53,89.56,89.38,89.39,35811.0,83.9203,83.9484,83.7797,83.789,35811.0
2023-01-25 12:20:00,89.38,89.38,89.21,89.23,35561.0,83.7797,83.7797,83.6203,83.6391,35561.0
2023-01-25 12:30:00,89.23,89.3,89.18,89.27,44196.0,83.6391,83.7047,83.5922,83.6766,44196.0
2023-01-25 12:40:00,89.27,89.34,89.24,89.28,20633.0,83.6766,83.7422,83.6484,83.6859,20633.0
2023-01-25 12:50:00,89.28,89.35,89.2,89.25,24601.0,83.6859,83.7516,83.611,83.6578,24601.0
2023-01-25 13:00:00,89.26,89.41,89.2,89.36,40917.0,83.6672,83.8078,83.611,83.7609,40917.0
2023-01-25 13:10:00,89.37,89.46,89.35,89.45,25303.0,83.7703,83.8547,83.7516,83.8453,25303.0
2023-01-25 13:20:00,89.45,89.58,89.44,89.55,36940.0,83.8453,83.9671,83.8359,83.939,36940.0
2023-01-25 13:30:00,89.55,89.72,89.52,89.64,85429.0,83.939,84.0984,83.9109,84.0234,85429.0
2023-01-25 13:40:00,89.65,89.81,89.63,89.79,69222.0,84.0328,84.1827,84.014,84.164,69222.0
2023-01-25 13:50:00,89.78,89.83,89.68,89.71,53231.0,84.1546,84.2015,84.0609,84.089,53231.0
2023-01-25 14:00:00,89.71,89.8,89.62,89.78,88114.0,84.089,84.1734,84.0046,84.1546,88114.0
2023-01-25 14:10:00,89.79,90.07,89.79,90.05,94702.0,84.164,84.4264,84.164,84.4077,94702.0
2023-01-25 14:20:00,90.06,90.06,89.76,89.8,61588.0,84.4171,84.4171,84.1359,84.1734,61588.0
2023-01-25 14:30:00,89.8,89.83,89.63,89.68,37356.0,84.1734,84.2015,84.014,84.0609,37356.0
2023-01-25 14:40:00,89.68,89.85,89.67,89.83,43780.0,84.0609,84.2202,84.0515,84.2015,43780.0
2023-01-25 14:50:00,89.83,89.88,89.78,89.8,44054.0,84.2015,84.2483,84.1546,84.1734,44054.0
2023-01-25 15:00:00,89.77,90.24,89.76,90.06,289351.0,84.1452,84.5858,84.1359,84.4171,289351.0
2023-01-25 15:10:00,90.06,90.07,89.91,89.94,109048.0,84.4171,84.4264,84.2765,84.3046,109048.0
2023-01-25 15:20:00,89.94,89.99,89.84,89.95,103303.0,84.3046,84.3515,84.2109,84.314,103303.0
2023-01-25 15:30:00,89.96,90.07,89.88,90.01,75992.0,84.3233,84.4264,84.2483,84.3702,75992.0
2023-01-25 15:40:00,90.01,90.01,89.83,89.86,202663.0,84.3702,84.3702,84.2015,84.2296,202663.0
2023-01-25 15:50:00,89.86,90.0,89.74,89.96,387816.0,84.2296,84.3608,84.1171,84.3233,387816.0
2023-01-26 09:30:00,90.48,90.76,90.36,90.58,259550.0,84.8108,85.0732,84.6983,84.9045,259550.0
2023-01-26 09:40:00,90.59,90.64,90.27,90.27,93294.0,84.9139,84.9607,84.6139,84.6139,93294.0
2023-01-26 09:50:00,90.27,90.42,90.1,90.13,153186.0,84.6139,84.7545,84.4546,84.4827,153186.0
2023-01-26 10:00:00,90.15,90.33,90.05,90.21,151693.0,84.5014,84.6701,84.4077,84.5577,151693.0
2023-01-26 10:10:00,90.25,90.55,90.21,90.52,64874.0,84.5952,84.8764,84.5577,84.8482,64874.0
2023-01-26 10:20:00,90.52,90.64,90.32,90.39,47189.0,84.8482,84.9607,84.6608,84.7264,47189.0
2023-01-26 10:30:00,90.4,90.54,90.2,90.21,38134.0,84.7358,84.867,84.5483,84.5577,38134.0
2023-01-26 10:40:00,90.21,90.42,90.2,90.42,26564.0,84.5577,84.7545,84.5483,84.7545,26564.0
2023-01-26 10:50:00,90.41,90.45,90.02,90.07,47442.0,84.7451,84.7826,84.3796,84.4264,47442.0
2023-01-26 11:00:00,90.06,90.25,90.01,90.25,46012.0,84.4171,84.5952,84.3702,84.5952,46012.0
2023-01-26 11:10:00,90.26,90.43,90.18,90.41,130351.0,84.6045,84.7639,84.5295,84.7451,130351.0
2023-01-26 11:20:00,90.41,90.44,90.22,90.44,102919.0,84.7451,84.7733,84.567,84.7733,102919.0
2023-01-26 11:30:00,90.43,90.58,90.43,90.53,40728.0,84.7639,84.9045,84.7639,84.8576,40728.0
2023-01-26 11:40:00,90.53,90.64,90.46,90.58,50774.0,84.8576,84.9607,84.792,84.9045,50774.0
2023-01-26 11:50:00,90.58,90.62,90.5,90.61,68485.0,84.9045,84.942,84.8295,84.9326,68485.0
2023-01-26 12:00:00,90.61,90.75,90.61,90.75,54818.0,84.9326,85.0638,84.9326,85.0638,54818.0
2023-01-26 12:10:00,90.77,90.84,90.7,90.76,48668.0,85.0826,85.1482,85.017,85.0732,48668.0
2023-01-26 12:20:00,90.77,90.8,90.68,90.73,35955.0,85.0826,85.1107,84.9982,85.0451,35955.0
2023-01-26 12:30:00,90.72,90.84,90.71,90.8,44790.0,85.0357,85.1482,85.0263,85.1107,44790.0
2023-01-26 12:40:00,90.79,90.82,90.48,90.55,56800.0,85.1013,85.1294,84.8108,84.8764,56800.0
2023-01-26 12:50:00,90.54,90.68,90.53,90.53,44439.0,84.867,84.9982,84.8576,84.8576,44439.0
2023-01-26 13:00:00,90.54,90.61,90.47,90.55,63699.0,84.867,84.9326,84.8014,84.8764,63699.0
2023-01-26 13:10:00,90.55,90.61,90.5,90.51,22356.0,84.8764,84.9326,84.8295,84.8389,22356.0
2023-01-26 13:20:00,90.52,90.58,90.49,90.53,30140.0,84.8482,84.9045,84.8201,84.8576,30140.0
2023-01-26 13:30:00,90.54,90.79,90.52,90.78,55509.0,84.867,85.1013,84.8482,85.092,55509.0
2023-01-26 13:40:00,90.78,90.89,90.77,90.77,50560.0,85.092,85.1951,85.0826,85.0826,50560.0
2023-01-26 13:50:00,90.77,90.79,90.67,90.73,29431.0,85.0826,85.1013,84.9888,85.0451,29431.0
2023-01-26 14:00:00,90.73,90.79,90.63,90.78,40151.0,85.0451,85.1013,84.9514,85.092,40151.0
2023-01-26 14:10:00,90.79,90.81,90.68,90.73,24908.0,85.1013,85.1201,84.9982,85.0451,24908.0
2023-01-26 14:20:00,90.73,90.81,90.57,90.66,44329.0,85.0451,85.1201,84.8951,84.9795,44329.0
2023-01-26 14:30:00,90.67,90.74,90.63,90.63,30262.0,84.9888,85.0545,84.9514,84.9514,30262.0
2023-01-26 14:40:00,90.63,90.71,90.6,90.61,48505.0,84.9514,85.0263,84.9232,84.9326,48505.0
2023-01-26 14:50:00,90.61,90.62,90.51,90.61,48337.0,84.9326,84.942,84.8389,84.9326,48337.0
2023-01-26 15:00:00,90.6,90.62,90.5,90.55,53090.0,84.9232,84.942,84.8295,84.8764,53090.0
2023-01-26 15:10:00,90.56,90.71,90.53,90.68,59861.0,84.8857,85.0263,84.8576,84.9982,59861.0
2023-01-26 15:20:00,90.67,90.73,90.57,90.7,61596.0,84.9888,85.0451,84.8951,85.017,61596.0
2023-01-26 15:30:00,90.69,90.73,90.62,90.69,108605.0,85.0076,85.0451,84.942,85.0076,108605.0
2023-01-26 15:40:00,90.69,90.78,90.67,90.76,148958.0,85.0076,85.092,84.9888,85.0732,148958.0
2023-01-26 15:50:00,90.76,91.02,90.73,90.98,457981.0,85.0732,85.3169,85.0451,85.2794,457981.0
2023-01-27 09:30:00,90.81,91.09,90.75,90.99,124587.0,85.1201,85.3825,85.0638,85.2888,124587.0
2023-01-27 09:40:00,91.01,91.2,90.89,91.11,113343.0,85.3075,85.4856,85.1951,85.4013,113343.0
2023-01-27 09:50:00,91.11,91.25,91.07,91.12,59981.0,85.4013,85.5325,85.3638,85.4107,59981.0
2023-01-27 10:00:00,91.13,91.47,91.02,91.36,108522.0,85.42,85.7387,85.3169,85.6356,108522.0
2023-01-27 10:10:00,91.37,91.5,91.33,91.43,71976.0,85.645,85.7668,85.6075,85.7012,71976.0
2023-01-27 10:20:00,91.42,91.5,91.32,91.5,61327.0,85.6919,85.7668,85.5981,85.7668,61327.0
2023-01-27 10:30:00,91.52,91.58,91.43,91.51,41513.0,85.7856,85.8418,85.7012,85.7762,41513.0
2023-01-27 10:40:00,91.5,91.57,91.3,91.33,86902.0,85.7668,85.8325,85.5794,85.6075,86902.0
2023-01-27 10:50:00,91.36,91.36,91.09,91.2,94804.0,85.6356,85.6356,85.3825,85.4856,94804.0
2023-01-27 11:00:00,91.2,91.26,91.11,91.18,87817.0,85.4856,85.5419,85.4013,85.4669,87817.0
2023-01-27 11:10:00,91.17,91.2,91.05,91.09,37016.0,85.4575,85.4856,85.345,85.3825,37016.0
2023-01-27 11:20:00,91.08,91.19,91.04,91.06,40903.0,85.3732,85.4763,85.3357,85.3544,40903.0
2023-01-27 11:30:00,91.06,91.27,91.06,91.18,36656.0,85.3544,85.5513,85.3544,85.4669,36656.0
2023-01-27 11:40:00,91.19,91.55,91.19,91.53,90760.0,85.4763,85.8137,85.4763,85.795,90760.0
2023-01-27 11:50:00,91.52,91.61,91.47,91.57,60161.0,85.7856,85.8699,85.7387,85.8325,60161.0
2023-01-27 12:00:00,91.58,91.69,91.53,91.64,91182.0,85.8418,85.9449,85.795,85.8981,91182.0
2023-01-27 12:10:00,91.64,91.8,91.62,91.78,41994.0,85.8981,86.048,85.8793,86.0293,41994.0
2023-01-27 12:20:00,91.79,91.8,91.52,91.59,102238.0,86.0387,86.048,85.7856,85.8512,102238.0
2023-01-27 12:30:00,91.59,91.74,91.57,91.73,17123.0,85.8512,85.9918,85.8325,85.9824,17123.0
2023-01-27 12:40:00,91.73,91.77,91.66,91.68,13023.0,85.9824,86.0199,85.9168,85.9356,13023.0
2023-01-27 12:50:00,91.67,91.69,91.54,91.61,30323.0,85.9262,85.9449,85.8043,85.8699,30323.0
2023-01-27 13:00:00,91.62,91.63,91.5,91.54,32880.0,85.8793,85.8887,85.7668,85.8043,32880.0
2023-01-27 13:10:00,91.53,91.68,91.5,91.62,31025.0,85.795,85.9356,85.7668,85.8793,31025.0
2023-01-27 13:20:00,91.62,91.65,91.52,91.59,14004.0,85.8793,85.9074,85.7856,85.8512,14004.0
2023-01-27 13:30:00,91.59,91.78,91.58,91.77,20120.0,85.8512,86.0293,85.8418,86.0199,20120.0
2023-01-27 13:40:00,91.77,91.77,91.61,91.63,21829.0,86.0199,86.0199,85.8699,85.8887,21829.0
2023-01-27 13:50:00,91.64,91.65,91.53,91.63,26085.0,85.8981,85.9074,85.795,85.8887,26085.0
2023-01-27 14:00:00,91.63,91.76,91.63,91.75,40334.0,85.8887,86.0105,85.8887,86.0012,40334.0
2023-01-27 14:10:00,91.76,92.07,91.76,92.05,238551.0,86.0105,86.3011,86.0105,86.2824,238551.0
2023-01-27 14:20:00,92.05,92.05,91.94,91.97,25624.0,86.2824,86.2824,86.1793,86.2074,25624.0
2023-01-27 14:30:00,91.97,92.08,91.97,92.03,33236.0,86.2074,86.3105,86.2074,86.2636,33236.0
2023-01-27 14:40:00,92.03,92.03,91.88,92.0,34130.0,86.2636,86.2636,86.123,86.2355,34130.0
2023-01-27 14:50:00,91.99,92.05,91.97,92.0,52223.0,86.2261,86.2824,86.2074,86.2355,52223.0
2023-01-27 15:00:00,92.0,92.2,91.99,92.16,63613.0,86.2355,86.423,86.2261,86.3855,63613.0
2023-01-27 15:10:00,92.16,92.17,92.02,92.1,171129.0,86.3855,86.3949,86.2543,86.3292,171129.0
2023-01-27 15:20:00,92.11,92.17,92.06,92.16,60858.0,86.3386,86.3949,86.2918,86.3855,60858.0
2023-01-27 15:30:00,92.16,92.24,92.08,92.18,98491.0,86.3855,86.4605,86.3105,86.4042,98491.0
2023-01-27 15:40:00,92.19,92.26,92.07,92.11,180294.0,86.4136,86.4792,86.3011,86.3386,180294.0
2023-01-27 15:50:00,92.11,92.15,91.81,91.91,455478.0,86.3386,86.3761,86.0574,86.1512,455478.0
2023-01-30 09:30:00,91.23,91.68,91.12,91.64,214968.0,85.5138,85.9356,85.4107,85.8981,214968.0
2023-01-30 09:40:00,91.66,92.02,91.55,91.9,108445.0,85.9168,86.2543,85.8137,86.1418,108445.0
2023-01-30 09:50:00,91.91,91.96,91.76,91.83,92137.0,86.1512,86.198,86.0105,86.0762,92137.0
2023-01-30 10:00:00,91.82,92.17,91.82,92.0,82796.0,86.0668,86.3949,86.0668,86.2355,82796.0
2023-01-30 10:10:00,92.0,92.03,91.78,91.82,36470.0,86.2355,86.2636,86.0293,86.0668,36470.0
2023-01-30 10:20:00,91.84,91.9,91.73,91.81,66507.0,86.0855,86.1418,85.9824,86.0574,66507.0
2023-01-30 10:30:00,91.82,91.82,91.49,91.53,61712.0,86.0668,86.0668,85.7575,85.795,61712.0
2023-01-30 10:40:00,91.52,91.54,91.22,91.39,208771.0,85.7856,85.8043,85.5044,85.6637,208771.0
2023-01-30 10:50:00,91.38,91.45,91.22,91.42,152729.0,85.6544,85.72,85.5044,85.6919,152729.0
2023-01-30 11:00:00,91.41,91.47,91.35,91.4,59987.0,85.6825,85.7387,85.6262,85.6731,59987.0
2023-01-30 11:10:00,91.41,91.7,91.38,91.66,44986.0,85.6825,85.9543,85.6544,85.9168,44986.0
2023-01-30 11:20:00,91.65,91.72,91.49,91.66,35466.0,85.9074,85.9731,85.7575,85.9168,35466.0
2023-01-30 11:30:00,91.67,91.8,91.58,91.61,46660.0,85.9262,86.048,85.8418,85.8699,46660.0
2023-01-30 11:40:00,91.62,91.64,91.46,91.48,43755.0,85.8793,85.8981,85.7293,85.7481,43755.0
2023-01-30 11:50:00,91.47,91.61,91.4,91.59,34886.0,85.7387,85.8699,85.6731,85.8512,34886.0
2023-01-30 12:00:00,91.59,91.59,91.49,91.54,36777.0,85.8512,85.8512,85.7575,85.8043,36777.0
2023-01-30 12:10:00,91.54,91.61,91.39,91.45,51842.0,85.8043,85.8699,85.6637,85.72,51842.0
2023-01-30 12:20:00,91.44,91.5,91.31,91.47,26792.0,85.7106,85.7668,85.5887,85.7387,26792.0
2023-01-30 12:30:00,91.46,91.48,91.33,91.36,29490.0,85.7293,85.7481,85.6075,85.6356,29490.0
2023-01-30 12:40:00,91.36,91.41,91.34,91.38,34866.0,85.6356,85.6825,85.6169,85.6544,34866.0
2023-01-30 12:50:00,91.37,91.38,91.22,91.29,24273.0,85.645,85.6544,85.5044,85.57,24273.0
2023-01-30 13:00:00,91.27,91.27,91.12,91.21,36777.0,85.5513,85.5513,85.4107,85.495,36777.0
2023-01-30 13:10:00,91.21,91.52,91.2,91.46,38367.0,85.495,85.7856,85.4856,85.7293,38367.0
2023-01-30 13:20:00,91.46,91.51,91.32,91.34,20454.0,85.7293,85.7762,85.5981,85.6169,20454.0
2023-01-30 13:30:00,91.34,91.34,91.19,91.27,28242.0,85.6169,85.6169,85.4763,85.5513,28242.0
2023-01-30 13:40:00,91.27,91.29,91.17,91.29,36941.0,85.5513,85.57,85.4575,85.57,36941.0
2023-01-30 13:50:00,91.28,91.31,91.16,91.25,21191.0,85.5606,85.5887,85.4481,85.5325,21191.0
2023-01-30 14:00:00,91.26,91.3,91.15,91.16,32659.0,85.5419,85.5794,85.4388,85.4481,32659.0
2023-01-30 14:10:00,91.16,91.19,91.0,91.04,56546.0,85.4481,85.4763,85.2982,85.3357,56546.0
2023-01-30 14:20:00,91.05,91.1,90.97,91.01,33849.0,85.345,85.3919,85.27,85.3075,33849.0
2023-01-30 14:30:00,91.01,91.12,90.98,91.08,47054.0,85.3075,85.4107,85.2794,85.3732,47054.0
2023-01-30 14:40:00,91.07,91.1,90.95,90.98,34736.0,85.3638,85.3919,85.2513,85.2794,34736.0
2023-01-30 14:50:00,90.98,91.13,90.95,91.1,59555.0,85.2794,85.42,85.2513,85.3919,59555.0
2023-01-30 15:00:00,91.11,91.21,91.04,91.07,66507.0,85.4013,85.495,85.3357,85.3638,66507.0
2023-01-30 15:10:00,91.07,91.2,91.02,91.13,113735.0,85.3638,85.4856,85.3169,85.42,113735.0
2023-01-30 15:20:00,91.13,91.14,90.96,90.99,58641.0,85.42,85.4294,85.2607,85.2888,58641.0
2023-01-30 15:30:00,90.99,91.2,90.92,91.15,86549.0,85.2888,85.4856,85.2232,85.4388,86549.0
2023-01-30 15:40:00,91.15,91.16,90.9,90.99,130125.0,85.4388,85.4481,85.2044,85.2888,130125.0
2023-01-30 15:50:00,90.98,91.03,90.74,90.82,333438.0,85.2794,85.3263,85.0545,85.1294,333438.0
2023-01-31 09:30:00,90.76,91.03,90.73,91.01,153258.0,85.0732,85.3263,85.0451,85.3075,153258.0
2023-01-31 09:40:00,91.02,91.23,90.91,91.17,112540.0,85.3169,85.5138,85.2138,85.4575,112540.0
2023-01-31 09:50:00,91.18,91.61,91.11,91.32,634446.0,85.4669,85.8699,85.4013,85.5981,634446.0
2023-01-31 10:00:00,91.33,91.52,91.14,91.15,138190.0,85.6075,85.7856,85.4294,85.4388,138190.0
2023-01-31 10:10:00,91.15,91.52,91.11,91.51,140115.0,85.4388,85.7856,85.4013,85.7762,140115.0
2023-01-31 10:20:00,91.5,91.56,91.37,91.53,74195.0,85.7668,85.8231,85.645,85.795,74195.0
2023-01-31 10:30:00,91.55,91.7,91.55,91.61,71966.0,85.8137,85.9543,85.8137,85.8699,71966.0
2023-01-31 10:40:00,91.61,91.93,91.58,91.87,73603.0,85.8699,86.1699,85.8418,86.1137,73603.0
2023-01-31 10:50:00,91.87,91.96,91.79,91.89,62876.0,86.1137,86.198,86.0387,86.1324,62876.0
2023-01-31 11:00:00,91.91,92.01,91.78,91.84,108993.0,86.1512,86.2449,86.0293,86.0855,108993.0
2023-01-31 11:10:00,91.83,91.83,91.67,91.69,62199.0,86.0762,86.0762,85.9262,85.9449,62199.0
2023-01-31 11:20:00,91.7,91.72,91.59,91.63,53340.0,85.9543,85.9731,85.8512,85.8887,53340.0
2023-01-31 11:30:00,91.65,91.75,91.59,91.61,129969.0,85.9074,86.0012,85.8512,85.8699,129969.0
2023-01-31 11:40:00,91.61,91.85,91.61,91.85,39866.0,85.8699,86.0949,85.8699,86.0949,39866.0
2023-01-31 11:50:00,91.85,91.97,91.84,91.9,70099.0,86.0949,86.2074,86.0855,86.1418,70099.0
2023-01-31 12:00:00,91.9,91.9,91.69,91.79,41942.0,86.1418,86.1418,85.9449,86.0387,41942.0
2023-01-31 12:10:00,91.78,91.96,91.7,91.94,39905.0,86.0293,86.198,85.9543,86.1793,39905.0
2023-01-31 12:20:00,91.96,91.97,91.79,91.84,25298.0,86.198,86.2074,86.0387,86.0855,25298.0
2023-01-31 12:30:00,91.83,91.9,91.81,91.84,28685.0,86.0762,86.1418,86.0574,86.0855,28685.0
2023-01-31 12:40:00,91.85,91.97,91.85,91.92,37458.0,86.0949,86.2074,86.0949,86.1605,37458.0
2023-01-31 12:50:00,91.93,92.0,91.9,91.98,22077.0,86.1699,86.2355,86.1418,86.2168,22077.0
2023-01-31 13:00:00,91.99,92.1,91.93,92.05,28285.0,86.2261,86.3292,86.1699,86.2824,28285.0
2023-01-31 13:10:00,92.04,92.1,91.99,92.08,29638.0,86.273,86.3292,86.2261,86.3105,29638.0
2023-01-31 13:20:00,92.08,92.11,91.96,92.06,50281.0,86.3105,86.3386,86.198,86.2918,50281.0
2023-01-31 13:30:00,92.07,92.1,91.98,92.0,40902.0,86.3011,86.3292,86.2168,86.2355,40902.0
2023-01-31 13:40:00,92.0,92.13,92.0,92.08,74046.0,86.2355,86.3574,86.2355,86.3105,74046.0
2023-01-31 13:50:00,92.08,92.24,92.08,92.23,33210.0,86.3105,86.4605,86.3105,86.4511,33210.0
2023-01-31 14:00:00,92.24,92.27,92.14,92.23,31569.0,86.4605,86.4886,86.3667,86.4511,31569.0
2023-01-31 14:10:00,92.23,92.23,92.11,92.13,39755.0,86.4511,86.4511,86.3386,86.3574,39755.0
2023-01-31 14:20:00,92.13,92.18,92.02,92.05,27040.0,86.3574,86.4042,86.2543,86.2824,27040.0
2023-01-31 14:30:00,92.06,92.1,91.96,92.06,46019.0,86.2918,86.3292,86.198,86.2918,46019.0
2023-01-31 14:40:00,92.07,92.1,92.02,92.08,84466.0,86.3011,86.3292,86.2543,86.3105,84466.0
2023-01-31 14:50:00,92.09,92.1,91.96,92.04,82370.0,86.3199,86.3292,86.198,86.273,82370.0
2023-01-31 15:00:00,92.04,92.23,92.03,92.07,296644.0,86.273,86.4511,86.2636,86.3011,296644.0
2023-01-31 15:10:00,92.08,92.1,91.91,91.93,189494.0,86.3105,86.3292,86.1512,86.1699,189494.0
2023-01-31 15:20:00,91.94,92.04,91.88,92.02,244617.0,86.1793,86.273,86.123,86.2543,244617.0
2023-01-31 15:30:00,92.02,92.24,92.01,92.22,201526.0,86.2543,86.4605,86.2449,86.4417,201526.0
2023-01-31 15:40:00,92.22,92.53,92.22,92.48,221503.0,86.4417,86.7323,86.4417,86.6854,221503.0
2023-01-31 15:50:00,92.49,92.67,92.32,92.59,1323779.0,86.6948,86.8635,86.5355,86.7885,1323779.0
2023-02-01 09:30:00,92.23,92.57,92.02,92.32,308020.0,86.4511,86.7698,86.2543,86.5355,308020.0
2023-02-01 09:40:00,92.31,92.33,92.0,92.14,223123.0,86.5261,86.5448,86.2355,86.3667,223123.0
2023-02-01 09:50:00,92.15,92.63,92.12,92.61,230926.0,86.3761,86.826,86.348,86.8073,230926.0
2023-02-01 10:00:00,92.62,92.66,92.13,92.21,228445.0,86.8167,86.8542,86.3574,86.4324,228445.0
2023-02-01 10:10:00,92.21,92.33,91.96,92.1,103216.0,86.4324,86.5448,86.198,86.3292,103216.0
2023-02-01 10:20:00,92.1,92.23,92.07,92.11,215750.0,86.3292,86.4511,86.3011,86.3386,215750.0
2023-02-01 10:30:00,92.13,92.18,92.07,92.07,83993.0,86.3574,86.4042,86.3011,86.3011,83993.0
2023-02-01 10:40:00,92.07,92.17,91.94,91.98,77515.0,86.3011,86.3949,86.1793,86.2168,77515.0
2023-02-01 10:50:00,91.98,91.98,91.7,91.72,87065.0,86.2168,86.2168,85.9543,85.9731,87065.0
2023-02-01 11:00:00,91.72,91.81,91.59,91.62,114684.0,85.9731,86.0574,85.8512,85.8793,114684.0
2023-02-01 11:10:00,91.63,91.66,91.47,91.55,83328.0,85.8887,85.9168,85.7387,85.8137,83328.0
2023-02-01 11:20:00,91.55,91.81,91.55,91.69,114546.0,85.8137,86.0574,85.8137,85.9449,114546.0
2023-02-01 11:30:00,91.69,91.88,91.68,91.83,127273.0,85.9449,86.123,85.9356,86.0762,127273.0
2023-02-01 11:40:00,91.84,91.9,91.79,91.86,64914.0,86.0855,86.1418,86.0387,86.1043,64914.0
2023-02-01 11:50:00,91.86,91.87,91.75,91.79,47456.0,86.1043,86.1137,86.0012,86.0387,47456.0
2023-02-01 12:00:00,91.78,91.81,91.71,91.79,68366.0,86.0293,86.0574,85.9637,86.0387,68366.0
2023-02-01 12:10:00,91.79,91.86,91.73,91.74,37688.0,86.0387,86.1043,85.9824,85.9918,37688.0
2023-02-01 12:20:00,91.73,91.83,91.68,91.79,76892.0,85.9824,86.0762,85.9356,86.0387,76892.0
2023-02-01 12:30:00,91.8,91.84,91.72,91.78,37805.0,86.048,86.0855,85.9731,86.0293,37805.0
2023-02-01 12:40:00,91.78,91.85,91.74,91.77,36094.0,86.0293,86.0949,85.9918,86.0199,36094.0
2023-02-01 12:50:00,91.77,91.77,91.64,91.64,21541.0,86.0199,86.0199,85.8981,85.8981,21541.0
2023-02-01 13:00:00,91.64,91.8,91.57,91.78,31057.0,85.8981,86.048,85.8325,86.0293,31057.0
2023-02-01 13:10:00,91.78,91.78,91.59,91.59,51581.0,86.0293,86.0293,85.8512,85.8512,51581.0
2023-02-01 13:20:00,91.59,91.68,91.58,91.68,44296.0,85.8512,85.9356,85.8418,85.9356,44296.0
2023-02-01 13:30:00,91.67,91.77,91.67,91.74,35666.0,85.9262,86.0199,85.9262,85.9918,35666.0
2023-02-01 13:40:00,91.74,91.81,91.59,91.65,34178.0,85.9918,86.0574,85.8512,85.9074,34178.0
2023-02-01 13:50:00,91.65,91.74,91.56,91.59,54066.0,85.9074,85.9918,85.8231,85.8512,54066.0
2023-02-01 14:00:00,91.58,91.82,91.2,91.78,139605.0,85.8418,86.0668,85.4856,86.0293,139605.0
2023-02-01 14:10:00,91.77,91.88,91.66,91.78,76791.0,86.0199,86.123,85.9168,86.0293,76791.0
2023-02-01 14:20:00,91.78,91.87,91.76,91.78,44747.0,86.0293,86.1137,86.0105,86.0293,44747.0
2023-02-01 14:30:00,91.81,92.26,91.18,92.22,296680.0,86.0574,86.4792,85.4669,86.4417,296680.0
2023-02-01 14:40:00,92.23,92.74,92.13,92.51,450470.0,86.4511,86.9291,86.3574,86.7136,450470.0
2023-02-01 14:50:00,92.51,92.85,92.5,92.61,228360.0,86.7136,87.0323,86.7042,86.8073,228360.0
2023-02-01 15:00:00,92.61,93.17,92.59,93.16,293808.0,86.8073,87.3322,86.7885,87.3228,293808.0
2023-02-01 15:10:00,93.16,93.16,92.74,93.03,262439.0,87.3228,87.3228,86.9291,87.201,262439.0
2023-02-01 15:20:00,93.04,93.15,92.8,93.14,139005.0,87.2103,87.3135,86.9854,87.3041,139005.0
2023-02-01 15:30:00,93.15,93.76,93.12,93.63,501830.0,87.3135,87.8852,87.2853,87.7634,501830.0
2023-02-01 15:40:00,93.63,93.81,93.28,93.34,328263.0,87.7634,87.9321,87.4353,87.4916,328263.0
2023-02-01 15:50:00,93.33,93.33,92.98,93.21,1214065.0,87.4822,87.4822,87.1541,87.3697,1214065.0
2023-02-02 09:30:00,93.99,94.66,93.97,94.65,642224.0,88.1008,88.7288,88.0821,88.7195,642224.0
2023-02-02 09:40:00,94.64,94.98,94.59,94.95,197884.0,88.7101,89.0288,88.6632,89.0007,197884.0
2023-02-02 09:50:00,94.96,95.04,94.86,94.94,231480.0,89.01,89.085,88.9163,88.9913,231480.0
2023-02-02 10:00:00,94.93,94.96,94.6,94.8,482778.0,88.9819,89.01,88.6726,88.8601,482778.0
2023-02-02 10:10:00,94.8,95.23,94.75,95.23,384598.0,88.8601,89.2631,88.8132,89.2631,384598.0
2023-02-02 10:20:00,95.23,95.57,95.15,95.52,136747.0,89.2631,89.5818,89.1881,89.535,136747.0
2023-02-02 10:30:00,95.54,95.89,95.54,95.85,168630.0,89.5537,89.8818,89.5537,89.8443,168630.0
2023-02-02 10:40:00,95.85,95.98,95.79,95.91,93544.0,89.8443,89.9661,89.788,89.9005,93544.0
2023-02-02 10:50:00,95.91,95.98,95.81,95.94,87550.0,89.9005,89.9661,89.8068,89.9286,87550.0
2023-02-02 11:00:00,95.94,95.94,95.73,95.79,152276.0,89.9286,89.9286,89.7318,89.788,152276.0
2023-02-02 11:10:00,95.8,95.89,95.71,95.75,159400.0,89.7974,89.8818,89.7131,89.7505,159400.0
2023-02-02 11:20:00,95.76,95.88,95.66,95.79,161638.0,89.7599,89.8724,89.6662,89.788,161638.0
2023-02-02 11:30:00,95.79,95.95,95.75,95.92,103380.0,89.788,89.938,89.7505,89.9099,103380.0
2023-02-02 11:40:00,95.93,95.96,95.79,95.84,77620.0,89.9193,89.9474,89.788,89.8349,77620.0
2023-02-02 11:50:00,95.85,95.86,95.68,95.7,41251.0,89.8443,89.8537,89.6849,89.7037,41251.0
2023-02-02 12:00:00,95.7,95.84,95.69,95.74,33558.0,89.7037,89.8349,89.6943,89.7412,33558.0
2023-02-02 12:10:00,95.75,95.91,95.71,95.85,37546.0,89.7505,89.9005,89.7131,89.8443,37546.0
2023-02-02 12:20:00,95.86,96.02,95.81,95.88,34532.0,89.8537,90.0036,89.8068,89.8724,34532.0
2023-02-02 12:30:00,95.88,95.97,95.8,95.86,142357.0,89.8724,89.9568,89.7974,89.8537,142357.0
2023-02-02 12:40:00,95.86,95.86,95.63,95.63,63390.0,89.8537,89.8537,89.6381,89.6381,63390.0
2023-02-02 12:50:00,95.63,95.77,95.59,95.69,107788.0,89.6381,89.7693,89.6006,89.6943,107788.0
2023-02-02 13:00:00,95.7,95.91,95.66,95.67,87044.0,89.7037,89.9005,89.6662,89.6756,87044.0
2023-02-02 13:10:00,95.67,95.74,95.55,95.55,38259.0,89.6756,89.7412,89.5631,89.5631,38259.0
2023-02-02 13:20:00,95.52,95.53,95.34,95.36,39734.0,89.535,89.5443,89.3662,89.385,39734.0
2023-02-02 13:30:00,95.36,95.44,95.28,95.4,98515.0,89.385,89.46,89.31,89.4225,98515.0
2023-02-02 13:40:00,95.39,95.53,95.39,95.43,130115.0,89.4131,89.5443,89.4131,89.4506,130115.0
2023-02-02 13:50:00,95.43,95.57,95.39,95.56,36517.0,89.4506,89.5818,89.4131,89.5725,36517.0
2023-02-02 14:00:00,95.56,95.59,95.36,95.36,41350.0,89.5725,89.6006,89.385,89.385,41350.0
2023-02-02 14:10:00,95.35,95.38,95.01,95.07,51590.0,89.3756,89.4037,89.0569,89.1132,51590.0
2023-02-02 14:20:00,95.07,95.1,94.87,94.92,47744.0,89.1132,89.1413,88.9257,88.9726,47744.0
2023-02-02 14:30:00,94.92,94.94,94.6,94.78,105880.0,88.9726,88.9913,88.6726,88.8413,105880.0
2023-02-02 14:40:00,94.78,94.81,94.65,94.75,89519.0,88.8413,88.8694,88.7195,88.8132,89519.0
2023-02-02 14:50:00,94.74,94.85,94.51,94.55,80536.0,88.8038,88.9069,88.5882,88.6257,80536.0
2023-02-02 15:00:00,94.56,94.8,94.45,94.6,91664.0,88.6351,88.8601,88.532,88.6726,91664.0
2023-02-02 15:10:00,94.59,94.76,94.59,94.74,111056.0,88.6632,88.8226,88.6632,88.8038,111056.0
2023-02-02 15:20:00,94.73,94.93,94.69,94.91,93085.0,88.7945,88.9819,88.757,88.9632,93085.0
2023-02-02 15:30:00,94.92,95.11,94.91,95.0,300038.0,88.9726,89.1506,88.9632,89.0475,300038.0
2023-02-02 15:40:00,95.01,95.03,94.7,94.86,467286.0,89.0569,89.0757,88.7663,88.9163,467286.0
2023-02-02 15:50:00,94.86,95.25,94.86,95.24,747559.0,88.9163,89.2819,88.9163,89.2725,747559.0
2023-02-03 09:30:00,93.99,93.99,93.42,93.55,394955.0,88.1008,88.1008,87.5665,87.6884,394955.0
2023-02-03 09:40:00,93.57,93.77,93.42,93.43,260118.0,87.7071,87.8946,87.5665,87.5759,260118.0
2023-02-03 09:50:00,93.45,93.49,92.96,93.26,227519.0,87.5947,87.6322,87.1354,87.4166,227519.0
2023-02-03 10:00:00,93.25,93.26,92.81,92.99,464319.0,87.4072,87.4166,86.9948,87.1635,464319.0
2023-02-03 10:10:00,92.97,93.6,92.96,93.37,180171.0,87.1447,87.7353,87.1354,87.5197,180171.0
2023-02-03 10:20:00,93.38,93.46,93.26,93.27,107322.0,87.529,87.604,87.4166,87.4259,107322.0
2023-02-03 10:30:00,93.27,93.48,93.22,93.45,88057.0,87.4259,87.6228,87.3791,87.5947,88057.0
2023-02-03 10:40:00,93.44,93.63,93.29,93.46,293652.0,87.5853,87.7634,87.4447,87.604,293652.0
2023-02-03 10:50:00,93.46,93.47,93.09,93.25,84108.0,87.604,87.6134,87.2572,87.4072,84108.0
2023-02-03 11:00:00,93.25,93.38,93.17,93.27,97751.0,87.4072,87.529,87.3322,87.4259,97751.0
2023-02-03 11:10:00,93.27,93.46,93.24,93.28,74779.0,87.4259,87.604,87.3978,87.4353,74779.0
2023-02-03 11:20:00,93.29,93.35,93.13,93.31,78614.0,87.4447,87.5009,87.2947,87.4634,78614.0
2023-02-03 11:30:00,93.32,93.46,93.16,93.2,82474.0,87.4728,87.604,87.3228,87.3603,82474.0
2023-02-03 11:40:00,93.19,93.32,92.82,92.82,70134.0,87.3509,87.4728,87.0041,87.0041,70134.0
2023-02-03 11:50:00,92.82,93.02,92.75,92.78,414724.0,87.0041,87.1916,86.9385,86.9666,414724.0
2023-02-03 12:00:00,92.75,92.99,92.72,92.92,72118.0,86.9385,87.1635,86.9104,87.0979,72118.0
2023-02-03 12:10:00,92.91,93.07,92.9,93.06,56280.0,87.0885,87.2385,87.0791,87.2291,56280.0
2023-02-03 12:20:00,93.04,93.25,93.02,93.18,42901.0,87.2103,87.4072,87.1916,87.3416,42901.0
2023-02-03 12:30:00,93.17,93.27,93.1,93.25,180018.0,87.3322,87.4259,87.2666,87.4072,180018.0
2023-02-03 12:40:00,93.25,93.33,93.19,93.2,230226.0,87.4072,87.4822,87.3509,87.3603,230226.0
2023-02-03 12:50:00,93.2,93.25,92.84,92.88,81478.0,87.3603,87.4072,87.0229,87.0604,81478.0
2023-02-03 13:00:00,92.88,92.9,92.58,92.59,252425.0,87.0604,87.0791,86.7792,86.7885,252425.0
2023-02-03 13:10:00,92.59,92.65,92.5,92.63,88534.0,86.7885,86.8448,86.7042,86.826,88534.0
2023-02-03 13:20:00,92.62,92.69,92.47,92.5,56597.0,86.8167,86.8823,86.6761,86.7042,56597.0
2023-02-03 13:30:00,92.49,92.6,92.37,92.59,139055.0,86.6948,86.7979,86.5823,86.7885,139055.0
2023-02-03 13:40:00,92.59,92.61,92.24,92.45,142874.0,86.7885,86.8073,86.4605,86.6573,142874.0
2023-02-03 13:50:00,92.46,92.65,92.45,92.54,74251.0,86.6667,86.8448,86.6573,86.7417,74251.0
2023-02-03 14:00:00,92.55,92.71,92.51,92.63,88193.0,86.751,86.901,86.7136,86.826,88193.0
2023-02-03 14:10:00,92.63,92.68,92.51,92.59,76848.0,86.826,86.8729,86.7136,86.7885,76848.0
2023-02-03 14:20:00,92.6,92.8,92.58,92.79,45582.0,86.7979,86.9854,86.7792,86.976,45582.0
2023-02-03 14:30:00,92.78,93.04,92.63,93.03,76679.0,86.9666,87.2103,86.826,87.201,76679.0
2023-02-03 14:40:00,93.01,93.05,92.8,92.91,65695.0,87.1822,87.2197,86.9854,87.0885,65695.0
2023-02-03 14:50:00,92.94,92.95,92.68,92.7,74661.0,87.1166,87.126,86.8729,86.8917,74661.0
2023-02-03 15:00:00,92.7,92.75,92.54,92.74,74309.0,86.8917,86.9385,86.7417,86.9291,74309.0
2023-02-03 15:10:00,92.73,93.04,92.69,92.99,190202.0,86.9198,87.2103,86.8823,87.1635,190202.0
2023-02-03 15:20:00,92.99,93.12,92.9,92.96,141554.0,87.1635,87.2853,87.0791,87.1354,141554.0
2023-02-03 15:30:00,92.95,93.1,92.75,92.86,142251.0,87.126,87.2666,86.9385,87.0416,142251.0
2023-02-03 15:40:00,92.85,93.03,92.85,92.93,361012.0,87.0323,87.201,87.0323,87.1072,361012.0
2023-02-03 15:50:00,92.94,93.41,92.94,93.36,1004591.0,87.1166,87.5572,87.1166,87.5103,1004591.0
2023-02-06 09:30:00,92.21,92.37,91.97,92.14,189873.0,86.4324,86.5823,86.2074,86.3667,189873.0
2023-02-06 09:40:00,92.15,92.18,91.73,91.91,175410.0,86.3761,86.4042,85.9824,86.1512,175410.0
2023-02-06 09:50:00,91.92,92.22,91.88,92.15,97115.0,86.1605,86.4417,86.123,86.3761,97115.0
2023-02-06 10:00:00,92.16,92.3,92.11,92.25,99086.0,86.3855,86.5167,86.3386,86.4698,99086.0
2023-02-06 10:10:00,92.24,92.24,91.81,91.9,159105.0,86.4605,86.4605,86.0574,86.1418,159105.0
2023-02-06 10:20:00,91.89,92.11,91.83,92.02,141634.0,86.1324,86.3386,86.0762,86.2543,141634.0
2023-02-06 10:30:00,91.97,92.19,91.91,92.11,86144.0,86.2074,86.4136,86.1512,86.3386,86144.0
2023-02-06 10:40:00,92.12,92.23,92.06,92.15,57307.0,86.348,86.4511,86.2918,86.3761,57307.0
2023-02-06 10:50:00,92.16,92.51,92.15,92.48,65400.0,86.3855,86.7136,86.3761,86.6854,65400.0
2023-02-06 11:00:00,92.47,92.6,92.41,92.41,102623.0,86.6761,86.7979,86.6198,86.6198,102623.0
2023-02-06 11:10:00,92.4,92.65,92.39,92.59,97740.0,86.6104,86.8448,86.6011,86.7885,97740.0
2023-02-06 11:20:00,92.58,92.69,92.53,92.67,39354.0,86.7792,86.8823,86.7323,86.8635,39354.0
2023-02-06 11:30:00,92.67,92.74,92.61,92.67,68137.0,86.8635,86.9291,86.8073,86.8635,68137.0
2023-02-06 11:40:00,92.68,92.68,92.56,92.6,108346.0,86.8729,86.8729,86.7604,86.7979,108346.0
2023-02-06 11:50:00,92.61,92.71,92.43,92.49,70870.0,86.8073,86.901,86.6386,86.6948,70870.0
2023-02-06 12:00:00,92.49,92.57,92.41,92.5,43078.0,86.6948,86.7698,86.6198,86.7042,43078.0
2023-02-06 12:10:00,92.49,92.52,92.22,92.24,48377.0,86.6948,86.7229,86.4417,86.4605,48377.0
2023-02-06 12:20:00,92.24,92.4,92.24,92.38,29203.0,86.4605,86.6104,86.4605,86.5917,29203.0
2023-02-06 12:30:00,92.39,92.51,92.37,92.41,31216.0,86.6011,86.7136,86.5823,86.6198,31216.0
2023-02-06 12:40:00,92.41,92.55,92.39,92.46,44847.0,86.6198,86.751,86.6011,86.6667,44847.0
2023-02-06 12:50:00,92.46,92.47,92.34,92.36,31827.0,86.6667,86.6761,86.5542,86.573,31827.0
2023-02-06 13:00:00,92.36,92.41,92.21,92.4,59982.0,86.573,86.6198,86.4324,86.6104,59982.0
2023-02-06 13:10:00,92.4,92.44,92.3,92.4,74223.0,86.6104,86.6479,86.5167,86.6104,74223.0
2023-02-06 13:20:00,92.39,92.4,92.25,92.25,85003.0,86.6011,86.6104,86.4698,86.4698,85003.0
2023-02-06 13:30:00,92.25,92.27,92.19,92.23,33504.0,86.4698,86.4886,86.4136,86.4511,33504.0
2023-02-06 13:40:00,92.24,92.25,92.11,92.22,59399.0,86.4605,86.4698,86.3386,86.4417,59399.0
2023-02-06 13:50:00,92.23,92.38,92.23,92.37,43935.0,86.4511,86.5917,86.4511,86.5823,43935.0
2023-02-06 14:00:00,92.38,92.54,92.38,92.51,45509.0,86.5917,86.7417,86.5917,86.7136,45509.0
2023-02-06 14:10:00,92.51,92.66,92.51,92.63,37932.0,86.7136,86.8542,86.7136,86.826,37932.0
2023-02-06 14:20:00,92.63,92.66,92.53,92.54,49917.0,86.826,86.8542,86.7323,86.7417,49917.0
2023-02-06 14:30:00,92.55,92.68,92.55,92.64,45979.0,86.751,86.8729,86.751,86.8354,45979.0
2023-02-06 14:40:00,92.64,92.69,92.57,92.67,83517.0,86.8354,86.8823,86.7698,86.8635,83517.0
2023-02-06 14:50:00,92.65,92.81,92.65,92.81,112615.0,86.8448,86.9948,86.8448,86.9948,112615.0
2023-02-06 15:00:00,92.79,92.81,92.65,92.78,79729.0,86.976,86.9948,86.8448,86.9666,79729.0
2023-02-06 15:10:00,92.78,92.78,92.59,92.73,128351.0,86.9666,86.9666,86.7885,86.9198,128351.0
2023-02-06 15:20:00,92.73,92.79,92.58,92.63,103672.0,86.9198,86.976,86.7792,86.826,103672.0
2023-02-06 15:30:00,92.63,92.82,92.53,92.73,190970.0,86.826,87.0041,86.7323,86.9198,190970.0
2023-02-06 15:40:00,92.73,92.79,92.53,92.56,317811.0,86.9198,86.976,86.7323,86.7604,317811.0
2023-02-06 15:50:00,92.57,92.78,92.46,92.73,1066227.0,86.7698,86.9666,86.6667,86.9198,1066227.0
2023-02-07 09:30:00,92.16,92.31,91.45,91.76,311320.0,86.3855,86.5261,85.72,86.0105,311320.0
2023-02-07 09:40:00,91.75,92.01,91.64,91.82,81150.0,86.0012,86.2449,85.8981,86.0668,81150.0
2023-02-07 09:50:00,91.85,91.89,91.64,91.85,87069.0,86.0949,86.1324,85.8981,86.0949,87069.0
2023-02-07 10:00:00,91.84,91.92,91.54,91.54,80894.0,86.0855,86.1605,85.8043,85.8043,80894.0
2023-02-07 10:10:00,91.53,91.7,91.5,91.69,72951.0,85.795,85.9543,85.7668,85.9449,72951.0
2023-02-07 10:20:00,91.69,91.71,91.48,91.54,62019.0,85.9449,85.9637,85.7481,85.8043,62019.0
2023-02-07 10:30:00,91.53,91.78,91.5,91.71,74940.0,85.795,86.0293,85.7668,85.9637,74940.0
2023-02-07 10:40:00,91.72,91.75,91.6,91.64,59409.0,85.9731,86.0012,85.8606,85.8981,59409.0
2023-02-07 10:50:00,91.64,91.82,91.6,91.66,56318.0,85.8981,86.0668,85.8606,85.9168,56318.0
2023-02-07 11:00:00,91.67,91.77,91.55,91.73,76327.0,85.9262,86.0199,85.8137,85.9824,76327.0
2023-02-07 11:10:00,91.73,91.75,91.62,91.67,95859.0,85.9824,86.0012,85.8793,85.9262,95859.0
2023-02-07 11:20:00,91.67,91.68,91.57,91.62,45480.0,85.9262,85.9356,85.8325,85.8793,45480.0
2023-02-07 11:30:00,91.62,91.83,91.62,91.75,63214.0,85.8793,86.0762,85.8793,86.0012,63214.0
2023-02-07 11:40:00,91.75,91.87,91.72,91.83,48232.0,86.0012,86.1137,85.9731,86.0762,48232.0
2023-02-07 11:50:00,91.85,91.9,91.79,91.81,22136.0,86.0949,86.1418,86.0387,86.0574,22136.0
2023-02-07 12:00:00,91.81,92.0,91.81,91.91,25753.0,86.0574,86.2355,86.0574,86.1512,25753.0
2023-02-07 12:10:00,91.91,92.02,91.87,92.01,37293.0,86.1512,86.2543,86.1137,86.2449,37293.0
2023-02-07 12:20:00,92.01,92.01,91.87,91.91,39792.0,86.2449,86.2449,86.1137,86.1512,39792.0
2023-02-07 12:30:00,91.91,91.98,91.87,91.95,23884.0,86.1512,86.2168,86.1137,86.1886,23884.0
2023-02-07 12:40:00,91.95,92.67,91.92,92.67,389952.0,86.1886,86.8635,86.1605,86.8635,389952.0
2023-02-07 12:50:00,92.68,92.9,92.53,92.71,210395.0,86.8729,87.0791,86.7323,86.901,210395.0
2023-02-07 13:00:00,92.74,92.92,92.64,92.77,169101.0,86.9291,87.0979,86.8354,86.9573,169101.0
2023-02-07 13:10:00,92.8,92.84,92.19,92.46,475818.0,86.9854,87.0229,86.4136,86.6667,475818.0
2023-02-07 13:20:00,92.46,92.48,91.81,91.83,191747.0,86.6667,86.6854,86.0574,86.0762,191747.0
2023-02-07 13:30:00,91.82,91.82,91.32,91.58,212398.0,86.0668,86.0668,85.5981,85.8418,212398.0
2023-02-07 13:40:00,91.6,91.87,91.4,91.43,219903.0,85.8606,86.1137,85.6731,85.7012,219903.0
2023-02-07 13:50:00,91.42,91.74,91.4,91.7,65487.0,85.6919,85.9918,85.6731,85.9543,65487.0
2023-02-07 14:00:00,91.69,92.34,91.68,92.2,167348.0,85.9449,86.5542,85.9356,86.423,167348.0
2023-02-07 14:10:00,92.21,92.46,92.18,92.36,124730.0,86.4324,86.6667,86.4042,86.573,124730.0
2023-02-07 14:20:00,92.36,92.48,92.23,92.29,97711.0,86.573,86.6854,86.4511,86.5073,97711.0
2023-02-07 14:30:00,92.29,92.64,92.26,92.53,83103.0,86.5073,86.8354,86.4792,86.7323,83103.0
2023-02-07 14:40:00,92.52,92.68,92.47,92.53,62632.0,86.7229,86.8729,86.6761,86.7323,62632.0
2023-02-07 14:50:00,92.53,92.65,92.48,92.59,70807.0,86.7323,86.8448,86.6854,86.7885,70807.0
2023-02-07 15:00:00,92.6,92.78,92.32,92.35,141372.0,86.7979,86.9666,86.5355,86.5636,141372.0
2023-02-07 15:10:00,92.36,92.56,92.36,92.5,88748.0,86.573,86.7604,86.573,86.7042,88748.0
2023-02-07 15:20:00,92.52,92.68,92.47,92.65,72332.0,86.7229,86.8729,86.6761,86.8448,72332.0
2023-02-07 15:30:00,92.65,92.75,92.56,92.74,103961.0,86.8448,86.9385,86.7604,86.9291,103961.0
2023-02-07 15:40:00,92.74,92.95,92.7,92.94,174786.0,86.9291,87.126,86.8917,87.1166,174786.0
2023-02-07 15:50:00,92.95,92.99,92.52,92.57,881372.0,87.126,87.1635,86.7229,86.7698,881372.0
2023-02-08 09:30:00,92.21,92.35,91.94,92.32,127662.0,86.4324,86.5636,86.1793,86.5355,127662.0
2023-02-08 09:40:00,92.28,92.66,92.22,92.52,168295.0,86.498,86.8542,86.4417,86.7229,168295.0
2023-02-08 09:50:00,92.5,92.57,92.12,92.54,142216.0,86.7042,86.7698,86.348,86.7417,142216.0
2023-02-08 10:00:00,92.54,92.54,92.33,92.38,107196.0,86.7417,86.7417,86.5448,86.5917,107196.0
2023-02-08 10:10:00,92.38,92.58,92.31,92.57,211682.0,86.5917,86.7792,86.5261,86.7698,211682.0
2023-02-08 10:20:00,92.56,92.6,92.32,92.37,46674.0,86.7604,86.7979,86.5355,86.5823,46674.0
2023-02-08 10:30:00,92.36,92.46,92.23,92.42,79628.0,86.573,86.6667,86.4511,86.6292,79628.0
2023-02-08 10:40:00,92.43,92.58,92.42,92.54,32804.0,86.6386,86.7792,86.6292,86.7417,32804.0
2023-02-08 10:50:00,92.54,92.56,92.42,92.44,36809.0,86.7417,86.7604,86.6292,86.6479,36809.0
2023-02-08 11:00:00,92.44,92.47,92.26,92.32,43790.0,86.6479,86.6761,86.4792,86.5355,43790.0
2023-02-08 11:10:00,92.31,92.41,92.19,92.41,45137.0,86.5261,86.6198,86.4136,86.6198,45137.0
2023-02-08 11:20:00,92.41,92.42,92.0,92.13,87171.0,86.6198,86.6292,86.2355,86.3574,87171.0
2023-02-08 11:30:00,92.13,92.16,92.04,92.08,51489.0,86.3574,86.3855,86.273,86.3105,51489.0
2023-02-08 11:40:00,92.08,92.08,91.97,91.97,50876.0,86.3105,86.3105,86.2074,86.2074,50876.0
2023-02-08 11:50:00,91.97,92.11,91.95,92.09,57083.0,86.2074,86.3386,86.1886,86.3199,57083.0
2023-02-08 12:00:00,92.1,92.1,91.85,91.94,64941.0,86.3292,86.3292,86.0949,86.1793,64941.0
2023-02-08 12:10:00,91.95,92.02,91.81,91.9,37833.0,86.1886,86.2543,86.0574,86.1418,37833.0
2023-02-08 12:20:00,91.92,92.04,91.88,91.95,25577.0,86.1605,86.273,86.123,86.1886,25577.0
2023-02-08 12:30:00,91.97,92.03,91.86,91.91,39732.0,86.2074,86.2636,86.1043,86.1512,39732.0
2023-02-08 12:40:00,91.9,92.05,91.83,92.05,16859.0,86.1418,86.2824,86.0762,86.2824,16859.0
2023-02-08 12:50:00,92.05,92.11,92.03,92.11,16430.0,86.2824,86.3386,86.2636,86.3386,16430.0
2023-02-08 13:00:00,92.14,92.39,92.13,92.25,37449.0,86.3667,86.6011,86.3574,86.4698,37449.0
2023-02-08 13:10:00,92.24,92.31,92.19,92.25,33048.0,86.4605,86.5261,86.4136,86.4698,33048.0
2023-02-08 13:20:00,92.25,92.27,92.04,92.04,28331.0,86.4698,86.4886,86.273,86.273,28331.0
2023-02-08 13:30:00,92.03,92.06,91.9,91.95,27852.0,86.2636,86.2918,86.1418,86.1886,27852.0
2023-02-08 13:40:00,91.95,92.08,91.92,92.0,25766.0,86.1886,86.3105,86.1605,86.2355,25766.0
2023-02-08 13:50:00,92.03,92.16,92.01,92.1,38804.0,86.2636,86.3855,86.2449,86.3292,38804.0
2023-02-08 14:00:00,92.1,92.11,91.96,92.05,18384.0,86.3292,86.3386,86.198,86.2824,18384.0
2023-02-08 14:10:00,92.07,92.34,92.06,92.3,24396.0,86.3011,86.5542,86.2918,86.5167,24396.0
2023-02-08 14:20:00,92.3,92.3,92.13,92.14,22880.0,86.5167,86.5167,86.3574,86.3667,22880.0
2023-02-08 14:30:00,92.14,92.19,92.09,92.18,25049.0,86.3667,86.4136,86.3199,86.4042,25049.0
2023-02-08 14:40:00,92.18,92.21,92.04,92.14,31606.0,86.4042,86.4324,86.273,86.3667,31606.0
2023-02-08 14:50:00,92.13,92.31,92.11,92.26,32996.0,86.3574,86.5261,86.3386,86.4792,32996.0
2023-02-08 15:00:00,92.26,92.27,92.01,92.11,94847.0,86.4792,86.4886,86.2449,86.3386,94847.0
2023-02-08 15:10:00,92.11,92.11,91.92,91.94,86443.0,86.3386,86.3386,86.1605,86.1793,86443.0
2023-02-08 15:20:00,91.94,92.19,91.93,92.08,52613.0,86.1793,86.4136,86.1699,86.3105,52613.0
2023-02-08 15:30:00,92.07,92.16,91.93,92.07,116272.0,86.3011,86.3855,86.1699,86.3011,116272.0
2023-02-08 15:40:00,92.07,92.12,91.94,91.95,148780.0,86.3011,86.348,86.1793,86.1886,148780.0
2023-02-08 15:50:00,91.95,92.24,91.92,92.18,404611.0,86.1886,86.4605,86.1605,86.4042,404611.0
2023-02-09 09:30:00,92.68,93.1,92.48,93.03,481690.0,86.8729,87.2666,86.6854,87.201,481690.0
2023-02-09 09:40:00,93.04,93.05,92.66,92.73,233603.0,87.2103,87.2197,86.8542,86.9198,233603.0
2023-02-09 09:50:00,92.75,92.85,92.36,92.45,97278.0,86.9385,87.0323,86.573,86.6573,97278.0
2023-02-09 10:00:00,92.45,92.56,92.31,92.43,84990.0,86.6573,86.7604,86.5261,86.6386,84990.0
2023-02-09 10:10:00,92.43,92.52,92.3,92.35,54886.0,86.6386,86.7229,86.5167,86.5636,54886.0
2023-02-09 10:20:00,92.35,92.43,91.88,91.91,48890.0,86.5636,86.6386,86.123,86.1512,48890.0
2023-02-09 10:30:00,91.91,92.22,91.86,92.16,51504.0,86.1512,86.4417,86.1043,86.3855,51504.0
2023-02-09 10:40:00,92.18,92.27,92.14,92.24,28968.0,86.4042,86.4886,86.3667,86.4605,28968.0
2023-02-09 10:50:00,92.24,92.34,92.12,92.23,32862.0,86.4605,86.5542,86.348,86.4511,32862.0
2023-02-09 11:00:00,92.23,92.25,92.0,92.17,52502.0,86.4511,86.4698,86.2355,86.3949,52502.0
2023-02-09 11:10:00,92.15,92.21,92.02,92.08,53113.0,86.3761,86.4324,86.2543,86.3105,53113.0
2023-02-09 11:20:00,92.07,92.14,91.89,92.13,160538.0,86.3011,86.3667,86.1324,86.3574,160538.0
2023-02-09 11:30:00,92.12,92.2,92.04,92.17,36592.0,86.348,86.423,86.273,86.3949,36592.0
2023-02-09 11:40:00,92.16,92.17,91.92,91.97,32872.0,86.3855,86.3949,86.1605,86.2074,32872.0
2023-02-09 11:50:00,91.98,92.0,91.88,92.0,16736.0,86.2168,86.2355,86.123,86.2355,16736.0
2023-02-09 12:00:00,92.01,92.13,91.99,92.13,30542.0,86.2449,86.3574,86.2261,86.3574,30542.0
2023-02-09 12:10:00,92.12,92.19,92.04,92.12,27877.0,86.348,86.4136,86.273,86.348,27877.0
2023-02-09 12:20:00,92.15,92.37,92.12,92.23,42389.0,86.3761,86.5823,86.348,86.4511,42389.0
2023-02-09 12:30:00,92.23,92.25,91.95,91.96,46950.0,86.4511,86.4698,86.1886,86.198,46950.0
2023-02-09 12:40:00,91.95,92.06,91.8,91.8,35624.0,86.1886,86.2918,86.048,86.048,35624.0
2023-02-09 12:50:00,91.8,91.93,91.76,91.92,86510.0,86.048,86.1699,86.0105,86.1605,86510.0
2023-02-09 13:00:00,91.91,91.91,91.57,91.73,212035.0,86.1512,86.1512,85.8325,85.9824,212035.0
2023-02-09 13:10:00,91.74,91.77,91.64,91.7,28034.0,85.9918,86.0199,85.8981,85.9543,28034.0
2023-02-09 13:20:00,91.69,91.75,91.61,91.64,31872.0,85.9449,86.0012,85.8699,85.8981,31872.0
2023-02-09 13:30:00,91.63,91.83,91.58,91.61,36082.0,85.8887,86.0762,85.8418,85.8699,36082.0
2023-02-09 13:40:00,91.62,91.67,91.53,91.64,49463.0,85.8793,85.9262,85.795,85.8981,49463.0
2023-02-09 13:50:00,91.64,91.66,91.53,91.6,38357.0,85.8981,85.9168,85.795,85.8606,38357.0
2023-02-09 14:00:00,91.59,91.68,91.51,91.61,51452.0,85.8512,85.9356,85.7762,85.8699,51452.0
2023-02-09 14:10:00,91.61,91.61,91.39,91.49,61818.0,85.8699,85.8699,85.6637,85.7575,61818.0
2023-02-09 14:20:00,91.49,91.56,91.38,91.44,57892.0,85.7575,85.8231,85.6544,85.7106,57892.0
2023-02-09 14:30:00,91.45,91.57,91.45,91.53,27258.0,85.72,85.8325,85.72,85.795,27258.0
2023-02-09 14:40:00,91.54,91.73,91.52,91.71,41700.0,85.8043,85.9824,85.7856,85.9637,41700.0
2023-02-09 14:50:00,91.72,91.73,91.52,91.61,28957.0,85.9731,85.9824,85.7856,85.8699,28957.0
2023-02-09 15:00:00,91.63,91.63,91.29,91.43,48967.0,85.8887,85.8887,85.57,85.7012,48967.0
2023-02-09 15:10:00,91.43,91.43,91.23,91.23,59342.0,85.7012,85.7012,85.5138,85.5138,59342.0
2023-02-09 15:20:00,91.23,91.31,90.99,91.06,54578.0,85.5138,85.5887,85.2888,85.3544,54578.0
2023-02-09 15:30:00,91.06,91.11,90.88,91.01,321389.0,85.3544,85.4013,85.1857,85.3075,321389.0
2023-02-09 15:40:00,91.02,91.17,90.9,91.03,364632.0,85.3169,85.4575,85.2044,85.3263,364632.0
2023-02-09 15:50:00,91.03,91.32,91.03,91.13,546635.0,85.3263,85.5981,85.3263,85.42,546635.0
2023-02-10 09:30:00,90.73,90.97,90.51,90.55,168701.0,85.0451,85.27,84.8389,84.8764,168701.0
2023-02-10 09:40:00,90.53,90.58,90.25,90.54,171045.0,84.8576,84.9045,84.5952,84.867,171045.0
2023-02-10 09:50:00,90.54,90.72,90.47,90.55,79482.0,84.867,85.0357,84.8014,84.8764,79482.0
2023-02-10 10:00:00,90.57,90.69,90.31,90.62,105146.0,84.8951,85.0076,84.6514,84.942,105146.0
2023-02-10 10:10:00,90.61,91.09,90.61,91.03,89930.0,84.9326,85.3825,84.9326,85.3263,89930.0
2023-02-10 10:20:00,91.02,91.11,90.92,91.04,45211.0,85.3169,85.4013,85.2232,85.3357,45211.0
2023-02-10 10:30:00,91.06,91.2,90.92,91.09,58352.0,85.3544,85.4856,85.2232,85.3825,58352.0
2023-02-10 10:40:00,91.08,91.08,90.87,90.88,55609.0,85.3732,85.3732,85.1763,85.1857,55609.0
2023-02-10 10:50:00,90.88,90.89,90.68,90.88,35835.0,85.1857,85.1951,84.9982,85.1857,35835.0
2023-02-10 11:00:00,90.87,91.01,90.86,90.98,49303.0,85.1763,85.3075,85.1669,85.2794,49303.0
2023-02-10 11:10:00,91.0,91.05,90.85,91.05,32221.0,85.2982,85.345,85.1576,85.345,32221.0
2023-02-10 11:20:00,91.04,91.11,90.96,90.99,26486.0,85.3357,85.4013,85.2607,85.2888,26486.0
2023-02-10 11:30:00,90.99,91.03,90.87,90.91,274342.0,85.2888,85.3263,85.1763,85.2138,274342.0
2023-02-10 11:40:00,90.91,90.96,90.78,90.83,163394.0,85.2138,85.2607,85.092,85.1388,163394.0
2023-02-10 11:50:00,90.83,90.88,90.71,90.82,303819.0,85.1388,85.1857,85.0263,85.1294,303819.0
2023-02-10 12:00:00,90.81,90.81,90.62,90.71,111670.0,85.1201,85.1201,84.942,85.0263,111670.0
2023-02-10 12:10:00,90.72,90.75,90.51,90.64,164275.0,85.0357,85.0638,84.8389,84.9607,164275.0
2023-02-10 12:20:00,90.64,90.72,90.59,90.67,153663.0,84.9607,85.0357,84.9139,84.9888,153663.0
2023-02-10 12:30:00,90.66,90.86,90.65,90.82,117573.0,84.9795,85.1669,84.9701,85.1294,117573.0
2023-02-10 12:40:00,90.81,90.95,90.79,90.88,20415.0,85.1201,85.2513,85.1013,85.1857,20415.0
2023-02-10 12:50:00,90.88,91.0,90.83,90.99,97815.0,85.1857,85.2982,85.1388,85.2888,97815.0
2023-02-10 13:00:00,90.99,91.04,90.95,91.02,103511.0,85.2888,85.3357,85.2513,85.3169,103511.0
2023-02-10 13:10:00,91.03,91.08,90.96,91.08,68204.0,85.3263,85.3732,85.2607,85.3732,68204.0
2023-02-10 13:20:00,91.08,91.21,91.08,91.09,60091.0,85.3732,85.495,85.3732,85.3825,60091.0
2023-02-10 13:30:00,91.07,91.13,91.01,91.07,38321.0,85.3638,85.42,85.3075,85.3638,38321.0
2023-02-10 13:40:00,91.07,91.07,90.92,91.02,48804.0,85.3638,85.3638,85.2232,85.3169,48804.0
2023-02-10 13:50:00,91.02,91.06,90.89,90.9,28620.0,85.3169,85.3544,85.1951,85.2044,28620.0
2023-02-10 14:00:00,90.91,90.93,90.8,90.9,30675.0,85.2138,85.2326,85.1107,85.2044,30675.0
2023-02-10 14:10:00,90.9,91.03,90.87,91.01,28224.0,85.2044,85.3263,85.1763,85.3075,28224.0
2023-02-10 14:20:00,91.01,91.03,90.91,90.93,36304.0,85.3075,85.3263,85.2138,85.2326,36304.0
2023-02-10 14:30:00,90.92,91.09,90.87,91.05,29754.0,85.2232,85.3825,85.1763,85.345,29754.0
2023-02-10 14:40:00,91.06,91.14,90.98,91.12,22927.0,85.3544,85.4294,85.2794,85.4107,22927.0
2023-02-10 14:50:00,91.12,91.26,91.1,91.26,28522.0,85.4107,85.5419,85.3919,85.5419,28522.0
2023-02-10 15:00:00,91.27,91.35,91.21,91.32,44229.0,85.5513,85.6262,85.495,85.5981,44229.0
2023-02-10 15:10:00,91.31,91.32,91.22,91.3,88250.0,85.5887,85.5981,85.5044,85.5794,88250.0
2023-02-10 15:20:00,91.29,91.31,91.17,91.3,61221.0,85.57,85.5887,85.4575,85.5794,61221.0
2023-02-10 15:30:00,91.32,91.48,91.32,91.46,125802.0,85.5981,85.7481,85.5981,85.7293,125802.0
2023-02-10 15:40:00,91.45,91.53,91.37,91.51,155180.0,85.72,85.795,85.645,85.7762,155180.0
2023-02-10 15:50:00,91.51,91.63,91.41,91.43,643694.0,85.7762,85.8887,85.6825,85.7012,643694.0
2023-02-13 09:30:00,91.75,91.97,91.62,91.95,113969.0,86.0012,86.2074,85.8793,86.1886,113969.0
2023-02-13 09:40:00,91.94,92.18,91.84,92.13,54201.0,86.1793,86.4042,86.0855,86.3574,54201.0
2023-02-13 09:50:00,92.14,92.17,91.98,92.13,47256.0,86.3667,86.3949,86.2168,86.3574,47256.0
2023-02-13 10:00:00,92.15,92.24,92.03,92.09,55224.0,86.3761,86.4605,86.2636,86.3199,55224.0
2023-02-13 10:10:00,92.09,92.19,92.02,92.09,42955.0,86.3199,86.4136,86.2543,86.3199,42955.0
2023-02-13 10:20:00,92.1,92.25,92.0,92.22,33876.0,86.3292,86.4698,86.2355,86.4417,33876.0
2023-02-13 10:30:00,92.23,92.31,92.15,92.18,58314.0,86.4511,86.5261,86.3761,86.4042,58314.0
2023-02-13 10:40:00,92.17,92.27,92.15,92.27,24433.0,86.3949,86.4886,86.3761,86.4886,24433.0
2023-02-13 10:50:00,92.27,92.38,92.24,92.24,41134.0,86.4886,86.5917,86.4605,86.4605,41134.0
2023-02-13 11:00:00,92.23,92.29,92.16,92.19,43928.0,86.4511,86.5073,86.3855,86.4136,43928.0
2023-02-13 11:10:00,92.18,92.28,92.12,92.22,65458.0,86.4042,86.498,86.348,86.4417,65458.0
2023-02-13 11:20:00,92.22,92.28,92.05,92.08,29936.0,86.4417,86.498,86.2824,86.3105,29936.0
2023-02-13 11:30:00,92.08,92.12,91.89,92.0,159088.0,86.3105,86.348,86.1324,86.2355,159088.0
2023-02-13 11:40:00,92.02,92.19,92.0,92.13,38170.0,86.2543,86.4136,86.2355,86.3574,38170.0
2023-02-13 11:50:00,92.15,92.22,92.06,92.22,26947.0,86.3761,86.4417,86.2918,86.4417,26947.0
2023-02-13 12:00:00,92.2,92.27,92.14,92.25,38906.0,86.423,86.4886,86.3667,86.4698,38906.0
2023-02-13 12:10:00,92.24,92.26,92.1,92.2,18024.0,86.4605,86.4792,86.3292,86.423,18024.0
2023-02-13 12:20:00,92.21,92.3,92.17,92.24,26383.0,86.4324,86.5167,86.3949,86.4605,26383.0
2023-02-13 12:30:00,92.23,92.25,92.19,92.19,23711.0,86.4511,86.4698,86.4136,86.4136,23711.0
2023-02-13 12:40:00,92.19,92.36,92.18,92.29,179498.0,86.4136,86.573,86.4042,86.5073,179498.0
2023-02-13 12:50:00,92.29,92.29,92.15,92.2,28661.0,86.5073,86.5073,86.3761,86.423,28661.0
2023-02-13 13:00:00,92.2,92.26,92.09,92.09,40151.0,86.423,86.4792,86.3199,86.3199,40151.0
2023-02-13 13:10:00,92.1,92.16,92.02,92.09,26400.0,86.3292,86.3855,86.2543,86.3199,26400.0
2023-02-13 13:20:00,92.09,92.19,92.08,92.17,23695.0,86.3199,86.4136,86.3105,86.3949,23695.0
2023-02-13 13:30:00,92.17,92.25,92.16,92.18,31684.0,86.3949,86.4698,86.3855,86.4042,31684.0
2023-02-13 13:40:00,92.18,92.26,92.13,92.24,53239.0,86.4042,86.4792,86.3574,86.4605,53239.0
2023-02-13 13:50:00,92.25,92.32,92.23,92.29,45351.0,86.4698,86.5355,86.4511,86.5073,45351.0
2023-02-13 14:00:00,92.3,92.33,92.14,92.18,31714.0,86.5167,86.5448,86.3667,86.4042,31714.0
2023-02-13 14:10:00,92.19,92.22,92.11,92.17,46913.0,86.4136,86.4417,86.3386,86.3949,46913.0
2023-02-13 14:20:00,92.18,92.18,91.99,92.0,31434.0,86.4042,86.4042,86.2261,86.2355,31434.0
2023-02-13 14:30:00,92.0,92.07,91.96,92.02,33579.0,86.2355,86.3011,86.198,86.2543,33579.0
2023-02-13 14:40:00,92.02,92.07,91.93,91.96,33176.0,86.2543,86.3011,86.1699,86.198,33176.0
2023-02-13 14:50:00,91.95,92.05,91.95,92.03,32589.0,86.1886,86.2824,86.1886,86.2636,32589.0
2023-02-13 15:00:00,92.01,92.03,91.88,91.99,39250.0,86.2449,86.2636,86.123,86.2261,39250.0
2023-02-13 15:10:00,91.98,92.05,91.95,92.01,56094.0,86.2168,86.2824,86.1886,86.2449,56094.0
2023-02-13 15:20:00,92.02,92.1,92.01,92.06,45983.0,86.2543,86.3292,86.2449,86.2918,45983.0
2023-02-13 15:30:00,92.07,92.16,92.07,92.15,65379.0,86.3011,86.3855,86.3011,86.3761,65379.0
2023-02-13 15:40:00,92.15,92.19,92.05,92.17,152590.0,86.3761,86.4136,86.2824,86.3949,152590.0
2023-02-13 15:50:00,92.16,92.26,92.06,92.26,525792.0,86.3855,86.4792,86.2918,86.4792,525792.0
2023-02-14 09:30:00,91.99,92.13,91.5,91.75,152157.0,86.2261,86.3574,85.7668,86.0012,152157.0
2023-02-14 09:40:00,91.74,92.12,91.72,91.98,105157.0,85.9918,86.348,85.9731,86.2168,105157.0
2023-02-14 09:50:00,91.98,92.37,91.97,92.33,97123.0,86.2168,86.5823,86.2074,86.5448,97123.0
2023-02-14 10:00:00,92.36,92.45,92.29,92.4,86029.0,86.573,86.6573,86.5073,86.6104,86029.0
2023-02-14 10:10:00,92.41,92.63,92.39,92.52,92881.0,86.6198,86.826,86.6011,86.7229,92881.0
2023-02-14 10:20:00,92.5,92.54,92.01,92.01,114153.0,86.7042,86.7417,86.2449,86.2449,114153.0
2023-02-14 10:30:00,92.01,92.13,91.58,91.58,108545.0,86.2449,86.3574,85.8418,85.8418,108545.0
2023-02-14 10:40:00,91.58,91.74,91.45,91.66,281475.0,85.8418,85.9918,85.72,85.9168,281475.0
2023-02-14 10:50:00,91.66,91.67,91.38,91.56,97283.0,85.9168,85.9262,85.6544,85.8231,97283.0
2023-02-14 11:00:00,91.57,91.88,91.55,91.73,142459.0,85.8325,86.123,85.8137,85.9824,142459.0
2023-02-14 11:10:00,91.73,91.84,91.69,91.81,49677.0,85.9824,86.0855,85.9449,86.0574,49677.0
2023-02-14 11:20:00,91.78,91.82,91.4,91.41,76917.0,86.0293,86.0668,85.6731,85.6825,76917.0
2023-02-14 11:30:00,91.41,91.41,91.01,91.18,120121.0,85.6825,85.6825,85.3075,85.4669,120121.0
2023-02-14 11:40:00,91.14,91.26,91.03,91.2,97408.0,85.4294,85.5419,85.3263,85.4856,97408.0
2023-02-14 11:50:00,91.2,91.21,91.0,91.16,89818.0,85.4856,85.495,85.2982,85.4481,89818.0
2023-02-14 12:00:00,91.15,91.27,91.05,91.09,50631.0,85.4388,85.5513,85.345,85.3825,50631.0
2023-02-14 12:10:00,91.07,91.24,91.02,91.08,47399.0,85.3638,85.5231,85.3169,85.3732,47399.0
2023-02-14 12:20:00,91.07,91.19,90.97,91.06,51809.0,85.3638,85.4763,85.27,85.3544,51809.0
2023-02-14 12:30:00,91.05,91.1,90.92,91.0,32927.0,85.345,85.3919,85.2232,85.2982,32927.0
2023-02-14 12:40:00,90.98,91.08,90.95,91.04,32764.0,85.2794,85.3732,85.2513,85.3357,32764.0
2023-02-14 12:50:00,91.04,91.08,90.93,91.02,29325.0,85.3357,85.3732,85.2326,85.3169,29325.0
2023-02-14 13:00:00,91.01,91.47,91.01,91.33,101971.0,85.3075,85.7387,85.3075,85.6075,101971.0
2023-02-14 13:10:00,91.33,91.58,91.24,91.43,68423.0,85.6075,85.8418,85.5231,85.7012,68423.0
2023-02-14 13:20:00,91.44,91.47,91.22,91.3,48323.0,85.7106,85.7387,85.5044,85.5794,48323.0
2023-02-14 13:30:00,91.31,91.43,91.28,91.28,31564.0,85.5887,85.7012,85.5606,85.5606,31564.0
2023-02-14 13:40:00,91.28,91.33,91.12,91.28,32570.0,85.5606,85.6075,85.4107,85.5606,32570.0
2023-02-14 13:50:00,91.29,91.36,91.25,91.3,26358.0,85.57,85.6356,85.5325,85.5794,26358.0
2023-02-14 14:00:00,91.28,91.38,91.04,91.13,49924.0,85.5606,85.6544,85.3357,85.42,49924.0
2023-02-14 14:10:00,91.14,91.37,91.14,91.35,53722.0,85.4294,85.645,85.4294,85.6262,53722.0
2023-02-14 14:20:00,91.35,91.41,91.31,91.41,43723.0,85.6262,85.6825,85.5887,85.6825,43723.0
2023-02-14 14:30:00,91.41,91.72,91.41,91.59,103512.0,85.6825,85.9731,85.6825,85.8512,103512.0
2023-02-14 14:40:00,91.61,91.75,91.61,91.71,37187.0,85.8699,86.0012,85.8699,85.9637,37187.0
2023-02-14 14:50:00,91.71,91.77,91.62,91.65,34561.0,85.9637,86.0199,85.8793,85.9074,34561.0
2023-02-14 15:00:00,91.65,91.72,91.53,91.59,61529.0,85.9074,85.9731,85.795,85.8512,61529.0
2023-02-14 15:10:00,91.6,91.65,91.51,91.62,57042.0,85.8606,85.9074,85.7762,85.8793,57042.0
2023-02-14 15:20:00,91.62,91.69,91.58,91.59,59697.0,85.8793,85.9449,85.8418,85.8512,59697.0
2023-02-14 15:30:00,91.59,91.68,91.46,91.55,100002.0,85.8512,85.9356,85.7293,85.8137,100002.0
2023-02-14 15:40:00,91.54,91.62,91.46,91.6,152149.0,85.8043,85.8793,85.7293,85.8606,152149.0
2023-02-14 15:50:00,91.59,91.66,91.41,91.47,475895.0,85.8512,85.9168,85.6825,85.7387,475895.0
2023-02-15 09:30:00,90.82,90.94,90.68,90.83,210400.0,85.1294,85.2419,84.9982,85.1388,210400.0
2023-02-15 09:40:00,90.84,91.16,90.84,91.14,49907.0,85.1482,85.4481,85.1482,85.4294,49907.0
2023-02-15 09:50:00,91.13,91.16,90.75,91.0,67525.0,85.42,85.4481,85.0638,85.2982,67525.0
2023-02-15 10:00:00,90.99,91.18,90.88,90.98,51781.0,85.2888,85.4669,85.1857,85.2794,51781.0
2023-02-15 10:10:00,90.99,91.16,90.83,91.15,104302.0,85.2888,85.4481,85.1388,85.4388,104302.0
2023-02-15 10:20:00,91.17,91.21,90.95,91.03,53004.0,85.4575,85.495,85.2513,85.3263,53004.0
2023-02-15 10:30:00,91.04,91.26,91.0,91.22,68546.0,85.3357,85.5419,85.2982,85.5044,68546.0
2023-02-15 10:40:00,91.22,91.27,91.02,91.04,50877.0,85.5044,85.5513,85.3169,85.3357,50877.0
2023-02-15 10:50:00,91.03,91.19,90.99,91.07,59509.0,85.3263,85.4763,85.2888,85.3638,59509.0
2023-02-15 11:00:00,91.05,91.26,90.98,91.23,78145.0,85.345,85.5419,85.2794,85.5138,78145.0
2023-02-15 11:10:00,91.23,91.26,91.09,91.18,28736.0,85.5138,85.5419,85.3825,85.4669,28736.0
2023-02-15 11:20:00,91.2,91.37,91.13,91.36,25616.0,85.4856,85.645,85.42,85.6356,25616.0
2023-02-15 11:30:00,91.35,91.35,91.21,91.3,63972.0,85.6262,85.6262,85.495,85.5794,63972.0
2023-02-15 11:40:00,91.32,91.43,91.32,91.38,48356.0,85.5981,85.7012,85.5981,85.6544,48356.0
2023-02-15 11:50:00,91.38,91.43,91.31,91.31,39837.0,85.6544,85.7012,85.5887,85.5887,39837.0
2023-02-15 12:00:00,91.31,91.32,91.04,91.1,48687.0,85.5887,85.5981,85.3357,85.3919,48687.0
2023-02-15 12:10:00,91.1,91.16,91.02,91.13,33225.0,85.3919,85.4481,85.3169,85.42,33225.0
2023-02-15 12:20:00,91.11,91.23,91.04,91.12,26912.0,85.4013,85.5138,85.3357,85.4107,26912.0
2023-02-15 12:30:00,91.09,91.24,91.09,91.18,30594.0,85.3825,85.5231,85.3825,85.4669,30594.0
2023-02-15 12:40:00,91.17,91.29,91.16,91.25,24487.0,85.4575,85.57,85.4481,85.5325,24487.0
2023-02-15 12:50:00,91.25,91.32,91.17,91.22,31905.0,85.5325,85.5981,85.4575,85.5044,31905.0
2023-02-15 13:00:00,91.22,91.29,91.18,91.27,45358.0,85.5044,85.57,85.4669,85.5513,45358.0
2023-02-15 13:10:00,91.27,91.37,91.26,91.31,52711.0,85.5513,85.645,85.5419,85.5887,52711.0
2023-02-15 13:20:00,91.32,91.41,91.3,91.41,24529.0,85.5981,85.6825,85.5794,85.6825,24529.0
2023-02-15 13:30:00,91.41,91.44,91.34,91.39,41231.0,85.6825,85.7106,85.6169,85.6637,41231.0
2023-02-15 13:40:00,91.4,91.5,91.34,91.44,26287.0,85.6731,85.7668,85.6169,85.7106,26287.0
2023-02-15 13:50:00,91.45,91.51,91.39,91.51,70372.0,85.72,85.7762,85.6637,85.7762,70372.0
2023-02-15 14:00:00,91.51,91.54,91.44,91.51,37821.0,85.7762,85.8043,85.7106,85.7762,37821.0
2023-02-15 14:10:00,91.51,91.64,91.49,91.55,32467.0,85.7762,85.8981,85.7575,85.8137,32467.0
2023-02-15 14:20:00,91.56,91.61,91.5,91.58,24510.0,85.8231,85.8699,85.7668,85.8418,24510.0
2023-02-15 14:30:00,91.6,91.61,91.53,91.57,22077.0,85.8606,85.8699,85.795,85.8325,22077.0
2023-02-15 14:40:00,91.58,91.62,91.52,91.57,29167.0,85.8418,85.8793,85.7856,85.8325,29167.0
2023-02-15 14:50:00,91.59,91.63,91.41,91.44,44487.0,85.8512,85.8887,85.6825,85.7106,44487.0
2023-02-15 15:00:00,91.44,91.64,91.44,91.64,43244.0,85.7106,85.8981,85.7106,85.8981,43244.0
2023-02-15 15:10:00,91.65,91.68,91.55,91.55,67918.0,85.9074,85.9356,85.8137,85.8137,67918.0
2023-02-15 15:20:00,91.56,91.66,91.54,91.65,46886.0,85.8231,85.9168,85.8043,85.9074,46886.0
2023-02-15 15:30:00,91.66,91.73,91.59,91.68,62830.0,85.9168,85.9824,85.8512,85.9356,62830.0
2023-02-15 15:40:00,91.68,91.79,91.61,91.78,98602.0,85.9356,86.0387,85.8699,86.0293,98602.0
2023-02-15 15:50:00,91.79,91.88,91.67,91.88,489233.0,86.0387,86.123,85.9262,86.123,489233.0
2023-02-16 09:30:00,90.85,90.85,89.89,90.07,416843.0,85.1576,85.1576,84.2577,84.4264,416843.0
2023-02-16 09:40:00,90.07,90.32,89.89,90.16,268192.0,84.4264,84.6608,84.2577,84.5108,268192.0
2023-02-16 09:50:00,90.15,90.38,90.11,90.18,149261.0,84.5014,84.717,84.4639,84.5295,149261.0
2023-02-16 10:00:00,90.16,90.59,90.13,90.48,141190.0,84.5108,84.9139,84.4827,84.8108,141190.0
2023-02-16 10:10:00,90.47,90.69,90.46,90.59,65789.0,84.8014,85.0076,84.792,84.9139,65789.0
2023-02-16 10:20:00,90.58,90.73,90.58,90.67,57798.0,84.9045,85.0451,84.9045,84.9888,57798.0
2023-02-16 10:30:00,90.66,90.9,90.63,90.89,70800.0,84.9795,85.2044,84.9514,85.1951,70800.0
2023-02-16 10:40:00,90.89,91.09,90.84,91.04,83326.0,85.1951,85.3825,85.1482,85.3357,83326.0
2023-02-16 10:50:00,91.05,91.06,90.89,90.95,71138.0,85.345,85.3544,85.1951,85.2513,71138.0
2023-02-16 11:00:00,90.95,91.11,90.85,90.96,81751.0,85.2513,85.4013,85.1576,85.2607,81751.0
2023-02-16 11:10:00,90.96,91.12,90.93,91.12,43563.0,85.2607,85.4107,85.2326,85.4107,43563.0
2023-02-16 11:20:00,91.12,91.19,90.96,91.19,59197.0,85.4107,85.4763,85.2607,85.4763,59197.0
2023-02-16 11:30:00,91.2,91.26,91.15,91.19,49551.0,85.4856,85.5419,85.4388,85.4763,49551.0
2023-02-16 11:40:00,91.2,91.37,91.18,91.29,34847.0,85.4856,85.645,85.4669,85.57,34847.0
2023-02-16 11:50:00,91.29,91.29,91.15,91.19,43001.0,85.57,85.57,85.4388,85.4763,43001.0
2023-02-16 12:00:00,91.18,91.3,91.17,91.28,30306.0,85.4669,85.5794,85.4575,85.5606,30306.0
2023-02-16 12:10:00,91.29,91.37,91.15,91.17,47240.0,85.57,85.645,85.4388,85.4575,47240.0
2023-02-16 12:20:00,91.17,91.46,91.16,91.37,35295.0,85.4575,85.7293,85.4481,85.645,35295.0
2023-02-16 12:30:00,91.37,91.51,91.33,91.5,47099.0,85.645,85.7762,85.6075,85.7668,47099.0
2023-02-16 12:40:00,91.48,91.61,91.48,91.57,30548.0,85.7481,85.8699,85.7481,85.8325,30548.0
2023-02-16 12:50:00,91.57,91.62,91.47,91.54,72660.0,85.8325,85.8793,85.7387,85.8043,72660.0
2023-02-16 13:00:00,91.55,91.66,91.44,91.59,85750.0,85.8137,85.9168,85.7106,85.8512,85750.0
2023-02-16 13:10:00,91.59,91.6,91.45,91.51,32842.0,85.8512,85.8606,85.72,85.7762,32842.0
2023-02-16 13:20:00,91.5,91.51,91.42,91.43,30984.0,85.7668,85.7762,85.6919,85.7012,30984.0
2023-02-16 13:30:00,91.43,91.64,91.33,91.62,29839.0,85.7012,85.8981,85.6075,85.8793,29839.0
2023-02-16 13:40:00,91.6,91.6,91.41,91.48,56798.0,85.8606,85.8606,85.6825,85.7481,56798.0
2023-02-16 13:50:00,91.47,91.49,91.4,91.45,28286.0,85.7387,85.7575,85.6731,85.72,28286.0
2023-02-16 14:00:00,91.45,91.58,91.45,91.53,36162.0,85.72,85.8418,85.72,85.795,36162.0
2023-02-16 14:10:00,91.53,91.65,91.52,91.63,31459.0,85.795,85.9074,85.7856,85.8887,31459.0
2023-02-16 14:20:00,91.64,91.76,91.56,91.71,44251.0,85.8981,86.0105,85.8231,85.9637,44251.0
2023-02-16 14:30:00,91.72,91.81,91.7,91.7,88132.0,85.9731,86.0574,85.9543,85.9543,88132.0
2023-02-16 14:40:00,91.71,91.73,91.64,91.69,64126.0,85.9637,85.9824,85.8981,85.9449,64126.0
2023-02-16 14:50:00,91.69,91.73,91.61,91.69,36725.0,85.9449,85.9824,85.8699,85.9449,36725.0
2023-02-16 15:00:00,91.69,91.73,91.38,91.51,259133.0,85.9449,85.9824,85.6544,85.7762,259133.0
2023-02-16 15:10:00,91.52,91.59,91.31,91.32,124998.0,85.7856,85.8512,85.5887,85.5981,124998.0
2023-02-16 15:20:00,91.31,91.34,91.13,91.13,108472.0,85.5887,85.6169,85.42,85.42,108472.0
2023-02-16 15:30:00,91.13,91.22,90.96,91.05,196346.0,85.42,85.5044,85.2607,85.345,196346.0
2023-02-16 15:40:00,91.05,91.09,90.93,90.99,269590.0,85.345,85.3825,85.2326,85.2888,269590.0
2023-02-16 15:50:00,90.99,91.21,90.93,91.03,1001359.0,85.2888,85.495,85.2326,85.3263,1001359.0
2023-02-17 09:30:00,90.72,90.94,90.61,90.83,102412.0,85.0357,85.2419,84.9326,85.1388,102412.0
2023-02-17 09:40:00,90.83,90.87,90.25,90.25,142276.0,85.1388,85.1763,84.5952,84.5952,142276.0
2023-02-17 09:50:00,90.26,90.3,89.8,89.84,261528.0,84.6045,84.642,84.1734,84.2109,261528.0
2023-02-17 10:00:00,89.84,90.28,89.83,90.22,85926.0,84.2109,84.6233,84.2015,84.567,85926.0
2023-02-17 10:10:00,90.22,90.56,90.19,90.53,94695.0,84.567,84.8857,84.5389,84.8576,94695.0
2023-02-17 10:20:00,90.52,90.64,90.27,90.28,72666.0,84.8482,84.9607,84.6139,84.6233,72666.0
2023-02-17 10:30:00,90.28,90.6,90.28,90.43,302558.0,84.6233,84.9232,84.6233,84.7639,302558.0
2023-02-17 10:40:00,90.43,90.44,90.13,90.23,64248.0,84.7639,84.7733,84.4827,84.5764,64248.0
2023-02-17 10:50:00,90.23,90.25,90.05,90.1,56135.0,84.5764,84.5952,84.4077,84.4546,56135.0
2023-02-17 11:00:00,90.08,90.1,89.94,90.04,68242.0,84.4358,84.4546,84.3046,84.3983,68242.0
2023-02-17 11:10:00,90.05,90.13,89.99,90.01,38851.0,84.4077,84.4827,84.3515,84.3702,38851.0
2023-02-17 11:20:00,90.01,90.01,89.84,89.95,84021.0,84.3702,84.3702,84.2109,84.314,84021.0
2023-02-17 11:30:00,89.95,90.02,89.78,89.98,93405.0,84.314,84.3796,84.1546,84.3421,93405.0
2023-02-17 11:40:00,89.98,90.1,89.97,90.05,48146.0,84.3421,84.4546,84.3327,84.4077,48146.0
2023-02-17 11:50:00,90.04,90.08,89.92,89.97,76307.0,84.3983,84.4358,84.2858,84.3327,76307.0
2023-02-17 12:00:00,89.97,90.12,89.93,90.1,149963.0,84.3327,84.4733,84.2952,84.4546,149963.0
2023-02-17 12:10:00,90.11,90.19,90.11,90.15,76150.0,84.4639,84.5389,84.4639,84.5014,76150.0
2023-02-17 12:20:00,90.16,90.27,90.11,90.19,39613.0,84.5108,84.6139,84.4639,84.5389,39613.0
2023-02-17 12:30:00,90.18,90.21,90.12,90.15,36301.0,84.5295,84.5577,84.4733,84.5014,36301.0
2023-02-17 12:40:00,90.15,90.17,90.03,90.03,54273.0,84.5014,84.5202,84.3889,84.3889,54273.0
2023-02-17 12:50:00,90.03,90.04,89.86,90.01,78803.0,84.3889,84.3983,84.2296,84.3702,78803.0
2023-02-17 13:00:00,90.01,90.12,89.99,90.11,59645.0,84.3702,84.4733,84.3515,84.4639,59645.0
2023-02-17 13:10:00,90.11,90.28,90.1,90.23,59073.0,84.4639,84.6233,84.4546,84.5764,59073.0
2023-02-17 13:20:00,90.23,90.23,90.12,90.18,60425.0,84.5764,84.5764,84.4733,84.5295,60425.0
2023-02-17 13:30:00,90.19,90.21,90.06,90.14,69216.0,84.5389,84.5577,84.4171,84.4921,69216.0
2023-02-17 13:40:00,90.15,90.22,90.12,90.14,86428.0,84.5014,84.567,84.4733,84.4921,86428.0
2023-02-17 13:50:00,90.13,90.22,90.04,90.22,103473.0,84.4827,84.567,84.3983,84.567,103473.0
2023-02-17 14:00:00,90.22,90.44,90.2,90.42,100979.0,84.567,84.7733,84.5483,84.7545,100979.0
2023-02-17 14:10:00,90.41,90.45,90.27,90.31,97739.0,84.7451,84.7826,84.6139,84.6514,97739.0
2023-02-17 14:20:00,90.3,90.5,90.29,90.33,196809.0,84.642,84.8295,84.6327,84.6701,196809.0
2023-02-17 14:30:00,90.32,90.49,90.29,90.47,74159.0,84.6608,84.8201,84.6327,84.8014,74159.0
2023-02-17 14:40:00,90.47,90.47,90.31,90.42,61717.0,84.8014,84.8014,84.6514,84.7545,61717.0
2023-02-17 14:50:00,90.43,90.56,90.43,90.52,76168.0,84.7639,84.8857,84.7639,84.8482,76168.0
2023-02-17 15:00:00,90.52,90.68,90.5,90.68,88296.0,84.8482,84.9982,84.8295,84.9982,88296.0
2023-02-17 15:10:00,90.67,90.73,90.57,90.62,96603.0,84.9888,85.0451,84.8951,84.942,96603.0
2023-02-17 15:20:00,90.61,90.64,90.47,90.51,108968.0,84.9326,84.9607,84.8014,84.8389,108968.0
2023-02-17 15:30:00,90.51,90.76,90.47,90.65,134085.0,84.8389,85.0732,84.8014,84.9701,134085.0
2023-02-17 15:40:00,90.65,90.78,90.61,90.63,217061.0,84.9701,85.092,84.9326,84.9514,217061.0
2023-02-17 15:50:00,90.64,90.81,90.62,90.66,888581.0,84.9607,85.1201,84.942,84.9795,888581.0
2023-02-21 09:30:00,90.11,90.13,89.54,89.61,199732.0,84.4639,84.4827,83.9296,83.9953,199732.0
2023-02-21 09:40:00,89.61,89.8,89.49,89.54,102850.0,83.9953,84.1734,83.8828,83.9296,102850.0
2023-02-21 09:50:00,89.55,89.65,89.25,89.25,102933.0,83.939,84.0328,83.6578,83.6578,102933.0
2023-02-21 10:00:00,89.24,89.39,89.13,89.33,47155.0,83.6484,83.789,83.5453,83.7328,47155.0
2023-02-21 10:10:00,89.34,89.38,89.15,89.27,90446.0,83.7422,83.7797,83.5641,83.6766,90446.0
2023-02-21 10:20:00,89.25,89.35,89.15,89.22,67602.0,83.6578,83.7516,83.5641,83.6297,67602.0
2023-02-21 10:30:00,89.22,89.37,89.17,89.25,57171.0,83.6297,83.7703,83.5828,83.6578,57171.0
2023-02-21 10:40:00,89.25,89.5,89.22,89.25,50651.0,83.6578,83.8922,83.6297,83.6578,50651.0
2023-02-21 10:50:00,89.25,89.28,89.05,89.05,57936.0,83.6578,83.6859,83.4704,83.4704,57936.0
2023-02-21 11:00:00,89.03,89.18,88.98,88.99,72600.0,83.4516,83.5922,83.4047,83.4141,72600.0
2023-02-21 11:10:00,88.99,89.02,88.89,88.96,66285.0,83.4141,83.4422,83.3204,83.386,66285.0
2023-02-21 11:20:00,88.95,89.04,88.93,88.97,50850.0,83.3766,83.461,83.3579,83.3954,50850.0
2023-02-21 11:30:00,88.96,89.0,88.85,88.86,97095.0,83.386,83.4235,83.2829,83.2923,97095.0
2023-02-21 11:40:00,88.87,89.04,88.87,88.99,65772.0,83.3016,83.461,83.3016,83.4141,65772.0
2023-02-21 11:50:00,88.98,89.03,88.9,88.93,54308.0,83.4047,83.4516,83.3297,83.3579,54308.0
2023-02-21 12:00:00,88.92,89.03,88.89,88.94,63146.0,83.3485,83.4516,83.3204,83.3672,63146.0
2023-02-21 12:10:00,88.94,88.95,88.82,88.9,37695.0,83.3672,83.3766,83.2548,83.3297,37695.0
2023-02-21 12:20:00,88.91,88.92,88.73,88.78,43143.0,83.3391,83.3485,83.1704,83.2173,43143.0
2023-02-21 12:30:00,88.79,88.91,88.76,88.86,29592.0,83.2266,83.3391,83.1985,83.2923,29592.0
2023-02-21 12:40:00,88.87,88.98,88.84,88.96,22204.0,83.3016,83.4047,83.2735,83.386,22204.0
2023-02-21 12:50:00,88.96,89.0,88.92,88.98,87413.0,83.386,83.4235,83.3485,83.4047,87413.0
2023-02-21 13:00:00,88.97,89.01,88.89,88.9,96651.0,83.3954,83.4329,83.3204,83.3297,96651.0
2023-02-21 13:10:00,88.9,88.91,88.8,88.8,52805.0,83.3297,83.3391,83.236,83.236,52805.0
2023-02-21 13:20:00,88.79,88.82,88.74,88.77,38475.0,83.2266,83.2548,83.1798,83.2079,38475.0
2023-02-21 13:30:00,88.77,88.79,88.6,88.64,109743.0,83.2079,83.2266,83.0485,83.086,109743.0
2023-02-21 13:40:00,88.64,88.79,88.61,88.76,53053.0,83.086,83.2266,83.0579,83.1985,53053.0
2023-02-21 13:50:00,88.76,88.76,88.65,88.71,55420.0,83.1985,83.1985,83.0954,83.1517,55420.0
2023-02-21 14:00:00,88.72,88.76,88.6,88.6,53220.0,83.161,83.1985,83.0485,83.0485,53220.0
2023-02-21 14:10:00,88.59,88.67,88.5,88.62,45129.0,83.0392,83.1142,82.9548,83.0673,45129.0
2023-02-21 14:20:00,88.61,88.74,88.58,88.7,111347.0,83.0579,83.1798,83.0298,83.1423,111347.0
2023-02-21 14:30:00,88.69,88.84,88.68,88.78,173456.0,83.1329,83.2735,83.1235,83.2173,173456.0
2023-02-21 14:40:00,88.78,88.85,88.66,88.78,129562.0,83.2173,83.2829,83.1048,83.2173,129562.0
2023-02-21 14:50:00,88.77,88.82,88.66,88.67,73084.0,83.2079,83.2548,83.1048,83.1142,73084.0
2023-02-21 15:00:00,88.68,88.81,88.66,88.69,76458.0,83.1235,83.2454,83.1048,83.1329,76458.0
2023-02-21 15:10:00,88.7,88.76,88.64,88.7,83243.0,83.1423,83.1985,83.086,83.1423,83243.0
2023-02-21 15:20:00,88.69,88.75,88.59,88.73,89248.0,83.1329,83.1891,83.0392,83.1704,89248.0
2023-02-21 15:30:00,88.74,88.98,88.74,88.88,158440.0,83.1798,83.4047,83.1798,83.311,158440.0
2023-02-21 15:40:00,88.89,88.96,88.85,88.89,161891.0,83.3204,83.386,83.2829,83.3204,161891.0
2023-02-21 15:50:00,88.89,88.96,88.76,88.86,705230.0,83.3204,83.386,83.1985,83.2923,705230.0
2023-02-22 09:30:00,89.26,89.26,88.83,89.04,383574.0,83.6672,83.6672,83.2641,83.461,383574.0
2023-02-22 09:40:00,89.03,89.16,88.88,88.97,166078.0,83.4516,83.5735,83.311,83.3954,166078.0
2023-02-22 09:50:00,88.97,89.01,88.8,88.91,62595.0,83.3954,83.4329,83.236,83.3391,62595.0
2023-02-22 10:00:00,88.91,88.97,88.57,88.57,124526.0,83.3391,83.3954,83.0204,83.0204,124526.0
2023-02-22 10:10:00,88.59,88.65,88.52,88.6,106588.0,83.0392,83.0954,82.9736,83.0485,106588.0
2023-02-22 10:20:00,88.58,88.72,88.51,88.51,96933.0,83.0298,83.161,82.9642,82.9642,96933.0
2023-02-22 10:30:00,88.51,88.54,88.32,88.37,73475.0,82.9642,82.9923,82.7861,82.833,73475.0
2023-02-22 10:40:00,88.37,88.54,88.37,88.5,129030.0,82.833,82.9923,82.833,82.9548,129030.0
2023-02-22 10:50:00,88.51,88.61,88.49,88.52,137202.0,82.9642,83.0579,82.9454,82.9736,137202.0
2023-02-22 11:00:00,88.52,88.64,88.48,88.54,114782.0,82.9736,83.086,82.9361,82.9923,114782.0
2023-02-22 11:10:00,88.54,88.56,88.31,88.32,82481.0,82.9923,83.0111,82.7767,82.7861,82481.0
2023-02-22 11:20:00,88.32,88.4,88.21,88.26,103209.0,82.7861,82.8611,82.683,82.7299,103209.0
2023-02-22 11:30:00,88.26,88.44,88.22,88.34,100748.0,82.7299,82.8986,82.6924,82.8048,100748.0
2023-02-22 11:40:00,88.35,88.45,88.26,88.29,95488.0,82.8142,82.9079,82.7299,82.758,95488.0
2023-02-22 11:50:00,88.29,88.46,88.29,88.44,40580.0,82.758,82.9173,82.758,82.8986,40580.0
2023-02-22 12:00:00,88.45,88.54,88.37,88.49,99263.0,82.9079,82.9923,82.833,82.9454,99263.0
2023-02-22 12:10:00,88.49,88.57,88.43,88.55,117507.0,82.9454,83.0204,82.8892,83.0017,117507.0
2023-02-22 12:20:00,88.55,88.64,88.51,88.57,124853.0,83.0017,83.086,82.9642,83.0204,124853.0
2023-02-22 12:30:00,88.57,88.68,88.55,88.63,74219.0,83.0204,83.1235,83.0017,83.0767,74219.0
2023-02-22 12:40:00,88.64,88.75,88.63,88.64,57562.0,83.086,83.1891,83.0767,83.086,57562.0
2023-02-22 12:50:00,88.65,88.74,88.64,88.66,32328.0,83.0954,83.1798,83.086,83.1048,32328.0
2023-02-22 13:00:00,88.66,88.74,88.58,88.72,35244.0,83.1048,83.1798,83.0298,83.161,35244.0
2023-02-22 13:10:00,88.73,88.81,88.67,88.8,48514.0,83.1704,83.2454,83.1142,83.236,48514.0
2023-02-22 13:20:00,88.8,88.95,88.78,88.95,69766.0,83.236,83.3766,83.2173,83.3766,69766.0
2023-02-22 13:30:00,88.95,88.96,88.81,88.88,188962.0,83.3766,83.386,83.2454,83.311,188962.0
2023-02-22 13:40:00,88.88,88.9,88.67,88.7,102950.0,83.311,83.3297,83.1142,83.1423,102950.0
2023-02-22 13:50:00,88.69,88.72,88.51,88.53,251186.0,83.1329,83.161,82.9642,82.9829,251186.0
2023-02-22 14:00:00,88.53,88.79,88.35,88.54,875193.0,82.9829,83.2266,82.8142,82.9923,875193.0
2023-02-22 14:10:00,88.55,88.63,88.09,88.45,499498.0,83.0017,83.0767,82.5705,82.9079,499498.0
2023-02-22 14:20:00,88.45,88.53,88.3,88.4,240707.0,82.9079,82.9829,82.7673,82.8611,240707.0
2023-02-22 14:30:00,88.38,88.44,88.15,88.22,341964.0,82.8423,82.8986,82.6267,82.6924,341964.0
2023-02-22 14:40:00,88.22,88.33,88.06,88.31,90290.0,82.6924,82.7955,82.5424,82.7767,90290.0
2023-02-22 14:50:00,88.31,88.34,88.0,88.04,107140.0,82.7767,82.8048,82.4861,82.5236,107140.0
2023-02-22 15:00:00,88.03,88.12,87.93,87.98,98126.0,82.5143,82.5986,82.4205,82.4674,98126.0
2023-02-22 15:10:00,87.97,88.04,87.83,87.89,141528.0,82.458,82.5236,82.3268,82.383,141528.0
2023-02-22 15:20:00,87.88,88.02,87.76,87.79,143289.0,82.3737,82.5049,82.2612,82.2893,143289.0
2023-02-22 15:30:00,87.78,88.01,87.67,87.69,186690.0,82.2799,82.4955,82.1768,82.1956,186690.0
2023-02-22 15:40:00,87.7,87.76,87.61,87.73,293725.0,82.2049,82.2612,82.1206,82.2331,293725.0
2023-02-22 15:50:00,87.73,88.0,87.57,87.95,896169.0,82.2331,82.4861,82.0831,82.4393,896169.0
2023-02-23 09:30:00,88.46,88.85,88.41,88.55,632447.0,82.9173,83.2829,82.8705,83.0017,632447.0
2023-02-23 09:40:00,88.53,88.77,88.41,88.67,181977.0,82.9829,83.2079,82.8705,83.1142,181977.0
2023-02-23 09:50:00,88.67,88.72,88.45,88.5,146750.0,83.1142,83.161,82.9079,82.9548,146750.0
2023-02-23 10:00:00,88.52,88.59,88.24,88.31,294637.0,82.9736,83.0392,82.7111,82.7767,294637.0
2023-02-23 10:10:00,88.31,88.52,88.25,88.41,128445.0,82.7767,82.9736,82.7205,82.8705,128445.0
2023-02-23 10:20:00,88.42,88.57,88.32,88.47,83766.0,82.8798,83.0204,82.7861,82.9267,83766.0
2023-02-23 10:30:00,88.48,88.61,88.23,88.58,131461.0,82.9361,83.0579,82.7017,83.0298,131461.0
2023-02-23 10:40:00,88.57,88.57,88.21,88.21,90033.0,83.0204,83.0204,82.683,82.683,90033.0
2023-02-23 10:50:00,88.22,88.42,88.18,88.31,263876.0,82.6924,82.8798,82.6549,82.7767,263876.0
2023-02-23 11:00:00,88.31,88.52,88.22,88.28,126623.0,82.7767,82.9736,82.6924,82.7486,126623.0
2023-02-23 11:10:00,88.29,88.34,88.17,88.19,77795.0,82.758,82.8048,82.6455,82.6642,77795.0
2023-02-23 11:20:00,88.19,88.19,87.98,87.98,106638.0,82.6642,82.6642,82.4674,82.4674,106638.0
2023-02-23 11:30:00,87.99,88.07,87.94,87.95,121580.0,82.4768,82.5518,82.4299,82.4393,121580.0
2023-02-23 11:40:00,87.96,87.97,87.78,87.82,147795.0,82.4486,82.458,82.2799,82.3174,147795.0
2023-02-23 11:50:00,87.81,87.83,87.64,87.71,186618.0,82.308,82.3268,82.1487,82.2143,186618.0
2023-02-23 12:00:00,87.72,87.88,87.67,87.79,99522.0,82.2237,82.3737,82.1768,82.2893,99522.0
2023-02-23 12:10:00,87.78,87.93,87.72,87.88,83283.0,82.2799,82.4205,82.2237,82.3737,83283.0
2023-02-23 12:20:00,87.88,87.88,87.71,87.76,64409.0,82.3737,82.3737,82.2143,82.2612,64409.0
2023-02-23 12:30:00,87.75,87.88,87.67,87.79,127625.0,82.2518,82.3737,82.1768,82.2893,127625.0
2023-02-23 12:40:00,87.79,88.0,87.78,87.9,148743.0,82.2893,82.4861,82.2799,82.3924,148743.0
2023-02-23 12:50:00,87.91,87.95,87.86,87.94,60109.0,82.4018,82.4393,82.3549,82.4299,60109.0
2023-02-23 13:00:00,87.95,88.04,87.85,87.95,101358.0,82.4393,82.5236,82.3455,82.4393,101358.0
2023-02-23 13:10:00,87.94,88.0,87.88,87.98,47090.0,82.4299,82.4861,82.3737,82.4674,47090.0
2023-02-23 13:20:00,87.97,88.02,87.87,87.93,41831.0,82.458,82.5049,82.3643,82.4205,41831.0
2023-02-23 13:30:00,87.92,87.97,87.81,87.94,67092.0,82.4112,82.458,82.308,82.4299,67092.0
2023-02-23 13:40:00,87.94,88.05,87.77,87.9,149210.0,82.4299,82.533,82.2706,82.3924,149210.0
2023-02-23 13:50:00,87.9,87.94,87.82,87.87,74042.0,82.3924,82.4299,82.3174,82.3643,74042.0
2023-02-23 14:00:00,87.88,87.95,87.77,87.93,101137.0,82.3737,82.4393,82.2706,82.4205,101137.0
2023-02-23 14:10:00,87.94,88.3,87.91,88.25,256143.0,82.4299,82.7673,82.4018,82.7205,256143.0
2023-02-23 14:20:00,88.24,88.33,88.19,88.25,198429.0,82.7111,82.7955,82.6642,82.7205,198429.0
2023-02-23 14:30:00,88.26,88.41,88.23,88.36,110898.0,82.7299,82.8705,82.7017,82.8236,110898.0
2023-02-23 14:40:00,88.36,88.37,88.26,88.36,99394.0,82.8236,82.833,82.7299,82.8236,99394.0
2023-02-23 14:50:00,88.35,88.39,88.25,88.3,83591.0,82.8142,82.8517,82.7205,82.7673,83591.0
2023-02-23 15:00:00,88.3,88.44,88.29,88.31,108061.0,82.7673,82.8986,82.758,82.7767,108061.0
2023-02-23 15:10:00,88.32,88.39,88.28,88.32,333141.0,82.7861,82.8517,82.7486,82.7861,333141.0
2023-02-23 15:20:00,88.31,88.49,88.23,88.48,126263.0,82.7767,82.9454,82.7017,82.9361,126263.0
2023-02-23 15:30:00,88.48,88.61,88.44,88.45,204370.0,82.9361,83.0579,82.8986,82.9079,204370.0
2023-02-23 15:40:00,88.45,88.53,88.39,88.45,382370.0,82.9079,82.9829,82.8517,82.9079,382370.0
2023-02-23 15:50:00,88.46,88.54,88.3,88.49,696156.0,82.9173,82.9923,82.7673,82.9454,696156.0
2023-02-24 09:30:00,87.51,87.63,87.17,87.51,446563.0,82.0268,82.1393,81.7081,82.0268,446563.0
2023-02-24 09:40:00,87.53,87.56,86.87,86.96,259370.0,82.0456,82.0737,81.4269,81.5113,259370.0
2023-02-24 09:50:00,86.95,87.11,86.95,86.99,303385.0,81.5019,81.6519,81.5019,81.5394,303385.0
2023-02-24 10:00:00,86.98,87.5,86.9,87.31,204359.0,81.5301,82.0175,81.4551,81.8394,204359.0
2023-02-24 10:10:00,87.31,87.34,86.98,87.12,270645.0,81.8394,81.8675,81.5301,81.6613,270645.0
2023-02-24 10:20:00,87.13,87.32,87.07,87.12,131541.0,81.6707,81.8487,81.6144,81.6613,131541.0
2023-02-24 10:30:00,87.14,87.15,87.0,87.06,180390.0,81.68,81.6894,81.5488,81.605,180390.0
2023-02-24 10:40:00,87.06,87.22,86.96,87.07,207945.0,81.605,81.755,81.5113,81.6144,207945.0
2023-02-24 10:50:00,87.06,87.06,86.88,87.0,186345.0,81.605,81.605,81.4363,81.5488,186345.0
2023-02-24 11:00:00,87.0,87.14,86.96,87.12,142368.0,81.5488,81.68,81.5113,81.6613,142368.0
2023-02-24 11:10:00,87.12,87.23,87.1,87.17,93723.0,81.6613,81.7644,81.6425,81.7081,93723.0
2023-02-24 11:20:00,87.17,87.27,87.07,87.16,102528.0,81.7081,81.8019,81.6144,81.6988,102528.0
2023-02-24 11:30:00,87.17,87.26,87.05,87.05,140827.0,81.7081,81.7925,81.5957,81.5957,140827.0
2023-02-24 11:40:00,87.04,87.3,87.04,87.22,104065.0,81.5863,81.83,81.5863,81.755,104065.0
2023-02-24 11:50:00,87.23,87.36,87.09,87.11,114980.0,81.7644,81.8862,81.6332,81.6519,114980.0
2023-02-24 12:00:00,87.1,87.15,86.9,86.95,106949.0,81.6425,81.6894,81.4551,81.5019,106949.0
2023-02-24 12:10:00,86.95,86.98,86.81,86.9,115681.0,81.5019,81.5301,81.3707,81.4551,115681.0
2023-02-24 12:20:00,86.9,86.93,86.77,86.86,99999.0,81.4551,81.4832,81.3332,81.4176,99999.0
2023-02-24 12:30:00,86.86,86.96,86.78,86.83,97831.0,81.4176,81.5113,81.3426,81.3895,97831.0
2023-02-24 12:40:00,86.84,86.9,86.76,86.8,60345.0,81.3988,81.4551,81.3238,81.3613,60345.0
2023-02-24 12:50:00,86.79,86.82,86.61,86.61,55969.0,81.352,81.3801,81.1832,81.1832,55969.0
2023-02-24 13:00:00,86.61,86.69,86.58,86.61,56401.0,81.1832,81.2582,81.1551,81.1832,56401.0
2023-02-24 13:10:00,86.61,86.78,86.56,86.76,94904.0,81.1832,81.3426,81.1364,81.3238,94904.0
2023-02-24 13:20:00,86.75,86.83,86.69,86.75,80134.0,81.3145,81.3895,81.2582,81.3145,80134.0
2023-02-24 13:30:00,86.75,86.75,86.64,86.71,89821.0,81.3145,81.3145,81.2114,81.277,89821.0
2023-02-24 13:40:00,86.72,86.91,86.71,86.89,91895.0,81.2863,81.4644,81.277,81.4457,91895.0
2023-02-24 13:50:00,86.88,87.0,86.87,86.96,116161.0,81.4363,81.5488,81.4269,81.5113,116161.0
2023-02-24 14:00:00,86.96,87.04,86.92,87.04,69037.0,81.5113,81.5863,81.4738,81.5863,69037.0
2023-02-24 14:10:00,87.04,87.1,86.92,87.08,76080.0,81.5863,81.6425,81.4738,81.6238,76080.0
2023-02-24 14:20:00,87.08,87.14,87.03,87.08,99587.0,81.6238,81.68,81.5769,81.6238,99587.0
2023-02-24 14:30:00,87.08,87.08,86.95,87.04,72472.0,81.6238,81.6238,81.5019,81.5863,72472.0
2023-02-24 14:40:00,87.04,87.17,86.94,87.16,72038.0,81.5863,81.7081,81.4926,81.6988,72038.0
2023-02-24 14:50:00,87.17,87.39,87.16,87.33,115546.0,81.7081,81.9144,81.6988,81.8581,115546.0
2023-02-24 15:00:00,87.33,87.43,87.27,87.33,112580.0,81.8581,81.9519,81.8019,81.8581,112580.0
2023-02-24 15:10:00,87.33,87.35,87.17,87.27,104303.0,81.8581,81.8769,81.7081,81.8019,104303.0
2023-02-24 15:20:00,87.28,87.35,87.18,87.18,127099.0,81.8113,81.8769,81.7175,81.7175,127099.0
2023-02-24 15:30:00,87.19,87.21,86.84,86.91,236434.0,81.7269,81.7456,81.3988,81.4644,236434.0
2023-02-24 15:40:00,86.91,87.0,86.88,86.92,504366.0,81.4644,81.5488,81.4363,81.4738,504366.0
2023-02-24 15:50:00,86.93,87.1,86.82,87.01,1146736.0,81.4832,81.6425,81.3801,81.5582,1146736.0
2023-02-27 09:30:00,88.07,88.17,87.77,87.91,165963.0,82.5518,82.6455,82.2706,82.4018,165963.0
2023-02-27 09:40:00,87.92,88.01,87.83,87.95,107586.0,82.4112,82.4955,82.3268,82.4393,107586.0
2023-02-27 09:50:00,87.96,88.32,87.96,88.32,90957.0,82.4486,82.7861,82.4486,82.7861,90957.0
2023-02-27 10:00:00,88.32,88.39,88.23,88.32,169545.0,82.7861,82.8517,82.7017,82.7861,169545.0
2023-02-27 10:10:00,88.32,88.42,88.24,88.35,57000.0,82.7861,82.8798,82.7111,82.8142,57000.0
2023-02-27 10:20:00,88.36,88.37,88.16,88.17,56093.0,82.8236,82.833,82.6361,82.6455,56093.0
2023-02-27 10:30:00,88.17,88.22,87.77,87.8,146171.0,82.6455,82.6924,82.2706,82.2987,146171.0
2023-02-27 10:40:00,87.8,87.83,87.66,87.73,107360.0,82.2987,82.3268,82.1674,82.2331,107360.0
2023-02-27 10:50:00,87.73,87.74,87.57,87.69,111890.0,82.2331,82.2424,82.0831,82.1956,111890.0
2023-02-27 11:00:00,87.7,87.83,87.69,87.79,60271.0,82.2049,82.3268,82.1956,82.2893,60271.0
2023-02-27 11:10:00,87.8,87.84,87.51,87.52,115388.0,82.2987,82.3362,82.0268,82.0362,115388.0
2023-02-27 11:20:00,87.52,87.58,87.4,87.4,229212.0,82.0362,82.0925,81.9237,81.9237,229212.0
2023-02-27 11:30:00,87.4,87.42,87.13,87.19,220727.0,81.9237,81.9425,81.6707,81.7269,220727.0
2023-02-27 11:40:00,87.2,87.25,87.12,87.23,73108.0,81.7363,81.7831,81.6613,81.7644,73108.0
2023-02-27 11:50:00,87.23,87.27,87.17,87.22,42989.0,81.7644,81.8019,81.7081,81.755,42989.0
2023-02-27 12:00:00,87.22,87.23,86.89,86.91,76312.0,81.755,81.7644,81.4457,81.4644,76312.0
2023-02-27 12:10:00,86.92,87.03,86.91,86.96,37907.0,81.4738,81.5769,81.4644,81.5113,37907.0
2023-02-27 12:20:00,86.96,87.03,86.86,86.99,114667.0,81.5113,81.5769,81.4176,81.5394,114667.0
2023-02-27 12:30:00,86.99,87.1,86.96,87.06,193432.0,81.5394,81.6425,81.5113,81.605,193432.0
2023-02-27 12:40:00,87.06,87.15,87.01,87.07,221145.0,81.605,81.6894,81.5582,81.6144,221145.0
2023-02-27 12:50:00,87.06,87.14,87.03,87.11,61984.0,81.605,81.68,81.5769,81.6519,61984.0
2023-02-27 13:00:00,87.1,87.15,87.07,87.14,38993.0,81.6425,81.6894,81.6144,81.68,38993.0
2023-02-27 13:10:00,87.13,87.25,87.12,87.18,69994.0,81.6707,81.7831,81.6613,81.7175,69994.0
2023-02-27 13:20:00,87.18,87.21,87.1,87.19,63841.0,81.7175,81.7456,81.6425,81.7269,63841.0
2023-02-27 13:30:00,87.19,87.25,87.12,87.17,42433.0,81.7269,81.7831,81.6613,81.7081,42433.0
2023-02-27 13:40:00,87.18,87.19,87.07,87.1,76195.0,81.7175,81.7269,81.6144,81.6425,76195.0
2023-02-27 13:50:00,87.1,87.3,87.07,87.3,152392.0,81.6425,81.83,81.6144,81.83,152392.0
2023-02-27 14:00:00,87.3,87.39,87.26,87.29,54335.0,81.83,81.9144,81.7925,81.8206,54335.0
2023-02-27 14:10:00,87.28,87.35,87.12,87.12,65007.0,81.8113,81.8769,81.6613,81.6613,65007.0
2023-02-27 14:20:00,87.12,87.12,87.02,87.05,59334.0,81.6613,81.6613,81.5675,81.5957,59334.0
2023-02-27 14:30:00,87.04,87.09,87.0,87.0,56379.0,81.5863,81.6332,81.5488,81.5488,56379.0
2023-02-27 14:40:00,87.0,87.07,86.89,86.9,101014.0,81.5488,81.6144,81.4457,81.4551,101014.0
2023-02-27 14:50:00,86.9,86.99,86.87,86.92,126729.0,81.4551,81.5394,81.4269,81.4738,126729.0
2023-02-27 15:00:00,86.91,86.97,86.87,86.92,116856.0,81.4644,81.5207,81.4269,81.4738,116856.0
2023-02-27 15:10:00,86.92,86.98,86.85,86.9,117867.0,81.4738,81.5301,81.4082,81.4551,117867.0
2023-02-27 15:20:00,86.9,86.91,86.81,86.88,184130.0,81.4551,81.4644,81.3707,81.4363,184130.0
2023-02-27 15:30:00,86.89,86.92,86.74,86.79,198201.0,81.4457,81.4738,81.3051,81.352,198201.0
2023-02-27 15:40:00,86.79,87.08,86.75,87.01,207034.0,81.352,81.6238,81.3145,81.5582,207034.0
2023-02-27 15:50:00,87.01,87.17,87.0,87.14,573473.0,81.5582,81.7081,81.5488,81.68,573473.0
2023-02-28 09:30:00,87.2,87.31,86.85,87.19,176346.0,81.7363,81.8394,81.4082,81.7269,176346.0
2023-02-28 09:40:00,87.18,87.57,87.18,87.53,110588.0,81.7175,82.0831,81.7175,82.0456,110588.0
2023-02-28 09:50:00,87.52,87.62,87.31,87.32,75097.0,82.0362,82.13,81.8394,81.8487,75097.0
2023-02-28 10:00:00,87.34,87.6,87.3,87.46,57074.0,81.8675,82.1112,81.83,81.98,57074.0
2023-02-28 10:10:00,87.44,87.47,87.29,87.37,35615.0,81.9612,81.9893,81.8206,81.8956,35615.0
2023-02-28 10:20:00,87.39,87.57,87.38,87.48,57119.0,81.9144,82.0831,81.905,81.9987,57119.0
2023-02-28 10:30:00,87.49,87.67,87.45,87.62,89995.0,82.0081,82.1768,81.9706,82.13,89995.0
2023-02-28 10:40:00,87.6,87.73,87.59,87.67,64154.0,82.1112,82.2331,82.1018,82.1768,64154.0
2023-02-28 10:50:00,87.67,87.79,87.6,87.75,63840.0,82.1768,82.2893,82.1112,82.2518,63840.0
2023-02-28 11:00:00,87.75,87.96,87.75,87.94,82467.0,82.2518,82.4486,82.2518,82.4299,82467.0
2023-02-28 11:10:00,87.95,88.01,87.88,87.96,52298.0,82.4393,82.4955,82.3737,82.4486,52298.0
2023-02-28 11:20:00,87.96,88.03,87.94,87.95,70332.0,82.4486,82.5143,82.4299,82.4393,70332.0
2023-02-28 11:30:00,87.95,88.04,87.87,87.89,68325.0,82.4393,82.5236,82.3643,82.383,68325.0
2023-02-28 11:40:00,87.88,87.89,87.74,87.8,58209.0,82.3737,82.383,82.2424,82.2987,58209.0
2023-02-28 11:50:00,87.8,87.9,87.74,87.88,62671.0,82.2987,82.3924,82.2424,82.3737,62671.0
2023-02-28 12:00:00,87.89,87.95,87.85,87.89,51777.0,82.383,82.4393,82.3455,82.383,51777.0
2023-02-28 12:10:00,87.9,87.99,87.9,87.98,44210.0,82.3924,82.4768,82.3924,82.4674,44210.0
2023-02-28 12:20:00,87.98,88.05,87.92,87.98,55497.0,82.4674,82.533,82.4112,82.4674,55497.0
2023-02-28 12:30:00,87.97,88.01,87.88,87.92,51282.0,82.458,82.4955,82.3737,82.4112,51282.0
2023-02-28 12:40:00,87.91,88.0,87.88,87.97,51707.0,82.4018,82.4861,82.3737,82.458,51707.0
2023-02-28 12:50:00,87.98,88.13,87.97,88.04,47104.0,82.4674,82.608,82.458,82.5236,47104.0
2023-02-28 13:00:00,88.05,88.12,88.03,88.05,43795.0,82.533,82.5986,82.5143,82.533,43795.0
2023-02-28 13:10:00,88.05,88.09,88.0,88.03,54630.0,82.533,82.5705,82.4861,82.5143,54630.0
2023-02-28 13:20:00,88.04,88.11,88.03,88.11,48030.0,82.5236,82.5892,82.5143,82.5892,48030.0
2023-02-28 13:30:00,88.12,88.14,87.98,88.01,70159.0,82.5986,82.6174,82.4674,82.4955,70159.0
2023-02-28 13:40:00,88.02,88.06,87.98,88.0,48021.0,82.5049,82.5424,82.4674,82.4861,48021.0
2023-02-28 13:50:00,87.99,88.05,87.94,88.01,76900.0,82.4768,82.533,82.4299,82.4955,76900.0
2023-02-28 14:00:00,88.01,88.09,87.76,87.81,97573.0,82.4955,82.5705,82.2612,82.308,97573.0
2023-02-28 14:10:00,87.81,87.85,87.72,87.73,115845.0,82.308,82.3455,82.2237,82.2331,115845.0
2023-02-28 14:20:00,87.73,87.81,87.7,87.71,72729.0,82.2331,82.308,82.2049,82.2143,72729.0
2023-02-28 14:30:00,87.71,87.73,87.64,87.7,110686.0,82.2143,82.2331,82.1487,82.2049,110686.0
2023-02-28 14:40:00,87.69,87.76,87.61,87.73,68306.0,82.1956,82.2612,82.1206,82.2331,68306.0
2023-02-28 14:50:00,87.73,87.75,87.54,87.55,83088.0,82.2331,82.2518,82.055,82.0643,83088.0
2023-02-28 15:00:00,87.55,87.62,87.46,87.54,88595.0,82.0643,82.13,81.98,82.055,88595.0
2023-02-28 15:10:00,87.53,87.63,87.49,87.53,130111.0,82.0456,82.1393,82.0081,82.0456,130111.0
2023-02-28 15:20:00,87.53,87.55,87.39,87.41,106539.0,82.0456,82.0643,81.9144,81.9331,106539.0
2023-02-28 15:30:00,87.4,87.44,87.26,87.3,170068.0,81.9237,81.9612,81.7925,81.83,170068.0
2023-02-28 15:40:00,87.3,87.43,87.25,87.29,421314.0,81.83,81.9519,81.7831,81.8206,421314.0
2023-02-28 15:50:00,87.29,87.34,87.01,87.03,1223000.0,81.8206,81.8675,81.5582,81.5769,1223000.0
2023-03-01 09:30:00,86.42,86.65,86.16,86.22,494097.0,81.0051,81.2207,80.7614,80.8177,494097.0
2023-03-01 09:40:00,86.22,86.48,85.97,86.46,266155.0,80.8177,81.0614,80.5833,81.0426,266155.0
2023-03-01 09:50:00,86.45,86.48,86.14,86.22,160362.0,81.0333,81.0614,80.7427,80.8177,160362.0
2023-03-01 10:00:00,86.23,86.35,85.88,85.92,262080.0,80.827,80.9395,80.499,80.5365,262080.0
2023-03-01 10:10:00,85.91,85.91,85.69,85.87,271275.0,80.5271,80.5271,80.3209,80.4896,271275.0
2023-03-01 10:20:00,85.9,86.03,85.8,85.9,181601.0,80.5177,80.6396,80.424,80.5177,181601.0
2023-03-01 10:30:00,85.88,86.17,85.8,86.07,173325.0,80.499,80.7708,80.424,80.6771,173325.0
2023-03-01 10:40:00,86.07,86.21,86.02,86.11,108865.0,80.6771,80.8083,80.6302,80.7146,108865.0
2023-03-01 10:50:00,86.1,86.11,85.83,85.88,174131.0,80.7052,80.7146,80.4521,80.499,174131.0
2023-03-01 11:00:00,85.88,85.88,85.49,85.54,146457.0,80.499,80.499,80.1334,80.1803,146457.0
2023-03-01 11:10:00,85.53,85.56,85.35,85.39,161291.0,80.1709,80.199,80.0022,80.0397,161291.0
2023-03-01 11:20:00,85.39,85.49,85.25,85.44,167551.0,80.0397,80.1334,79.9084,80.0865,167551.0
2023-03-01 11:30:00,85.43,85.57,85.42,85.47,86032.0,80.0772,80.2084,80.0678,80.1147,86032.0
2023-03-01 11:40:00,85.48,85.71,85.47,85.63,158186.0,80.124,80.3396,80.1147,80.2646,158186.0
2023-03-01 11:50:00,85.64,85.67,85.54,85.61,99788.0,80.274,80.3021,80.1803,80.2459,99788.0
2023-03-01 12:00:00,85.62,85.78,85.55,85.76,87283.0,80.2553,80.4052,80.1897,80.3865,87283.0
2023-03-01 12:10:00,85.75,85.88,85.71,85.78,111221.0,80.3771,80.499,80.3396,80.4052,111221.0
2023-03-01 12:20:00,85.78,85.92,85.77,85.83,107137.0,80.4052,80.5365,80.3959,80.4521,107137.0
2023-03-01 12:30:00,85.83,85.88,85.75,85.81,53505.0,80.4521,80.499,80.3771,80.4334,53505.0
2023-03-01 12:40:00,85.82,85.88,85.75,85.75,54469.0,80.4427,80.499,80.3771,80.3771,54469.0
2023-03-01 12:50:00,85.74,85.76,85.59,85.59,72992.0,80.3677,80.3865,80.2271,80.2271,72992.0
2023-03-01 13:00:00,85.6,85.61,85.46,85.51,107678.0,80.2365,80.2459,80.1053,80.1522,107678.0
2023-03-01 13:10:00,85.52,85.64,85.51,85.57,87564.0,80.1615,80.274,80.1522,80.2084,87564.0
2023-03-01 13:20:00,85.57,85.63,85.51,85.57,81024.0,80.2084,80.2646,80.1522,80.2084,81024.0
2023-03-01 13:30:00,85.57,85.59,85.49,85.54,68970.0,80.2084,80.2271,80.1334,80.1803,68970.0
2023-03-01 13:40:00,85.54,85.55,85.36,85.48,85830.0,80.1803,80.1897,80.0116,80.124,85830.0
2023-03-01 13:50:00,85.48,85.6,85.46,85.57,56286.0,80.124,80.2365,80.1053,80.2084,56286.0
2023-03-01 14:00:00,85.56,85.57,85.44,85.55,83548.0,80.199,80.2084,80.0865,80.1897,83548.0
2023-03-01 14:10:00,85.55,85.66,85.48,85.53,97798.0,80.1897,80.2928,80.124,80.1709,97798.0
2023-03-01 14:20:00,85.52,85.57,85.4,85.46,77433.0,80.1615,80.2084,80.0491,80.1053,77433.0
2023-03-01 14:30:00,85.46,85.49,85.38,85.49,77125.0,80.1053,80.1334,80.0303,80.1334,77125.0
2023-03-01 14:40:00,85.48,85.48,85.37,85.39,78228.0,80.124,80.124,80.0209,80.0397,78228.0
2023-03-01 14:50:00,85.38,85.51,85.34,85.44,141997.0,80.0303,80.1522,79.9928,80.0865,141997.0
2023-03-01 15:00:00,85.44,85.74,85.42,85.73,102951.0,80.0865,80.3677,80.0678,80.3584,102951.0
2023-03-01 15:10:00,85.73,85.89,85.71,85.87,159873.0,80.3584,80.5083,80.3396,80.4896,159873.0
2023-03-01 15:20:00,85.87,85.88,85.72,85.75,197547.0,80.4896,80.499,80.349,80.3771,197547.0
2023-03-01 15:30:00,85.75,85.92,85.72,85.87,220507.0,80.3771,80.5365,80.349,80.4896,220507.0
2023-03-01 15:40:00,85.87,86.05,85.84,85.98,347479.0,80.4896,80.6583,80.4615,80.5927,347479.0
2023-03-01 15:50:00,85.97,85.98,85.84,85.88,678620.0,80.5833,80.5927,80.4615,80.499,678620.0
2023-03-02 09:30:00,85.28,85.59,85.17,85.36,342507.0,79.9366,80.2271,79.8335,80.0116,342507.0
2023-03-02 09:40:00,85.35,85.61,85.26,85.58,268044.0,80.0022,80.2459,79.9178,80.2178,268044.0
2023-03-02 09:50:00,85.59,85.73,85.49,85.56,144102.0,80.2271,80.3584,80.1334,80.199,144102.0
2023-03-02 10:00:00,85.56,85.78,85.54,85.72,183640.0,80.199,80.4052,80.1803,80.349,183640.0
2023-03-02 10:10:00,85.72,85.76,85.53,85.64,100888.0,80.349,80.3865,80.1709,80.274,100888.0
2023-03-02 10:20:00,85.65,85.81,85.43,85.71,238097.0,80.2834,80.4334,80.0772,80.3396,238097.0
2023-03-02 10:30:00,85.72,85.88,85.68,85.73,76183.0,80.349,80.499,80.3115,80.3584,76183.0
2023-03-02 10:40:00,85.73,85.8,85.68,85.75,57369.0,80.3584,80.424,80.3115,80.3771,57369.0
2023-03-02 10:50:00,85.76,85.88,85.72,85.8,84743.0,80.3865,80.499,80.349,80.424,84743.0
2023-03-02 11:00:00,85.8,85.88,85.78,85.81,57509.0,80.424,80.499,80.4052,80.4334,57509.0
2023-03-02 11:10:00,85.81,85.9,85.76,85.82,108220.0,80.4334,80.5177,80.3865,80.4427,108220.0
2023-03-02 11:20:00,85.81,85.84,85.67,85.73,148752.0,80.4334,80.4615,80.3021,80.3584,148752.0
2023-03-02 11:30:00,85.73,85.77,85.65,85.69,52371.0,80.3584,80.3959,80.2834,80.3209,52371.0
2023-03-02 11:40:00,85.69,85.72,85.62,85.71,60647.0,80.3209,80.349,80.2553,80.3396,60647.0
2023-03-02 11:50:00,85.7,85.76,85.59,85.75,96118.0,80.3303,80.3865,80.2271,80.3771,96118.0
2023-03-02 12:00:00,85.75,85.85,85.72,85.81,76732.0,80.3771,80.4709,80.349,80.4334,76732.0
2023-03-02 12:10:00,85.81,85.86,85.76,85.78,81497.0,80.4334,80.4802,80.3865,80.4052,81497.0
2023-03-02 12:20:00,85.77,85.96,85.77,85.95,73186.0,80.3959,80.574,80.3959,80.5646,73186.0
2023-03-02 12:30:00,85.96,86.06,85.94,85.94,72963.0,80.574,80.6677,80.5552,80.5552,72963.0
2023-03-02 12:40:00,85.94,85.96,85.87,85.89,114129.0,80.5552,80.574,80.4896,80.5083,114129.0
2023-03-02 12:50:00,85.89,86.01,85.87,85.98,85279.0,80.5083,80.6208,80.4896,80.5927,85279.0
2023-03-02 13:00:00,85.98,86.0,85.89,85.92,54862.0,80.5927,80.6115,80.5083,80.5365,54862.0
2023-03-02 13:10:00,85.93,86.0,85.89,86.0,54417.0,80.5458,80.6115,80.5083,80.6115,54417.0
2023-03-02 13:20:00,86.01,86.03,85.95,85.95,34360.0,80.6208,80.6396,80.5646,80.5646,34360.0
2023-03-02 13:30:00,85.95,86.32,85.93,86.17,155002.0,80.5646,80.9114,80.5458,80.7708,155002.0
2023-03-02 13:40:00,86.19,86.25,86.1,86.17,67019.0,80.7896,80.8458,80.7052,80.7708,67019.0
2023-03-02 13:50:00,86.17,86.41,86.17,86.38,260601.0,80.7708,80.9958,80.7708,80.9676,260601.0
2023-03-02 14:00:00,86.38,86.57,86.38,86.45,109861.0,80.9676,81.1457,80.9676,81.0333,109861.0
2023-03-02 14:10:00,86.46,86.5,86.35,86.5,115618.0,81.0426,81.0801,80.9395,81.0801,115618.0
2023-03-02 14:20:00,86.5,86.71,86.46,86.67,156275.0,81.0801,81.277,81.0426,81.2395,156275.0
2023-03-02 14:30:00,86.68,86.72,86.52,86.59,179825.0,81.2488,81.2863,81.0989,81.1645,179825.0
2023-03-02 14:40:00,86.59,86.62,86.53,86.62,98339.0,81.1645,81.1926,81.1082,81.1926,98339.0
2023-03-02 14:50:00,86.62,86.64,86.57,86.62,60186.0,81.1926,81.2114,81.1457,81.1926,60186.0
2023-03-02 15:00:00,86.61,86.73,86.53,86.57,125565.0,81.1832,81.2957,81.1082,81.1457,125565.0
2023-03-02 15:10:00,86.57,86.85,86.56,86.71,240134.0,81.1457,81.4082,81.1364,81.277,240134.0
2023-03-02 15:20:00,86.71,86.79,86.65,86.76,129291.0,81.277,81.352,81.2207,81.3238,129291.0
2023-03-02 15:30:00,86.77,87.06,86.77,86.99,133680.0,81.3332,81.605,81.3332,81.5394,133680.0
2023-03-02 15:40:00,86.99,87.04,86.94,86.95,320863.0,81.5394,81.5863,81.4926,81.5019,320863.0
2023-03-02 15:50:00,86.95,86.97,86.77,86.92,600830.0,81.5019,81.5207,81.3332,81.4738,600830.0
2023-03-03 09:30:00,87.49,87.74,87.34,87.66,671464.0,82.0081,82.2424,81.8675,82.1674,671464.0
2023-03-03 09:40:00,87.66,87.84,87.59,87.84,215313.0,82.1674,82.3362,82.1018,82.3362,215313.0
2023-03-03 09:50:00,87.86,88.11,87.79,88.05,105287.0,82.3549,82.5892,82.2893,82.533,105287.0
2023-03-03 10:00:00,88.04,88.13,87.62,87.66,180402.0,82.5236,82.608,82.13,82.1674,180402.0
2023-03-03 10:10:00,87.66,87.94,87.64,87.88,91160.0,82.1674,82.4299,82.1487,82.3737,91160.0
2023-03-03 10:20:00,87.88,88.06,87.83,88.04,92875.0,82.3737,82.5424,82.3268,82.5236,92875.0
2023-03-03 10:30:00,88.04,88.06,87.87,87.9,80824.0,82.5236,82.5424,82.3643,82.3924,80824.0
2023-03-03 10:40:00,87.89,87.96,87.85,87.86,68213.0,82.383,82.4486,82.3455,82.3549,68213.0
2023-03-03 10:50:00,87.86,87.9,87.67,87.67,152957.0,82.3549,82.3924,82.1768,82.1768,152957.0
2023-03-03 11:00:00,87.67,87.81,87.67,87.81,119010.0,82.1768,82.308,82.1768,82.308,119010.0
2023-03-03 11:10:00,87.81,87.91,87.72,87.9,35947.0,82.308,82.4018,82.2237,82.3924,35947.0
2023-03-03 11:20:00,87.89,88.01,87.85,87.97,86524.0,82.383,82.4955,82.3455,82.458,86524.0
2023-03-03 11:30:00,87.97,88.03,87.85,87.88,83738.0,82.458,82.5143,82.3455,82.3737,83738.0
2023-03-03 11:40:00,87.88,87.94,87.83,87.9,39399.0,82.3737,82.4299,82.3268,82.3924,39399.0
2023-03-03 11:50:00,87.91,88.09,87.91,88.05,107098.0,82.4018,82.5705,82.4018,82.533,107098.0
2023-03-03 12:00:00,88.05,88.12,88.02,88.09,56162.0,82.533,82.5986,82.5049,82.5705,56162.0
2023-03-03 12:10:00,88.1,88.24,88.09,88.24,42556.0,82.5799,82.7111,82.5705,82.7111,42556.0
2023-03-03 12:20:00,88.23,88.25,88.18,88.2,51586.0,82.7017,82.7205,82.6549,82.6736,51586.0
2023-03-03 12:30:00,88.2,88.26,88.18,88.19,35468.0,82.6736,82.7299,82.6549,82.6642,35468.0
2023-03-03 12:40:00,88.2,88.27,88.18,88.19,43168.0,82.6736,82.7392,82.6549,82.6642,43168.0
2023-03-03 12:50:00,88.2,88.26,88.17,88.19,44023.0,82.6736,82.7299,82.6455,82.6642,44023.0
2023-03-03 13:00:00,88.2,88.23,88.1,88.22,39703.0,82.6736,82.7017,82.5799,82.6924,39703.0
2023-03-03 13:10:00,88.21,88.21,88.15,88.18,58112.0,82.683,82.683,82.6267,82.6549,58112.0
2023-03-03 13:20:00,88.18,88.27,88.16,88.27,35136.0,82.6549,82.7392,82.6361,82.7392,35136.0
2023-03-03 13:30:00,88.28,88.31,88.21,88.22,40715.0,82.7486,82.7767,82.683,82.6924,40715.0
2023-03-03 13:40:00,88.22,88.24,88.16,88.22,38077.0,82.6924,82.7111,82.6361,82.6924,38077.0
2023-03-03 13:50:00,88.21,88.23,88.16,88.2,38809.0,82.683,82.7017,82.6361,82.6736,38809.0
2023-03-03 14:00:00,88.2,88.21,88.08,88.19,70891.0,82.6736,82.683,82.5611,82.6642,70891.0
2023-03-03 14:10:00,88.2,88.31,88.19,88.25,60656.0,82.6736,82.7767,82.6642,82.7205,60656.0
2023-03-03 14:20:00,88.25,88.36,88.25,88.35,42327.0,82.7205,82.8236,82.7205,82.8142,42327.0
2023-03-03 14:30:00,88.34,88.35,88.29,88.33,68443.0,82.8048,82.8142,82.758,82.7955,68443.0
2023-03-03 14:40:00,88.33,88.35,88.26,88.29,65322.0,82.7955,82.8142,82.7299,82.758,65322.0
2023-03-03 14:50:00,88.28,88.35,88.24,88.35,59105.0,82.7486,82.8142,82.7111,82.8142,59105.0
2023-03-03 15:00:00,88.35,88.49,88.3,88.48,217605.0,82.8142,82.9454,82.7673,82.9361,217605.0
2023-03-03 15:10:00,88.48,88.48,88.37,88.4,95260.0,82.9361,82.9361,82.833,82.8611,95260.0
2023-03-03 15:20:00,88.4,88.47,88.36,88.41,103615.0,82.8611,82.9267,82.8236,82.8705,103615.0
2023-03-03 15:30:00,88.41,88.41,88.24,88.3,131047.0,82.8705,82.8705,82.7111,82.7673,131047.0
2023-03-03 15:40:00,88.3,88.3,88.16,88.25,252883.0,82.7673,82.7673,82.6361,82.7205,252883.0
2023-03-03 15:50:00,88.25,88.34,88.14,88.33,659111.0,82.7205,82.8048,82.6174,82.7955,659111.0
2023-03-06 09:30:00,88.68,88.72,88.45,88.52,265463.0,83.1235,83.161,82.9079,82.9736,265463.0
2023-03-06 09:40:00,88.52,88.58,88.43,88.46,295315.0,82.9736,83.0298,82.8892,82.9173,295315.0
2023-03-06 09:50:00,88.46,88.62,88.44,88.58,224743.0,82.9173,83.0673,82.8986,83.0298,224743.0
2023-03-06 10:00:00,88.57,88.7,88.39,88.65,192105.0,83.0204,83.1423,82.8517,83.0954,192105.0
2023-03-06 10:10:00,88.65,88.78,88.54,88.75,111763.0,83.0954,83.2173,82.9923,83.1891,111763.0
2023-03-06 10:20:00,88.75,88.77,88.62,88.7,115745.0,83.1891,83.2079,83.0673,83.1423,115745.0
2023-03-06 10:30:00,88.69,88.7,88.51,88.57,121645.0,83.1329,83.1423,82.9642,83.0204,121645.0
2023-03-06 10:40:00,88.56,88.65,88.51,88.56,182407.0,83.0111,83.0954,82.9642,83.0111,182407.0
2023-03-06 10:50:00,88.56,88.66,88.56,88.59,174969.0,83.0111,83.1048,83.0111,83.0392,174969.0
2023-03-06 11:00:00,88.57,88.72,88.57,88.65,191271.0,83.0204,83.161,83.0204,83.0954,191271.0
2023-03-06 11:10:00,88.66,88.73,88.61,88.69,72495.0,83.1048,83.1704,83.0579,83.1329,72495.0
2023-03-06 11:20:00,88.69,88.69,88.52,88.55,96146.0,83.1329,83.1329,82.9736,83.0017,96146.0
2023-03-06 11:30:00,88.56,88.61,88.5,88.57,92684.0,83.0111,83.0579,82.9548,83.0204,92684.0
2023-03-06 11:40:00,88.59,88.59,88.38,88.43,86292.0,83.0392,83.0392,82.8423,82.8892,86292.0
2023-03-06 11:50:00,88.42,88.5,88.36,88.47,99138.0,82.8798,82.9548,82.8236,82.9267,99138.0
2023-03-06 12:00:00,88.47,88.53,88.41,88.53,87202.0,82.9267,82.9829,82.8705,82.9829,87202.0
2023-03-06 12:10:00,88.53,88.59,88.46,88.58,76355.0,82.9829,83.0392,82.9173,83.0298,76355.0
2023-03-06 12:20:00,88.58,88.58,88.45,88.5,68433.0,83.0298,83.0298,82.9079,82.9548,68433.0
2023-03-06 12:30:00,88.49,88.49,88.32,88.34,52924.0,82.9454,82.9454,82.7861,82.8048,52924.0
2023-03-06 12:40:00,88.34,88.36,88.18,88.2,73201.0,82.8048,82.8236,82.6549,82.6736,73201.0
2023-03-06 12:50:00,88.19,88.21,88.11,88.18,77090.0,82.6642,82.683,82.5892,82.6549,77090.0
2023-03-06 13:00:00,88.17,88.18,88.06,88.13,49735.0,82.6455,82.6549,82.5424,82.608,49735.0
2023-03-06 13:10:00,88.13,88.14,88.03,88.11,35316.0,82.608,82.6174,82.5143,82.5892,35316.0
2023-03-06 13:20:00,88.12,88.19,88.08,88.15,52294.0,82.5986,82.6642,82.5611,82.6267,52294.0
2023-03-06 13:30:00,88.14,88.21,88.03,88.05,45265.0,82.6174,82.683,82.5143,82.533,45265.0
2023-03-06 13:40:00,88.05,88.07,87.91,87.95,102153.0,82.533,82.5518,82.4018,82.4393,102153.0
2023-03-06 13:50:00,87.95,87.96,87.83,87.88,88977.0,82.4393,82.4486,82.3268,82.3737,88977.0
2023-03-06 14:00:00,87.89,87.94,87.81,87.94,113482.0,82.383,82.4299,82.308,82.4299,113482.0
2023-03-06 14:10:00,87.94,88.02,87.92,87.95,61282.0,82.4299,82.5049,82.4112,82.4393,61282.0
2023-03-06 14:20:00,87.95,87.98,87.87,87.97,111259.0,82.4393,82.4674,82.3643,82.458,111259.0
2023-03-06 14:30:00,87.97,88.04,87.91,87.98,69991.0,82.458,82.5236,82.4018,82.4674,69991.0
2023-03-06 14:40:00,87.98,88.02,87.89,87.9,81325.0,82.4674,82.5049,82.383,82.3924,81325.0
2023-03-06 14:50:00,87.9,87.95,87.87,87.91,95889.0,82.3924,82.4393,82.3643,82.4018,95889.0
2023-03-06 15:00:00,87.91,88.04,87.9,88.04,89962.0,82.4018,82.5236,82.3924,82.5236,89962.0
2023-03-06 15:10:00,88.04,88.08,87.91,87.98,148642.0,82.5236,82.5611,82.4018,82.4674,148642.0
2023-03-06 15:20:00,87.98,87.99,87.83,87.88,117219.0,82.4674,82.4768,82.3268,82.3737,117219.0
2023-03-06 15:30:00,87.87,87.95,87.81,87.95,168142.0,82.3643,82.4393,82.308,82.4393,168142.0
2023-03-06 15:40:00,87.94,88.03,87.91,88.02,185365.0,82.4299,82.5143,82.4018,82.5049,185365.0
2023-03-06 15:50:00,88.02,88.03,87.94,87.99,483568.0,82.5049,82.5143,82.4299,82.4768,483568.0
2023-03-07 09:30:00,88.0,88.03,87.77,87.79,67197.0,82.4861,82.5143,82.2706,82.2893,67197.0
2023-03-07 09:40:00,87.79,87.82,87.65,87.78,84890.0,82.2893,82.3174,82.1581,82.2799,84890.0
2023-03-07 09:50:00,87.78,87.93,87.78,87.92,136865.0,82.2799,82.4205,82.2799,82.4112,136865.0
2023-03-07 10:00:00,87.93,87.93,86.92,86.98,393610.0,82.4205,82.4205,81.4738,81.5301,393610.0
2023-03-07 10:10:00,86.99,87.21,86.84,87.05,113298.0,81.5394,81.7456,81.3988,81.5957,113298.0
2023-03-07 10:20:00,87.03,87.36,86.98,87.06,121198.0,81.5769,81.8862,81.5301,81.605,121198.0
2023-03-07 10:30:00,87.04,87.44,87.03,87.23,395331.0,81.5863,81.9612,81.5769,81.7644,395331.0
2023-03-07 10:40:00,87.24,87.24,86.81,87.1,191857.0,81.7738,81.7738,81.3707,81.6425,191857.0
2023-03-07 10:50:00,87.1,87.11,86.62,86.63,86745.0,81.6425,81.6519,81.1926,81.202,86745.0
2023-03-07 11:00:00,86.63,86.86,86.54,86.7,171036.0,81.202,81.4176,81.1176,81.2676,171036.0
2023-03-07 11:10:00,86.69,86.79,86.53,86.61,118327.0,81.2582,81.352,81.1082,81.1832,118327.0
2023-03-07 11:20:00,86.62,86.64,86.39,86.43,103996.0,81.1926,81.2114,80.977,81.0145,103996.0
2023-03-07 11:30:00,86.41,86.53,86.4,86.47,137779.0,80.9958,81.1082,80.9864,81.052,137779.0
2023-03-07 11:40:00,86.47,86.55,86.31,86.49,123549.0,81.052,81.127,80.902,81.0708,123549.0
2023-03-07 11:50:00,86.49,86.55,86.26,86.27,111459.0,81.0708,81.127,80.8552,80.8645,111459.0
2023-03-07 12:00:00,86.28,86.37,86.21,86.27,164258.0,80.8739,80.9583,80.8083,80.8645,164258.0
2023-03-07 12:10:00,86.28,86.52,86.24,86.52,94134.0,80.8739,81.0989,80.8364,81.0989,94134.0
2023-03-07 12:20:00,86.53,86.82,86.49,86.52,186252.0,81.1082,81.3801,81.0708,81.0989,186252.0
2023-03-07 12:30:00,86.52,86.58,86.44,86.51,101991.0,81.0989,81.1551,81.0239,81.0895,101991.0
2023-03-07 12:40:00,86.51,86.51,86.37,86.47,105479.0,81.0895,81.0895,80.9583,81.052,105479.0
2023-03-07 12:50:00,86.46,86.5,86.21,86.24,130859.0,81.0426,81.0801,80.8083,80.8364,130859.0
2023-03-07 13:00:00,86.24,86.26,86.02,86.02,79778.0,80.8364,80.8552,80.6302,80.6302,79778.0
2023-03-07 13:10:00,86.02,86.06,85.91,85.97,81785.0,80.6302,80.6677,80.5271,80.5833,81785.0
2023-03-07 13:20:00,85.98,86.01,85.92,85.97,93881.0,80.5927,80.6208,80.5365,80.5833,93881.0
2023-03-07 13:30:00,85.97,86.05,85.89,85.95,95896.0,80.5833,80.6583,80.5083,80.5646,95896.0
2023-03-07 13:40:00,85.96,85.97,85.88,85.91,99594.0,80.574,80.5833,80.499,80.5271,99594.0
2023-03-07 13:50:00,85.91,85.96,85.83,85.92,104809.0,80.5271,80.574,80.4521,80.5365,104809.0
2023-03-07 14:00:00,85.92,86.02,85.85,85.89,97882.0,80.5365,80.6302,80.4709,80.5083,97882.0
2023-03-07 14:10:00,85.88,85.97,85.85,85.87,94528.0,80.499,80.5833,80.4709,80.4896,94528.0
2023-03-07 14:20:00,85.88,85.9,85.79,85.84,95727.0,80.499,80.5177,80.4146,80.4615,95727.0
2023-03-07 14:30:00,85.85,85.93,85.83,85.88,89599.0,80.4709,80.5458,80.4521,80.499,89599.0
2023-03-07 14:40:00,85.88,85.99,85.8,85.97,151922.0,80.499,80.6021,80.424,80.5833,151922.0
2023-03-07 14:50:00,85.96,86.03,85.9,85.98,124440.0,80.574,80.6396,80.5177,80.5927,124440.0
2023-03-07 15:00:00,85.97,86.07,85.92,86.05,179986.0,80.5833,80.6771,80.5365,80.6583,179986.0
2023-03-07 15:10:00,86.05,86.22,86.05,86.19,241897.0,80.6583,80.8177,80.6583,80.7896,241897.0
2023-03-07 15:20:00,86.18,86.18,86.06,86.1,127159.0,80.7802,80.7802,80.6677,80.7052,127159.0
2023-03-07 15:30:00,86.1,86.36,86.1,86.3,226226.0,80.7052,80.9489,80.7052,80.8927,226226.0
2023-03-07 15:40:00,86.31,86.35,86.01,86.05,286395.0,80.902,80.9395,80.6208,80.6583,286395.0
2023-03-07 15:50:00,86.05,86.06,85.87,85.91,918742.0,80.6583,80.6677,80.4896,80.5271,918742.0
2023-03-08 09:30:00,86.14,86.18,85.85,85.93,229136.0,80.7427,80.7802,80.4709,80.5458,229136.0
2023-03-08 09:40:00,85.92,86.29,85.88,86.27,172075.0,80.5365,80.8833,80.499,80.8645,172075.0
2023-03-08 09:50:00,86.27,86.37,86.24,86.34,61945.0,80.8645,80.9583,80.8364,80.9302,61945.0
2023-03-08 10:00:00,86.35,86.67,85.94,86.63,240180.0,80.9395,81.2395,80.5552,81.202,240180.0
2023-03-08 10:10:00,86.63,86.82,86.49,86.58,151883.0,81.202,81.3801,81.0708,81.1551,151883.0
2023-03-08 10:20:00,86.59,87.01,86.5,86.74,142202.0,81.1645,81.5582,81.0801,81.3051,142202.0
2023-03-08 10:30:00,86.76,87.12,86.68,86.99,302120.0,81.3238,81.6613,81.2488,81.5394,302120.0
2023-03-08 10:40:00,86.99,87.01,86.79,86.8,123369.0,81.5394,81.5582,81.352,81.3613,123369.0
2023-03-08 10:50:00,86.79,87.08,86.77,87.03,198630.0,81.352,81.6238,81.3332,81.5769,198630.0
2023-03-08 11:00:00,87.04,87.18,87.01,87.15,78643.0,81.5863,81.7175,81.5582,81.6894,78643.0
2023-03-08 11:10:00,87.16,87.3,87.13,87.26,52460.0,81.6988,81.83,81.6707,81.7925,52460.0
2023-03-08 11:20:00,87.27,87.27,87.12,87.19,267396.0,81.8019,81.8019,81.6613,81.7269,267396.0
2023-03-08 11:30:00,87.2,87.21,87.03,87.19,140970.0,81.7363,81.7456,81.5769,81.7269,140970.0
2023-03-08 11:40:00,87.19,87.4,87.19,87.35,111778.0,81.7269,81.9237,81.7269,81.8769,111778.0
2023-03-08 11:50:00,87.35,87.42,87.28,87.37,88789.0,81.8769,81.9425,81.8113,81.8956,88789.0
2023-03-08 12:00:00,87.38,87.43,87.25,87.26,68148.0,81.905,81.9519,81.7831,81.7925,68148.0
2023-03-08 12:10:00,87.25,87.27,87.1,87.25,76954.0,81.7831,81.8019,81.6425,81.7831,76954.0
2023-03-08 12:20:00,87.26,87.27,87.14,87.15,83799.0,81.7925,81.8019,81.68,81.6894,83799.0
2023-03-08 12:30:00,87.16,87.16,86.94,87.13,158730.0,81.6988,81.6988,81.4926,81.6707,158730.0
2023-03-08 12:40:00,87.14,87.2,87.08,87.14,88377.0,81.68,81.7363,81.6238,81.68,88377.0
2023-03-08 12:50:00,87.15,87.17,86.99,87.02,118408.0,81.6894,81.7081,81.5394,81.5675,118408.0
2023-03-08 13:00:00,87.02,87.03,86.81,86.84,185349.0,81.5675,81.5769,81.3707,81.3988,185349.0
2023-03-08 13:10:00,86.84,86.94,86.76,86.83,95900.0,81.3988,81.4926,81.3238,81.3895,95900.0
2023-03-08 13:20:00,86.82,86.9,86.73,86.74,50498.0,81.3801,81.4551,81.2957,81.3051,50498.0
2023-03-08 13:30:00,86.73,86.84,86.69,86.83,92384.0,81.2957,81.3988,81.2582,81.3895,92384.0
2023-03-08 13:40:00,86.82,86.93,86.76,86.92,65939.0,81.3801,81.4832,81.3238,81.4738,65939.0
2023-03-08 13:50:00,86.9,87.03,86.88,86.91,92117.0,81.4551,81.5769,81.4363,81.4644,92117.0
2023-03-08 14:00:00,86.91,87.0,86.85,86.89,61035.0,81.4644,81.5488,81.4082,81.4457,61035.0
2023-03-08 14:10:00,86.89,86.9,86.66,86.68,89544.0,81.4457,81.4551,81.2301,81.2488,89544.0
2023-03-08 14:20:00,86.67,86.72,86.59,86.68,123353.0,81.2395,81.2863,81.1645,81.2488,123353.0
2023-03-08 14:30:00,86.68,86.73,86.55,86.64,408509.0,81.2488,81.2957,81.127,81.2114,408509.0
2023-03-08 14:40:00,86.64,86.69,86.56,86.59,221811.0,81.2114,81.2582,81.1364,81.1645,221811.0
2023-03-08 14:50:00,86.59,86.59,86.47,86.56,58999.0,81.1645,81.1645,81.052,81.1364,58999.0
2023-03-08 15:00:00,86.56,86.62,86.49,86.58,82494.0,81.1364,81.1926,81.0708,81.1551,82494.0
2023-03-08 15:10:00,86.57,86.64,86.53,86.64,72847.0,81.1457,81.2114,81.1082,81.2114,72847.0
2023-03-08 15:20:00,86.63,86.71,86.59,86.68,174022.0,81.202,81.277,81.1645,81.2488,174022.0
2023-03-08 15:30:00,86.68,86.86,86.67,86.79,163481.0,81.2488,81.4176,81.2395,81.352,163481.0
2023-03-08 15:40:00,86.81,86.99,86.8,86.92,233763.0,81.3707,81.5394,81.3613,81.4738,233763.0
2023-03-08 15:50:00,86.91,86.95,86.84,86.9,518013.0,81.4644,81.5019,81.3988,81.4551,518013.0
2023-03-09 09:30:00,86.96,87.07,86.73,86.84,313990.0,81.5113,81.6144,81.2957,81.3988,313990.0
2023-03-09 09:40:00,86.84,87.02,86.71,86.97,107702.0,81.3988,81.5675,81.277,81.5207,107702.0
2023-03-09 09:50:00,86.98,87.05,86.86,87.0,92170.0,81.5301,81.5957,81.4176,81.5488,92170.0
2023-03-09 10:00:00,87.0,87.13,86.87,86.97,129364.0,81.5488,81.6707,81.4269,81.5207,129364.0
2023-03-09 10:10:00,86.97,86.99,86.58,86.72,100640.0,81.5207,81.5394,81.1551,81.2863,100640.0
2023-03-09 10:20:00,86.71,86.81,86.67,86.78,96398.0,81.277,81.3707,81.2395,81.3426,96398.0
2023-03-09 10:30:00,86.78,86.98,86.77,86.91,67433.0,81.3426,81.5301,81.3332,81.4644,67433.0
2023-03-09 10:40:00,86.92,86.96,86.83,86.83,47604.0,81.4738,81.5113,81.3895,81.3895,47604.0
2023-03-09 10:50:00,86.84,86.88,86.65,86.67,54993.0,81.3988,81.4363,81.2207,81.2395,54993.0
2023-03-09 11:00:00,86.68,86.7,86.56,86.62,59138.0,81.2488,81.2676,81.1364,81.1926,59138.0
2023-03-09 11:10:00,86.6,86.65,86.5,86.56,81931.0,81.1739,81.2207,81.0801,81.1364,81931.0
2023-03-09 11:20:00,86.57,86.66,86.5,86.52,120380.0,81.1457,81.2301,81.0801,81.0989,120380.0
2023-03-09 11:30:00,86.52,86.61,86.49,86.52,49558.0,81.0989,81.1832,81.0708,81.0989,49558.0
2023-03-09 11:40:00,86.52,86.58,86.5,86.56,54699.0,81.0989,81.1551,81.0801,81.1364,54699.0
2023-03-09 11:50:00,86.55,86.58,86.42,86.42,85487.0,81.127,81.1551,81.0051,81.0051,85487.0
2023-03-09 12:00:00,86.42,86.45,86.22,86.31,151174.0,81.0051,81.0333,80.8177,80.902,151174.0
2023-03-09 12:10:00,86.31,86.52,86.31,86.51,78572.0,80.902,81.0989,80.902,81.0895,78572.0
2023-03-09 12:20:00,86.51,86.63,86.48,86.63,129715.0,81.0895,81.202,81.0614,81.202,129715.0
2023-03-09 12:30:00,86.64,86.65,86.53,86.62,72266.0,81.2114,81.2207,81.1082,81.1926,72266.0
2023-03-09 12:40:00,86.61,86.68,86.39,86.41,55082.0,81.1832,81.2488,80.977,80.9958,55082.0
2023-03-09 12:50:00,86.41,86.44,86.37,86.39,30824.0,80.9958,81.0239,80.9583,80.977,30824.0
2023-03-09 13:00:00,86.38,86.48,86.32,86.34,214475.0,80.9676,81.0614,80.9114,80.9302,214475.0
2023-03-09 13:10:00,86.34,86.35,86.23,86.26,77354.0,80.9302,80.9395,80.827,80.8552,77354.0
2023-03-09 13:20:00,86.27,86.3,86.01,86.05,99584.0,80.8645,80.8927,80.6208,80.6583,99584.0
2023-03-09 13:30:00,86.05,86.1,85.97,85.98,75080.0,80.6583,80.7052,80.5833,80.5927,75080.0
2023-03-09 13:40:00,85.98,86.16,85.98,86.01,195450.0,80.5927,80.7614,80.5927,80.6208,195450.0
2023-03-09 13:50:00,86.01,86.1,85.96,86.06,141496.0,80.6208,80.7052,80.574,80.6677,141496.0
2023-03-09 14:00:00,86.06,86.07,85.82,85.85,214478.0,80.6677,80.6771,80.4427,80.4709,214478.0
2023-03-09 14:10:00,85.85,85.88,85.68,85.74,95513.0,80.4709,80.499,80.3115,80.3677,95513.0
2023-03-09 14:20:00,85.75,85.88,85.69,85.69,180003.0,80.3771,80.499,80.3209,80.3209,180003.0
2023-03-09 14:30:00,85.69,85.69,85.49,85.55,188752.0,80.3209,80.3209,80.1334,80.1897,188752.0
2023-03-09 14:40:00,85.55,85.66,85.49,85.55,259932.0,80.1897,80.2928,80.1334,80.1897,259932.0
2023-03-09 14:50:00,85.55,85.55,85.25,85.26,103251.0,80.1897,80.1897,79.9084,79.9178,103251.0
2023-03-09 15:00:00,85.26,85.34,85.19,85.22,139809.0,79.9178,79.9928,79.8522,79.8803,139809.0
2023-03-09 15:10:00,85.22,85.25,84.92,84.92,310237.0,79.8803,79.9084,79.5991,79.5991,310237.0
2023-03-09 15:20:00,84.92,85.09,84.72,84.93,446130.0,79.5991,79.7585,79.4117,79.6085,446130.0
2023-03-09 15:30:00,84.92,85.2,84.85,85.19,339478.0,79.5991,79.8616,79.5335,79.8522,339478.0
2023-03-09 15:40:00,85.18,85.25,84.96,85.09,282698.0,79.8428,79.9084,79.6366,79.7585,282698.0
2023-03-09 15:50:00,85.09,85.21,84.85,84.9,1200523.0,79.7585,79.871,79.5335,79.5804,1200523.0
2023-03-10 09:30:00,84.73,84.99,84.48,84.5,483591.0,79.421,79.6647,79.1867,79.2054,483591.0
2023-03-10 09:40:00,84.5,84.55,83.65,83.88,518962.0,79.2054,79.2523,78.4087,78.6243,518962.0
2023-03-10 09:50:00,83.88,84.14,83.66,84.05,259511.0,78.6243,78.868,78.4181,78.7836,259511.0
2023-03-10 10:00:00,84.05,84.3,83.99,84.03,392081.0,78.7836,79.018,78.7274,78.7649,392081.0
2023-03-10 10:10:00,84.02,84.02,83.69,83.72,311614.0,78.7555,78.7555,78.4462,78.4743,311614.0
2023-03-10 10:20:00,83.72,83.86,83.48,83.72,304857.0,78.4743,78.6055,78.2494,78.4743,304857.0
2023-03-10 10:30:00,83.72,83.89,83.62,83.75,341928.0,78.4743,78.6337,78.3806,78.5024,341928.0
2023-03-10 10:40:00,83.75,83.89,83.35,83.44,228147.0,78.5024,78.6337,78.1275,78.2119,228147.0
2023-03-10 10:50:00,83.43,84.09,83.3,84.05,293600.0,78.2025,78.8211,78.0806,78.7836,293600.0
2023-03-10 11:00:00,84.05,84.06,83.84,84.04,159252.0,78.7836,78.793,78.5868,78.7743,159252.0
2023-03-10 11:10:00,84.05,84.14,83.75,83.92,181451.0,78.7836,78.868,78.5024,78.6618,181451.0
2023-03-10 11:20:00,83.9,84.33,83.9,84.23,226690.0,78.643,79.0461,78.643,78.9524,226690.0
2023-03-10 11:30:00,84.23,84.41,84.16,84.22,296780.0,78.9524,79.1211,78.8867,78.943,296780.0
2023-03-10 11:40:00,84.23,84.34,83.78,83.82,366475.0,78.9524,79.0555,78.5306,78.568,366475.0
2023-03-10 11:50:00,83.83,83.84,83.42,83.44,238779.0,78.5774,78.5868,78.1931,78.2119,238779.0
2023-03-10 12:00:00,83.43,83.57,83.21,83.21,202101.0,78.2025,78.3337,77.9963,77.9963,202101.0
2023-03-10 12:10:00,83.19,83.4,83.15,83.25,177681.0,77.9775,78.1744,77.94,78.0338,177681.0
2023-03-10 12:20:00,83.24,83.35,83.13,83.31,130581.0,78.0244,78.1275,77.9213,78.09,130581.0
2023-03-10 12:30:00,83.31,83.58,83.23,83.43,241861.0,78.09,78.3431,78.015,78.2025,241861.0
2023-03-10 12:40:00,83.42,83.44,83.16,83.17,199228.0,78.1931,78.2119,77.9494,77.9588,199228.0
2023-03-10 12:50:00,83.17,83.2,82.71,82.72,208787.0,77.9588,77.9869,77.5276,77.537,208787.0
2023-03-10 13:00:00,82.72,82.89,82.72,82.82,134324.0,77.537,77.6963,77.537,77.6307,134324.0
2023-03-10 13:10:00,82.83,82.87,82.43,82.43,161158.0,77.6401,77.6776,77.2651,77.2651,161158.0
2023-03-10 13:20:00,82.42,82.45,82.1,82.22,290924.0,77.2558,77.2839,76.9558,77.0683,290924.0
2023-03-10 13:30:00,82.21,82.27,82.01,82.07,210912.0,77.0589,77.1152,76.8715,76.9277,210912.0
2023-03-10 13:40:00,82.07,82.22,81.89,81.9,379138.0,76.9277,77.0683,76.759,76.7684,379138.0
2023-03-10 13:50:00,81.9,82.01,81.72,81.86,638346.0,76.7684,76.8715,76.5996,76.7309,638346.0
2023-03-10 14:00:00,81.86,82.37,81.85,82.36,686191.0,76.7309,77.2089,76.7215,77.1995,686191.0
2023-03-10 14:10:00,82.38,82.57,82.08,82.26,230621.0,77.2183,77.3964,76.9371,77.1058,230621.0
2023-03-10 14:20:00,82.26,82.32,82.05,82.1,127292.0,77.1058,77.162,76.909,76.9558,127292.0
2023-03-10 14:30:00,82.1,82.56,82.1,82.52,481531.0,76.9558,77.387,76.9558,77.3495,481531.0
2023-03-10 14:40:00,82.51,82.94,82.4,82.91,404420.0,77.3401,77.7432,77.237,77.7151,404420.0
2023-03-10 14:50:00,82.91,82.92,82.62,82.72,384727.0,77.7151,77.7244,77.4432,77.537,384727.0
2023-03-10 15:00:00,82.72,82.77,82.37,82.64,397535.0,77.537,77.5838,77.2089,77.462,397535.0
2023-03-10 15:10:00,82.64,82.83,82.34,82.37,730658.0,77.462,77.6401,77.1808,77.2089,730658.0
2023-03-10 15:20:00,82.37,82.56,82.28,82.46,249931.0,77.2089,77.387,77.1245,77.2933,249931.0
2023-03-10 15:30:00,82.45,82.47,82.2,82.22,524080.0,77.2839,77.3026,77.0496,77.0683,524080.0
2023-03-10 15:40:00,82.2,82.22,81.98,82.04,472413.0,77.0496,77.0683,76.8433,76.8996,472413.0
2023-03-10 15:50:00,82.03,82.17,81.93,82.11,1079663.0,76.8902,77.0214,76.7965,76.9652,1079663.0
2023-03-13 09:30:00,81.61,81.99,81.41,81.99,564275.0,76.4965,76.8527,76.3091,76.8527,564275.0
2023-03-13 09:40:00,81.99,82.94,81.7,82.79,677466.0,76.8527,77.7432,76.5809,77.6026,677466.0
2023-03-13 09:50:00,82.78,83.55,82.75,83.42,487130.0,77.5932,78.315,77.5651,78.1931,487130.0
2023-03-13 10:00:00,83.42,83.76,83.11,83.53,621504.0,78.1931,78.5118,77.9025,78.2962,621504.0
2023-03-13 10:10:00,83.53,83.65,82.96,83.04,491157.0,78.2962,78.4087,77.7619,77.8369,491157.0
2023-03-13 10:20:00,83.04,83.2,82.64,82.71,475256.0,77.8369,77.9869,77.462,77.5276,475256.0
2023-03-13 10:30:00,82.73,83.29,82.71,83.2,447904.0,77.5463,78.0713,77.5276,77.9869,447904.0
2023-03-13 10:40:00,83.2,83.54,82.99,83.43,455086.0,77.9869,78.3056,77.7901,78.2025,455086.0
2023-03-13 10:50:00,83.41,83.98,83.03,83.91,568414.0,78.1837,78.718,77.8275,78.6524,568414.0
2023-03-13 11:00:00,83.93,84.25,83.8,83.95,541859.0,78.6712,78.9711,78.5493,78.6899,541859.0
2023-03-13 11:10:00,83.94,84.28,83.91,83.99,468473.0,78.6805,78.9992,78.6524,78.7274,468473.0
2023-03-13 11:20:00,84.0,84.34,83.74,84.32,560587.0,78.7368,79.0555,78.4931,79.0367,560587.0
2023-03-13 11:30:00,84.33,84.35,83.53,83.63,803993.0,79.0461,79.0648,78.2962,78.39,803993.0
2023-03-13 11:40:00,83.63,83.92,83.53,83.84,593594.0,78.39,78.6618,78.2962,78.5868,593594.0
2023-03-13 11:50:00,83.83,83.85,83.26,83.67,564510.0,78.5774,78.5962,78.0431,78.4274,564510.0
2023-03-13 12:00:00,83.67,84.09,83.45,83.82,462273.0,78.4274,78.8211,78.2212,78.568,462273.0
2023-03-13 12:10:00,83.81,83.82,83.37,83.48,361704.0,78.5587,78.568,78.1462,78.2494,361704.0
2023-03-13 12:20:00,83.49,83.53,83.14,83.36,398624.0,78.2587,78.2962,77.9307,78.1369,398624.0
2023-03-13 12:30:00,83.37,83.41,83.07,83.32,349438.0,78.1462,78.1837,77.865,78.0994,349438.0
2023-03-13 12:40:00,83.3,83.52,82.9,83.01,491804.0,78.0806,78.2868,77.7057,77.8088,491804.0
2023-03-13 12:50:00,83.01,83.27,82.92,83.19,341150.0,77.8088,78.0525,77.7244,77.9775,341150.0
2023-03-13 13:00:00,83.19,83.26,82.88,83.24,276823.0,77.9775,78.0431,77.6869,78.0244,276823.0
2023-03-13 13:10:00,83.24,83.6,83.22,83.42,258683.0,78.0244,78.3618,78.0056,78.1931,258683.0
2023-03-13 13:20:00,83.42,83.43,83.21,83.34,226237.0,78.1931,78.2025,77.9963,78.1181,226237.0
2023-03-13 13:30:00,83.33,83.67,83.15,83.54,399000.0,78.1088,78.4274,77.94,78.3056,399000.0
2023-03-13 13:40:00,83.54,83.64,83.44,83.47,284182.0,78.3056,78.3993,78.2119,78.24,284182.0
2023-03-13 13:50:00,83.47,83.58,83.37,83.44,168509.0,78.24,78.3431,78.1462,78.2119,168509.0
2023-03-13 14:00:00,83.45,83.66,83.42,83.47,235899.0,78.2212,78.4181,78.1931,78.24,235899.0
2023-03-13 14:10:00,83.47,83.7,83.44,83.6,300837.0,78.24,78.4556,78.2119,78.3618,300837.0
2023-03-13 14:20:00,83.59,83.7,83.42,83.57,221516.0,78.3525,78.4556,78.1931,78.3337,221516.0
2023-03-13 14:30:00,83.57,83.78,83.43,83.53,359186.0,78.3337,78.5306,78.2025,78.2962,359186.0
2023-03-13 14:40:00,83.54,83.87,83.47,83.83,352839.0,78.3056,78.6149,78.24,78.5774,352839.0
2023-03-13 14:50:00,83.82,83.95,83.78,83.91,249240.0,78.568,78.6899,78.5306,78.6524,249240.0
2023-03-13 15:00:00,83.9,83.97,83.63,83.71,378173.0,78.643,78.7087,78.39,78.4649,378173.0
2023-03-13 15:10:00,83.71,83.91,83.67,83.72,483102.0,78.4649,78.6524,78.4274,78.4743,483102.0
2023-03-13 15:20:00,83.72,83.73,83.2,83.29,539266.0,78.4743,78.4837,77.9869,78.0713,539266.0
2023-03-13 15:30:00,83.3,83.49,83.27,83.47,623254.0,78.0806,78.2587,78.0525,78.24,623254.0
2023-03-13 15:40:00,83.48,83.6,83.32,83.39,502767.0,78.2494,78.3618,78.0994,78.165,502767.0
2023-03-13 15:50:00,83.38,83.42,83.18,83.27,1164161.0,78.1556,78.1931,77.9682,78.0525,1164161.0
2023-03-14 09:30:00,84.56,85.0,84.13,84.14,586893.0,79.2617,79.6741,78.8586,78.868,586893.0
2023-03-14 09:40:00,84.15,84.32,83.73,83.96,548260.0,78.8774,79.0367,78.4837,78.6993,548260.0
2023-03-14 09:50:00,83.95,84.12,83.74,83.87,321486.0,78.6899,78.8493,78.4931,78.6149,321486.0
2023-03-14 10:00:00,83.87,84.48,83.78,84.36,198857.0,78.6149,79.1867,78.5306,79.0742,198857.0
2023-03-14 10:10:00,84.36,84.66,84.25,84.56,243062.0,79.0742,79.3554,78.9711,79.2617,243062.0
2023-03-14 10:20:00,84.56,84.69,84.5,84.64,110285.0,79.2617,79.3835,79.2054,79.3367,110285.0
2023-03-14 10:30:00,84.64,84.76,84.5,84.55,180534.0,79.3367,79.4492,79.2054,79.2523,180534.0
2023-03-14 10:40:00,84.55,84.71,84.48,84.67,130598.0,79.2523,79.4023,79.1867,79.3648,130598.0
2023-03-14 10:50:00,84.67,84.77,84.59,84.59,167345.0,79.3648,79.4585,79.2898,79.2898,167345.0
2023-03-14 11:00:00,84.6,84.8,84.56,84.8,230053.0,79.2992,79.4866,79.2617,79.4866,230053.0
2023-03-14 11:10:00,84.79,84.94,84.75,84.86,98654.0,79.4773,79.6179,79.4398,79.5429,98654.0
2023-03-14 11:20:00,84.85,84.98,84.78,84.85,137933.0,79.5335,79.6554,79.4679,79.5335,137933.0
2023-03-14 11:30:00,84.85,84.94,84.77,84.8,140729.0,79.5335,79.6179,79.4585,79.4866,140729.0
2023-03-14 11:40:00,84.8,84.81,84.49,84.5,101904.0,79.4866,79.496,79.1961,79.2054,101904.0
2023-03-14 11:50:00,84.5,84.61,84.48,84.49,133848.0,79.2054,79.3086,79.1867,79.1961,133848.0
2023-03-14 12:00:00,84.5,84.54,84.39,84.5,98899.0,79.2054,79.2429,79.1023,79.2054,98899.0
2023-03-14 12:10:00,84.51,84.56,84.43,84.53,58352.0,79.2148,79.2617,79.1398,79.2336,58352.0
2023-03-14 12:20:00,84.52,84.52,84.34,84.38,95813.0,79.2242,79.2242,79.0555,79.093,95813.0
2023-03-14 12:30:00,84.37,84.61,84.36,84.6,95206.0,79.0836,79.3086,79.0742,79.2992,95206.0
2023-03-14 12:40:00,84.6,84.62,84.43,84.56,167345.0,79.2992,79.3179,79.1398,79.2617,167345.0
2023-03-14 12:50:00,84.55,84.58,84.25,84.27,183665.0,79.2523,79.2804,78.9711,78.9899,183665.0
2023-03-14 13:00:00,84.27,84.31,83.91,83.91,165288.0,78.9899,79.0273,78.6524,78.6524,165288.0
2023-03-14 13:10:00,83.9,83.96,83.56,83.78,255790.0,78.643,78.6993,78.3243,78.5306,255790.0
2023-03-14 13:20:00,83.77,83.88,83.55,83.7,263699.0,78.5212,78.6243,78.315,78.4556,263699.0
2023-03-14 13:30:00,83.68,83.74,83.56,83.71,143613.0,78.4368,78.4931,78.3243,78.4649,143613.0
2023-03-14 13:40:00,83.71,83.77,83.43,83.54,146060.0,78.4649,78.5212,78.2025,78.3056,146060.0
2023-03-14 13:50:00,83.54,83.6,83.42,83.5,114967.0,78.3056,78.3618,78.1931,78.2681,114967.0
2023-03-14 14:00:00,83.51,83.61,83.21,83.37,136656.0,78.2775,78.3712,77.9963,78.1462,136656.0
2023-03-14 14:10:00,83.37,83.49,83.3,83.34,118390.0,78.1462,78.2587,78.0806,78.1181,118390.0
2023-03-14 14:20:00,83.33,83.5,83.18,83.44,133595.0,78.1088,78.2681,77.9682,78.2119,133595.0
2023-03-14 14:30:00,83.45,83.61,83.42,83.53,231164.0,78.2212,78.3712,78.1931,78.2962,231164.0
2023-03-14 14:40:00,83.52,83.71,83.42,83.61,150098.0,78.2868,78.4649,78.1931,78.3712,150098.0
2023-03-14 14:50:00,83.62,83.76,83.49,83.51,108564.0,78.3806,78.5118,78.2587,78.2775,108564.0
2023-03-14 15:00:00,83.52,83.68,83.38,83.45,174991.0,78.2868,78.4368,78.1556,78.2212,174991.0
2023-03-14 15:10:00,83.44,83.57,83.25,83.54,401876.0,78.2119,78.3337,78.0338,78.3056,401876.0
2023-03-14 15:20:00,83.55,83.56,83.29,83.52,252610.0,78.315,78.3243,78.0713,78.2868,252610.0
2023-03-14 15:30:00,83.52,83.94,83.5,83.79,394458.0,78.2868,78.6805,78.2681,78.5399,394458.0
2023-03-14 15:40:00,83.78,83.92,83.72,83.86,353988.0,78.5306,78.6618,78.4743,78.6055,353988.0
2023-03-14 15:50:00,83.86,84.14,83.73,84.05,781433.0,78.6055,78.868,78.4837,78.7836,781433.0
2023-03-15 09:30:00,83.07,83.74,82.85,83.68,506919.0,77.865,78.4931,77.6588,78.4368,506919.0
2023-03-15 09:40:00,83.67,84.07,83.62,83.97,267603.0,78.4274,78.8024,78.3806,78.7087,267603.0
2023-03-15 09:50:00,83.98,83.98,83.0,83.01,323160.0,78.718,78.718,77.7994,77.8088,323160.0
2023-03-15 10:00:00,83.0,83.73,82.92,83.59,369592.0,77.7994,78.4837,77.7244,78.3525,369592.0
2023-03-15 10:10:00,83.6,83.83,83.46,83.78,194666.0,78.3618,78.5774,78.2306,78.5306,194666.0
2023-03-15 10:20:00,83.79,83.96,83.32,83.49,171599.0,78.5399,78.6993,78.0994,78.2587,171599.0
2023-03-15 10:30:00,83.49,83.86,83.48,83.55,222750.0,78.2587,78.6055,78.2494,78.315,222750.0
2023-03-15 10:40:00,83.54,83.57,83.06,83.1,276218.0,78.3056,78.3337,77.8557,77.8932,276218.0
2023-03-15 10:50:00,83.11,83.69,83.01,83.64,184018.0,77.9025,78.4462,77.8088,78.3993,184018.0
2023-03-15 11:00:00,83.65,83.83,83.47,83.71,352951.0,78.4087,78.5774,78.24,78.4649,352951.0
2023-03-15 11:10:00,83.7,83.87,83.6,83.72,545986.0,78.4556,78.6149,78.3618,78.4743,545986.0
2023-03-15 11:20:00,83.7,83.7,83.41,83.52,214539.0,78.4556,78.4556,78.1837,78.2868,214539.0
2023-03-15 11:30:00,83.51,83.66,83.31,83.32,138215.0,78.2775,78.4181,78.09,78.0994,138215.0
2023-03-15 11:40:00,83.31,83.5,83.24,83.32,227772.0,78.09,78.2681,78.0244,78.0994,227772.0
2023-03-15 11:50:00,83.33,83.34,82.96,83.08,187598.0,78.1088,78.1181,77.7619,77.8744,187598.0
2023-03-15 12:00:00,83.07,83.19,82.95,83.07,147093.0,77.865,77.9775,77.7526,77.865,147093.0
2023-03-15 12:10:00,83.07,83.2,83.03,83.13,134359.0,77.865,77.9869,77.8275,77.9213,134359.0
2023-03-15 12:20:00,83.13,83.23,83.0,83.15,166485.0,77.9213,78.015,77.7994,77.94,166485.0
2023-03-15 12:30:00,83.14,83.35,83.05,83.13,196079.0,77.9307,78.1275,77.8463,77.9213,196079.0
2023-03-15 12:40:00,83.12,83.15,82.99,83.09,158500.0,77.9119,77.94,77.7901,77.8838,158500.0
2023-03-15 12:50:00,83.08,83.1,82.68,82.85,509867.0,77.8744,77.8932,77.4995,77.6588,509867.0
2023-03-15 13:00:00,82.84,83.07,82.8,82.97,357487.0,77.6495,77.865,77.612,77.7713,357487.0
2023-03-15 13:10:00,82.98,83.3,82.97,83.23,258887.0,77.7807,78.0806,77.7713,78.015,258887.0
2023-03-15 13:20:00,83.23,83.61,83.16,83.59,748424.0,78.015,78.3712,77.9494,78.3525,748424.0
2023-03-15 13:30:00,83.59,83.59,83.2,83.21,610713.0,78.3525,78.3525,77.9869,77.9963,610713.0
2023-03-15 13:40:00,83.21,83.26,83.1,83.17,240648.0,77.9963,78.0431,77.8932,77.9588,240648.0
2023-03-15 13:50:00,83.16,83.52,83.15,83.41,300851.0,77.9494,78.2868,77.94,78.1837,300851.0
2023-03-15 14:00:00,83.41,83.44,83.22,83.36,166186.0,78.1837,78.2119,78.0056,78.1369,166186.0
2023-03-15 14:10:00,83.36,83.64,83.28,83.6,161399.0,78.1369,78.3993,78.0619,78.3618,161399.0
2023-03-15 14:20:00,83.59,84.25,83.55,84.0,603507.0,78.3525,78.9711,78.315,78.7368,603507.0
2023-03-15 14:30:00,84.0,84.28,83.92,83.97,348938.0,78.7368,78.9992,78.6618,78.7087,348938.0
2023-03-15 14:40:00,83.97,84.05,83.72,83.75,261169.0,78.7087,78.7836,78.4743,78.5024,261169.0
2023-03-15 14:50:00,83.75,83.95,83.59,83.91,203408.0,78.5024,78.6899,78.3525,78.6524,203408.0
2023-03-15 15:00:00,83.91,84.05,83.58,83.65,346078.0,78.6524,78.7836,78.3431,78.4087,346078.0
2023-03-15 15:10:00,83.64,83.94,83.56,83.83,350234.0,78.3993,78.6805,78.3243,78.5774,350234.0
2023-03-15 15:20:00,83.8,84.01,83.68,83.87,558741.0,78.5493,78.7461,78.4368,78.6149,558741.0
2023-03-15 15:30:00,83.88,83.94,83.57,83.63,487771.0,78.6243,78.6805,78.3337,78.39,487771.0
2023-03-15 15:40:00,83.63,83.76,83.48,83.66,646132.0,78.39,78.5118,78.2494,78.4181,646132.0
2023-03-15 15:50:00,83.65,83.97,83.57,83.96,1090330.0,78.4087,78.7087,78.3337,78.6993,1090330.0
2023-03-16 09:30:00,83.36,83.36,82.99,83.34,246641.0,78.1369,78.1369,77.7901,78.1181,246641.0
2023-03-16 09:40:00,83.33,83.56,83.07,83.17,298457.0,78.1088,78.3243,77.865,77.9588,298457.0
2023-03-16 09:50:00,83.16,83.42,83.04,83.25,203702.0,77.9494,78.1931,77.8369,78.0338,203702.0
2023-03-16 10:00:00,83.25,83.38,82.49,82.49,186764.0,78.0338,78.1556,77.3214,77.3214,186764.0
2023-03-16 10:10:00,82.48,82.69,82.45,82.65,185629.0,77.312,77.5089,77.2839,77.4714,185629.0
2023-03-16 10:20:00,82.64,82.95,82.53,82.95,127062.0,77.462,77.7526,77.3589,77.7526,127062.0
2023-03-16 10:30:00,82.95,83.21,82.88,83.18,146393.0,77.7526,77.9963,77.6869,77.9682,146393.0
2023-03-16 10:40:00,83.18,83.54,83.18,83.46,339821.0,77.9682,78.3056,77.9682,78.2306,339821.0
2023-03-16 10:50:00,83.46,83.99,83.45,83.9,253775.0,78.2306,78.7274,78.2212,78.643,253775.0
2023-03-16 11:00:00,83.89,84.21,83.79,84.11,243497.0,78.6337,78.9336,78.5399,78.8399,243497.0
2023-03-16 11:10:00,84.1,84.15,83.99,84.08,136308.0,78.8305,78.8774,78.7274,78.8118,136308.0
2023-03-16 11:20:00,84.09,84.27,83.97,84.16,628148.0,78.8211,78.9899,78.7087,78.8867,628148.0
2023-03-16 11:30:00,84.17,84.22,83.89,83.92,125189.0,78.8961,78.943,78.6337,78.6618,125189.0
2023-03-16 11:40:00,83.91,84.1,83.9,83.99,149832.0,78.6524,78.8305,78.643,78.7274,149832.0
2023-03-16 11:50:00,83.98,84.05,83.86,83.87,188744.0,78.718,78.7836,78.6055,78.6149,188744.0
2023-03-16 12:00:00,83.87,83.91,83.46,83.47,461112.0,78.6149,78.6524,78.2306,78.24,461112.0
2023-03-16 12:10:00,83.46,83.52,83.38,83.45,173892.0,78.2306,78.2868,78.1556,78.2212,173892.0
2023-03-16 12:20:00,83.44,83.54,83.4,83.48,294606.0,78.2119,78.3056,78.1744,78.2494,294606.0
2023-03-16 12:30:00,83.49,83.56,83.4,83.48,362337.0,78.2587,78.3243,78.1744,78.2494,362337.0
2023-03-16 12:40:00,83.48,83.49,83.34,83.46,200394.0,78.2494,78.2587,78.1181,78.2306,200394.0
2023-03-16 12:50:00,83.47,83.84,83.47,83.82,386509.0,78.24,78.5868,78.24,78.568,386509.0
2023-03-16 13:00:00,83.82,84.28,83.8,84.11,247196.0,78.568,78.9992,78.5493,78.8399,247196.0
2023-03-16 13:10:00,84.1,84.14,83.85,83.94,303618.0,78.8305,78.868,78.5962,78.6805,303618.0
2023-03-16 13:20:00,83.94,84.03,83.84,83.84,136337.0,78.6805,78.7649,78.5868,78.5868,136337.0
2023-03-16 13:30:00,83.85,83.9,83.65,83.75,101466.0,78.5962,78.643,78.4087,78.5024,101466.0
2023-03-16 13:40:00,83.75,83.94,83.75,83.86,298384.0,78.5024,78.6805,78.5024,78.6055,298384.0
2023-03-16 13:50:00,83.86,83.96,83.75,83.84,155313.0,78.6055,78.6993,78.5024,78.5868,155313.0
2023-03-16 14:00:00,83.83,83.83,83.52,83.68,201933.0,78.5774,78.5774,78.2868,78.4368,201933.0
2023-03-16 14:10:00,83.69,83.72,83.38,83.45,150852.0,78.4462,78.4743,78.1556,78.2212,150852.0
2023-03-16 14:20:00,83.45,83.47,83.32,83.39,177175.0,78.2212,78.24,78.0994,78.165,177175.0
2023-03-16 14:30:00,83.38,83.43,83.2,83.4,226597.0,78.1556,78.2025,77.9869,78.1744,226597.0
2023-03-16 14:40:00,83.4,83.51,83.39,83.45,132634.0,78.1744,78.2775,78.165,78.2212,132634.0
2023-03-16 14:50:00,83.46,83.77,83.45,83.75,426415.0,78.2306,78.5212,78.2212,78.5024,426415.0
2023-03-16 15:00:00,83.75,83.81,83.61,83.64,196966.0,78.5024,78.5587,78.3712,78.3993,196966.0
2023-03-16 15:10:00,83.64,83.82,83.63,83.75,142589.0,78.3993,78.568,78.39,78.5024,142589.0
2023-03-16 15:20:00,83.75,83.93,83.69,83.84,149954.0,78.5024,78.6712,78.4462,78.5868,149954.0
2023-03-16 15:30:00,83.85,83.92,83.73,83.82,378235.0,78.5962,78.6618,78.4837,78.568,378235.0
2023-03-16 15:40:00,83.81,84.04,83.79,83.94,533212.0,78.5587,78.7743,78.5399,78.6805,533212.0
2023-03-16 15:50:00,83.94,84.02,83.75,83.91,905340.0,78.6805,78.7555,78.5024,78.6524,905340.0
2023-03-17 09:30:00,83.44,83.67,83.1,83.26,373249.0,78.2119,78.4274,77.8932,78.0431,373249.0
2023-03-17 09:40:00,83.27,83.46,83.25,83.28,292905.0,78.0525,78.2306,78.0338,78.0619,292905.0
2023-03-17 09:50:00,83.28,83.42,82.89,83.0,190067.0,78.0619,78.1931,77.6963,77.7994,190067.0
2023-03-17 10:00:00,83.03,83.53,82.96,83.02,452606.0,77.8275,78.2962,77.7619,77.8182,452606.0
2023-03-17 10:10:00,83.02,83.02,82.7,82.75,299866.0,77.8182,77.8182,77.5182,77.5651,299866.0
2023-03-17 10:20:00,82.76,82.76,82.29,82.59,340025.0,77.5745,77.5745,77.1339,77.4151,340025.0
2023-03-17 10:30:00,82.59,82.67,82.36,82.63,348244.0,77.4151,77.4901,77.1995,77.4526,348244.0
2023-03-17 10:40:00,82.64,82.65,82.29,82.35,114294.0,77.462,77.4714,77.1339,77.1902,114294.0
2023-03-17 10:50:00,82.36,82.52,82.24,82.47,148739.0,77.1995,77.3495,77.087,77.3026,148739.0
2023-03-17 11:00:00,82.47,82.62,82.32,82.54,174596.0,77.3026,77.4432,77.162,77.3683,174596.0
2023-03-17 11:10:00,82.53,82.83,82.51,82.69,148483.0,77.3589,77.6401,77.3401,77.5089,148483.0
2023-03-17 11:20:00,82.68,82.75,82.45,82.56,188558.0,77.4995,77.5651,77.2839,77.387,188558.0
2023-03-17 11:30:00,82.56,82.82,82.53,82.56,90879.0,77.387,77.6307,77.3589,77.387,90879.0
2023-03-17 11:40:00,82.56,82.62,82.4,82.59,130538.0,77.387,77.4432,77.237,77.4151,130538.0
2023-03-17 11:50:00,82.59,82.67,82.24,82.37,133964.0,77.4151,77.4901,77.087,77.2089,133964.0
2023-03-17 12:00:00,82.36,82.51,82.25,82.48,149334.0,77.1995,77.3401,77.0964,77.312,149334.0
2023-03-17 12:10:00,82.49,82.64,82.4,82.51,154728.0,77.3214,77.462,77.237,77.3401,154728.0
2023-03-17 12:20:00,82.5,82.68,82.4,82.64,119578.0,77.3308,77.4995,77.237,77.462,119578.0
2023-03-17 12:30:00,82.64,82.89,82.59,82.62,158244.0,77.462,77.6963,77.4151,77.4432,158244.0
2023-03-17 12:40:00,82.63,82.68,82.44,82.45,116937.0,77.4526,77.4995,77.2745,77.2839,116937.0
2023-03-17 12:50:00,82.43,82.56,82.3,82.34,146763.0,77.2651,77.387,77.1433,77.1808,146763.0
2023-03-17 13:00:00,82.34,82.37,82.17,82.26,196502.0,77.1808,77.2089,77.0214,77.1058,196502.0
2023-03-17 13:10:00,82.26,82.42,82.21,82.41,160372.0,77.1058,77.2558,77.0589,77.2464,160372.0
2023-03-17 13:20:00,82.42,82.6,82.39,82.42,167791.0,77.2558,77.4245,77.2276,77.2558,167791.0
2023-03-17 13:30:00,82.42,82.68,82.38,82.54,334598.0,77.2558,77.4995,77.2183,77.3683,334598.0
2023-03-17 13:40:00,82.54,82.6,82.38,82.57,205980.0,77.3683,77.4245,77.2183,77.3964,205980.0
2023-03-17 13:50:00,82.58,82.62,82.42,82.61,174006.0,77.4057,77.4432,77.2558,77.4339,174006.0
2023-03-17 14:00:00,82.63,82.74,82.4,82.49,299072.0,77.4526,77.5557,77.237,77.3214,299072.0
2023-03-17 14:10:00,82.5,82.51,82.33,82.34,144479.0,77.3308,77.3401,77.1714,77.1808,144479.0
2023-03-17 14:20:00,82.35,82.39,82.02,82.04,158025.0,77.1902,77.2276,76.8808,76.8996,158025.0
2023-03-17 14:30:00,82.04,82.24,82.03,82.17,154255.0,76.8996,77.087,76.8902,77.0214,154255.0
2023-03-17 14:40:00,82.16,82.25,82.08,82.18,163538.0,77.0121,77.0964,76.9371,77.0308,163538.0
2023-03-17 14:50:00,82.18,82.34,82.01,82.28,171252.0,77.0308,77.1808,76.8715,77.1245,171252.0
2023-03-17 15:00:00,82.3,82.38,82.15,82.3,177288.0,77.1433,77.2183,77.0027,77.1433,177288.0
2023-03-17 15:10:00,82.29,82.61,82.28,82.51,363912.0,77.1339,77.4339,77.1245,77.3401,363912.0
2023-03-17 15:20:00,82.5,82.75,82.45,82.72,259343.0,77.3308,77.5651,77.2839,77.537,259343.0
2023-03-17 15:30:00,82.73,82.74,82.22,82.23,377271.0,77.5463,77.5557,77.0683,77.0777,377271.0
2023-03-17 15:40:00,82.23,82.33,82.08,82.2,674366.0,77.0777,77.1714,76.9371,77.0496,674366.0
2023-03-17 15:50:00,82.19,82.31,82.02,82.04,1365087.0,77.0402,77.1527,76.8808,76.8996,1365087.0
2023-03-20 09:30:00,82.36,82.74,82.04,82.06,408297.0,77.1995,77.5557,76.8996,76.9183,408297.0
2023-03-20 09:40:00,82.06,82.38,81.91,82.38,348901.0,76.9183,77.2183,76.7777,77.2183,348901.0
2023-03-20 09:50:00,82.4,82.52,82.3,82.32,233925.0,77.237,77.3495,77.1433,77.162,233925.0
2023-03-20 10:00:00,82.34,82.62,82.34,82.4,363407.0,77.1808,77.4432,77.1808,77.237,363407.0
2023-03-20 10:10:00,82.41,82.6,82.29,82.39,228888.0,77.2464,77.4245,77.1339,77.2276,228888.0
2023-03-20 10:20:00,82.4,82.62,82.35,82.59,383914.0,77.237,77.4432,77.1902,77.4151,383914.0
2023-03-20 10:30:00,82.59,82.77,82.47,82.68,351669.0,77.4151,77.5838,77.3026,77.4995,351669.0
2023-03-20 10:40:00,82.68,82.86,82.62,82.86,125341.0,77.4995,77.6682,77.4432,77.6682,125341.0
2023-03-20 10:50:00,82.87,83.06,82.78,83.03,115992.0,77.6776,77.8557,77.5932,77.8275,115992.0
2023-03-20 11:00:00,83.02,83.25,83.01,83.04,179426.0,77.8182,78.0338,77.8088,77.8369,179426.0
2023-03-20 11:10:00,83.04,83.04,82.84,82.95,116648.0,77.8369,77.8369,77.6495,77.7526,116648.0
2023-03-20 11:20:00,82.96,83.15,82.93,83.11,107439.0,77.7619,77.94,77.7338,77.9025,107439.0
2023-03-20 11:30:00,83.12,83.12,82.89,82.98,113319.0,77.9119,77.9119,77.6963,77.7807,113319.0
2023-03-20 11:40:00,82.98,83.01,82.85,82.97,87141.0,77.7807,77.8088,77.6588,77.7713,87141.0
2023-03-20 11:50:00,82.97,83.08,82.86,82.91,174439.0,77.7713,77.8744,77.6682,77.7151,174439.0
2023-03-20 12:00:00,82.91,82.99,82.7,82.71,142485.0,77.7151,77.7901,77.5182,77.5276,142485.0
2023-03-20 12:10:00,82.7,82.7,82.47,82.53,100635.0,77.5182,77.5182,77.3026,77.3589,100635.0
2023-03-20 12:20:00,82.53,82.71,82.5,82.62,72593.0,77.3589,77.5276,77.3308,77.4432,72593.0
2023-03-20 12:30:00,82.63,82.74,82.57,82.72,89237.0,77.4526,77.5557,77.3964,77.537,89237.0
2023-03-20 12:40:00,82.71,82.84,82.66,82.81,73231.0,77.5276,77.6495,77.4807,77.6213,73231.0
2023-03-20 12:50:00,82.82,83.09,82.82,82.99,126970.0,77.6307,77.8838,77.6307,77.7901,126970.0
2023-03-20 13:00:00,83.0,83.24,82.99,83.19,119464.0,77.7994,78.0244,77.7901,77.9775,119464.0
2023-03-20 13:10:00,83.19,83.27,83.15,83.18,71152.0,77.9775,78.0525,77.94,77.9682,71152.0
2023-03-20 13:20:00,83.18,83.21,83.11,83.11,64689.0,77.9682,77.9963,77.9025,77.9025,64689.0
2023-03-20 13:30:00,83.11,83.16,82.92,82.99,126186.0,77.9025,77.9494,77.7244,77.7901,126186.0
2023-03-20 13:40:00,82.99,83.02,82.86,82.9,203049.0,77.7901,77.8182,77.6682,77.7057,203049.0
2023-03-20 13:50:00,82.9,82.9,82.75,82.77,288512.0,77.7057,77.7057,77.5651,77.5838,288512.0
2023-03-20 14:00:00,82.77,82.8,82.57,82.64,138224.0,77.5838,77.612,77.3964,77.462,138224.0
2023-03-20 14:10:00,82.64,82.73,82.62,82.71,63737.0,77.462,77.5463,77.4432,77.5276,63737.0
2023-03-20 14:20:00,82.7,82.81,82.67,82.75,232715.0,77.5182,77.6213,77.4901,77.5651,232715.0
2023-03-20 14:30:00,82.76,82.83,82.55,82.58,196857.0,77.5745,77.6401,77.3776,77.4057,196857.0
2023-03-20 14:40:00,82.58,82.66,82.5,82.62,99725.0,77.4057,77.4807,77.3308,77.4432,99725.0
2023-03-20 14:50:00,82.62,82.76,82.6,82.66,174900.0,77.4432,77.5745,77.4245,77.4807,174900.0
2023-03-20 15:00:00,82.65,82.8,82.57,82.71,127132.0,77.4714,77.612,77.3964,77.5276,127132.0
2023-03-20 15:10:00,82.7,82.84,82.66,82.82,229741.0,77.5182,77.6495,77.4807,77.6307,229741.0
2023-03-20 15:20:00,82.81,82.93,82.68,82.93,172202.0,77.6213,77.7338,77.4995,77.7338,172202.0
2023-03-20 15:30:00,82.92,83.1,82.89,82.97,258351.0,77.7244,77.8932,77.6963,77.7713,258351.0
2023-03-20 15:40:00,82.96,83.06,82.91,82.98,228716.0,77.7619,77.8557,77.7151,77.7807,228716.0
2023-03-20 15:50:00,82.99,83.11,82.89,82.97,790412.0,77.7901,77.9025,77.6963,77.7713,790412.0
2023-03-21 09:30:00,83.56,83.68,83.37,83.62,235671.0,78.3243,78.4368,78.1462,78.3806,235671.0
2023-03-21 09:40:00,83.62,83.67,83.32,83.47,174461.0,78.3806,78.4274,78.0994,78.24,174461.0
2023-03-21 09:50:00,83.48,83.5,83.21,83.22,121394.0,78.2494,78.2681,77.9963,78.0056,121394.0
2023-03-21 10:00:00,83.23,83.26,82.92,82.97,173384.0,78.015,78.0431,77.7244,77.7713,173384.0
2023-03-21 10:10:00,82.98,83.14,82.85,82.87,181201.0,77.7807,77.9307,77.6588,77.6776,181201.0
2023-03-21 10:20:00,82.87,82.91,82.45,82.55,173935.0,77.6776,77.7151,77.2839,77.3776,173935.0
2023-03-21 10:30:00,82.55,82.68,82.45,82.55,318843.0,77.3776,77.4995,77.2839,77.3776,318843.0
2023-03-21 10:40:00,82.55,82.83,82.48,82.83,149584.0,77.3776,77.6401,77.312,77.6401,149584.0
2023-03-21 10:50:00,82.83,82.89,82.73,82.81,93340.0,77.6401,77.6963,77.5463,77.6213,93340.0
2023-03-21 11:00:00,82.82,83.14,82.8,83.1,70235.0,77.6307,77.9307,77.612,77.8932,70235.0
2023-03-21 11:10:00,83.11,83.19,83.08,83.18,58211.0,77.9025,77.9775,77.8744,77.9682,58211.0
2023-03-21 11:20:00,83.18,83.24,83.11,83.16,61256.0,77.9682,78.0244,77.9025,77.9494,61256.0
2023-03-21 11:30:00,83.15,83.16,82.75,82.77,98610.0,77.94,77.9494,77.5651,77.5838,98610.0
2023-03-21 11:40:00,82.76,82.77,82.47,82.58,99883.0,77.5745,77.5838,77.3026,77.4057,99883.0
2023-03-21 11:50:00,82.58,82.63,82.45,82.49,79369.0,77.4057,77.4526,77.2839,77.3214,79369.0
2023-03-21 12:00:00,82.48,82.58,82.44,82.51,72307.0,77.312,77.4057,77.2745,77.3401,72307.0
2023-03-21 12:10:00,82.51,82.65,82.49,82.55,61343.0,77.3401,77.4714,77.3214,77.3776,61343.0
2023-03-21 12:20:00,82.54,82.62,82.49,82.49,202706.0,77.3683,77.4432,77.3214,77.3214,202706.0
2023-03-21 12:30:00,82.49,82.58,82.35,82.35,86318.0,77.3214,77.4057,77.1902,77.1902,86318.0
2023-03-21 12:40:00,82.35,82.39,82.29,82.33,88843.0,77.1902,77.2276,77.1339,77.1714,88843.0
2023-03-21 12:50:00,82.34,82.42,82.2,82.21,152997.0,77.1808,77.2558,77.0496,77.0589,152997.0
2023-03-21 13:00:00,82.22,82.22,82.04,82.12,66653.0,77.0683,77.0683,76.8996,76.9746,66653.0
2023-03-21 13:10:00,82.12,82.23,82.11,82.23,73881.0,76.9746,77.0777,76.9652,77.0777,73881.0
2023-03-21 13:20:00,82.23,82.26,82.11,82.16,119882.0,77.0777,77.1058,76.9652,77.0121,119882.0
2023-03-21 13:30:00,82.15,82.31,82.14,82.26,52473.0,77.0027,77.1527,76.9933,77.1058,52473.0
2023-03-21 13:40:00,82.26,82.26,82.13,82.15,122182.0,77.1058,77.1058,76.9839,77.0027,122182.0
2023-03-21 13:50:00,82.14,82.17,82.02,82.07,65960.0,76.9933,77.0214,76.8808,76.9277,65960.0
2023-03-21 14:00:00,82.08,82.12,81.99,81.99,60618.0,76.9371,76.9746,76.8527,76.8527,60618.0
2023-03-21 14:10:00,81.99,81.99,81.87,81.9,77555.0,76.8527,76.8527,76.7402,76.7684,77555.0
2023-03-21 14:20:00,81.9,81.97,81.84,81.93,82783.0,76.7684,76.834,76.7121,76.7965,82783.0
2023-03-21 14:30:00,81.93,82.04,81.91,81.97,121458.0,76.7965,76.8996,76.7777,76.834,121458.0
2023-03-21 14:40:00,81.97,82.15,81.92,82.14,301578.0,76.834,77.0027,76.7871,76.9933,301578.0
2023-03-21 14:50:00,82.14,82.28,82.09,82.24,139370.0,76.9933,77.1245,76.9464,77.087,139370.0
2023-03-21 15:00:00,82.23,82.4,82.21,82.4,139079.0,77.0777,77.237,77.0589,77.237,139079.0
2023-03-21 15:10:00,82.4,82.64,82.36,82.62,290936.0,77.237,77.462,77.1995,77.4432,290936.0
2023-03-21 15:20:00,82.62,82.65,82.43,82.5,143976.0,77.4432,77.4714,77.2651,77.3308,143976.0
2023-03-21 15:30:00,82.49,82.69,82.49,82.69,204687.0,77.3214,77.5089,77.3214,77.5089,204687.0
2023-03-21 15:40:00,82.7,82.82,82.67,82.81,339346.0,77.5182,77.6307,77.4901,77.6213,339346.0
2023-03-21 15:50:00,82.8,82.8,82.51,82.58,778833.0,77.612,77.612,77.3401,77.4057,778833.0
2023-03-22 09:30:00,82.14,82.14,81.39,81.47,248178.0,76.9933,76.9933,76.2903,76.3653,248178.0
2023-03-22 09:40:00,81.47,81.47,81.02,81.07,199081.0,76.3653,76.3653,75.9435,75.9904,199081.0
2023-03-22 09:50:00,81.08,81.24,80.85,81.1,187831.0,75.9997,76.1497,75.7841,76.0185,187831.0
2023-03-22 10:00:00,81.1,81.42,81.1,81.42,122051.0,76.0185,76.3184,76.0185,76.3184,122051.0
2023-03-22 10:10:00,81.42,81.59,81.31,81.58,239603.0,76.3184,76.4778,76.2153,76.4684,239603.0
2023-03-22 10:20:00,81.58,81.87,81.58,81.84,228787.0,76.4684,76.7402,76.4684,76.7121,228787.0
2023-03-22 10:30:00,81.84,81.9,81.75,81.81,130073.0,76.7121,76.7684,76.6278,76.684,130073.0
2023-03-22 10:40:00,81.8,81.82,81.62,81.66,107474.0,76.6746,76.6934,76.5059,76.5434,107474.0
2023-03-22 10:50:00,81.66,81.7,81.48,81.51,71503.0,76.5434,76.5809,76.3747,76.4028,71503.0
2023-03-22 11:00:00,81.52,81.62,81.4,81.41,86060.0,76.4122,76.5059,76.2997,76.3091,86060.0
2023-03-22 11:10:00,81.41,81.42,81.12,81.16,127880.0,76.3091,76.3184,76.0372,76.0747,127880.0
2023-03-22 11:20:00,81.17,81.18,81.08,81.16,97591.0,76.0841,76.0935,75.9997,76.0747,97591.0
2023-03-22 11:30:00,81.17,81.19,80.95,80.99,74239.0,76.0841,76.1028,75.8779,75.9154,74239.0
2023-03-22 11:40:00,80.99,80.99,80.88,80.99,79752.0,75.9154,75.9154,75.8123,75.9154,79752.0
2023-03-22 11:50:00,81.0,81.02,80.9,81.0,88043.0,75.9247,75.9435,75.831,75.9247,88043.0
2023-03-22 12:00:00,81.01,81.13,80.99,81.12,111729.0,75.9341,76.0466,75.9154,76.0372,111729.0
2023-03-22 12:10:00,81.11,81.14,81.03,81.12,60013.0,76.0279,76.056,75.9529,76.0372,60013.0
2023-03-22 12:20:00,81.12,81.38,81.12,81.37,182872.0,76.0372,76.2809,76.0372,76.2716,182872.0
2023-03-22 12:30:00,81.37,81.4,81.17,81.19,123857.0,76.2716,76.2997,76.0841,76.1028,123857.0
2023-03-22 12:40:00,81.19,81.34,81.19,81.31,93703.0,76.1028,76.2434,76.1028,76.2153,93703.0
2023-03-22 12:50:00,81.3,81.3,81.14,81.14,73900.0,76.2059,76.2059,76.056,76.056,73900.0
2023-03-22 13:00:00,81.13,81.16,81.05,81.06,65616.0,76.0466,76.0747,75.9716,75.981,65616.0
2023-03-22 13:10:00,81.06,81.17,81.06,81.14,67236.0,75.981,76.0841,75.981,76.056,67236.0
2023-03-22 13:20:00,81.15,81.2,81.1,81.18,59413.0,76.0653,76.1122,76.0185,76.0935,59413.0
2023-03-22 13:30:00,81.19,81.27,81.13,81.13,88169.0,76.1028,76.1778,76.0466,76.0466,88169.0
2023-03-22 13:40:00,81.13,81.2,81.1,81.2,85305.0,76.0466,76.1122,76.0185,76.1122,85305.0
2023-03-22 13:50:00,81.2,81.35,81.2,81.33,64113.0,76.1122,76.2528,76.1122,76.2341,64113.0
2023-03-22 14:00:00,81.35,82.1,81.34,81.69,202760.0,76.2528,76.9558,76.2434,76.5715,202760.0
2023-03-22 14:10:00,81.7,81.83,81.23,81.61,386846.0,76.5809,76.7027,76.1403,76.4965,386846.0
2023-03-22 14:20:00,81.59,81.6,81.36,81.49,98959.0,76.4778,76.4871,76.2622,76.384,98959.0
2023-03-22 14:30:00,81.5,81.64,80.92,81.35,357871.0,76.3934,76.5246,75.8498,76.2528,357871.0
2023-03-22 14:40:00,81.34,82.14,81.34,81.95,306623.0,76.2434,76.9933,76.2434,76.8152,306623.0
2023-03-22 14:50:00,81.96,82.01,81.17,81.19,303184.0,76.8246,76.8715,76.0841,76.1028,303184.0
2023-03-22 15:00:00,81.17,81.31,80.62,80.81,600948.0,76.0841,76.2153,75.5686,75.7466,600948.0
2023-03-22 15:10:00,80.84,81.32,80.73,81.17,794955.0,75.7748,76.2247,75.6717,76.0841,794955.0
2023-03-22 15:20:00,81.17,81.56,81.06,81.24,424465.0,76.0841,76.4497,75.981,76.1497,424465.0
2023-03-22 15:30:00,81.25,81.31,80.63,80.7,591112.0,76.1591,76.2153,75.5779,75.6435,591112.0
2023-03-22 15:40:00,80.7,80.78,80.19,80.24,598472.0,75.6435,75.7185,75.1655,75.2124,598472.0
2023-03-22 15:50:00,80.25,80.28,79.59,79.62,1814375.0,75.2217,75.2499,74.6031,74.6312,1814375.0
2023-03-23 09:30:00,79.58,79.58,79.35,79.46,259064.0,75.0208,75.0208,74.8039,74.9076,259064.0
2023-03-23 09:40:00,79.46,79.95,79.31,79.92,331173.0,74.9076,75.3696,74.7662,75.3413,331173.0
2023-03-23 09:50:00,79.92,80.03,79.85,79.92,164709.0,75.3413,75.445,75.2753,75.3413,164709.0
2023-03-23 10:00:00,79.93,80.03,79.46,79.95,187135.0,75.3507,75.445,74.9076,75.3696,187135.0
2023-03-23 10:10:00,79.95,80.06,79.84,79.96,250079.0,75.3696,75.4733,75.2659,75.379,250079.0
2023-03-23 10:20:00,79.96,79.96,79.77,79.85,77108.0,75.379,75.379,75.1999,75.2753,77108.0
2023-03-23 10:30:00,79.85,80.07,79.83,80.05,95843.0,75.2753,75.4827,75.2564,75.4638,95843.0
2023-03-23 10:40:00,80.05,80.26,80.0,80.22,117670.0,75.4638,75.6618,75.4167,75.6241,117670.0
2023-03-23 10:50:00,80.24,80.4,80.21,80.33,97074.0,75.643,75.7938,75.6147,75.7278,97074.0
2023-03-23 11:00:00,80.33,80.56,80.32,80.44,165478.0,75.7278,75.9446,75.7184,75.8315,165478.0
2023-03-23 11:10:00,80.45,80.61,80.42,80.45,114163.0,75.8409,75.9918,75.8126,75.8409,114163.0
2023-03-23 11:20:00,80.46,80.54,80.33,80.35,72004.0,75.8504,75.9258,75.7278,75.7467,72004.0
2023-03-23 11:30:00,80.36,80.53,80.36,80.47,69656.0,75.7561,75.9163,75.7561,75.8598,69656.0
2023-03-23 11:40:00,80.46,80.5,80.31,80.4,90674.0,75.8504,75.8881,75.7089,75.7938,90674.0
2023-03-23 11:50:00,80.39,80.48,80.32,80.33,68193.0,75.7844,75.8692,75.7184,75.7278,68193.0
2023-03-23 12:00:00,80.3,80.31,80.19,80.28,88158.0,75.6995,75.7089,75.5958,75.6807,88158.0
2023-03-23 12:10:00,80.28,80.28,80.08,80.12,114835.0,75.6807,75.6807,75.4921,75.5298,114835.0
2023-03-23 12:20:00,80.14,80.21,80.03,80.16,78778.0,75.5487,75.6147,75.445,75.5675,78778.0
2023-03-23 12:30:00,80.17,80.24,80.04,80.06,192913.0,75.577,75.643,75.4544,75.4733,192913.0
2023-03-23 12:40:00,80.06,80.07,79.85,79.94,134958.0,75.4733,75.4827,75.2753,75.3601,134958.0
2023-03-23 12:50:00,79.94,79.96,79.85,79.9,115754.0,75.3601,75.379,75.2753,75.3224,115754.0
2023-03-23 13:00:00,79.91,79.96,79.76,79.8,73714.0,75.3319,75.379,75.1905,75.2282,73714.0
2023-03-23 13:10:00,79.81,79.82,79.56,79.63,145624.0,75.2376,75.247,75.0019,75.0679,145624.0
2023-03-23 13:20:00,79.64,79.7,79.41,79.56,189630.0,75.0773,75.1339,74.8605,75.0019,189630.0
2023-03-23 13:30:00,79.56,79.68,79.47,79.49,124223.0,75.0019,75.115,74.9171,74.9359,124223.0
2023-03-23 13:40:00,79.5,79.56,79.32,79.39,83464.0,74.9454,75.0019,74.7757,74.8417,83464.0
2023-03-23 13:50:00,79.4,79.44,79.26,79.38,102928.0,74.8511,74.8888,74.7191,74.8322,102928.0
2023-03-23 14:00:00,79.38,79.51,79.32,79.34,111033.0,74.8322,74.9548,74.7757,74.7945,111033.0
2023-03-23 14:10:00,79.34,79.43,79.28,79.34,74766.0,74.7945,74.8794,74.738,74.7945,74766.0
2023-03-23 14:20:00,79.34,79.36,78.93,78.93,151171.0,74.7945,74.8134,74.408,74.408,151171.0
2023-03-23 14:30:00,78.92,79.06,78.87,78.9,229610.0,74.3986,74.5306,74.3514,74.3797,229610.0
2023-03-23 14:40:00,78.91,78.93,78.67,78.78,191844.0,74.3892,74.408,74.1629,74.2666,191844.0
2023-03-23 14:50:00,78.76,78.88,78.54,78.87,187468.0,74.2477,74.3609,74.0404,74.3514,187468.0
2023-03-23 15:00:00,78.88,79.52,78.87,79.15,517381.0,74.3609,74.9642,74.3514,74.6154,517381.0
2023-03-23 15:10:00,79.14,79.2,78.64,78.65,274951.0,74.606,74.6625,74.1346,74.144,274951.0
2023-03-23 15:20:00,78.65,78.78,78.41,78.64,383534.0,74.144,74.2666,73.9178,74.1346,383534.0
2023-03-23 15:30:00,78.63,78.9,78.52,78.79,358447.0,74.1252,74.3797,74.0215,74.276,358447.0
2023-03-23 15:40:00,78.79,79.04,78.69,78.9,507535.0,74.276,74.5117,74.1818,74.3797,507535.0
2023-03-23 15:50:00,78.91,79.17,78.67,78.7,1146234.0,74.3892,74.6343,74.1629,74.1912,1146234.0
2023-03-24 09:30:00,78.34,78.5,78.26,78.42,204275.0,73.8518,74.0026,73.7764,73.9272,204275.0
2023-03-24 09:40:00,78.42,78.49,78.1,78.23,154606.0,73.9272,73.9932,73.6256,73.7481,154606.0
2023-03-24 09:50:00,78.23,78.73,78.21,78.64,161938.0,73.7481,74.2195,73.7293,74.1346,161938.0
2023-03-24 10:00:00,78.65,78.77,78.46,78.61,224318.0,74.144,74.2572,73.9649,74.1063,224318.0
2023-03-24 10:10:00,78.59,78.78,78.47,78.55,213770.0,74.0875,74.2666,73.9744,74.0498,213770.0
2023-03-24 10:20:00,78.56,79.08,78.4,79.01,124783.0,74.0592,74.5494,73.9084,74.4834,124783.0
2023-03-24 10:30:00,79.01,79.21,78.93,78.97,226332.0,74.4834,74.672,74.408,74.4457,226332.0
2023-03-24 10:40:00,78.96,78.96,78.66,78.66,274217.0,74.4363,74.4363,74.1535,74.1535,274217.0
2023-03-24 10:50:00,78.66,78.89,78.64,78.84,159527.0,74.1535,74.3703,74.1346,74.3232,159527.0
2023-03-24 11:00:00,78.84,78.95,78.62,78.65,127811.0,74.3232,74.4269,74.1158,74.144,127811.0
2023-03-24 11:10:00,78.63,78.75,78.52,78.64,83207.0,74.1252,74.2383,74.0215,74.1346,83207.0
2023-03-24 11:20:00,78.63,78.92,78.59,78.78,73980.0,74.1252,74.3986,74.0875,74.2666,73980.0
2023-03-24 11:30:00,78.76,78.96,78.7,78.92,74901.0,74.2477,74.4363,74.1912,74.3986,74901.0
2023-03-24 11:40:00,78.94,79.26,78.9,79.11,128517.0,74.4174,74.7191,74.3797,74.5777,128517.0
2023-03-24 11:50:00,79.1,79.28,79.03,79.26,124618.0,74.5683,74.738,74.5023,74.7191,124618.0
2023-03-24 12:00:00,79.27,79.49,79.15,79.16,183757.0,74.7285,74.9359,74.6154,74.6248,183757.0
2023-03-24 12:10:00,79.16,79.38,79.16,79.27,85384.0,74.6248,74.8322,74.6248,74.7285,85384.0
2023-03-24 12:20:00,79.28,79.41,79.26,79.4,99500.0,74.738,74.8605,74.7191,74.8511,99500.0
2023-03-24 12:30:00,79.41,79.49,79.34,79.42,113270.0,74.8605,74.9359,74.7945,74.8699,113270.0
2023-03-24 12:40:00,79.42,79.76,79.37,79.73,564668.0,74.8699,75.1905,74.8228,75.1622,564668.0
2023-03-24 12:50:00,79.74,79.84,79.67,79.73,179660.0,75.1716,75.2659,75.1056,75.1622,179660.0
2023-03-24 13:00:00,79.74,79.85,79.68,79.73,122358.0,75.1716,75.2753,75.115,75.1622,122358.0
2023-03-24 13:10:00,79.74,79.75,79.55,79.6,86522.0,75.1716,75.181,74.9925,75.0396,86522.0
2023-03-24 13:20:00,79.59,79.83,79.55,79.71,144226.0,75.0302,75.2564,74.9925,75.1433,144226.0
2023-03-24 13:30:00,79.71,79.84,79.69,79.79,146698.0,75.1433,75.2659,75.1245,75.2187,146698.0
2023-03-24 13:40:00,79.8,79.83,79.59,79.63,118984.0,75.2282,75.2564,75.0302,75.0679,118984.0
2023-03-24 13:50:00,79.63,79.68,79.56,79.63,133134.0,75.0679,75.115,75.0019,75.0679,133134.0
2023-03-24 14:00:00,79.64,79.73,79.61,79.72,107604.0,75.0773,75.1622,75.0491,75.1527,107604.0
2023-03-24 14:10:00,79.71,79.91,79.71,79.81,159929.0,75.1433,75.3319,75.1433,75.2376,159929.0
2023-03-24 14:20:00,79.82,79.92,79.77,79.87,144544.0,75.247,75.3413,75.1999,75.2942,144544.0
2023-03-24 14:30:00,79.87,80.16,79.84,80.12,278935.0,75.2942,75.5675,75.2659,75.5298,278935.0
2023-03-24 14:40:00,80.11,80.18,80.03,80.09,161973.0,75.5204,75.5864,75.445,75.5016,161973.0
2023-03-24 14:50:00,80.09,80.28,80.05,80.22,154757.0,75.5016,75.6807,75.4638,75.6241,154757.0
2023-03-24 15:00:00,80.22,80.3,80.09,80.2,232245.0,75.6241,75.6995,75.5016,75.6052,232245.0
2023-03-24 15:10:00,80.2,80.31,80.15,80.3,179255.0,75.6052,75.7089,75.5581,75.6995,179255.0
2023-03-24 15:20:00,80.3,80.53,80.3,80.5,240300.0,75.6995,75.9163,75.6995,75.8881,240300.0
2023-03-24 15:30:00,80.51,80.64,80.41,80.59,498108.0,75.8975,76.02,75.8032,75.9729,498108.0
2023-03-24 15:40:00,80.59,80.64,80.39,80.45,496478.0,75.9729,76.02,75.7844,75.8409,496478.0
2023-03-24 15:50:00,80.45,80.73,80.4,80.71,1420697.0,75.8409,76.1049,75.7938,76.086,1420697.0
2023-03-27 09:30:00,81.29,81.48,81.04,81.07,372715.0,76.6328,76.8119,76.3971,76.4254,372715.0
2023-03-27 09:40:00,81.09,81.36,81.03,81.28,238537.0,76.4443,76.6988,76.3877,76.6234,238537.0
2023-03-27 09:50:00,81.28,81.29,80.83,80.92,198159.0,76.6234,76.6328,76.1992,76.284,198159.0
2023-03-27 10:00:00,80.92,81.04,80.52,80.58,197381.0,76.284,76.3971,75.9069,75.9635,197381.0
2023-03-27 10:10:00,80.57,80.92,80.54,80.67,203199.0,75.9541,76.284,75.9258,76.0483,203199.0
2023-03-27 10:20:00,80.69,80.81,80.6,80.79,151141.0,76.0672,76.1803,75.9823,76.1614,151141.0
2023-03-27 10:30:00,80.78,80.87,80.65,80.82,62324.0,76.152,76.2369,76.0295,76.1897,62324.0
2023-03-27 10:40:00,80.83,80.86,80.65,80.76,100809.0,76.1992,76.2274,76.0295,76.1332,100809.0
2023-03-27 10:50:00,80.76,80.85,80.55,80.55,103551.0,76.1332,76.218,75.9352,75.9352,103551.0
2023-03-27 11:00:00,80.54,80.74,80.53,80.67,80806.0,75.9258,76.1143,75.9163,76.0483,80806.0
2023-03-27 11:10:00,80.66,80.82,80.63,80.67,63643.0,76.0389,76.1897,76.0106,76.0483,63643.0
2023-03-27 11:20:00,80.66,80.88,80.65,80.87,83898.0,76.0389,76.2463,76.0295,76.2369,83898.0
2023-03-27 11:30:00,80.86,80.97,80.85,80.97,51521.0,76.2274,76.3311,76.218,76.3311,51521.0
2023-03-27 11:40:00,80.97,81.03,80.92,81.0,57866.0,76.3311,76.3877,76.284,76.3594,57866.0
2023-03-27 11:50:00,81.0,81.0,80.79,80.94,80373.0,76.3594,76.3594,76.1614,76.3029,80373.0
2023-03-27 12:00:00,80.93,81.02,80.78,80.87,57720.0,76.2934,76.3783,76.152,76.2369,57720.0
2023-03-27 12:10:00,80.87,81.09,80.84,81.05,85917.0,76.2369,76.4443,76.2086,76.4066,85917.0
2023-03-27 12:20:00,81.06,81.13,80.94,80.97,87047.0,76.416,76.482,76.3029,76.3311,87047.0
2023-03-27 12:30:00,80.98,81.01,80.9,80.99,63510.0,76.3406,76.3688,76.2651,76.35,63510.0
2023-03-27 12:40:00,80.98,81.01,80.9,80.95,44701.0,76.3406,76.3688,76.2651,76.3123,44701.0
2023-03-27 12:50:00,80.94,81.11,80.94,81.09,40964.0,76.3029,76.4631,76.3029,76.4443,40964.0
2023-03-27 13:00:00,81.08,81.17,81.04,81.05,52504.0,76.4348,76.5197,76.3971,76.4066,52504.0
2023-03-27 13:10:00,81.05,81.07,80.96,81.06,48837.0,76.4066,76.4254,76.3217,76.416,48837.0
2023-03-27 13:20:00,81.06,81.24,81.04,81.22,45161.0,76.416,76.5857,76.3971,76.5668,45161.0
2023-03-27 13:30:00,81.22,81.3,81.18,81.2,99189.0,76.5668,76.6422,76.5291,76.548,99189.0
2023-03-27 13:40:00,81.2,81.28,81.17,81.22,47998.0,76.548,76.6234,76.5197,76.5668,47998.0
2023-03-27 13:50:00,81.2,81.23,81.08,81.1,60311.0,76.548,76.5762,76.4348,76.4537,60311.0
2023-03-27 14:00:00,81.09,81.11,80.97,81.0,49494.0,76.4443,76.4631,76.3311,76.3594,49494.0
2023-03-27 14:10:00,81.0,81.08,80.99,81.08,32983.0,76.3594,76.4348,76.35,76.4348,32983.0
2023-03-27 14:20:00,81.07,81.16,80.99,80.99,70135.0,76.4254,76.5102,76.35,76.35,70135.0
2023-03-27 14:30:00,80.99,81.08,80.99,81.0,77522.0,76.35,76.4348,76.35,76.3594,77522.0
2023-03-27 14:40:00,80.99,81.03,80.95,80.98,85341.0,76.35,76.3877,76.3123,76.3406,85341.0
2023-03-27 14:50:00,80.99,81.01,80.9,80.97,78817.0,76.35,76.3688,76.2651,76.3311,78817.0
2023-03-27 15:00:00,80.97,80.99,80.8,80.83,150973.0,76.3311,76.35,76.1709,76.1992,150973.0
2023-03-27 15:10:00,80.84,80.96,80.83,80.89,122972.0,76.2086,76.3217,76.1992,76.2557,122972.0
2023-03-27 15:20:00,80.89,81.01,80.82,80.97,83112.0,76.2557,76.3688,76.1897,76.3311,83112.0
2023-03-27 15:30:00,80.98,81.02,80.76,80.85,208819.0,76.3406,76.3783,76.1332,76.218,208819.0
2023-03-27 15:40:00,80.85,80.89,80.7,80.72,373789.0,76.218,76.2557,76.0766,76.0955,373789.0
2023-03-27 15:50:00,80.72,80.8,80.5,80.63,823230.0,76.0955,76.1709,75.8881,76.0106,823230.0
2023-03-28 09:30:00,80.01,80.42,79.75,80.4,298739.0,75.4261,75.8126,75.181,75.7938,298739.0
2023-03-28 09:40:00,80.39,80.58,80.3,80.5,116029.0,75.7844,75.9635,75.6995,75.8881,116029.0
2023-03-28 09:50:00,80.49,80.6,80.48,80.58,92489.0,75.8786,75.9823,75.8692,75.9635,92489.0
2023-03-28 10:00:00,80.58,80.76,80.54,80.71,248377.0,75.9635,76.1332,75.9258,76.086,248377.0
2023-03-28 10:10:00,80.71,80.75,80.59,80.61,71729.0,76.086,76.1237,75.9729,75.9918,71729.0
2023-03-28 10:20:00,80.62,80.68,80.51,80.65,75657.0,76.0012,76.0577,75.8975,76.0295,75657.0
2023-03-28 10:30:00,80.66,80.66,80.36,80.42,68797.0,76.0389,76.0389,75.7561,75.8126,68797.0
2023-03-28 10:40:00,80.41,80.51,80.34,80.45,96717.0,75.8032,75.8975,75.7372,75.8409,96717.0
2023-03-28 10:50:00,80.45,80.52,80.3,80.33,226596.0,75.8409,75.9069,75.6995,75.7278,226596.0
2023-03-28 11:00:00,80.34,80.53,80.3,80.46,83617.0,75.7372,75.9163,75.6995,75.8504,83617.0
2023-03-28 11:10:00,80.45,80.45,80.38,80.4,49087.0,75.8409,75.8409,75.7749,75.7938,49087.0
2023-03-28 11:20:00,80.4,80.5,80.38,80.47,40136.0,75.7938,75.8881,75.7749,75.8598,40136.0
2023-03-28 11:30:00,80.47,80.59,80.44,80.57,59027.0,75.8598,75.9729,75.8315,75.9541,59027.0
2023-03-28 11:40:00,80.58,80.59,80.5,80.52,61143.0,75.9635,75.9729,75.8881,75.9069,61143.0
2023-03-28 11:50:00,80.51,80.62,80.5,80.61,32753.0,75.8975,76.0012,75.8881,75.9918,32753.0
2023-03-28 12:00:00,80.6,80.62,80.51,80.56,58490.0,75.9823,76.0012,75.8975,75.9446,58490.0
2023-03-28 12:10:00,80.55,80.56,80.44,80.5,56483.0,75.9352,75.9446,75.8315,75.8881,56483.0
2023-03-28 12:20:00,80.5,80.55,80.45,80.45,37989.0,75.8881,75.9352,75.8409,75.8409,37989.0
2023-03-28 12:30:00,80.46,80.47,80.41,80.42,63049.0,75.8504,75.8598,75.8032,75.8126,63049.0
2023-03-28 12:40:00,80.43,80.44,80.34,80.36,71577.0,75.8221,75.8315,75.7372,75.7561,71577.0
2023-03-28 12:50:00,80.36,80.36,80.23,80.26,60213.0,75.7561,75.7561,75.6335,75.6618,60213.0
2023-03-28 13:00:00,80.27,80.31,80.19,80.22,51913.0,75.6712,75.7089,75.5958,75.6241,51913.0
2023-03-28 13:10:00,80.22,80.28,80.16,80.22,76028.0,75.6241,75.6807,75.5675,75.6241,76028.0
2023-03-28 13:20:00,80.21,80.24,80.16,80.16,27586.0,75.6147,75.643,75.5675,75.5675,27586.0
2023-03-28 13:30:00,80.15,80.18,80.03,80.11,73337.0,75.5581,75.5864,75.445,75.5204,73337.0
2023-03-28 13:40:00,80.11,80.15,80.06,80.09,46695.0,75.5204,75.5581,75.4733,75.5016,46695.0
2023-03-28 13:50:00,80.1,80.15,80.02,80.04,105719.0,75.511,75.5581,75.4356,75.4544,105719.0
2023-03-28 14:00:00,80.03,80.11,80.0,80.05,44465.0,75.445,75.5204,75.4167,75.4638,44465.0
2023-03-28 14:10:00,80.05,80.09,79.98,80.01,342832.0,75.4638,75.5016,75.3979,75.4261,342832.0
2023-03-28 14:20:00,80.02,80.2,80.02,80.2,38544.0,75.4356,75.6052,75.4356,75.6052,38544.0
2023-03-28 14:30:00,80.19,80.27,80.15,80.26,138875.0,75.5958,75.6712,75.5581,75.6618,138875.0
2023-03-28 14:40:00,80.26,80.43,80.26,80.37,80905.0,75.6618,75.8221,75.6618,75.7655,80905.0
2023-03-28 14:50:00,80.38,80.44,80.38,80.4,47216.0,75.7749,75.8315,75.7749,75.7938,47216.0
2023-03-28 15:00:00,80.4,80.46,80.38,80.43,60913.0,75.7938,75.8504,75.7749,75.8221,60913.0
2023-03-28 15:10:00,80.43,80.46,80.25,80.28,144124.0,75.8221,75.8504,75.6524,75.6807,144124.0
2023-03-28 15:20:00,80.29,80.31,80.23,80.25,168977.0,75.6901,75.7089,75.6335,75.6524,168977.0
2023-03-28 15:30:00,80.25,80.34,80.16,80.23,211153.0,75.6524,75.7372,75.5675,75.6335,211153.0
2023-03-28 15:40:00,80.24,80.26,80.13,80.16,183098.0,75.643,75.6618,75.5393,75.5675,183098.0
2023-03-28 15:50:00,80.17,80.43,80.16,80.37,528487.0,75.577,75.8221,75.5675,75.7655,528487.0
2023-03-29 09:30:00,81.4,81.67,81.18,81.66,354438.0,76.7365,76.991,76.5291,76.9816,354438.0
2023-03-29 09:40:00,81.67,81.88,81.56,81.69,238491.0,76.991,77.189,76.8873,77.0099,238491.0
2023-03-29 09:50:00,81.68,81.85,81.64,81.72,110972.0,77.0005,77.1607,76.9627,77.0382,110972.0
2023-03-29 10:00:00,81.72,81.86,81.7,81.76,93702.0,77.0382,77.1701,77.0193,77.0759,93702.0
2023-03-29 10:10:00,81.76,81.78,81.6,81.71,120356.0,77.0759,77.0947,76.925,77.0287,120356.0
2023-03-29 10:20:00,81.7,81.77,81.63,81.74,77879.0,77.0193,77.0853,76.9533,77.057,77879.0
2023-03-29 10:30:00,81.76,81.84,81.66,81.68,117598.0,77.0759,77.1513,76.9816,77.0005,117598.0
2023-03-29 10:40:00,81.68,81.68,81.49,81.54,77265.0,77.0005,77.0005,76.8213,76.8685,77265.0
2023-03-29 10:50:00,81.55,81.61,81.36,81.4,124885.0,76.8779,76.9345,76.6988,76.7365,124885.0
2023-03-29 11:00:00,81.39,81.41,81.31,81.36,256729.0,76.7271,76.7459,76.6517,76.6988,256729.0
2023-03-29 11:10:00,81.36,81.63,81.35,81.55,132526.0,76.6988,76.9533,76.6894,76.8779,132526.0
2023-03-29 11:20:00,81.55,81.63,81.53,81.58,82858.0,76.8779,76.9533,76.8591,76.9062,82858.0
2023-03-29 11:30:00,81.59,81.71,81.58,81.67,73602.0,76.9156,77.0287,76.9062,76.991,73602.0
2023-03-29 11:40:00,81.66,81.74,81.63,81.73,51257.0,76.9816,77.057,76.9533,77.0476,51257.0
2023-03-29 11:50:00,81.73,81.84,81.71,81.82,56931.0,77.0476,77.1513,77.0287,77.1324,56931.0
2023-03-29 12:00:00,81.82,81.9,81.76,81.81,88437.0,77.1324,77.2079,77.0759,77.123,88437.0
2023-03-29 12:10:00,81.82,81.95,81.79,81.93,56989.0,77.1324,77.255,77.1042,77.2361,56989.0
2023-03-29 12:20:00,81.93,81.95,81.81,81.84,119957.0,77.2361,77.255,77.123,77.1513,119957.0
2023-03-29 12:30:00,81.85,81.93,81.84,81.86,59054.0,77.1607,77.2361,77.1513,77.1701,59054.0
2023-03-29 12:40:00,81.86,81.88,81.73,81.77,71465.0,77.1701,77.189,77.0476,77.0853,71465.0
2023-03-29 12:50:00,81.76,81.77,81.64,81.67,67932.0,77.0759,77.0853,76.9627,76.991,67932.0
2023-03-29 13:00:00,81.67,81.79,81.6,81.78,95216.0,76.991,77.1042,76.925,77.0947,95216.0
2023-03-29 13:10:00,81.79,81.85,81.76,81.78,75134.0,77.1042,77.1607,77.0759,77.0947,75134.0
2023-03-29 13:20:00,81.79,81.81,81.74,81.79,42024.0,77.1042,77.123,77.057,77.1042,42024.0
2023-03-29 13:30:00,81.78,81.81,81.64,81.66,84128.0,77.0947,77.123,76.9627,76.9816,84128.0
2023-03-29 13:40:00,81.67,81.72,81.58,81.58,31817.0,76.991,77.0382,76.9062,76.9062,31817.0
2023-03-29 13:50:00,81.58,81.64,81.53,81.55,46161.0,76.9062,76.9627,76.8591,76.8779,46161.0
2023-03-29 14:00:00,81.55,81.66,81.49,81.65,38297.0,76.8779,76.9816,76.8213,76.9722,38297.0
2023-03-29 14:10:00,81.66,81.69,81.59,81.59,45328.0,76.9816,77.0099,76.9156,76.9156,45328.0
2023-03-29 14:20:00,81.58,81.7,81.55,81.7,46597.0,76.9062,77.0193,76.8779,77.0193,46597.0
2023-03-29 14:30:00,81.7,81.71,81.63,81.69,57392.0,77.0193,77.0287,76.9533,77.0099,57392.0
2023-03-29 14:40:00,81.69,81.72,81.61,81.7,93981.0,77.0099,77.0382,76.9345,77.0193,93981.0
2023-03-29 14:50:00,81.7,81.82,81.64,81.8,72168.0,77.0193,77.1324,76.9627,77.1136,72168.0
2023-03-29 15:00:00,81.8,81.84,81.67,81.77,188892.0,77.1136,77.1513,76.991,77.0853,188892.0
2023-03-29 15:10:00,81.76,81.97,81.71,81.94,126689.0,77.0759,77.2738,77.0287,77.2456,126689.0
2023-03-29 15:20:00,81.94,82.02,81.9,81.97,184142.0,77.2456,77.321,77.2079,77.2738,184142.0
2023-03-29 15:30:00,81.97,82.04,81.91,81.95,122745.0,77.2738,77.3398,77.2173,77.255,122745.0
2023-03-29 15:40:00,81.95,82.12,81.92,82.11,227569.0,77.255,77.4152,77.2267,77.4058,227569.0
2023-03-29 15:50:00,82.11,82.25,82.07,82.15,1188950.0,77.4058,77.5378,77.3681,77.4435,1188950.0
2023-03-30 09:30:00,83.0,83.27,82.81,83.11,268732.0,78.2448,78.4994,78.0657,78.3485,268732.0
2023-03-30 09:40:00,83.11,83.39,83.07,83.35,232327.0,78.3485,78.6125,78.3108,78.5748,232327.0
2023-03-30 09:50:00,83.35,83.4,83.24,83.31,230790.0,78.5748,78.6219,78.4711,78.5371,230790.0
2023-03-30 10:00:00,83.31,83.35,83.03,83.12,258671.0,78.5371,78.5748,78.2731,78.358,258671.0
2023-03-30 10:10:00,83.11,83.19,82.95,83.01,213584.0,78.3485,78.4239,78.1977,78.2543,213584.0
2023-03-30 10:20:00,83.01,83.17,82.89,83.1,165834.0,78.2543,78.4051,78.1411,78.3391,165834.0
2023-03-30 10:30:00,83.1,83.16,82.92,83.09,184547.0,78.3391,78.3957,78.1694,78.3297,184547.0
2023-03-30 10:40:00,83.09,83.11,82.97,83.08,100819.0,78.3297,78.3485,78.2166,78.3203,100819.0
2023-03-30 10:50:00,83.08,83.27,83.04,83.07,125617.0,78.3203,78.4994,78.2825,78.3108,125617.0
2023-03-30 11:00:00,83.07,83.21,83.02,83.19,375763.0,78.3108,78.4428,78.2637,78.4239,375763.0
2023-03-30 11:10:00,83.19,83.27,83.11,83.2,96861.0,78.4239,78.4994,78.3485,78.4334,96861.0
2023-03-30 11:20:00,83.21,83.33,83.19,83.3,54100.0,78.4428,78.5559,78.4239,78.5276,54100.0
2023-03-30 11:30:00,83.29,83.29,83.17,83.22,86900.0,78.5182,78.5182,78.4051,78.4522,86900.0
2023-03-30 11:40:00,83.22,83.29,83.13,83.13,152928.0,78.4522,78.5182,78.3674,78.3674,152928.0
2023-03-30 11:50:00,83.13,83.2,83.1,83.17,53634.0,78.3674,78.4334,78.3391,78.4051,53634.0
2023-03-30 12:00:00,83.16,83.21,83.1,83.19,60976.0,78.3957,78.4428,78.3391,78.4239,60976.0
2023-03-30 12:10:00,83.2,83.21,82.97,83.0,65767.0,78.4334,78.4428,78.2166,78.2448,65767.0
2023-03-30 12:20:00,82.99,83.07,82.97,83.0,177187.0,78.2354,78.3108,78.2166,78.2448,177187.0
2023-03-30 12:30:00,83.0,83.0,82.86,82.97,218703.0,78.2448,78.2448,78.1129,78.2166,218703.0
2023-03-30 12:40:00,82.97,83.04,82.91,82.97,101800.0,78.2166,78.2825,78.16,78.2166,101800.0
2023-03-30 12:50:00,82.97,83.03,82.96,82.97,124051.0,78.2166,78.2731,78.2071,78.2166,124051.0
2023-03-30 13:00:00,82.97,83.06,82.93,82.96,99979.0,78.2166,78.3014,78.1788,78.2071,99979.0
2023-03-30 13:10:00,82.96,82.99,82.87,82.92,60366.0,78.2071,78.2354,78.1223,78.1694,60366.0
2023-03-30 13:20:00,82.92,82.98,82.87,82.89,81361.0,78.1694,78.226,78.1223,78.1411,81361.0
2023-03-30 13:30:00,82.88,82.91,82.79,82.79,66292.0,78.1317,78.16,78.0469,78.0469,66292.0
2023-03-30 13:40:00,82.79,82.86,82.78,82.86,54501.0,78.0469,78.1129,78.0374,78.1129,54501.0
2023-03-30 13:50:00,82.86,82.91,82.8,82.88,53969.0,78.1129,78.16,78.0563,78.1317,53969.0
2023-03-30 14:00:00,82.88,82.93,82.87,82.91,60632.0,78.1317,78.1788,78.1223,78.16,60632.0
2023-03-30 14:10:00,82.91,83.01,82.89,82.98,78272.0,78.16,78.2543,78.1411,78.226,78272.0
2023-03-30 14:20:00,82.98,83.05,82.97,83.04,56576.0,78.226,78.292,78.2166,78.2825,56576.0
2023-03-30 14:30:00,83.05,83.15,82.97,82.98,136078.0,78.292,78.3862,78.2166,78.226,136078.0
2023-03-30 14:40:00,82.98,82.99,82.89,82.91,54633.0,78.226,78.2354,78.1411,78.16,54633.0
2023-03-30 14:50:00,82.91,82.95,82.87,82.9,146116.0,78.16,78.1977,78.1223,78.1506,146116.0
2023-03-30 15:00:00,82.9,82.98,82.85,82.87,123975.0,78.1506,78.226,78.1034,78.1223,123975.0
2023-03-30 15:10:00,82.86,82.9,82.81,82.87,145965.0,78.1129,78.1506,78.0657,78.1223,145965.0
2023-03-30 15:20:00,82.87,82.91,82.81,82.89,147419.0,78.1223,78.16,78.0657,78.1411,147419.0
2023-03-30 15:30:00,82.88,83.05,82.85,83.03,238089.0,78.1317,78.292,78.1034,78.2731,238089.0
2023-03-30 15:40:00,83.02,83.04,82.97,83.0,445426.0,78.2637,78.2825,78.2166,78.2448,445426.0
2023-03-30 15:50:00,83.0,83.18,82.99,83.16,646199.0,78.2448,78.4145,78.2354,78.3957,646199.0
2023-03-31 09:30:00,83.62,84.19,83.48,84.17,392208.0,78.8293,79.3667,78.6973,79.3478,392208.0
2023-03-31 09:40:00,84.17,84.19,83.95,83.97,245889.0,79.3478,79.3667,79.1404,79.1593,245889.0
2023-03-31 09:50:00,83.97,83.99,83.77,83.93,202300.0,79.1593,79.1781,78.9707,79.1216,202300.0
2023-03-31 10:00:00,83.94,84.1,83.86,83.86,238844.0,79.131,79.2818,79.0556,79.0556,238844.0
2023-03-31 10:10:00,83.86,83.94,83.71,83.86,183222.0,79.0556,79.131,78.9142,79.0556,183222.0
2023-03-31 10:20:00,83.85,84.01,83.82,83.87,208316.0,79.0461,79.197,79.0179,79.065,208316.0
2023-03-31 10:30:00,83.88,83.96,83.6,83.61,154931.0,79.0744,79.1498,78.8105,78.8199,154931.0
2023-03-31 10:40:00,83.6,83.63,83.52,83.58,150372.0,78.8105,78.8387,78.735,78.7916,150372.0
2023-03-31 10:50:00,83.57,83.66,83.47,83.63,183807.0,78.7822,78.867,78.6879,78.8387,183807.0
2023-03-31 11:00:00,83.63,83.74,83.55,83.71,149021.0,78.8387,78.9424,78.7633,78.9142,149021.0
2023-03-31 11:10:00,83.71,83.98,83.7,83.93,107781.0,78.9142,79.1687,78.9047,79.1216,107781.0
2023-03-31 11:20:00,83.93,84.14,83.92,84.03,215456.0,79.1216,79.3195,79.1121,79.2158,215456.0
2023-03-31 11:30:00,84.03,84.07,83.94,83.95,97494.0,79.2158,79.2535,79.131,79.1404,97494.0
2023-03-31 11:40:00,83.94,84.05,83.92,84.03,119545.0,79.131,79.2347,79.1121,79.2158,119545.0
2023-03-31 11:50:00,84.02,84.09,83.97,84.04,153133.0,79.2064,79.2724,79.1593,79.2253,153133.0
2023-03-31 12:00:00,84.03,84.12,83.94,83.96,110988.0,79.2158,79.3007,79.131,79.1498,110988.0
2023-03-31 12:10:00,83.97,84.03,83.9,84.03,83087.0,79.1593,79.2158,79.0933,79.2158,83087.0
2023-03-31 12:20:00,84.03,84.1,84.0,84.0,119076.0,79.2158,79.2818,79.1875,79.1875,119076.0
2023-03-31 12:30:00,84.0,84.03,83.9,83.94,97081.0,79.1875,79.2158,79.0933,79.131,97081.0
2023-03-31 12:40:00,83.94,83.99,83.85,83.88,79540.0,79.131,79.1781,79.0461,79.0744,79540.0
2023-03-31 12:50:00,83.87,83.91,83.83,83.87,105678.0,79.065,79.1027,79.0273,79.065,105678.0
2023-03-31 13:00:00,83.88,83.91,83.78,83.85,165613.0,79.0744,79.1027,78.9801,79.0461,165613.0
2023-03-31 13:10:00,83.86,83.86,83.79,83.81,140584.0,79.0556,79.0556,78.9896,79.0084,140584.0
2023-03-31 13:20:00,83.81,83.83,83.69,83.73,204769.0,79.0084,79.0273,78.8953,78.933,204769.0
2023-03-31 13:30:00,83.73,83.84,83.72,83.82,118265.0,78.933,79.0367,78.9236,79.0179,118265.0
2023-03-31 13:40:00,83.81,83.84,83.77,83.79,94443.0,79.0084,79.0367,78.9707,78.9896,94443.0
2023-03-31 13:50:00,83.8,83.98,83.79,83.95,90088.0,78.999,79.1687,78.9896,79.1404,90088.0
2023-03-31 14:00:00,83.96,84.16,83.95,84.12,160982.0,79.1498,79.3384,79.1404,79.3007,160982.0
2023-03-31 14:10:00,84.13,84.21,84.11,84.21,92774.0,79.3101,79.3855,79.2912,79.3855,92774.0
2023-03-31 14:20:00,84.21,84.26,84.09,84.16,166822.0,79.3855,79.4326,79.2724,79.3384,166822.0
2023-03-31 14:30:00,84.15,84.16,84.06,84.13,221906.0,79.3289,79.3384,79.2441,79.3101,221906.0
2023-03-31 14:40:00,84.13,84.21,84.11,84.19,167413.0,79.3101,79.3855,79.2912,79.3667,167413.0
2023-03-31 14:50:00,84.19,84.27,84.13,84.25,250194.0,79.3667,79.4421,79.3101,79.4232,250194.0
2023-03-31 15:00:00,84.25,84.39,84.19,84.2,235204.0,79.4232,79.5552,79.3667,79.3761,235204.0
2023-03-31 15:10:00,84.2,84.35,84.12,84.35,348905.0,79.3761,79.5175,79.3007,79.5175,348905.0
2023-03-31 15:20:00,84.35,84.61,84.35,84.52,258108.0,79.5175,79.7626,79.5175,79.6778,258108.0
2023-03-31 15:30:00,84.52,84.59,84.31,84.32,344525.0,79.6778,79.7437,79.4798,79.4892,344525.0
2023-03-31 15:40:00,84.33,84.43,84.29,84.35,372427.0,79.4986,79.5929,79.4609,79.5175,372427.0
2023-03-31 15:50:00,84.35,84.98,84.35,84.91,1762668.0,79.5175,80.1114,79.5175,80.0454,1762668.0
2023-04-03 09:30:00,84.8,84.86,84.58,84.77,667688.0,79.9417,79.9983,79.7343,79.9134,667688.0
2023-04-03 09:40:00,84.78,84.86,84.39,84.85,537981.0,79.9229,79.9983,79.5552,79.9888,537981.0
2023-04-03 09:50:00,84.86,85.1,84.84,85.0,406493.0,79.9983,80.2245,79.9794,80.1303,406493.0
2023-04-03 10:00:00,85.0,85.3,84.99,85.12,403015.0,80.1303,80.4131,80.1208,80.2434,403015.0
2023-04-03 10:10:00,85.11,85.41,85.01,85.37,316074.0,80.2339,80.5168,80.1397,80.4791,316074.0
2023-04-03 10:20:00,85.38,85.4,85.07,85.17,268637.0,80.4885,80.5073,80.1962,80.2905,268637.0
2023-04-03 10:30:00,85.18,85.22,84.92,84.96,293948.0,80.2999,80.3376,80.0548,80.0925,293948.0
2023-04-03 10:40:00,84.97,84.98,84.76,84.87,304847.0,80.102,80.1114,79.904,80.0077,304847.0
2023-04-03 10:50:00,84.86,84.87,84.38,84.44,405557.0,79.9983,80.0077,79.5458,79.6023,405557.0
2023-04-03 11:00:00,84.44,84.63,84.44,84.6,411779.0,79.6023,79.7814,79.6023,79.7532,411779.0
2023-04-03 11:10:00,84.6,84.65,84.52,84.58,281066.0,79.7532,79.8003,79.6778,79.7343,281066.0
2023-04-03 11:20:00,84.58,84.58,84.38,84.41,203070.0,79.7343,79.7343,79.5458,79.5741,203070.0
2023-04-03 11:30:00,84.42,84.58,84.38,84.56,205965.0,79.5835,79.7343,79.5458,79.7155,205965.0
2023-04-03 11:40:00,84.57,84.66,84.51,84.65,168809.0,79.7249,79.8097,79.6683,79.8003,168809.0
2023-04-03 11:50:00,84.64,84.69,84.59,84.69,166180.0,79.7909,79.838,79.7437,79.838,166180.0
2023-04-03 12:00:00,84.69,84.72,84.58,84.69,146410.0,79.838,79.8663,79.7343,79.838,146410.0
2023-04-03 12:10:00,84.67,84.67,84.58,84.63,122270.0,79.8192,79.8192,79.7343,79.7814,122270.0
2023-04-03 12:20:00,84.63,84.67,84.54,84.61,119310.0,79.7814,79.8192,79.6966,79.7626,119310.0
2023-04-03 12:30:00,84.6,84.61,84.45,84.46,138994.0,79.7532,79.7626,79.6118,79.6212,138994.0
2023-04-03 12:40:00,84.45,84.47,84.32,84.41,150279.0,79.6118,79.6306,79.4892,79.5741,150279.0
2023-04-03 12:50:00,84.41,84.46,84.31,84.34,157889.0,79.5741,79.6212,79.4798,79.5081,157889.0
2023-04-03 13:00:00,84.34,84.48,84.31,84.47,127703.0,79.5081,79.64,79.4798,79.6306,127703.0
2023-04-03 13:10:00,84.47,84.59,84.42,84.46,141192.0,79.6306,79.7437,79.5835,79.6212,141192.0
2023-04-03 13:20:00,84.46,84.53,84.33,84.35,143794.0,79.6212,79.6872,79.4986,79.5175,143794.0
2023-04-03 13:30:00,84.34,84.34,84.21,84.23,212671.0,79.5081,79.5081,79.3855,79.4044,212671.0
2023-04-03 13:40:00,84.22,84.22,84.02,84.05,316512.0,79.3949,79.3949,79.2064,79.2347,316512.0
2023-04-03 13:50:00,84.05,84.1,83.96,84.04,190251.0,79.2347,79.2818,79.1498,79.2253,190251.0
2023-04-03 14:00:00,84.05,84.05,83.91,83.96,140025.0,79.2347,79.2347,79.1027,79.1498,140025.0
2023-04-03 14:10:00,83.95,84.01,83.9,83.92,141946.0,79.1404,79.197,79.0933,79.1121,141946.0
2023-04-03 14:20:00,83.93,84.01,83.87,83.94,123304.0,79.1216,79.197,79.065,79.131,123304.0
2023-04-03 14:30:00,83.94,84.09,83.9,84.08,161149.0,79.131,79.2724,79.0933,79.263,161149.0
2023-04-03 14:40:00,84.1,84.17,84.08,84.09,180453.0,79.2818,79.3478,79.263,79.2724,180453.0
2023-04-03 14:50:00,84.09,84.13,83.98,83.99,151554.0,79.2724,79.3101,79.1687,79.1781,151554.0
2023-04-03 15:00:00,83.99,84.05,83.87,83.88,284558.0,79.1781,79.2347,79.065,79.0744,284558.0
2023-04-03 15:10:00,83.87,83.97,83.82,83.83,301421.0,79.065,79.1593,79.0179,79.0273,301421.0
2023-04-03 15:20:00,83.84,83.93,83.78,83.87,395868.0,79.0367,79.1216,78.9801,79.065,395868.0
2023-04-03 15:30:00,83.87,84.04,83.85,83.95,511315.0,79.065,79.2253,79.0461,79.1404,511315.0
2023-04-03 15:40:00,83.94,84.07,83.93,84.06,800556.0,79.131,79.2535,79.1216,79.2441,800556.0
2023-04-03 15:50:00,84.06,84.27,83.99,84.25,1886799.0,79.2441,79.4421,79.1781,79.4232,1886799.0
2023-04-04 09:30:00,84.41,84.52,84.06,84.18,423548.0,79.5741,79.6778,79.2441,79.3572,423548.0
2023-04-04 09:40:00,84.19,84.36,84.14,84.29,364563.0,79.3667,79.5269,79.3195,79.4609,364563.0
2023-04-04 09:50:00,84.29,84.34,84.04,84.11,218758.0,79.4609,79.5081,79.2253,79.2912,218758.0
2023-04-04 10:00:00,84.11,84.42,84.1,84.37,351989.0,79.2912,79.5835,79.2818,79.5363,351989.0
2023-04-04 10:10:00,84.37,84.57,84.35,84.43,300576.0,79.5363,79.7249,79.5175,79.5929,300576.0
2023-04-04 10:20:00,84.44,84.44,84.14,84.26,256486.0,79.6023,79.6023,79.3195,79.4326,256486.0
2023-04-04 10:30:00,84.26,84.36,84.14,84.15,238507.0,79.4326,79.5269,79.3195,79.3289,238507.0
2023-04-04 10:40:00,84.14,84.15,83.96,84.07,192269.0,79.3195,79.3289,79.1498,79.2535,192269.0
2023-04-04 10:50:00,84.08,84.13,83.79,83.79,218563.0,79.263,79.3101,78.9896,78.9896,218563.0
2023-04-04 11:00:00,83.79,83.86,83.63,83.68,160855.0,78.9896,79.0556,78.8387,78.8859,160855.0
2023-04-04 11:10:00,83.67,83.83,83.6,83.67,172624.0,78.8764,79.0273,78.8105,78.8764,172624.0
2023-04-04 11:20:00,83.66,83.8,83.65,83.74,162537.0,78.867,78.999,78.8576,78.9424,162537.0
2023-04-04 11:30:00,83.74,83.86,83.63,83.81,150237.0,78.9424,79.0556,78.8387,79.0084,150237.0
2023-04-04 11:40:00,83.81,83.93,83.77,83.91,181331.0,79.0084,79.1216,78.9707,79.1027,181331.0
2023-04-04 11:50:00,83.9,83.96,83.79,83.81,159776.0,79.0933,79.1498,78.9896,79.0084,159776.0
2023-04-04 12:00:00,83.81,83.93,83.78,83.86,167153.0,79.0084,79.1216,78.9801,79.0556,167153.0
2023-04-04 12:10:00,83.87,83.91,83.82,83.82,125223.0,79.065,79.1027,79.0179,79.0179,125223.0
2023-04-04 12:20:00,83.82,83.98,83.74,83.94,111216.0,79.0179,79.1687,78.9424,79.131,111216.0
2023-04-04 12:30:00,83.95,83.99,83.91,83.98,133627.0,79.1404,79.1781,79.1027,79.1687,133627.0
2023-04-04 12:40:00,83.98,84.12,83.98,84.06,108958.0,79.1687,79.3007,79.1687,79.2441,108958.0
2023-04-04 12:50:00,84.06,84.06,83.86,83.93,107571.0,79.2441,79.2441,79.0556,79.1216,107571.0
2023-04-04 13:00:00,83.93,84.03,83.84,83.99,127592.0,79.1216,79.2158,79.0367,79.1781,127592.0
2023-04-04 13:10:00,83.98,84.07,83.94,84.06,91558.0,79.1687,79.2535,79.131,79.2441,91558.0
2023-04-04 13:20:00,84.07,84.2,84.06,84.17,100536.0,79.2535,79.3761,79.2441,79.3478,100536.0
2023-04-04 13:30:00,84.17,84.23,84.11,84.18,98584.0,79.3478,79.4044,79.2912,79.3572,98584.0
2023-04-04 13:40:00,84.18,84.2,84.0,84.06,114377.0,79.3572,79.3761,79.1875,79.2441,114377.0
2023-04-04 13:50:00,84.06,84.08,83.87,83.89,120619.0,79.2441,79.263,79.065,79.0838,120619.0
2023-04-04 14:00:00,83.88,83.99,83.81,83.92,108769.0,79.0744,79.1781,79.0084,79.1121,108769.0
2023-04-04 14:10:00,83.94,83.99,83.83,83.88,133779.0,79.131,79.1781,79.0273,79.0744,133779.0
2023-04-04 14:20:00,83.87,83.91,83.78,83.81,133945.0,79.065,79.1027,78.9801,79.0084,133945.0
2023-04-04 14:30:00,83.8,83.87,83.71,83.84,154651.0,78.999,79.065,78.9142,79.0367,154651.0
2023-04-04 14:40:00,83.84,83.92,83.82,83.86,121994.0,79.0367,79.1121,79.0179,79.0556,121994.0
2023-04-04 14:50:00,83.86,83.95,83.85,83.91,133500.0,79.0556,79.1404,79.0461,79.1027,133500.0
2023-04-04 15:00:00,83.9,83.98,83.86,83.95,138565.0,79.0933,79.1687,79.0556,79.1404,138565.0
2023-04-04 15:10:00,83.95,84.02,83.93,83.98,273277.0,79.1404,79.2064,79.1216,79.1687,273277.0
2023-04-04 15:20:00,83.98,84.06,83.87,83.88,330872.0,79.1687,79.2441,79.065,79.0744,330872.0
2023-04-04 15:30:00,83.89,83.89,83.75,83.8,553041.0,79.0838,79.0838,78.9519,78.999,553041.0
2023-04-04 15:40:00,83.81,83.91,83.79,83.91,798154.0,79.0084,79.1027,78.9896,79.1027,798154.0
2023-04-04 15:50:00,83.91,84.18,83.91,84.15,1839530.0,79.1027,79.3572,79.1027,79.3289,1839530.0
2023-04-05 09:30:00,83.88,84.29,83.88,84.24,167513.0,79.0744,79.4609,79.0744,79.4138,167513.0
2023-04-05 09:40:00,84.23,84.51,84.17,84.35,240466.0,79.4044,79.6683,79.3478,79.5175,240466.0
2023-04-05 09:50:00,84.35,84.43,84.1,84.11,176782.0,79.5175,79.5929,79.2818,79.2912,176782.0
2023-04-05 10:00:00,84.12,84.23,83.99,84.06,319285.0,79.3007,79.4044,79.1781,79.2441,319285.0
2023-04-05 10:10:00,84.05,84.07,83.89,84.07,182465.0,79.2347,79.2535,79.0838,79.2535,182465.0
2023-04-05 10:20:00,84.08,84.25,84.08,84.12,118674.0,79.263,79.4232,79.263,79.3007,118674.0
2023-04-05 10:30:00,84.12,84.22,84.04,84.04,118839.0,79.3007,79.3949,79.2253,79.2253,118839.0
2023-04-05 10:40:00,84.04,84.06,83.94,84.02,140332.0,79.2253,79.2441,79.131,79.2064,140332.0
2023-04-05 10:50:00,84.02,84.03,83.92,84.0,145471.0,79.2064,79.2158,79.1121,79.1875,145471.0
2023-04-05 11:00:00,84.0,84.05,83.9,83.98,134882.0,79.1875,79.2347,79.0933,79.1687,134882.0
2023-04-05 11:10:00,83.99,84.13,83.94,84.11,120257.0,79.1781,79.3101,79.131,79.2912,120257.0
2023-04-05 11:20:00,84.11,84.13,84.02,84.07,122844.0,79.2912,79.3101,79.2064,79.2535,122844.0
2023-04-05 11:30:00,84.08,84.2,84.05,84.13,137130.0,79.263,79.3761,79.2347,79.3101,137130.0
2023-04-05 11:40:00,84.14,84.19,84.1,84.12,134050.0,79.3195,79.3667,79.2818,79.3007,134050.0
2023-04-05 11:50:00,84.11,84.21,84.11,84.18,90176.0,79.2912,79.3855,79.2912,79.3572,90176.0
2023-04-05 12:00:00,84.17,84.19,84.06,84.09,146268.0,79.3478,79.3667,79.2441,79.2724,146268.0
2023-04-05 12:10:00,84.09,84.19,84.07,84.19,115586.0,79.2724,79.3667,79.2535,79.3667,115586.0
2023-04-05 12:20:00,84.2,84.2,83.99,84.08,174027.0,79.3761,79.3761,79.1781,79.263,174027.0
2023-04-05 12:30:00,84.08,84.13,83.97,84.11,116475.0,79.263,79.3101,79.1593,79.2912,116475.0
2023-04-05 12:40:00,84.12,84.16,84.07,84.09,134794.0,79.3007,79.3384,79.2535,79.2724,134794.0
2023-04-05 12:50:00,84.09,84.16,84.02,84.1,149974.0,79.2724,79.3384,79.2064,79.2818,149974.0
2023-04-05 13:00:00,84.11,84.23,84.07,84.1,131988.0,79.2912,79.4044,79.2535,79.2818,131988.0
2023-04-05 13:10:00,84.1,84.31,84.1,84.31,95990.0,79.2818,79.4798,79.2818,79.4798,95990.0
2023-04-05 13:20:00,84.31,84.45,84.31,84.37,115102.0,79.4798,79.6118,79.4798,79.5363,115102.0
2023-04-05 13:30:00,84.38,84.4,84.27,84.3,66953.0,79.5458,79.5646,79.4421,79.4704,66953.0
2023-04-05 13:40:00,84.3,84.3,84.13,84.17,87384.0,79.4704,79.4704,79.3101,79.3478,87384.0
2023-04-05 13:50:00,84.18,84.26,84.18,84.25,46031.0,79.3572,79.4326,79.3572,79.4232,46031.0
2023-04-05 14:00:00,84.26,84.29,84.13,84.14,77531.0,79.4326,79.4609,79.3101,79.3195,77531.0
2023-04-05 14:10:00,84.15,84.16,84.05,84.09,125392.0,79.3289,79.3384,79.2347,79.2724,125392.0
2023-04-05 14:20:00,84.09,84.09,83.96,83.96,119527.0,79.2724,79.2724,79.1498,79.1498,119527.0
2023-04-05 14:30:00,83.96,84.01,83.94,83.97,133192.0,79.1498,79.197,79.131,79.1593,133192.0
2023-04-05 14:40:00,83.97,83.99,83.87,83.91,221358.0,79.1593,79.1781,79.065,79.1027,221358.0
2023-04-05 14:50:00,83.91,83.94,83.81,83.84,167207.0,79.1027,79.131,79.0084,79.0367,167207.0
2023-04-05 15:00:00,83.84,83.86,83.64,83.67,359973.0,79.0367,79.0556,78.8482,78.8764,359973.0
2023-04-05 15:10:00,83.68,83.77,83.66,83.72,241827.0,78.8859,78.9707,78.867,78.9236,241827.0
2023-04-05 15:20:00,83.72,83.91,83.71,83.9,177615.0,78.9236,79.1027,78.9142,79.0933,177615.0
2023-04-05 15:30:00,83.91,84.06,83.83,83.83,507861.0,79.1027,79.2441,79.0273,79.0273,507861.0
2023-04-05 15:40:00,83.83,83.86,83.73,83.75,810482.0,79.0273,79.0556,78.933,78.9519,810482.0
2023-04-05 15:50:00,83.76,83.9,83.72,83.75,2019002.0,78.9613,79.0933,78.9236,78.9519,2019002.0
2023-04-06 09:30:00,83.99,84.12,83.83,83.89,291866.0,79.1781,79.3007,79.0273,79.0838,291866.0
2023-04-06 09:40:00,83.89,84.01,83.78,83.86,256252.0,79.0838,79.197,78.9801,79.0556,256252.0
2023-04-06 09:50:00,83.86,83.93,83.71,83.73,147517.0,79.0556,79.1216,78.9142,78.933,147517.0
2023-04-06 10:00:00,83.73,83.93,83.71,83.9,156655.0,78.933,79.1216,78.9142,79.0933,156655.0
2023-04-06 10:10:00,83.9,84.01,83.64,83.77,210512.0,79.0933,79.197,78.8482,78.9707,210512.0
2023-04-06 10:20:00,83.78,83.8,83.55,83.56,233259.0,78.9801,78.999,78.7633,78.7728,233259.0
2023-04-06 10:30:00,83.56,83.7,83.48,83.56,372429.0,78.7728,78.9047,78.6973,78.7728,372429.0
2023-04-06 10:40:00,83.55,83.57,83.44,83.52,252006.0,78.7633,78.7822,78.6596,78.735,252006.0
2023-04-06 10:50:00,83.51,83.52,83.34,83.49,218869.0,78.7256,78.735,78.5654,78.7068,218869.0
2023-04-06 11:00:00,83.49,83.57,83.43,83.52,208059.0,78.7068,78.7822,78.6502,78.735,208059.0
2023-04-06 11:10:00,83.51,83.6,83.44,83.6,169359.0,78.7256,78.8105,78.6596,78.8105,169359.0
2023-04-06 11:20:00,83.6,83.64,83.5,83.59,156264.0,78.8105,78.8482,78.7162,78.801,156264.0
2023-04-06 11:30:00,83.6,83.7,83.57,83.67,122776.0,78.8105,78.9047,78.7822,78.8764,122776.0
2023-04-06 11:40:00,83.68,83.77,83.67,83.73,122183.0,78.8859,78.9707,78.8764,78.933,122183.0
2023-04-06 11:50:00,83.74,83.8,83.7,83.78,112820.0,78.9424,78.999,78.9047,78.9801,112820.0
2023-04-06 12:00:00,83.79,83.87,83.75,83.79,153279.0,78.9896,79.065,78.9519,78.9896,153279.0
2023-04-06 12:10:00,83.8,83.91,83.8,83.88,106226.0,78.999,79.1027,78.999,79.0744,106226.0
2023-04-06 12:20:00,83.87,83.88,83.82,83.84,120884.0,79.065,79.0744,79.0179,79.0367,120884.0
2023-04-06 12:30:00,83.84,84.04,83.84,84.04,156586.0,79.0367,79.2253,79.0367,79.2253,156586.0
2023-04-06 12:40:00,84.04,84.13,84.0,84.09,116446.0,79.2253,79.3101,79.1875,79.2724,116446.0
2023-04-06 12:50:00,84.08,84.18,84.05,84.13,131133.0,79.263,79.3572,79.2347,79.3101,131133.0
2023-04-06 13:00:00,84.13,84.17,84.08,84.12,141120.0,79.3101,79.3478,79.263,79.3007,141120.0
2023-04-06 13:10:00,84.12,84.13,84.05,84.08,131685.0,79.3007,79.3101,79.2347,79.263,131685.0
2023-04-06 13:20:00,84.09,84.13,84.03,84.03,99327.0,79.2724,79.3101,79.2158,79.2158,99327.0
2023-04-06 13:30:00,84.04,84.08,83.93,83.97,146476.0,79.2253,79.263,79.1216,79.1593,146476.0
2023-04-06 13:40:00,83.97,83.97,83.91,83.92,86653.0,79.1593,79.1593,79.1027,79.1121,86653.0
2023-04-06 13:50:00,83.92,83.92,83.8,83.81,104176.0,79.1121,79.1121,78.999,79.0084,104176.0
2023-04-06 14:00:00,83.81,83.84,83.75,83.84,80772.0,79.0084,79.0367,78.9519,79.0367,80772.0
2023-04-06 14:10:00,83.84,83.89,83.8,83.82,139602.0,79.0367,79.0838,78.999,79.0179,139602.0
2023-04-06 14:20:00,83.82,83.86,83.77,83.81,100205.0,79.0179,79.0556,78.9707,79.0084,100205.0
2023-04-06 14:30:00,83.81,83.89,83.79,83.87,117521.0,79.0084,79.0838,78.9896,79.065,117521.0
2023-04-06 14:40:00,83.87,83.9,83.83,83.88,75539.0,79.065,79.0933,79.0273,79.0744,75539.0
2023-04-06 14:50:00,83.88,83.95,83.85,83.93,93101.0,79.0744,79.1404,79.0461,79.1216,93101.0
2023-04-06 15:00:00,83.94,83.97,83.9,83.94,54530.0,79.131,79.1593,79.0933,79.131,54530.0
2023-04-06 15:10:00,83.94,83.97,83.9,83.91,124571.0,79.131,79.1593,79.0933,79.1027,124571.0
2023-04-06 15:20:00,83.91,83.93,83.8,83.93,217131.0,79.1027,79.1216,78.999,79.1216,217131.0
2023-04-06 15:30:00,83.93,84.0,83.91,83.98,486667.0,79.1216,79.1875,79.1027,79.1687,486667.0
2023-04-06 15:40:00,83.98,84.11,83.96,84.1,527602.0,79.1687,79.2912,79.1498,79.2818,527602.0
2023-04-06 15:50:00,84.11,84.3,84.1,84.27,1678233.0,79.2912,79.4704,79.2818,79.4421,1678233.0
2023-04-10 09:30:00,83.78,83.91,83.53,83.71,172815.0,78.9801,79.1027,78.7445,78.9142,172815.0
2023-04-10 09:40:00,83.72,84.02,83.72,83.9,117565.0,78.9236,79.2064,78.9236,79.0933,117565.0
2023-04-10 09:50:00,83.91,83.95,83.54,83.63,155276.0,79.1027,79.1404,78.7539,78.8387,155276.0
2023-04-10 10:00:00,83.62,83.93,83.6,83.93,96236.0,78.8293,79.1216,78.8105,79.1216,96236.0
2023-04-10 10:10:00,83.93,83.98,83.87,83.88,64052.0,79.1216,79.1687,79.065,79.0744,64052.0
2023-04-10 10:20:00,83.86,83.92,83.68,83.71,59331.0,79.0556,79.1121,78.8859,78.9142,59331.0
2023-04-10 10:30:00,83.72,83.83,83.69,83.74,74905.0,78.9236,79.0273,78.8953,78.9424,74905.0
2023-04-10 10:40:00,83.74,83.77,83.61,83.67,124109.0,78.9424,78.9707,78.8199,78.8764,124109.0
2023-04-10 10:50:00,83.66,83.75,83.66,83.69,52758.0,78.867,78.9519,78.867,78.8953,52758.0
2023-04-10 11:00:00,83.69,83.75,83.67,83.67,70143.0,78.8953,78.9519,78.8764,78.8764,70143.0
2023-04-10 11:10:00,83.67,83.74,83.66,83.7,42016.0,78.8764,78.9424,78.867,78.9047,42016.0
2023-04-10 11:20:00,83.7,83.71,83.47,83.5,54644.0,78.9047,78.9142,78.6879,78.7162,54644.0
2023-04-10 11:30:00,83.51,83.59,83.51,83.59,55136.0,78.7256,78.801,78.7256,78.801,55136.0
2023-04-10 11:40:00,83.59,83.66,83.56,83.61,79854.0,78.801,78.867,78.7728,78.8199,79854.0
2023-04-10 11:50:00,83.6,83.6,83.46,83.48,36608.0,78.8105,78.8105,78.6785,78.6973,36608.0
2023-04-10 12:00:00,83.48,83.53,83.38,83.41,75243.0,78.6973,78.7445,78.6031,78.6313,75243.0
2023-04-10 12:10:00,83.41,83.47,83.39,83.42,48462.0,78.6313,78.6879,78.6125,78.6408,48462.0
2023-04-10 12:20:00,83.43,83.45,83.38,83.42,57161.0,78.6502,78.6691,78.6031,78.6408,57161.0
2023-04-10 12:30:00,83.42,83.71,83.4,83.7,58565.0,78.6408,78.9142,78.6219,78.9047,58565.0
2023-04-10 12:40:00,83.7,83.76,83.66,83.75,57188.0,78.9047,78.9613,78.867,78.9519,57188.0
2023-04-10 12:50:00,83.75,83.9,83.72,83.89,29773.0,78.9519,79.0933,78.9236,79.0838,29773.0
2023-04-10 13:00:00,83.89,83.97,83.88,83.97,32507.0,79.0838,79.1593,79.0744,79.1593,32507.0
2023-04-10 13:10:00,83.98,84.08,83.96,84.07,29636.0,79.1687,79.263,79.1498,79.2535,29636.0
2023-04-10 13:20:00,84.07,84.07,83.99,84.01,36623.0,79.2535,79.2535,79.1781,79.197,36623.0
2023-04-10 13:30:00,84.05,84.07,83.98,83.99,19272.0,79.2347,79.2535,79.1687,79.1781,19272.0
2023-04-10 13:40:00,84.0,84.14,83.95,84.13,54102.0,79.1875,79.3195,79.1404,79.3101,54102.0
2023-04-10 13:50:00,84.12,84.17,84.09,84.1,27057.0,79.3007,79.3478,79.2724,79.2818,27057.0
2023-04-10 14:00:00,84.13,84.13,84.02,84.08,31879.0,79.3101,79.3101,79.2064,79.263,31879.0
2023-04-10 14:10:00,84.08,84.22,84.07,84.2,47139.0,79.263,79.3949,79.2535,79.3761,47139.0
2023-04-10 14:20:00,84.2,84.3,84.16,84.23,50220.0,79.3761,79.4704,79.3384,79.4044,50220.0
2023-04-10 14:30:00,84.24,84.29,84.22,84.24,66347.0,79.4138,79.4609,79.3949,79.4138,66347.0
2023-04-10 14:40:00,84.24,84.24,84.1,84.11,32781.0,79.4138,79.4138,79.2818,79.2912,32781.0
2023-04-10 14:50:00,84.13,84.27,84.13,84.25,35548.0,79.3101,79.4421,79.3101,79.4232,35548.0
2023-04-10 15:00:00,84.25,84.38,84.25,84.37,40116.0,79.4232,79.5458,79.4232,79.5363,40116.0
2023-04-10 15:10:00,84.37,84.47,84.3,84.44,115269.0,79.5363,79.6306,79.4704,79.6023,115269.0
2023-04-10 15:20:00,84.44,84.44,84.3,84.31,121675.0,79.6023,79.6023,79.4704,79.4798,121675.0
2023-04-10 15:30:00,84.31,84.49,84.31,84.48,159814.0,79.4798,79.6495,79.4798,79.64,159814.0
2023-04-10 15:40:00,84.48,84.6,84.45,84.56,299533.0,79.64,79.7532,79.6118,79.7155,299533.0
2023-04-10 15:50:00,84.56,84.68,84.44,84.66,974150.0,79.7155,79.8286,79.6023,79.8097,974150.0
2023-04-11 09:30:00,84.88,84.91,84.55,84.56,201596.0,80.0171,80.0454,79.706,79.7155,201596.0
2023-04-11 09:40:00,84.55,84.72,84.52,84.72,129366.0,79.706,79.8663,79.6778,79.8663,129366.0
2023-04-11 09:50:00,84.72,84.79,84.65,84.7,118870.0,79.8663,79.9323,79.8003,79.8474,118870.0
2023-04-11 10:00:00,84.7,84.83,84.51,84.8,115901.0,79.8474,79.97,79.6683,79.9417,115901.0
2023-04-11 10:10:00,84.81,84.94,84.72,84.9,84758.0,79.9511,80.0737,79.8663,80.036,84758.0
2023-04-11 10:20:00,84.91,85.06,84.84,85.05,93850.0,80.0454,80.1868,79.9794,80.1774,93850.0
2023-04-11 10:30:00,85.05,85.1,84.97,85.0,167642.0,80.1774,80.2245,80.102,80.1303,167642.0
2023-04-11 10:40:00,84.99,85.0,84.77,84.78,138823.0,80.1208,80.1303,79.9134,79.9229,138823.0
2023-04-11 10:50:00,84.78,84.86,84.73,84.84,27558.0,79.9229,79.9983,79.8757,79.9794,27558.0
2023-04-11 11:00:00,84.84,84.97,84.77,84.82,75684.0,79.9794,80.102,79.9134,79.9606,75684.0
2023-04-11 11:10:00,84.81,84.84,84.73,84.82,64953.0,79.9511,79.9794,79.8757,79.9606,64953.0
2023-04-11 11:20:00,84.81,84.91,84.81,84.86,39921.0,79.9511,80.0454,79.9511,79.9983,39921.0
2023-04-11 11:30:00,84.85,84.88,84.71,84.72,58547.0,79.9888,80.0171,79.8569,79.8663,58547.0
2023-04-11 11:40:00,84.73,84.75,84.66,84.72,34850.0,79.8757,79.8946,79.8097,79.8663,34850.0
2023-04-11 11:50:00,84.72,84.77,84.62,84.75,57455.0,79.8663,79.9134,79.772,79.8946,57455.0
2023-04-11 12:00:00,84.75,84.81,84.67,84.71,41599.0,79.8946,79.9511,79.8192,79.8569,41599.0
2023-04-11 12:10:00,84.71,84.89,84.71,84.89,41368.0,79.8569,80.0266,79.8569,80.0266,41368.0
2023-04-11 12:20:00,84.89,84.92,84.83,84.91,45148.0,80.0266,80.0548,79.97,80.0454,45148.0
2023-04-11 12:30:00,84.91,84.99,84.89,84.9,93881.0,80.0454,80.1208,80.0266,80.036,93881.0
2023-04-11 12:40:00,84.9,84.95,84.89,84.89,52301.0,80.036,80.0831,80.0266,80.0266,52301.0
2023-04-11 12:50:00,84.9,84.99,84.86,84.98,40078.0,80.036,80.1208,79.9983,80.1114,40078.0
2023-04-11 13:00:00,84.98,85.12,84.97,85.08,65177.0,80.1114,80.2434,80.102,80.2057,65177.0
2023-04-11 13:10:00,85.09,85.13,84.99,85.11,56014.0,80.2151,80.2528,80.1208,80.2339,56014.0
2023-04-11 13:20:00,85.12,85.13,85.02,85.06,64722.0,80.2434,80.2528,80.1491,80.1868,64722.0
2023-04-11 13:30:00,85.05,85.1,85.02,85.08,64983.0,80.1774,80.2245,80.1491,80.2057,64983.0
2023-04-11 13:40:00,85.08,85.17,85.06,85.16,51120.0,80.2057,80.2905,80.1868,80.2811,51120.0
2023-04-11 13:50:00,85.17,85.25,85.13,85.22,51013.0,80.2905,80.3659,80.2528,80.3376,51013.0
2023-04-11 14:00:00,85.21,85.26,85.17,85.19,43157.0,80.3282,80.3754,80.2905,80.3094,43157.0
2023-04-11 14:10:00,85.19,85.27,85.16,85.23,44231.0,80.3094,80.3848,80.2811,80.3471,44231.0
2023-04-11 14:20:00,85.22,85.25,85.19,85.25,49803.0,80.3376,80.3659,80.3094,80.3659,49803.0
2023-04-11 14:30:00,85.26,85.42,85.26,85.41,70127.0,80.3754,80.5262,80.3754,80.5168,70127.0
2023-04-11 14:40:00,85.41,85.69,85.4,85.69,89100.0,80.5168,80.7807,80.5073,80.7807,89100.0
2023-04-11 14:50:00,85.7,85.72,85.53,85.57,91791.0,80.7901,80.809,80.6299,80.6676,91791.0
2023-04-11 15:00:00,85.56,85.56,85.33,85.35,131479.0,80.6582,80.6582,80.4413,80.4602,131479.0
2023-04-11 15:10:00,85.35,85.46,85.31,85.37,111656.0,80.4602,80.5639,80.4225,80.4791,111656.0
2023-04-11 15:20:00,85.37,85.43,85.3,85.36,94656.0,80.4791,80.5356,80.4131,80.4696,94656.0
2023-04-11 15:30:00,85.36,85.51,85.36,85.39,157488.0,80.4696,80.611,80.4696,80.4979,157488.0
2023-04-11 15:40:00,85.39,85.39,85.15,85.17,307231.0,80.4979,80.4979,80.2717,80.2905,307231.0
2023-04-11 15:50:00,85.17,85.17,85.0,85.06,749466.0,80.2905,80.2905,80.1303,80.1868,749466.0
2023-04-12 09:30:00,85.89,85.93,85.45,85.66,448976.0,80.9693,81.007,80.5545,80.7524,448976.0
2023-04-12 09:40:00,85.66,85.7,85.35,85.45,416599.0,80.7524,80.7901,80.4602,80.5545,416599.0
2023-04-12 09:50:00,85.45,85.66,85.36,85.56,89905.0,80.5545,80.7524,80.4696,80.6582,89905.0
2023-04-12 10:00:00,85.56,85.85,85.56,85.8,109830.0,80.6582,80.9316,80.6582,80.8844,109830.0
2023-04-12 10:10:00,85.8,85.87,85.74,85.74,74444.0,80.8844,80.9504,80.8279,80.8279,74444.0
2023-04-12 10:20:00,85.75,85.89,85.64,85.8,120094.0,80.8373,80.9693,80.7336,80.8844,120094.0
2023-04-12 10:30:00,85.8,85.8,85.46,85.6,135570.0,80.8844,80.8844,80.5639,80.6959,135570.0
2023-04-12 10:40:00,85.59,85.75,85.48,85.56,100139.0,80.6864,80.8373,80.5828,80.6582,100139.0
2023-04-12 10:50:00,85.54,85.65,85.51,85.53,105772.0,80.6393,80.743,80.611,80.6299,105772.0
2023-04-12 11:00:00,85.51,85.59,85.36,85.38,69812.0,80.611,80.6864,80.4696,80.4885,69812.0
2023-04-12 11:10:00,85.38,85.41,85.22,85.35,164011.0,80.4885,80.5168,80.3376,80.4602,164011.0
2023-04-12 11:20:00,85.35,85.47,85.3,85.46,139885.0,80.4602,80.5733,80.4131,80.5639,139885.0
2023-04-12 11:30:00,85.46,85.51,85.38,85.38,91481.0,80.5639,80.611,80.4885,80.4885,91481.0
2023-04-12 11:40:00,85.38,85.47,85.35,85.42,159412.0,80.4885,80.5733,80.4602,80.5262,159412.0
2023-04-12 11:50:00,85.41,85.56,85.41,85.47,47857.0,80.5168,80.6582,80.5168,80.5733,47857.0
2023-04-12 12:00:00,85.48,85.57,85.45,85.51,108548.0,80.5828,80.6676,80.5545,80.611,108548.0
2023-04-12 12:10:00,85.51,85.52,85.32,85.32,83166.0,80.611,80.6205,80.4319,80.4319,83166.0
2023-04-12 12:20:00,85.32,85.39,85.25,85.34,81714.0,80.4319,80.4979,80.3659,80.4508,81714.0
2023-04-12 12:30:00,85.35,85.38,85.29,85.3,45242.0,80.4602,80.4885,80.4036,80.4131,45242.0
2023-04-12 12:40:00,85.29,85.29,85.15,85.24,126365.0,80.4036,80.4036,80.2717,80.3565,126365.0
2023-04-12 12:50:00,85.24,85.37,85.16,85.34,147231.0,80.3565,80.4791,80.2811,80.4508,147231.0
2023-04-12 13:00:00,85.35,85.36,85.19,85.34,158926.0,80.4602,80.4696,80.3094,80.4508,158926.0
2023-04-12 13:10:00,85.34,85.43,85.3,85.32,63075.0,80.4508,80.5356,80.4131,80.4319,63075.0
2023-04-12 13:20:00,85.33,85.52,85.33,85.49,22899.0,80.4413,80.6205,80.4413,80.5922,22899.0
2023-04-12 13:30:00,85.5,85.64,85.5,85.54,44182.0,80.6016,80.7336,80.6016,80.6393,44182.0
2023-04-12 13:40:00,85.54,85.69,85.53,85.65,21399.0,80.6393,80.7807,80.6299,80.743,21399.0
2023-04-12 13:50:00,85.64,85.67,85.61,85.63,68506.0,80.7336,80.7619,80.7053,80.7242,68506.0
2023-04-12 14:00:00,85.62,85.62,85.39,85.43,566241.0,80.7147,80.7147,80.4979,80.5356,566241.0
2023-04-12 14:10:00,85.43,85.58,85.39,85.51,51468.0,80.5356,80.677,80.4979,80.611,51468.0
2023-04-12 14:20:00,85.51,85.54,85.09,85.13,130673.0,80.611,80.6393,80.2151,80.2528,130673.0
2023-04-12 14:30:00,85.12,85.12,85.01,85.06,109698.0,80.2434,80.2434,80.1397,80.1868,109698.0
2023-04-12 14:40:00,85.05,85.13,84.91,84.92,124088.0,80.1774,80.2528,80.0454,80.0548,124088.0
2023-04-12 14:50:00,84.92,85.07,84.86,85.02,92900.0,80.0548,80.1962,79.9983,80.1491,92900.0
2023-04-12 15:00:00,85.02,85.11,84.86,84.91,127813.0,80.1491,80.2339,79.9983,80.0454,127813.0
2023-04-12 15:10:00,84.91,84.91,84.68,84.7,129704.0,80.0454,80.0454,79.8286,79.8474,129704.0
2023-04-12 15:20:00,84.69,84.78,84.6,84.6,121327.0,79.838,79.9229,79.7532,79.7532,121327.0
2023-04-12 15:30:00,84.6,84.74,84.58,84.67,130512.0,79.7532,79.8851,79.7343,79.8192,130512.0
2023-04-12 15:40:00,84.67,84.85,84.6,84.64,262652.0,79.8192,79.9888,79.7532,79.7909,262652.0
2023-04-12 15:50:00,84.63,84.71,84.58,84.69,599655.0,79.7814,79.8569,79.7343,79.838,599655.0
2023-04-13 09:30:00,84.83,84.87,84.28,84.51,206781.0,79.97,80.0077,79.4515,79.6683,206781.0
2023-04-13 09:40:00,84.51,84.75,84.46,84.63,193338.0,79.6683,79.8946,79.6212,79.7814,193338.0
2023-04-13 09:50:00,84.64,84.68,84.29,84.29,94756.0,79.7909,79.8286,79.4609,79.4609,94756.0
2023-04-13 10:00:00,84.29,84.29,84.12,84.2,121941.0,79.4609,79.4609,79.3007,79.3761,121941.0
2023-04-13 10:10:00,84.19,84.53,84.15,84.49,106897.0,79.3667,79.6872,79.3289,79.6495,106897.0
2023-04-13 10:20:00,84.5,84.52,84.3,84.49,64999.0,79.6589,79.6778,79.4704,79.6495,64999.0
2023-04-13 10:30:00,84.5,84.54,84.26,84.36,88826.0,79.6589,79.6966,79.4326,79.5269,88826.0
2023-04-13 10:40:00,84.37,84.38,84.14,84.17,70033.0,79.5363,79.5458,79.3195,79.3478,70033.0
2023-04-13 10:50:00,84.18,84.28,84.07,84.09,79203.0,79.3572,79.4515,79.2535,79.2724,79203.0
2023-04-13 11:00:00,84.08,84.15,83.99,84.0,74396.0,79.263,79.3289,79.1781,79.1875,74396.0
2023-04-13 11:10:00,84.0,84.01,83.66,83.7,150180.0,79.1875,79.197,78.867,78.9047,150180.0
2023-04-13 11:20:00,83.71,83.74,83.63,83.74,125849.0,78.9142,78.9424,78.8387,78.9424,125849.0
2023-04-13 11:30:00,83.77,83.99,83.76,83.95,120148.0,78.9707,79.1781,78.9613,79.1404,120148.0
2023-04-13 11:40:00,83.96,83.97,83.8,83.8,66439.0,79.1498,79.1593,78.999,78.999,66439.0
2023-04-13 11:50:00,83.8,83.91,83.74,83.89,68117.0,78.999,79.1027,78.9424,79.0838,68117.0
2023-04-13 12:00:00,83.89,84.0,83.88,83.97,96683.0,79.0838,79.1875,79.0744,79.1593,96683.0
2023-04-13 12:10:00,83.97,84.24,83.97,84.2,66609.0,79.1593,79.4138,79.1593,79.3761,66609.0
2023-04-13 12:20:00,84.2,84.27,84.16,84.23,78400.0,79.3761,79.4421,79.3384,79.4044,78400.0
2023-04-13 12:30:00,84.23,84.28,84.2,84.25,93962.0,79.4044,79.4515,79.3761,79.4232,93962.0
2023-04-13 12:40:00,84.26,84.34,84.21,84.33,84627.0,79.4326,79.5081,79.3855,79.4986,84627.0
2023-04-13 12:50:00,84.33,84.34,84.28,84.33,45437.0,79.4986,79.5081,79.4515,79.4986,45437.0
2023-04-13 13:00:00,84.34,84.35,84.22,84.25,67127.0,79.5081,79.5175,79.3949,79.4232,67127.0
2023-04-13 13:10:00,84.25,84.39,84.24,84.39,91681.0,79.4232,79.5552,79.4138,79.5552,91681.0
2023-04-13 13:20:00,84.4,84.4,84.29,84.32,52642.0,79.5646,79.5646,79.4609,79.4892,52642.0
2023-04-13 13:30:00,84.33,84.41,84.3,84.4,50489.0,79.4986,79.5741,79.4704,79.5646,50489.0
2023-04-13 13:40:00,84.39,84.48,84.35,84.46,81947.0,79.5552,79.64,79.5175,79.6212,81947.0
2023-04-13 13:50:00,84.46,84.56,84.46,84.49,56372.0,79.6212,79.7155,79.6212,79.6495,56372.0
2023-04-13 14:00:00,84.51,84.64,84.49,84.57,81712.0,79.6683,79.7909,79.6495,79.7249,81712.0
2023-04-13 14:10:00,84.56,84.73,84.52,84.71,59251.0,79.7155,79.8757,79.6778,79.8569,59251.0
2023-04-13 14:20:00,84.7,84.7,84.55,84.61,58533.0,79.8474,79.8474,79.706,79.7626,58533.0
2023-04-13 14:30:00,84.61,84.66,84.57,84.57,103914.0,79.7626,79.8097,79.7249,79.7249,103914.0
2023-04-13 14:40:00,84.57,84.64,84.55,84.63,102643.0,79.7249,79.7909,79.706,79.7814,102643.0
2023-04-13 14:50:00,84.64,84.74,84.61,84.73,71346.0,79.7909,79.8851,79.7626,79.8757,71346.0
2023-04-13 15:00:00,84.73,84.8,84.66,84.68,104686.0,79.8757,79.9417,79.8097,79.8286,104686.0
2023-04-13 15:10:00,84.68,84.7,84.49,84.53,91349.0,79.8286,79.8474,79.6495,79.6872,91349.0
2023-04-13 15:20:00,84.54,84.6,84.43,84.49,109608.0,79.6966,79.7532,79.5929,79.6495,109608.0
2023-04-13 15:30:00,84.49,84.52,84.37,84.37,134676.0,79.6495,79.6778,79.5363,79.5363,134676.0
2023-04-13 15:40:00,84.37,84.48,84.35,84.4,227907.0,79.5363,79.64,79.5175,79.5646,227907.0
2023-04-13 15:50:00,84.39,84.46,84.31,84.44,440485.0,79.5552,79.6212,79.4798,79.6023,440485.0
2023-04-14 09:30:00,84.57,84.82,84.54,84.7,206347.0,79.7249,79.9606,79.6966,79.8474,206347.0
2023-04-14 09:40:00,84.71,84.95,84.67,84.84,106418.0,79.8569,80.0831,79.8192,79.9794,106418.0
2023-04-14 09:50:00,84.82,84.83,84.67,84.81,84635.0,79.9606,79.97,79.8192,79.9511,84635.0
2023-04-14 10:00:00,84.8,84.82,84.16,84.19,169902.0,79.9417,79.9606,79.3384,79.3667,169902.0
2023-04-14 10:10:00,84.2,84.32,84.04,84.13,127390.0,79.3761,79.4892,79.2253,79.3101,127390.0
2023-04-14 10:20:00,84.13,84.22,83.88,84.01,269694.0,79.3101,79.3949,79.0744,79.197,269694.0
2023-04-14 10:30:00,84.02,84.1,83.94,84.1,86251.0,79.2064,79.2818,79.131,79.2818,86251.0
2023-04-14 10:40:00,84.09,84.11,83.81,83.89,109724.0,79.2724,79.2912,79.0084,79.0838,109724.0
2023-04-14 10:50:00,83.88,83.95,83.71,83.73,72800.0,79.0744,79.1404,78.9142,78.933,72800.0
2023-04-14 11:00:00,83.73,83.74,83.44,83.47,109224.0,78.933,78.9424,78.6596,78.6879,109224.0
2023-04-14 11:10:00,83.47,83.58,83.35,83.44,145880.0,78.6879,78.7916,78.5748,78.6596,145880.0
2023-04-14 11:20:00,83.45,83.48,83.27,83.32,55326.0,78.6691,78.6973,78.4994,78.5465,55326.0
2023-04-14 11:30:00,83.32,83.39,83.24,83.3,78786.0,78.5465,78.6125,78.4711,78.5276,78786.0
2023-04-14 11:40:00,83.3,83.32,83.16,83.17,79750.0,78.5276,78.5465,78.3957,78.4051,79750.0
2023-04-14 11:50:00,83.17,83.26,83.11,83.22,65573.0,78.4051,78.4899,78.3485,78.4522,65573.0
2023-04-14 12:00:00,83.22,83.27,83.07,83.13,115297.0,78.4522,78.4994,78.3108,78.3674,115297.0
2023-04-14 12:10:00,83.13,83.14,83.03,83.09,132830.0,78.3674,78.3768,78.2731,78.3297,132830.0
2023-04-14 12:20:00,83.09,83.2,83.06,83.15,101555.0,78.3297,78.4334,78.3014,78.3862,101555.0
2023-04-14 12:30:00,83.15,83.17,83.01,83.03,65682.0,78.3862,78.4051,78.2543,78.2731,65682.0
2023-04-14 12:40:00,83.02,83.05,82.91,83.03,94209.0,78.2637,78.292,78.16,78.2731,94209.0
2023-04-14 12:50:00,83.03,83.05,82.96,83.03,81816.0,78.2731,78.292,78.2071,78.2731,81816.0
2023-04-14 13:00:00,83.02,83.21,83.02,83.17,63757.0,78.2637,78.4428,78.2637,78.4051,63757.0
2023-04-14 13:10:00,83.18,83.29,83.17,83.24,79828.0,78.4145,78.5182,78.4051,78.4711,79828.0
2023-04-14 13:20:00,83.24,83.25,83.08,83.08,59058.0,78.4711,78.4805,78.3203,78.3203,59058.0
2023-04-14 13:30:00,83.05,83.05,82.89,82.95,78783.0,78.292,78.292,78.1411,78.1977,78783.0
2023-04-14 13:40:00,82.95,83.05,82.94,82.98,99079.0,78.1977,78.292,78.1883,78.226,99079.0
2023-04-14 13:50:00,82.98,83.08,82.93,83.02,84892.0,78.226,78.3203,78.1788,78.2637,84892.0
2023-04-14 14:00:00,83.01,83.01,82.87,82.99,141161.0,78.2543,78.2543,78.1223,78.2354,141161.0
2023-04-14 14:10:00,82.99,83.09,82.95,83.05,142609.0,78.2354,78.3297,78.1977,78.292,142609.0
2023-04-14 14:20:00,83.05,83.07,82.96,82.99,157995.0,78.292,78.3108,78.2071,78.2354,157995.0
2023-04-14 14:30:00,82.99,83.08,82.99,83.05,117161.0,78.2354,78.3203,78.2354,78.292,117161.0
2023-04-14 14:40:00,83.04,83.09,82.94,83.06,133481.0,78.2825,78.3297,78.1883,78.3014,133481.0
2023-04-14 14:50:00,83.07,83.07,82.93,82.98,83976.0,78.3108,78.3108,78.1788,78.226,83976.0
2023-04-14 15:00:00,82.98,82.98,82.74,82.74,320891.0,78.226,78.226,77.9997,77.9997,320891.0
2023-04-14 15:10:00,82.75,82.84,82.52,82.61,393778.0,78.0092,78.094,77.7923,77.8772,393778.0
2023-04-14 15:20:00,82.61,82.83,82.51,82.79,183683.0,77.8772,78.0846,77.7829,78.0469,183683.0
2023-04-14 15:30:00,82.79,82.97,82.78,82.97,219988.0,78.0469,78.2166,78.0374,78.2166,219988.0
2023-04-14 15:40:00,82.98,83.15,82.97,83.12,395948.0,78.226,78.3862,78.2166,78.358,395948.0
2023-04-14 15:50:00,83.11,83.14,83.03,83.11,998890.0,78.3485,78.3768,78.2731,78.3485,998890.0
2023-04-17 09:30:00,83.17,83.84,83.15,83.71,203127.0,78.4051,79.0367,78.3862,78.9142,203127.0
2023-04-17 09:40:00,83.7,84.04,83.7,83.85,174574.0,78.9047,79.2253,78.9047,79.0461,174574.0
2023-04-17 09:50:00,83.86,83.96,83.61,83.63,223124.0,79.0556,79.1498,78.8199,78.8387,223124.0
2023-04-17 10:00:00,83.63,83.79,83.51,83.63,106677.0,78.8387,78.9896,78.7256,78.8387,106677.0
2023-04-17 10:10:00,83.65,83.7,83.57,83.61,106458.0,78.8576,78.9047,78.7822,78.8199,106458.0
2023-04-17 10:20:00,83.62,83.92,83.54,83.88,103033.0,78.8293,79.1121,78.7539,79.0744,103033.0
2023-04-17 10:30:00,83.89,84.14,83.89,84.13,93366.0,79.0838,79.3195,79.0838,79.3101,93366.0
2023-04-17 10:40:00,84.12,84.25,84.1,84.25,81176.0,79.3007,79.4232,79.2818,79.4232,81176.0
2023-04-17 10:50:00,84.25,84.32,84.23,84.24,96839.0,79.4232,79.4892,79.4044,79.4138,96839.0
2023-04-17 11:00:00,84.24,84.38,84.24,84.27,81663.0,79.4138,79.5458,79.4138,79.4421,81663.0
2023-04-17 11:10:00,84.27,84.34,84.16,84.29,78040.0,79.4421,79.5081,79.3384,79.4609,78040.0
2023-04-17 11:20:00,84.29,84.38,84.24,84.29,75060.0,79.4609,79.5458,79.4138,79.4609,75060.0
2023-04-17 11:30:00,84.26,84.28,83.97,83.98,165731.0,79.4326,79.4515,79.1593,79.1687,165731.0
2023-04-17 11:40:00,84.0,84.11,83.88,83.95,110402.0,79.1875,79.2912,79.0744,79.1404,110402.0
2023-04-17 11:50:00,83.95,84.07,83.93,83.94,131962.0,79.1404,79.2535,79.1216,79.131,131962.0
2023-04-17 12:00:00,83.95,84.08,83.9,84.04,47831.0,79.1404,79.263,79.0933,79.2253,47831.0
2023-04-17 12:10:00,84.04,84.06,83.97,84.01,78952.0,79.2253,79.2441,79.1593,79.197,78952.0
2023-04-17 12:20:00,84.0,84.04,83.92,84.02,78678.0,79.1875,79.2253,79.1121,79.2064,78678.0
2023-04-17 12:30:00,84.02,84.06,83.93,84.01,50575.0,79.2064,79.2441,79.1216,79.197,50575.0
2023-04-17 12:40:00,84.01,84.06,83.92,83.94,97562.0,79.197,79.2441,79.1121,79.131,97562.0
2023-04-17 12:50:00,83.92,84.04,83.92,84.03,76035.0,79.1121,79.2253,79.1121,79.2158,76035.0
2023-04-17 13:00:00,84.03,84.04,83.87,83.88,67829.0,79.2158,79.2253,79.065,79.0744,67829.0
2023-04-17 13:10:00,83.89,83.98,83.85,83.96,78453.0,79.0838,79.1687,79.0461,79.1498,78453.0
2023-04-17 13:20:00,83.96,83.98,83.86,83.92,40103.0,79.1498,79.1687,79.0556,79.1121,40103.0
2023-04-17 13:30:00,83.91,83.98,83.91,83.94,53972.0,79.1027,79.1687,79.1027,79.131,53972.0
2023-04-17 13:40:00,83.93,83.93,83.86,83.87,58361.0,79.1216,79.1216,79.0556,79.065,58361.0
2023-04-17 13:50:00,83.87,83.87,83.7,83.76,66816.0,79.065,79.065,78.9047,78.9613,66816.0
2023-04-17 14:00:00,83.76,83.78,83.68,83.76,63953.0,78.9613,78.9801,78.8859,78.9613,63953.0
2023-04-17 14:10:00,83.75,83.93,83.72,83.92,77065.0,78.9519,79.1216,78.9236,79.1121,77065.0
2023-04-17 14:20:00,83.92,84.0,83.91,83.99,58227.0,79.1121,79.1875,79.1027,79.1781,58227.0
2023-04-17 14:30:00,83.98,84.12,83.95,84.11,87651.0,79.1687,79.3007,79.1404,79.2912,87651.0
2023-04-17 14:40:00,84.12,84.43,84.12,84.41,226103.0,79.3007,79.5929,79.3007,79.5741,226103.0
2023-04-17 14:50:00,84.42,84.46,84.37,84.42,129131.0,79.5835,79.6212,79.5363,79.5835,129131.0
2023-04-17 15:00:00,84.43,84.61,84.43,84.56,164317.0,79.5929,79.7626,79.5929,79.7155,164317.0
2023-04-17 15:10:00,84.56,84.62,84.53,84.57,99375.0,79.7155,79.772,79.6872,79.7249,99375.0
2023-04-17 15:20:00,84.57,84.7,84.56,84.63,109867.0,79.7249,79.8474,79.7155,79.7814,109867.0
2023-04-17 15:30:00,84.62,84.67,84.55,84.61,178936.0,79.772,79.8192,79.706,79.7626,178936.0
2023-04-17 15:40:00,84.61,84.7,84.57,84.7,247869.0,79.7626,79.8474,79.7249,79.8474,247869.0
2023-04-17 15:50:00,84.69,84.85,84.69,84.85,936634.0,79.838,79.9888,79.838,79.9888,936634.0
2023-04-18 09:30:00,84.97,84.97,84.45,84.86,213541.0,80.102,80.102,79.6118,79.9983,213541.0
2023-04-18 09:40:00,84.86,84.94,84.66,84.86,160680.0,79.9983,80.0737,79.8097,79.9983,160680.0
2023-04-18 09:50:00,84.85,84.87,84.59,84.67,168350.0,79.9888,80.0077,79.7437,79.8192,168350.0
2023-04-18 10:00:00,84.67,84.74,84.47,84.73,340645.0,79.8192,79.8851,79.6306,79.8757,340645.0
2023-04-18 10:10:00,84.73,84.85,84.71,84.8,97212.0,79.8757,79.9888,79.8569,79.9417,97212.0
2023-04-18 10:20:00,84.81,84.95,84.68,84.69,112091.0,79.9511,80.0831,79.8286,79.838,112091.0
2023-04-18 10:30:00,84.69,84.71,84.55,84.59,101885.0,79.838,79.8569,79.706,79.7437,101885.0
2023-04-18 10:40:00,84.58,84.67,84.51,84.51,36556.0,79.7343,79.8192,79.6683,79.6683,36556.0
2023-04-18 10:50:00,84.5,84.5,84.32,84.4,109732.0,79.6589,79.6589,79.4892,79.5646,109732.0
2023-04-18 11:00:00,84.39,84.48,84.34,84.42,118777.0,79.5552,79.64,79.5081,79.5835,118777.0
2023-04-18 11:10:00,84.41,84.45,84.3,84.32,49654.0,79.5741,79.6118,79.4704,79.4892,49654.0
2023-04-18 11:20:00,84.32,84.48,84.3,84.48,91129.0,79.4892,79.64,79.4704,79.64,91129.0
2023-04-18 11:30:00,84.48,84.55,84.27,84.27,77724.0,79.64,79.706,79.4421,79.4421,77724.0
2023-04-18 11:40:00,84.26,84.46,84.25,84.41,49627.0,79.4326,79.6212,79.4232,79.5741,49627.0
2023-04-18 11:50:00,84.41,84.41,84.33,84.35,64473.0,79.5741,79.5741,79.4986,79.5175,64473.0
2023-04-18 12:00:00,84.35,84.48,84.31,84.47,50878.0,79.5175,79.64,79.4798,79.6306,50878.0
2023-04-18 12:10:00,84.45,84.51,84.36,84.41,72121.0,79.6118,79.6683,79.5269,79.5741,72121.0
2023-04-18 12:20:00,84.41,84.48,84.37,84.44,36723.0,79.5741,79.64,79.5363,79.6023,36723.0
2023-04-18 12:30:00,84.45,84.55,84.42,84.48,35636.0,79.6118,79.706,79.5835,79.64,35636.0
2023-04-18 12:40:00,84.48,84.57,84.46,84.57,50551.0,79.64,79.7249,79.6212,79.7249,50551.0
2023-04-18 12:50:00,84.57,84.59,84.42,84.44,86136.0,79.7249,79.7437,79.5835,79.6023,86136.0
2023-04-18 13:00:00,84.44,84.52,84.4,84.5,38264.0,79.6023,79.6778,79.5646,79.6589,38264.0
2023-04-18 13:10:00,84.5,84.5,84.25,84.28,44639.0,79.6589,79.6589,79.4232,79.4515,44639.0
2023-04-18 13:20:00,84.29,84.37,84.22,84.33,41410.0,79.4609,79.5363,79.3949,79.4986,41410.0
2023-04-18 13:30:00,84.32,84.43,84.27,84.42,47709.0,79.4892,79.5929,79.4421,79.5835,47709.0
2023-04-18 13:40:00,84.43,84.58,84.41,84.53,44865.0,79.5929,79.7343,79.5741,79.6872,44865.0
2023-04-18 13:50:00,84.53,84.55,84.47,84.5,46795.0,79.6872,79.706,79.6306,79.6589,46795.0
2023-04-18 14:00:00,84.5,84.57,84.46,84.57,44816.0,79.6589,79.7249,79.6212,79.7249,44816.0
2023-04-18 14:10:00,84.57,84.6,84.49,84.53,90517.0,79.7249,79.7532,79.6495,79.6872,90517.0
2023-04-18 14:20:00,84.54,84.58,84.51,84.53,25926.0,79.6966,79.7343,79.6683,79.6872,25926.0
2023-04-18 14:30:00,84.54,84.66,84.52,84.64,41535.0,79.6966,79.8097,79.6778,79.7909,41535.0
2023-04-18 14:40:00,84.63,84.63,84.33,84.42,64439.0,79.7814,79.7814,79.4986,79.5835,64439.0
2023-04-18 14:50:00,84.42,84.54,84.38,84.54,38522.0,79.5835,79.6966,79.5458,79.6966,38522.0
2023-04-18 15:00:00,84.55,84.67,84.53,84.62,52324.0,79.706,79.8192,79.6872,79.772,52324.0
2023-04-18 15:10:00,84.62,84.69,84.59,84.68,103556.0,79.772,79.838,79.7437,79.8286,103556.0
2023-04-18 15:20:00,84.69,84.71,84.53,84.62,122905.0,79.838,79.8569,79.6872,79.772,122905.0
2023-04-18 15:30:00,84.61,84.65,84.55,84.63,100742.0,79.7626,79.8003,79.706,79.7814,100742.0
2023-04-18 15:40:00,84.63,84.7,84.6,84.64,101904.0,79.7814,79.8474,79.7532,79.7909,101904.0
2023-04-18 15:50:00,84.64,84.78,84.61,84.67,358227.0,79.7909,79.9229,79.7626,79.8192,358227.0
2023-04-19 09:30:00,84.25,84.38,84.1,84.2,168841.0,79.4232,79.5458,79.2818,79.3761,168841.0
2023-04-19 09:40:00,84.17,84.35,83.94,84.0,112736.0,79.3478,79.5175,79.131,79.1875,112736.0
2023-04-19 09:50:00,84.02,84.31,84.0,84.3,133660.0,79.2064,79.4798,79.1875,79.4704,133660.0
2023-04-19 10:00:00,84.31,84.43,84.29,84.37,100006.0,79.4798,79.5929,79.4609,79.5363,100006.0
2023-04-19 10:10:00,84.37,84.56,84.35,84.55,79353.0,79.5363,79.7155,79.5175,79.706,79353.0
2023-04-19 10:20:00,84.55,84.64,84.49,84.59,74813.0,79.706,79.7909,79.6495,79.7437,74813.0
2023-04-19 10:30:00,84.6,84.72,84.57,84.7,120021.0,79.7532,79.8663,79.7249,79.8474,120021.0
2023-04-19 10:40:00,84.71,84.77,84.56,84.64,90918.0,79.8569,79.9134,79.7155,79.7909,90918.0
2023-04-19 10:50:00,84.64,84.71,84.58,84.61,65370.0,79.7909,79.8569,79.7343,79.7626,65370.0
2023-04-19 11:00:00,84.61,84.73,84.58,84.73,106560.0,79.7626,79.8757,79.7343,79.8757,106560.0
2023-04-19 11:10:00,84.72,84.81,84.69,84.8,79510.0,79.8663,79.9511,79.838,79.9417,79510.0
2023-04-19 11:20:00,84.81,84.9,84.74,84.88,122286.0,79.9511,80.036,79.8851,80.0171,122286.0
2023-04-19 11:30:00,84.9,84.9,84.78,84.85,53525.0,80.036,80.036,79.9229,79.9888,53525.0
2023-04-19 11:40:00,84.84,84.88,84.83,84.85,104309.0,79.9794,80.0171,79.97,79.9888,104309.0
2023-04-19 11:50:00,84.84,84.93,84.84,84.93,74867.0,79.9794,80.0643,79.9794,80.0643,74867.0
2023-04-19 12:00:00,84.93,85.0,84.89,84.92,129295.0,80.0643,80.1303,80.0266,80.0548,129295.0
2023-04-19 12:10:00,84.92,84.99,84.91,84.97,23977.0,80.0548,80.1208,80.0454,80.102,23977.0
2023-04-19 12:20:00,84.97,85.01,84.94,85.0,69252.0,80.102,80.1397,80.0737,80.1303,69252.0
2023-04-19 12:30:00,85.0,85.06,84.99,85.02,44577.0,80.1303,80.1868,80.1208,80.1491,44577.0
2023-04-19 12:40:00,85.02,85.07,84.95,84.97,42330.0,80.1491,80.1962,80.0831,80.102,42330.0
2023-04-19 12:50:00,84.96,85.07,84.96,85.07,48437.0,80.0925,80.1962,80.0925,80.1962,48437.0
2023-04-19 13:00:00,85.08,85.1,85.01,85.03,81038.0,80.2057,80.2245,80.1397,80.1585,81038.0
2023-04-19 13:10:00,85.03,85.07,84.89,84.92,118450.0,80.1585,80.1962,80.0266,80.0548,118450.0
2023-04-19 13:20:00,84.92,84.94,84.87,84.91,112365.0,80.0548,80.0737,80.0077,80.0454,112365.0
2023-04-19 13:30:00,84.93,84.98,84.92,84.93,80835.0,80.0643,80.1114,80.0548,80.0643,80835.0
2023-04-19 13:40:00,84.93,84.96,84.85,84.87,59290.0,80.0643,80.0925,79.9888,80.0077,59290.0
2023-04-19 13:50:00,84.88,85.09,84.87,85.08,54063.0,80.0171,80.2151,80.0077,80.2057,54063.0
2023-04-19 14:00:00,85.09,85.23,85.06,85.16,110768.0,80.2151,80.3471,80.1868,80.2811,110768.0
2023-04-19 14:10:00,85.16,85.18,85.09,85.16,278386.0,80.2811,80.2999,80.2151,80.2811,278386.0
2023-04-19 14:20:00,85.17,85.35,85.17,85.31,59751.0,80.2905,80.4602,80.2905,80.4225,59751.0
2023-04-19 14:30:00,85.32,85.36,85.2,85.24,147549.0,80.4319,80.4696,80.3188,80.3565,147549.0
2023-04-19 14:40:00,85.23,85.26,85.15,85.26,85264.0,80.3471,80.3754,80.2717,80.3754,85264.0
2023-04-19 14:50:00,85.26,85.27,85.17,85.23,90293.0,80.3754,80.3848,80.2905,80.3471,90293.0
2023-04-19 15:00:00,85.25,85.27,85.15,85.24,98564.0,80.3659,80.3848,80.2717,80.3565,98564.0
2023-04-19 15:10:00,85.23,85.29,85.18,85.2,134339.0,80.3471,80.4036,80.2999,80.3188,134339.0
2023-04-19 15:20:00,85.19,85.27,85.17,85.26,104312.0,80.3094,80.3848,80.2905,80.3754,104312.0
2023-04-19 15:30:00,85.26,85.32,85.12,85.16,133470.0,80.3754,80.4319,80.2434,80.2811,133470.0
2023-04-19 15:40:00,85.16,85.24,84.98,85.0,238082.0,80.2811,80.3565,80.1114,80.1303,238082.0
2023-04-19 15:50:00,84.99,85.17,84.97,85.16,604400.0,80.1208,80.2905,80.102,80.2811,604400.0
2023-04-20 09:30:00,84.69,84.73,84.56,84.57,124314.0,79.838,79.8757,79.7155,79.7249,124314.0
2023-04-20 09:40:00,84.56,84.66,84.51,84.63,80266.0,79.7155,79.8097,79.6683,79.7814,80266.0
2023-04-20 09:50:00,84.63,84.66,84.37,84.38,101317.0,79.7814,79.8097,79.5363,79.5458,101317.0
2023-04-20 10:00:00,84.36,84.45,84.23,84.24,178176.0,79.5269,79.6118,79.4044,79.4138,178176.0
2023-04-20 10:10:00,84.25,84.47,84.25,84.42,102735.0,79.4232,79.6306,79.4232,79.5835,102735.0
2023-04-20 10:20:00,84.43,84.66,84.4,84.6,55024.0,79.5929,79.8097,79.5646,79.7532,55024.0
2023-04-20 10:30:00,84.62,84.68,84.56,84.56,76402.0,79.772,79.8286,79.7155,79.7155,76402.0
2023-04-20 10:40:00,84.57,84.68,84.55,84.61,57727.0,79.7249,79.8286,79.706,79.7626,57727.0
2023-04-20 10:50:00,84.62,84.68,84.59,84.68,31814.0,79.772,79.8286,79.7437,79.8286,31814.0
2023-04-20 11:00:00,84.68,84.73,84.45,84.53,100245.0,79.8286,79.8757,79.6118,79.6872,100245.0
2023-04-20 11:10:00,84.53,84.61,84.47,84.48,108530.0,79.6872,79.7626,79.6306,79.64,108530.0
2023-04-20 11:20:00,84.48,84.49,84.33,84.36,60504.0,79.64,79.6495,79.4986,79.5269,60504.0
2023-04-20 11:30:00,84.34,84.4,84.28,84.29,109196.0,79.5081,79.5646,79.4515,79.4609,109196.0
2023-04-20 11:40:00,84.28,84.31,84.14,84.17,80188.0,79.4515,79.4798,79.3195,79.3478,80188.0
2023-04-20 11:50:00,84.18,84.24,84.11,84.22,58739.0,79.3572,79.4138,79.2912,79.3949,58739.0
2023-04-20 12:00:00,84.23,84.3,84.16,84.27,46573.0,79.4044,79.4704,79.3384,79.4421,46573.0
2023-04-20 12:10:00,84.27,84.31,84.21,84.27,54758.0,79.4421,79.4798,79.3855,79.4421,54758.0
2023-04-20 12:20:00,84.27,84.35,84.23,84.33,42886.0,79.4421,79.5175,79.4044,79.4986,42886.0
2023-04-20 12:30:00,84.31,84.39,84.31,84.35,35790.0,79.4798,79.5552,79.4798,79.5175,35790.0
2023-04-20 12:40:00,84.36,84.48,84.35,84.42,54851.0,79.5269,79.64,79.5175,79.5835,54851.0
2023-04-20 12:50:00,84.42,84.48,84.42,84.46,36191.0,79.5835,79.64,79.5835,79.6212,36191.0
2023-04-20 13:00:00,84.46,84.52,84.44,84.48,41787.0,79.6212,79.6778,79.6023,79.64,41787.0
2023-04-20 13:10:00,84.48,84.57,84.47,84.56,52264.0,79.64,79.7249,79.6306,79.7155,52264.0
2023-04-20 13:20:00,84.56,84.65,84.53,84.64,30613.0,79.7155,79.8003,79.6872,79.7909,30613.0
2023-04-20 13:30:00,84.64,84.72,84.61,84.62,53125.0,79.7909,79.8663,79.7626,79.772,53125.0
2023-04-20 13:40:00,84.62,84.65,84.57,84.61,61114.0,79.772,79.8003,79.7249,79.7626,61114.0
2023-04-20 13:50:00,84.62,84.69,84.57,84.6,55882.0,79.772,79.838,79.7249,79.7532,55882.0
2023-04-20 14:00:00,84.6,84.63,84.5,84.53,75408.0,79.7532,79.7814,79.6589,79.6872,75408.0
2023-04-20 14:10:00,84.53,84.6,84.52,84.59,38103.0,79.6872,79.7532,79.6778,79.7437,38103.0
2023-04-20 14:20:00,84.59,84.63,84.52,84.53,67185.0,79.7437,79.7814,79.6778,79.6872,67185.0
2023-04-20 14:30:00,84.53,84.54,84.29,84.33,137328.0,79.6872,79.6966,79.4609,79.4986,137328.0
2023-04-20 14:40:00,84.33,84.33,84.24,84.26,154278.0,79.4986,79.4986,79.4138,79.4326,154278.0
2023-04-20 14:50:00,84.26,84.35,84.23,84.28,136211.0,79.4326,79.5175,79.4044,79.4515,136211.0
2023-04-20 15:00:00,84.28,84.33,84.2,84.23,124761.0,79.4515,79.4986,79.3761,79.4044,124761.0
2023-04-20 15:10:00,84.23,84.23,83.99,84.03,134065.0,79.4044,79.4044,79.1781,79.2158,134065.0
2023-04-20 15:20:00,84.02,84.11,83.94,83.96,118050.0,79.2064,79.2912,79.131,79.1498,118050.0
2023-04-20 15:30:00,83.97,84.07,83.93,84.01,190081.0,79.1593,79.2535,79.1216,79.197,190081.0
2023-04-20 15:40:00,84.02,84.07,83.98,84.06,251024.0,79.2064,79.2535,79.1687,79.2441,251024.0
2023-04-20 15:50:00,84.04,84.32,83.98,84.27,492068.0,79.2253,79.4892,79.1687,79.4421,492068.0
2023-04-21 09:30:00,84.26,84.64,84.26,84.52,285686.0,79.4326,79.7909,79.4326,79.6778,285686.0
2023-04-21 09:40:00,84.52,84.56,84.26,84.27,90643.0,79.6778,79.7155,79.4326,79.4421,90643.0
2023-04-21 09:50:00,84.28,84.28,84.1,84.17,93355.0,79.4515,79.4515,79.2818,79.3478,93355.0
2023-04-21 10:00:00,84.16,84.16,83.9,83.99,58620.0,79.3384,79.3384,79.0933,79.1781,58620.0
2023-04-21 10:10:00,84.0,84.11,83.91,84.08,92552.0,79.1875,79.2912,79.1027,79.263,92552.0
2023-04-21 10:20:00,84.09,84.22,84.07,84.08,43824.0,79.2724,79.3949,79.2535,79.263,43824.0
2023-04-21 10:30:00,84.1,84.17,84.06,84.09,39108.0,79.2818,79.3478,79.2441,79.2724,39108.0
2023-04-21 10:40:00,84.09,84.1,83.75,83.91,144689.0,79.2724,79.2818,78.9519,79.1027,144689.0
2023-04-21 10:50:00,83.91,83.92,83.7,83.76,92847.0,79.1027,79.1121,78.9047,78.9613,92847.0
2023-04-21 11:00:00,83.77,84.13,83.71,84.07,190665.0,78.9707,79.3101,78.9142,79.2535,190665.0
2023-04-21 11:10:00,84.07,84.1,84.01,84.08,46093.0,79.2535,79.2818,79.197,79.263,46093.0
2023-04-21 11:20:00,84.08,84.13,84.01,84.12,59884.0,79.263,79.3101,79.197,79.3007,59884.0
2023-04-21 11:30:00,84.12,84.24,84.1,84.14,87988.0,79.3007,79.4138,79.2818,79.3195,87988.0
2023-04-21 11:40:00,84.15,84.24,84.08,84.09,81684.0,79.3289,79.4138,79.263,79.2724,81684.0
2023-04-21 11:50:00,84.09,84.28,84.09,84.27,85954.0,79.2724,79.4515,79.2724,79.4421,85954.0
2023-04-21 12:00:00,84.26,84.42,84.23,84.31,89119.0,79.4326,79.5835,79.4044,79.4798,89119.0
2023-04-21 12:10:00,84.31,84.37,84.26,84.34,67315.0,79.4798,79.5363,79.4326,79.5081,67315.0
2023-04-21 12:20:00,84.35,84.35,84.24,84.28,80208.0,79.5175,79.5175,79.4138,79.4515,80208.0
2023-04-21 12:30:00,84.29,84.31,84.22,84.28,87285.0,79.4609,79.4798,79.3949,79.4515,87285.0
2023-04-21 12:40:00,84.28,84.31,84.23,84.23,109357.0,79.4515,79.4798,79.4044,79.4044,109357.0
2023-04-21 12:50:00,84.23,84.31,84.2,84.26,158849.0,79.4044,79.4798,79.3761,79.4326,158849.0
2023-04-21 13:00:00,84.26,84.32,84.25,84.29,60390.0,79.4326,79.4892,79.4232,79.4609,60390.0
2023-04-21 13:10:00,84.28,84.32,84.24,84.26,154916.0,79.4515,79.4892,79.4138,79.4326,154916.0
2023-04-21 13:20:00,84.26,84.3,84.18,84.2,50176.0,79.4326,79.4704,79.3572,79.3761,50176.0
2023-04-21 13:30:00,84.19,84.39,84.18,84.38,116219.0,79.3667,79.5552,79.3572,79.5458,116219.0
2023-04-21 13:40:00,84.39,84.57,84.39,84.57,124592.0,79.5552,79.7249,79.5552,79.7249,124592.0
2023-04-21 13:50:00,84.57,84.58,84.45,84.51,112815.0,79.7249,79.7343,79.6118,79.6683,112815.0
2023-04-21 14:00:00,84.52,84.63,84.52,84.57,63930.0,79.6778,79.7814,79.6778,79.7249,63930.0
2023-04-21 14:10:00,84.58,84.65,84.58,84.62,77691.0,79.7343,79.8003,79.7343,79.772,77691.0
2023-04-21 14:20:00,84.62,84.69,84.61,84.63,67428.0,79.772,79.838,79.7626,79.7814,67428.0
2023-04-21 14:30:00,84.64,84.7,84.58,84.65,107683.0,79.7909,79.8474,79.7343,79.8003,107683.0
2023-04-21 14:40:00,84.65,84.68,84.6,84.66,56288.0,79.8003,79.8286,79.7532,79.8097,56288.0
2023-04-21 14:50:00,84.66,84.74,84.65,84.74,74193.0,79.8097,79.8851,79.8003,79.8851,74193.0
2023-04-21 15:00:00,84.73,84.79,84.5,84.54,157481.0,79.8757,79.9323,79.6589,79.6966,157481.0
2023-04-21 15:10:00,84.54,84.56,84.48,84.52,131087.0,79.6966,79.7155,79.64,79.6778,131087.0
2023-04-21 15:20:00,84.52,84.56,84.41,84.45,43164.0,79.6778,79.7155,79.5741,79.6118,43164.0
2023-04-21 15:30:00,84.45,84.5,84.4,84.41,95195.0,79.6118,79.6589,79.5646,79.5741,95195.0
2023-04-21 15:40:00,84.41,84.46,84.31,84.4,201664.0,79.5741,79.6212,79.4798,79.5646,201664.0
2023-04-21 15:50:00,84.41,84.47,84.3,84.43,460853.0,79.5741,79.6306,79.4704,79.5929,460853.0
2023-04-24 09:30:00,84.48,84.78,84.23,84.26,122853.0,79.64,79.9229,79.4044,79.4326,122853.0
2023-04-24 09:40:00,84.27,84.32,84.12,84.2,53942.0,79.4421,79.4892,79.3007,79.3761,53942.0
2023-04-24 09:50:00,84.2,84.23,84.02,84.08,57813.0,79.3761,79.4044,79.2064,79.263,57813.0
2023-04-24 10:00:00,84.07,84.2,83.99,84.06,102816.0,79.2535,79.3761,79.1781,79.2441,102816.0
2023-04-24 10:10:00,84.07,84.21,84.06,84.19,68524.0,79.2535,79.3855,79.2441,79.3667,68524.0
2023-04-24 10:20:00,84.18,84.22,83.98,84.03,43862.0,79.3572,79.3949,79.1687,79.2158,43862.0
2023-04-24 10:30:00,84.04,84.14,83.87,83.9,123177.0,79.2253,79.3195,79.065,79.0933,123177.0
2023-04-24 10:40:00,83.89,84.0,83.81,83.87,72137.0,79.0838,79.1875,79.0084,79.065,72137.0
2023-04-24 10:50:00,83.87,83.87,83.73,83.73,53430.0,79.065,79.065,78.933,78.933,53430.0
2023-04-24 11:00:00,83.72,83.73,83.52,83.52,64767.0,78.9236,78.933,78.735,78.735,64767.0
2023-04-24 11:10:00,83.52,83.57,83.45,83.53,50970.0,78.735,78.7822,78.6691,78.7445,50970.0
2023-04-24 11:20:00,83.54,83.59,83.51,83.52,59274.0,78.7539,78.801,78.7256,78.735,59274.0
2023-04-24 11:30:00,83.52,83.58,83.51,83.54,37379.0,78.735,78.7916,78.7256,78.7539,37379.0
2023-04-24 11:40:00,83.54,83.67,83.45,83.66,28760.0,78.7539,78.8764,78.6691,78.867,28760.0
2023-04-24 11:50:00,83.66,83.76,83.65,83.73,40451.0,78.867,78.9613,78.8576,78.933,40451.0
2023-04-24 12:00:00,83.72,83.86,83.71,83.81,51318.0,78.9236,79.0556,78.9142,79.0084,51318.0
2023-04-24 12:10:00,83.8,83.83,83.72,83.82,44128.0,78.999,79.0273,78.9236,79.0179,44128.0
2023-04-24 12:20:00,83.83,83.99,83.83,83.98,25364.0,79.0273,79.1781,79.0273,79.1687,25364.0
2023-04-24 12:30:00,83.98,84.02,83.93,84.02,24087.0,79.1687,79.2064,79.1216,79.2064,24087.0
2023-04-24 12:40:00,84.02,84.05,83.85,83.87,78094.0,79.2064,79.2347,79.0461,79.065,78094.0
2023-04-24 12:50:00,83.88,84.01,83.87,83.98,54280.0,79.0744,79.197,79.065,79.1687,54280.0
2023-04-24 13:00:00,83.99,84.01,83.94,83.95,72017.0,79.1781,79.197,79.131,79.1404,72017.0
2023-04-24 13:10:00,83.95,84.02,83.94,83.98,40730.0,79.1404,79.2064,79.131,79.1687,40730.0
2023-04-24 13:20:00,83.98,84.1,83.97,84.1,22510.0,79.1687,79.2818,79.1593,79.2818,22510.0
2023-04-24 13:30:00,84.1,84.23,84.1,84.21,35745.0,79.2818,79.4044,79.2818,79.3855,35745.0
2023-04-24 13:40:00,84.21,84.26,84.2,84.24,22007.0,79.3855,79.4326,79.3761,79.4138,22007.0
2023-04-24 13:50:00,84.25,84.32,84.23,84.23,50663.0,79.4232,79.4892,79.4044,79.4044,50663.0
2023-04-24 14:00:00,84.23,84.25,84.0,84.0,113185.0,79.4044,79.4232,79.1875,79.1875,113185.0
2023-04-24 14:10:00,84.0,84.0,83.84,83.85,125105.0,79.1875,79.1875,79.0367,79.0461,125105.0
2023-04-24 14:20:00,83.84,83.91,83.8,83.88,89725.0,79.0367,79.1027,78.999,79.0744,89725.0
2023-04-24 14:30:00,83.89,83.94,83.76,83.77,120472.0,79.0838,79.131,78.9613,78.9707,120472.0
2023-04-24 14:40:00,83.76,83.79,83.7,83.72,138465.0,78.9613,78.9896,78.9047,78.9236,138465.0
2023-04-24 14:50:00,83.72,83.8,83.71,83.74,98230.0,78.9236,78.999,78.9142,78.9424,98230.0
2023-04-24 15:00:00,83.75,83.9,83.74,83.9,44672.0,78.9519,79.0933,78.9424,79.0933,44672.0
2023-04-24 15:10:00,83.9,84.01,83.85,83.9,67636.0,79.0933,79.197,79.0461,79.0933,67636.0
2023-04-24 15:20:00,83.91,83.93,83.78,83.88,127719.0,79.1027,79.1216,78.9801,79.0744,127719.0
2023-04-24 15:30:00,83.88,83.91,83.82,83.86,168488.0,79.0744,79.1027,79.0179,79.0556,168488.0
2023-04-24 15:40:00,83.86,84.13,83.85,84.13,205999.0,79.0556,79.3101,79.0461,79.3101,205999.0
2023-04-24 15:50:00,84.12,84.17,83.99,84.13,719672.0,79.3007,79.3478,79.1781,79.3101,719672.0
2023-04-25 09:30:00,83.68,83.99,83.68,83.92,173697.0,78.8859,79.1781,78.8859,79.1121,173697.0
2023-04-25 09:40:00,83.91,83.97,83.61,83.62,154583.0,79.1027,79.1593,78.8199,78.8293,154583.0
2023-04-25 09:50:00,83.61,83.82,83.59,83.73,110971.0,78.8199,79.0179,78.801,78.933,110971.0
2023-04-25 10:00:00,83.72,83.88,83.67,83.7,90464.0,78.9236,79.0744,78.8764,78.9047,90464.0
2023-04-25 10:10:00,83.68,83.68,83.49,83.62,112102.0,78.8859,78.8859,78.7068,78.8293,112102.0
2023-04-25 10:20:00,83.62,83.72,83.56,83.62,97163.0,78.8293,78.9236,78.7728,78.8293,97163.0
2023-04-25 10:30:00,83.62,83.62,83.47,83.48,44185.0,78.8293,78.8293,78.6879,78.6973,44185.0
2023-04-25 10:40:00,83.49,83.56,83.46,83.56,37521.0,78.7068,78.7728,78.6785,78.7728,37521.0
2023-04-25 10:50:00,83.57,83.62,83.49,83.58,24923.0,78.7822,78.8293,78.7068,78.7916,24923.0
2023-04-25 11:00:00,83.59,83.63,83.49,83.57,77909.0,78.801,78.8387,78.7068,78.7822,77909.0
2023-04-25 11:10:00,83.57,83.8,83.57,83.76,44403.0,78.7822,78.999,78.7822,78.9613,44403.0
2023-04-25 11:20:00,83.77,83.82,83.62,83.64,136301.0,78.9707,79.0179,78.8293,78.8482,136301.0
2023-04-25 11:30:00,83.63,83.66,83.53,83.6,51056.0,78.8387,78.867,78.7445,78.8105,51056.0
2023-04-25 11:40:00,83.59,83.67,83.56,83.64,44916.0,78.801,78.8764,78.7728,78.8482,44916.0
2023-04-25 11:50:00,83.63,83.69,83.58,83.63,48725.0,78.8387,78.8953,78.7916,78.8387,48725.0
2023-04-25 12:00:00,83.63,83.71,83.62,83.68,53537.0,78.8387,78.9142,78.8293,78.8859,53537.0
2023-04-25 12:10:00,83.68,83.83,83.65,83.81,49038.0,78.8859,79.0273,78.8576,79.0084,49038.0
2023-04-25 12:20:00,83.82,83.9,83.79,83.79,49131.0,79.0179,79.0933,78.9896,78.9896,49131.0
2023-04-25 12:30:00,83.78,83.79,83.68,83.75,43867.0,78.9801,78.9896,78.8859,78.9519,43867.0
2023-04-25 12:40:00,83.76,83.87,83.74,83.75,68555.0,78.9613,79.065,78.9424,78.9519,68555.0
2023-04-25 12:50:00,83.74,83.75,83.63,83.66,34985.0,78.9424,78.9519,78.8387,78.867,34985.0
2023-04-25 13:00:00,83.65,83.72,83.61,83.62,33701.0,78.8576,78.9236,78.8199,78.8293,33701.0
2023-04-25 13:10:00,83.63,83.67,83.37,83.47,138459.0,78.8387,78.8764,78.5936,78.6879,138459.0
2023-04-25 13:20:00,83.47,83.53,83.35,83.47,119252.0,78.6879,78.7445,78.5748,78.6879,119252.0
2023-04-25 13:30:00,83.45,83.46,83.38,83.42,46756.0,78.6691,78.6785,78.6031,78.6408,46756.0
2023-04-25 13:40:00,83.42,83.44,83.33,83.4,69399.0,78.6408,78.6596,78.5559,78.6219,69399.0
2023-04-25 13:50:00,83.41,83.41,83.3,83.31,60166.0,78.6313,78.6313,78.5276,78.5371,60166.0
2023-04-25 14:00:00,83.31,83.38,83.24,83.29,66714.0,78.5371,78.6031,78.4711,78.5182,66714.0
2023-04-25 14:10:00,83.3,83.48,83.3,83.42,69518.0,78.5276,78.6973,78.5276,78.6408,69518.0
2023-04-25 14:20:00,83.42,83.57,83.41,83.56,47763.0,78.6408,78.7822,78.6313,78.7728,47763.0
2023-04-25 14:30:00,83.55,83.56,83.47,83.48,68262.0,78.7633,78.7728,78.6879,78.6973,68262.0
2023-04-25 14:40:00,83.47,83.49,83.34,83.42,76411.0,78.6879,78.7068,78.5654,78.6408,76411.0
2023-04-25 14:50:00,83.43,83.48,83.35,83.39,57701.0,78.6502,78.6973,78.5748,78.6125,57701.0
2023-04-25 15:00:00,83.38,83.55,83.36,83.5,66879.0,78.6031,78.7633,78.5842,78.7162,66879.0
2023-04-25 15:10:00,83.5,83.63,83.49,83.59,80212.0,78.7162,78.8387,78.7068,78.801,80212.0
2023-04-25 15:20:00,83.59,83.65,83.55,83.59,80535.0,78.801,78.8576,78.7633,78.801,80535.0
2023-04-25 15:30:00,83.58,83.63,83.44,83.47,105226.0,78.7916,78.8387,78.6596,78.6879,105226.0
2023-04-25 15:40:00,83.48,83.49,83.28,83.28,155877.0,78.6973,78.7068,78.5088,78.5088,155877.0
2023-04-25 15:50:00,83.27,83.38,83.22,83.3,374652.0,78.4994,78.6031,78.4522,78.5276,374652.0
2023-04-26 09:30:00,83.22,83.96,83.09,83.87,237986.0,78.4522,79.1498,78.3297,79.065,237986.0
2023-04-26 09:40:00,83.86,83.9,83.49,83.5,140987.0,79.0556,79.0933,78.7068,78.7162,140987.0
2023-04-26 09:50:00,83.51,83.53,83.07,83.26,130108.0,78.7256,78.7445,78.3108,78.4899,130108.0
2023-04-26 10:00:00,83.26,83.54,83.19,83.33,104319.0,78.4899,78.7539,78.4239,78.5559,104319.0
2023-04-26 10:10:00,83.34,83.38,83.23,83.27,157524.0,78.5654,78.6031,78.4617,78.4994,157524.0
2023-04-26 10:20:00,83.25,83.32,83.17,83.29,74978.0,78.4805,78.5465,78.4051,78.5182,74978.0
2023-04-26 10:30:00,83.28,83.37,83.2,83.29,87831.0,78.5088,78.5936,78.4334,78.5182,87831.0
2023-04-26 10:40:00,83.28,83.32,83.2,83.28,67320.0,78.5088,78.5465,78.4334,78.5088,67320.0
2023-04-26 10:50:00,83.28,83.49,83.27,83.48,36644.0,78.5088,78.7068,78.4994,78.6973,36644.0
2023-04-26 11:00:00,83.48,83.63,83.47,83.58,69063.0,78.6973,78.8387,78.6879,78.7916,69063.0
2023-04-26 11:10:00,83.57,83.59,83.5,83.55,62485.0,78.7822,78.801,78.7162,78.7633,62485.0
2023-04-26 11:20:00,83.56,83.62,83.49,83.57,102444.0,78.7728,78.8293,78.7068,78.7822,102444.0
2023-04-26 11:30:00,83.57,83.62,83.44,83.46,104338.0,78.7822,78.8293,78.6596,78.6785,104338.0
2023-04-26 11:40:00,83.45,83.59,83.44,83.54,110581.0,78.6691,78.801,78.6596,78.7539,110581.0
2023-04-26 11:50:00,83.54,83.55,83.42,83.44,43884.0,78.7539,78.7633,78.6408,78.6596,43884.0
2023-04-26 12:00:00,83.44,83.52,83.44,83.45,62538.0,78.6596,78.735,78.6596,78.6691,62538.0
2023-04-26 12:10:00,83.44,83.5,83.36,83.37,109556.0,78.6596,78.7162,78.5842,78.5936,109556.0
2023-04-26 12:20:00,83.35,83.37,83.24,83.26,103041.0,78.5748,78.5936,78.4711,78.4899,103041.0
2023-04-26 12:30:00,83.26,83.35,83.19,83.34,67727.0,78.4899,78.5748,78.4239,78.5654,67727.0
2023-04-26 12:40:00,83.33,83.38,83.31,83.37,47388.0,78.5559,78.6031,78.5371,78.5936,47388.0
2023-04-26 12:50:00,83.36,83.39,83.25,83.28,36841.0,78.5842,78.6125,78.4805,78.5088,36841.0
2023-04-26 13:00:00,83.27,83.35,83.23,83.31,74055.0,78.4994,78.5748,78.4617,78.5371,74055.0
2023-04-26 13:10:00,83.31,83.39,83.23,83.35,76311.0,78.5371,78.6125,78.4617,78.5748,76311.0
2023-04-26 13:20:00,83.34,83.34,83.21,83.28,73397.0,78.5654,78.5654,78.4428,78.5088,73397.0
2023-04-26 13:30:00,83.28,83.32,83.21,83.23,33259.0,78.5088,78.5465,78.4428,78.4617,33259.0
2023-04-26 13:40:00,83.23,83.27,83.06,83.07,39459.0,78.4617,78.4994,78.3014,78.3108,39459.0
2023-04-26 13:50:00,83.07,83.07,82.89,82.93,55246.0,78.3108,78.3108,78.1411,78.1788,55246.0
2023-04-26 14:00:00,82.94,82.94,82.68,82.68,83193.0,78.1883,78.1883,77.9432,77.9432,83193.0
2023-04-26 14:10:00,82.68,82.83,82.66,82.78,75797.0,77.9432,78.0846,77.9243,78.0374,75797.0
2023-04-26 14:20:00,82.78,82.95,82.77,82.93,69417.0,78.0374,78.1977,78.028,78.1788,69417.0
2023-04-26 14:30:00,82.92,82.94,82.75,82.79,103137.0,78.1694,78.1883,78.0092,78.0469,103137.0
2023-04-26 14:40:00,82.78,82.84,82.69,82.75,74184.0,78.0374,78.094,77.9526,78.0092,74184.0
2023-04-26 14:50:00,82.74,82.77,82.59,82.64,181889.0,77.9997,78.028,77.8583,77.9055,181889.0
2023-04-26 15:00:00,82.64,82.67,82.54,82.64,113551.0,77.9055,77.9337,77.8112,77.9055,113551.0
2023-04-26 15:10:00,82.64,82.82,82.64,82.72,80331.0,77.9055,78.0751,77.9055,77.9809,80331.0
2023-04-26 15:20:00,82.72,82.73,82.63,82.68,65059.0,77.9809,77.9903,77.896,77.9432,65059.0
2023-04-26 15:30:00,82.69,82.72,82.57,82.61,118321.0,77.9526,77.9809,77.8395,77.8772,118321.0
2023-04-26 15:40:00,82.61,82.64,82.52,82.57,273116.0,77.8772,77.9055,77.7923,77.8395,273116.0
2023-04-26 15:50:00,82.56,82.79,82.49,82.66,631779.0,77.83,78.0469,77.7641,77.9243,631779.0
2023-04-27 09:30:00,82.88,83.53,82.8,83.36,493744.0,78.1317,78.7445,78.0563,78.5842,493744.0
2023-04-27 09:40:00,83.36,83.5,83.27,83.47,262510.0,78.5842,78.7162,78.4994,78.6879,262510.0
2023-04-27 09:50:00,83.48,83.77,83.48,83.75,169761.0,78.6973,78.9707,78.6973,78.9519,169761.0
2023-04-27 10:00:00,83.75,83.84,83.73,83.76,194155.0,78.9519,79.0367,78.933,78.9613,194155.0
2023-04-27 10:10:00,83.76,83.85,83.68,83.79,123733.0,78.9613,79.0461,78.8859,78.9896,123733.0
2023-04-27 10:20:00,83.77,83.78,83.53,83.71,139516.0,78.9707,78.9801,78.7445,78.9142,139516.0
2023-04-27 10:30:00,83.71,83.8,83.66,83.66,104587.0,78.9142,78.999,78.867,78.867,104587.0
2023-04-27 10:40:00,83.67,83.67,83.54,83.59,68076.0,78.8764,78.8764,78.7539,78.801,68076.0
2023-04-27 10:50:00,83.59,83.59,83.45,83.55,82390.0,78.801,78.801,78.6691,78.7633,82390.0
2023-04-27 11:00:00,83.55,83.63,83.51,83.63,57558.0,78.7633,78.8387,78.7256,78.8387,57558.0
2023-04-27 11:10:00,83.63,83.65,83.49,83.49,57978.0,78.8387,78.8576,78.7068,78.7068,57978.0
2023-04-27 11:20:00,83.5,83.9,83.5,83.85,154871.0,78.7162,79.0933,78.7162,79.0461,154871.0
2023-04-27 11:30:00,83.85,83.93,83.79,83.8,125380.0,79.0461,79.1216,78.9896,78.999,125380.0
2023-04-27 11:40:00,83.81,83.94,83.81,83.91,154366.0,79.0084,79.131,79.0084,79.1027,154366.0
2023-04-27 11:50:00,83.92,84.06,83.88,84.05,81196.0,79.1121,79.2441,79.0744,79.2347,81196.0
2023-04-27 12:00:00,84.06,84.22,84.06,84.22,110849.0,79.2441,79.3949,79.2441,79.3949,110849.0
2023-04-27 12:10:00,84.21,84.3,84.14,84.26,59529.0,79.3855,79.4704,79.3195,79.4326,59529.0
2023-04-27 12:20:00,84.26,84.26,84.17,84.26,41866.0,79.4326,79.4326,79.3478,79.4326,41866.0
2023-04-27 12:30:00,84.26,84.32,84.21,84.24,52024.0,79.4326,79.4892,79.3855,79.4138,52024.0
2023-04-27 12:40:00,84.25,84.3,84.23,84.28,45953.0,79.4232,79.4704,79.4044,79.4515,45953.0
2023-04-27 12:50:00,84.28,84.34,84.24,84.27,50353.0,79.4515,79.5081,79.4138,79.4421,50353.0
2023-04-27 13:00:00,84.28,84.31,84.21,84.24,34774.0,79.4515,79.4798,79.3855,79.4138,34774.0
2023-04-27 13:10:00,84.23,84.26,84.17,84.21,55588.0,79.4044,79.4326,79.3478,79.3855,55588.0
2023-04-27 13:20:00,84.21,84.34,84.21,84.32,41004.0,79.3855,79.5081,79.3855,79.4892,41004.0
2023-04-27 13:30:00,84.33,84.5,84.32,84.45,46871.0,79.4986,79.6589,79.4892,79.6118,46871.0
2023-04-27 13:40:00,84.45,84.5,84.41,84.48,115448.0,79.6118,79.6589,79.5741,79.64,115448.0
2023-04-27 13:50:00,84.49,84.54,84.45,84.45,107605.0,79.6495,79.6966,79.6118,79.6118,107605.0
2023-04-27 14:00:00,84.44,84.49,84.41,84.41,114490.0,79.6023,79.6495,79.5741,79.5741,114490.0
2023-04-27 14:10:00,84.43,84.63,84.39,84.62,120554.0,79.5929,79.7814,79.5552,79.772,120554.0
2023-04-27 14:20:00,84.62,84.74,84.56,84.72,185843.0,79.772,79.8851,79.7155,79.8663,185843.0
2023-04-27 14:30:00,84.72,84.87,84.71,84.75,241518.0,79.8663,80.0077,79.8569,79.8946,241518.0
2023-04-27 14:40:00,84.75,84.76,84.58,84.61,284213.0,79.8946,79.904,79.7343,79.7626,284213.0
2023-04-27 14:50:00,84.61,84.84,84.6,84.81,149158.0,79.7626,79.9794,79.7532,79.9511,149158.0
2023-04-27 15:00:00,84.81,84.89,84.77,84.79,128344.0,79.9511,80.0266,79.9134,79.9323,128344.0
2023-04-27 15:10:00,84.79,84.88,84.71,84.82,123174.0,79.9323,80.0171,79.8569,79.9606,123174.0
2023-04-27 15:20:00,84.82,84.85,84.74,84.74,117347.0,79.9606,79.9888,79.8851,79.8851,117347.0
2023-04-27 15:30:00,84.74,84.79,84.61,84.64,184288.0,79.8851,79.9323,79.7626,79.7909,184288.0
2023-04-27 15:40:00,84.63,84.77,84.6,84.75,249748.0,79.7814,79.9134,79.7532,79.8946,249748.0
2023-04-27 15:50:00,84.74,84.78,84.62,84.7,594787.0,79.8851,79.9229,79.772,79.8474,594787.0
2023-04-28 09:30:00,84.89,85.1,84.64,85.03,312563.0,80.0266,80.2245,79.7909,80.1585,312563.0
2023-04-28 09:40:00,85.03,85.38,85.03,85.28,147837.0,80.1585,80.4885,80.1585,80.3942,147837.0
2023-04-28 09:50:00,85.28,85.32,85.13,85.13,177117.0,80.3942,80.4319,80.2528,80.2528,177117.0
2023-04-28 10:00:00,85.11,85.58,85.11,85.53,185481.0,80.2339,80.677,80.2339,80.6299,185481.0
2023-04-28 10:10:00,85.53,85.68,85.45,85.68,171077.0,80.6299,80.7713,80.5545,80.7713,171077.0
2023-04-28 10:20:00,85.68,85.81,85.6,85.74,304934.0,80.7713,80.8938,80.6959,80.8279,304934.0
2023-04-28 10:30:00,85.74,85.78,85.48,85.62,189984.0,80.8279,80.8656,80.5828,80.7147,189984.0
2023-04-28 10:40:00,85.61,85.78,85.55,85.78,106389.0,80.7053,80.8656,80.6487,80.8656,106389.0
2023-04-28 10:50:00,85.79,86.05,85.49,85.54,226576.0,80.875,81.1201,80.5922,80.6393,226576.0
2023-04-28 11:00:00,85.54,85.6,85.3,85.54,113213.0,80.6393,80.6959,80.4131,80.6393,113213.0
2023-04-28 11:10:00,85.53,85.63,85.46,85.51,107210.0,80.6299,80.7242,80.5639,80.611,107210.0
2023-04-28 11:20:00,85.51,85.62,85.5,85.61,48610.0,80.611,80.7147,80.6016,80.7053,48610.0
2023-04-28 11:30:00,85.61,85.72,85.61,85.62,81857.0,80.7053,80.809,80.7053,80.7147,81857.0
2023-04-28 11:40:00,85.62,85.65,85.56,85.62,47037.0,80.7147,80.743,80.6582,80.7147,47037.0
2023-04-28 11:50:00,85.63,85.72,85.63,85.69,77933.0,80.7242,80.809,80.7242,80.7807,77933.0
2023-04-28 12:00:00,85.7,85.71,85.6,85.66,33961.0,80.7901,80.7996,80.6959,80.7524,33961.0
2023-04-28 12:10:00,85.67,85.74,85.58,85.6,36213.0,80.7619,80.8279,80.677,80.6959,36213.0
2023-04-28 12:20:00,85.59,85.67,85.54,85.67,47166.0,80.6864,80.7619,80.6393,80.7619,47166.0
2023-04-28 12:30:00,85.68,85.71,85.62,85.69,48671.0,80.7713,80.7996,80.7147,80.7807,48671.0
2023-04-28 12:40:00,85.68,85.81,85.66,85.77,43826.0,80.7713,80.8938,80.7524,80.8561,43826.0
2023-04-28 12:50:00,85.78,85.81,85.72,85.79,41652.0,80.8656,80.8938,80.809,80.875,41652.0
2023-04-28 13:00:00,85.79,85.8,85.62,85.69,44848.0,80.875,80.8844,80.7147,80.7807,44848.0
2023-04-28 13:10:00,85.68,85.69,85.63,85.65,31736.0,80.7713,80.7807,80.7242,80.743,31736.0
2023-04-28 13:20:00,85.65,85.65,85.56,85.63,26988.0,80.743,80.743,80.6582,80.7242,26988.0
2023-04-28 13:30:00,85.64,85.67,85.53,85.58,60016.0,80.7336,80.7619,80.6299,80.677,60016.0
2023-04-28 13:40:00,85.59,85.59,85.41,85.41,56576.0,80.6864,80.6864,80.5168,80.5168,56576.0
2023-04-28 13:50:00,85.4,85.44,85.32,85.37,79203.0,80.5073,80.545,80.4319,80.4791,79203.0
2023-04-28 14:00:00,85.37,85.55,85.37,85.48,42979.0,80.4791,80.6487,80.4791,80.5828,42979.0
2023-04-28 14:10:00,85.48,85.48,85.31,85.39,70791.0,80.5828,80.5828,80.4225,80.4979,70791.0
2023-04-28 14:20:00,85.4,85.42,85.22,85.31,61137.0,80.5073,80.5262,80.3376,80.4225,61137.0
2023-04-28 14:30:00,85.31,85.35,85.19,85.27,62004.0,80.4225,80.4602,80.3094,80.3848,62004.0
2023-04-28 14:40:00,85.28,85.38,85.24,85.27,92379.0,80.3942,80.4885,80.3565,80.3848,92379.0
2023-04-28 14:50:00,85.27,85.4,85.26,85.39,38610.0,80.3848,80.5073,80.3754,80.4979,38610.0
2023-04-28 15:00:00,85.39,85.48,85.36,85.39,55196.0,80.4979,80.5828,80.4696,80.4979,55196.0
2023-04-28 15:10:00,85.4,85.58,85.39,85.54,68684.0,80.5073,80.677,80.4979,80.6393,68684.0
2023-04-28 15:20:00,85.53,85.53,85.31,85.36,141080.0,80.6299,80.6299,80.4225,80.4696,141080.0
2023-04-28 15:30:00,85.36,85.44,85.28,85.43,129072.0,80.4696,80.545,80.3942,80.5356,129072.0
2023-04-28 15:40:00,85.42,85.59,85.39,85.52,285776.0,80.5262,80.6864,80.4979,80.6205,285776.0
2023-04-28 15:50:00,85.53,85.7,85.49,85.68,536525.0,80.6299,80.7901,80.5922,80.7713,536525.0
2023-05-01 09:30:00,85.36,85.78,85.36,85.76,207304.0,80.4696,80.8656,80.4696,80.8467,207304.0
2023-05-01 09:40:00,85.77,85.89,85.67,85.81,169133.0,80.8561,80.9693,80.7619,80.8938,169133.0
2023-05-01 09:50:00,85.81,85.85,85.62,85.62,105680.0,80.8938,80.9316,80.7147,80.7147,105680.0
2023-05-01 10:00:00,85.61,85.63,85.4,85.6,105728.0,80.7053,80.7242,80.5073,80.6959,105728.0
2023-05-01 10:10:00,85.62,85.64,85.43,85.43,57126.0,80.7147,80.7336,80.5356,80.5356,57126.0
2023-05-01 10:20:00,85.42,85.49,85.26,85.39,54575.0,80.5262,80.5922,80.3754,80.4979,54575.0
2023-05-01 10:30:00,85.41,85.54,85.38,85.53,63721.0,80.5168,80.6393,80.4885,80.6299,63721.0
2023-05-01 10:40:00,85.54,85.68,85.53,85.67,83370.0,80.6393,80.7713,80.6299,80.7619,83370.0
2023-05-01 10:50:00,85.67,85.67,85.46,85.55,59844.0,80.7619,80.7619,80.5639,80.6487,59844.0
2023-05-01 11:00:00,85.55,85.57,85.3,85.33,75545.0,80.6487,80.6676,80.4131,80.4413,75545.0
2023-05-01 11:10:00,85.33,85.35,85.11,85.17,85526.0,80.4413,80.4602,80.2339,80.2905,85526.0
2023-05-01 11:20:00,85.17,85.24,85.03,85.17,69415.0,80.2905,80.3565,80.1585,80.2905,69415.0
2023-05-01 11:30:00,85.16,85.27,85.08,85.26,85764.0,80.2811,80.3848,80.2057,80.3754,85764.0
2023-05-01 11:40:00,85.26,85.33,85.21,85.24,63760.0,80.3754,80.4413,80.3282,80.3565,63760.0
2023-05-01 11:50:00,85.23,85.35,85.22,85.33,50480.0,80.3471,80.4602,80.3376,80.4413,50480.0
2023-05-01 12:00:00,85.34,85.37,85.25,85.33,220085.0,80.4508,80.4791,80.3659,80.4413,220085.0
2023-05-01 12:10:00,85.34,85.37,85.25,85.36,44325.0,80.4508,80.4791,80.3659,80.4696,44325.0
2023-05-01 12:20:00,85.37,85.44,85.36,85.41,25526.0,80.4791,80.545,80.4696,80.5168,25526.0
2023-05-01 12:30:00,85.41,85.5,85.37,85.49,68003.0,80.5168,80.6016,80.4791,80.5922,68003.0
2023-05-01 12:40:00,85.48,85.48,85.3,85.31,64760.0,80.5828,80.5828,80.4131,80.4225,64760.0
2023-05-01 12:50:00,85.32,85.36,85.3,85.31,37970.0,80.4319,80.4696,80.4131,80.4225,37970.0
2023-05-01 13:00:00,85.3,85.39,85.27,85.31,53909.0,80.4131,80.4979,80.3848,80.4225,53909.0
2023-05-01 13:10:00,85.31,85.38,85.22,85.26,65113.0,80.4225,80.4885,80.3376,80.3754,65113.0
2023-05-01 13:20:00,85.26,85.31,85.17,85.18,48892.0,80.3754,80.4225,80.2905,80.2999,48892.0
2023-05-01 13:30:00,85.17,85.22,85.15,85.2,36750.0,80.2905,80.3376,80.2717,80.3188,36750.0
2023-05-01 13:40:00,85.2,85.3,85.2,85.27,55421.0,80.3188,80.4131,80.3188,80.3848,55421.0
2023-05-01 13:50:00,85.27,85.3,85.24,85.25,36657.0,80.3848,80.4131,80.3565,80.3659,36657.0
2023-05-01 14:00:00,85.25,85.29,85.18,85.24,80745.0,80.3659,80.4036,80.2999,80.3565,80745.0
2023-05-01 14:10:00,85.26,85.26,85.16,85.16,72341.0,80.3754,80.3754,80.2811,80.2811,72341.0
2023-05-01 14:20:00,85.16,85.17,85.07,85.11,48666.0,80.2811,80.2905,80.1962,80.2339,48666.0
2023-05-01 14:30:00,85.11,85.11,84.87,84.92,66921.0,80.2339,80.2339,80.0077,80.0548,66921.0
2023-05-01 14:40:00,84.92,85.0,84.87,85.0,107183.0,80.0548,80.1303,80.0077,80.1303,107183.0
2023-05-01 14:50:00,85.0,85.06,84.97,85.02,89717.0,80.1303,80.1868,80.102,80.1491,89717.0
2023-05-01 15:00:00,85.03,85.11,84.99,85.05,109981.0,80.1585,80.2339,80.1208,80.1774,109981.0
2023-05-01 15:10:00,85.06,85.06,84.92,84.96,110717.0,80.1868,80.1868,80.0548,80.0925,110717.0
2023-05-01 15:20:00,84.97,85.02,84.89,84.92,107023.0,80.102,80.1491,80.0266,80.0548,107023.0
2023-05-01 15:30:00,84.92,84.97,84.8,84.84,142670.0,80.0548,80.102,79.9417,79.9794,142670.0
2023-05-01 15:40:00,84.84,85.03,84.8,84.99,196747.0,79.9794,80.1585,79.9417,80.1208,196747.0
2023-05-01 15:50:00,84.99,85.04,84.9,84.91,438624.0,80.1208,80.168,80.036,80.0454,438624.0
2023-05-02 09:30:00,84.7,84.89,84.57,84.59,281800.0,79.8474,80.0266,79.7249,79.7437,281800.0
2023-05-02 09:40:00,84.58,84.66,84.13,84.22,138016.0,79.7343,79.8097,79.3101,79.3949,138016.0
2023-05-02 09:50:00,84.21,84.53,84.18,84.53,104228.0,79.3855,79.6872,79.3572,79.6872,104228.0
2023-05-02 10:00:00,84.54,84.61,84.24,84.27,109175.0,79.6966,79.7626,79.4138,79.4421,109175.0
2023-05-02 10:10:00,84.28,84.31,84.03,84.08,88600.0,79.4515,79.4798,79.2158,79.263,88600.0
2023-05-02 10:20:00,84.07,84.09,83.6,83.67,221905.0,79.2535,79.2724,78.8105,78.8764,221905.0
2023-05-02 10:30:00,83.67,83.68,83.35,83.4,140778.0,78.8764,78.8859,78.5748,78.6219,140778.0
2023-05-02 10:40:00,83.4,83.64,83.33,83.41,124388.0,78.6219,78.8482,78.5559,78.6313,124388.0
2023-05-02 10:50:00,83.4,83.46,83.21,83.21,121882.0,78.6219,78.6785,78.4428,78.4428,121882.0
2023-05-02 11:00:00,83.22,83.26,82.95,83.05,172153.0,78.4522,78.4899,78.1977,78.292,172153.0
2023-05-02 11:10:00,83.06,83.22,83.0,83.04,136734.0,78.3014,78.4522,78.2448,78.2825,136734.0
2023-05-02 11:20:00,83.05,83.09,82.91,83.06,235134.0,78.292,78.3297,78.16,78.3014,235134.0
2023-05-02 11:30:00,83.06,83.14,82.95,83.1,252438.0,78.3014,78.3768,78.1977,78.3391,252438.0
2023-05-02 11:40:00,83.11,83.3,83.08,83.22,122767.0,78.3485,78.5276,78.3203,78.4522,122767.0
2023-05-02 11:50:00,83.21,83.25,83.03,83.15,151337.0,78.4428,78.4805,78.2731,78.3862,151337.0
2023-05-02 12:00:00,83.14,83.19,82.99,83.02,62562.0,78.3768,78.4239,78.2354,78.2637,62562.0
2023-05-02 12:10:00,83.01,83.19,82.95,83.18,107818.0,78.2543,78.4239,78.1977,78.4145,107818.0
2023-05-02 12:20:00,83.18,83.22,83.08,83.19,69970.0,78.4145,78.4522,78.3203,78.4239,69970.0
2023-05-02 12:30:00,83.19,83.19,83.03,83.06,107928.0,78.4239,78.4239,78.2731,78.3014,107928.0
2023-05-02 12:40:00,83.06,83.09,83.02,83.03,61998.0,78.3014,78.3297,78.2637,78.2731,61998.0
2023-05-02 12:50:00,83.03,83.2,83.03,83.18,70873.0,78.2731,78.4334,78.2731,78.4145,70873.0
2023-05-02 13:00:00,83.17,83.24,83.11,83.19,46168.0,78.4051,78.4711,78.3485,78.4239,46168.0
2023-05-02 13:10:00,83.19,83.24,83.14,83.2,74010.0,78.4239,78.4711,78.3768,78.4334,74010.0
2023-05-02 13:20:00,83.2,83.31,83.18,83.31,42657.0,78.4334,78.5371,78.4145,78.5371,42657.0
2023-05-02 13:30:00,83.31,83.41,83.26,83.4,86594.0,78.5371,78.6313,78.4899,78.6219,86594.0
2023-05-02 13:40:00,83.38,83.56,83.38,83.54,71459.0,78.6031,78.7728,78.6031,78.7539,71459.0
2023-05-02 13:50:00,83.54,83.67,83.5,83.52,79952.0,78.7539,78.8764,78.7162,78.735,79952.0
2023-05-02 14:00:00,83.53,83.53,83.33,83.33,34891.0,78.7445,78.7445,78.5559,78.5559,34891.0
2023-05-02 14:10:00,83.33,83.37,83.18,83.37,46812.0,78.5559,78.5936,78.4145,78.5936,46812.0
2023-05-02 14:20:00,83.37,83.42,83.28,83.39,38994.0,78.5936,78.6408,78.5088,78.6125,38994.0
2023-05-02 14:30:00,83.39,83.51,83.38,83.49,59941.0,78.6125,78.7256,78.6031,78.7068,59941.0
2023-05-02 14:40:00,83.48,83.68,83.42,83.64,70700.0,78.6973,78.8859,78.6408,78.8482,70700.0
2023-05-02 14:50:00,83.64,83.69,83.61,83.65,52978.0,78.8482,78.8953,78.8199,78.8576,52978.0
2023-05-02 15:00:00,83.66,83.68,83.56,83.68,47124.0,78.867,78.8859,78.7728,78.8859,47124.0
2023-05-02 15:10:00,83.68,83.79,83.54,83.55,124578.0,78.8859,78.9896,78.7539,78.7633,124578.0
2023-05-02 15:20:00,83.55,83.59,83.45,83.57,78341.0,78.7633,78.801,78.6691,78.7822,78341.0
2023-05-02 15:30:00,83.58,83.58,83.43,83.47,113523.0,78.7916,78.7916,78.6502,78.6879,113523.0
2023-05-02 15:40:00,83.47,83.5,83.36,83.44,213425.0,78.6879,78.7162,78.5842,78.6596,213425.0
2023-05-02 15:50:00,83.44,83.59,83.39,83.46,527086.0,78.6596,78.801,78.6125,78.6785,527086.0
2023-05-03 09:30:00,83.91,84.05,83.52,83.53,139257.0,79.1027,79.2347,78.735,78.7445,139257.0
2023-05-03 09:40:00,83.53,83.62,83.42,83.47,143472.0,78.7445,78.8293,78.6408,78.6879,143472.0
2023-05-03 09:50:00,83.48,83.68,83.44,83.47,119853.0,78.6973,78.8859,78.6596,78.6879,119853.0
2023-05-03 10:00:00,83.49,83.52,83.28,83.38,84447.0,78.7068,78.735,78.5088,78.6031,84447.0
2023-05-03 10:10:00,83.37,83.4,83.14,83.3,74534.0,78.5936,78.6219,78.3768,78.5276,74534.0
2023-05-03 10:20:00,83.31,83.44,83.3,83.35,58244.0,78.5371,78.6596,78.5276,78.5748,58244.0
2023-05-03 10:30:00,83.34,83.5,83.33,83.35,59737.0,78.5654,78.7162,78.5559,78.5748,59737.0
2023-05-03 10:40:00,83.36,83.43,83.17,83.43,121381.0,78.5842,78.6502,78.4051,78.6502,121381.0
2023-05-03 10:50:00,83.45,83.61,83.43,83.59,84964.0,78.6691,78.8199,78.6502,78.801,84964.0
2023-05-03 11:00:00,83.57,83.62,83.46,83.52,119997.0,78.7822,78.8293,78.6785,78.735,119997.0
2023-05-03 11:10:00,83.53,83.63,83.5,83.61,44104.0,78.7445,78.8387,78.7162,78.8199,44104.0
2023-05-03 11:20:00,83.61,83.88,83.61,83.84,49219.0,78.8199,79.0744,78.8199,79.0367,49219.0
2023-05-03 11:30:00,83.83,83.98,83.78,83.89,93665.0,79.0273,79.1687,78.9801,79.0838,93665.0
2023-05-03 11:40:00,83.87,83.95,83.83,83.91,64419.0,79.065,79.1404,79.0273,79.1027,64419.0
2023-05-03 11:50:00,83.91,83.99,83.87,83.94,34660.0,79.1027,79.1781,79.065,79.131,34660.0
2023-05-03 12:00:00,83.95,84.03,83.92,83.97,43138.0,79.1404,79.2158,79.1121,79.1593,43138.0
2023-05-03 12:10:00,83.98,84.03,83.88,83.89,62537.0,79.1687,79.2158,79.0744,79.0838,62537.0
2023-05-03 12:20:00,83.88,84.05,83.84,84.04,39461.0,79.0744,79.2347,79.0367,79.2253,39461.0
2023-05-03 12:30:00,84.04,84.14,84.0,84.02,46297.0,79.2253,79.3195,79.1875,79.2064,46297.0
2023-05-03 12:40:00,84.02,84.02,83.95,83.97,40915.0,79.2064,79.2064,79.1404,79.1593,40915.0
2023-05-03 12:50:00,83.97,84.0,83.89,84.0,32955.0,79.1593,79.1875,79.0838,79.1875,32955.0
2023-05-03 13:00:00,84.0,84.06,83.93,83.94,48260.0,79.1875,79.2441,79.1216,79.131,48260.0
2023-05-03 13:10:00,83.95,84.26,83.95,84.24,67248.0,79.1404,79.4326,79.1404,79.4138,67248.0
2023-05-03 13:20:00,84.25,84.36,84.25,84.35,55546.0,79.4232,79.5269,79.4232,79.5175,55546.0
2023-05-03 13:30:00,84.35,84.4,84.28,84.39,57367.0,79.5175,79.5646,79.4515,79.5552,57367.0
2023-05-03 13:40:00,84.4,84.5,84.38,84.42,46855.0,79.5646,79.6589,79.5458,79.5835,46855.0
2023-05-03 13:50:00,84.42,84.43,84.3,84.33,44726.0,79.5835,79.5929,79.4704,79.4986,44726.0
2023-05-03 14:00:00,84.31,84.51,83.97,84.06,305087.0,79.4798,79.6683,79.1593,79.2441,305087.0
2023-05-03 14:10:00,84.06,84.18,83.86,84.13,114638.0,79.2441,79.3572,79.0556,79.3101,114638.0
2023-05-03 14:20:00,84.14,84.36,84.1,84.17,53882.0,79.3195,79.5269,79.2818,79.3478,53882.0
2023-05-03 14:30:00,84.18,84.42,83.84,84.38,296529.0,79.3572,79.5835,79.0367,79.5458,296529.0
2023-05-03 14:40:00,84.37,84.72,84.08,84.29,227599.0,79.5363,79.8663,79.263,79.4609,227599.0
2023-05-03 14:50:00,84.28,84.43,83.87,84.14,231563.0,79.4515,79.5929,79.065,79.3195,231563.0
2023-05-03 15:00:00,84.13,84.27,83.65,83.76,225688.0,79.3101,79.4421,78.8576,78.9613,225688.0
2023-05-03 15:10:00,83.75,83.75,83.33,83.49,274944.0,78.9519,78.9519,78.5559,78.7068,274944.0
2023-05-03 15:20:00,83.47,83.64,83.14,83.25,257523.0,78.6879,78.8482,78.3768,78.4805,257523.0
2023-05-03 15:30:00,83.25,83.32,83.09,83.17,384910.0,78.4805,78.5465,78.3297,78.4051,384910.0
2023-05-03 15:40:00,83.17,83.25,83.05,83.1,344248.0,78.4051,78.4805,78.292,78.3391,344248.0
2023-05-03 15:50:00,83.1,83.2,83.0,83.08,714033.0,78.3391,78.4334,78.2448,78.3203,714033.0
2023-05-04 09:30:00,83.08,83.33,82.97,82.98,420125.0,78.3203,78.5559,78.2166,78.226,420125.0
2023-05-04 09:40:00,82.98,82.98,82.56,82.85,212885.0,78.226,78.226,77.83,78.1034,212885.0
2023-05-04 09:50:00,82.85,83.23,82.81,83.0,215268.0,78.1034,78.4617,78.0657,78.2448,215268.0
2023-05-04 10:00:00,82.99,83.3,82.92,83.3,213393.0,78.2354,78.5276,78.1694,78.5276,213393.0
2023-05-04 10:10:00,83.3,83.41,83.08,83.35,344994.0,78.5276,78.6313,78.3203,78.5748,344994.0
2023-05-04 10:20:00,83.34,83.43,83.08,83.12,181705.0,78.5654,78.6502,78.3203,78.358,181705.0
2023-05-04 10:30:00,83.12,83.2,82.97,82.99,172896.0,78.358,78.4334,78.2166,78.2354,172896.0
2023-05-04 10:40:00,82.99,83.43,82.97,83.28,238942.0,78.2354,78.6502,78.2166,78.5088,238942.0
2023-05-04 10:50:00,83.24,83.42,83.15,83.26,164139.0,78.4711,78.6408,78.3862,78.4899,164139.0
2023-05-04 11:00:00,83.27,83.6,83.17,83.5,170558.0,78.4994,78.8105,78.4051,78.7162,170558.0
2023-05-04 11:10:00,83.5,83.76,83.44,83.47,234987.0,78.7162,78.9613,78.6596,78.6879,234987.0
2023-05-04 11:20:00,83.48,83.53,83.33,83.37,98640.0,78.6973,78.7445,78.5559,78.5936,98640.0
2023-05-04 11:30:00,83.37,83.53,83.35,83.45,82790.0,78.5936,78.7445,78.5748,78.6691,82790.0
2023-05-04 11:40:00,83.45,83.5,83.33,83.36,92630.0,78.6691,78.7162,78.5559,78.5842,92630.0
2023-05-04 11:50:00,83.37,83.38,83.19,83.23,58358.0,78.5936,78.6031,78.4239,78.4617,58358.0
2023-05-04 12:00:00,83.23,83.33,83.18,83.29,65118.0,78.4617,78.5559,78.4145,78.5182,65118.0
2023-05-04 12:10:00,83.3,83.5,83.23,83.47,46390.0,78.5276,78.7162,78.4617,78.6879,46390.0
2023-05-04 12:20:00,83.48,83.79,83.47,83.76,86630.0,78.6973,78.9896,78.6879,78.9613,86630.0
2023-05-04 12:30:00,83.78,83.8,83.59,83.78,75219.0,78.9801,78.999,78.801,78.9801,75219.0
2023-05-04 12:40:00,83.79,83.85,83.72,83.82,86357.0,78.9896,79.0461,78.9236,79.0179,86357.0
2023-05-04 12:50:00,83.82,83.89,83.69,83.88,57433.0,79.0179,79.0838,78.8953,79.0744,57433.0
2023-05-04 13:00:00,83.89,84.02,83.78,84.0,78686.0,79.0838,79.2064,78.9801,79.1875,78686.0
2023-05-04 13:10:00,84.01,84.11,83.96,84.09,72608.0,79.197,79.2912,79.1498,79.2724,72608.0
2023-05-04 13:20:00,84.1,84.27,84.05,84.09,158024.0,79.2818,79.4421,79.2347,79.2724,158024.0
2023-05-04 13:30:00,84.09,84.24,84.06,84.2,63261.0,79.2724,79.4138,79.2441,79.3761,63261.0
2023-05-04 13:40:00,84.2,84.2,84.0,84.06,82759.0,79.3761,79.3761,79.1875,79.2441,82759.0
2023-05-04 13:50:00,84.05,84.19,84.0,84.14,100223.0,79.2347,79.3667,79.1875,79.3195,100223.0
2023-05-04 14:00:00,84.15,84.18,83.96,84.05,80178.0,79.3289,79.3572,79.1498,79.2347,80178.0
2023-05-04 14:10:00,84.06,84.17,84.01,84.05,94372.0,79.2441,79.3478,79.197,79.2347,94372.0
2023-05-04 14:20:00,84.04,84.07,83.73,83.74,87940.0,79.2253,79.2535,78.933,78.9424,87940.0
2023-05-04 14:30:00,83.73,83.82,83.6,83.67,116213.0,78.933,79.0179,78.8105,78.8764,116213.0
2023-05-04 14:40:00,83.66,83.69,83.54,83.56,104861.0,78.867,78.8953,78.7539,78.7728,104861.0
2023-05-04 14:50:00,83.56,83.64,83.54,83.61,60399.0,78.7728,78.8482,78.7539,78.8199,60399.0
2023-05-04 15:00:00,83.61,83.84,83.6,83.76,126481.0,78.8199,79.0367,78.8105,78.9613,126481.0
2023-05-04 15:10:00,83.76,83.81,83.56,83.61,157656.0,78.9613,79.0084,78.7728,78.8199,157656.0
2023-05-04 15:20:00,83.62,83.78,83.54,83.77,133721.0,78.8293,78.9801,78.7539,78.9707,133721.0
2023-05-04 15:30:00,83.76,84.01,83.74,83.94,107735.0,78.9613,79.197,78.9424,79.131,107735.0
2023-05-04 15:40:00,83.94,83.98,83.67,83.85,291427.0,79.131,79.1687,78.8764,79.0461,291427.0
2023-05-04 15:50:00,83.84,83.86,83.7,83.77,377201.0,79.0367,79.0556,78.9047,78.9707,377201.0
2023-05-05 09:30:00,84.4,84.78,84.26,84.78,254987.0,79.5646,79.9229,79.4326,79.9229,254987.0
2023-05-05 09:40:00,84.79,85.03,84.76,85.02,221784.0,79.9323,80.1585,79.904,80.1491,221784.0
2023-05-05 09:50:00,85.0,85.0,84.6,84.63,177349.0,80.1303,80.1303,79.7532,79.7814,177349.0
2023-05-05 10:00:00,84.64,84.8,84.56,84.73,122971.0,79.7909,79.9417,79.7155,79.8757,122971.0
2023-05-05 10:10:00,84.73,84.83,84.71,84.82,77545.0,79.8757,79.97,79.8569,79.9606,77545.0
2023-05-05 10:20:00,84.82,84.88,84.66,84.75,95591.0,79.9606,80.0171,79.8097,79.8946,95591.0
2023-05-05 10:30:00,84.77,84.9,84.75,84.82,87615.0,79.9134,80.036,79.8946,79.9606,87615.0
2023-05-05 10:40:00,84.84,84.91,84.75,84.78,65177.0,79.9794,80.0454,79.8946,79.9229,65177.0
2023-05-05 10:50:00,84.8,84.86,84.59,84.62,73857.0,79.9417,79.9983,79.7437,79.772,73857.0
2023-05-05 11:00:00,84.62,84.83,84.58,84.58,100455.0,79.772,79.97,79.7343,79.7343,100455.0
2023-05-05 11:10:00,84.58,84.75,84.55,84.65,45891.0,79.7343,79.8946,79.706,79.8003,45891.0
2023-05-05 11:20:00,84.66,84.76,84.65,84.76,31616.0,79.8097,79.904,79.8003,79.904,31616.0
2023-05-05 11:30:00,84.76,84.8,84.67,84.69,56141.0,79.904,79.9417,79.8192,79.838,56141.0
2023-05-05 11:40:00,84.69,84.79,84.59,84.73,57245.0,79.838,79.9323,79.7437,79.8757,57245.0
2023-05-05 11:50:00,84.73,84.8,84.7,84.8,69382.0,79.8757,79.9417,79.8474,79.9417,69382.0
2023-05-05 12:00:00,84.79,84.82,84.59,84.67,72871.0,79.9323,79.9606,79.7437,79.8192,72871.0
2023-05-05 12:10:00,84.67,84.75,84.63,84.7,64390.0,79.8192,79.8946,79.7814,79.8474,64390.0
2023-05-05 12:20:00,84.71,84.8,84.68,84.7,63236.0,79.8569,79.9417,79.8286,79.8474,63236.0
2023-05-05 12:30:00,84.7,84.7,84.53,84.57,121595.0,79.8474,79.8474,79.6872,79.7249,121595.0
2023-05-05 12:40:00,84.57,84.57,84.24,84.3,89728.0,79.7249,79.7249,79.4138,79.4704,89728.0
2023-05-05 12:50:00,84.3,84.57,84.29,84.55,78612.0,79.4704,79.7249,79.4609,79.706,78612.0
2023-05-05 13:00:00,84.55,84.63,84.54,84.6,48814.0,79.706,79.7814,79.6966,79.7532,48814.0
2023-05-05 13:10:00,84.61,84.68,84.57,84.67,58168.0,79.7626,79.8286,79.7249,79.8192,58168.0
2023-05-05 13:20:00,84.67,84.79,84.61,84.73,56351.0,79.8192,79.9323,79.7626,79.8757,56351.0
2023-05-05 13:30:00,84.74,84.83,84.74,84.8,80459.0,79.8851,79.97,79.8851,79.9417,80459.0
2023-05-05 13:40:00,84.79,84.85,84.78,84.82,51934.0,79.9323,79.9888,79.9229,79.9606,51934.0
2023-05-05 13:50:00,84.82,84.86,84.73,84.77,84373.0,79.9606,79.9983,79.8757,79.9134,84373.0
2023-05-05 14:00:00,84.78,84.82,84.74,84.78,87329.0,79.9229,79.9606,79.8851,79.9229,87329.0
2023-05-05 14:10:00,84.77,84.83,84.72,84.81,66033.0,79.9134,79.97,79.8663,79.9511,66033.0
2023-05-05 14:20:00,84.81,85.02,84.79,84.97,96304.0,79.9511,80.1491,79.9323,80.102,96304.0
2023-05-05 14:30:00,84.96,85.08,84.94,84.99,104028.0,80.0925,80.2057,80.0737,80.1208,104028.0
2023-05-05 14:40:00,84.99,85.15,84.99,85.14,122132.0,80.1208,80.2717,80.1208,80.2622,122132.0
2023-05-05 14:50:00,85.14,85.3,85.13,85.18,160189.0,80.2622,80.4131,80.2528,80.2999,160189.0
2023-05-05 15:00:00,85.18,85.26,85.14,85.23,180645.0,80.2999,80.3754,80.2622,80.3471,180645.0
2023-05-05 15:10:00,85.23,85.23,85.09,85.1,199359.0,80.3471,80.3471,80.2151,80.2245,199359.0
2023-05-05 15:20:00,85.1,85.2,85.05,85.15,185769.0,80.2245,80.3188,80.1774,80.2717,185769.0
2023-05-05 15:30:00,85.14,85.18,85.07,85.15,198812.0,80.2622,80.2999,80.1962,80.2717,198812.0
2023-05-05 15:40:00,85.15,85.17,85.07,85.17,286776.0,80.2717,80.2905,80.1962,80.2905,286776.0
2023-05-05 15:50:00,85.16,85.18,85.04,85.15,783025.0,80.2811,80.2999,80.168,80.2717,783025.0
2023-05-08 09:30:00,84.88,85.1,84.56,85.05,238248.0,80.0171,80.2245,79.7155,80.1774,238248.0
2023-05-08 09:40:00,85.05,85.19,84.91,84.92,196200.0,80.1774,80.3094,80.0454,80.0548,196200.0
2023-05-08 09:50:00,84.92,85.04,84.77,85.04,115515.0,80.0548,80.168,79.9134,80.168,115515.0
2023-05-08 10:00:00,85.05,85.09,84.87,84.89,79050.0,80.1774,80.2151,80.0077,80.0266,79050.0
2023-05-08 10:10:00,84.91,84.91,84.68,84.74,62815.0,80.0454,80.0454,79.8286,79.8851,62815.0
2023-05-08 10:20:00,84.74,84.76,84.56,84.58,90740.0,79.8851,79.904,79.7155,79.7343,90740.0
2023-05-08 10:30:00,84.59,84.63,84.49,84.58,85074.0,79.7437,79.7814,79.6495,79.7343,85074.0
2023-05-08 10:40:00,84.58,84.81,84.54,84.79,77586.0,79.7343,79.9511,79.6966,79.9323,77586.0
2023-05-08 10:50:00,84.8,84.86,84.77,84.8,53040.0,79.9417,79.9983,79.9134,79.9417,53040.0
2023-05-08 11:00:00,84.82,84.95,84.79,84.9,47183.0,79.9606,80.0831,79.9323,80.036,47183.0
2023-05-08 11:10:00,84.9,84.94,84.75,84.78,34816.0,80.036,80.0737,79.8946,79.9229,34816.0
2023-05-08 11:20:00,84.78,84.82,84.69,84.72,55340.0,79.9229,79.9606,79.838,79.8663,55340.0
2023-05-08 11:30:00,84.71,84.81,84.65,84.74,45186.0,79.8569,79.9511,79.8003,79.8851,45186.0
2023-05-08 11:40:00,84.74,84.92,84.74,84.87,71133.0,79.8851,80.0548,79.8851,80.0077,71133.0
2023-05-08 11:50:00,84.87,84.9,84.74,84.74,38274.0,80.0077,80.036,79.8851,79.8851,38274.0
2023-05-08 12:00:00,84.74,84.77,84.66,84.76,61364.0,79.8851,79.9134,79.8097,79.904,61364.0
2023-05-08 12:10:00,84.75,84.75,84.58,84.74,31254.0,79.8946,79.8946,79.7343,79.8851,31254.0
2023-05-08 12:20:00,84.74,84.75,84.63,84.65,28891.0,79.8851,79.8946,79.7814,79.8003,28891.0
2023-05-08 12:30:00,84.66,84.7,84.59,84.6,35227.0,79.8097,79.8474,79.7437,79.7532,35227.0
2023-05-08 12:40:00,84.59,84.61,84.5,84.52,54687.0,79.7437,79.7626,79.6589,79.6778,54687.0
2023-05-08 12:50:00,84.55,84.59,84.5,84.53,32223.0,79.706,79.7437,79.6589,79.6872,32223.0
2023-05-08 13:00:00,84.55,84.57,84.49,84.5,69714.0,79.706,79.7249,79.6495,79.6589,69714.0
2023-05-08 13:10:00,84.5,84.58,84.45,84.58,50543.0,79.6589,79.7343,79.6118,79.7343,50543.0
2023-05-08 13:20:00,84.59,84.68,84.52,84.54,50423.0,79.7437,79.8286,79.6778,79.6966,50423.0
2023-05-08 13:30:00,84.56,84.62,84.53,84.56,43274.0,79.7155,79.772,79.6872,79.7155,43274.0
2023-05-08 13:40:00,84.58,84.66,84.52,84.61,32064.0,79.7343,79.8097,79.6778,79.7626,32064.0
2023-05-08 13:50:00,84.6,84.64,84.55,84.59,47297.0,79.7532,79.7909,79.706,79.7437,47297.0
2023-05-08 14:00:00,84.6,84.7,84.31,84.48,88980.0,79.7532,79.8474,79.4798,79.64,88980.0
2023-05-08 14:10:00,84.48,84.7,84.42,84.69,50520.0,79.64,79.8474,79.5835,79.838,50520.0
2023-05-08 14:20:00,84.7,84.84,84.7,84.74,49836.0,79.8474,79.9794,79.8474,79.8851,49836.0
2023-05-08 14:30:00,84.75,84.79,84.68,84.69,42477.0,79.8946,79.9323,79.8286,79.838,42477.0
2023-05-08 14:40:00,84.68,84.76,84.63,84.65,36504.0,79.8286,79.904,79.7814,79.8003,36504.0
2023-05-08 14:50:00,84.65,84.67,84.59,84.63,69133.0,79.8003,79.8192,79.7437,79.7814,69133.0
2023-05-08 15:00:00,84.64,84.65,84.56,84.58,42077.0,79.7909,79.8003,79.7155,79.7343,42077.0
2023-05-08 15:10:00,84.58,84.67,84.48,84.63,103129.0,79.7343,79.8192,79.64,79.7814,103129.0
2023-05-08 15:20:00,84.64,84.64,84.53,84.57,49930.0,79.7909,79.7909,79.6872,79.7249,49930.0
2023-05-08 15:30:00,84.56,84.67,84.55,84.63,52728.0,79.7155,79.8192,79.706,79.7814,52728.0
2023-05-08 15:40:00,84.63,84.76,84.62,84.68,102276.0,79.7814,79.904,79.772,79.8286,102276.0
2023-05-08 15:50:00,84.69,84.71,84.62,84.65,419189.0,79.838,79.8569,79.772,79.8003,419189.0
2023-05-09 09:30:00,84.21,84.43,83.86,83.87,179338.0,79.3855,79.5929,79.0556,79.065,179338.0
2023-05-09 09:40:00,83.86,83.88,83.66,83.72,119788.0,79.0556,79.0744,78.867,78.9236,119788.0
2023-05-09 09:50:00,83.73,83.75,83.44,83.5,80988.0,78.933,78.9519,78.6596,78.7162,80988.0
2023-05-09 10:00:00,83.52,83.59,83.46,83.47,76090.0,78.735,78.801,78.6785,78.6879,76090.0
2023-05-09 10:10:00,83.48,83.88,83.4,83.88,90578.0,78.6973,79.0744,78.6219,79.0744,90578.0
2023-05-09 10:20:00,83.88,84.12,83.87,84.05,58610.0,79.0744,79.3007,79.065,79.2347,58610.0
2023-05-09 10:30:00,84.05,84.16,84.03,84.13,67618.0,79.2347,79.3384,79.2158,79.3101,67618.0
2023-05-09 10:40:00,84.14,84.18,83.9,83.92,50561.0,79.3195,79.3572,79.0933,79.1121,50561.0
2023-05-09 10:50:00,83.92,84.0,83.85,83.85,52451.0,79.1121,79.1875,79.0461,79.0461,52451.0
2023-05-09 11:00:00,83.86,83.93,83.78,83.92,37520.0,79.0556,79.1216,78.9801,79.1121,37520.0
2023-05-09 11:10:00,83.93,84.14,83.87,84.11,42903.0,79.1216,79.3195,79.065,79.2912,42903.0
2023-05-09 11:20:00,84.11,84.13,83.98,84.01,36487.0,79.2912,79.3101,79.1687,79.197,36487.0
2023-05-09 11:30:00,84.01,84.22,84.01,84.13,54330.0,79.197,79.3949,79.197,79.3101,54330.0
2023-05-09 11:40:00,84.12,84.16,84.06,84.12,47787.0,79.3007,79.3384,79.2441,79.3007,47787.0
2023-05-09 11:50:00,84.13,84.17,83.99,84.02,28089.0,79.3101,79.3478,79.1781,79.2064,28089.0
2023-05-09 12:00:00,84.02,84.18,84.0,84.15,25688.0,79.2064,79.3572,79.1875,79.3289,25688.0
2023-05-09 12:10:00,84.14,84.14,84.07,84.1,23133.0,79.3195,79.3195,79.2535,79.2818,23133.0
2023-05-09 12:20:00,84.09,84.21,84.09,84.13,34955.0,79.2724,79.3855,79.2724,79.3101,34955.0
2023-05-09 12:30:00,84.14,84.24,84.14,84.2,32108.0,79.3195,79.4138,79.3195,79.3761,32108.0
2023-05-09 12:40:00,84.19,84.22,84.13,84.13,24121.0,79.3667,79.3949,79.3101,79.3101,24121.0
2023-05-09 12:50:00,84.14,84.28,84.13,84.27,105251.0,79.3195,79.4515,79.3101,79.4421,105251.0
2023-05-09 13:00:00,84.27,84.32,84.21,84.29,61239.0,79.4421,79.4892,79.3855,79.4609,61239.0
2023-05-09 13:10:00,84.28,84.35,84.24,84.34,54573.0,79.4515,79.5175,79.4138,79.5081,54573.0
2023-05-09 13:20:00,84.34,84.36,84.28,84.29,43402.0,79.5081,79.5269,79.4515,79.4609,43402.0
2023-05-09 13:30:00,84.29,84.4,84.27,84.27,24168.0,79.4609,79.5646,79.4421,79.4421,24168.0
2023-05-09 13:40:00,84.27,84.37,84.26,84.37,29264.0,79.4421,79.5363,79.4326,79.5363,29264.0
2023-05-09 13:50:00,84.37,84.45,84.34,84.44,97225.0,79.5363,79.6118,79.5081,79.6023,97225.0
2023-05-09 14:00:00,84.44,84.48,84.25,84.31,60730.0,79.6023,79.64,79.4232,79.4798,60730.0
2023-05-09 14:10:00,84.31,84.45,84.28,84.39,76747.0,79.4798,79.6118,79.4515,79.5552,76747.0
2023-05-09 14:20:00,84.39,84.41,84.33,84.34,33534.0,79.5552,79.5741,79.4986,79.5081,33534.0
2023-05-09 14:30:00,84.35,84.43,84.35,84.39,43211.0,79.5175,79.5929,79.5175,79.5552,43211.0
2023-05-09 14:40:00,84.39,84.57,84.39,84.56,32004.0,79.5552,79.7249,79.5552,79.7155,32004.0
2023-05-09 14:50:00,84.56,84.59,84.4,84.5,35436.0,79.7155,79.7437,79.5646,79.6589,35436.0
2023-05-09 15:00:00,84.51,84.58,84.5,84.57,49539.0,79.6683,79.7343,79.6589,79.7249,49539.0
2023-05-09 15:10:00,84.56,84.62,84.47,84.47,52340.0,79.7155,79.772,79.6306,79.6306,52340.0
2023-05-09 15:20:00,84.46,84.52,84.42,84.48,54650.0,79.6212,79.6778,79.5835,79.64,54650.0
2023-05-09 15:30:00,84.48,84.49,84.35,84.43,87335.0,79.64,79.6495,79.5175,79.5929,87335.0
2023-05-09 15:40:00,84.42,84.45,84.35,84.43,115873.0,79.5835,79.6118,79.5175,79.5929,115873.0
2023-05-09 15:50:00,84.42,84.43,84.23,84.24,491713.0,79.5835,79.5929,79.4044,79.4138,491713.0
2023-05-10 09:30:00,85.2,85.27,84.92,84.93,286030.0,80.3188,80.3848,80.0548,80.0643,286030.0
2023-05-10 09:40:00,84.91,84.91,84.61,84.64,160752.0,80.0454,80.0454,79.7626,79.7909,160752.0
2023-05-10 09:50:00,84.67,84.91,84.59,84.83,112134.0,79.8192,80.0454,79.7437,79.97,112134.0
2023-05-10 10:00:00,84.83,84.86,84.67,84.67,232248.0,79.97,79.9983,79.8192,79.8192,232248.0
2023-05-10 10:10:00,84.68,84.77,84.42,84.46,202177.0,79.8286,79.9134,79.5835,79.6212,202177.0
2023-05-10 10:20:00,84.47,84.67,84.44,84.53,94857.0,79.6306,79.8192,79.6023,79.6872,94857.0
2023-05-10 10:30:00,84.53,84.59,84.37,84.47,105778.0,79.6872,79.7437,79.5363,79.6306,105778.0
2023-05-10 10:40:00,84.5,84.56,84.24,84.45,136626.0,79.6589,79.7155,79.4138,79.6118,136626.0
2023-05-10 10:50:00,84.44,84.61,84.34,84.6,94004.0,79.6023,79.7626,79.5081,79.7532,94004.0
2023-05-10 11:00:00,84.6,84.78,84.6,84.78,102704.0,79.7532,79.9229,79.7532,79.9229,102704.0
2023-05-10 11:10:00,84.78,85.03,84.78,85.02,175150.0,79.9229,80.1585,79.9229,80.1491,175150.0
2023-05-10 11:20:00,85.02,85.15,85.01,85.12,47602.0,80.1491,80.2717,80.1397,80.2434,47602.0
2023-05-10 11:30:00,85.12,85.23,85.06,85.16,67461.0,80.2434,80.3471,80.1868,80.2811,67461.0
2023-05-10 11:40:00,85.17,85.25,85.1,85.14,57286.0,80.2905,80.3659,80.2245,80.2622,57286.0
2023-05-10 11:50:00,85.14,85.19,85.05,85.11,71875.0,80.2622,80.3094,80.1774,80.2339,71875.0
2023-05-10 12:00:00,85.11,85.12,84.88,85.0,107804.0,80.2339,80.2434,80.0171,80.1303,107804.0
2023-05-10 12:10:00,84.99,85.03,84.9,85.01,65029.0,80.1208,80.1585,80.036,80.1397,65029.0
2023-05-10 12:20:00,85.01,85.04,84.94,84.97,63562.0,80.1397,80.168,80.0737,80.102,63562.0
2023-05-10 12:30:00,84.95,84.97,84.83,84.84,62069.0,80.0831,80.102,79.97,79.9794,62069.0
2023-05-10 12:40:00,84.85,84.93,84.85,84.85,60753.0,79.9888,80.0643,79.9888,79.9888,60753.0
2023-05-10 12:50:00,84.84,84.87,84.68,84.74,72536.0,79.9794,80.0077,79.8286,79.8851,72536.0
2023-05-10 13:00:00,84.74,84.75,84.58,84.6,145006.0,79.8851,79.8946,79.7343,79.7532,145006.0
2023-05-10 13:10:00,84.59,84.64,84.51,84.57,150705.0,79.7437,79.7909,79.6683,79.7249,150705.0
2023-05-10 13:20:00,84.57,84.6,84.44,84.53,100837.0,79.7249,79.7532,79.6023,79.6872,100837.0
2023-05-10 13:30:00,84.52,84.66,84.48,84.48,87855.0,79.6778,79.8097,79.64,79.64,87855.0
2023-05-10 13:40:00,84.48,84.68,84.47,84.67,88220.0,79.64,79.8286,79.6306,79.8192,88220.0
2023-05-10 13:50:00,84.68,84.73,84.6,84.71,52003.0,79.8286,79.8757,79.7532,79.8569,52003.0
2023-05-10 14:00:00,84.72,84.82,84.69,84.82,33029.0,79.8663,79.9606,79.838,79.9606,33029.0
2023-05-10 14:10:00,84.82,84.96,84.82,84.92,45282.0,79.9606,80.0925,79.9606,80.0548,45282.0
2023-05-10 14:20:00,84.92,84.94,84.79,84.87,50325.0,80.0548,80.0737,79.9323,80.0077,50325.0
2023-05-10 14:30:00,84.87,85.02,84.87,85.01,52079.0,80.0077,80.1491,80.0077,80.1397,52079.0
2023-05-10 14:40:00,85.01,85.17,84.9,84.91,182964.0,80.1397,80.2905,80.036,80.0454,182964.0
2023-05-10 14:50:00,84.9,85.0,84.9,84.97,79912.0,80.036,80.1303,80.036,80.102,79912.0
2023-05-10 15:00:00,84.96,85.07,84.93,85.03,89920.0,80.0925,80.1962,80.0643,80.1585,89920.0
2023-05-10 15:10:00,85.04,85.08,84.91,85.04,110299.0,80.168,80.2057,80.0454,80.168,110299.0
2023-05-10 15:20:00,85.04,85.33,85.04,85.2,152378.0,80.168,80.4413,80.168,80.3188,152378.0
2023-05-10 15:30:00,85.2,85.39,85.16,85.29,290938.0,80.3188,80.4979,80.2811,80.4036,290938.0
2023-05-10 15:40:00,85.29,85.35,85.19,85.29,248877.0,80.4036,80.4602,80.3094,80.4036,248877.0
2023-05-10 15:50:00,85.28,85.28,85.0,85.05,662996.0,80.3942,80.3942,80.1303,80.1774,662996.0
2023-05-11 09:30:00,84.48,84.55,84.07,84.41,406865.0,79.64,79.706,79.2535,79.5741,406865.0
2023-05-11 09:40:00,84.41,84.54,83.92,83.92,223378.0,79.5741,79.6966,79.1121,79.1121,223378.0
2023-05-11 09:50:00,83.93,83.96,83.66,83.73,248881.0,79.1216,79.1498,78.867,78.933,248881.0
2023-05-11 10:00:00,83.73,83.95,83.67,83.92,172223.0,78.933,79.1404,78.8764,79.1121,172223.0
2023-05-11 10:10:00,83.93,84.11,83.78,83.89,116325.0,79.1216,79.2912,78.9801,79.0838,116325.0
2023-05-11 10:20:00,83.89,84.15,83.8,84.1,111523.0,79.0838,79.3289,78.999,79.2818,111523.0
2023-05-11 10:30:00,84.1,84.14,83.99,84.09,85947.0,79.2818,79.3195,79.1781,79.2724,85947.0
2023-05-11 10:40:00,84.09,84.33,83.99,84.18,105792.0,79.2724,79.4986,79.1781,79.3572,105792.0
2023-05-11 10:50:00,84.19,84.24,84.08,84.24,81726.0,79.3667,79.4138,79.263,79.4138,81726.0
2023-05-11 11:00:00,84.25,84.33,84.09,84.11,152661.0,79.4232,79.4986,79.2724,79.2912,152661.0
2023-05-11 11:10:00,84.12,84.12,83.86,83.88,85974.0,79.3007,79.3007,79.0556,79.0744,85974.0
2023-05-11 11:20:00,83.87,83.96,83.83,83.95,70538.0,79.065,79.1498,79.0273,79.1404,70538.0
2023-05-11 11:30:00,83.95,84.09,83.95,84.01,100105.0,79.1404,79.2724,79.1404,79.197,100105.0
2023-05-11 11:40:00,84.02,84.25,84.02,84.14,66969.0,79.2064,79.4232,79.2064,79.3195,66969.0
2023-05-11 11:50:00,84.13,84.24,84.12,84.12,55293.0,79.3101,79.4138,79.3007,79.3007,55293.0
2023-05-11 12:00:00,84.13,84.23,84.01,84.18,108280.0,79.3101,79.4044,79.197,79.3572,108280.0
2023-05-11 12:10:00,84.17,84.2,84.07,84.17,74714.0,79.3478,79.3761,79.2535,79.3478,74714.0
2023-05-11 12:20:00,84.18,84.31,84.09,84.16,85113.0,79.3572,79.4798,79.2724,79.3384,85113.0
2023-05-11 12:30:00,84.16,84.2,84.08,84.16,53503.0,79.3384,79.3761,79.263,79.3384,53503.0
2023-05-11 12:40:00,84.15,84.24,84.12,84.2,45132.0,79.3289,79.4138,79.3007,79.3761,45132.0
2023-05-11 12:50:00,84.2,84.2,84.08,84.17,71396.0,79.3761,79.3761,79.263,79.3478,71396.0
2023-05-11 13:00:00,84.17,84.17,84.04,84.08,66779.0,79.3478,79.3478,79.2253,79.263,66779.0
2023-05-11 13:10:00,84.08,84.08,83.99,84.08,52468.0,79.263,79.263,79.1781,79.263,52468.0
2023-05-11 13:20:00,84.08,84.11,83.95,83.97,62396.0,79.263,79.2912,79.1404,79.1593,62396.0
2023-05-11 13:30:00,83.97,84.1,83.93,84.09,84061.0,79.1593,79.2818,79.1216,79.2724,84061.0
2023-05-11 13:40:00,84.08,84.08,83.76,83.77,127735.0,79.263,79.263,78.9613,78.9707,127735.0
2023-05-11 13:50:00,83.76,84.03,83.72,84.03,98084.0,78.9613,79.2158,78.9236,79.2158,98084.0
2023-05-11 14:00:00,84.03,84.04,83.95,84.02,50651.0,79.2158,79.2253,79.1404,79.2064,50651.0
2023-05-11 14:10:00,84.02,84.02,83.88,83.89,45422.0,79.2064,79.2064,79.0744,79.0838,45422.0
2023-05-11 14:20:00,83.88,84.07,83.85,84.04,45370.0,79.0744,79.2535,79.0461,79.2253,45370.0
2023-05-11 14:30:00,84.03,84.1,84.02,84.07,51494.0,79.2158,79.2818,79.2064,79.2535,51494.0
2023-05-11 14:40:00,84.07,84.17,84.0,84.06,109806.0,79.2535,79.3478,79.1875,79.2441,109806.0
2023-05-11 14:50:00,84.06,84.14,84.02,84.12,112440.0,79.2441,79.3195,79.2064,79.3007,112440.0
2023-05-11 15:00:00,84.12,84.16,84.02,84.09,70686.0,79.3007,79.3384,79.2064,79.2724,70686.0
2023-05-11 15:10:00,84.1,84.11,83.97,84.02,140345.0,79.2818,79.2912,79.1593,79.2064,140345.0
2023-05-11 15:20:00,84.02,84.06,83.96,84.04,100139.0,79.2064,79.2441,79.1498,79.2253,100139.0
2023-05-11 15:30:00,84.03,84.09,83.96,84.01,109266.0,79.2158,79.2724,79.1498,79.197,109266.0
2023-05-11 15:40:00,84.01,84.15,83.96,84.12,213365.0,79.197,79.3289,79.1498,79.3007,213365.0
2023-05-11 15:50:00,84.12,84.18,84.05,84.15,688848.0,79.3007,79.3572,79.2347,79.3289,688848.0
2023-05-12 09:30:00,84.32,84.39,84.17,84.34,83104.0,79.4892,79.5552,79.3478,79.5081,83104.0
2023-05-12 09:40:00,84.35,84.42,84.19,84.22,90007.0,79.5175,79.5835,79.3667,79.3949,90007.0
2023-05-12 09:50:00,84.21,84.4,83.95,83.95,91868.0,79.3855,79.5646,79.1404,79.1404,91868.0
2023-05-12 10:00:00,83.96,84.0,83.79,83.93,128597.0,79.1498,79.1875,78.9896,79.1216,128597.0
2023-05-12 10:10:00,83.94,84.13,83.9,84.12,109253.0,79.131,79.3101,79.0933,79.3007,109253.0
2023-05-12 10:20:00,84.12,84.13,83.97,83.97,86637.0,79.3007,79.3101,79.1593,79.1593,86637.0
2023-05-12 10:30:00,83.97,83.98,83.73,83.91,107613.0,79.1593,79.1687,78.933,79.1027,107613.0
2023-05-12 10:40:00,83.91,83.98,83.81,83.87,142539.0,79.1027,79.1687,79.0084,79.065,142539.0
2023-05-12 10:50:00,83.87,83.94,83.79,83.94,88366.0,79.065,79.131,78.9896,79.131,88366.0
2023-05-12 11:00:00,83.95,84.04,83.9,83.99,86558.0,79.1404,79.2253,79.0933,79.1781,86558.0
2023-05-12 11:10:00,83.98,84.02,83.76,83.78,79015.0,79.1687,79.2064,78.9613,78.9801,79015.0
2023-05-12 11:20:00,83.79,83.81,83.72,83.77,109846.0,78.9896,79.0084,78.9236,78.9707,109846.0
2023-05-12 11:30:00,83.77,83.91,83.73,83.86,86416.0,78.9707,79.1027,78.933,79.0556,86416.0
2023-05-12 11:40:00,83.86,83.93,83.83,83.91,67991.0,79.0556,79.1216,79.0273,79.1027,67991.0
2023-05-12 11:50:00,83.92,84.03,83.9,84.02,87009.0,79.1121,79.2158,79.0933,79.2064,87009.0
2023-05-12 12:00:00,84.03,84.05,83.83,83.85,129852.0,79.2158,79.2347,79.0273,79.0461,129852.0
2023-05-12 12:10:00,83.85,83.85,83.7,83.8,77080.0,79.0461,79.0461,78.9047,78.999,77080.0
2023-05-12 12:20:00,83.81,83.82,83.69,83.7,102885.0,79.0084,79.0179,78.8953,78.9047,102885.0
2023-05-12 12:30:00,83.7,83.76,83.62,83.72,81949.0,78.9047,78.9613,78.8293,78.9236,81949.0
2023-05-12 12:40:00,83.73,83.73,83.56,83.58,76011.0,78.933,78.933,78.7728,78.7916,76011.0
2023-05-12 12:50:00,83.59,83.71,83.58,83.68,74119.0,78.801,78.9142,78.7916,78.8859,74119.0
2023-05-12 13:00:00,83.67,83.71,83.63,83.69,78405.0,78.8764,78.9142,78.8387,78.8953,78405.0
2023-05-12 13:10:00,83.69,83.7,83.54,83.57,74280.0,78.8953,78.9047,78.7539,78.7822,74280.0
2023-05-12 13:20:00,83.58,83.82,83.58,83.74,101792.0,78.7916,79.0179,78.7916,78.9424,101792.0
2023-05-12 13:30:00,83.73,83.82,83.69,83.74,151058.0,78.933,79.0179,78.8953,78.9424,151058.0
2023-05-12 13:40:00,83.74,83.77,83.62,83.65,57618.0,78.9424,78.9707,78.8293,78.8576,57618.0
2023-05-12 13:50:00,83.65,83.65,83.5,83.55,98676.0,78.8576,78.8576,78.7162,78.7633,98676.0
2023-05-12 14:00:00,83.54,83.66,83.52,83.6,106524.0,78.7539,78.867,78.735,78.8105,106524.0
2023-05-12 14:10:00,83.61,83.65,83.53,83.63,98248.0,78.8199,78.8576,78.7445,78.8387,98248.0
2023-05-12 14:20:00,83.64,83.86,83.61,83.77,122308.0,78.8482,79.0556,78.8199,78.9707,122308.0
2023-05-12 14:30:00,83.78,83.84,83.68,83.7,147315.0,78.9801,79.0367,78.8859,78.9047,147315.0
2023-05-12 14:40:00,83.7,83.81,83.68,83.78,117928.0,78.9047,79.0084,78.8859,78.9801,117928.0
2023-05-12 14:50:00,83.78,83.89,83.77,83.83,132504.0,78.9801,79.0838,78.9707,79.0273,132504.0
2023-05-12 15:00:00,83.83,83.99,83.81,83.93,143251.0,79.0273,79.1781,79.0084,79.1216,143251.0
2023-05-12 15:10:00,83.93,83.96,83.84,83.92,108615.0,79.1216,79.1498,79.0367,79.1121,108615.0
2023-05-12 15:20:00,83.92,83.97,83.86,83.94,171811.0,79.1121,79.1593,79.0556,79.131,171811.0
2023-05-12 15:30:00,83.95,84.06,83.94,84.04,217342.0,79.1404,79.2441,79.131,79.2253,217342.0
2023-05-12 15:40:00,84.04,84.06,83.98,84.04,183558.0,79.2253,79.2441,79.1687,79.2253,183558.0
2023-05-12 15:50:00,84.03,84.2,83.95,84.2,387128.0,79.2158,79.3761,79.1404,79.3761,387128.0
2023-05-15 09:30:00,84.39,84.49,84.16,84.42,278123.0,79.5552,79.6495,79.3384,79.5835,278123.0
2023-05-15 09:40:00,84.45,84.55,84.14,84.19,97443.0,79.6118,79.706,79.3195,79.3667,97443.0
2023-05-15 09:50:00,84.19,84.2,83.93,84.05,97663.0,79.3667,79.3761,79.1216,79.2347,97663.0
2023-05-15 10:00:00,84.06,84.17,83.95,83.99,88845.0,79.2441,79.3478,79.1404,79.1781,88845.0
2023-05-15 10:10:00,83.98,84.02,83.84,83.89,158607.0,79.1687,79.2064,79.0367,79.0838,158607.0
2023-05-15 10:20:00,83.9,84.12,83.9,84.05,58603.0,79.0933,79.3007,79.0933,79.2347,58603.0
2023-05-15 10:30:00,84.05,84.2,84.04,84.06,52968.0,79.2347,79.3761,79.2253,79.2441,52968.0
2023-05-15 10:40:00,84.07,84.18,84.05,84.18,69737.0,79.2535,79.3572,79.2347,79.3572,69737.0
2023-05-15 10:50:00,84.19,84.27,84.13,84.16,96879.0,79.3667,79.4421,79.3101,79.3384,96879.0
2023-05-15 11:00:00,84.16,84.21,84.12,84.13,75295.0,79.3384,79.3855,79.3007,79.3101,75295.0
2023-05-15 11:10:00,84.14,84.18,84.11,84.17,86454.0,79.3195,79.3572,79.2912,79.3478,86454.0
2023-05-15 11:20:00,84.17,84.17,84.01,84.03,30569.0,79.3478,79.3478,79.197,79.2158,30569.0
2023-05-15 11:30:00,84.02,84.14,84.01,84.06,77367.0,79.2064,79.3195,79.197,79.2441,77367.0
2023-05-15 11:40:00,84.05,84.08,84.0,84.06,64631.0,79.2347,79.263,79.1875,79.2441,64631.0
2023-05-15 11:50:00,84.06,84.12,83.98,84.03,88800.0,79.2441,79.3007,79.1687,79.2158,88800.0
2023-05-15 12:00:00,84.02,84.04,83.92,83.95,77332.0,79.2064,79.2253,79.1121,79.1404,77332.0
2023-05-15 12:10:00,83.93,83.94,83.86,83.93,45250.0,79.1216,79.131,79.0556,79.1216,45250.0
2023-05-15 12:20:00,83.93,84.04,83.87,83.99,47138.0,79.1216,79.2253,79.065,79.1781,47138.0
2023-05-15 12:30:00,83.99,84.05,83.96,83.98,44014.0,79.1781,79.2347,79.1498,79.1687,44014.0
2023-05-15 12:40:00,83.98,84.18,83.97,84.17,54213.0,79.1687,79.3572,79.1593,79.3478,54213.0
2023-05-15 12:50:00,84.18,84.27,84.17,84.27,32181.0,79.3572,79.4421,79.3478,79.4421,32181.0
2023-05-15 13:00:00,84.28,84.38,84.26,84.38,55047.0,79.4515,79.5458,79.4326,79.5458,55047.0
2023-05-15 13:10:00,84.39,84.47,84.36,84.36,37291.0,79.5552,79.6306,79.5269,79.5269,37291.0
2023-05-15 13:20:00,84.36,84.41,84.21,84.23,114093.0,79.5269,79.5741,79.3855,79.4044,114093.0
2023-05-15 13:30:00,84.22,84.25,84.08,84.11,64636.0,79.3949,79.4232,79.263,79.2912,64636.0
2023-05-15 13:40:00,84.12,84.15,83.94,83.99,38414.0,79.3007,79.3289,79.131,79.1781,38414.0
2023-05-15 13:50:00,83.99,84.12,83.97,84.08,38527.0,79.1781,79.3007,79.1593,79.263,38527.0
2023-05-15 14:00:00,84.09,84.18,84.08,84.13,54402.0,79.2724,79.3572,79.263,79.3101,54402.0
2023-05-15 14:10:00,84.14,84.15,83.95,83.97,78715.0,79.3195,79.3289,79.1404,79.1593,78715.0
2023-05-15 14:20:00,83.97,84.0,83.9,83.91,35351.0,79.1593,79.1875,79.0933,79.1027,35351.0
2023-05-15 14:30:00,83.9,83.96,83.87,83.94,70862.0,79.0933,79.1498,79.065,79.131,70862.0
2023-05-15 14:40:00,83.95,84.05,83.89,84.02,88986.0,79.1404,79.2347,79.0838,79.2064,88986.0
2023-05-15 14:50:00,84.02,84.05,83.9,83.92,483411.0,79.2064,79.2347,79.0933,79.1121,483411.0
2023-05-15 15:00:00,83.92,83.96,83.84,83.93,282633.0,79.1121,79.1498,79.0367,79.1216,282633.0
2023-05-15 15:10:00,83.93,83.98,83.88,83.95,190078.0,79.1216,79.1687,79.0744,79.1404,190078.0
2023-05-15 15:20:00,83.94,83.94,83.87,83.9,166614.0,79.131,79.131,79.065,79.0933,166614.0
2023-05-15 15:30:00,83.9,83.96,83.83,83.93,116472.0,79.0933,79.1498,79.0273,79.1216,116472.0
2023-05-15 15:40:00,83.94,83.96,83.83,83.87,310164.0,79.131,79.1498,79.0273,79.065,310164.0
2023-05-15 15:50:00,83.87,84.08,83.86,84.07,649204.0,79.065,79.263,79.0556,79.2535,649204.0
2023-05-16 09:30:00,83.95,83.98,83.55,83.55,172137.0,79.1404,79.1687,78.7633,78.7633,172137.0
2023-05-16 09:40:00,83.58,83.79,83.5,83.59,126421.0,78.7916,78.9896,78.7162,78.801,126421.0
2023-05-16 09:50:00,83.6,83.63,83.28,83.33,203571.0,78.8105,78.8387,78.5088,78.5559,203571.0
2023-05-16 10:00:00,83.32,83.49,83.28,83.3,118878.0,78.5465,78.7068,78.5088,78.5276,118878.0
2023-05-16 10:10:00,83.32,83.34,83.03,83.14,182110.0,78.5465,78.5654,78.2731,78.3768,182110.0
2023-05-16 10:20:00,83.15,83.16,83.04,83.16,135402.0,78.3862,78.3957,78.2825,78.3957,135402.0
2023-05-16 10:30:00,83.16,83.22,82.82,82.83,197733.0,78.3957,78.4522,78.0751,78.0846,197733.0
2023-05-16 10:40:00,82.83,82.9,82.74,82.83,121773.0,78.0846,78.1506,77.9997,78.0846,121773.0
2023-05-16 10:50:00,82.83,82.99,82.74,82.82,211939.0,78.0846,78.2354,77.9997,78.0751,211939.0
2023-05-16 11:00:00,82.82,82.88,82.77,82.78,108220.0,78.0751,78.1317,78.028,78.0374,108220.0
2023-05-16 11:10:00,82.77,82.8,82.59,82.63,107340.0,78.028,78.0563,77.8583,77.896,107340.0
2023-05-16 11:20:00,82.64,82.8,82.61,82.79,54896.0,77.9055,78.0563,77.8772,78.0469,54896.0
2023-05-16 11:30:00,82.79,82.81,82.55,82.64,123696.0,78.0469,78.0657,77.8206,77.9055,123696.0
2023-05-16 11:40:00,82.64,82.76,82.61,82.76,67719.0,77.9055,78.0186,77.8772,78.0186,67719.0
2023-05-16 11:50:00,82.77,82.89,82.73,82.79,77171.0,78.028,78.1411,77.9903,78.0469,77171.0
2023-05-16 12:00:00,82.8,82.81,82.72,82.72,40970.0,78.0563,78.0657,77.9809,77.9809,40970.0
2023-05-16 12:10:00,82.72,82.73,82.51,82.51,204861.0,77.9809,77.9903,77.7829,77.7829,204861.0
2023-05-16 12:20:00,82.52,82.63,82.46,82.58,71843.0,77.7923,77.896,77.7358,77.8489,71843.0
2023-05-16 12:30:00,82.58,82.65,82.48,82.58,97420.0,77.8489,77.9149,77.7546,77.8489,97420.0
2023-05-16 12:40:00,82.59,82.66,82.51,82.58,224830.0,77.8583,77.9243,77.7829,77.8489,224830.0
2023-05-16 12:50:00,82.58,82.62,82.52,82.58,141173.0,77.8489,77.8866,77.7923,77.8489,141173.0
2023-05-16 13:00:00,82.58,82.72,82.55,82.7,224568.0,77.8489,77.9809,77.8206,77.962,224568.0
2023-05-16 13:10:00,82.69,82.71,82.6,82.62,90187.0,77.9526,77.9714,77.8677,77.8866,90187.0
2023-05-16 13:20:00,82.62,82.64,82.42,82.46,146855.0,77.8866,77.9055,77.6981,77.7358,146855.0
2023-05-16 13:30:00,82.46,82.5,82.38,82.4,152024.0,77.7358,77.7735,77.6604,77.6792,152024.0
2023-05-16 13:40:00,82.4,82.42,82.27,82.35,123181.0,77.6792,77.6981,77.5567,77.6321,123181.0
2023-05-16 13:50:00,82.35,82.6,82.35,82.58,70629.0,77.6321,77.8677,77.6321,77.8489,70629.0
2023-05-16 14:00:00,82.58,82.58,82.42,82.52,142784.0,77.8489,77.8489,77.6981,77.7923,142784.0
2023-05-16 14:10:00,82.51,82.57,82.45,82.51,117626.0,77.7829,77.8395,77.7263,77.7829,117626.0
2023-05-16 14:20:00,82.52,82.54,82.39,82.41,124787.0,77.7923,77.8112,77.6698,77.6886,124787.0
2023-05-16 14:30:00,82.4,82.49,82.33,82.41,154177.0,77.6792,77.7641,77.6132,77.6886,154177.0
2023-05-16 14:40:00,82.42,82.45,82.35,82.42,134997.0,77.6981,77.7263,77.6321,77.6981,134997.0
2023-05-16 14:50:00,82.42,82.49,82.4,82.43,89468.0,77.6981,77.7641,77.6792,77.7075,89468.0
2023-05-16 15:00:00,82.43,82.44,82.36,82.41,88920.0,77.7075,77.7169,77.6415,77.6886,88920.0
2023-05-16 15:10:00,82.41,82.51,82.4,82.45,134152.0,77.6886,77.7829,77.6792,77.7263,134152.0
2023-05-16 15:20:00,82.45,82.49,82.35,82.36,198537.0,77.7263,77.7641,77.6321,77.6415,198537.0
2023-05-16 15:30:00,82.37,82.42,82.34,82.37,253031.0,77.6509,77.6981,77.6226,77.6509,253031.0
2023-05-16 15:40:00,82.37,82.39,82.15,82.16,356867.0,77.6509,77.6698,77.4435,77.453,356867.0
2023-05-16 15:50:00,82.16,82.16,81.97,81.99,1126633.0,77.453,77.453,77.2738,77.2927,1126633.0
2023-05-17 09:30:00,82.5,82.5,82.04,82.36,135386.0,77.7735,77.7735,77.3398,77.6415,135386.0
2023-05-17 09:40:00,82.36,82.37,81.95,81.97,144032.0,77.6415,77.6509,77.255,77.2738,144032.0
2023-05-17 09:50:00,81.97,82.02,81.75,81.77,231764.0,77.2738,77.321,77.0664,77.0853,231764.0
2023-05-17 10:00:00,81.76,82.2,81.73,82.13,151864.0,77.0759,77.4907,77.0476,77.4247,151864.0
2023-05-17 10:10:00,82.13,82.29,82.12,82.26,108647.0,77.4247,77.5755,77.4152,77.5472,108647.0
2023-05-17 10:20:00,82.27,82.46,82.27,82.46,95347.0,77.5567,77.7358,77.5567,77.7358,95347.0
2023-05-17 10:30:00,82.46,82.51,82.39,82.45,72640.0,77.7358,77.7829,77.6698,77.7263,72640.0
2023-05-17 10:40:00,82.43,82.53,82.37,82.42,62237.0,77.7075,77.8018,77.6509,77.6981,62237.0
2023-05-17 10:50:00,82.42,82.47,82.31,82.33,64177.0,77.6981,77.7452,77.5944,77.6132,64177.0
2023-05-17 11:00:00,82.34,82.41,82.28,82.29,102158.0,77.6226,77.6886,77.5661,77.5755,102158.0
2023-05-17 11:10:00,82.29,82.54,82.25,82.36,134536.0,77.5755,77.8112,77.5378,77.6415,134536.0
2023-05-17 11:20:00,82.37,82.42,82.12,82.35,89669.0,77.6509,77.6981,77.4152,77.6321,89669.0
2023-05-17 11:30:00,82.34,82.43,82.31,82.38,95354.0,77.6226,77.7075,77.5944,77.6604,95354.0
2023-05-17 11:40:00,82.37,82.46,82.34,82.34,51948.0,77.6509,77.7358,77.6226,77.6226,51948.0
2023-05-17 11:50:00,82.35,82.4,82.3,82.37,153842.0,77.6321,77.6792,77.5849,77.6509,153842.0
2023-05-17 12:00:00,82.36,82.47,82.32,82.45,86106.0,77.6415,77.7452,77.6038,77.7263,86106.0
2023-05-17 12:10:00,82.46,82.5,82.41,82.42,89111.0,77.7358,77.7735,77.6886,77.6981,89111.0
2023-05-17 12:20:00,82.42,82.47,82.37,82.45,37806.0,77.6981,77.7452,77.6509,77.7263,37806.0
2023-05-17 12:30:00,82.46,82.61,82.46,82.59,89799.0,77.7358,77.8772,77.7358,77.8583,89799.0
2023-05-17 12:40:00,82.6,82.86,82.58,82.8,102968.0,77.8677,78.1129,77.8489,78.0563,102968.0
2023-05-17 12:50:00,82.8,83.0,82.76,82.97,79050.0,78.0563,78.2448,78.0186,78.2166,79050.0
2023-05-17 13:00:00,82.98,83.11,82.98,83.05,172057.0,78.226,78.3485,78.226,78.292,172057.0
2023-05-17 13:10:00,83.05,83.05,82.91,82.99,40015.0,78.292,78.292,78.16,78.2354,40015.0
2023-05-17 13:20:00,82.99,83.1,82.99,83.05,58109.0,78.2354,78.3391,78.2354,78.292,58109.0
2023-05-17 13:30:00,83.05,83.19,83.0,83.02,84898.0,78.292,78.4239,78.2448,78.2637,84898.0
2023-05-17 13:40:00,83.03,83.14,83.01,83.12,92778.0,78.2731,78.3768,78.2543,78.358,92778.0
2023-05-17 13:50:00,83.12,83.12,82.96,83.03,78833.0,78.358,78.358,78.2071,78.2731,78833.0
2023-05-17 14:00:00,83.03,83.08,82.73,82.76,110730.0,78.2731,78.3203,77.9903,78.0186,110730.0
2023-05-17 14:10:00,82.76,82.91,82.76,82.9,125427.0,78.0186,78.16,78.0186,78.1506,125427.0
2023-05-17 14:20:00,82.9,82.91,82.78,82.84,55960.0,78.1506,78.16,78.0374,78.094,55960.0
2023-05-17 14:30:00,82.85,82.93,82.81,82.82,78685.0,78.1034,78.1788,78.0657,78.0751,78685.0
2023-05-17 14:40:00,82.82,82.88,82.77,82.87,66988.0,78.0751,78.1317,78.028,78.1223,66988.0
2023-05-17 14:50:00,82.87,82.87,82.69,82.72,102302.0,78.1223,78.1223,77.9526,77.9809,102302.0
2023-05-17 15:00:00,82.72,82.84,82.7,82.77,101177.0,77.9809,78.094,77.962,78.028,101177.0
2023-05-17 15:10:00,82.77,82.92,82.76,82.86,105544.0,78.028,78.1694,78.0186,78.1129,105544.0
2023-05-17 15:20:00,82.85,82.88,82.65,82.7,135470.0,78.1034,78.1317,77.9149,77.962,135470.0
2023-05-17 15:30:00,82.7,82.83,82.68,82.79,236235.0,77.962,78.0846,77.9432,78.0469,236235.0
2023-05-17 15:40:00,82.78,82.98,82.76,82.95,278052.0,78.0374,78.226,78.0186,78.1977,278052.0
2023-05-17 15:50:00,82.95,83.07,82.9,83.06,712672.0,78.1977,78.3108,78.1506,78.3014,712672.0
2023-05-18 09:30:00,82.66,82.7,82.33,82.4,237215.0,77.9243,77.962,77.6132,77.6792,237215.0
2023-05-18 09:40:00,82.4,82.55,82.23,82.54,135732.0,77.6792,77.8206,77.5189,77.8112,135732.0
2023-05-18 09:50:00,82.52,82.67,82.47,82.64,77968.0,77.7923,77.9337,77.7452,77.9055,77968.0
2023-05-18 10:00:00,82.65,82.78,82.64,82.69,72173.0,77.9149,78.0374,77.9055,77.9526,72173.0
2023-05-18 10:10:00,82.69,82.81,82.66,82.8,136528.0,77.9526,78.0657,77.9243,78.0563,136528.0
2023-05-18 10:20:00,82.8,82.96,82.71,82.76,158786.0,78.0563,78.2071,77.9714,78.0186,158786.0
2023-05-18 10:30:00,82.78,83.06,82.78,82.95,107338.0,78.0374,78.3014,78.0374,78.1977,107338.0
2023-05-18 10:40:00,82.95,82.95,82.75,82.86,104886.0,78.1977,78.1977,78.0092,78.1129,104886.0
2023-05-18 10:50:00,82.86,82.89,82.81,82.87,79267.0,78.1129,78.1411,78.0657,78.1223,79267.0
2023-05-18 11:00:00,82.88,82.99,82.85,82.91,151553.0,78.1317,78.2354,78.1034,78.16,151553.0
2023-05-18 11:10:00,82.9,82.99,82.78,82.94,77226.0,78.1506,78.2354,78.0374,78.1883,77226.0
2023-05-18 11:20:00,82.93,82.93,82.77,82.8,72501.0,78.1788,78.1788,78.028,78.0563,72501.0
2023-05-18 11:30:00,82.8,82.86,82.73,82.73,76621.0,78.0563,78.1129,77.9903,77.9903,76621.0
2023-05-18 11:40:00,82.73,82.95,82.7,82.94,77223.0,77.9903,78.1977,77.962,78.1883,77223.0
2023-05-18 11:50:00,82.94,83.02,82.71,82.77,135267.0,78.1883,78.2637,77.9714,78.028,135267.0
2023-05-18 12:00:00,82.76,82.77,82.55,82.59,102804.0,78.0186,78.028,77.8206,77.8583,102804.0
2023-05-18 12:10:00,82.59,82.7,82.47,82.59,162570.0,77.8583,77.962,77.7452,77.8583,162570.0
2023-05-18 12:20:00,82.61,82.61,82.33,82.35,148217.0,77.8772,77.8772,77.6132,77.6321,148217.0
2023-05-18 12:30:00,82.34,82.42,82.2,82.21,106726.0,77.6226,77.6981,77.4907,77.5001,106726.0
2023-05-18 12:40:00,82.22,82.42,82.2,82.35,111802.0,77.5095,77.6981,77.4907,77.6321,111802.0
2023-05-18 12:50:00,82.34,82.35,82.17,82.32,87131.0,77.6226,77.6321,77.4624,77.6038,87131.0
2023-05-18 13:00:00,82.32,82.36,82.26,82.34,34672.0,77.6038,77.6415,77.5472,77.6226,34672.0
2023-05-18 13:10:00,82.33,82.37,82.23,82.34,57979.0,77.6132,77.6509,77.5189,77.6226,57979.0
2023-05-18 13:20:00,82.34,82.51,82.25,82.25,217779.0,77.6226,77.7829,77.5378,77.5378,217779.0
2023-05-18 13:30:00,82.25,82.38,82.2,82.36,101097.0,77.5378,77.6604,77.4907,77.6415,101097.0
2023-05-18 13:40:00,82.35,82.37,82.19,82.26,65698.0,77.6321,77.6509,77.4812,77.5472,65698.0
2023-05-18 13:50:00,82.26,82.26,82.1,82.17,48794.0,77.5472,77.5472,77.3964,77.4624,48794.0
2023-05-18 14:00:00,82.16,82.21,82.03,82.03,64248.0,77.453,77.5001,77.3304,77.3304,64248.0
2023-05-18 14:10:00,82.03,82.08,82.0,82.07,44740.0,77.3304,77.3775,77.3021,77.3681,44740.0
2023-05-18 14:20:00,82.06,82.33,82.05,82.28,95607.0,77.3587,77.6132,77.3493,77.5661,95607.0
2023-05-18 14:30:00,82.29,82.32,82.18,82.18,42973.0,77.5755,77.6038,77.4718,77.4718,42973.0
2023-05-18 14:40:00,82.19,82.2,82.11,82.16,59399.0,77.4812,77.4907,77.4058,77.453,59399.0
2023-05-18 14:50:00,82.17,82.19,82.09,82.16,39709.0,77.4624,77.4812,77.387,77.453,39709.0
2023-05-18 15:00:00,82.16,82.29,82.09,82.17,150467.0,77.453,77.5755,77.387,77.4624,150467.0
2023-05-18 15:10:00,82.17,82.32,82.17,82.31,101652.0,77.4624,77.6038,77.4624,77.5944,101652.0
2023-05-18 15:20:00,82.31,82.32,82.17,82.22,100075.0,77.5944,77.6038,77.4624,77.5095,100075.0
2023-05-18 15:30:00,82.23,82.41,82.23,82.41,113361.0,77.5189,77.6886,77.5189,77.6886,113361.0
2023-05-18 15:40:00,82.4,82.64,82.4,82.64,212422.0,77.6792,77.9055,77.6792,77.9055,212422.0
2023-05-18 15:50:00,82.65,82.8,82.64,82.65,475006.0,77.9149,78.0563,77.9055,77.9149,475006.0
2023-05-19 09:30:00,83.14,83.33,82.99,83.3,224023.0,78.3768,78.5559,78.2354,78.5276,224023.0
2023-05-19 09:40:00,83.3,83.3,82.98,83.0,105339.0,78.5276,78.5276,78.226,78.2448,105339.0
2023-05-19 09:50:00,82.99,83.19,82.94,83.11,87639.0,78.2354,78.4239,78.1883,78.3485,87639.0
2023-05-19 10:00:00,83.12,83.26,83.05,83.24,103202.0,78.358,78.4899,78.292,78.4711,103202.0
2023-05-19 10:10:00,83.24,83.29,83.19,83.28,59324.0,78.4711,78.5182,78.4239,78.5088,59324.0
2023-05-19 10:20:00,83.28,83.4,83.25,83.35,67267.0,78.5088,78.6219,78.4805,78.5748,67267.0
2023-05-19 10:30:00,83.34,83.39,83.22,83.22,57363.0,78.5654,78.6125,78.4522,78.4522,57363.0
2023-05-19 10:40:00,83.22,83.28,83.18,83.26,50502.0,78.4522,78.5088,78.4145,78.4899,50502.0
2023-05-19 10:50:00,83.26,83.37,83.25,83.3,104853.0,78.4899,78.5936,78.4805,78.5276,104853.0
2023-05-19 11:00:00,83.3,83.41,83.02,83.02,85688.0,78.5276,78.6313,78.2637,78.2637,85688.0
2023-05-19 11:10:00,83.02,83.09,82.78,82.84,143596.0,78.2637,78.3297,78.0374,78.094,143596.0
2023-05-19 11:20:00,82.85,82.93,82.55,82.56,98893.0,78.1034,78.1788,77.8206,77.83,98893.0
2023-05-19 11:30:00,82.55,82.62,82.26,82.3,106420.0,77.8206,77.8866,77.5472,77.5849,106420.0
2023-05-19 11:40:00,82.29,82.53,82.24,82.44,141326.0,77.5755,77.8018,77.5284,77.7169,141326.0
2023-05-19 11:50:00,82.45,82.51,82.34,82.35,165815.0,77.7263,77.7829,77.6226,77.6321,165815.0
2023-05-19 12:00:00,82.34,82.44,82.26,82.39,109506.0,77.6226,77.7169,77.5472,77.6698,109506.0
2023-05-19 12:10:00,82.38,82.49,82.32,82.39,84730.0,77.6604,77.7641,77.6038,77.6698,84730.0
2023-05-19 12:20:00,82.4,82.46,82.29,82.34,69902.0,77.6792,77.7358,77.5755,77.6226,69902.0
2023-05-19 12:30:00,82.34,82.36,82.16,82.32,138538.0,77.6226,77.6415,77.453,77.6038,138538.0
2023-05-19 12:40:00,82.32,82.44,82.27,82.43,81507.0,77.6038,77.7169,77.5567,77.7075,81507.0
2023-05-19 12:50:00,82.44,82.59,82.44,82.56,50342.0,77.7169,77.8583,77.7169,77.83,50342.0
2023-05-19 13:00:00,82.56,82.67,82.55,82.61,63661.0,77.83,77.9337,77.8206,77.8772,63661.0
2023-05-19 13:10:00,82.61,82.62,82.52,82.58,83498.0,77.8772,77.8866,77.7923,77.8489,83498.0
2023-05-19 13:20:00,82.58,82.59,82.51,82.53,57278.0,77.8489,77.8583,77.7829,77.8018,57278.0
2023-05-19 13:30:00,82.53,82.62,82.51,82.61,64671.0,77.8018,77.8866,77.7829,77.8772,64671.0
2023-05-19 13:40:00,82.61,82.63,82.48,82.5,65661.0,77.8772,77.896,77.7546,77.7735,65661.0
2023-05-19 13:50:00,82.48,82.56,82.47,82.49,45203.0,77.7546,77.83,77.7452,77.7641,45203.0
2023-05-19 14:00:00,82.49,82.56,82.39,82.52,98312.0,77.7641,77.83,77.6698,77.7923,98312.0
2023-05-19 14:10:00,82.51,82.54,82.38,82.53,97816.0,77.7829,77.8112,77.6604,77.8018,97816.0
2023-05-19 14:20:00,82.53,82.62,82.41,82.42,97023.0,77.8018,77.8866,77.6886,77.6981,97023.0
2023-05-19 14:30:00,82.42,82.57,82.39,82.53,54151.0,77.6981,77.8395,77.6698,77.8018,54151.0
2023-05-19 14:40:00,82.53,82.56,82.49,82.51,74973.0,77.8018,77.83,77.7641,77.7829,74973.0
2023-05-19 14:50:00,82.52,82.67,82.49,82.66,44318.0,77.7923,77.9337,77.7641,77.9243,44318.0
2023-05-19 15:00:00,82.67,82.71,82.58,82.71,59452.0,77.9337,77.9714,77.8489,77.9714,59452.0
2023-05-19 15:10:00,82.71,82.77,82.66,82.68,63945.0,77.9714,78.028,77.9243,77.9432,63945.0
2023-05-19 15:20:00,82.66,82.66,82.53,82.55,64664.0,77.9243,77.9243,77.8018,77.8206,64664.0
2023-05-19 15:30:00,82.55,82.64,82.49,82.59,111028.0,77.8206,77.9055,77.7641,77.8583,111028.0
2023-05-19 15:40:00,82.59,82.66,82.53,82.55,165589.0,77.8583,77.9243,77.8018,77.8206,165589.0
2023-05-19 15:50:00,82.56,82.66,82.49,82.54,603617.0,77.83,77.9243,77.7641,77.8112,603617.0
2023-05-22 09:30:00,82.75,83.01,82.57,82.97,113216.0,78.0092,78.2543,77.8395,78.2166,113216.0
2023-05-22 09:40:00,82.98,83.02,82.43,82.5,294317.0,78.226,78.2637,77.7075,77.7735,294317.0
2023-05-22 09:50:00,82.51,82.56,82.4,82.52,65985.0,77.7829,77.83,77.6792,77.7923,65985.0
2023-05-22 10:00:00,82.5,82.5,82.23,82.28,151339.0,77.7735,77.7735,77.5189,77.5661,151339.0
2023-05-22 10:10:00,82.27,82.84,82.27,82.8,208434.0,77.5567,78.094,77.5567,78.0563,208434.0
2023-05-22 10:20:00,82.81,82.95,82.73,82.91,108982.0,78.0657,78.1977,77.9903,78.16,108982.0
2023-05-22 10:30:00,82.92,83.01,82.89,82.96,50264.0,78.1694,78.2543,78.1411,78.2071,50264.0
2023-05-22 10:40:00,82.95,82.97,82.8,82.81,59602.0,78.1977,78.2166,78.0563,78.0657,59602.0
2023-05-22 10:50:00,82.81,82.95,82.75,82.94,122603.0,78.0657,78.1977,78.0092,78.1883,122603.0
2023-05-22 11:00:00,82.95,83.18,82.95,83.08,117335.0,78.1977,78.4145,78.1977,78.3203,117335.0
2023-05-22 11:10:00,83.08,83.12,83.01,83.05,215778.0,78.3203,78.358,78.2543,78.292,215778.0
2023-05-22 11:20:00,83.04,83.14,83.04,83.13,96341.0,78.2825,78.3768,78.2825,78.3674,96341.0
2023-05-22 11:30:00,83.11,83.24,83.1,83.16,98261.0,78.3485,78.4711,78.3391,78.3957,98261.0
2023-05-22 11:40:00,83.16,83.21,83.09,83.13,76542.0,78.3957,78.4428,78.3297,78.3674,76542.0
2023-05-22 11:50:00,83.14,83.33,83.14,83.31,79122.0,78.3768,78.5559,78.3768,78.5371,79122.0
2023-05-22 12:00:00,83.3,83.38,83.26,83.31,107800.0,78.5276,78.6031,78.4899,78.5371,107800.0
2023-05-22 12:10:00,83.29,83.47,83.27,83.47,231670.0,78.5182,78.6879,78.4994,78.6879,231670.0
2023-05-22 12:20:00,83.46,83.48,83.35,83.42,34997.0,78.6785,78.6973,78.5748,78.6408,34997.0
2023-05-22 12:30:00,83.42,83.46,83.36,83.37,30505.0,78.6408,78.6785,78.5842,78.5936,30505.0
2023-05-22 12:40:00,83.36,83.36,83.24,83.25,55689.0,78.5842,78.5842,78.4711,78.4805,55689.0
2023-05-22 12:50:00,83.25,83.4,83.24,83.39,44592.0,78.4805,78.6219,78.4711,78.6125,44592.0
2023-05-22 13:00:00,83.39,83.45,83.29,83.31,77829.0,78.6125,78.6691,78.5182,78.5371,77829.0
2023-05-22 13:10:00,83.31,83.32,83.03,83.22,226344.0,78.5371,78.5465,78.2731,78.4522,226344.0
2023-05-22 13:20:00,83.22,83.27,83.18,83.22,57026.0,78.4522,78.4994,78.4145,78.4522,57026.0
2023-05-22 13:30:00,83.23,83.39,83.2,83.38,46636.0,78.4617,78.6125,78.4334,78.6031,46636.0
2023-05-22 13:40:00,83.38,83.47,83.36,83.44,43163.0,78.6031,78.6879,78.5842,78.6596,43163.0
2023-05-22 13:50:00,83.43,83.43,83.31,83.33,63715.0,78.6502,78.6502,78.5371,78.5559,63715.0
2023-05-22 14:00:00,83.33,83.43,83.33,83.4,63596.0,78.5559,78.6502,78.5559,78.6219,63596.0
2023-05-22 14:10:00,83.39,83.39,83.31,83.37,72437.0,78.6125,78.6125,78.5371,78.5936,72437.0
2023-05-22 14:20:00,83.36,83.47,83.32,83.46,48897.0,78.5842,78.6879,78.5465,78.6785,48897.0
2023-05-22 14:30:00,83.47,83.48,83.37,83.38,102074.0,78.6879,78.6973,78.5936,78.6031,102074.0
2023-05-22 14:40:00,83.37,83.5,83.33,83.5,74755.0,78.5936,78.7162,78.5559,78.7162,74755.0
2023-05-22 14:50:00,83.51,83.59,83.39,83.48,124568.0,78.7256,78.801,78.6125,78.6973,124568.0
2023-05-22 15:00:00,83.49,83.53,83.39,83.4,130284.0,78.7068,78.7445,78.6125,78.6219,130284.0
2023-05-22 15:10:00,83.4,83.44,83.33,83.41,107979.0,78.6219,78.6596,78.5559,78.6313,107979.0
2023-05-22 15:20:00,83.41,83.42,83.21,83.31,131127.0,78.6313,78.6408,78.4428,78.5371,131127.0
2023-05-22 15:30:00,83.32,83.32,83.18,83.23,176754.0,78.5465,78.5465,78.4145,78.4617,176754.0
2023-05-22 15:40:00,83.23,83.25,83.12,83.12,257577.0,78.4617,78.4805,78.358,78.358,257577.0
2023-05-22 15:50:00,83.12,83.19,83.04,83.09,743868.0,78.358,78.4239,78.2825,78.3297,743868.0
2023-05-23 09:30:00,82.9,83.14,82.8,83.11,130757.0,78.1506,78.3768,78.0563,78.3485,130757.0
2023-05-23 09:40:00,83.12,83.42,83.07,83.4,139580.0,78.358,78.6408,78.3108,78.6219,139580.0
2023-05-23 09:50:00,83.4,83.58,83.37,83.56,170313.0,78.6219,78.7916,78.5936,78.7728,170313.0
2023-05-23 10:00:00,83.57,83.68,83.43,83.46,175706.0,78.7822,78.8859,78.6502,78.6785,175706.0
2023-05-23 10:10:00,83.46,83.48,83.19,83.32,92072.0,78.6785,78.6973,78.4239,78.5465,92072.0
2023-05-23 10:20:00,83.31,83.31,83.13,83.14,93036.0,78.5371,78.5371,78.3674,78.3768,93036.0
2023-05-23 10:30:00,83.15,83.25,83.1,83.18,59200.0,78.3862,78.4805,78.3391,78.4145,59200.0
2023-05-23 10:40:00,83.19,83.24,83.14,83.19,54747.0,78.4239,78.4711,78.3768,78.4239,54747.0
2023-05-23 10:50:00,83.17,83.18,83.07,83.15,49248.0,78.4051,78.4145,78.3108,78.3862,49248.0
2023-05-23 11:00:00,83.16,83.3,83.14,83.24,60355.0,78.3957,78.5276,78.3768,78.4711,60355.0
2023-05-23 11:10:00,83.25,83.25,83.08,83.08,42391.0,78.4805,78.4805,78.3203,78.3203,42391.0
2023-05-23 11:20:00,83.09,83.24,83.07,83.22,68717.0,78.3297,78.4711,78.3108,78.4522,68717.0
2023-05-23 11:30:00,83.22,83.27,83.17,83.27,50605.0,78.4522,78.4994,78.4051,78.4994,50605.0
2023-05-23 11:40:00,83.27,83.31,83.21,83.3,34163.0,78.4994,78.5371,78.4428,78.5276,34163.0
2023-05-23 11:50:00,83.29,83.35,83.26,83.3,172046.0,78.5182,78.5748,78.4899,78.5276,172046.0
2023-05-23 12:00:00,83.3,83.31,83.12,83.12,64765.0,78.5276,78.5371,78.358,78.358,64765.0
2023-05-23 12:10:00,83.1,83.1,82.91,82.94,74590.0,78.3391,78.3391,78.16,78.1883,74590.0
2023-05-23 12:20:00,82.94,82.96,82.8,82.82,46065.0,78.1883,78.2071,78.0563,78.0751,46065.0
2023-05-23 12:30:00,82.82,82.83,82.5,82.54,182123.0,78.0751,78.0846,77.7735,77.8112,182123.0
2023-05-23 12:40:00,82.55,82.62,82.48,82.6,104860.0,77.8206,77.8866,77.7546,77.8677,104860.0
2023-05-23 12:50:00,82.59,82.68,82.55,82.57,111361.0,77.8583,77.9432,77.8206,77.8395,111361.0
2023-05-23 13:00:00,82.57,82.66,82.46,82.61,62641.0,77.8395,77.9243,77.7358,77.8772,62641.0
2023-05-23 13:10:00,82.6,82.74,82.59,82.73,42993.0,77.8677,77.9997,77.8583,77.9903,42993.0
2023-05-23 13:20:00,82.74,82.75,82.41,82.43,90151.0,77.9997,78.0092,77.6886,77.7075,90151.0
2023-05-23 13:30:00,82.41,82.41,82.26,82.38,194357.0,77.6886,77.6886,77.5472,77.6604,194357.0
2023-05-23 13:40:00,82.38,82.6,82.38,82.53,96320.0,77.6604,77.8677,77.6604,77.8018,96320.0
2023-05-23 13:50:00,82.53,82.57,82.44,82.49,86007.0,77.8018,77.8395,77.7169,77.7641,86007.0
2023-05-23 14:00:00,82.48,82.71,82.47,82.56,85486.0,77.7546,77.9714,77.7452,77.83,85486.0
2023-05-23 14:10:00,82.56,82.6,82.45,82.51,141649.0,77.83,77.8677,77.7263,77.7829,141649.0
2023-05-23 14:20:00,82.48,82.49,82.17,82.32,199237.0,77.7546,77.7641,77.4624,77.6038,199237.0
2023-05-23 14:30:00,82.31,82.49,82.29,82.36,122308.0,77.5944,77.7641,77.5755,77.6415,122308.0
2023-05-23 14:40:00,82.36,82.43,82.27,82.3,163880.0,77.6415,77.7075,77.5567,77.5849,163880.0
2023-05-23 14:50:00,82.3,82.46,82.3,82.42,110490.0,77.5849,77.7358,77.5849,77.6981,110490.0
2023-05-23 15:00:00,82.41,82.44,82.27,82.33,147176.0,77.6886,77.7169,77.5567,77.6132,147176.0
2023-05-23 15:10:00,82.32,82.45,82.24,82.25,117682.0,77.6038,77.7263,77.5284,77.5378,117682.0
2023-05-23 15:20:00,82.23,82.41,82.23,82.38,85139.0,77.5189,77.6886,77.5189,77.6604,85139.0
2023-05-23 15:30:00,82.38,82.47,82.35,82.43,133867.0,77.6604,77.7452,77.6321,77.7075,133867.0
2023-05-23 15:40:00,82.42,82.45,82.2,82.25,347676.0,77.6981,77.7263,77.4907,77.5378,347676.0
2023-05-23 15:50:00,82.24,82.25,82.12,82.21,658187.0,77.5284,77.5378,77.4152,77.5001,658187.0
2023-05-24 09:30:00,81.93,82.03,81.82,81.82,168354.0,77.2361,77.3304,77.1324,77.1324,168354.0
2023-05-24 09:40:00,81.82,81.86,81.5,81.58,147056.0,77.1324,77.1701,76.8308,76.9062,147056.0
2023-05-24 09:50:00,81.57,81.62,81.41,81.47,102146.0,76.8968,76.9439,76.7459,76.8025,102146.0
2023-05-24 10:00:00,81.46,81.69,81.45,81.65,282817.0,76.7931,77.0099,76.7836,76.9722,282817.0
2023-05-24 10:10:00,81.65,81.71,81.46,81.47,165719.0,76.9722,77.0287,76.7931,76.8025,165719.0
2023-05-24 10:20:00,81.47,81.57,81.27,81.56,83556.0,76.8025,76.8968,76.6139,76.8873,83556.0
2023-05-24 10:30:00,81.57,81.61,81.47,81.51,70813.0,76.8968,76.9345,76.8025,76.8402,70813.0
2023-05-24 10:40:00,81.51,81.53,81.28,81.3,164806.0,76.8402,76.8591,76.6234,76.6422,164806.0
2023-05-24 10:50:00,81.29,81.33,81.15,81.18,95971.0,76.6328,76.6705,76.5008,76.5291,95971.0
2023-05-24 11:00:00,81.18,81.26,81.09,81.12,81605.0,76.5291,76.6045,76.4443,76.4725,81605.0
2023-05-24 11:10:00,81.12,81.21,81.07,81.11,83542.0,76.4725,76.5574,76.4254,76.4631,83542.0
2023-05-24 11:20:00,81.11,81.42,81.1,81.21,101601.0,76.4631,76.7554,76.4537,76.5574,101601.0
2023-05-24 11:30:00,81.21,81.24,80.97,81.04,107512.0,76.5574,76.5857,76.3311,76.3971,107512.0
2023-05-24 11:40:00,81.04,81.04,80.81,80.82,114809.0,76.3971,76.3971,76.1803,76.1897,114809.0
2023-05-24 11:50:00,80.82,80.9,80.71,80.73,98798.0,76.1897,76.2651,76.086,76.1049,98798.0
2023-05-24 12:00:00,80.73,80.89,80.72,80.8,54683.0,76.1049,76.2557,76.0955,76.1709,54683.0
2023-05-24 12:10:00,80.81,80.82,80.68,80.73,65131.0,76.1803,76.1897,76.0577,76.1049,65131.0
2023-05-24 12:20:00,80.73,80.77,80.61,80.67,34582.0,76.1049,76.1426,75.9918,76.0483,34582.0
2023-05-24 12:30:00,80.69,80.83,80.65,80.83,50727.0,76.0672,76.1992,76.0295,76.1992,50727.0
2023-05-24 12:40:00,80.84,80.93,80.82,80.87,36737.0,76.2086,76.2934,76.1897,76.2369,36737.0
2023-05-24 12:50:00,80.88,80.92,80.84,80.85,43041.0,76.2463,76.284,76.2086,76.218,43041.0
2023-05-24 13:00:00,80.85,80.85,80.66,80.76,52887.0,76.218,76.218,76.0389,76.1332,52887.0
2023-05-24 13:10:00,80.76,80.77,80.62,80.75,29015.0,76.1332,76.1426,76.0012,76.1237,29015.0
2023-05-24 13:20:00,80.75,80.84,80.63,80.7,70761.0,76.1237,76.2086,76.0106,76.0766,70761.0
2023-05-24 13:30:00,80.7,80.86,80.7,80.82,26750.0,76.0766,76.2274,76.0766,76.1897,26750.0
2023-05-24 13:40:00,80.83,80.93,80.79,80.8,130013.0,76.1992,76.2934,76.1614,76.1709,130013.0
2023-05-24 13:50:00,80.8,80.82,80.7,80.74,37717.0,76.1709,76.1897,76.0766,76.1143,37717.0
2023-05-24 14:00:00,80.75,80.82,80.72,80.72,99277.0,76.1237,76.1897,76.0955,76.0955,99277.0
2023-05-24 14:10:00,80.72,80.75,80.64,80.67,61744.0,76.0955,76.1237,76.02,76.0483,61744.0
2023-05-24 14:20:00,80.67,80.68,80.49,80.54,87272.0,76.0483,76.0577,75.8786,75.9258,87272.0
2023-05-24 14:30:00,80.53,80.81,80.51,80.76,81407.0,75.9163,76.1803,75.8975,76.1332,81407.0
2023-05-24 14:40:00,80.77,80.8,80.7,80.72,82935.0,76.1426,76.1709,76.0766,76.0955,82935.0
2023-05-24 14:50:00,80.72,80.77,80.53,80.56,144249.0,76.0955,76.1426,75.9163,75.9446,144249.0
2023-05-24 15:00:00,80.56,80.65,80.46,80.57,60785.0,75.9446,76.0295,75.8504,75.9541,60785.0
2023-05-24 15:10:00,80.56,80.86,80.56,80.84,188503.0,75.9446,76.2274,75.9446,76.2086,188503.0
2023-05-24 15:20:00,80.84,80.95,80.76,80.79,184439.0,76.2086,76.3123,76.1332,76.1614,184439.0
2023-05-24 15:30:00,80.79,81.0,80.75,80.83,266176.0,76.1614,76.3594,76.1237,76.1992,266176.0
2023-05-24 15:40:00,80.83,80.84,80.56,80.66,263532.0,76.1992,76.2086,75.9446,76.0389,263532.0
2023-05-24 15:50:00,80.65,80.65,80.42,80.55,750463.0,76.0295,76.0295,75.8126,75.9352,750463.0
2023-05-25 09:30:00,80.99,80.99,80.13,80.2,231689.0,76.35,76.35,75.5393,75.6052,231689.0
2023-05-25 09:40:00,80.18,80.74,80.15,80.31,183561.0,75.5864,76.1143,75.5581,75.7089,183561.0
2023-05-25 09:50:00,80.31,80.39,80.15,80.35,77705.0,75.7089,75.7844,75.5581,75.7467,77705.0
2023-05-25 10:00:00,80.34,80.55,80.31,80.31,158718.0,75.7372,75.9352,75.7089,75.7089,158718.0
2023-05-25 10:10:00,80.31,80.54,80.25,80.37,84176.0,75.7089,75.9258,75.6524,75.7655,84176.0
2023-05-25 10:20:00,80.36,80.48,80.29,80.42,55719.0,75.7561,75.8692,75.6901,75.8126,55719.0
2023-05-25 10:30:00,80.41,80.44,80.23,80.33,70268.0,75.8032,75.8315,75.6335,75.7278,70268.0
2023-05-25 10:40:00,80.34,80.46,80.33,80.39,45433.0,75.7372,75.8504,75.7278,75.7844,45433.0
2023-05-25 10:50:00,80.41,80.41,80.18,80.28,98906.0,75.8032,75.8032,75.5864,75.6807,98906.0
2023-05-25 11:00:00,80.27,80.3,80.18,80.26,71201.0,75.6712,75.6995,75.5864,75.6618,71201.0
2023-05-25 11:10:00,80.25,80.35,80.16,80.17,122615.0,75.6524,75.7467,75.5675,75.577,122615.0
2023-05-25 11:20:00,80.17,80.19,79.94,80.05,212447.0,75.577,75.5958,75.3601,75.4638,212447.0
2023-05-25 11:30:00,80.06,80.14,80.03,80.08,141785.0,75.4733,75.5487,75.445,75.4921,141785.0
2023-05-25 11:40:00,80.08,80.09,79.95,80.08,84124.0,75.4921,75.5016,75.3696,75.4921,84124.0
2023-05-25 11:50:00,80.07,80.29,80.06,80.28,94736.0,75.4827,75.6901,75.4733,75.6807,94736.0
2023-05-25 12:00:00,80.29,80.43,80.25,80.36,123406.0,75.6901,75.8221,75.6524,75.7561,123406.0
2023-05-25 12:10:00,80.36,80.53,80.35,80.52,113333.0,75.7561,75.9163,75.7467,75.9069,113333.0
2023-05-25 12:20:00,80.52,80.53,80.27,80.32,157453.0,75.9069,75.9163,75.6712,75.7184,157453.0
2023-05-25 12:30:00,80.33,80.36,80.21,80.36,152298.0,75.7278,75.7561,75.6147,75.7561,152298.0
2023-05-25 12:40:00,80.37,80.48,80.35,80.45,85309.0,75.7655,75.8692,75.7467,75.8409,85309.0
2023-05-25 12:50:00,80.45,80.47,80.27,80.3,74244.0,75.8409,75.8598,75.6712,75.6995,74244.0
2023-05-25 13:00:00,80.3,80.46,80.27,80.43,76145.0,75.6995,75.8504,75.6712,75.8221,76145.0
2023-05-25 13:10:00,80.43,80.69,80.39,80.62,129074.0,75.8221,76.0672,75.7844,76.0012,129074.0
2023-05-25 13:20:00,80.62,80.93,80.62,80.85,122708.0,76.0012,76.2934,76.0012,76.218,122708.0
2023-05-25 13:30:00,80.86,81.0,80.84,81.0,144080.0,76.2274,76.3594,76.2086,76.3594,144080.0
2023-05-25 13:40:00,81.0,81.02,80.86,80.89,44954.0,76.3594,76.3783,76.2274,76.2557,44954.0
2023-05-25 13:50:00,80.89,80.89,80.75,80.78,42907.0,76.2557,76.2557,76.1237,76.152,42907.0
2023-05-25 14:00:00,80.79,81.11,80.72,80.73,158876.0,76.1614,76.4631,76.0955,76.1049,158876.0
2023-05-25 14:10:00,80.74,80.86,80.7,80.81,296894.0,76.1143,76.2274,76.0766,76.1803,296894.0
2023-05-25 14:20:00,80.81,80.81,80.68,80.7,72750.0,76.1803,76.1803,76.0577,76.0766,72750.0
2023-05-25 14:30:00,80.72,80.72,80.51,80.61,307508.0,76.0955,76.0955,75.8975,75.9918,307508.0
2023-05-25 14:40:00,80.6,80.66,80.5,80.53,120292.0,75.9823,76.0389,75.8881,75.9163,120292.0
2023-05-25 14:50:00,80.53,80.65,80.53,80.64,78377.0,75.9163,76.0295,75.9163,76.02,78377.0
2023-05-25 15:00:00,80.65,80.76,80.62,80.76,66299.0,76.0295,76.1332,76.0012,76.1332,66299.0
2023-05-25 15:10:00,80.76,80.83,80.63,80.69,82048.0,76.1332,76.1992,76.0106,76.0672,82048.0
2023-05-25 15:20:00,80.68,80.87,80.66,80.82,82463.0,76.0577,76.2369,76.0389,76.1897,82463.0
2023-05-25 15:30:00,80.82,80.93,80.77,80.8,170783.0,76.1897,76.2934,76.1426,76.1709,170783.0
2023-05-25 15:40:00,80.8,80.93,80.72,80.73,345569.0,76.1709,76.2934,76.0955,76.1049,345569.0
2023-05-25 15:50:00,80.73,80.73,80.48,80.52,548985.0,76.1049,76.1049,75.8692,75.9069,548985.0
2023-05-26 09:30:00,80.71,80.73,80.32,80.41,215123.0,76.086,76.1049,75.7184,75.8032,215123.0
2023-05-26 09:40:00,80.41,80.78,80.41,80.64,146289.0,75.8032,76.152,75.8032,76.02,146289.0
2023-05-26 09:50:00,80.65,80.78,80.51,80.78,109236.0,76.0295,76.152,75.8975,76.152,109236.0
2023-05-26 10:00:00,80.78,81.0,80.75,81.0,141758.0,76.152,76.3594,76.1237,76.3594,141758.0
2023-05-26 10:10:00,81.01,81.01,80.81,80.98,101506.0,76.3688,76.3688,76.1803,76.3406,101506.0
2023-05-26 10:20:00,81.0,81.21,80.94,81.18,351837.0,76.3594,76.5574,76.3029,76.5291,351837.0
2023-05-26 10:30:00,81.19,81.25,81.07,81.2,318671.0,76.5385,76.5951,76.4254,76.548,318671.0
2023-05-26 10:40:00,81.21,81.34,81.05,81.13,175565.0,76.5574,76.6799,76.4066,76.482,175565.0
2023-05-26 10:50:00,81.14,81.15,80.97,81.02,60596.0,76.4914,76.5008,76.3311,76.3783,60596.0
2023-05-26 11:00:00,81.02,81.11,81.01,81.04,79350.0,76.3783,76.4631,76.3688,76.3971,79350.0
2023-05-26 11:10:00,81.05,81.05,80.89,80.91,79903.0,76.4066,76.4066,76.2557,76.2746,79903.0
2023-05-26 11:20:00,80.92,80.92,80.78,80.83,82156.0,76.284,76.284,76.152,76.1992,82156.0
2023-05-26 11:30:00,80.83,80.89,80.77,80.85,53106.0,76.1992,76.2557,76.1426,76.218,53106.0
2023-05-26 11:40:00,80.85,81.02,80.83,81.0,88419.0,76.218,76.3783,76.1992,76.3594,88419.0
2023-05-26 11:50:00,81.0,81.01,80.87,80.9,58460.0,76.3594,76.3688,76.2369,76.2651,58460.0
2023-05-26 12:00:00,80.9,81.23,80.9,81.22,42695.0,76.2651,76.5762,76.2651,76.5668,42695.0
2023-05-26 12:10:00,81.23,81.23,81.09,81.1,37529.0,76.5762,76.5762,76.4443,76.4537,37529.0
2023-05-26 12:20:00,81.11,81.28,81.1,81.27,54979.0,76.4631,76.6234,76.4537,76.6139,54979.0
2023-05-26 12:30:00,81.26,81.33,81.24,81.3,39555.0,76.6045,76.6705,76.5857,76.6422,39555.0
2023-05-26 12:40:00,81.29,81.32,81.12,81.12,93558.0,76.6328,76.6611,76.4725,76.4725,93558.0
2023-05-26 12:50:00,81.12,81.22,81.12,81.21,82034.0,76.4725,76.5668,76.4725,76.5574,82034.0
2023-05-26 13:00:00,81.21,81.28,81.21,81.24,70892.0,76.5574,76.6234,76.5574,76.5857,70892.0
2023-05-26 13:10:00,81.25,81.26,81.04,81.08,161183.0,76.5951,76.6045,76.3971,76.4348,161183.0
2023-05-26 13:20:00,81.07,81.12,81.04,81.08,107012.0,76.4254,76.4725,76.3971,76.4348,107012.0
2023-05-26 13:30:00,81.09,81.23,81.08,81.12,54237.0,76.4443,76.5762,76.4348,76.4725,54237.0
2023-05-26 13:40:00,81.12,81.12,81.04,81.12,122671.0,76.4725,76.4725,76.3971,76.4725,122671.0
2023-05-26 13:50:00,81.11,81.15,81.08,81.13,72352.0,76.4631,76.5008,76.4348,76.482,72352.0
2023-05-26 14:00:00,81.15,81.24,81.06,81.09,75912.0,76.5008,76.5857,76.416,76.4443,75912.0
2023-05-26 14:10:00,81.09,81.21,81.09,81.17,57291.0,76.4443,76.5574,76.4443,76.5197,57291.0
2023-05-26 14:20:00,81.17,81.29,81.15,81.27,83616.0,76.5197,76.6328,76.5008,76.6139,83616.0
2023-05-26 14:30:00,81.27,81.42,81.26,81.4,142412.0,76.6139,76.7554,76.6045,76.7365,142412.0
2023-05-26 14:40:00,81.4,81.49,81.35,81.46,109628.0,76.7365,76.8213,76.6894,76.7931,109628.0
2023-05-26 14:50:00,81.46,81.54,81.42,81.45,99835.0,76.7931,76.8685,76.7554,76.7836,99835.0
2023-05-26 15:00:00,81.45,81.58,81.45,81.56,111115.0,76.7836,76.9062,76.7836,76.8873,111115.0
2023-05-26 15:10:00,81.57,81.6,81.46,81.48,122653.0,76.8968,76.925,76.7931,76.8119,122653.0
2023-05-26 15:20:00,81.48,81.51,81.37,81.4,114481.0,76.8119,76.8402,76.7082,76.7365,114481.0
2023-05-26 15:30:00,81.39,81.54,81.37,81.53,165996.0,76.7271,76.8685,76.7082,76.8591,165996.0
2023-05-26 15:40:00,81.53,81.65,81.51,81.62,185421.0,76.8591,76.9722,76.8402,76.9439,185421.0
2023-05-26 15:50:00,81.61,81.61,81.43,81.47,654645.0,76.9345,76.9345,76.7648,76.8025,654645.0
2023-05-30 09:30:00,82.05,82.57,81.89,82.23,390722.0,77.3493,77.8395,77.1984,77.5189,390722.0
2023-05-30 09:40:00,82.21,82.53,82.05,82.45,317227.0,77.5001,77.8018,77.3493,77.7263,317227.0
2023-05-30 09:50:00,82.47,82.7,82.22,82.38,297466.0,77.7452,77.962,77.5095,77.6604,297466.0
2023-05-30 10:00:00,82.37,82.48,82.18,82.44,165330.0,77.6509,77.7546,77.4718,77.7169,165330.0
2023-05-30 10:10:00,82.44,82.64,82.25,82.6,98855.0,77.7169,77.9055,77.5378,77.8677,98855.0
2023-05-30 10:20:00,82.59,82.64,82.06,82.21,147360.0,77.8583,77.9055,77.3587,77.5001,147360.0
2023-05-30 10:30:00,82.21,82.29,81.93,81.94,104460.0,77.5001,77.5755,77.2361,77.2456,104460.0
2023-05-30 10:40:00,81.95,82.06,81.68,81.77,106823.0,77.255,77.3587,77.0005,77.0853,106823.0
2023-05-30 10:50:00,81.77,81.9,81.64,81.65,63754.0,77.0853,77.2079,76.9627,76.9722,63754.0
2023-05-30 11:00:00,81.64,81.72,81.57,81.6,57944.0,76.9627,77.0382,76.8968,76.925,57944.0
2023-05-30 11:10:00,81.61,81.8,81.59,81.78,85281.0,76.9345,77.1136,76.9156,77.0947,85281.0
2023-05-30 11:20:00,81.78,81.91,81.65,81.9,90271.0,77.0947,77.2173,76.9722,77.2079,90271.0
2023-05-30 11:30:00,81.91,82.01,81.86,82.0,30271.0,77.2173,77.3116,77.1701,77.3021,30271.0
2023-05-30 11:40:00,82.0,82.04,81.88,81.91,50882.0,77.3021,77.3398,77.189,77.2173,50882.0
2023-05-30 11:50:00,81.9,81.94,81.82,81.93,43427.0,77.2079,77.2456,77.1324,77.2361,43427.0
2023-05-30 12:00:00,81.94,81.99,81.77,81.83,74228.0,77.2456,77.2927,77.0853,77.1419,74228.0
2023-05-30 12:10:00,81.83,81.92,81.77,81.91,28617.0,77.1419,77.2267,77.0853,77.2173,28617.0
2023-05-30 12:20:00,81.91,81.98,81.87,81.93,45994.0,77.2173,77.2833,77.1796,77.2361,45994.0
2023-05-30 12:30:00,81.93,81.95,81.81,81.81,52463.0,77.2361,77.255,77.123,77.123,52463.0
2023-05-30 12:40:00,81.81,81.85,81.76,81.81,45911.0,77.123,77.1607,77.0759,77.123,45911.0
2023-05-30 12:50:00,81.81,81.94,81.77,81.92,40408.0,77.123,77.2456,77.0853,77.2267,40408.0
2023-05-30 13:00:00,81.92,81.95,81.74,81.8,65119.0,77.2267,77.255,77.057,77.1136,65119.0
2023-05-30 13:10:00,81.8,81.87,81.77,81.84,37873.0,77.1136,77.1796,77.0853,77.1513,37873.0
2023-05-30 13:20:00,81.85,81.92,81.75,81.78,29576.0,77.1607,77.2267,77.0664,77.0947,29576.0
2023-05-30 13:30:00,81.77,81.85,81.68,81.78,57264.0,77.0853,77.1607,77.0005,77.0947,57264.0
2023-05-30 13:40:00,81.79,81.82,81.72,81.75,50649.0,77.1042,77.1324,77.0382,77.0664,50649.0
2023-05-30 13:50:00,81.76,81.78,81.64,81.67,35073.0,77.0759,77.0947,76.9627,76.991,35073.0
2023-05-30 14:00:00,81.66,81.74,81.63,81.67,67923.0,76.9816,77.057,76.9533,76.991,67923.0
2023-05-30 14:10:00,81.66,81.83,81.65,81.81,46172.0,76.9816,77.1419,76.9722,77.123,46172.0
2023-05-30 14:20:00,81.8,81.92,81.78,81.88,66916.0,77.1136,77.2267,77.0947,77.189,66916.0
2023-05-30 14:30:00,81.88,82.0,81.84,81.94,160060.0,77.189,77.3021,77.1513,77.2456,160060.0
2023-05-30 14:40:00,81.95,82.04,81.87,81.87,181025.0,77.255,77.3398,77.1796,77.1796,181025.0
2023-05-30 14:50:00,81.87,81.88,81.73,81.77,130933.0,77.1796,77.189,77.0476,77.0853,130933.0
2023-05-30 15:00:00,81.76,81.8,81.67,81.72,110191.0,77.0759,77.1136,76.991,77.0382,110191.0
2023-05-30 15:10:00,81.73,81.77,81.66,81.66,125690.0,77.0476,77.0853,76.9816,76.9816,125690.0
2023-05-30 15:20:00,81.67,81.74,81.62,81.72,99847.0,76.991,77.057,76.9439,77.0382,99847.0
2023-05-30 15:30:00,81.72,81.86,81.71,81.84,112448.0,77.0382,77.1701,77.0287,77.1513,112448.0
2023-05-30 15:40:00,81.84,81.98,81.77,81.97,211008.0,77.1513,77.2833,77.0853,77.2738,211008.0
2023-05-30 15:50:00,81.97,81.97,81.73,81.78,496572.0,77.2738,77.2738,77.0476,77.0947,496572.0
2023-05-31 09:30:00,81.87,82.15,81.75,82.06,261760.0,77.1796,77.4435,77.0664,77.3587,261760.0
2023-05-31 09:40:00,82.06,82.25,81.79,81.98,329329.0,77.3587,77.5378,77.1042,77.2833,329329.0
2023-05-31 09:50:00,81.98,82.07,81.73,81.73,77909.0,77.2833,77.3681,77.0476,77.0476,77909.0
2023-05-31 10:00:00,81.73,81.74,81.36,81.53,139925.0,77.0476,77.057,76.6988,76.8591,139925.0
2023-05-31 10:10:00,81.52,81.61,81.33,81.53,85280.0,76.8496,76.9345,76.6705,76.8591,85280.0
2023-05-31 10:20:00,81.52,81.57,81.37,81.47,216541.0,76.8496,76.8968,76.7082,76.8025,216541.0
2023-05-31 10:30:00,81.48,81.57,81.4,81.52,110100.0,76.8119,76.8968,76.7365,76.8496,110100.0
2023-05-31 10:40:00,81.51,81.65,81.45,81.54,45044.0,76.8402,76.9722,76.7836,76.8685,45044.0
2023-05-31 10:50:00,81.53,81.64,81.47,81.61,61565.0,76.8591,76.9627,76.8025,76.9345,61565.0
2023-05-31 11:00:00,81.61,81.72,81.58,81.62,187469.0,76.9345,77.0382,76.9062,76.9439,187469.0
2023-05-31 11:10:00,81.59,81.78,81.56,81.77,41303.0,76.9156,77.0947,76.8873,77.0853,41303.0
2023-05-31 11:20:00,81.77,81.9,81.76,81.77,32169.0,77.0853,77.2079,77.0759,77.0853,32169.0
2023-05-31 11:30:00,81.75,81.88,81.72,81.79,37436.0,77.0664,77.189,77.0382,77.1042,37436.0
2023-05-31 11:40:00,81.8,81.9,81.67,81.69,48115.0,77.1136,77.2079,76.991,77.0099,48115.0
2023-05-31 11:50:00,81.68,81.82,81.65,81.73,44652.0,77.0005,77.1324,76.9722,77.0476,44652.0
2023-05-31 12:00:00,81.75,81.9,81.75,81.82,32048.0,77.0664,77.2079,77.0664,77.1324,32048.0
2023-05-31 12:10:00,81.82,81.88,81.79,81.84,35683.0,77.1324,77.189,77.1042,77.1513,35683.0
2023-05-31 12:20:00,81.84,81.9,81.79,81.82,34276.0,77.1513,77.2079,77.1042,77.1324,34276.0
2023-05-31 12:30:00,81.82,81.87,81.75,81.87,43354.0,77.1324,77.1796,77.0664,77.1796,43354.0
2023-05-31 12:40:00,81.87,82.0,81.86,81.98,59244.0,77.1796,77.3021,77.1701,77.2833,59244.0
2023-05-31 12:50:00,81.96,81.98,81.82,81.92,157838.0,77.2644,77.2833,77.1324,77.2267,157838.0
2023-05-31 13:00:00,81.92,81.96,81.86,81.92,33692.0,77.2267,77.2644,77.1701,77.2267,33692.0
2023-05-31 13:10:00,81.93,81.98,81.89,81.93,27994.0,77.2361,77.2833,77.1984,77.2361,27994.0
2023-05-31 13:20:00,81.92,81.97,81.88,81.96,39057.0,77.2267,77.2738,77.189,77.2644,39057.0
2023-05-31 13:30:00,81.97,82.08,81.87,82.07,334248.0,77.2738,77.3775,77.1796,77.3681,334248.0
2023-05-31 13:40:00,82.07,82.18,82.0,82.04,167404.0,77.3681,77.4718,77.3021,77.3398,167404.0
2023-05-31 13:50:00,82.04,82.2,82.04,82.15,52747.0,77.3398,77.4907,77.3398,77.4435,52747.0
2023-05-31 14:00:00,82.15,82.25,82.15,82.24,66436.0,77.4435,77.5378,77.4435,77.5284,66436.0
2023-05-31 14:10:00,82.23,82.28,82.16,82.23,107106.0,77.5189,77.5661,77.453,77.5189,107106.0
2023-05-31 14:20:00,82.24,82.27,82.2,82.26,50396.0,77.5284,77.5567,77.4907,77.5472,50396.0
2023-05-31 14:30:00,82.26,82.3,82.18,82.25,86823.0,77.5472,77.5849,77.4718,77.5378,86823.0
2023-05-31 14:40:00,82.25,82.26,82.17,82.21,71158.0,77.5378,77.5472,77.4624,77.5001,71158.0
2023-05-31 14:50:00,82.21,82.26,82.07,82.22,125686.0,77.5001,77.5472,77.3681,77.5095,125686.0
2023-05-31 15:00:00,82.23,82.26,82.12,82.21,91009.0,77.5189,77.5472,77.4152,77.5001,91009.0
2023-05-31 15:10:00,82.22,82.23,82.16,82.2,100693.0,77.5095,77.5189,77.453,77.4907,100693.0
2023-05-31 15:20:00,82.19,82.23,82.14,82.18,89567.0,77.4812,77.5189,77.4341,77.4718,89567.0
2023-05-31 15:30:00,82.17,82.28,82.12,82.16,132850.0,77.4624,77.5661,77.4152,77.453,132850.0
2023-05-31 15:40:00,82.19,82.39,82.12,82.35,409360.0,77.4812,77.6698,77.4152,77.6321,409360.0
2023-05-31 15:50:00,82.36,82.39,82.14,82.22,1072921.0,77.6415,77.6698,77.4341,77.5095,1072921.0
2023-06-01 09:30:00,82.09,82.31,81.7,81.71,173167.0,77.387,77.5944,77.0193,77.0287,173167.0
2023-06-01 09:40:00,81.71,81.73,81.36,81.69,326749.0,77.0287,77.0476,76.6988,77.0099,326749.0
2023-06-01 09:50:00,81.67,81.82,81.5,81.6,192917.0,76.991,77.1324,76.8308,76.925,192917.0
2023-06-01 10:00:00,81.6,81.88,81.44,81.84,285988.0,76.925,77.189,76.7742,77.1513,285988.0
2023-06-01 10:10:00,81.85,82.05,81.82,81.86,187958.0,77.1607,77.3493,77.1324,77.1701,187958.0
2023-06-01 10:20:00,81.86,82.0,81.72,81.91,158104.0,77.1701,77.3021,77.0382,77.2173,158104.0
2023-06-01 10:30:00,81.92,82.01,81.82,81.99,158301.0,77.2267,77.3116,77.1324,77.2927,158301.0
2023-06-01 10:40:00,81.99,82.28,81.96,82.13,176447.0,77.2927,77.5661,77.2644,77.4247,176447.0
2023-06-01 10:50:00,82.13,82.26,82.12,82.24,158046.0,77.4247,77.5472,77.4152,77.5284,158046.0
2023-06-01 11:00:00,82.24,82.37,82.22,82.22,101108.0,77.5284,77.6509,77.5095,77.5095,101108.0
2023-06-01 11:10:00,82.22,82.41,82.21,82.3,73722.0,77.5095,77.6886,77.5001,77.5849,73722.0
2023-06-01 11:20:00,82.29,82.34,82.22,82.33,103791.0,77.5755,77.6226,77.5095,77.6132,103791.0
2023-06-01 11:30:00,82.34,82.6,82.33,82.52,80325.0,77.6226,77.8677,77.6132,77.7923,80325.0
2023-06-01 11:40:00,82.53,82.67,82.53,82.59,106726.0,77.8018,77.9337,77.8018,77.8583,106726.0
2023-06-01 11:50:00,82.59,82.59,82.44,82.45,45627.0,77.8583,77.8583,77.7169,77.7263,45627.0
2023-06-01 12:00:00,82.46,82.5,82.37,82.39,69441.0,77.7358,77.7735,77.6509,77.6698,69441.0
2023-06-01 12:10:00,82.39,82.4,82.3,82.34,94291.0,77.6698,77.6792,77.5849,77.6226,94291.0
2023-06-01 12:20:00,82.34,82.46,82.33,82.42,64565.0,77.6226,77.7358,77.6132,77.6981,64565.0
2023-06-01 12:30:00,82.43,82.45,82.34,82.35,36338.0,77.7075,77.7263,77.6226,77.6321,36338.0
2023-06-01 12:40:00,82.35,82.38,82.26,82.38,34327.0,77.6321,77.6604,77.5472,77.6604,34327.0
2023-06-01 12:50:00,82.38,82.42,82.35,82.36,33827.0,77.6604,77.6981,77.6321,77.6415,33827.0
2023-06-01 13:00:00,82.36,82.4,82.24,82.24,59480.0,77.6415,77.6792,77.5284,77.5284,59480.0
2023-06-01 13:10:00,82.24,82.38,82.23,82.32,34965.0,77.5284,77.6604,77.5189,77.6038,34965.0
2023-06-01 13:20:00,82.33,82.43,82.26,82.33,74966.0,77.6132,77.7075,77.5472,77.6132,74966.0
2023-06-01 13:30:00,82.33,82.33,82.24,82.26,59338.0,77.6132,77.6132,77.5284,77.5472,59338.0
2023-06-01 13:40:00,82.27,82.41,82.26,82.31,24605.0,77.5567,77.6886,77.5472,77.5944,24605.0
2023-06-01 13:50:00,82.31,82.47,82.28,82.44,29982.0,77.5944,77.7452,77.5661,77.7169,29982.0
2023-06-01 14:00:00,82.44,82.44,82.31,82.38,48642.0,77.7169,77.7169,77.5944,77.6604,48642.0
2023-06-01 14:10:00,82.38,82.4,82.23,82.26,37749.0,77.6604,77.6792,77.5189,77.5472,37749.0
2023-06-01 14:20:00,82.26,82.31,82.22,82.24,27436.0,77.5472,77.5944,77.5095,77.5284,27436.0
2023-06-01 14:30:00,82.24,82.4,82.24,82.37,79331.0,77.5284,77.6792,77.5284,77.6509,79331.0
2023-06-01 14:40:00,82.38,82.46,82.37,82.44,50172.0,77.6604,77.7358,77.6509,77.7169,50172.0
2023-06-01 14:50:00,82.44,82.45,82.35,82.41,72222.0,77.7169,77.7263,77.6321,77.6886,72222.0
2023-06-01 15:00:00,82.42,82.53,82.39,82.45,183992.0,77.6981,77.8018,77.6698,77.7263,183992.0
2023-06-01 15:10:00,82.45,82.55,82.41,82.53,90700.0,77.7263,77.8206,77.6886,77.8018,90700.0
2023-06-01 15:20:00,82.52,82.57,82.4,82.42,140486.0,77.7923,77.8395,77.6792,77.6981,140486.0
2023-06-01 15:30:00,82.42,82.46,82.18,82.25,227802.0,77.6981,77.7358,77.4718,77.5378,227802.0
2023-06-01 15:40:00,82.24,82.37,82.2,82.33,200587.0,77.5284,77.6509,77.4907,77.6132,200587.0
2023-06-01 15:50:00,82.32,82.32,82.15,82.28,669983.0,77.6038,77.6038,77.4435,77.5661,669983.0
2023-06-02 09:30:00,83.22,83.42,82.99,83.24,223466.0,78.4522,78.6408,78.2354,78.4711,223466.0
2023-06-02 09:40:00,83.25,83.44,83.15,83.28,214167.0,78.4805,78.6596,78.3862,78.5088,214167.0
2023-06-02 09:50:00,83.26,83.41,83.0,83.02,211918.0,78.4899,78.6313,78.2448,78.2637,211918.0
2023-06-02 10:00:00,83.03,83.28,82.93,83.18,307360.0,78.2731,78.5088,78.1788,78.4145,307360.0
2023-06-02 10:10:00,83.18,83.48,83.15,83.31,156657.0,78.4145,78.6973,78.3862,78.5371,156657.0
2023-06-02 10:20:00,83.31,83.52,83.3,83.47,151344.0,78.5371,78.735,78.5276,78.6879,151344.0
2023-06-02 10:30:00,83.47,83.74,83.46,83.67,156377.0,78.6879,78.9424,78.6785,78.8764,156377.0
2023-06-02 10:40:00,83.68,83.68,83.44,83.58,205256.0,78.8859,78.8859,78.6596,78.7916,205256.0
2023-06-02 10:50:00,83.57,83.76,83.46,83.74,94582.0,78.7822,78.9613,78.6785,78.9424,94582.0
2023-06-02 11:00:00,83.75,83.95,83.74,83.81,151215.0,78.9519,79.1404,78.9424,79.0084,151215.0
2023-06-02 11:10:00,83.81,84.06,83.81,84.06,87175.0,79.0084,79.2441,79.0084,79.2441,87175.0
2023-06-02 11:20:00,84.07,84.17,84.05,84.09,83556.0,79.2535,79.3478,79.2347,79.2724,83556.0
2023-06-02 11:30:00,84.08,84.16,83.98,84.02,104765.0,79.263,79.3384,79.1687,79.2064,104765.0
2023-06-02 11:40:00,83.99,84.01,83.85,83.88,79117.0,79.1781,79.197,79.0461,79.0744,79117.0
2023-06-02 11:50:00,83.89,84.07,83.85,84.04,106091.0,79.0838,79.2535,79.0461,79.2253,106091.0
2023-06-02 12:00:00,84.04,84.17,84.0,84.08,110735.0,79.2253,79.3478,79.1875,79.263,110735.0
2023-06-02 12:10:00,84.09,84.16,84.02,84.05,100778.0,79.2724,79.3384,79.2064,79.2347,100778.0
2023-06-02 12:20:00,84.05,84.11,83.97,84.07,145130.0,79.2347,79.2912,79.1593,79.2535,145130.0
2023-06-02 12:30:00,84.07,84.15,83.98,84.15,65575.0,79.2535,79.3289,79.1687,79.3289,65575.0
2023-06-02 12:40:00,84.16,84.3,84.14,84.21,80877.0,79.3384,79.4704,79.3195,79.3855,80877.0
2023-06-02 12:50:00,84.21,84.23,84.15,84.16,54154.0,79.3855,79.4044,79.3289,79.3384,54154.0
2023-06-02 13:00:00,84.16,84.26,84.16,84.23,64379.0,79.3384,79.4326,79.3384,79.4044,64379.0
2023-06-02 13:10:00,84.23,84.38,84.22,84.31,103286.0,79.4044,79.5458,79.3949,79.4798,103286.0
2023-06-02 13:20:00,84.32,84.37,84.25,84.28,101591.0,79.4892,79.5363,79.4232,79.4515,101591.0
2023-06-02 13:30:00,84.28,84.37,84.24,84.33,108123.0,79.4515,79.5363,79.4138,79.4986,108123.0
2023-06-02 13:40:00,84.32,84.33,84.16,84.24,78419.0,79.4892,79.4986,79.3384,79.4138,78419.0
2023-06-02 13:50:00,84.24,84.3,84.19,84.29,98192.0,79.4138,79.4704,79.3667,79.4609,98192.0
2023-06-02 14:00:00,84.29,84.29,84.04,84.06,101999.0,79.4609,79.4609,79.2253,79.2441,101999.0
2023-06-02 14:10:00,84.05,84.15,83.99,84.04,73983.0,79.2347,79.3289,79.1781,79.2253,73983.0
2023-06-02 14:20:00,84.05,84.18,84.04,84.16,64842.0,79.2347,79.3572,79.2253,79.3384,64842.0
2023-06-02 14:30:00,84.18,84.18,84.08,84.09,49800.0,79.3572,79.3572,79.263,79.2724,49800.0
2023-06-02 14:40:00,84.08,84.15,84.06,84.11,49337.0,79.263,79.3289,79.2441,79.2912,49337.0
2023-06-02 14:50:00,84.11,84.13,84.05,84.12,77472.0,79.2912,79.3101,79.2347,79.3007,77472.0
2023-06-02 15:00:00,84.13,84.28,84.13,84.16,98703.0,79.3101,79.4515,79.3101,79.3384,98703.0
2023-06-02 15:10:00,84.15,84.27,84.13,84.23,220919.0,79.3289,79.4421,79.3101,79.4044,220919.0
2023-06-02 15:20:00,84.23,84.28,84.16,84.18,177613.0,79.4044,79.4515,79.3384,79.3572,177613.0
2023-06-02 15:30:00,84.18,84.19,84.1,84.16,204785.0,79.3572,79.3667,79.2818,79.3384,204785.0
2023-06-02 15:40:00,84.17,84.21,84.05,84.15,185308.0,79.3478,79.3855,79.2347,79.3289,185308.0
2023-06-02 15:50:00,84.15,84.23,84.08,84.09,787923.0,79.3289,79.4044,79.263,79.2724,787923.0
2023-06-05 09:30:00,84.12,84.13,83.93,84.05,290223.0,79.3007,79.3101,79.1216,79.2347,290223.0
2023-06-05 09:40:00,84.04,84.06,83.86,83.94,147482.0,79.2253,79.2441,79.0556,79.131,147482.0
2023-06-05 09:50:00,83.93,84.15,83.87,84.13,53666.0,79.1216,79.3289,79.065,79.3101,53666.0
2023-06-05 10:00:00,84.16,84.51,83.75,83.83,263616.0,79.3384,79.6683,78.9519,79.0273,263616.0
2023-06-05 10:10:00,83.82,83.83,83.53,83.74,431519.0,79.0179,79.0273,78.7445,78.9424,431519.0
2023-06-05 10:20:00,83.73,83.94,83.68,83.78,99617.0,78.933,79.131,78.8859,78.9801,99617.0
2023-06-05 10:30:00,83.77,84.01,83.77,83.89,73443.0,78.9707,79.197,78.9707,79.0838,73443.0
2023-06-05 10:40:00,83.88,84.02,83.85,83.99,136104.0,79.0744,79.2064,79.0461,79.1781,136104.0
2023-06-05 10:50:00,84.0,84.0,83.76,83.85,242957.0,79.1875,79.1875,78.9613,79.0461,242957.0
2023-06-05 11:00:00,83.84,83.98,83.81,83.88,67913.0,79.0367,79.1687,79.0084,79.0744,67913.0
2023-06-05 11:10:00,83.89,83.97,83.84,83.96,76242.0,79.0838,79.1593,79.0367,79.1498,76242.0
2023-06-05 11:20:00,83.96,83.98,83.82,83.96,62965.0,79.1498,79.1687,79.0179,79.1498,62965.0
2023-06-05 11:30:00,83.95,84.03,83.89,83.94,57404.0,79.1404,79.2158,79.0838,79.131,57404.0
2023-06-05 11:40:00,83.94,84.05,83.9,84.04,55417.0,79.131,79.2347,79.0933,79.2253,55417.0
2023-06-05 11:50:00,84.04,84.14,84.01,84.08,67372.0,79.2253,79.3195,79.197,79.263,67372.0
2023-06-05 12:00:00,84.09,84.11,83.98,84.08,69407.0,79.2724,79.2912,79.1687,79.263,69407.0
2023-06-05 12:10:00,84.09,84.3,84.07,84.25,54499.0,79.2724,79.4704,79.2535,79.4232,54499.0
2023-06-05 12:20:00,84.24,84.26,84.14,84.19,45252.0,79.4138,79.4326,79.3195,79.3667,45252.0
2023-06-05 12:30:00,84.19,84.23,84.09,84.1,51937.0,79.3667,79.4044,79.2724,79.2818,51937.0
2023-06-05 12:40:00,84.1,84.2,84.07,84.17,76179.0,79.2818,79.3761,79.2535,79.3478,76179.0
2023-06-05 12:50:00,84.17,84.21,84.07,84.11,67037.0,79.3478,79.3855,79.2535,79.2912,67037.0
2023-06-05 13:00:00,84.12,84.13,84.01,84.06,74709.0,79.3007,79.3101,79.197,79.2441,74709.0
2023-06-05 13:10:00,84.07,84.09,83.9,83.99,109403.0,79.2535,79.2724,79.0933,79.1781,109403.0
2023-06-05 13:20:00,84.0,84.01,83.81,83.84,77564.0,79.1875,79.197,79.0084,79.0367,77564.0
2023-06-05 13:30:00,83.84,83.86,83.7,83.78,69291.0,79.0367,79.0556,78.9047,78.9801,69291.0
2023-06-05 13:40:00,83.77,83.94,83.75,83.94,43426.0,78.9707,79.131,78.9519,79.131,43426.0
2023-06-05 13:50:00,83.93,84.04,83.92,83.99,35856.0,79.1216,79.2253,79.1121,79.1781,35856.0
2023-06-05 14:00:00,83.99,84.0,83.82,83.89,94026.0,79.1781,79.1875,79.0179,79.0838,94026.0
2023-06-05 14:10:00,83.88,83.89,83.78,83.88,51497.0,79.0744,79.0838,78.9801,79.0744,51497.0
2023-06-05 14:20:00,83.87,83.87,83.65,83.77,102714.0,79.065,79.065,78.8576,78.9707,102714.0
2023-06-05 14:30:00,83.77,83.77,83.52,83.55,246759.0,78.9707,78.9707,78.735,78.7633,246759.0
2023-06-05 14:40:00,83.55,83.61,83.49,83.49,82680.0,78.7633,78.8199,78.7068,78.7068,82680.0
2023-06-05 14:50:00,83.49,83.65,83.42,83.59,85986.0,78.7068,78.8576,78.6408,78.801,85986.0
2023-06-05 15:00:00,83.6,83.62,83.42,83.51,212794.0,78.8105,78.8293,78.6408,78.7256,212794.0
2023-06-05 15:10:00,83.53,83.71,83.52,83.65,172529.0,78.7445,78.9142,78.735,78.8576,172529.0
2023-06-05 15:20:00,83.65,83.7,83.54,83.6,134435.0,78.8576,78.9047,78.7539,78.8105,134435.0
2023-06-05 15:30:00,83.59,83.66,83.51,83.66,124561.0,78.801,78.867,78.7256,78.867,124561.0
2023-06-05 15:40:00,83.67,83.72,83.61,83.72,142988.0,78.8764,78.9236,78.8199,78.9236,142988.0
2023-06-05 15:50:00,83.72,83.78,83.55,83.56,659856.0,78.9236,78.9801,78.7633,78.7728,659856.0
2023-06-06 09:30:00,84.1,84.1,83.55,83.73,199874.0,79.2818,79.2818,78.7633,78.933,199874.0
2023-06-06 09:40:00,83.75,83.77,83.38,83.5,206792.0,78.9519,78.9707,78.6031,78.7162,206792.0
2023-06-06 09:50:00,83.51,83.71,83.49,83.69,177920.0,78.7256,78.9142,78.7068,78.8953,177920.0
2023-06-06 10:00:00,83.69,83.83,83.64,83.83,177639.0,78.8953,79.0273,78.8482,79.0273,177639.0
2023-06-06 10:10:00,83.84,84.04,83.83,84.02,115076.0,79.0367,79.2253,79.0273,79.2064,115076.0
2023-06-06 10:20:00,84.02,84.09,83.89,84.08,71541.0,79.2064,79.2724,79.0838,79.263,71541.0
2023-06-06 10:30:00,84.09,84.2,83.9,83.92,146064.0,79.2724,79.3761,79.0933,79.1121,146064.0
2023-06-06 10:40:00,83.92,84.1,83.91,84.09,91273.0,79.1121,79.2818,79.1027,79.2724,91273.0
2023-06-06 10:50:00,84.09,84.15,83.82,83.85,74136.0,79.2724,79.3289,79.0179,79.0461,74136.0
2023-06-06 11:00:00,83.86,84.0,83.81,83.97,81398.0,79.0556,79.1875,79.0084,79.1593,81398.0
2023-06-06 11:10:00,83.96,84.11,83.81,84.11,55687.0,79.1498,79.2912,79.0084,79.2912,55687.0
2023-06-06 11:20:00,84.09,84.13,83.94,84.12,88313.0,79.2724,79.3101,79.131,79.3007,88313.0
2023-06-06 11:30:00,84.13,84.28,84.07,84.27,140538.0,79.3101,79.4515,79.2535,79.4421,140538.0
2023-06-06 11:40:00,84.26,84.43,84.2,84.39,77748.0,79.4326,79.5929,79.3761,79.5552,77748.0
2023-06-06 11:50:00,84.4,84.4,84.24,84.29,55152.0,79.5646,79.5646,79.4138,79.4609,55152.0
2023-06-06 12:00:00,84.28,84.36,84.19,84.27,67328.0,79.4515,79.5269,79.3667,79.4421,67328.0
2023-06-06 12:10:00,84.27,84.37,84.23,84.37,81098.0,79.4421,79.5363,79.4044,79.5363,81098.0
2023-06-06 12:20:00,84.39,84.4,84.21,84.23,63797.0,79.5552,79.5646,79.3855,79.4044,63797.0
2023-06-06 12:30:00,84.23,84.31,84.15,84.22,56663.0,79.4044,79.4798,79.3289,79.3949,56663.0
2023-06-06 12:40:00,84.21,84.25,84.16,84.17,110856.0,79.3855,79.4232,79.3384,79.3478,110856.0
2023-06-06 12:50:00,84.18,84.28,84.13,84.27,42294.0,79.3572,79.4515,79.3101,79.4421,42294.0
2023-06-06 13:00:00,84.26,84.29,84.2,84.28,90465.0,79.4326,79.4609,79.3761,79.4515,90465.0
2023-06-06 13:10:00,84.28,84.32,84.2,84.2,78858.0,79.4515,79.4892,79.3761,79.3761,78858.0
2023-06-06 13:20:00,84.19,84.21,84.04,84.11,158849.0,79.3667,79.3855,79.2253,79.2912,158849.0
2023-06-06 13:30:00,84.11,84.17,84.0,84.14,99123.0,79.2912,79.3478,79.1875,79.3195,99123.0
2023-06-06 13:40:00,84.15,84.18,84.07,84.09,52424.0,79.3289,79.3572,79.2535,79.2724,52424.0
2023-06-06 13:50:00,84.09,84.1,83.98,84.04,71429.0,79.2724,79.2818,79.1687,79.2253,71429.0
2023-06-06 14:00:00,84.03,84.03,83.87,83.95,77185.0,79.2158,79.2158,79.065,79.1404,77185.0
2023-06-06 14:10:00,83.94,84.06,83.93,84.04,46402.0,79.131,79.2441,79.1216,79.2253,46402.0
2023-06-06 14:20:00,84.04,84.07,84.0,84.05,51304.0,79.2253,79.2535,79.1875,79.2347,51304.0
2023-06-06 14:30:00,84.04,84.12,84.03,84.1,50527.0,79.2253,79.3007,79.2158,79.2818,50527.0
2023-06-06 14:40:00,84.1,84.14,84.08,84.11,50898.0,79.2818,79.3195,79.263,79.2912,50898.0
2023-06-06 14:50:00,84.12,84.19,84.11,84.18,71560.0,79.3007,79.3667,79.2912,79.3572,71560.0
2023-06-06 15:00:00,84.19,84.26,84.11,84.18,74240.0,79.3667,79.4326,79.2912,79.3572,74240.0
2023-06-06 15:10:00,84.17,84.22,84.14,84.17,108519.0,79.3478,79.3949,79.3195,79.3478,108519.0
2023-06-06 15:20:00,84.17,84.28,84.15,84.25,151071.0,79.3478,79.4515,79.3289,79.4232,151071.0
2023-06-06 15:30:00,84.26,84.36,84.14,84.17,174549.0,79.4326,79.5269,79.3195,79.3478,174549.0
2023-06-06 15:40:00,84.17,84.3,84.11,84.26,232549.0,79.3478,79.4704,79.2912,79.4326,232549.0
2023-06-06 15:50:00,84.26,84.38,84.25,84.25,651729.0,79.4326,79.5458,79.4232,79.4232,651729.0
2023-06-07 09:30:00,84.28,84.28,83.75,84.16,158665.0,79.8207,79.8207,79.3187,79.707,158665.0
2023-06-07 09:40:00,84.15,84.3,83.96,84.2,120265.0,79.6975,79.8396,79.5176,79.7449,120265.0
2023-06-07 09:50:00,84.21,84.32,84.14,84.31,146874.0,79.7544,79.8585,79.6881,79.8491,146874.0
2023-06-07 10:00:00,84.32,84.44,84.19,84.25,123599.0,79.8585,79.9722,79.7354,79.7922,123599.0
2023-06-07 10:10:00,84.25,84.36,84.12,84.22,216105.0,79.7922,79.8964,79.6691,79.7638,216105.0
2023-06-07 10:20:00,84.22,84.35,84.12,84.31,202824.0,79.7638,79.8869,79.6691,79.8491,202824.0
2023-06-07 10:30:00,84.32,84.42,84.17,84.25,248593.0,79.8585,79.9532,79.7165,79.7922,248593.0
2023-06-07 10:40:00,84.24,84.36,84.17,84.29,164070.0,79.7828,79.8964,79.7165,79.8301,164070.0
2023-06-07 10:50:00,84.28,84.63,84.23,84.57,103893.0,79.8207,80.1521,79.7733,80.0953,103893.0
2023-06-07 11:00:00,84.58,84.6,84.45,84.59,142290.0,80.1048,80.1237,79.9817,80.1142,142290.0
2023-06-07 11:10:00,84.59,84.71,84.59,84.63,59116.0,80.1142,80.2279,80.1142,80.1521,59116.0
2023-06-07 11:20:00,84.61,84.61,84.43,84.45,67906.0,80.1332,80.1332,79.9627,79.9817,67906.0
2023-06-07 11:30:00,84.45,84.58,84.44,84.49,50326.0,79.9817,80.1048,79.9722,80.0195,50326.0
2023-06-07 11:40:00,84.5,84.53,84.44,84.51,45187.0,80.029,80.0574,79.9722,80.0385,45187.0
2023-06-07 11:50:00,84.5,84.55,84.4,84.41,46659.0,80.029,80.0764,79.9343,79.9438,46659.0
2023-06-07 12:00:00,84.42,84.62,84.39,84.62,55390.0,79.9532,80.1427,79.9248,80.1427,55390.0
2023-06-07 12:10:00,84.61,84.74,84.52,84.72,92661.0,80.1332,80.2563,80.048,80.2374,92661.0
2023-06-07 12:20:00,84.72,84.87,84.69,84.87,60669.0,80.2374,80.3794,80.209,80.3794,60669.0
2023-06-07 12:30:00,84.87,84.99,84.85,84.96,71323.0,80.3794,80.4931,80.3605,80.4647,71323.0
2023-06-07 12:40:00,84.97,85.02,84.9,84.92,127293.0,80.4741,80.5215,80.4078,80.4268,127293.0
2023-06-07 12:50:00,84.91,85.13,84.89,85.13,89321.0,80.4173,80.6257,80.3984,80.6257,89321.0
2023-06-07 13:00:00,85.12,85.13,84.97,85.13,112267.0,80.6162,80.6257,80.4741,80.6257,112267.0
2023-06-07 13:10:00,85.14,85.24,85.04,85.13,111799.0,80.6351,80.7299,80.5404,80.6257,111799.0
2023-06-07 13:20:00,85.12,85.13,84.94,84.94,99617.0,80.6162,80.6257,80.4457,80.4457,99617.0
2023-06-07 13:30:00,84.94,85.02,84.91,84.91,98925.0,80.4457,80.5215,80.4173,80.4173,98925.0
2023-06-07 13:40:00,84.91,85.0,84.87,84.94,179974.0,80.4173,80.5026,80.3794,80.4457,179974.0
2023-06-07 13:50:00,84.93,84.96,84.88,84.91,89063.0,80.4363,80.4647,80.3889,80.4173,89063.0
2023-06-07 14:00:00,84.91,85.09,84.91,85.07,58423.0,80.4173,80.5878,80.4173,80.5689,58423.0
2023-06-07 14:10:00,85.07,85.07,84.89,84.99,116152.0,80.5689,80.5689,80.3984,80.4931,116152.0
2023-06-07 14:20:00,84.99,85.04,84.93,84.98,64085.0,80.4931,80.5404,80.4363,80.4836,64085.0
2023-06-07 14:30:00,84.98,85.01,84.86,84.92,114302.0,80.4836,80.512,80.37,80.4268,114302.0
2023-06-07 14:40:00,84.91,84.96,84.84,84.94,74799.0,80.4173,80.4647,80.351,80.4457,74799.0
2023-06-07 14:50:00,84.94,85.0,84.89,84.9,86761.0,80.4457,80.5026,80.3984,80.4078,86761.0
2023-06-07 15:00:00,84.91,85.05,84.9,84.97,88861.0,80.4173,80.5499,80.4078,80.4741,88861.0
2023-06-07 15:10:00,84.96,85.12,84.92,85.11,225336.0,80.4647,80.6162,80.4268,80.6067,225336.0
2023-06-07 15:20:00,85.11,85.19,85.04,85.1,65930.0,80.6067,80.6825,80.5404,80.5973,65930.0
2023-06-07 15:30:00,85.09,85.4,85.08,85.2,394735.0,80.5878,80.8814,80.5783,80.692,394735.0
2023-06-07 15:40:00,85.2,85.38,85.16,85.38,316396.0,80.692,80.8624,80.6541,80.8624,316396.0
2023-06-07 15:50:00,85.38,85.44,85.15,85.2,817363.0,80.8624,80.9193,80.6446,80.692,817363.0
2023-06-08 09:30:00,84.83,84.99,84.56,84.65,190509.0,80.3415,80.4931,80.0858,80.1711,190509.0
2023-06-08 09:40:00,84.65,84.76,83.93,83.99,196520.0,80.1711,80.2753,79.4892,79.546,196520.0
2023-06-08 09:50:00,83.99,84.33,83.85,84.3,258558.0,79.546,79.868,79.4134,79.8396,258558.0
2023-06-08 10:00:00,84.31,84.46,84.27,84.39,86700.0,79.8491,79.9911,79.8112,79.9248,86700.0
2023-06-08 10:10:00,84.39,84.47,84.35,84.39,68266.0,79.9248,80.0006,79.8869,79.9248,68266.0
2023-06-08 10:20:00,84.39,84.52,84.33,84.5,68344.0,79.9248,80.048,79.868,80.029,68344.0
2023-06-08 10:30:00,84.5,84.6,84.43,84.52,123147.0,80.029,80.1237,79.9627,80.048,123147.0
2023-06-08 10:40:00,84.52,84.62,84.49,84.53,82619.0,80.048,80.1427,80.0195,80.0574,82619.0
2023-06-08 10:50:00,84.53,84.6,84.49,84.59,73256.0,80.0574,80.1237,80.0195,80.1142,73256.0
2023-06-08 11:00:00,84.59,84.61,84.35,84.39,92022.0,80.1142,80.1332,79.8869,79.9248,92022.0
2023-06-08 11:10:00,84.39,84.45,84.24,84.3,106577.0,79.9248,79.9817,79.7828,79.8396,106577.0
2023-06-08 11:20:00,84.31,84.49,84.3,84.49,62587.0,79.8491,80.0195,79.8396,80.0195,62587.0
2023-06-08 11:30:00,84.48,84.55,84.41,84.55,83963.0,80.0101,80.0764,79.9438,80.0764,83963.0
2023-06-08 11:40:00,84.55,84.64,84.51,84.52,84701.0,80.0764,80.1616,80.0385,80.048,84701.0
2023-06-08 11:50:00,84.51,84.53,84.47,84.5,42337.0,80.0385,80.0574,80.0006,80.029,42337.0
2023-06-08 12:00:00,84.5,84.58,84.47,84.5,32665.0,80.029,80.1048,80.0006,80.029,32665.0
2023-06-08 12:10:00,84.52,84.58,84.47,84.48,63420.0,80.048,80.1048,80.0006,80.0101,63420.0
2023-06-08 12:20:00,84.49,84.73,84.49,84.7,54705.0,80.0195,80.2468,80.0195,80.2184,54705.0
2023-06-08 12:30:00,84.71,84.78,84.65,84.65,77074.0,80.2279,80.2942,80.1711,80.1711,77074.0
2023-06-08 12:40:00,84.66,84.67,84.61,84.63,51830.0,80.1805,80.19,80.1332,80.1521,51830.0
2023-06-08 12:50:00,84.62,84.66,84.56,84.59,37675.0,80.1427,80.1805,80.0858,80.1142,37675.0
2023-06-08 13:00:00,84.59,84.6,84.47,84.53,41278.0,80.1142,80.1237,80.0006,80.0574,41278.0
2023-06-08 13:10:00,84.54,84.63,84.47,84.62,56465.0,80.0669,80.1521,80.0006,80.1427,56465.0
2023-06-08 13:20:00,84.62,84.76,84.59,84.75,47114.0,80.1427,80.2753,80.1142,80.2658,47114.0
2023-06-08 13:30:00,84.76,84.79,84.59,84.6,74450.0,80.2753,80.3037,80.1142,80.1237,74450.0
2023-06-08 13:40:00,84.6,84.64,84.54,84.57,50754.0,80.1237,80.1616,80.0669,80.0953,50754.0
2023-06-08 13:50:00,84.57,84.7,84.56,84.7,44756.0,80.0953,80.2184,80.0858,80.2184,44756.0
2023-06-08 14:00:00,84.7,84.75,84.61,84.61,58532.0,80.2184,80.2658,80.1332,80.1332,58532.0
2023-06-08 14:10:00,84.61,84.74,84.61,84.72,49057.0,80.1332,80.2563,80.1332,80.2374,49057.0
2023-06-08 14:20:00,84.72,84.77,84.65,84.77,55744.0,80.2374,80.2847,80.1711,80.2847,55744.0
2023-06-08 14:30:00,84.77,84.82,84.72,84.79,55902.0,80.2847,80.3321,80.2374,80.3037,55902.0
2023-06-08 14:40:00,84.79,84.85,84.76,84.78,41866.0,80.3037,80.3605,80.2753,80.2942,41866.0
2023-06-08 14:50:00,84.78,84.85,84.74,84.77,58286.0,80.2942,80.3605,80.2563,80.2847,58286.0
2023-06-08 15:00:00,84.77,84.8,84.73,84.77,52375.0,80.2847,80.3131,80.2468,80.2847,52375.0
2023-06-08 15:10:00,84.78,84.79,84.64,84.67,83276.0,80.2942,80.3037,80.1616,80.19,83276.0
2023-06-08 15:20:00,84.67,84.72,84.64,84.68,84255.0,80.19,80.2374,80.1616,80.1995,84255.0
2023-06-08 15:30:00,84.67,84.73,84.65,84.66,124720.0,80.19,80.2468,80.1711,80.1805,124720.0
2023-06-08 15:40:00,84.66,84.82,84.65,84.77,195525.0,80.1805,80.3321,80.1711,80.2847,195525.0
2023-06-08 15:50:00,84.77,84.83,84.7,84.77,644686.0,80.2847,80.3415,80.2184,80.2847,644686.0
2023-06-09 09:30:00,84.88,84.88,84.51,84.79,154754.0,80.3889,80.3889,80.0385,80.3037,154754.0
2023-06-09 09:40:00,84.8,84.93,84.53,84.67,132028.0,80.3131,80.4363,80.0574,80.19,132028.0
2023-06-09 09:50:00,84.68,84.77,84.51,84.59,110985.0,80.1995,80.2847,80.0385,80.1142,110985.0
2023-06-09 10:00:00,84.59,84.62,84.4,84.45,152975.0,80.1142,80.1427,79.9343,79.9817,152975.0
2023-06-09 10:10:00,84.45,84.55,84.45,84.52,101927.0,79.9817,80.0764,79.9817,80.048,101927.0
2023-06-09 10:20:00,84.51,84.65,84.46,84.64,92037.0,80.0385,80.1711,79.9911,80.1616,92037.0
2023-06-09 10:30:00,84.65,84.74,84.64,84.71,190406.0,80.1711,80.2563,80.1616,80.2279,190406.0
2023-06-09 10:40:00,84.7,84.71,84.59,84.63,179390.0,80.2184,80.2279,80.1142,80.1521,179390.0
2023-06-09 10:50:00,84.63,84.73,84.53,84.61,116675.0,80.1521,80.2468,80.0574,80.1332,116675.0
2023-06-09 11:00:00,84.62,84.7,84.61,84.66,88128.0,80.1427,80.2184,80.1332,80.1805,88128.0
2023-06-09 11:10:00,84.66,84.66,84.43,84.45,62814.0,80.1805,80.1805,79.9627,79.9817,62814.0
2023-06-09 11:20:00,84.45,84.53,84.2,84.22,191321.0,79.9817,80.0574,79.7449,79.7638,191321.0
2023-06-09 11:30:00,84.22,84.29,84.11,84.24,170302.0,79.7638,79.8301,79.6596,79.7828,170302.0
2023-06-09 11:40:00,84.25,84.39,84.25,84.36,51727.0,79.7922,79.9248,79.7922,79.8964,51727.0
2023-06-09 11:50:00,84.37,84.4,84.26,84.28,89043.0,79.9059,79.9343,79.8017,79.8207,89043.0
2023-06-09 12:00:00,84.28,84.34,84.16,84.27,73943.0,79.8207,79.8775,79.707,79.8112,73943.0
2023-06-09 12:10:00,84.28,84.39,84.27,84.36,64947.0,79.8207,79.9248,79.8112,79.8964,64947.0
2023-06-09 12:20:00,84.36,84.37,84.24,84.27,147139.0,79.8964,79.9059,79.7828,79.8112,147139.0
2023-06-09 12:30:00,84.27,84.32,84.18,84.19,80047.0,79.8112,79.8585,79.7259,79.7354,80047.0
2023-06-09 12:40:00,84.19,84.23,84.15,84.17,94794.0,79.7354,79.7733,79.6975,79.7165,94794.0
2023-06-09 12:50:00,84.18,84.26,84.14,84.26,56594.0,79.7259,79.8017,79.6881,79.8017,56594.0
2023-06-09 13:00:00,84.27,84.31,84.21,84.27,66672.0,79.8112,79.8491,79.7544,79.8112,66672.0
2023-06-09 13:10:00,84.27,84.27,84.18,84.2,58800.0,79.8112,79.8112,79.7259,79.7449,58800.0
2023-06-09 13:20:00,84.19,84.2,84.11,84.16,137854.0,79.7354,79.7449,79.6596,79.707,137854.0
2023-06-09 13:30:00,84.16,84.2,84.14,84.18,58991.0,79.707,79.7449,79.6881,79.7259,58991.0
2023-06-09 13:40:00,84.18,84.18,83.97,83.97,64771.0,79.7259,79.7259,79.5271,79.5271,64771.0
2023-06-09 13:50:00,83.97,84.05,83.91,84.04,40506.0,79.5271,79.6028,79.4702,79.5933,40506.0
2023-06-09 14:00:00,84.04,84.16,84.01,84.14,53466.0,79.5933,79.707,79.5649,79.6881,53466.0
2023-06-09 14:10:00,84.14,84.15,84.07,84.11,44628.0,79.6881,79.6975,79.6218,79.6596,44628.0
2023-06-09 14:20:00,84.11,84.25,84.11,84.18,57498.0,79.6596,79.7922,79.6596,79.7259,57498.0
2023-06-09 14:30:00,84.18,84.21,84.06,84.06,57846.0,79.7259,79.7544,79.6123,79.6123,57846.0
2023-06-09 14:40:00,84.06,84.2,84.04,84.17,48558.0,79.6123,79.7449,79.5933,79.7165,48558.0
2023-06-09 14:50:00,84.18,84.27,84.16,84.27,58258.0,79.7259,79.8112,79.707,79.8112,58258.0
2023-06-09 15:00:00,84.26,84.34,84.19,84.2,120184.0,79.8017,79.8775,79.7354,79.7449,120184.0
2023-06-09 15:10:00,84.2,84.3,84.16,84.27,112763.0,79.7449,79.8396,79.707,79.8112,112763.0
2023-06-09 15:20:00,84.27,84.31,84.18,84.2,104921.0,79.8112,79.8491,79.7259,79.7449,104921.0
2023-06-09 15:30:00,84.19,84.28,84.09,84.17,351106.0,79.7354,79.8207,79.6407,79.7165,351106.0
2023-06-09 15:40:00,84.17,84.31,84.14,84.27,277516.0,79.7165,79.8491,79.6881,79.8112,277516.0
2023-06-09 15:50:00,84.27,84.33,84.24,84.27,756528.0,79.8112,79.868,79.7828,79.8112,756528.0
2023-06-12 09:30:00,84.68,84.7,83.86,84.03,129102.0,80.1995,80.2184,79.4229,79.5839,129102.0
2023-06-12 09:40:00,84.04,84.18,83.78,83.9,144390.0,79.5933,79.7259,79.3471,79.4608,144390.0
2023-06-12 09:50:00,83.9,84.19,83.9,84.02,98948.0,79.4608,79.7354,79.4608,79.5744,98948.0
2023-06-12 10:00:00,84.03,84.26,84.02,84.14,83905.0,79.5839,79.8017,79.5744,79.6881,83905.0
2023-06-12 10:10:00,84.16,84.21,84.03,84.12,57721.0,79.707,79.7544,79.5839,79.6691,57721.0
2023-06-12 10:20:00,84.11,84.13,83.85,83.95,90684.0,79.6596,79.6786,79.4134,79.5081,90684.0
2023-06-12 10:30:00,83.96,84.0,83.7,83.71,97966.0,79.5176,79.5555,79.2713,79.2808,97966.0
2023-06-12 10:40:00,83.72,83.78,83.65,83.7,103243.0,79.2903,79.3471,79.224,79.2713,103243.0
2023-06-12 10:50:00,83.71,83.77,83.54,83.75,133807.0,79.2808,79.3376,79.1198,79.3187,133807.0
2023-06-12 11:00:00,83.75,83.92,83.74,83.91,132746.0,79.3187,79.4797,79.3092,79.4702,132746.0
2023-06-12 11:10:00,83.91,84.0,83.89,83.95,59651.0,79.4702,79.5555,79.4513,79.5081,59651.0
2023-06-12 11:20:00,83.95,84.02,83.86,84.01,120246.0,79.5081,79.5744,79.4229,79.5649,120246.0
2023-06-12 11:30:00,84.02,84.09,83.9,83.96,132738.0,79.5744,79.6407,79.4608,79.5176,132738.0
2023-06-12 11:40:00,83.96,84.02,83.88,83.9,66079.0,79.5176,79.5744,79.4418,79.4608,66079.0
2023-06-12 11:50:00,83.91,83.92,83.76,83.78,41975.0,79.4702,79.4797,79.3282,79.3471,41975.0
2023-06-12 12:00:00,83.78,83.81,83.74,83.76,56035.0,79.3471,79.3755,79.3092,79.3282,56035.0
2023-06-12 12:10:00,83.76,83.85,83.71,83.84,73115.0,79.3282,79.4134,79.2808,79.4039,73115.0
2023-06-12 12:20:00,83.84,83.87,83.78,83.83,60778.0,79.4039,79.4323,79.3471,79.3945,60778.0
2023-06-12 12:30:00,83.82,83.96,83.81,83.92,35487.0,79.385,79.5176,79.3755,79.4797,35487.0
2023-06-12 12:40:00,83.93,84.03,83.91,84.03,60487.0,79.4892,79.5839,79.4702,79.5839,60487.0
2023-06-12 12:50:00,84.03,84.05,83.98,84.01,48718.0,79.5839,79.6028,79.5365,79.5649,48718.0
2023-06-12 13:00:00,84.01,84.04,83.78,83.83,120678.0,79.5649,79.5933,79.3471,79.3945,120678.0
2023-06-12 13:10:00,83.82,83.84,83.79,83.81,35774.0,79.385,79.4039,79.3566,79.3755,35774.0
2023-06-12 13:20:00,83.81,83.84,83.69,83.72,94195.0,79.3755,79.4039,79.2619,79.2903,94195.0
2023-06-12 13:30:00,83.73,83.79,83.7,83.76,44570.0,79.2998,79.3566,79.2713,79.3282,44570.0
2023-06-12 13:40:00,83.76,83.77,83.71,83.73,38320.0,79.3282,79.3376,79.2808,79.2998,38320.0
2023-06-12 13:50:00,83.73,83.84,83.71,83.82,60131.0,79.2998,79.4039,79.2808,79.385,60131.0
2023-06-12 14:00:00,83.82,83.88,83.72,83.79,87289.0,79.385,79.4418,79.2903,79.3566,87289.0
2023-06-12 14:10:00,83.78,83.87,83.76,83.83,51366.0,79.3471,79.4323,79.3282,79.3945,51366.0
2023-06-12 14:20:00,83.83,83.84,83.75,83.79,52976.0,79.3945,79.4039,79.3187,79.3566,52976.0
2023-06-12 14:30:00,83.78,83.9,83.78,83.84,64737.0,79.3471,79.4608,79.3471,79.4039,64737.0
2023-06-12 14:40:00,83.84,84.02,83.84,84.02,63083.0,79.4039,79.5744,79.4039,79.5744,63083.0
2023-06-12 14:50:00,84.01,84.06,83.98,84.03,62261.0,79.5649,79.6123,79.5365,79.5839,62261.0
2023-06-12 15:00:00,84.04,84.11,84.01,84.09,97294.0,79.5933,79.6596,79.5649,79.6407,97294.0
2023-06-12 15:10:00,84.1,84.28,84.07,84.17,145967.0,79.6502,79.8207,79.6218,79.7165,145967.0
2023-06-12 15:20:00,84.17,84.29,84.14,84.28,79633.0,79.7165,79.8301,79.6881,79.8207,79633.0
2023-06-12 15:30:00,84.28,84.33,84.23,84.31,111209.0,79.8207,79.868,79.7733,79.8491,111209.0
2023-06-12 15:40:00,84.31,84.38,84.27,84.31,172206.0,79.8491,79.9154,79.8112,79.8491,172206.0
2023-06-12 15:50:00,84.31,84.38,84.26,84.34,937976.0,79.8491,79.9154,79.8017,79.8775,937976.0
2023-06-13 09:30:00,84.4,84.44,84.04,84.44,241690.0,79.9343,79.9722,79.5933,79.9722,241690.0
2023-06-13 09:40:00,84.42,84.86,84.4,84.69,310751.0,79.9532,80.37,79.9343,80.209,310751.0
2023-06-13 09:50:00,84.69,84.72,84.51,84.61,128210.0,80.209,80.2374,80.0385,80.1332,128210.0
2023-06-13 10:00:00,84.61,84.93,84.61,84.9,72448.0,80.1332,80.4363,80.1332,80.4078,72448.0
2023-06-13 10:10:00,84.89,84.92,84.56,84.67,86849.0,80.3984,80.4268,80.0858,80.19,86849.0
2023-06-13 10:20:00,84.69,84.92,84.69,84.91,74990.0,80.209,80.4268,80.209,80.4173,74990.0
2023-06-13 10:30:00,84.9,84.95,84.77,84.86,67172.0,80.4078,80.4552,80.2847,80.37,67172.0
2023-06-13 10:40:00,84.86,84.94,84.76,84.92,81355.0,80.37,80.4457,80.2753,80.4268,81355.0
2023-06-13 10:50:00,84.92,84.97,84.83,84.89,109766.0,80.4268,80.4741,80.3415,80.3984,109766.0
2023-06-13 11:00:00,84.89,84.91,84.7,84.72,58621.0,80.3984,80.4173,80.2184,80.2374,58621.0
2023-06-13 11:10:00,84.72,84.9,84.7,84.8,70756.0,80.2374,80.4078,80.2184,80.3131,70756.0
2023-06-13 11:20:00,84.8,84.92,84.8,84.81,53573.0,80.3131,80.4268,80.3131,80.3226,53573.0
2023-06-13 11:30:00,84.81,84.86,84.68,84.69,52033.0,80.3226,80.37,80.1995,80.209,52033.0
2023-06-13 11:40:00,84.69,84.81,84.67,84.72,48784.0,80.209,80.3226,80.19,80.2374,48784.0
2023-06-13 11:50:00,84.72,84.78,84.61,84.61,65507.0,80.2374,80.2942,80.1332,80.1332,65507.0
2023-06-13 12:00:00,84.6,84.63,84.53,84.58,59620.0,80.1237,80.1521,80.0574,80.1048,59620.0
2023-06-13 12:10:00,84.58,84.61,84.48,84.6,41171.0,80.1048,80.1332,80.0101,80.1237,41171.0
2023-06-13 12:20:00,84.6,84.69,84.59,84.65,35516.0,80.1237,80.209,80.1142,80.1711,35516.0
2023-06-13 12:30:00,84.66,84.74,84.63,84.71,59363.0,80.1805,80.2563,80.1521,80.2279,59363.0
2023-06-13 12:40:00,84.72,84.79,84.72,84.73,50897.0,80.2374,80.3037,80.2374,80.2468,50897.0
2023-06-13 12:50:00,84.73,84.81,84.7,84.76,124635.0,80.2468,80.3226,80.2184,80.2753,124635.0
2023-06-13 13:00:00,84.77,84.86,84.74,84.77,83007.0,80.2847,80.37,80.2563,80.2847,83007.0
2023-06-13 13:10:00,84.77,84.84,84.74,84.84,45312.0,80.2847,80.351,80.2563,80.351,45312.0
2023-06-13 13:20:00,84.84,84.91,84.81,84.88,47659.0,80.351,80.4173,80.3226,80.3889,47659.0
2023-06-13 13:30:00,84.88,84.94,84.81,84.84,55676.0,80.3889,80.4457,80.3226,80.351,55676.0
2023-06-13 13:40:00,84.83,84.97,84.83,84.95,41070.0,80.3415,80.4741,80.3415,80.4552,41070.0
2023-06-13 13:50:00,84.95,84.97,84.87,84.93,75982.0,80.4552,80.4741,80.3794,80.4363,75982.0
2023-06-13 14:00:00,84.93,85.02,84.9,84.9,120830.0,80.4363,80.5215,80.4078,80.4078,120830.0
2023-06-13 14:10:00,84.9,84.95,84.83,84.95,81772.0,80.4078,80.4552,80.3415,80.4552,81772.0
2023-06-13 14:20:00,84.95,85.08,84.95,85.0,80977.0,80.4552,80.5783,80.4552,80.5026,80977.0
2023-06-13 14:30:00,85.0,85.0,84.7,84.86,185276.0,80.5026,80.5026,80.2184,80.37,185276.0
2023-06-13 14:40:00,84.86,84.92,84.75,84.86,102432.0,80.37,80.4268,80.2658,80.37,102432.0
2023-06-13 14:50:00,84.86,84.97,84.85,84.91,60022.0,80.37,80.4741,80.3605,80.4173,60022.0
2023-06-13 15:00:00,84.91,85.03,84.9,85.0,132155.0,80.4173,80.531,80.4078,80.5026,132155.0
2023-06-13 15:10:00,85.0,85.0,84.89,84.9,228384.0,80.5026,80.5026,80.3984,80.4078,228384.0
2023-06-13 15:20:00,84.9,84.98,84.87,84.92,184957.0,80.4078,80.4836,80.3794,80.4268,184957.0
2023-06-13 15:30:00,84.92,84.95,84.86,84.9,203052.0,80.4268,80.4552,80.37,80.4078,203052.0
2023-06-13 15:40:00,84.9,84.97,84.87,84.91,293520.0,80.4078,80.4741,80.3794,80.4173,293520.0
2023-06-13 15:50:00,84.9,85.02,84.88,84.97,748464.0,80.4078,80.5215,80.3889,80.4741,748464.0
2023-06-14 09:30:00,85.32,85.85,85.12,85.73,357408.0,80.8056,81.3076,80.6162,81.1939,357408.0
2023-06-14 09:40:00,85.73,85.75,85.37,85.45,120140.0,81.1939,81.2129,80.853,80.9287,120140.0
2023-06-14 09:50:00,85.45,85.55,85.31,85.45,96667.0,80.9287,81.0235,80.7962,80.9287,96667.0
2023-06-14 10:00:00,85.46,85.61,85.36,85.6,91700.0,80.9382,81.0803,80.8435,81.0708,91700.0
2023-06-14 10:10:00,85.61,85.61,85.46,85.5,91388.0,81.0803,81.0803,80.9382,80.9761,91388.0
2023-06-14 10:20:00,85.51,85.54,85.42,85.49,168395.0,80.9856,81.014,80.9003,80.9666,168395.0
2023-06-14 10:30:00,85.5,85.7,85.49,85.67,66246.0,80.9761,81.1655,80.9666,81.1371,66246.0
2023-06-14 10:40:00,85.67,85.74,85.57,85.66,63079.0,81.1371,81.2034,81.0424,81.1276,63079.0
2023-06-14 10:50:00,85.66,85.79,85.63,85.76,123611.0,81.1276,81.2508,81.0992,81.2223,123611.0
2023-06-14 11:00:00,85.77,85.92,85.67,85.69,84854.0,81.2318,81.3739,81.1371,81.156,84854.0
2023-06-14 11:10:00,85.69,85.77,85.66,85.75,193351.0,81.156,81.2318,81.1276,81.2129,193351.0
2023-06-14 11:20:00,85.76,85.85,85.68,85.71,50761.0,81.2223,81.3076,81.1466,81.175,50761.0
2023-06-14 11:30:00,85.71,85.73,85.66,85.67,54804.0,81.175,81.1939,81.1276,81.1371,54804.0
2023-06-14 11:40:00,85.67,85.73,85.65,85.67,48647.0,81.1371,81.1939,81.1182,81.1371,48647.0
2023-06-14 11:50:00,85.67,85.67,85.57,85.61,47254.0,81.1371,81.1371,81.0424,81.0803,47254.0
2023-06-14 12:00:00,85.61,85.62,85.5,85.55,54639.0,81.0803,81.0897,80.9761,81.0235,54639.0
2023-06-14 12:10:00,85.55,85.67,85.52,85.66,85047.0,81.0235,81.1371,80.995,81.1276,85047.0
2023-06-14 12:20:00,85.65,85.67,85.57,85.64,99643.0,81.1182,81.1371,81.0424,81.1087,99643.0
2023-06-14 12:30:00,85.64,85.65,85.55,85.58,42579.0,81.1087,81.1182,81.0235,81.0519,42579.0
2023-06-14 12:40:00,85.58,85.68,85.57,85.63,37624.0,81.0519,81.1466,81.0424,81.0992,37624.0
2023-06-14 12:50:00,85.62,85.65,85.56,85.62,49187.0,81.0897,81.1182,81.0329,81.0897,49187.0
2023-06-14 13:00:00,85.62,85.63,85.56,85.59,123291.0,81.0897,81.0992,81.0329,81.0613,123291.0
2023-06-14 13:10:00,85.6,85.62,85.5,85.53,149977.0,81.0708,81.0897,80.9761,81.0045,149977.0
2023-06-14 13:20:00,85.52,85.59,85.49,85.54,52069.0,80.995,81.0613,80.9666,81.014,52069.0
2023-06-14 13:30:00,85.54,85.56,85.49,85.55,75309.0,81.014,81.0329,80.9666,81.0235,75309.0
2023-06-14 13:40:00,85.56,85.56,85.47,85.55,92259.0,81.0329,81.0329,80.9477,81.0235,92259.0
2023-06-14 13:50:00,85.55,85.6,85.52,85.52,75861.0,81.0235,81.0708,80.995,80.995,75861.0
2023-06-14 14:00:00,85.5,85.5,84.84,85.0,354289.0,80.9761,80.9761,80.351,80.5026,354289.0
2023-06-14 14:10:00,84.99,85.12,84.78,84.86,251843.0,80.4931,80.6162,80.2942,80.37,251843.0
2023-06-14 14:20:00,84.84,84.91,84.66,84.84,132032.0,80.351,80.4173,80.1805,80.351,132032.0
2023-06-14 14:30:00,84.84,85.15,84.71,84.97,315144.0,80.351,80.6446,80.2279,80.4741,315144.0
2023-06-14 14:40:00,84.97,85.32,84.96,85.32,171708.0,80.4741,80.8056,80.4647,80.8056,171708.0
2023-06-14 14:50:00,85.32,85.36,85.03,85.28,181919.0,80.8056,80.8435,80.531,80.7677,181919.0
2023-06-14 15:00:00,85.29,85.68,85.27,85.64,305803.0,80.7772,81.1466,80.7583,81.1087,305803.0
2023-06-14 15:10:00,85.65,85.66,85.24,85.39,298192.0,81.1182,81.1276,80.7299,80.8719,298192.0
2023-06-14 15:20:00,85.39,85.64,85.35,85.49,153432.0,80.8719,81.1087,80.834,80.9666,153432.0
2023-06-14 15:30:00,85.49,85.63,85.39,85.6,204774.0,80.9666,81.0992,80.8719,81.0708,204774.0
2023-06-14 15:40:00,85.61,85.65,85.23,85.26,300244.0,81.0803,81.1182,80.7204,80.7488,300244.0
2023-06-14 15:50:00,85.25,85.4,85.11,85.38,842822.0,80.7393,80.8814,80.6067,80.8624,842822.0
2023-06-15 09:30:00,85.01,85.18,84.73,84.8,273527.0,80.512,80.673,80.2468,80.3131,273527.0
2023-06-15 09:40:00,84.79,84.91,84.55,84.91,210737.0,80.3037,80.4173,80.0764,80.4173,210737.0
2023-06-15 09:50:00,84.92,85.23,84.91,85.19,237602.0,80.4268,80.7204,80.4173,80.6825,237602.0
2023-06-15 10:00:00,85.2,85.4,85.15,85.18,235405.0,80.692,80.8814,80.6446,80.673,235405.0
2023-06-15 10:10:00,85.19,85.27,85.12,85.23,86115.0,80.6825,80.7583,80.6162,80.7204,86115.0
2023-06-15 10:20:00,85.23,85.33,85.15,85.29,129340.0,80.7204,80.8151,80.6446,80.7772,129340.0
2023-06-15 10:30:00,85.3,85.31,84.97,85.01,152732.0,80.7867,80.7962,80.4741,80.512,152732.0
2023-06-15 10:40:00,85.01,85.3,84.98,85.22,89234.0,80.512,80.7867,80.4836,80.7109,89234.0
2023-06-15 10:50:00,85.23,85.25,85.1,85.25,94719.0,80.7204,80.7393,80.5973,80.7393,94719.0
2023-06-15 11:00:00,85.25,85.31,85.16,85.24,89196.0,80.7393,80.7962,80.6541,80.7299,89196.0
2023-06-15 11:10:00,85.24,85.38,85.23,85.28,119239.0,80.7299,80.8624,80.7204,80.7677,119239.0
2023-06-15 11:20:00,85.28,85.47,85.27,85.45,83724.0,80.7677,80.9477,80.7583,80.9287,83724.0
2023-06-15 11:30:00,85.45,85.47,85.33,85.45,75050.0,80.9287,80.9477,80.8151,80.9287,75050.0
2023-06-15 11:40:00,85.46,85.52,85.33,85.36,267717.0,80.9382,80.995,80.8151,80.8435,267717.0
2023-06-15 11:50:00,85.36,85.48,85.33,85.39,72640.0,80.8435,80.9572,80.8151,80.8719,72640.0
2023-06-15 12:00:00,85.4,85.41,85.3,85.41,55854.0,80.8814,80.8909,80.7867,80.8909,55854.0
2023-06-15 12:10:00,85.4,85.43,85.31,85.42,62980.0,80.8814,80.9098,80.7962,80.9003,62980.0
2023-06-15 12:20:00,85.41,85.46,85.3,85.33,46985.0,80.8909,80.9382,80.7867,80.8151,46985.0
2023-06-15 12:30:00,85.34,85.37,85.28,85.33,69810.0,80.8246,80.853,80.7677,80.8151,69810.0
2023-06-15 12:40:00,85.32,85.41,85.31,85.4,78383.0,80.8056,80.8909,80.7962,80.8814,78383.0
2023-06-15 12:50:00,85.41,85.42,85.31,85.4,36225.0,80.8909,80.9003,80.7962,80.8814,36225.0
2023-06-15 13:00:00,85.4,85.41,85.3,85.32,54389.0,80.8814,80.8909,80.7867,80.8056,54389.0
2023-06-15 13:10:00,85.32,85.38,85.25,85.26,37221.0,80.8056,80.8624,80.7393,80.7488,37221.0
2023-06-15 13:20:00,85.27,85.4,85.25,85.38,46545.0,80.7583,80.8814,80.7393,80.8624,46545.0
2023-06-15 13:30:00,85.39,85.43,85.37,85.42,50664.0,80.8719,80.9098,80.853,80.9003,50664.0
2023-06-15 13:40:00,85.43,85.53,85.42,85.53,82961.0,80.9098,81.0045,80.9003,81.0045,82961.0
2023-06-15 13:50:00,85.52,85.54,85.46,85.52,49532.0,80.995,81.014,80.9382,80.995,49532.0
2023-06-15 14:00:00,85.53,85.56,85.39,85.42,50230.0,81.0045,81.0329,80.8719,80.9003,50230.0
2023-06-15 14:10:00,85.41,85.47,85.36,85.4,64926.0,80.8909,80.9477,80.8435,80.8814,64926.0
2023-06-15 14:20:00,85.39,85.46,85.37,85.45,74897.0,80.8719,80.9382,80.853,80.9287,74897.0
2023-06-15 14:30:00,85.45,85.55,85.44,85.52,54162.0,80.9287,81.0235,80.9193,80.995,54162.0
2023-06-15 14:40:00,85.52,85.6,85.52,85.56,70539.0,80.995,81.0708,80.995,81.0329,70539.0
2023-06-15 14:50:00,85.56,85.78,85.54,85.72,99912.0,81.0329,81.2413,81.014,81.1845,99912.0
2023-06-15 15:00:00,85.72,85.81,85.6,85.65,159723.0,81.1845,81.2697,81.0708,81.1182,159723.0
2023-06-15 15:10:00,85.65,85.82,85.62,85.66,116331.0,81.1182,81.2792,81.0897,81.1276,116331.0
2023-06-15 15:20:00,85.65,85.69,85.58,85.66,94701.0,81.1182,81.156,81.0519,81.1276,94701.0
2023-06-15 15:30:00,85.67,85.71,85.54,85.67,274507.0,81.1371,81.175,81.014,81.1371,274507.0
2023-06-15 15:40:00,85.67,85.93,85.66,85.92,421359.0,81.1371,81.3833,81.1276,81.3739,421359.0
2023-06-15 15:50:00,85.92,86.03,85.8,85.87,915497.0,81.3739,81.4781,81.2602,81.3265,915497.0
2023-06-16 09:30:00,86.16,86.51,85.96,86.42,465369.0,81.6012,81.9327,81.4118,81.8474,465369.0
2023-06-16 09:40:00,86.41,86.58,86.06,86.22,202868.0,81.838,81.999,81.5065,81.658,202868.0
2023-06-16 09:50:00,86.22,86.34,86.12,86.12,161573.0,81.658,81.7717,81.5633,81.5633,161573.0
2023-06-16 10:00:00,86.13,86.47,86.12,86.35,165415.0,81.5728,81.8948,81.5633,81.7811,165415.0
2023-06-16 10:10:00,86.34,86.47,86.14,86.17,157414.0,81.7717,81.8948,81.5822,81.6106,157414.0
2023-06-16 10:20:00,86.18,86.48,86.12,86.29,137610.0,81.6201,81.9042,81.5633,81.7243,137610.0
2023-06-16 10:30:00,86.3,86.33,86.17,86.22,109691.0,81.7338,81.7622,81.6106,81.658,109691.0
2023-06-16 10:40:00,86.21,86.21,86.08,86.14,104091.0,81.6485,81.6485,81.5254,81.5822,104091.0
2023-06-16 10:50:00,86.14,86.23,86.11,86.15,102859.0,81.5822,81.6675,81.5538,81.5917,102859.0
2023-06-16 11:00:00,86.15,86.16,85.96,86.08,109532.0,81.5917,81.6012,81.4118,81.5254,109532.0
2023-06-16 11:10:00,86.08,86.15,86.03,86.05,96735.0,81.5254,81.5917,81.4781,81.497,96735.0
2023-06-16 11:20:00,86.05,86.12,85.95,86.05,126811.0,81.497,81.5633,81.4023,81.497,126811.0
2023-06-16 11:30:00,86.04,86.09,85.87,85.88,125489.0,81.4875,81.5349,81.3265,81.336,125489.0
2023-06-16 11:40:00,85.89,85.96,85.81,85.96,98710.0,81.3455,81.4118,81.2697,81.4118,98710.0
2023-06-16 11:50:00,85.95,85.99,85.88,85.95,97770.0,81.4023,81.4402,81.336,81.4023,97770.0
2023-06-16 12:00:00,85.96,85.99,85.82,85.86,73720.0,81.4118,81.4402,81.2792,81.3171,73720.0
2023-06-16 12:10:00,85.86,85.98,85.86,85.97,118920.0,81.3171,81.4307,81.3171,81.4212,118920.0
2023-06-16 12:20:00,85.98,86.09,85.97,86.06,94134.0,81.4307,81.5349,81.4212,81.5065,94134.0
2023-06-16 12:30:00,86.07,86.19,86.07,86.16,91257.0,81.5159,81.6296,81.5159,81.6012,91257.0
2023-06-16 12:40:00,86.16,86.24,86.11,86.22,90147.0,81.6012,81.6769,81.5538,81.658,90147.0
2023-06-16 12:50:00,86.23,86.26,86.17,86.18,84385.0,81.6675,81.6959,81.6106,81.6201,84385.0
2023-06-16 13:00:00,86.19,86.2,85.99,86.0,66005.0,81.6296,81.6391,81.4402,81.4496,66005.0
2023-06-16 13:10:00,85.99,86.03,85.97,86.0,83302.0,81.4402,81.4781,81.4212,81.4496,83302.0
2023-06-16 13:20:00,86.0,86.0,85.86,85.86,63953.0,81.4496,81.4496,81.3171,81.3171,63953.0
2023-06-16 13:30:00,85.86,85.89,85.82,85.85,108015.0,81.3171,81.3455,81.2792,81.3076,108015.0
2023-06-16 13:40:00,85.85,85.88,85.81,85.84,99935.0,81.3076,81.336,81.2697,81.2981,99935.0
2023-06-16 13:50:00,85.84,85.97,85.84,85.97,101853.0,81.2981,81.4212,81.2981,81.4212,101853.0
2023-06-16 14:00:00,85.97,85.98,85.87,85.93,75635.0,81.4212,81.4307,81.3265,81.3833,75635.0
2023-06-16 14:10:00,85.93,85.97,85.89,85.94,83883.0,81.3833,81.4212,81.3455,81.3928,83883.0
2023-06-16 14:20:00,85.94,85.97,85.89,85.95,86697.0,81.3928,81.4212,81.3455,81.4023,86697.0
2023-06-16 14:30:00,85.95,85.98,85.87,85.92,110033.0,81.4023,81.4307,81.3265,81.3739,110033.0
2023-06-16 14:40:00,85.92,86.0,85.83,85.83,184123.0,81.3739,81.4496,81.2886,81.2886,184123.0
2023-06-16 14:50:00,85.82,85.85,85.69,85.7,152128.0,81.2792,81.3076,81.156,81.1655,152128.0
2023-06-16 15:00:00,85.71,85.8,85.66,85.78,167367.0,81.175,81.2602,81.1276,81.2413,167367.0
2023-06-16 15:10:00,85.77,85.8,85.65,85.72,131165.0,81.2318,81.2602,81.1182,81.1845,131165.0
2023-06-16 15:20:00,85.73,85.8,85.68,85.71,122384.0,81.1939,81.2602,81.1466,81.175,122384.0
2023-06-16 15:30:00,85.71,85.92,85.69,85.9,228621.0,81.175,81.3739,81.156,81.3549,228621.0
2023-06-16 15:40:00,85.89,86.0,85.85,85.91,262625.0,81.3455,81.4496,81.3076,81.3644,262625.0
2023-06-16 15:50:00,85.9,85.92,85.74,85.84,1220997.0,81.3549,81.3739,81.2034,81.2981,1220997.0
2023-06-20 09:30:00,85.44,85.61,85.11,85.11,220341.0,80.9193,81.0803,80.6067,80.6067,220341.0
2023-06-20 09:40:00,85.1,85.11,84.42,84.68,229517.0,80.5973,80.6067,79.9532,80.1995,229517.0
2023-06-20 09:50:00,84.67,84.8,84.44,84.56,220732.0,80.19,80.3131,79.9722,80.0858,220732.0
2023-06-20 10:00:00,84.56,84.83,84.35,84.74,241370.0,80.0858,80.3415,79.8869,80.2563,241370.0
2023-06-20 10:10:00,84.75,84.89,84.73,84.8,103915.0,80.2658,80.3984,80.2468,80.3131,103915.0
2023-06-20 10:20:00,84.8,84.92,84.69,84.84,131729.0,80.3131,80.4268,80.209,80.351,131729.0
2023-06-20 10:30:00,84.83,85.02,84.77,84.95,284175.0,80.3415,80.5215,80.2847,80.4552,284175.0
2023-06-20 10:40:00,84.95,84.97,84.83,84.97,93739.0,80.4552,80.4741,80.3415,80.4741,93739.0
2023-06-20 10:50:00,84.95,85.09,84.93,85.06,58397.0,80.4552,80.5878,80.4363,80.5594,58397.0
2023-06-20 11:00:00,85.08,85.13,84.92,84.93,88396.0,80.5783,80.6257,80.4268,80.4363,88396.0
2023-06-20 11:10:00,84.93,85.0,84.89,84.93,57204.0,80.4363,80.5026,80.3984,80.4363,57204.0
2023-06-20 11:20:00,84.92,84.94,84.83,84.84,78650.0,80.4268,80.4457,80.3415,80.351,78650.0
2023-06-20 11:30:00,84.83,84.88,84.71,84.86,99326.0,80.3415,80.3889,80.2279,80.37,99326.0
2023-06-20 11:40:00,84.87,84.89,84.74,84.88,73985.0,80.3794,80.3984,80.2563,80.3889,73985.0
2023-06-20 11:50:00,84.87,84.92,84.83,84.85,82168.0,80.3794,80.4268,80.3415,80.3605,82168.0
2023-06-20 12:00:00,84.86,84.88,84.65,84.67,91871.0,80.37,80.3889,80.1711,80.19,91871.0
2023-06-20 12:10:00,84.67,84.74,84.64,84.69,78015.0,80.19,80.2563,80.1616,80.209,78015.0
2023-06-20 12:20:00,84.68,84.89,84.67,84.82,59017.0,80.1995,80.3984,80.19,80.3321,59017.0
2023-06-20 12:30:00,84.82,84.95,84.75,84.88,72989.0,80.3321,80.4552,80.2658,80.3889,72989.0
2023-06-20 12:40:00,84.89,85.0,84.89,84.96,84493.0,80.3984,80.5026,80.3984,80.4647,84493.0
2023-06-20 12:50:00,84.98,84.98,84.87,84.91,64975.0,80.4836,80.4836,80.3794,80.4173,64975.0
2023-06-20 13:00:00,84.92,84.98,84.86,84.87,65327.0,80.4268,80.4836,80.37,80.3794,65327.0
2023-06-20 13:10:00,84.87,85.02,84.85,84.97,46054.0,80.3794,80.5215,80.3605,80.4741,46054.0
2023-06-20 13:20:00,84.98,85.02,84.94,84.98,78802.0,80.4836,80.5215,80.4457,80.4836,78802.0
2023-06-20 13:30:00,84.97,84.99,84.87,84.87,51986.0,80.4741,80.4931,80.3794,80.3794,51986.0
2023-06-20 13:40:00,84.87,84.99,84.87,84.96,67190.0,80.3794,80.4931,80.3794,80.4647,67190.0
2023-06-20 13:50:00,84.95,85.04,84.92,84.94,70279.0,80.4552,80.5404,80.4268,80.4457,70279.0
2023-06-20 14:00:00,84.94,85.01,84.93,84.96,43680.0,80.4457,80.512,80.4363,80.4647,43680.0
2023-06-20 14:10:00,84.96,85.03,84.94,85.01,60026.0,80.4647,80.531,80.4457,80.512,60026.0
2023-06-20 14:20:00,85.01,85.07,85.01,85.06,48373.0,80.512,80.5689,80.512,80.5594,48373.0
2023-06-20 14:30:00,85.06,85.13,85.04,85.05,49022.0,80.5594,80.6257,80.5404,80.5499,49022.0
2023-06-20 14:40:00,85.03,85.04,84.94,85.0,55166.0,80.531,80.5404,80.4457,80.5026,55166.0
2023-06-20 14:50:00,85.0,85.04,84.96,85.01,47020.0,80.5026,80.5404,80.4647,80.512,47020.0
2023-06-20 15:00:00,85.02,85.07,84.97,84.98,44117.0,80.5215,80.5689,80.4741,80.4836,44117.0
2023-06-20 15:10:00,84.98,84.99,84.87,84.87,182786.0,80.4836,80.4931,80.3794,80.3794,182786.0
2023-06-20 15:20:00,84.87,84.92,84.83,84.89,81569.0,80.3794,80.4268,80.3415,80.3984,81569.0
2023-06-20 15:30:00,84.9,84.9,84.71,84.75,139899.0,80.4078,80.4078,80.2279,80.2658,139899.0
2023-06-20 15:40:00,84.75,84.89,84.72,84.89,264790.0,80.2658,80.3984,80.2374,80.3984,264790.0
2023-06-20 15:50:00,84.89,84.94,84.86,84.89,631945.0,80.3984,80.4457,80.37,80.3984,631945.0
2023-06-21 09:30:00,84.46,84.59,83.92,83.93,296367.0,79.9911,80.1142,79.4797,79.4892,296367.0
2023-06-21 09:40:00,83.93,84.35,83.83,84.25,188741.0,79.4892,79.8869,79.3945,79.7922,188741.0
2023-06-21 09:50:00,84.26,84.48,84.22,84.38,158452.0,79.8017,80.0101,79.7638,79.9154,158452.0
2023-06-21 10:00:00,84.39,84.46,84.24,84.39,262910.0,79.9248,79.9911,79.7828,79.9248,262910.0
2023-06-21 10:10:00,84.39,84.43,84.28,84.29,115110.0,79.9248,79.9627,79.8207,79.8301,115110.0
2023-06-21 10:20:00,84.29,84.44,84.24,84.3,108909.0,79.8301,79.9722,79.7828,79.8396,108909.0
2023-06-21 10:30:00,84.32,84.47,84.17,84.44,107693.0,79.8585,80.0006,79.7165,79.9722,107693.0
2023-06-21 10:40:00,84.43,84.54,84.34,84.39,129891.0,79.9627,80.0669,79.8775,79.9248,129891.0
2023-06-21 10:50:00,84.4,84.64,84.35,84.61,176120.0,79.9343,80.1616,79.8869,80.1332,176120.0
2023-06-21 11:00:00,84.62,84.72,84.5,84.53,137468.0,80.1427,80.2374,80.029,80.0574,137468.0
2023-06-21 11:10:00,84.53,84.57,84.37,84.41,189501.0,80.0574,80.0953,79.9059,79.9438,189501.0
2023-06-21 11:20:00,84.41,84.55,84.41,84.45,114943.0,79.9438,80.0764,79.9438,79.9817,114943.0
2023-06-21 11:30:00,84.45,84.56,84.36,84.53,107119.0,79.9817,80.0858,79.8964,80.0574,107119.0
2023-06-21 11:40:00,84.53,84.6,84.53,84.53,79719.0,80.0574,80.1237,80.0574,80.0574,79719.0
2023-06-21 11:50:00,84.53,84.64,84.49,84.59,77797.0,80.0574,80.1616,80.0195,80.1142,77797.0
2023-06-21 12:00:00,84.59,84.76,84.59,84.76,115560.0,80.1142,80.2753,80.1142,80.2753,115560.0
2023-06-21 12:10:00,84.76,84.81,84.69,84.75,125630.0,80.2753,80.3226,80.209,80.2658,125630.0
2023-06-21 12:20:00,84.75,84.75,84.66,84.73,100479.0,80.2658,80.2658,80.1805,80.2468,100479.0
2023-06-21 12:30:00,84.74,84.8,84.66,84.68,68996.0,80.2563,80.3131,80.1805,80.1995,68996.0
2023-06-21 12:40:00,84.69,84.71,84.5,84.51,62194.0,80.209,80.2279,80.029,80.0385,62194.0
2023-06-21 12:50:00,84.5,84.55,84.38,84.38,143994.0,80.029,80.0764,79.9154,79.9154,143994.0
2023-06-21 13:00:00,84.38,84.53,84.31,84.53,152865.0,79.9154,80.0574,79.8491,80.0574,152865.0
2023-06-21 13:10:00,84.54,84.57,84.43,84.44,41489.0,80.0669,80.0953,79.9627,79.9722,41489.0
2023-06-21 13:20:00,84.44,84.47,84.39,84.4,87794.0,79.9722,80.0006,79.9248,79.9343,87794.0
2023-06-21 13:30:00,84.4,84.53,84.4,84.53,40867.0,79.9343,80.0574,79.9343,80.0574,40867.0
2023-06-21 13:40:00,84.52,84.57,84.49,84.54,63553.0,80.048,80.0953,80.0195,80.0669,63553.0
2023-06-21 13:50:00,84.55,84.62,84.52,84.58,48542.0,80.0764,80.1427,80.048,80.1048,48542.0
2023-06-21 14:00:00,84.58,84.63,84.54,84.59,44194.0,80.1048,80.1521,80.0669,80.1142,44194.0
2023-06-21 14:10:00,84.59,84.68,84.59,84.67,67179.0,80.1142,80.1995,80.1142,80.19,67179.0
2023-06-21 14:20:00,84.68,84.76,84.66,84.7,84721.0,80.1995,80.2753,80.1805,80.2184,84721.0
2023-06-21 14:30:00,84.7,84.72,84.67,84.7,74266.0,80.2184,80.2374,80.19,80.2184,74266.0
2023-06-21 14:40:00,84.71,84.74,84.65,84.69,60754.0,80.2279,80.2563,80.1711,80.209,60754.0
2023-06-21 14:50:00,84.69,84.75,84.64,84.65,65530.0,80.209,80.2658,80.1616,80.1711,65530.0
2023-06-21 15:00:00,84.64,84.65,84.54,84.61,121570.0,80.1616,80.1711,80.0669,80.1332,121570.0
2023-06-21 15:10:00,84.62,84.71,84.58,84.69,180765.0,80.1427,80.2279,80.1048,80.209,180765.0
2023-06-21 15:20:00,84.68,84.69,84.45,84.48,121492.0,80.1995,80.209,79.9817,80.0101,121492.0
2023-06-21 15:30:00,84.49,84.5,84.07,84.33,285280.0,80.0195,80.029,79.6218,79.868,285280.0
2023-06-21 15:40:00,84.33,84.53,84.31,84.52,247817.0,79.868,80.0574,79.8491,80.048,247817.0
2023-06-21 15:50:00,84.52,84.61,84.48,84.55,693821.0,80.048,80.1332,80.0101,80.0764,693821.0
2023-06-22 09:30:00,84.66,84.66,83.76,83.86,424694.0,80.1805,80.1805,79.3282,79.4229,424694.0
2023-06-22 09:40:00,83.86,83.86,83.11,83.18,496680.0,79.4229,79.4229,78.7126,78.7789,496680.0
2023-06-22 09:50:00,83.18,83.35,83.09,83.13,288553.0,78.7789,78.9399,78.6936,78.7315,288553.0
2023-06-22 10:00:00,83.13,83.14,82.89,82.97,359601.0,78.7315,78.741,78.5042,78.58,359601.0
2023-06-22 10:10:00,82.98,83.34,82.98,83.27,183291.0,78.5894,78.9304,78.5894,78.8641,183291.0
2023-06-22 10:20:00,83.27,83.32,83.1,83.21,119091.0,78.8641,78.9114,78.7031,78.8073,119091.0
2023-06-22 10:30:00,83.21,83.32,83.09,83.14,108278.0,78.8073,78.9114,78.6936,78.741,108278.0
2023-06-22 10:40:00,83.12,83.13,82.85,82.89,156915.0,78.722,78.7315,78.4663,78.5042,156915.0
2023-06-22 10:50:00,82.9,83.12,82.9,82.96,131546.0,78.5137,78.722,78.5137,78.5705,131546.0
2023-06-22 11:00:00,82.96,83.08,82.95,83.05,177953.0,78.5705,78.6841,78.561,78.6557,177953.0
2023-06-22 11:10:00,83.05,83.09,82.94,83.07,119955.0,78.6557,78.6936,78.5516,78.6747,119955.0
2023-06-22 11:20:00,83.06,83.12,82.97,83.11,143121.0,78.6652,78.722,78.58,78.7126,143121.0
2023-06-22 11:30:00,83.11,83.17,83.05,83.11,99854.0,78.7126,78.7694,78.6557,78.7126,99854.0
2023-06-22 11:40:00,83.11,83.18,83.07,83.12,85018.0,78.7126,78.7789,78.6747,78.722,85018.0
2023-06-22 11:50:00,83.12,83.22,83.12,83.19,92140.0,78.722,78.8167,78.722,78.7883,92140.0
2023-06-22 12:00:00,83.18,83.29,83.1,83.28,228303.0,78.7789,78.883,78.7031,78.8736,228303.0
2023-06-22 12:10:00,83.28,83.29,83.11,83.11,146533.0,78.8736,78.883,78.7126,78.7126,146533.0
2023-06-22 12:20:00,83.1,83.23,83.05,83.21,175740.0,78.7031,78.8262,78.6557,78.8073,175740.0
2023-06-22 12:30:00,83.22,83.26,83.17,83.2,99446.0,78.8167,78.8546,78.7694,78.7978,99446.0
2023-06-22 12:40:00,83.21,83.24,83.14,83.16,68219.0,78.8073,78.8357,78.741,78.7599,68219.0
2023-06-22 12:50:00,83.16,83.21,83.13,83.17,65903.0,78.7599,78.8073,78.7315,78.7694,65903.0
2023-06-22 13:00:00,83.18,83.21,83.03,83.08,257245.0,78.7789,78.8073,78.6368,78.6841,257245.0
2023-06-22 13:10:00,83.07,83.18,83.06,83.14,57771.0,78.6747,78.7789,78.6652,78.741,57771.0
2023-06-22 13:20:00,83.14,83.2,83.09,83.18,107493.0,78.741,78.7978,78.6936,78.7789,107493.0
2023-06-22 13:30:00,83.17,83.3,83.16,83.29,83405.0,78.7694,78.8925,78.7599,78.883,83405.0
2023-06-22 13:40:00,83.3,83.41,83.29,83.34,108534.0,78.8925,78.9967,78.883,78.9304,108534.0
2023-06-22 13:50:00,83.34,83.34,83.24,83.27,56811.0,78.9304,78.9304,78.8357,78.8641,56811.0
2023-06-22 14:00:00,83.28,83.34,83.25,83.29,59364.0,78.8736,78.9304,78.8451,78.883,59364.0
2023-06-22 14:10:00,83.29,83.35,83.27,83.31,81698.0,78.883,78.9399,78.8641,78.902,81698.0
2023-06-22 14:20:00,83.31,83.4,83.27,83.37,63216.0,78.902,78.9872,78.8641,78.9588,63216.0
2023-06-22 14:30:00,83.37,83.48,83.37,83.45,79748.0,78.9588,79.063,78.9588,79.0346,79748.0
2023-06-22 14:40:00,83.45,83.48,83.38,83.39,44159.0,79.0346,79.063,78.9683,78.9777,44159.0
2023-06-22 14:50:00,83.38,83.5,83.35,83.49,47847.0,78.9683,79.0819,78.9399,79.0725,47847.0
2023-06-22 15:00:00,83.5,83.53,83.44,83.46,95946.0,79.0819,79.1103,79.0251,79.044,95946.0
2023-06-22 15:10:00,83.46,83.54,83.45,83.51,109674.0,79.044,79.1198,79.0346,79.0914,109674.0
2023-06-22 15:20:00,83.5,83.52,83.42,83.45,87013.0,79.0819,79.1009,79.0062,79.0346,87013.0
2023-06-22 15:30:00,83.44,83.45,83.34,83.43,200176.0,79.0251,79.0346,78.9304,79.0156,200176.0
2023-06-22 15:40:00,83.42,83.44,83.28,83.31,245918.0,79.0062,79.0251,78.8736,78.902,245918.0
2023-06-22 15:50:00,83.31,83.38,83.26,83.33,721117.0,78.902,78.9683,78.8546,78.9209,721117.0
2023-06-23 09:30:00,83.02,83.23,82.89,82.99,274795.0,78.6273,78.8262,78.5042,78.5989,274795.0
2023-06-23 09:40:00,82.99,83.56,82.94,83.36,208146.0,78.5989,79.1387,78.5516,78.9493,208146.0
2023-06-23 09:50:00,83.35,83.49,83.27,83.35,144264.0,78.9399,79.0725,78.8641,78.9399,144264.0
2023-06-23 10:00:00,83.36,83.51,83.35,83.35,110889.0,78.9493,79.0914,78.9399,78.9399,110889.0
2023-06-23 10:10:00,83.36,83.38,83.07,83.11,116302.0,78.9493,78.9683,78.6747,78.7126,116302.0
2023-06-23 10:20:00,83.11,83.15,83.01,83.09,142509.0,78.7126,78.7504,78.6178,78.6936,142509.0
2023-06-23 10:30:00,83.09,83.13,82.94,83.1,201860.0,78.6936,78.7315,78.5516,78.7031,201860.0
2023-06-23 10:40:00,83.1,83.12,82.9,82.9,122818.0,78.7031,78.722,78.5137,78.5137,122818.0
2023-06-23 10:50:00,82.91,82.96,82.77,82.9,146107.0,78.5231,78.5705,78.3905,78.5137,146107.0
2023-06-23 11:00:00,82.9,82.92,82.61,82.62,205231.0,78.5137,78.5326,78.239,78.2485,205231.0
2023-06-23 11:10:00,82.61,82.73,82.58,82.65,83207.0,78.239,78.3527,78.2106,78.2769,83207.0
2023-06-23 11:20:00,82.65,82.65,82.52,82.57,146696.0,78.2769,78.2769,78.1538,78.2011,146696.0
2023-06-23 11:30:00,82.59,82.62,82.45,82.45,137343.0,78.2201,78.2485,78.0875,78.0875,137343.0
2023-06-23 11:40:00,82.45,82.65,82.44,82.63,82751.0,78.0875,78.2769,78.078,78.258,82751.0
2023-06-23 11:50:00,82.62,82.64,82.49,82.64,53069.0,78.2485,78.2674,78.1254,78.2674,53069.0
2023-06-23 12:00:00,82.63,82.64,82.53,82.55,125638.0,78.258,78.2674,78.1632,78.1822,125638.0
2023-06-23 12:10:00,82.54,82.57,82.45,82.53,111623.0,78.1727,78.2011,78.0875,78.1632,111623.0
2023-06-23 12:20:00,82.53,82.61,82.47,82.6,62151.0,78.1632,78.239,78.1064,78.2295,62151.0
2023-06-23 12:30:00,82.6,82.65,82.52,82.54,98212.0,78.2295,78.2769,78.1538,78.1727,98212.0
2023-06-23 12:40:00,82.54,82.68,82.53,82.62,59082.0,78.1727,78.3053,78.1632,78.2485,59082.0
2023-06-23 12:50:00,82.61,82.62,82.55,82.55,46276.0,78.239,78.2485,78.1822,78.1822,46276.0
2023-06-23 13:00:00,82.56,82.57,82.46,82.49,95050.0,78.1917,78.2011,78.0969,78.1254,95050.0
2023-06-23 13:10:00,82.49,82.59,82.49,82.54,48138.0,78.1254,78.2201,78.1254,78.1727,48138.0
2023-06-23 13:20:00,82.54,82.57,82.45,82.52,95941.0,78.1727,78.2011,78.0875,78.1538,95941.0
2023-06-23 13:30:00,82.53,82.67,82.52,82.63,68208.0,78.1632,78.2958,78.1538,78.258,68208.0
2023-06-23 13:40:00,82.63,82.7,82.62,82.64,49820.0,78.258,78.3243,78.2485,78.2674,49820.0
2023-06-23 13:50:00,82.65,82.72,82.63,82.64,66958.0,78.2769,78.3432,78.258,78.2674,66958.0
2023-06-23 14:00:00,82.64,82.66,82.57,82.62,73528.0,78.2674,78.2864,78.2011,78.2485,73528.0
2023-06-23 14:10:00,82.61,82.64,82.51,82.52,64459.0,78.239,78.2674,78.1443,78.1538,64459.0
2023-06-23 14:20:00,82.52,82.57,82.49,82.49,63345.0,78.1538,78.2011,78.1254,78.1254,63345.0
2023-06-23 14:30:00,82.48,82.59,82.47,82.56,81135.0,78.1159,78.2201,78.1064,78.1917,81135.0
2023-06-23 14:40:00,82.56,82.58,82.42,82.48,110575.0,78.1917,78.2106,78.0591,78.1159,110575.0
2023-06-23 14:50:00,82.48,82.52,82.37,82.39,114055.0,78.1159,78.1538,78.0117,78.0307,114055.0
2023-06-23 15:00:00,82.38,82.46,82.28,82.46,212811.0,78.0212,78.0969,77.9265,78.0969,212811.0
2023-06-23 15:10:00,82.47,82.52,82.42,82.49,183792.0,78.1064,78.1538,78.0591,78.1254,183792.0
2023-06-23 15:20:00,82.49,82.49,82.38,82.4,159097.0,78.1254,78.1254,78.0212,78.0401,159097.0
2023-06-23 15:30:00,82.4,82.49,82.36,82.39,199565.0,78.0401,78.1254,78.0022,78.0307,199565.0
2023-06-23 15:40:00,82.4,82.47,82.32,82.34,239429.0,78.0401,78.1064,77.9644,77.9833,239429.0
2023-06-23 15:50:00,82.34,82.41,82.22,82.25,1014699.0,77.9833,78.0496,77.8696,77.8981,1014699.0
2023-06-26 09:30:00,82.3,82.64,82.18,82.62,248594.0,77.9454,78.2674,77.8318,78.2485,248594.0
2023-06-26 09:40:00,82.62,83.01,82.62,82.91,151487.0,78.2485,78.6178,78.2485,78.5231,151487.0
2023-06-26 09:50:00,82.89,83.01,82.81,82.86,158004.0,78.5042,78.6178,78.4284,78.4758,158004.0
2023-06-26 10:00:00,82.86,83.15,82.86,83.03,90547.0,78.4758,78.7504,78.4758,78.6368,90547.0
2023-06-26 10:10:00,83.02,83.14,82.94,83.12,135978.0,78.6273,78.741,78.5516,78.722,135978.0
2023-06-26 10:20:00,83.12,83.13,82.99,83.09,78723.0,78.722,78.7315,78.5989,78.6936,78723.0
2023-06-26 10:30:00,83.08,83.1,83.01,83.02,82065.0,78.6841,78.7031,78.6178,78.6273,82065.0
2023-06-26 10:40:00,83.02,83.18,82.94,83.16,77681.0,78.6273,78.7789,78.5516,78.7599,77681.0
2023-06-26 10:50:00,83.16,83.26,83.11,83.26,55894.0,78.7599,78.8546,78.7126,78.8546,55894.0
2023-06-26 11:00:00,83.26,83.43,83.25,83.32,129985.0,78.8546,79.0156,78.8451,78.9114,129985.0
2023-06-26 11:10:00,83.32,83.42,83.27,83.36,73825.0,78.9114,79.0062,78.8641,78.9493,73825.0
2023-06-26 11:20:00,83.37,83.44,83.27,83.37,78011.0,78.9588,79.0251,78.8641,78.9588,78011.0
2023-06-26 11:30:00,83.37,83.43,83.33,83.38,55092.0,78.9588,79.0156,78.9209,78.9683,55092.0
2023-06-26 11:40:00,83.38,83.6,83.38,83.58,108495.0,78.9683,79.1766,78.9683,79.1577,108495.0
2023-06-26 11:50:00,83.59,83.66,83.54,83.62,128478.0,79.1672,79.2335,79.1198,79.1956,128478.0
2023-06-26 12:00:00,83.63,83.74,83.62,83.71,105952.0,79.205,79.3092,79.1956,79.2808,105952.0
2023-06-26 12:10:00,83.7,83.9,83.65,83.84,329665.0,79.2713,79.4608,79.224,79.4039,329665.0
2023-06-26 12:20:00,83.83,83.98,83.82,83.87,70522.0,79.3945,79.5365,79.385,79.4323,70522.0
2023-06-26 12:30:00,83.87,83.87,83.7,83.74,83586.0,79.4323,79.4323,79.2713,79.3092,83586.0
2023-06-26 12:40:00,83.73,83.83,83.69,83.83,89346.0,79.2998,79.3945,79.2619,79.3945,89346.0
2023-06-26 12:50:00,83.83,83.91,83.83,83.89,61366.0,79.3945,79.4702,79.3945,79.4513,61366.0
2023-06-26 13:00:00,83.89,83.98,83.89,83.95,84433.0,79.4513,79.5365,79.4513,79.5081,84433.0
2023-06-26 13:10:00,83.95,84.0,83.92,83.93,75606.0,79.5081,79.5555,79.4797,79.4892,75606.0
2023-06-26 13:20:00,83.93,83.93,83.83,83.92,99391.0,79.4892,79.4892,79.3945,79.4797,99391.0
2023-06-26 13:30:00,83.92,83.95,83.88,83.92,78996.0,79.4797,79.5081,79.4418,79.4797,78996.0
2023-06-26 13:40:00,83.92,84.02,83.91,84.0,60265.0,79.4797,79.5744,79.4702,79.5555,60265.0
2023-06-26 13:50:00,83.99,84.01,83.94,83.95,56373.0,79.546,79.5649,79.4986,79.5081,56373.0
2023-06-26 14:00:00,83.95,84.04,83.9,83.92,25990.0,79.5081,79.5933,79.4608,79.4797,25990.0
2023-06-26 14:10:00,83.91,83.96,83.86,83.94,58312.0,79.4702,79.5176,79.4229,79.4986,58312.0
2023-06-26 14:20:00,83.93,83.98,83.91,83.91,46647.0,79.4892,79.5365,79.4702,79.4702,46647.0
2023-06-26 14:30:00,83.91,84.01,83.91,84.01,34653.0,79.4702,79.5649,79.4702,79.5649,34653.0
2023-06-26 14:40:00,84.01,84.04,83.95,84.03,50451.0,79.5649,79.5933,79.5081,79.5839,50451.0
2023-06-26 14:50:00,84.03,84.07,84.0,84.07,101537.0,79.5839,79.6218,79.5555,79.6218,101537.0
2023-06-26 15:00:00,84.07,84.09,84.0,84.01,81512.0,79.6218,79.6407,79.5555,79.5649,81512.0
2023-06-26 15:10:00,84.01,84.06,83.98,84.06,84493.0,79.5649,79.6123,79.5365,79.6123,84493.0
2023-06-26 15:20:00,84.06,84.09,84.02,84.06,69967.0,79.6123,79.6407,79.5744,79.6123,69967.0
2023-06-26 15:30:00,84.07,84.18,84.04,84.17,121764.0,79.6218,79.7259,79.5933,79.7165,121764.0
2023-06-26 15:40:00,84.17,84.2,84.11,84.19,177932.0,79.7165,79.7449,79.6596,79.7354,177932.0
2023-06-26 15:50:00,84.18,84.19,83.99,84.12,530720.0,79.7259,79.7354,79.546,79.6691,530720.0
2023-06-27 09:30:00,84.42,84.55,84.17,84.53,303763.0,79.9532,80.0764,79.7165,80.0574,303763.0
2023-06-27 09:40:00,84.53,84.6,83.87,83.97,309870.0,80.0574,80.1237,79.4323,79.5271,309870.0
2023-06-27 09:50:00,83.96,84.15,83.88,84.15,139616.0,79.5176,79.6975,79.4418,79.6975,139616.0
2023-06-27 10:00:00,84.13,84.23,84.05,84.21,158256.0,79.6786,79.7733,79.6028,79.7544,158256.0
2023-06-27 10:10:00,84.2,84.36,84.13,84.3,103928.0,79.7449,79.8964,79.6786,79.8396,103928.0
2023-06-27 10:20:00,84.28,84.35,84.2,84.26,141195.0,79.8207,79.8869,79.7449,79.8017,141195.0
2023-06-27 10:30:00,84.27,84.5,84.21,84.5,80218.0,79.8112,80.029,79.7544,80.029,80218.0
2023-06-27 10:40:00,84.5,84.69,84.44,84.67,131216.0,80.029,80.209,79.9722,80.19,131216.0
2023-06-27 10:50:00,84.68,84.81,84.62,84.81,100889.0,80.1995,80.3226,80.1427,80.3226,100889.0
2023-06-27 11:00:00,84.82,84.87,84.7,84.85,136887.0,80.3321,80.3794,80.2184,80.3605,136887.0
2023-06-27 11:10:00,84.85,84.91,84.81,84.87,142138.0,80.3605,80.4173,80.3226,80.3794,142138.0
2023-06-27 11:20:00,84.86,84.98,84.84,84.96,48956.0,80.37,80.4836,80.351,80.4647,48956.0
2023-06-27 11:30:00,84.96,85.03,84.92,84.99,72023.0,80.4647,80.531,80.4268,80.4931,72023.0
2023-06-27 11:40:00,84.99,85.01,84.89,84.99,50669.0,80.4931,80.512,80.3984,80.4931,50669.0
2023-06-27 11:50:00,84.98,85.01,84.94,84.97,52857.0,80.4836,80.512,80.4457,80.4741,52857.0
2023-06-27 12:00:00,84.97,85.02,84.93,84.98,42193.0,80.4741,80.5215,80.4363,80.4836,42193.0
2023-06-27 12:10:00,84.99,85.0,84.91,84.93,40932.0,80.4931,80.5026,80.4173,80.4363,40932.0
2023-06-27 12:20:00,84.94,84.98,84.91,84.96,63616.0,80.4457,80.4836,80.4173,80.4647,63616.0
2023-06-27 12:30:00,84.96,85.08,84.94,85.08,84942.0,80.4647,80.5783,80.4457,80.5783,84942.0
2023-06-27 12:40:00,85.09,85.1,85.01,85.08,49555.0,80.5878,80.5973,80.512,80.5783,49555.0
2023-06-27 12:50:00,85.07,85.08,84.91,85.0,45337.0,80.5689,80.5783,80.4173,80.5026,45337.0
2023-06-27 13:00:00,85.0,85.13,85.0,85.05,61776.0,80.5026,80.6257,80.5026,80.5499,61776.0
2023-06-27 13:10:00,85.04,85.12,84.99,85.0,47199.0,80.5404,80.6162,80.4931,80.5026,47199.0
2023-06-27 13:20:00,85.0,85.17,85.0,85.12,78020.0,80.5026,80.6636,80.5026,80.6162,78020.0
2023-06-27 13:30:00,85.13,85.18,85.12,85.13,70833.0,80.6257,80.673,80.6162,80.6257,70833.0
2023-06-27 13:40:00,85.13,85.19,85.12,85.19,46299.0,80.6257,80.6825,80.6162,80.6825,46299.0
2023-06-27 13:50:00,85.19,85.22,85.17,85.18,51210.0,80.6825,80.7109,80.6636,80.673,51210.0
2023-06-27 14:00:00,85.18,85.2,85.13,85.17,64209.0,80.673,80.692,80.6257,80.6636,64209.0
2023-06-27 14:10:00,85.18,85.24,85.18,85.2,36199.0,80.673,80.7299,80.673,80.692,36199.0
2023-06-27 14:20:00,85.19,85.23,85.08,85.1,56458.0,80.6825,80.7204,80.5783,80.5973,56458.0
2023-06-27 14:30:00,85.1,85.21,85.1,85.19,51722.0,80.5973,80.7014,80.5973,80.6825,51722.0
2023-06-27 14:40:00,85.2,85.21,85.13,85.2,81744.0,80.692,80.7014,80.6257,80.692,81744.0
2023-06-27 14:50:00,85.21,85.21,85.11,85.12,72077.0,80.7014,80.7014,80.6067,80.6162,72077.0
2023-06-27 15:00:00,85.13,85.23,85.12,85.18,66747.0,80.6257,80.7204,80.6162,80.673,66747.0
2023-06-27 15:10:00,85.18,85.19,85.11,85.12,187319.0,80.673,80.6825,80.6067,80.6162,187319.0
2023-06-27 15:20:00,85.12,85.23,85.05,85.22,96045.0,80.6162,80.7204,80.5499,80.7109,96045.0
2023-06-27 15:30:00,85.21,85.26,85.16,85.19,86052.0,80.7014,80.7488,80.6541,80.6825,86052.0
2023-06-27 15:40:00,85.19,85.33,85.19,85.3,126676.0,80.6825,80.8151,80.6825,80.7867,126676.0
2023-06-27 15:50:00,85.29,85.29,85.12,85.12,612064.0,80.7772,80.7772,80.6162,80.6162,612064.0
2023-06-28 09:30:00,85.16,85.16,84.52,84.61,227475.0,80.6541,80.6541,80.048,80.1332,227475.0
2023-06-28 09:40:00,84.62,84.85,84.57,84.63,218561.0,80.1427,80.3605,80.0953,80.1521,218561.0
2023-06-28 09:50:00,84.65,85.04,84.61,85.04,96054.0,80.1711,80.5404,80.1332,80.5404,96054.0
2023-06-28 10:00:00,85.05,85.21,85.01,85.12,80825.0,80.5499,80.7014,80.512,80.6162,80825.0
2023-06-28 10:10:00,85.13,85.15,84.97,85.04,75208.0,80.6257,80.6446,80.4741,80.5404,75208.0
2023-06-28 10:20:00,85.04,85.1,84.93,84.98,77647.0,80.5404,80.5973,80.4363,80.4836,77647.0
2023-06-28 10:30:00,84.99,85.13,84.92,85.08,95096.0,80.4931,80.6257,80.4268,80.5783,95096.0
2023-06-28 10:40:00,85.09,85.19,84.91,85.0,82079.0,80.5878,80.6825,80.4173,80.5026,82079.0
2023-06-28 10:50:00,85.0,85.03,84.77,84.85,177757.0,80.5026,80.531,80.2847,80.3605,177757.0
2023-06-28 11:00:00,84.86,85.05,84.86,85.05,91908.0,80.37,80.5499,80.37,80.5499,91908.0
2023-06-28 11:10:00,85.06,85.12,85.02,85.12,72901.0,80.5594,80.6162,80.5215,80.6162,72901.0
2023-06-28 11:20:00,85.13,85.29,85.11,85.28,68810.0,80.6257,80.7772,80.6067,80.7677,68810.0
2023-06-28 11:30:00,85.3,85.3,85.16,85.19,60778.0,80.7867,80.7867,80.6541,80.6825,60778.0
2023-06-28 11:40:00,85.2,85.25,85.15,85.17,39389.0,80.692,80.7393,80.6446,80.6636,39389.0
2023-06-28 11:50:00,85.16,85.18,85.06,85.14,76751.0,80.6541,80.673,80.5594,80.6351,76751.0
2023-06-28 12:00:00,85.14,85.29,85.13,85.26,38956.0,80.6351,80.7772,80.6257,80.7488,38956.0
2023-06-28 12:10:00,85.26,85.43,85.26,85.35,130146.0,80.7488,80.9098,80.7488,80.834,130146.0
2023-06-28 12:20:00,85.34,85.45,85.29,85.42,108913.0,80.8246,80.9287,80.7772,80.9003,108913.0
2023-06-28 12:30:00,85.43,85.44,85.32,85.32,147334.0,80.9098,80.9193,80.8056,80.8056,147334.0
2023-06-28 12:40:00,85.31,85.35,85.14,85.16,356373.0,80.7962,80.834,80.6351,80.6541,356373.0
2023-06-28 12:50:00,85.16,85.16,84.97,85.06,162816.0,80.6541,80.6541,80.4741,80.5594,162816.0
2023-06-28 13:00:00,85.06,85.07,84.97,84.97,107866.0,80.5594,80.5689,80.4741,80.4741,107866.0
2023-06-28 13:10:00,84.96,85.05,84.92,85.03,81970.0,80.4647,80.5499,80.4268,80.531,81970.0
2023-06-28 13:20:00,85.03,85.1,85.02,85.03,50143.0,80.531,80.5973,80.5215,80.531,50143.0
2023-06-28 13:30:00,85.04,85.05,84.91,84.96,155773.0,80.5404,80.5499,80.4173,80.4647,155773.0
2023-06-28 13:40:00,84.95,84.95,84.85,84.89,220528.0,80.4552,80.4552,80.3605,80.3984,220528.0
2023-06-28 13:50:00,84.89,84.96,84.87,84.93,40393.0,80.3984,80.4647,80.3794,80.4363,40393.0
2023-06-28 14:00:00,84.93,85.04,84.91,85.0,51618.0,80.4363,80.5404,80.4173,80.5026,51618.0
2023-06-28 14:10:00,85.0,85.04,84.97,84.98,22497.0,80.5026,80.5404,80.4741,80.4836,22497.0
2023-06-28 14:20:00,84.98,84.99,84.89,84.92,47032.0,80.4836,80.4931,80.3984,80.4268,47032.0
2023-06-28 14:30:00,84.91,84.93,84.88,84.91,86924.0,80.4173,80.4363,80.3889,80.4173,86924.0
2023-06-28 14:40:00,84.9,84.93,84.8,84.81,37311.0,80.4078,80.4363,80.3131,80.3226,37311.0
2023-06-28 14:50:00,84.8,84.83,84.73,84.75,48450.0,80.3131,80.3415,80.2468,80.2658,48450.0
2023-06-28 15:00:00,84.76,84.82,84.7,84.77,49210.0,80.2753,80.3321,80.2184,80.2847,49210.0
2023-06-28 15:10:00,84.77,84.89,84.76,84.87,102919.0,80.2847,80.3984,80.2753,80.3794,102919.0
2023-06-28 15:20:00,84.88,84.9,84.82,84.84,59873.0,80.3889,80.4078,80.3321,80.351,59873.0
2023-06-28 15:30:00,84.84,84.94,84.84,84.89,70601.0,80.351,80.4457,80.351,80.3984,70601.0
2023-06-28 15:40:00,84.89,85.03,84.88,84.98,89530.0,80.3984,80.531,80.3889,80.4836,89530.0
2023-06-28 15:50:00,84.97,85.29,84.94,85.28,589901.0,80.4741,80.7772,80.4457,80.7677,589901.0
2023-06-29 09:30:00,84.97,85.2,84.62,85.2,356433.0,80.4741,80.692,80.1427,80.692,356433.0
2023-06-29 09:40:00,85.21,85.55,85.16,85.25,163902.0,80.7014,81.0235,80.6541,80.7393,163902.0
2023-06-29 09:50:00,85.26,85.5,85.26,85.34,142243.0,80.7488,80.9761,80.7488,80.8246,142243.0
2023-06-29 10:00:00,85.34,85.4,85.24,85.29,129688.0,80.8246,80.8814,80.7299,80.7772,129688.0
2023-06-29 10:10:00,85.27,85.32,85.19,85.3,88169.0,80.7583,80.8056,80.6825,80.7867,88169.0
2023-06-29 10:20:00,85.3,85.31,85.09,85.16,109200.0,80.7867,80.7962,80.5878,80.6541,109200.0
2023-06-29 10:30:00,85.17,85.21,85.1,85.14,46069.0,80.6636,80.7014,80.5973,80.6351,46069.0
2023-06-29 10:40:00,85.14,85.32,85.12,85.32,112003.0,80.6351,80.8056,80.6162,80.8056,112003.0
2023-06-29 10:50:00,85.31,85.36,85.21,85.26,76150.0,80.7962,80.8435,80.7014,80.7488,76150.0
2023-06-29 11:00:00,85.26,85.37,85.26,85.29,125859.0,80.7488,80.853,80.7488,80.7772,125859.0
2023-06-29 11:10:00,85.29,85.35,85.25,85.27,136917.0,80.7772,80.834,80.7393,80.7583,136917.0
2023-06-29 11:20:00,85.26,85.31,85.21,85.31,248437.0,80.7488,80.7962,80.7014,80.7962,248437.0
2023-06-29 11:30:00,85.31,85.43,85.29,85.3,107631.0,80.7962,80.9098,80.7772,80.7867,107631.0
2023-06-29 11:40:00,85.31,85.42,85.3,85.41,178309.0,80.7962,80.9003,80.7867,80.8909,178309.0
2023-06-29 11:50:00,85.41,85.53,85.4,85.44,140667.0,80.8909,81.0045,80.8814,80.9193,140667.0
2023-06-29 12:00:00,85.44,85.51,85.44,85.49,60462.0,80.9193,80.9856,80.9193,80.9666,60462.0
2023-06-29 12:10:00,85.49,85.65,85.45,85.64,111361.0,80.9666,81.1182,80.9287,81.1087,111361.0
2023-06-29 12:20:00,85.65,85.75,85.64,85.69,141778.0,81.1182,81.2129,81.1087,81.156,141778.0
2023-06-29 12:30:00,85.68,85.83,85.65,85.8,52881.0,81.1466,81.2886,81.1182,81.2602,52881.0
2023-06-29 12:40:00,85.81,85.85,85.74,85.75,71030.0,81.2697,81.3076,81.2034,81.2129,71030.0
2023-06-29 12:50:00,85.76,85.87,85.74,85.81,150039.0,81.2223,81.3265,81.2034,81.2697,150039.0
2023-06-29 13:00:00,85.81,85.83,85.64,85.73,103774.0,81.2697,81.2886,81.1087,81.1939,103774.0
2023-06-29 13:10:00,85.73,85.84,85.69,85.8,68650.0,81.1939,81.2981,81.156,81.2602,68650.0
2023-06-29 13:20:00,85.81,85.85,85.77,85.84,35952.0,81.2697,81.3076,81.2318,81.2981,35952.0
2023-06-29 13:30:00,85.86,85.92,85.83,85.92,64253.0,81.3171,81.3739,81.2886,81.3739,64253.0
2023-06-29 13:40:00,85.92,85.97,85.88,85.92,41950.0,81.3739,81.4212,81.336,81.3739,41950.0
2023-06-29 13:50:00,85.92,85.92,85.71,85.74,58760.0,81.3739,81.3739,81.175,81.2034,58760.0
2023-06-29 14:00:00,85.75,85.76,85.62,85.68,133054.0,81.2129,81.2223,81.0897,81.1466,133054.0
2023-06-29 14:10:00,85.67,85.75,85.67,85.73,43109.0,81.1371,81.2129,81.1371,81.1939,43109.0
2023-06-29 14:20:00,85.73,85.75,85.65,85.7,41861.0,81.1939,81.2129,81.1182,81.1655,41861.0
2023-06-29 14:30:00,85.71,85.83,85.71,85.77,58453.0,81.175,81.2886,81.175,81.2318,58453.0
2023-06-29 14:40:00,85.77,85.81,85.7,85.79,58249.0,81.2318,81.2697,81.1655,81.2508,58249.0
2023-06-29 14:50:00,85.79,85.87,85.77,85.87,38176.0,81.2508,81.3265,81.2318,81.3265,38176.0
2023-06-29 15:00:00,85.87,85.92,85.82,85.91,72385.0,81.3265,81.3739,81.2792,81.3644,72385.0
2023-06-29 15:10:00,85.9,85.91,85.82,85.83,84434.0,81.3549,81.3644,81.2792,81.2886,84434.0
2023-06-29 15:20:00,85.84,85.92,85.84,85.9,231461.0,81.2981,81.3739,81.2981,81.3549,231461.0
2023-06-29 15:30:00,85.89,85.99,85.86,85.91,131856.0,81.3455,81.4402,81.3171,81.3644,131856.0
2023-06-29 15:40:00,85.9,85.98,85.86,85.98,162914.0,81.3549,81.4307,81.3171,81.4307,162914.0
2023-06-29 15:50:00,85.98,86.11,85.96,86.1,589504.0,81.4307,81.5538,81.4118,81.5444,589504.0
2023-06-30 09:30:00,86.94,86.96,86.59,86.63,363365.0,82.3399,82.3588,82.0084,82.0463,363365.0
2023-06-30 09:40:00,86.63,86.73,86.42,86.65,169881.0,82.0463,82.141,81.8474,82.0653,169881.0
2023-06-30 09:50:00,86.66,86.98,86.65,86.79,126684.0,82.0747,82.3778,82.0653,82.1978,126684.0
2023-06-30 10:00:00,86.79,87.04,86.74,86.8,134539.0,82.1978,82.4346,82.1505,82.2073,134539.0
2023-06-30 10:10:00,86.82,86.82,86.37,86.41,71910.0,82.2263,82.2263,81.8001,81.838,71910.0
2023-06-30 10:20:00,86.41,86.44,86.15,86.36,116221.0,81.838,81.8664,81.5917,81.7906,116221.0
2023-06-30 10:30:00,86.37,86.51,86.34,86.35,157728.0,81.8001,81.9327,81.7717,81.7811,157728.0
2023-06-30 10:40:00,86.36,86.54,86.36,86.38,67718.0,81.7906,81.9611,81.7906,81.8095,67718.0
2023-06-30 10:50:00,86.37,86.43,86.25,86.27,142862.0,81.8001,81.8569,81.6864,81.7054,142862.0
2023-06-30 11:00:00,86.28,86.34,86.08,86.09,81690.0,81.7148,81.7717,81.5254,81.5349,81690.0
2023-06-30 11:10:00,86.09,86.14,85.91,85.93,53744.0,81.5349,81.5822,81.3644,81.3833,53744.0
2023-06-30 11:20:00,85.92,85.93,85.71,85.8,92816.0,81.3739,81.3833,81.175,81.2602,92816.0
2023-06-30 11:30:00,85.8,85.96,85.79,85.95,75350.0,81.2602,81.4118,81.2508,81.4023,75350.0
2023-06-30 11:40:00,85.95,86.16,85.95,86.08,109490.0,81.4023,81.6012,81.4023,81.5254,109490.0
2023-06-30 11:50:00,86.08,86.12,86.0,86.11,53229.0,81.5254,81.5633,81.4496,81.5538,53229.0
2023-06-30 12:00:00,86.12,86.2,85.88,85.9,66899.0,81.5633,81.6391,81.336,81.3549,66899.0
2023-06-30 12:10:00,85.91,86.0,85.88,85.95,63003.0,81.3644,81.4496,81.336,81.4023,63003.0
2023-06-30 12:20:00,85.95,85.98,85.91,85.97,40958.0,81.4023,81.4307,81.3644,81.4212,40958.0
2023-06-30 12:30:00,85.98,86.0,85.84,85.86,55643.0,81.4307,81.4496,81.2981,81.3171,55643.0
2023-06-30 12:40:00,85.87,85.93,85.78,85.79,75616.0,81.3265,81.3833,81.2413,81.2508,75616.0
2023-06-30 12:50:00,85.8,85.85,85.75,85.82,63306.0,81.2602,81.3076,81.2129,81.2792,63306.0
2023-06-30 13:00:00,85.82,85.86,85.77,85.81,91499.0,81.2792,81.3171,81.2318,81.2697,91499.0
2023-06-30 13:10:00,85.8,85.83,85.71,85.81,107863.0,81.2602,81.2886,81.175,81.2697,107863.0
2023-06-30 13:20:00,85.81,85.84,85.78,85.78,43079.0,81.2697,81.2981,81.2413,81.2413,43079.0
2023-06-30 13:30:00,85.78,85.91,85.78,85.78,61015.0,81.2413,81.3644,81.2413,81.2413,61015.0
2023-06-30 13:40:00,85.77,85.88,85.7,85.87,52480.0,81.2318,81.336,81.1655,81.3265,52480.0
2023-06-30 13:50:00,85.87,85.88,85.78,85.79,53755.0,81.3265,81.336,81.2413,81.2508,53755.0
2023-06-30 14:00:00,85.8,85.88,85.74,85.79,66963.0,81.2602,81.336,81.2034,81.2508,66963.0
2023-06-30 14:10:00,85.79,85.8,85.69,85.69,60150.0,81.2508,81.2602,81.156,81.156,60150.0
2023-06-30 14:20:00,85.7,85.74,85.62,85.71,64472.0,81.1655,81.2034,81.0897,81.175,64472.0
2023-06-30 14:30:00,85.7,85.75,85.68,85.73,87266.0,81.1655,81.2129,81.1466,81.1939,87266.0
2023-06-30 14:40:00,85.73,85.75,85.63,85.64,164485.0,81.1939,81.2129,81.0992,81.1087,164485.0
2023-06-30 14:50:00,85.64,85.66,85.58,85.61,51937.0,81.1087,81.1276,81.0519,81.0803,51937.0
2023-06-30 15:00:00,85.61,85.63,85.45,85.5,85036.0,81.0803,81.0992,80.9287,80.9761,85036.0
2023-06-30 15:10:00,85.5,85.66,85.49,85.62,123991.0,80.9761,81.1276,80.9666,81.0897,123991.0
2023-06-30 15:20:00,85.62,85.62,85.54,85.59,231306.0,81.0897,81.0897,81.014,81.0613,231306.0
2023-06-30 15:30:00,85.59,85.73,85.56,85.71,158176.0,81.0613,81.1939,81.0329,81.175,158176.0
2023-06-30 15:40:00,85.72,86.12,85.71,86.05,203536.0,81.1845,81.5633,81.175,81.497,203536.0
2023-06-30 15:50:00,86.06,86.66,86.06,86.55,1392014.0,81.5065,82.0747,81.5065,81.9705,1392014.0
2023-07-03 09:30:00,86.44,86.95,86.08,86.65,261256.0,81.8664,82.3494,81.5254,82.0653,261256.0
2023-07-03 09:40:00,86.65,86.84,86.31,86.73,178271.0,82.0653,82.2452,81.7432,82.141,178271.0
2023-07-03 09:50:00,86.73,86.92,86.73,86.86,113327.0,82.141,82.321,82.141,82.2641,113327.0
2023-07-03 10:00:00,86.86,87.3,86.78,87.13,149748.0,82.2641,82.6809,82.1884,82.5199,149748.0
2023-07-03 10:10:00,87.13,87.32,87.09,87.27,104121.0,82.5199,82.6998,82.482,82.6524,104121.0
2023-07-03 10:20:00,87.28,87.37,87.2,87.36,95954.0,82.6619,82.7472,82.5862,82.7377,95954.0
2023-07-03 10:30:00,87.37,87.51,87.36,87.5,103105.0,82.7472,82.8797,82.7377,82.8703,103105.0
2023-07-03 10:40:00,87.5,87.53,87.39,87.49,69984.0,82.8703,82.8987,82.7661,82.8608,69984.0
2023-07-03 10:50:00,87.48,87.58,87.37,87.4,89300.0,82.8513,82.946,82.7472,82.7756,89300.0
2023-07-03 11:00:00,87.4,87.62,87.39,87.6,97154.0,82.7756,82.9839,82.7661,82.965,97154.0
2023-07-03 11:10:00,87.6,87.61,87.5,87.56,117605.0,82.965,82.9745,82.8703,82.9271,117605.0
2023-07-03 11:20:00,87.55,87.65,87.5,87.64,84235.0,82.9176,83.0123,82.8703,83.0029,84235.0
2023-07-03 11:30:00,87.65,87.7,87.6,87.63,100771.0,83.0123,83.0597,82.965,82.9934,100771.0
2023-07-03 11:40:00,87.62,87.64,87.5,87.55,81108.0,82.9839,83.0029,82.8703,82.9176,81108.0
2023-07-03 11:50:00,87.55,87.61,87.51,87.52,195211.0,82.9176,82.9745,82.8797,82.8892,195211.0
2023-07-03 12:00:00,87.51,87.55,87.44,87.5,92981.0,82.8797,82.9176,82.8135,82.8703,92981.0
2023-07-03 12:10:00,87.51,87.51,87.3,87.31,114185.0,82.8797,82.8797,82.6809,82.6903,114185.0
2023-07-03 12:20:00,87.31,87.41,87.3,87.37,106364.0,82.6903,82.785,82.6809,82.7472,106364.0
2023-07-03 12:30:00,87.36,87.38,87.28,87.31,96888.0,82.7377,82.7566,82.6619,82.6903,96888.0
2023-07-03 12:40:00,87.31,87.31,87.14,87.23,239290.0,82.6903,82.6903,82.5293,82.6146,239290.0
2023-07-03 12:50:00,87.24,87.37,87.23,87.28,421726.0,82.624,82.7472,82.6146,82.6619,421726.0
2023-07-05 09:30:00,87.12,87.14,86.43,86.72,354992.0,82.5104,82.5293,81.8569,82.1315,354992.0
2023-07-05 09:40:00,86.71,86.76,86.39,86.74,256505.0,82.1221,82.1694,81.819,82.1505,256505.0
2023-07-05 09:50:00,86.74,87.32,86.73,87.32,180548.0,82.1505,82.6998,82.141,82.6998,180548.0
2023-07-05 10:00:00,87.32,87.36,87.17,87.23,97833.0,82.6998,82.7377,82.5577,82.6146,97833.0
2023-07-05 10:10:00,87.22,87.34,87.13,87.18,81678.0,82.6051,82.7187,82.5199,82.5672,81678.0
2023-07-05 10:20:00,87.18,87.21,86.97,87.13,86325.0,82.5672,82.5956,82.3683,82.5199,86325.0
2023-07-05 10:30:00,87.14,87.31,87.14,87.31,88091.0,82.5293,82.6903,82.5293,82.6903,88091.0
2023-07-05 10:40:00,87.3,87.42,87.3,87.41,117277.0,82.6809,82.7945,82.6809,82.785,117277.0
2023-07-05 10:50:00,87.41,87.88,87.4,87.73,237095.0,82.785,83.2302,82.7756,83.0881,237095.0
2023-07-05 11:00:00,87.73,87.94,87.71,87.86,141592.0,83.0881,83.287,83.0692,83.2112,141592.0
2023-07-05 11:10:00,87.84,87.96,87.78,87.79,66757.0,83.1923,83.3059,83.1355,83.1449,66757.0
2023-07-05 11:20:00,87.79,88.03,87.78,87.98,89762.0,83.1449,83.3722,83.1355,83.3249,89762.0
2023-07-05 11:30:00,87.98,88.07,87.95,87.96,60803.0,83.3249,83.4101,83.2965,83.3059,60803.0
2023-07-05 11:40:00,87.96,88.01,87.86,87.88,72986.0,83.3059,83.3533,83.2112,83.2302,72986.0
2023-07-05 11:50:00,87.89,87.93,87.85,87.93,130213.0,83.2396,83.2775,83.2018,83.2775,130213.0
2023-07-05 12:00:00,87.93,88.02,87.89,88.01,59004.0,83.2775,83.3628,83.2396,83.3533,59004.0
2023-07-05 12:10:00,88.01,88.01,87.82,87.85,58278.0,83.3533,83.3533,83.1733,83.2018,58278.0
2023-07-05 12:20:00,87.85,87.91,87.81,87.89,56892.0,83.2018,83.2586,83.1639,83.2396,56892.0
2023-07-05 12:30:00,87.9,87.97,87.79,87.96,105246.0,83.2491,83.3154,83.1449,83.3059,105246.0
2023-07-05 12:40:00,87.96,88.02,87.91,88.01,35772.0,83.3059,83.3628,83.2586,83.3533,35772.0
2023-07-05 12:50:00,88.03,88.08,87.97,88.05,33372.0,83.3722,83.4196,83.3154,83.3912,33372.0
2023-07-05 13:00:00,88.05,88.05,87.75,87.76,54537.0,83.3912,83.3912,83.107,83.1165,54537.0
2023-07-05 13:10:00,87.76,87.82,87.72,87.8,72597.0,83.1165,83.1733,83.0786,83.1544,72597.0
2023-07-05 13:20:00,87.81,87.86,87.75,87.78,60453.0,83.1639,83.2112,83.107,83.1355,60453.0
2023-07-05 13:30:00,87.78,87.87,87.77,87.81,36858.0,83.1355,83.2207,83.126,83.1639,36858.0
2023-07-05 13:40:00,87.81,87.97,87.81,87.93,63854.0,83.1639,83.3154,83.1639,83.2775,63854.0
2023-07-05 13:50:00,87.93,87.96,87.89,87.9,32511.0,83.2775,83.3059,83.2396,83.2491,32511.0
2023-07-05 14:00:00,87.9,87.96,87.87,87.91,68974.0,83.2491,83.3059,83.2207,83.2586,68974.0
2023-07-05 14:10:00,87.91,87.91,87.71,87.74,105239.0,83.2586,83.2586,83.0692,83.0976,105239.0
2023-07-05 14:20:00,87.74,87.76,87.63,87.66,77369.0,83.0976,83.1165,82.9934,83.0218,77369.0
2023-07-05 14:30:00,87.67,87.78,87.65,87.74,66542.0,83.0313,83.1355,83.0123,83.0976,66542.0
2023-07-05 14:40:00,87.75,87.91,87.74,87.88,53662.0,83.107,83.2586,83.0976,83.2302,53662.0
2023-07-05 14:50:00,87.87,87.94,87.87,87.92,60955.0,83.2207,83.287,83.2207,83.2681,60955.0
2023-07-05 15:00:00,87.92,87.95,87.89,87.95,61325.0,83.2681,83.2965,83.2396,83.2965,61325.0
2023-07-05 15:10:00,87.95,87.97,87.88,87.89,203965.0,83.2965,83.3154,83.2302,83.2396,203965.0
2023-07-05 15:20:00,87.89,87.97,87.87,87.94,56947.0,83.2396,83.3154,83.2207,83.287,56947.0
2023-07-05 15:30:00,87.94,87.94,87.67,87.7,160110.0,83.287,83.287,83.0313,83.0597,160110.0
2023-07-05 15:40:00,87.7,87.74,87.63,87.7,391603.0,83.0597,83.0976,82.9934,83.0597,391603.0
2023-07-05 15:50:00,87.69,87.69,87.52,87.54,722983.0,83.0502,83.0502,82.8892,82.9082,722983.0
2023-07-06 09:30:00,86.44,86.58,85.27,85.47,725139.0,81.8664,81.999,80.7583,80.9477,725139.0
2023-07-06 09:40:00,85.46,85.99,85.44,85.84,319471.0,80.9382,81.4402,80.9193,81.2981,319471.0
2023-07-06 09:50:00,85.85,86.06,85.78,85.93,385137.0,81.3076,81.5065,81.2413,81.3833,385137.0
2023-07-06 10:00:00,85.94,86.01,85.76,85.83,286355.0,81.3928,81.4591,81.2223,81.2886,286355.0
2023-07-06 10:10:00,85.83,85.96,85.73,85.75,190258.0,81.2886,81.4118,81.1939,81.2129,190258.0
2023-07-06 10:20:00,85.76,86.03,85.76,85.88,105845.0,81.2223,81.4781,81.2223,81.336,105845.0
2023-07-06 10:30:00,85.87,86.16,85.84,85.9,182900.0,81.3265,81.6012,81.2981,81.3549,182900.0
2023-07-06 10:40:00,85.89,86.02,85.82,85.98,108245.0,81.3455,81.4686,81.2792,81.4307,108245.0
2023-07-06 10:50:00,85.99,86.02,85.86,85.95,92709.0,81.4402,81.4686,81.3171,81.4023,92709.0
2023-07-06 11:00:00,85.96,85.97,85.88,85.95,127937.0,81.4118,81.4212,81.336,81.4023,127937.0
2023-07-06 11:10:00,85.96,86.19,85.9,86.06,79141.0,81.4118,81.6296,81.3549,81.5065,79141.0
2023-07-06 11:20:00,86.06,86.23,86.04,86.13,108665.0,81.5065,81.6675,81.4875,81.5728,108665.0
2023-07-06 11:30:00,86.12,86.26,86.12,86.15,138869.0,81.5633,81.6959,81.5633,81.5917,138869.0
2023-07-06 11:40:00,86.15,86.29,86.15,86.26,147557.0,81.5917,81.7243,81.5917,81.6959,147557.0
2023-07-06 11:50:00,86.25,86.47,86.22,86.47,133241.0,81.6864,81.8948,81.658,81.8948,133241.0
2023-07-06 12:00:00,86.47,86.62,86.45,86.58,121698.0,81.8948,82.0368,81.8758,81.999,121698.0
2023-07-06 12:10:00,86.6,86.68,86.59,86.63,64351.0,82.0179,82.0937,82.0084,82.0463,64351.0
2023-07-06 12:20:00,86.62,86.74,86.62,86.65,52618.0,82.0368,82.1505,82.0368,82.0653,52618.0
2023-07-06 12:30:00,86.64,86.67,86.58,86.61,96234.0,82.0558,82.0842,81.999,82.0274,96234.0
2023-07-06 12:40:00,86.62,86.73,86.61,86.73,75050.0,82.0368,82.141,82.0274,82.141,75050.0
2023-07-06 12:50:00,86.73,86.82,86.73,86.77,42183.0,82.141,82.2263,82.141,82.1789,42183.0
2023-07-06 13:00:00,86.76,86.79,86.7,86.76,36060.0,82.1694,82.1978,82.1126,82.1694,36060.0
2023-07-06 13:10:00,86.76,86.81,86.73,86.77,47320.0,82.1694,82.2168,82.141,82.1789,47320.0
2023-07-06 13:20:00,86.77,86.85,86.75,86.82,37171.0,82.1789,82.2547,82.16,82.2263,37171.0
2023-07-06 13:30:00,86.83,86.91,86.82,86.82,57204.0,82.2357,82.3115,82.2263,82.2263,57204.0
2023-07-06 13:40:00,86.83,86.87,86.78,86.86,57736.0,82.2357,82.2736,82.1884,82.2641,57736.0
2023-07-06 13:50:00,86.87,86.92,86.86,86.88,62589.0,82.2736,82.321,82.2641,82.2831,62589.0
2023-07-06 14:00:00,86.88,86.88,86.78,86.8,51648.0,82.2831,82.2831,82.1884,82.2073,51648.0
2023-07-06 14:10:00,86.79,86.9,86.78,86.87,43937.0,82.1978,82.302,82.1884,82.2736,43937.0
2023-07-06 14:20:00,86.88,86.88,86.77,86.84,51203.0,82.2831,82.2831,82.1789,82.2452,51203.0
2023-07-06 14:30:00,86.84,86.87,86.74,86.8,61567.0,82.2452,82.2736,82.1505,82.2073,61567.0
2023-07-06 14:40:00,86.79,86.94,86.79,86.86,76598.0,82.1978,82.3399,82.1978,82.2641,76598.0
2023-07-06 14:50:00,86.87,86.93,86.85,86.92,208596.0,82.2736,82.3304,82.2547,82.321,208596.0
2023-07-06 15:00:00,86.92,86.92,86.85,86.87,124561.0,82.321,82.321,82.2547,82.2736,124561.0
2023-07-06 15:10:00,86.86,86.88,86.76,86.84,159389.0,82.2641,82.2831,82.1694,82.2452,159389.0
2023-07-06 15:20:00,86.84,86.94,86.83,86.88,199617.0,82.2452,82.3399,82.2357,82.2831,199617.0
2023-07-06 15:30:00,86.88,86.94,86.83,86.92,112593.0,82.2831,82.3399,82.2357,82.321,112593.0
2023-07-06 15:40:00,86.92,86.92,86.74,86.83,222095.0,82.321,82.321,82.1505,82.2357,222095.0
2023-07-06 15:50:00,86.83,86.99,86.82,86.88,624294.0,82.2357,82.3873,82.2263,82.2831,624294.0
2023-07-07 09:30:00,86.48,86.7,86.24,86.32,323185.0,81.9042,82.1126,81.6769,81.7527,323185.0
2023-07-07 09:40:00,86.29,86.69,86.23,86.59,257305.0,81.7243,82.1031,81.6675,82.0084,257305.0
2023-07-07 09:50:00,86.59,86.73,86.38,86.5,183880.0,82.0084,82.141,81.8095,81.9232,183880.0
2023-07-07 10:00:00,86.52,86.6,86.26,86.42,132155.0,81.9421,82.0179,81.6959,81.8474,132155.0
2023-07-07 10:10:00,86.41,86.54,86.36,86.48,111539.0,81.838,81.9611,81.7906,81.9042,111539.0
2023-07-07 10:20:00,86.5,86.61,86.49,86.51,143460.0,81.9232,82.0274,81.9137,81.9327,143460.0
2023-07-07 10:30:00,86.51,86.76,86.44,86.73,105860.0,81.9327,82.1694,81.8664,82.141,105860.0
2023-07-07 10:40:00,86.73,86.83,86.7,86.75,81457.0,82.141,82.2357,82.1126,82.16,81457.0
2023-07-07 10:50:00,86.75,86.89,86.73,86.82,91385.0,82.16,82.2926,82.141,82.2263,91385.0
2023-07-07 11:00:00,86.83,86.83,86.68,86.72,234510.0,82.2357,82.2357,82.0937,82.1315,234510.0
2023-07-07 11:10:00,86.72,86.77,86.62,86.65,45621.0,82.1315,82.1789,82.0368,82.0653,45621.0
2023-07-07 11:20:00,86.64,86.66,86.54,86.66,73081.0,82.0558,82.0747,81.9611,82.0747,73081.0
2023-07-07 11:30:00,86.67,86.9,86.66,86.79,112023.0,82.0842,82.302,82.0747,82.1978,112023.0
2023-07-07 11:40:00,86.79,86.81,86.64,86.68,53524.0,82.1978,82.2168,82.0558,82.0937,53524.0
2023-07-07 11:50:00,86.67,86.69,86.48,86.61,42181.0,82.0842,82.1031,81.9042,82.0274,42181.0
2023-07-07 12:00:00,86.62,86.69,86.6,86.66,56313.0,82.0368,82.1031,82.0179,82.0747,56313.0
2023-07-07 12:10:00,86.66,86.68,86.61,86.63,55316.0,82.0747,82.0937,82.0274,82.0463,55316.0
2023-07-07 12:20:00,86.62,86.77,86.62,86.73,65819.0,82.0368,82.1789,82.0368,82.141,65819.0
2023-07-07 12:30:00,86.73,86.93,86.69,86.88,155874.0,82.141,82.3304,82.1031,82.2831,155874.0
2023-07-07 12:40:00,86.88,87.02,86.87,87.0,102590.0,82.2831,82.4157,82.2736,82.3967,102590.0
2023-07-07 12:50:00,87.0,87.07,86.96,87.05,81277.0,82.3967,82.463,82.3588,82.4441,81277.0
2023-07-07 13:00:00,87.06,87.17,87.06,87.07,78965.0,82.4536,82.5577,82.4536,82.463,78965.0
2023-07-07 13:10:00,87.07,87.16,87.06,87.15,111558.0,82.463,82.5483,82.4536,82.5388,111558.0
2023-07-07 13:20:00,87.15,87.2,87.12,87.17,126311.0,82.5388,82.5862,82.5104,82.5577,126311.0
2023-07-07 13:30:00,87.17,87.17,86.91,86.95,86798.0,82.5577,82.5577,82.3115,82.3494,86798.0
2023-07-07 13:40:00,86.96,87.03,86.94,86.96,38349.0,82.3588,82.4251,82.3399,82.3588,38349.0
2023-07-07 13:50:00,86.97,87.01,86.86,86.94,118563.0,82.3683,82.4062,82.2641,82.3399,118563.0
2023-07-07 14:00:00,86.95,86.99,86.92,86.94,43604.0,82.3494,82.3873,82.321,82.3399,43604.0
2023-07-07 14:10:00,86.94,86.97,86.9,86.93,105306.0,82.3399,82.3683,82.302,82.3304,105306.0
2023-07-07 14:20:00,86.92,86.99,86.91,86.98,56752.0,82.321,82.3873,82.3115,82.3778,56752.0
2023-07-07 14:30:00,86.98,86.99,86.92,86.95,57141.0,82.3778,82.3873,82.321,82.3494,57141.0
2023-07-07 14:40:00,86.94,87.0,86.91,86.95,45368.0,82.3399,82.3967,82.3115,82.3494,45368.0
2023-07-07 14:50:00,86.94,86.97,86.85,86.91,51262.0,82.3399,82.3683,82.2547,82.3115,51262.0
2023-07-07 15:00:00,86.9,86.95,86.85,86.87,97377.0,82.302,82.3494,82.2547,82.2736,97377.0
2023-07-07 15:10:00,86.87,86.9,86.76,86.8,120247.0,82.2736,82.302,82.1694,82.2073,120247.0
2023-07-07 15:20:00,86.8,86.83,86.76,86.78,118386.0,82.2073,82.2357,82.1694,82.1884,118386.0
2023-07-07 15:30:00,86.78,86.94,86.77,86.86,140739.0,82.1884,82.3399,82.1789,82.2641,140739.0
2023-07-07 15:40:00,86.85,86.9,86.75,86.77,278950.0,82.2547,82.302,82.16,82.1789,278950.0
2023-07-07 15:50:00,86.78,86.82,86.6,86.65,527377.0,82.1884,82.2263,82.0179,82.0653,527377.0
2023-07-10 09:30:00,86.43,86.74,86.18,86.28,254506.0,81.8569,82.1505,81.6201,81.7148,254506.0
2023-07-10 09:40:00,86.27,86.66,86.22,86.65,181685.0,81.7054,82.0747,81.658,82.0653,181685.0
2023-07-10 09:50:00,86.65,86.91,86.65,86.73,115011.0,82.0653,82.3115,82.0653,82.141,115011.0
2023-07-10 10:00:00,86.72,86.84,86.62,86.66,89548.0,82.1315,82.2452,82.0368,82.0747,89548.0
2023-07-10 10:10:00,86.66,86.69,86.52,86.61,106073.0,82.0747,82.1031,81.9421,82.0274,106073.0
2023-07-10 10:20:00,86.62,86.64,86.44,86.47,108201.0,82.0368,82.0558,81.8664,81.8948,108201.0
2023-07-10 10:30:00,86.47,86.54,86.28,86.45,166266.0,81.8948,81.9611,81.7148,81.8758,166266.0
2023-07-10 10:40:00,86.46,86.58,86.4,86.52,65629.0,81.8853,81.999,81.8285,81.9421,65629.0
2023-07-10 10:50:00,86.52,86.55,86.28,86.31,110011.0,81.9421,81.9705,81.7148,81.7432,110011.0
2023-07-10 11:00:00,86.32,86.4,86.27,86.37,91928.0,81.7527,81.8285,81.7054,81.8001,91928.0
2023-07-10 11:10:00,86.37,86.48,86.35,86.37,54021.0,81.8001,81.9042,81.7811,81.8001,54021.0
2023-07-10 11:20:00,86.36,86.52,86.34,86.46,81940.0,81.7906,81.9421,81.7717,81.8853,81940.0
2023-07-10 11:30:00,86.46,86.62,86.45,86.55,72904.0,81.8853,82.0368,81.8758,81.9705,72904.0
2023-07-10 11:40:00,86.55,86.67,86.49,86.67,62154.0,81.9705,82.0842,81.9137,82.0842,62154.0
2023-07-10 11:50:00,86.67,86.75,86.65,86.73,50729.0,82.0842,82.16,82.0653,82.141,50729.0
2023-07-10 12:00:00,86.74,86.76,86.64,86.67,75916.0,82.1505,82.1694,82.0558,82.0842,75916.0
2023-07-10 12:10:00,86.68,86.74,86.68,86.72,45511.0,82.0937,82.1505,82.0937,82.1315,45511.0
2023-07-10 12:20:00,86.72,86.79,86.72,86.74,64453.0,82.1315,82.1978,82.1315,82.1505,64453.0
2023-07-10 12:30:00,86.75,86.86,86.74,86.76,84838.0,82.16,82.2641,82.1505,82.1694,84838.0
2023-07-10 12:40:00,86.77,86.9,86.72,86.88,36392.0,82.1789,82.302,82.1315,82.2831,36392.0
2023-07-10 12:50:00,86.88,86.91,86.83,86.88,64104.0,82.2831,82.3115,82.2357,82.2831,64104.0
2023-07-10 13:00:00,86.89,86.89,86.79,86.84,46563.0,82.2926,82.2926,82.1978,82.2452,46563.0
2023-07-10 13:10:00,86.84,86.9,86.82,86.89,40999.0,82.2452,82.302,82.2263,82.2926,40999.0
2023-07-10 13:20:00,86.89,86.96,86.87,86.96,35802.0,82.2926,82.3588,82.2736,82.3588,35802.0
2023-07-10 13:30:00,86.96,87.04,86.91,87.02,225016.0,82.3588,82.4346,82.3115,82.4157,225016.0
2023-07-10 13:40:00,87.02,87.09,87.02,87.02,63823.0,82.4157,82.482,82.4157,82.4157,63823.0
2023-07-10 13:50:00,87.01,87.09,87.01,87.06,44234.0,82.4062,82.482,82.4062,82.4536,44234.0
2023-07-10 14:00:00,87.06,87.08,86.98,86.98,42488.0,82.4536,82.4725,82.3778,82.3778,42488.0
2023-07-10 14:10:00,86.99,87.01,86.92,86.92,46480.0,82.3873,82.4062,82.321,82.321,46480.0
2023-07-10 14:20:00,86.93,87.03,86.93,86.97,83303.0,82.3304,82.4251,82.3304,82.3683,83303.0
2023-07-10 14:30:00,86.96,87.09,86.94,87.03,96596.0,82.3588,82.482,82.3399,82.4251,96596.0
2023-07-10 14:40:00,87.03,87.04,86.97,86.99,62963.0,82.4251,82.4346,82.3683,82.3873,62963.0
2023-07-10 14:50:00,86.98,87.02,86.96,87.01,78886.0,82.3778,82.4157,82.3588,82.4062,78886.0
2023-07-10 15:00:00,87.02,87.05,86.93,86.94,114884.0,82.4157,82.4441,82.3304,82.3399,114884.0
2023-07-10 15:10:00,86.93,86.94,86.85,86.86,81629.0,82.3304,82.3399,82.2547,82.2641,81629.0
2023-07-10 15:20:00,86.86,86.95,86.82,86.93,188198.0,82.2641,82.3494,82.2263,82.3304,188198.0
2023-07-10 15:30:00,86.93,86.95,86.88,86.89,180791.0,82.3304,82.3494,82.2831,82.2926,180791.0
2023-07-10 15:40:00,86.89,87.0,86.87,86.93,231062.0,82.2926,82.3967,82.2736,82.3304,231062.0
2023-07-10 15:50:00,86.92,87.04,86.86,87.03,691207.0,82.321,82.4346,82.2641,82.4251,691207.0
2023-07-11 09:30:00,87.3,87.47,87.13,87.31,198264.0,82.6809,82.8419,82.5199,82.6903,198264.0
2023-07-11 09:40:00,87.31,87.43,87.08,87.2,145483.0,82.6903,82.804,82.4725,82.5862,145483.0
2023-07-11 09:50:00,87.2,87.23,87.02,87.18,76342.0,82.5862,82.6146,82.4157,82.5672,76342.0
2023-07-11 10:00:00,87.19,87.34,87.12,87.18,108381.0,82.5767,82.7187,82.5104,82.5672,108381.0
2023-07-11 10:10:00,87.18,87.38,87.05,87.38,75314.0,82.5672,82.7566,82.4441,82.7566,75314.0
2023-07-11 10:20:00,87.38,87.48,87.31,87.4,114811.0,82.7566,82.8513,82.6903,82.7756,114811.0
2023-07-11 10:30:00,87.39,87.41,87.23,87.36,117174.0,82.7661,82.785,82.6146,82.7377,117174.0
2023-07-11 10:40:00,87.36,87.46,87.35,87.39,106760.0,82.7377,82.8324,82.7282,82.7661,106760.0
2023-07-11 10:50:00,87.39,87.56,87.37,87.54,128404.0,82.7661,82.9271,82.7472,82.9082,128404.0
2023-07-11 11:00:00,87.54,87.57,87.42,87.46,69301.0,82.9082,82.9366,82.7945,82.8324,69301.0
2023-07-11 11:10:00,87.47,87.59,87.42,87.59,78698.0,82.8419,82.9555,82.7945,82.9555,78698.0
2023-07-11 11:20:00,87.59,87.66,87.54,87.61,77671.0,82.9555,83.0218,82.9082,82.9745,77671.0
2023-07-11 11:30:00,87.6,87.72,87.58,87.71,67580.0,82.965,83.0786,82.946,83.0692,67580.0
2023-07-11 11:40:00,87.72,87.78,87.66,87.68,67786.0,83.0786,83.1355,83.0218,83.0408,67786.0
2023-07-11 11:50:00,87.67,87.72,87.62,87.69,102397.0,83.0313,83.0786,82.9839,83.0502,102397.0
2023-07-11 12:00:00,87.7,87.78,87.68,87.76,118694.0,83.0597,83.1355,83.0408,83.1165,118694.0
2023-07-11 12:10:00,87.75,87.83,87.74,87.79,59014.0,83.107,83.1828,83.0976,83.1449,59014.0
2023-07-11 12:20:00,87.79,87.81,87.61,87.67,50886.0,83.1449,83.1639,82.9745,83.0313,50886.0
2023-07-11 12:30:00,87.68,87.73,87.62,87.69,34976.0,83.0408,83.0881,82.9839,83.0502,34976.0
2023-07-11 12:40:00,87.69,87.81,87.69,87.79,53622.0,83.0502,83.1639,83.0502,83.1449,53622.0
2023-07-11 12:50:00,87.81,87.84,87.74,87.77,46587.0,83.1639,83.1923,83.0976,83.126,46587.0
2023-07-11 13:00:00,87.76,87.8,87.69,87.75,46643.0,83.1165,83.1544,83.0502,83.107,46643.0
2023-07-11 13:10:00,87.75,87.75,87.67,87.68,32583.0,83.107,83.107,83.0313,83.0408,32583.0
2023-07-11 13:20:00,87.69,87.74,87.67,87.72,59409.0,83.0502,83.0976,83.0313,83.0786,59409.0
2023-07-11 13:30:00,87.73,87.73,87.59,87.62,57745.0,83.0881,83.0881,82.9555,82.9839,57745.0
2023-07-11 13:40:00,87.62,87.74,87.61,87.74,36116.0,82.9839,83.0976,82.9745,83.0976,36116.0
2023-07-11 13:50:00,87.74,87.76,87.66,87.7,44302.0,83.0976,83.1165,83.0218,83.0597,44302.0
2023-07-11 14:00:00,87.7,87.79,87.64,87.64,141178.0,83.0597,83.1449,83.0029,83.0029,141178.0
2023-07-11 14:10:00,87.63,87.64,87.55,87.63,47888.0,82.9934,83.0029,82.9176,82.9934,47888.0
2023-07-11 14:20:00,87.62,87.67,87.57,87.66,48933.0,82.9839,83.0313,82.9366,83.0218,48933.0
2023-07-11 14:30:00,87.67,87.71,87.63,87.66,37721.0,83.0313,83.0692,82.9934,83.0218,37721.0
2023-07-11 14:40:00,87.67,87.77,87.67,87.76,42740.0,83.0313,83.126,83.0313,83.1165,42740.0
2023-07-11 14:50:00,87.76,87.81,87.71,87.79,43464.0,83.1165,83.1639,83.0692,83.1449,43464.0
2023-07-11 15:00:00,87.8,87.86,87.79,87.84,53090.0,83.1544,83.2112,83.1449,83.1923,53090.0
2023-07-11 15:10:00,87.84,87.89,87.78,87.89,35962.0,83.1923,83.2396,83.1355,83.2396,35962.0
2023-07-11 15:20:00,87.9,87.93,87.88,87.9,70004.0,83.2491,83.2775,83.2302,83.2491,70004.0
2023-07-11 15:30:00,87.9,87.92,87.81,87.89,86230.0,83.2491,83.2681,83.1639,83.2396,86230.0
2023-07-11 15:40:00,87.88,88.19,87.87,88.17,189184.0,83.2302,83.5238,83.2207,83.5048,189184.0
2023-07-11 15:50:00,88.18,88.22,88.11,88.18,520429.0,83.5143,83.5522,83.448,83.5143,520429.0
2023-07-12 09:30:00,89.23,89.46,89.05,89.22,637212.0,84.5087,84.7266,84.3383,84.4993,637212.0
2023-07-12 09:40:00,89.23,89.23,88.97,89.01,269179.0,84.5087,84.5087,84.2625,84.3004,269179.0
2023-07-12 09:50:00,89.02,89.33,88.96,89.27,187188.0,84.3099,84.6034,84.253,84.5466,187188.0
2023-07-12 10:00:00,89.27,89.32,89.03,89.24,161562.0,84.5466,84.594,84.3193,84.5182,161562.0
2023-07-12 10:10:00,89.23,89.27,89.13,89.14,203325.0,84.5087,84.5466,84.414,84.4235,203325.0
2023-07-12 10:20:00,89.14,89.18,88.99,89.0,87467.0,84.4235,84.4614,84.2814,84.2909,87467.0
2023-07-12 10:30:00,89.0,89.18,88.99,89.05,139928.0,84.2909,84.4614,84.2814,84.3383,139928.0
2023-07-12 10:40:00,89.05,89.11,88.99,89.04,144499.0,84.3383,84.3951,84.2814,84.3288,144499.0
2023-07-12 10:50:00,89.04,89.09,88.97,89.02,134032.0,84.3288,84.3761,84.2625,84.3099,134032.0
2023-07-12 11:00:00,89.02,89.03,88.85,88.91,285133.0,84.3099,84.3193,84.1488,84.2057,285133.0
2023-07-12 11:10:00,88.92,88.99,88.88,88.95,146427.0,84.2151,84.2814,84.1773,84.2436,146427.0
2023-07-12 11:20:00,88.96,89.08,88.95,88.97,186884.0,84.253,84.3667,84.2436,84.2625,186884.0
2023-07-12 11:30:00,88.97,89.24,88.96,89.19,204932.0,84.2625,84.5182,84.253,84.4709,204932.0
2023-07-12 11:40:00,89.18,89.19,88.96,89.18,168973.0,84.4614,84.4709,84.253,84.4614,168973.0
2023-07-12 11:50:00,89.18,89.22,88.91,88.96,143651.0,84.4614,84.4993,84.2057,84.253,143651.0
2023-07-12 12:00:00,88.95,89.03,88.87,88.99,82686.0,84.2436,84.3193,84.1678,84.2814,82686.0
2023-07-12 12:10:00,88.99,89.15,88.98,89.06,123898.0,84.2814,84.433,84.272,84.3477,123898.0
2023-07-12 12:20:00,89.07,89.17,89.07,89.13,104337.0,84.3572,84.4519,84.3572,84.414,104337.0
2023-07-12 12:30:00,89.13,89.26,89.13,89.2,142563.0,84.414,84.5372,84.414,84.4803,142563.0
2023-07-12 12:40:00,89.2,89.27,89.18,89.23,133696.0,84.4803,84.5466,84.4614,84.5087,133696.0
2023-07-12 12:50:00,89.22,89.36,89.21,89.31,124713.0,84.4993,84.6319,84.4898,84.5845,124713.0
2023-07-12 13:00:00,89.31,89.33,89.22,89.29,31285.0,84.5845,84.6034,84.4993,84.5656,31285.0
2023-07-12 13:10:00,89.29,89.38,89.28,89.36,33894.0,84.5656,84.6508,84.5561,84.6319,33894.0
2023-07-12 13:20:00,89.36,89.36,89.29,89.31,41770.0,84.6319,84.6319,84.5656,84.5845,41770.0
2023-07-12 13:30:00,89.31,89.34,89.24,89.24,160915.0,84.5845,84.6129,84.5182,84.5182,160915.0
2023-07-12 13:40:00,89.24,89.28,89.2,89.23,34765.0,84.5182,84.5561,84.4803,84.5087,34765.0
2023-07-12 13:50:00,89.23,89.27,89.18,89.22,29675.0,84.5087,84.5466,84.4614,84.4993,29675.0
2023-07-12 14:00:00,89.22,89.28,89.18,89.24,62636.0,84.4993,84.5561,84.4614,84.5182,62636.0
2023-07-12 14:10:00,89.24,89.28,89.21,89.24,55545.0,84.5182,84.5561,84.4898,84.5182,55545.0
2023-07-12 14:20:00,89.23,89.28,89.17,89.19,53099.0,84.5087,84.5561,84.4519,84.4709,53099.0
2023-07-12 14:30:00,89.18,89.26,89.17,89.23,92411.0,84.4614,84.5372,84.4519,84.5087,92411.0
2023-07-12 14:40:00,89.22,89.23,89.14,89.19,72115.0,84.4993,84.5087,84.4235,84.4709,72115.0
2023-07-12 14:50:00,89.2,89.26,89.15,89.22,102070.0,84.4803,84.5372,84.433,84.4993,102070.0
2023-07-12 15:00:00,89.22,89.25,89.16,89.17,94709.0,84.4993,84.5277,84.4424,84.4519,94709.0
2023-07-12 15:10:00,89.17,89.2,89.11,89.14,154243.0,84.4519,84.4803,84.3951,84.4235,154243.0
2023-07-12 15:20:00,89.12,89.12,88.86,88.91,192156.0,84.4046,84.4046,84.1583,84.2057,192156.0
2023-07-12 15:30:00,88.92,88.93,88.8,88.91,205423.0,84.2151,84.2246,84.1015,84.2057,205423.0
2023-07-12 15:40:00,88.91,89.08,88.9,88.91,252523.0,84.2057,84.3667,84.1962,84.2057,252523.0
2023-07-12 15:50:00,88.91,88.91,88.58,88.66,936017.0,84.2057,84.2057,83.8931,83.9689,936017.0
2023-07-13 09:30:00,88.68,88.72,88.38,88.59,251783.0,83.9878,84.0257,83.7037,83.9026,251783.0
2023-07-13 09:40:00,88.59,88.65,88.22,88.22,208226.0,83.9026,83.9594,83.5522,83.5522,208226.0
2023-07-13 09:50:00,88.22,88.38,88.14,88.29,195246.0,83.5522,83.7037,83.4764,83.6185,195246.0
2023-07-13 10:00:00,88.3,88.47,88.23,88.41,120039.0,83.6279,83.789,83.5617,83.7321,120039.0
2023-07-13 10:10:00,88.41,88.51,88.34,88.36,95891.0,83.7321,83.8268,83.6658,83.6848,95891.0
2023-07-13 10:20:00,88.36,88.48,88.24,88.46,133430.0,83.6848,83.7984,83.5711,83.7795,133430.0
2023-07-13 10:30:00,88.46,88.64,88.46,88.47,149424.0,83.7795,83.95,83.7795,83.789,149424.0
2023-07-13 10:40:00,88.46,88.51,88.41,88.48,130050.0,83.7795,83.8268,83.7321,83.7984,130050.0
2023-07-13 10:50:00,88.49,88.52,88.37,88.47,129030.0,83.8079,83.8363,83.6942,83.789,129030.0
2023-07-13 11:00:00,88.48,88.57,88.46,88.52,131396.0,83.7984,83.8837,83.7795,83.8363,131396.0
2023-07-13 11:10:00,88.53,88.61,88.49,88.59,97598.0,83.8458,83.9215,83.8079,83.9026,97598.0
2023-07-13 11:20:00,88.59,88.67,88.56,88.67,89816.0,83.9026,83.9784,83.8742,83.9784,89816.0
2023-07-13 11:30:00,88.67,88.76,88.62,88.63,79725.0,83.9784,84.0636,83.931,83.9405,79725.0
2023-07-13 11:40:00,88.63,88.79,88.61,88.78,51952.0,83.9405,84.092,83.9215,84.0826,51952.0
2023-07-13 11:50:00,88.78,88.9,88.75,88.85,39537.0,84.0826,84.1962,84.0541,84.1488,39537.0
2023-07-13 12:00:00,88.87,88.87,88.75,88.75,47796.0,84.1678,84.1678,84.0541,84.0541,47796.0
2023-07-13 12:10:00,88.75,88.81,88.71,88.73,61217.0,84.0541,84.111,84.0163,84.0352,61217.0
2023-07-13 12:20:00,88.73,88.79,88.71,88.79,60583.0,84.0352,84.092,84.0163,84.092,60583.0
2023-07-13 12:30:00,88.78,88.87,88.77,88.83,56648.0,84.0826,84.1678,84.0731,84.1299,56648.0
2023-07-13 12:40:00,88.83,88.86,88.77,88.78,34621.0,84.1299,84.1583,84.0731,84.0826,34621.0
2023-07-13 12:50:00,88.77,88.85,88.75,88.83,53905.0,84.0731,84.1488,84.0541,84.1299,53905.0
2023-07-13 13:00:00,88.83,88.86,88.66,88.68,47752.0,84.1299,84.1583,83.9689,83.9878,47752.0
2023-07-13 13:10:00,88.67,88.8,88.67,88.76,35178.0,83.9784,84.1015,83.9784,84.0636,35178.0
2023-07-13 13:20:00,88.76,88.85,88.74,88.82,54604.0,84.0636,84.1488,84.0447,84.1204,54604.0
2023-07-13 13:30:00,88.82,88.86,88.74,88.79,82676.0,84.1204,84.1583,84.0447,84.092,82676.0
2023-07-13 13:40:00,88.79,88.85,88.78,88.83,37848.0,84.092,84.1488,84.0826,84.1299,37848.0
2023-07-13 13:50:00,88.83,88.89,88.81,88.83,53733.0,84.1299,84.1867,84.111,84.1299,53733.0
2023-07-13 14:00:00,88.83,88.9,88.8,88.87,75546.0,84.1299,84.1962,84.1015,84.1678,75546.0
2023-07-13 14:10:00,88.87,88.87,88.78,88.8,86112.0,84.1678,84.1678,84.0826,84.1015,86112.0
2023-07-13 14:20:00,88.8,88.88,88.79,88.86,149569.0,84.1015,84.1773,84.092,84.1583,149569.0
2023-07-13 14:30:00,88.86,88.9,88.84,88.88,172217.0,84.1583,84.1962,84.1394,84.1773,172217.0
2023-07-13 14:40:00,88.89,88.92,88.84,88.9,68805.0,84.1867,84.2151,84.1394,84.1962,68805.0
2023-07-13 14:50:00,88.9,88.96,88.86,88.95,50732.0,84.1962,84.253,84.1583,84.2436,50732.0
2023-07-13 15:00:00,88.95,88.96,88.88,88.9,151606.0,84.2436,84.253,84.1773,84.1962,151606.0
2023-07-13 15:10:00,88.91,89.0,88.82,88.87,333275.0,84.2057,84.2909,84.1204,84.1678,333275.0
2023-07-13 15:20:00,88.88,89.01,88.88,88.99,62397.0,84.1773,84.3004,84.1773,84.2814,62397.0
2023-07-13 15:30:00,88.99,89.18,88.98,89.17,113244.0,84.2814,84.4614,84.272,84.4519,113244.0
2023-07-13 15:40:00,89.18,89.26,89.11,89.14,281625.0,84.4614,84.5372,84.3951,84.4235,281625.0
2023-07-13 15:50:00,89.14,89.29,89.12,89.26,633544.0,84.4235,84.5656,84.4046,84.5372,633544.0
2023-07-14 09:30:00,89.2,89.38,88.54,88.86,230445.0,84.4803,84.6508,83.8552,84.1583,230445.0
2023-07-14 09:40:00,88.84,88.98,88.77,88.82,131792.0,84.1394,84.272,84.0731,84.1204,131792.0
2023-07-14 09:50:00,88.82,89.04,88.8,89.04,115737.0,84.1204,84.3288,84.1015,84.3288,115737.0
2023-07-14 10:00:00,89.04,89.04,88.78,88.81,142538.0,84.3288,84.3288,84.0826,84.111,142538.0
2023-07-14 10:10:00,88.82,88.91,88.72,88.73,72406.0,84.1204,84.2057,84.0257,84.0352,72406.0
2023-07-14 10:20:00,88.72,88.8,88.67,88.7,169863.0,84.0257,84.1015,83.9784,84.0068,169863.0
2023-07-14 10:30:00,88.7,88.75,88.58,88.64,107935.0,84.0068,84.0541,83.8931,83.95,107935.0
2023-07-14 10:40:00,88.64,88.76,88.6,88.75,75848.0,83.95,84.0636,83.9121,84.0541,75848.0
2023-07-14 10:50:00,88.75,88.88,88.75,88.88,75199.0,84.0541,84.1773,84.0541,84.1773,75199.0
2023-07-14 11:00:00,88.89,88.94,88.84,88.88,82493.0,84.1867,84.2341,84.1394,84.1773,82493.0
2023-07-14 11:10:00,88.87,89.03,88.86,89.0,88322.0,84.1678,84.3193,84.1583,84.2909,88322.0
2023-07-14 11:20:00,88.99,89.02,88.9,88.93,84983.0,84.2814,84.3099,84.1962,84.2246,84983.0
2023-07-14 11:30:00,88.94,89.04,88.92,89.01,68228.0,84.2341,84.3288,84.2151,84.3004,68228.0
2023-07-14 11:40:00,89.0,89.02,88.88,88.89,62268.0,84.2909,84.3099,84.1773,84.1867,62268.0
2023-07-14 11:50:00,88.9,88.92,88.79,88.89,68973.0,84.1962,84.2151,84.092,84.1867,68973.0
2023-07-14 12:00:00,88.89,88.92,88.76,88.77,73836.0,84.1867,84.2151,84.0636,84.0731,73836.0
2023-07-14 12:10:00,88.76,88.79,88.7,88.77,61652.0,84.0636,84.092,84.0068,84.0731,61652.0
2023-07-14 12:20:00,88.77,88.86,88.76,88.84,53750.0,84.0731,84.1583,84.0636,84.1394,53750.0
2023-07-14 12:30:00,88.83,88.86,88.78,88.8,44601.0,84.1299,84.1583,84.0826,84.1015,44601.0
2023-07-14 12:40:00,88.8,88.9,88.8,88.88,38573.0,84.1015,84.1962,84.1015,84.1773,38573.0
2023-07-14 12:50:00,88.87,88.87,88.76,88.84,204613.0,84.1678,84.1678,84.0636,84.1394,204613.0
2023-07-14 13:00:00,88.85,88.9,88.8,88.84,46171.0,84.1488,84.1962,84.1015,84.1394,46171.0
2023-07-14 13:10:00,88.84,88.93,88.84,88.92,52839.0,84.1394,84.2246,84.1394,84.2151,52839.0
2023-07-14 13:20:00,88.92,88.98,88.85,88.9,54806.0,84.2151,84.272,84.1488,84.1962,54806.0
2023-07-14 13:30:00,88.9,89.0,88.9,88.91,57110.0,84.1962,84.2909,84.1962,84.2057,57110.0
2023-07-14 13:40:00,88.9,88.96,88.88,88.94,39938.0,84.1962,84.253,84.1773,84.2341,39938.0
2023-07-14 13:50:00,88.95,89.02,88.95,89.0,42877.0,84.2436,84.3099,84.2436,84.2909,42877.0
2023-07-14 14:00:00,88.99,89.09,88.99,89.06,30280.0,84.2814,84.3761,84.2814,84.3477,30280.0
2023-07-14 14:10:00,89.06,89.12,89.03,89.05,48445.0,84.3477,84.4046,84.3193,84.3383,48445.0
2023-07-14 14:20:00,89.03,89.06,88.99,89.01,30844.0,84.3193,84.3477,84.2814,84.3004,30844.0
2023-07-14 14:30:00,89.02,89.07,89.0,89.04,30116.0,84.3099,84.3572,84.2909,84.3288,30116.0
2023-07-14 14:40:00,89.04,89.08,89.01,89.08,40200.0,84.3288,84.3667,84.3004,84.3667,40200.0
2023-07-14 14:50:00,89.07,89.17,89.06,89.16,67319.0,84.3572,84.4519,84.3477,84.4424,67319.0
2023-07-14 15:00:00,89.16,89.16,89.02,89.06,81448.0,84.4424,84.4424,84.3099,84.3477,81448.0
2023-07-14 15:10:00,89.07,89.21,89.04,89.2,110185.0,84.3572,84.4898,84.3288,84.4803,110185.0
2023-07-14 15:20:00,89.2,89.21,89.1,89.14,83441.0,84.4803,84.4898,84.3856,84.4235,83441.0
2023-07-14 15:30:00,89.14,89.19,89.11,89.19,173975.0,84.4235,84.4709,84.3951,84.4709,173975.0
2023-07-14 15:40:00,89.19,89.22,89.08,89.08,214217.0,84.4709,84.4993,84.3667,84.3667,214217.0
2023-07-14 15:50:00,89.08,89.19,89.03,89.16,475098.0,84.3667,84.4709,84.3193,84.4424,475098.0
2023-07-17 09:30:00,88.84,89.0,88.47,88.55,224570.0,84.1394,84.2909,83.789,83.8647,224570.0
2023-07-17 09:40:00,88.54,88.91,88.41,88.91,119652.0,83.8552,84.2057,83.7321,84.2057,119652.0
2023-07-17 09:50:00,88.92,89.13,88.91,89.11,65030.0,84.2151,84.414,84.2057,84.3951,65030.0
2023-07-17 10:00:00,89.13,89.23,89.01,89.04,79865.0,84.414,84.5087,84.3004,84.3288,79865.0
2023-07-17 10:10:00,89.04,89.1,88.92,88.92,77465.0,84.3288,84.3856,84.2151,84.2151,77465.0
2023-07-17 10:20:00,88.92,89.04,88.87,88.98,58045.0,84.2151,84.3288,84.1678,84.272,58045.0
2023-07-17 10:30:00,88.98,89.01,88.77,88.82,81631.0,84.272,84.3004,84.0731,84.1204,81631.0
2023-07-17 10:40:00,88.82,88.9,88.8,88.86,52982.0,84.1204,84.1962,84.1015,84.1583,52982.0
2023-07-17 10:50:00,88.86,88.91,88.78,88.88,75930.0,84.1583,84.2057,84.0826,84.1773,75930.0
2023-07-17 11:00:00,88.88,88.88,88.66,88.7,53823.0,84.1773,84.1773,83.9689,84.0068,53823.0
2023-07-17 11:10:00,88.7,88.83,88.67,88.82,54491.0,84.0068,84.1299,83.9784,84.1204,54491.0
2023-07-17 11:20:00,88.82,88.85,88.66,88.72,60891.0,84.1204,84.1488,83.9689,84.0257,60891.0
2023-07-17 11:30:00,88.73,88.79,88.7,88.79,77031.0,84.0352,84.092,84.0068,84.092,77031.0
2023-07-17 11:40:00,88.8,88.89,88.78,88.8,59703.0,84.1015,84.1867,84.0826,84.1015,59703.0
2023-07-17 11:50:00,88.8,88.82,88.74,88.79,57089.0,84.1015,84.1204,84.0447,84.092,57089.0
2023-07-17 12:00:00,88.79,88.87,88.74,88.87,46025.0,84.092,84.1678,84.0447,84.1678,46025.0
2023-07-17 12:10:00,88.87,88.88,88.74,88.74,28466.0,84.1678,84.1773,84.0447,84.0447,28466.0
2023-07-17 12:20:00,88.74,88.89,88.74,88.84,40018.0,84.0447,84.1867,84.0447,84.1394,40018.0
2023-07-17 12:30:00,88.84,88.95,88.84,88.93,40511.0,84.1394,84.2436,84.1394,84.2246,40511.0
2023-07-17 12:40:00,88.93,88.94,88.78,88.79,32733.0,84.2246,84.2341,84.0826,84.092,32733.0
2023-07-17 12:50:00,88.79,88.84,88.69,88.7,38274.0,84.092,84.1394,83.9973,84.0068,38274.0
2023-07-17 13:00:00,88.7,88.7,88.56,88.61,74313.0,84.0068,84.0068,83.8742,83.9215,74313.0
2023-07-17 13:10:00,88.61,88.75,88.61,88.73,46379.0,83.9215,84.0541,83.9215,84.0352,46379.0
2023-07-17 13:20:00,88.73,88.73,88.66,88.69,34377.0,84.0352,84.0352,83.9689,83.9973,34377.0
2023-07-17 13:30:00,88.69,88.73,88.67,88.69,45382.0,83.9973,84.0352,83.9784,83.9973,45382.0
2023-07-17 13:40:00,88.68,88.73,88.66,88.73,41995.0,83.9878,84.0352,83.9689,84.0352,41995.0
2023-07-17 13:50:00,88.73,88.8,88.68,88.79,38047.0,84.0352,84.1015,83.9878,84.092,38047.0
2023-07-17 14:00:00,88.8,88.82,88.69,88.71,44672.0,84.1015,84.1204,83.9973,84.0163,44672.0
2023-07-17 14:10:00,88.69,88.75,88.59,88.6,54461.0,83.9973,84.0541,83.9026,83.9121,54461.0
2023-07-17 14:20:00,88.6,88.63,88.56,88.58,48691.0,83.9121,83.9405,83.8742,83.8931,48691.0
2023-07-17 14:30:00,88.58,88.58,88.51,88.54,58065.0,83.8931,83.8931,83.8268,83.8552,58065.0
2023-07-17 14:40:00,88.54,88.65,88.54,88.65,30272.0,83.8552,83.9594,83.8552,83.9594,30272.0
2023-07-17 14:50:00,88.65,88.71,88.63,88.67,43289.0,83.9594,84.0163,83.9405,83.9784,43289.0
2023-07-17 15:00:00,88.68,88.71,88.57,88.65,60040.0,83.9878,84.0163,83.8837,83.9594,60040.0
2023-07-17 15:10:00,88.65,88.71,88.6,88.69,94161.0,83.9594,84.0163,83.9121,83.9973,94161.0
2023-07-17 15:20:00,88.7,88.71,88.58,88.59,216026.0,84.0068,84.0163,83.8931,83.9026,216026.0
2023-07-17 15:30:00,88.58,88.72,88.56,88.72,127234.0,83.8931,84.0257,83.8742,84.0257,127234.0
2023-07-17 15:40:00,88.71,88.72,88.55,88.59,147641.0,84.0163,84.0257,83.8647,83.9026,147641.0
2023-07-17 15:50:00,88.58,88.67,88.52,88.55,681513.0,83.8931,83.9784,83.8363,83.8647,681513.0
2023-07-18 09:30:00,88.85,88.85,88.14,88.2,496349.0,84.1488,84.1488,83.4764,83.5332,496349.0
2023-07-18 09:40:00,88.21,88.39,88.07,88.25,248867.0,83.5427,83.7132,83.4101,83.5806,248867.0
2023-07-18 09:50:00,88.25,88.44,88.04,88.17,350692.0,83.5806,83.7605,83.3817,83.5048,350692.0
2023-07-18 10:00:00,88.17,88.59,88.14,88.57,171262.0,83.5048,83.9026,83.4764,83.8837,171262.0
2023-07-18 10:10:00,88.56,88.63,88.48,88.58,122686.0,83.8742,83.9405,83.7984,83.8931,122686.0
2023-07-18 10:20:00,88.57,88.62,88.4,88.46,243452.0,83.8837,83.931,83.7227,83.7795,243452.0
2023-07-18 10:30:00,88.47,88.56,88.4,88.41,111585.0,83.789,83.8742,83.7227,83.7321,111585.0
2023-07-18 10:40:00,88.4,88.4,88.3,88.33,90809.0,83.7227,83.7227,83.6279,83.6564,90809.0
2023-07-18 10:50:00,88.33,88.47,88.24,88.37,153994.0,83.6564,83.789,83.5711,83.6942,153994.0
2023-07-18 11:00:00,88.38,88.38,88.23,88.28,107597.0,83.7037,83.7037,83.5617,83.609,107597.0
2023-07-18 11:10:00,88.28,88.31,88.03,88.08,146449.0,83.609,83.6374,83.3722,83.4196,146449.0
2023-07-18 11:20:00,88.08,88.09,87.9,88.07,146010.0,83.4196,83.4291,83.2491,83.4101,146010.0
2023-07-18 11:30:00,88.06,88.12,87.91,87.92,127753.0,83.4006,83.4575,83.2586,83.2681,127753.0
2023-07-18 11:40:00,87.92,87.99,87.72,87.76,142685.0,83.2681,83.3344,83.0786,83.1165,142685.0
2023-07-18 11:50:00,87.76,87.79,87.66,87.74,110890.0,83.1165,83.1449,83.0218,83.0976,110890.0
2023-07-18 12:00:00,87.75,87.81,87.53,87.57,131573.0,83.107,83.1639,82.8987,82.9366,131573.0
2023-07-18 12:10:00,87.57,87.57,87.43,87.53,156016.0,82.9366,82.9366,82.804,82.8987,156016.0
2023-07-18 12:20:00,87.55,87.56,87.27,87.45,226619.0,82.9176,82.9271,82.6524,82.8229,226619.0
2023-07-18 12:30:00,87.45,87.55,87.35,87.38,137720.0,82.8229,82.9176,82.7282,82.7566,137720.0
2023-07-18 12:40:00,87.38,87.48,87.36,87.48,61152.0,82.7566,82.8513,82.7377,82.8513,61152.0
2023-07-18 12:50:00,87.48,87.61,87.48,87.5,56728.0,82.8513,82.9745,82.8513,82.8703,56728.0
2023-07-18 13:00:00,87.49,87.59,87.46,87.47,74690.0,82.8608,82.9555,82.8324,82.8419,74690.0
2023-07-18 13:10:00,87.48,87.5,87.39,87.43,77649.0,82.8513,82.8703,82.7661,82.804,77649.0
2023-07-18 13:20:00,87.44,87.47,87.35,87.38,109909.0,82.8135,82.8419,82.7282,82.7566,109909.0
2023-07-18 13:30:00,87.37,87.39,87.31,87.37,57535.0,82.7472,82.7661,82.6903,82.7472,57535.0
2023-07-18 13:40:00,87.37,87.43,87.32,87.36,56803.0,82.7472,82.804,82.6998,82.7377,56803.0
2023-07-18 13:50:00,87.35,87.52,87.35,87.5,115658.0,82.7282,82.8892,82.7282,82.8703,115658.0
2023-07-18 14:00:00,87.49,87.6,87.48,87.56,113423.0,82.8608,82.965,82.8513,82.9271,113423.0
2023-07-18 14:10:00,87.57,87.62,87.53,87.55,132347.0,82.9366,82.9839,82.8987,82.9176,132347.0
2023-07-18 14:20:00,87.56,87.66,87.51,87.66,89496.0,82.9271,83.0218,82.8797,83.0218,89496.0
2023-07-18 14:30:00,87.67,87.8,87.65,87.67,75852.0,83.0313,83.1544,83.0123,83.0313,75852.0
2023-07-18 14:40:00,87.67,87.76,87.62,87.75,81222.0,83.0313,83.1165,82.9839,83.107,81222.0
2023-07-18 14:50:00,87.75,87.77,87.66,87.69,65413.0,83.107,83.126,83.0218,83.0502,65413.0
2023-07-18 15:00:00,87.69,87.8,87.6,87.79,108883.0,83.0502,83.1544,82.965,83.1449,108883.0
2023-07-18 15:10:00,87.8,87.98,87.8,87.88,80617.0,83.1544,83.3249,83.1544,83.2302,80617.0
2023-07-18 15:20:00,87.89,87.93,87.83,87.84,69380.0,83.2396,83.2775,83.1828,83.1923,69380.0
2023-07-18 15:30:00,87.84,87.9,87.79,87.9,164251.0,83.1923,83.2491,83.1449,83.2491,164251.0
2023-07-18 15:40:00,87.9,88.03,87.83,88.02,223725.0,83.2491,83.3722,83.1828,83.3628,223725.0
2023-07-18 15:50:00,88.02,88.06,87.9,88.01,726518.0,83.3628,83.4006,83.2491,83.3533,726518.0
2023-07-19 09:30:00,88.7,89.4,88.47,89.28,457622.0,84.0068,84.6697,83.789,84.5561,457622.0
2023-07-19 09:40:00,89.28,89.37,88.97,89.14,229424.0,84.5561,84.6413,84.2625,84.4235,229424.0
2023-07-19 09:50:00,89.15,89.24,88.92,88.97,189860.0,84.433,84.5182,84.2151,84.2625,189860.0
2023-07-19 10:00:00,88.97,89.09,88.91,89.03,128984.0,84.2625,84.3761,84.2057,84.3193,128984.0
2023-07-19 10:10:00,89.04,89.15,88.98,89.12,99032.0,84.3288,84.433,84.272,84.4046,99032.0
2023-07-19 10:20:00,89.13,89.15,88.88,88.91,92110.0,84.414,84.433,84.1773,84.2057,92110.0
2023-07-19 10:30:00,88.9,88.97,88.79,88.81,76324.0,84.1962,84.2625,84.092,84.111,76324.0
2023-07-19 10:40:00,88.81,88.88,88.76,88.79,99444.0,84.111,84.1773,84.0636,84.092,99444.0
2023-07-19 10:50:00,88.8,88.9,88.64,88.79,116174.0,84.1015,84.1962,83.95,84.092,116174.0
2023-07-19 11:00:00,88.81,88.84,88.71,88.71,73359.0,84.111,84.1394,84.0163,84.0163,73359.0
2023-07-19 11:10:00,88.71,88.72,88.61,88.67,78740.0,84.0163,84.0257,83.9215,83.9784,78740.0
2023-07-19 11:20:00,88.66,88.67,88.5,88.67,63826.0,83.9689,83.9784,83.8174,83.9784,63826.0
2023-07-19 11:30:00,88.67,88.79,88.67,88.76,85128.0,83.9784,84.092,83.9784,84.0636,85128.0
2023-07-19 11:40:00,88.76,88.83,88.73,88.75,90913.0,84.0636,84.1299,84.0352,84.0541,90913.0
2023-07-19 11:50:00,88.74,88.86,88.7,88.82,49716.0,84.0447,84.1583,84.0068,84.1204,49716.0
2023-07-19 12:00:00,88.81,88.91,88.71,88.79,121822.0,84.111,84.2057,84.0163,84.092,121822.0
2023-07-19 12:10:00,88.78,88.95,88.75,88.92,76461.0,84.0826,84.2436,84.0541,84.2151,76461.0
2023-07-19 12:20:00,88.93,88.97,88.84,88.94,56507.0,84.2246,84.2625,84.1394,84.2341,56507.0
2023-07-19 12:30:00,88.95,88.95,88.72,88.78,57265.0,84.2436,84.2436,84.0257,84.0826,57265.0
2023-07-19 12:40:00,88.78,88.85,88.77,88.82,46774.0,84.0826,84.1488,84.0731,84.1204,46774.0
2023-07-19 12:50:00,88.82,88.92,88.8,88.91,42801.0,84.1204,84.2151,84.1015,84.2057,42801.0
2023-07-19 13:00:00,88.91,88.92,88.79,88.83,57337.0,84.2057,84.2151,84.092,84.1299,57337.0
2023-07-19 13:10:00,88.84,89.01,88.84,88.98,43795.0,84.1394,84.3004,84.1394,84.272,43795.0
2023-07-19 13:20:00,88.98,89.0,88.88,88.94,69910.0,84.272,84.2909,84.1773,84.2341,69910.0
2023-07-19 13:30:00,88.94,88.99,88.85,88.98,61336.0,84.2341,84.2814,84.1488,84.272,61336.0
2023-07-19 13:40:00,88.98,89.05,88.94,89.02,69694.0,84.272,84.3383,84.2341,84.3099,69694.0
2023-07-19 13:50:00,89.02,89.08,89.01,89.04,89420.0,84.3099,84.3667,84.3004,84.3288,89420.0
2023-07-19 14:00:00,89.05,89.11,88.98,89.02,89942.0,84.3383,84.3951,84.272,84.3099,89942.0
2023-07-19 14:10:00,89.02,89.02,88.88,88.9,52512.0,84.3099,84.3099,84.1773,84.1962,52512.0
2023-07-19 14:20:00,88.89,89.01,88.88,89.0,84915.0,84.1867,84.3004,84.1773,84.2909,84915.0
2023-07-19 14:30:00,89.01,89.11,89.01,89.1,59066.0,84.3004,84.3951,84.3004,84.3856,59066.0
2023-07-19 14:40:00,89.11,89.21,89.09,89.1,89999.0,84.3951,84.4898,84.3761,84.3856,89999.0
2023-07-19 14:50:00,89.1,89.2,89.1,89.13,85376.0,84.3856,84.4803,84.3856,84.414,85376.0
2023-07-19 15:00:00,89.13,89.18,89.09,89.16,116572.0,84.414,84.4614,84.3761,84.4424,116572.0
2023-07-19 15:10:00,89.16,89.23,89.14,89.19,136343.0,84.4424,84.5087,84.4235,84.4709,136343.0
2023-07-19 15:20:00,89.19,89.26,89.17,89.23,148247.0,84.4709,84.5372,84.4519,84.5087,148247.0
2023-07-19 15:30:00,89.22,89.22,88.93,89.05,331178.0,84.4993,84.4993,84.2246,84.3383,331178.0
2023-07-19 15:40:00,89.04,89.1,89.0,89.02,253950.0,84.3288,84.3856,84.2909,84.3099,253950.0
2023-07-19 15:50:00,89.02,89.1,88.89,88.97,704520.0,84.3099,84.3856,84.1867,84.2625,704520.0
2023-07-20 09:30:00,88.65,88.69,87.67,87.69,546321.0,83.9594,83.9973,83.0313,83.0502,546321.0
2023-07-20 09:40:00,87.69,88.01,87.6,88.01,364190.0,83.0502,83.3533,82.965,83.3533,364190.0
2023-07-20 09:50:00,88.01,88.19,87.95,88.13,230355.0,83.3533,83.5238,83.2965,83.4669,230355.0
2023-07-20 10:00:00,88.14,88.23,88.04,88.08,398679.0,83.4764,83.5617,83.3817,83.4196,398679.0
2023-07-20 10:10:00,88.08,88.22,88.0,88.16,149911.0,83.4196,83.5522,83.3438,83.4954,149911.0
2023-07-20 10:20:00,88.18,88.31,88.17,88.28,130870.0,83.5143,83.6374,83.5048,83.609,130870.0
2023-07-20 10:30:00,88.29,88.47,88.25,88.33,138436.0,83.6185,83.789,83.5806,83.6564,138436.0
2023-07-20 10:40:00,88.33,88.46,88.24,88.33,144398.0,83.6564,83.7795,83.5711,83.6564,144398.0
2023-07-20 10:50:00,88.35,88.41,88.15,88.18,118941.0,83.6753,83.7321,83.4859,83.5143,118941.0
2023-07-20 11:00:00,88.18,88.23,88.03,88.14,75259.0,83.5143,83.5617,83.3722,83.4764,75259.0
2023-07-20 11:10:00,88.14,88.16,87.99,88.06,88100.0,83.4764,83.4954,83.3344,83.4006,88100.0
2023-07-20 11:20:00,88.07,88.16,88.01,88.08,131409.0,83.4101,83.4954,83.3533,83.4196,131409.0
2023-07-20 11:30:00,88.08,88.19,88.06,88.11,100324.0,83.4196,83.5238,83.4006,83.448,100324.0
2023-07-20 11:40:00,88.11,88.18,88.07,88.18,93345.0,83.448,83.5143,83.4101,83.5143,93345.0
2023-07-20 11:50:00,88.18,88.4,88.17,88.39,69836.0,83.5143,83.7227,83.5048,83.7132,69836.0
2023-07-20 12:00:00,88.41,88.5,88.39,88.5,74224.0,83.7321,83.8174,83.7132,83.8174,74224.0
2023-07-20 12:10:00,88.5,88.59,88.46,88.58,77051.0,83.8174,83.9026,83.7795,83.8931,77051.0
2023-07-20 12:20:00,88.58,88.58,88.45,88.54,49041.0,83.8931,83.8931,83.77,83.8552,49041.0
2023-07-20 12:30:00,88.54,88.56,88.43,88.44,71073.0,83.8552,83.8742,83.7511,83.7605,71073.0
2023-07-20 12:40:00,88.44,88.61,88.44,88.58,71188.0,83.7605,83.9215,83.7605,83.8931,71188.0
2023-07-20 12:50:00,88.58,88.62,88.5,88.52,46815.0,83.8931,83.931,83.8174,83.8363,46815.0
2023-07-20 13:00:00,88.52,88.52,88.42,88.43,71992.0,83.8363,83.8363,83.7416,83.7511,71992.0
2023-07-20 13:10:00,88.43,88.45,88.28,88.29,54708.0,83.7511,83.77,83.609,83.6185,54708.0
2023-07-20 13:20:00,88.29,88.34,88.2,88.27,45389.0,83.6185,83.6658,83.5332,83.5995,45389.0
2023-07-20 13:30:00,88.26,88.29,88.16,88.23,55793.0,83.5901,83.6185,83.4954,83.5617,55793.0
2023-07-20 13:40:00,88.23,88.38,88.22,88.3,60347.0,83.5617,83.7037,83.5522,83.6279,60347.0
2023-07-20 13:50:00,88.31,88.37,88.3,88.34,46848.0,83.6374,83.6942,83.6279,83.6658,46848.0
2023-07-20 14:00:00,88.34,88.39,88.32,88.36,44083.0,83.6658,83.7132,83.6469,83.6848,44083.0
2023-07-20 14:10:00,88.36,88.36,88.28,88.36,61235.0,83.6848,83.6848,83.609,83.6848,61235.0
2023-07-20 14:20:00,88.36,88.44,88.25,88.26,47890.0,83.6848,83.7605,83.5806,83.5901,47890.0
2023-07-20 14:30:00,88.25,88.4,88.23,88.39,96240.0,83.5806,83.7227,83.5617,83.7132,96240.0
2023-07-20 14:40:00,88.39,88.45,88.35,88.45,58536.0,83.7132,83.77,83.6753,83.77,58536.0
2023-07-20 14:50:00,88.45,88.51,88.39,88.48,67592.0,83.77,83.8268,83.7132,83.7984,67592.0
2023-07-20 15:00:00,88.49,88.55,88.47,88.51,92934.0,83.8079,83.8647,83.789,83.8268,92934.0
2023-07-20 15:10:00,88.51,88.63,88.5,88.53,88500.0,83.8268,83.9405,83.8174,83.8458,88500.0
2023-07-20 15:20:00,88.53,88.6,88.4,88.45,125183.0,83.8458,83.9121,83.7227,83.77,125183.0
2023-07-20 15:30:00,88.45,88.53,88.41,88.5,138162.0,83.77,83.8458,83.7321,83.8174,138162.0
2023-07-20 15:40:00,88.5,88.64,88.47,88.53,203998.0,83.8174,83.95,83.789,83.8458,203998.0
2023-07-20 15:50:00,88.53,88.74,88.49,88.7,894474.0,83.8458,84.0447,83.8079,84.0068,894474.0
2023-07-21 09:30:00,88.95,89.08,88.8,89.03,318305.0,84.2436,84.3667,84.1015,84.3193,318305.0
2023-07-21 09:40:00,89.04,89.08,88.71,88.88,277906.0,84.3288,84.3667,84.0163,84.1773,277906.0
2023-07-21 09:50:00,88.88,88.9,88.74,88.82,190749.0,84.1773,84.1962,84.0447,84.1204,190749.0
2023-07-21 10:00:00,88.82,88.92,88.73,88.9,195190.0,84.1204,84.2151,84.0352,84.1962,195190.0
2023-07-21 10:10:00,88.91,88.98,88.84,88.95,106703.0,84.2057,84.272,84.1394,84.2436,106703.0
2023-07-21 10:20:00,88.95,89.08,88.95,89.06,107760.0,84.2436,84.3667,84.2436,84.3477,107760.0
2023-07-21 10:30:00,89.06,89.1,88.98,89.03,141598.0,84.3477,84.3856,84.272,84.3193,141598.0
2023-07-21 10:40:00,89.02,89.1,88.96,88.99,138447.0,84.3099,84.3856,84.253,84.2814,138447.0
2023-07-21 10:50:00,88.99,89.05,88.96,89.05,80589.0,84.2814,84.3383,84.253,84.3383,80589.0
2023-07-21 11:00:00,89.05,89.15,88.99,89.15,67474.0,84.3383,84.433,84.2814,84.433,67474.0
2023-07-21 11:10:00,89.14,89.21,89.09,89.21,95799.0,84.4235,84.4898,84.3761,84.4898,95799.0
2023-07-21 11:20:00,89.21,89.22,88.95,89.1,98040.0,84.4898,84.4993,84.2436,84.3856,98040.0
2023-07-21 11:30:00,89.11,89.18,89.0,89.09,117147.0,84.3951,84.4614,84.2909,84.3761,117147.0
2023-07-21 11:40:00,89.09,89.32,89.07,89.3,90981.0,84.3761,84.594,84.3572,84.575,90981.0
2023-07-21 11:50:00,89.31,89.32,89.21,89.29,73911.0,84.5845,84.594,84.4898,84.5656,73911.0
2023-07-21 12:00:00,89.29,89.3,89.15,89.29,53511.0,84.5656,84.575,84.433,84.5656,53511.0
2023-07-21 12:10:00,89.29,89.32,89.22,89.24,41359.0,84.5656,84.594,84.4993,84.5182,41359.0
2023-07-21 12:20:00,89.24,89.29,89.17,89.2,66867.0,84.5182,84.5656,84.4519,84.4803,66867.0
2023-07-21 12:30:00,89.19,89.25,89.15,89.21,40420.0,84.4709,84.5277,84.433,84.4898,40420.0
2023-07-21 12:40:00,89.21,89.24,89.13,89.13,54214.0,84.4898,84.5182,84.414,84.414,54214.0
2023-07-21 12:50:00,89.12,89.22,89.12,89.22,28794.0,84.4046,84.4993,84.4046,84.4993,28794.0
2023-07-21 13:00:00,89.22,89.3,89.14,89.29,56323.0,84.4993,84.575,84.4235,84.5656,56323.0
2023-07-21 13:10:00,89.3,89.3,89.22,89.24,44131.0,84.575,84.575,84.4993,84.5182,44131.0
2023-07-21 13:20:00,89.24,89.26,89.14,89.18,33429.0,84.5182,84.5372,84.4235,84.4614,33429.0
2023-07-21 13:30:00,89.18,89.23,89.13,89.22,62738.0,84.4614,84.5087,84.414,84.4993,62738.0
2023-07-21 13:40:00,89.22,89.3,89.18,89.29,59224.0,84.4993,84.575,84.4614,84.5656,59224.0
2023-07-21 13:50:00,89.29,89.3,89.12,89.16,56909.0,84.5656,84.575,84.4046,84.4424,56909.0
2023-07-21 14:00:00,89.16,89.18,89.07,89.12,47300.0,84.4424,84.4614,84.3572,84.4046,47300.0
2023-07-21 14:10:00,89.12,89.23,89.12,89.23,46583.0,84.4046,84.5087,84.4046,84.5087,46583.0
2023-07-21 14:20:00,89.23,89.32,89.2,89.3,50974.0,84.5087,84.594,84.4803,84.575,50974.0
2023-07-21 14:30:00,89.3,89.34,89.23,89.28,85620.0,84.575,84.6129,84.5087,84.5561,85620.0
2023-07-21 14:40:00,89.27,89.38,89.27,89.34,76262.0,84.5466,84.6508,84.5466,84.6129,76262.0
2023-07-21 14:50:00,89.33,89.35,89.26,89.31,51109.0,84.6034,84.6224,84.5372,84.5845,51109.0
2023-07-21 15:00:00,89.31,89.32,89.15,89.2,120767.0,84.5845,84.594,84.433,84.4803,120767.0
2023-07-21 15:10:00,89.18,89.25,89.17,89.22,97480.0,84.4614,84.5277,84.4519,84.4993,97480.0
2023-07-21 15:20:00,89.22,89.23,89.08,89.15,90485.0,84.4993,84.5087,84.3667,84.433,90485.0
2023-07-21 15:30:00,89.15,89.21,89.11,89.2,105442.0,84.433,84.4898,84.3951,84.4803,105442.0
2023-07-21 15:40:00,89.21,89.22,89.09,89.14,201520.0,84.4898,84.4993,84.3761,84.4235,201520.0
2023-07-21 15:50:00,89.13,89.19,89.08,89.11,1320469.0,84.414,84.4709,84.3667,84.3951,1320469.0
2023-07-24 09:30:00,89.25,89.65,89.1,89.59,243479.0,84.5277,84.9065,84.3856,84.8497,243479.0
2023-07-24 09:40:00,89.6,89.94,89.58,89.81,355666.0,84.8592,85.1812,84.8402,85.0581,355666.0
2023-07-24 09:50:00,89.81,89.86,89.32,89.34,183294.0,85.0581,85.1054,84.594,84.6129,183294.0
2023-07-24 10:00:00,89.35,89.42,89.24,89.33,146792.0,84.6224,84.6887,84.5182,84.6034,146792.0
2023-07-24 10:10:00,89.36,89.51,89.28,89.28,137336.0,84.6319,84.7739,84.5561,84.5561,137336.0
2023-07-24 10:20:00,89.28,89.31,89.16,89.23,74066.0,84.5561,84.5845,84.4424,84.5087,74066.0
2023-07-24 10:30:00,89.24,89.54,89.23,89.52,113107.0,84.5182,84.8023,84.5087,84.7834,113107.0
2023-07-24 10:40:00,89.52,89.61,89.41,89.59,77052.0,84.7834,84.8686,84.6792,84.8497,77052.0
2023-07-24 10:50:00,89.58,89.6,89.36,89.47,77429.0,84.8402,84.8592,84.6319,84.736,77429.0
2023-07-24 11:00:00,89.49,89.51,89.31,89.33,69792.0,84.755,84.7739,84.5845,84.6034,69792.0
2023-07-24 11:10:00,89.33,89.43,89.32,89.38,56327.0,84.6034,84.6982,84.594,84.6508,56327.0
2023-07-24 11:20:00,89.37,89.5,89.37,89.49,55350.0,84.6413,84.7645,84.6413,84.755,55350.0
2023-07-24 11:30:00,89.5,89.6,89.49,89.58,72109.0,84.7645,84.8592,84.755,84.8402,72109.0
2023-07-24 11:40:00,89.59,89.6,89.54,89.56,38777.0,84.8497,84.8592,84.8023,84.8213,38777.0
2023-07-24 11:50:00,89.56,89.71,89.54,89.64,40312.0,84.8213,84.9633,84.8023,84.897,40312.0
2023-07-24 12:00:00,89.64,89.82,89.64,89.69,71855.0,84.897,85.0675,84.897,84.9444,71855.0
2023-07-24 12:10:00,89.69,89.77,89.64,89.76,51975.0,84.9444,85.0202,84.897,85.0107,51975.0
2023-07-24 12:20:00,89.75,89.85,89.75,89.82,42956.0,85.0012,85.0959,85.0012,85.0675,42956.0
2023-07-24 12:30:00,89.82,89.83,89.75,89.77,33315.0,85.0675,85.077,85.0012,85.0202,33315.0
2023-07-24 12:40:00,89.77,89.85,89.76,89.8,43771.0,85.0202,85.0959,85.0107,85.0486,43771.0
2023-07-24 12:50:00,89.79,89.84,89.76,89.78,29905.0,85.0391,85.0865,85.0107,85.0296,29905.0
2023-07-24 13:00:00,89.77,89.77,89.66,89.75,45754.0,85.0202,85.0202,84.916,85.0012,45754.0
2023-07-24 13:10:00,89.76,89.83,89.76,89.77,32695.0,85.0107,85.077,85.0107,85.0202,32695.0
2023-07-24 13:20:00,89.78,89.85,89.74,89.84,31695.0,85.0296,85.0959,84.9918,85.0865,31695.0
2023-07-24 13:30:00,89.85,89.87,89.68,89.71,151825.0,85.0959,85.1149,84.9349,84.9633,151825.0
2023-07-24 13:40:00,89.7,89.78,89.7,89.74,31644.0,84.9539,85.0296,84.9539,84.9918,31644.0
2023-07-24 13:50:00,89.75,89.83,89.75,89.78,36241.0,85.0012,85.077,85.0012,85.0296,36241.0
2023-07-24 14:00:00,89.78,89.83,89.75,89.78,41616.0,85.0296,85.077,85.0012,85.0296,41616.0
2023-07-24 14:10:00,89.78,89.85,89.76,89.78,22930.0,85.0296,85.0959,85.0107,85.0296,22930.0
2023-07-24 14:20:00,89.77,89.88,89.74,89.84,41396.0,85.0202,85.1243,84.9918,85.0865,41396.0
2023-07-24 14:30:00,89.84,89.84,89.78,89.8,59290.0,85.0865,85.0865,85.0296,85.0486,59290.0
2023-07-24 14:40:00,89.8,89.8,89.73,89.77,132625.0,85.0486,85.0486,84.9823,85.0202,132625.0
2023-07-24 14:50:00,89.76,89.84,89.74,89.8,51770.0,85.0107,85.0865,84.9918,85.0486,51770.0
2023-07-24 15:00:00,89.8,89.85,89.78,89.81,73814.0,85.0486,85.0959,85.0296,85.0581,73814.0
2023-07-24 15:10:00,89.81,89.87,89.78,89.8,102012.0,85.0581,85.1149,85.0296,85.0486,102012.0
2023-07-24 15:20:00,89.8,89.8,89.62,89.63,121396.0,85.0486,85.0486,84.8781,84.8876,121396.0
2023-07-24 15:30:00,89.62,89.7,89.6,89.6,111152.0,84.8781,84.9539,84.8592,84.8592,111152.0
2023-07-24 15:40:00,89.59,89.84,89.57,89.8,179752.0,84.8497,85.0865,84.8308,85.0486,179752.0
2023-07-24 15:50:00,89.8,89.93,89.73,89.86,734633.0,85.0486,85.1717,84.9823,85.1054,734633.0
2023-07-25 09:30:00,89.75,90.14,89.6,90.13,228081.0,85.0012,85.3706,84.8592,85.3611,228081.0
2023-07-25 09:40:00,90.15,90.15,89.76,89.76,122360.0,85.3801,85.3801,85.0107,85.0107,122360.0
2023-07-25 09:50:00,89.77,89.81,89.57,89.57,114100.0,85.0202,85.0581,84.8308,84.8308,114100.0
2023-07-25 10:00:00,89.58,89.69,89.54,89.64,102003.0,84.8402,84.9444,84.8023,84.897,102003.0
2023-07-25 10:10:00,89.64,89.71,89.57,89.69,179984.0,84.897,84.9633,84.8308,84.9444,179984.0
2023-07-25 10:20:00,89.7,89.72,89.61,89.68,117827.0,84.9539,84.9728,84.8686,84.9349,117827.0
2023-07-25 10:30:00,89.68,89.77,89.61,89.72,98881.0,84.9349,85.0202,84.8686,84.9728,98881.0
2023-07-25 10:40:00,89.71,89.84,89.68,89.83,69597.0,84.9633,85.0865,84.9349,85.077,69597.0
2023-07-25 10:50:00,89.84,89.89,89.71,89.77,50088.0,85.0865,85.1338,84.9633,85.0202,50088.0
2023-07-25 11:00:00,89.76,89.76,89.61,89.61,81514.0,85.0107,85.0107,84.8686,84.8686,81514.0
2023-07-25 11:10:00,89.6,89.69,89.58,89.65,79862.0,84.8592,84.9444,84.8402,84.9065,79862.0
2023-07-25 11:20:00,89.65,89.86,89.64,89.86,63856.0,84.9065,85.1054,84.897,85.1054,63856.0
2023-07-25 11:30:00,89.86,89.87,89.81,89.82,49858.0,85.1054,85.1149,85.0581,85.0675,49858.0
2023-07-25 11:40:00,89.82,89.83,89.72,89.78,53464.0,85.0675,85.077,84.9728,85.0296,53464.0
2023-07-25 11:50:00,89.77,89.82,89.77,89.8,66059.0,85.0202,85.0675,85.0202,85.0486,66059.0
2023-07-25 12:00:00,89.82,89.83,89.66,89.67,103443.0,85.0675,85.077,84.916,84.9255,103443.0
2023-07-25 12:10:00,89.66,89.71,89.56,89.56,68124.0,84.916,84.9633,84.8213,84.8213,68124.0
2023-07-25 12:20:00,89.57,89.64,89.48,89.51,71854.0,84.8308,84.897,84.7455,84.7739,71854.0
2023-07-25 12:30:00,89.52,89.6,89.49,89.58,65260.0,84.7834,84.8592,84.755,84.8402,65260.0
2023-07-25 12:40:00,89.59,89.63,89.51,89.52,58220.0,84.8497,84.8876,84.7739,84.7834,58220.0
2023-07-25 12:50:00,89.53,89.57,89.47,89.5,41514.0,84.7929,84.8308,84.736,84.7645,41514.0
2023-07-25 13:00:00,89.51,89.52,89.33,89.39,301360.0,84.7739,84.7834,84.6034,84.6603,301360.0
2023-07-25 13:10:00,89.41,89.42,89.33,89.39,63806.0,84.6792,84.6887,84.6034,84.6603,63806.0
2023-07-25 13:20:00,89.39,89.4,89.3,89.34,49164.0,84.6603,84.6697,84.575,84.6129,49164.0
2023-07-25 13:30:00,89.36,89.41,89.29,89.3,68001.0,84.6319,84.6792,84.5656,84.575,68001.0
2023-07-25 13:40:00,89.29,89.45,89.28,89.42,47703.0,84.5656,84.7171,84.5561,84.6887,47703.0
2023-07-25 13:50:00,89.42,89.47,89.4,89.46,29385.0,84.6887,84.736,84.6697,84.7266,29385.0
2023-07-25 14:00:00,89.46,89.54,89.4,89.51,47383.0,84.7266,84.8023,84.6697,84.7739,47383.0
2023-07-25 14:10:00,89.51,89.67,89.49,89.6,304564.0,84.7739,84.9255,84.755,84.8592,304564.0
2023-07-25 14:20:00,89.6,89.64,89.57,89.61,33169.0,84.8592,84.897,84.8308,84.8686,33169.0
2023-07-25 14:30:00,89.62,89.67,89.58,89.59,57126.0,84.8781,84.9255,84.8402,84.8497,57126.0
2023-07-25 14:40:00,89.59,89.59,89.46,89.46,227001.0,84.8497,84.8497,84.7266,84.7266,227001.0
2023-07-25 14:50:00,89.47,89.54,89.46,89.48,149070.0,84.736,84.8023,84.7266,84.7455,149070.0
2023-07-25 15:00:00,89.49,89.52,89.45,89.52,64404.0,84.755,84.7834,84.7171,84.7834,64404.0
2023-07-25 15:10:00,89.52,89.55,89.46,89.48,97112.0,84.7834,84.8118,84.7266,84.7455,97112.0
2023-07-25 15:20:00,89.48,89.54,89.45,89.46,57210.0,84.7455,84.8023,84.7171,84.7266,57210.0
2023-07-25 15:30:00,89.46,89.47,89.35,89.38,149547.0,84.7266,84.736,84.6224,84.6508,149547.0
2023-07-25 15:40:00,89.38,89.45,89.21,89.27,286934.0,84.6508,84.7171,84.4898,84.5466,286934.0
2023-07-25 15:50:00,89.26,89.33,89.18,89.24,933114.0,84.5372,84.6034,84.4614,84.5182,933114.0
2023-07-26 09:30:00,89.16,89.82,89.11,89.68,419774.0,84.4424,85.0675,84.3951,84.9349,419774.0
2023-07-26 09:40:00,89.67,89.83,89.5,89.51,235193.0,84.9255,85.077,84.7645,84.7739,235193.0
2023-07-26 09:50:00,89.49,89.53,89.35,89.39,166838.0,84.755,84.7929,84.6224,84.6603,166838.0
2023-07-26 10:00:00,89.39,89.46,89.37,89.38,162692.0,84.6603,84.7266,84.6413,84.6508,162692.0
2023-07-26 10:10:00,89.38,89.4,89.25,89.3,156723.0,84.6508,84.6697,84.5277,84.575,156723.0
2023-07-26 10:20:00,89.28,89.31,89.22,89.28,119713.0,84.5561,84.5845,84.4993,84.5561,119713.0
2023-07-26 10:30:00,89.27,89.36,89.22,89.33,100274.0,84.5466,84.6319,84.4993,84.6034,100274.0
2023-07-26 10:40:00,89.33,89.51,89.25,89.51,132820.0,84.6034,84.7739,84.5277,84.7739,132820.0
2023-07-26 10:50:00,89.51,89.7,89.51,89.69,135177.0,84.7739,84.9539,84.7739,84.9444,135177.0
2023-07-26 11:00:00,89.68,89.78,89.56,89.62,162744.0,84.9349,85.0296,84.8213,84.8781,162744.0
2023-07-26 11:10:00,89.64,89.73,89.62,89.62,109127.0,84.897,84.9823,84.8781,84.8781,109127.0
2023-07-26 11:20:00,89.62,89.62,89.53,89.57,85170.0,84.8781,84.8781,84.7929,84.8308,85170.0
2023-07-26 11:30:00,89.57,89.62,89.53,89.57,96973.0,84.8308,84.8781,84.7929,84.8308,96973.0
2023-07-26 11:40:00,89.57,89.59,89.5,89.55,82860.0,84.8308,84.8497,84.7645,84.8118,82860.0
2023-07-26 11:50:00,89.56,89.64,89.54,89.59,82235.0,84.8213,84.897,84.8023,84.8497,82235.0
2023-07-26 12:00:00,89.58,89.63,89.53,89.55,119489.0,84.8402,84.8876,84.7929,84.8118,119489.0
2023-07-26 12:10:00,89.55,89.63,89.54,89.59,66079.0,84.8118,84.8876,84.8023,84.8497,66079.0
2023-07-26 12:20:00,89.59,89.64,89.56,89.62,68401.0,84.8497,84.897,84.8213,84.8781,68401.0
2023-07-26 12:30:00,89.62,89.66,89.59,89.6,65118.0,84.8781,84.916,84.8497,84.8592,65118.0
2023-07-26 12:40:00,89.6,89.62,89.48,89.49,64598.0,84.8592,84.8781,84.7455,84.755,64598.0
2023-07-26 12:50:00,89.49,89.49,89.38,89.43,121588.0,84.755,84.755,84.6508,84.6982,121588.0
2023-07-26 13:00:00,89.42,89.43,89.35,89.4,76060.0,84.6887,84.6982,84.6224,84.6697,76060.0
2023-07-26 13:10:00,89.39,89.47,89.38,89.41,81912.0,84.6603,84.736,84.6508,84.6792,81912.0
2023-07-26 13:20:00,89.41,89.46,89.36,89.4,105168.0,84.6792,84.7266,84.6319,84.6697,105168.0
2023-07-26 13:30:00,89.39,89.4,89.34,89.37,98953.0,84.6603,84.6697,84.6129,84.6413,98953.0
2023-07-26 13:40:00,89.36,89.47,89.35,89.43,79194.0,84.6319,84.736,84.6224,84.6982,79194.0
2023-07-26 13:50:00,89.42,89.43,89.34,89.36,89426.0,84.6887,84.6982,84.6129,84.6319,89426.0
2023-07-26 14:00:00,89.35,89.46,89.3,89.35,151956.0,84.6224,84.7266,84.575,84.6224,151956.0
2023-07-26 14:10:00,89.34,89.35,89.25,89.26,110416.0,84.6129,84.6224,84.5277,84.5372,110416.0
2023-07-26 14:20:00,89.26,89.3,89.21,89.21,100936.0,84.5372,84.575,84.4898,84.4898,100936.0
2023-07-26 14:30:00,89.21,89.44,89.17,89.42,301969.0,84.4898,84.7076,84.4519,84.6887,301969.0
2023-07-26 14:40:00,89.42,89.62,89.37,89.58,360390.0,84.6887,84.8781,84.6413,84.8402,360390.0
2023-07-26 14:50:00,89.57,89.65,89.54,89.59,191782.0,84.8308,84.9065,84.8023,84.8497,191782.0
2023-07-26 15:00:00,89.6,89.65,89.25,89.28,231641.0,84.8592,84.9065,84.5277,84.5561,231641.0
2023-07-26 15:10:00,89.27,89.37,89.13,89.25,244389.0,84.5466,84.6413,84.414,84.5277,244389.0
2023-07-26 15:20:00,89.24,89.37,89.24,89.35,159841.0,84.5182,84.6413,84.5182,84.6224,159841.0
2023-07-26 15:30:00,89.36,89.4,89.28,89.37,130529.0,84.6319,84.6697,84.5561,84.6413,130529.0
2023-07-26 15:40:00,89.38,89.51,89.38,89.49,206865.0,84.6508,84.7739,84.6508,84.755,206865.0
2023-07-26 15:50:00,89.49,89.69,89.43,89.68,506135.0,84.755,84.9444,84.6982,84.9349,506135.0
2023-07-27 09:30:00,90.05,90.34,89.95,90.07,647599.0,85.2854,85.56,85.1906,85.3043,647599.0
2023-07-27 09:40:00,90.07,90.23,89.73,89.77,400346.0,85.3043,85.4558,84.9823,85.0202,400346.0
2023-07-27 09:50:00,89.8,89.97,89.64,89.76,278499.0,85.0486,85.2096,84.897,85.0107,278499.0
2023-07-27 10:00:00,89.75,89.82,89.5,89.52,294957.0,85.0012,85.0675,84.7645,84.7834,294957.0
2023-07-27 10:10:00,89.54,89.59,89.47,89.54,160471.0,84.8023,84.8497,84.736,84.8023,160471.0
2023-07-27 10:20:00,89.54,89.59,89.48,89.54,137985.0,84.8023,84.8497,84.7455,84.8023,137985.0
2023-07-27 10:30:00,89.55,89.56,89.2,89.31,256926.0,84.8118,84.8213,84.4803,84.5845,256926.0
2023-07-27 10:40:00,89.3,89.33,89.07,89.11,191640.0,84.575,84.6034,84.3572,84.3951,191640.0
2023-07-27 10:50:00,89.11,89.13,88.75,88.78,256651.0,84.3951,84.414,84.0541,84.0826,256651.0
2023-07-27 11:00:00,88.79,88.85,88.61,88.65,274954.0,84.092,84.1488,83.9215,83.9594,274954.0
2023-07-27 11:10:00,88.65,88.68,88.5,88.56,137569.0,83.9594,83.9878,83.8174,83.8742,137569.0
2023-07-27 11:20:00,88.56,88.56,88.2,88.33,165717.0,83.8742,83.8742,83.5332,83.6564,165717.0
2023-07-27 11:30:00,88.34,88.49,88.34,88.45,159533.0,83.6658,83.8079,83.6658,83.77,159533.0
2023-07-27 11:40:00,88.45,88.49,88.36,88.42,206035.0,83.77,83.8079,83.6848,83.7416,206035.0
2023-07-27 11:50:00,88.42,88.79,88.42,88.79,166709.0,83.7416,84.092,83.7416,84.092,166709.0
2023-07-27 12:00:00,88.8,88.82,88.67,88.71,132236.0,84.1015,84.1204,83.9784,84.0163,132236.0
2023-07-27 12:10:00,88.71,88.75,88.63,88.71,126703.0,84.0163,84.0541,83.9405,84.0163,126703.0
2023-07-27 12:20:00,88.71,88.81,88.71,88.73,129207.0,84.0163,84.111,84.0163,84.0352,129207.0
2023-07-27 12:30:00,88.73,88.8,88.69,88.71,125371.0,84.0352,84.1015,83.9973,84.0163,125371.0
2023-07-27 12:40:00,88.72,88.74,88.62,88.66,103038.0,84.0257,84.0447,83.931,83.9689,103038.0
2023-07-27 12:50:00,88.66,88.8,88.64,88.78,123978.0,83.9689,84.1015,83.95,84.0826,123978.0
2023-07-27 13:00:00,88.78,88.81,88.67,88.78,178192.0,84.0826,84.111,83.9784,84.0826,178192.0
2023-07-27 13:10:00,88.79,88.8,88.64,88.64,165652.0,84.092,84.1015,83.95,83.95,165652.0
2023-07-27 13:20:00,88.63,88.7,88.59,88.6,175675.0,83.9405,84.0068,83.9026,83.9121,175675.0
2023-07-27 13:30:00,88.61,88.65,88.51,88.52,151629.0,83.9215,83.9594,83.8268,83.8363,151629.0
2023-07-27 13:40:00,88.52,88.53,88.39,88.4,277542.0,83.8363,83.8458,83.7132,83.7227,277542.0
2023-07-27 13:50:00,88.39,88.53,88.37,88.49,229309.0,83.7132,83.8458,83.6942,83.8079,229309.0
2023-07-27 14:00:00,88.48,88.48,88.37,88.4,115833.0,83.7984,83.7984,83.6942,83.7227,115833.0
2023-07-27 14:10:00,88.4,88.4,88.24,88.33,230380.0,83.7227,83.7227,83.5711,83.6564,230380.0
2023-07-27 14:20:00,88.33,88.4,88.14,88.18,447515.0,83.6564,83.7227,83.4764,83.5143,447515.0
2023-07-27 14:30:00,88.18,88.21,87.98,88.08,250325.0,83.5143,83.5427,83.3249,83.4196,250325.0
2023-07-27 14:40:00,88.08,88.15,88.02,88.03,137870.0,83.4196,83.4859,83.3628,83.3722,137870.0
2023-07-27 14:50:00,88.02,88.04,87.9,87.91,181885.0,83.3628,83.3817,83.2491,83.2586,181885.0
2023-07-27 15:00:00,87.9,87.92,87.83,87.89,179046.0,83.2491,83.2681,83.1828,83.2396,179046.0
2023-07-27 15:10:00,87.89,88.07,87.88,88.04,143718.0,83.2396,83.4101,83.2302,83.3817,143718.0
2023-07-27 15:20:00,88.05,88.05,87.84,87.9,156483.0,83.3912,83.3912,83.1923,83.2491,156483.0
2023-07-27 15:30:00,87.9,88.04,87.89,87.96,226931.0,83.2491,83.3817,83.2396,83.3059,226931.0
2023-07-27 15:40:00,87.97,88.0,87.63,87.63,238964.0,83.3154,83.3438,82.9934,82.9934,238964.0
2023-07-27 15:50:00,87.63,87.83,87.63,87.68,1097639.0,82.9934,83.1828,82.9934,83.0408,1097639.0
2023-07-28 09:30:00,88.86,88.94,88.52,88.56,541002.0,84.1583,84.2341,83.8363,83.8742,541002.0
2023-07-28 09:40:00,88.58,88.75,88.22,88.52,291831.0,83.8931,84.0541,83.5522,83.8363,291831.0
2023-07-28 09:50:00,88.52,88.57,88.3,88.32,191001.0,83.8363,83.8837,83.6279,83.6469,191001.0
2023-07-28 10:00:00,88.3,88.47,88.3,88.47,119666.0,83.6279,83.789,83.6279,83.789,119666.0
2023-07-28 10:10:00,88.46,88.5,88.28,88.33,173402.0,83.7795,83.8174,83.609,83.6564,173402.0
2023-07-28 10:20:00,88.33,88.43,88.05,88.07,166143.0,83.6564,83.7511,83.3912,83.4101,166143.0
2023-07-28 10:30:00,88.07,88.13,87.93,88.05,153426.0,83.4101,83.4669,83.2775,83.3912,153426.0
2023-07-28 10:40:00,88.06,88.08,87.93,88.04,102175.0,83.4006,83.4196,83.2775,83.3817,102175.0
2023-07-28 10:50:00,88.05,88.07,87.89,88.02,115633.0,83.3912,83.4101,83.2396,83.3628,115633.0
2023-07-28 11:00:00,88.02,88.06,87.9,87.94,67333.0,83.3628,83.4006,83.2491,83.287,67333.0
2023-07-28 11:10:00,87.92,87.95,87.73,87.73,72169.0,83.2681,83.2965,83.0881,83.0881,72169.0
2023-07-28 11:20:00,87.74,87.83,87.72,87.76,92586.0,83.0976,83.1828,83.0786,83.1165,92586.0
2023-07-28 11:30:00,87.76,87.82,87.64,87.69,80778.0,83.1165,83.1733,83.0029,83.0502,80778.0
2023-07-28 11:40:00,87.69,87.81,87.66,87.72,82176.0,83.0502,83.1639,83.0218,83.0786,82176.0
2023-07-28 11:50:00,87.7,87.75,87.58,87.65,120806.0,83.0597,83.107,82.946,83.0123,120806.0
2023-07-28 12:00:00,87.65,87.65,87.55,87.57,152382.0,83.0123,83.0123,82.9176,82.9366,152382.0
2023-07-28 12:10:00,87.57,87.72,87.55,87.61,53909.0,82.9366,83.0786,82.9176,82.9745,53909.0
2023-07-28 12:20:00,87.6,87.64,87.51,87.59,80887.0,82.965,83.0029,82.8797,82.9555,80887.0
2023-07-28 12:30:00,87.6,87.74,87.57,87.7,67811.0,82.965,83.0976,82.9366,83.0597,67811.0
2023-07-28 12:40:00,87.7,87.8,87.68,87.69,152911.0,83.0597,83.1544,83.0408,83.0502,152911.0
2023-07-28 12:50:00,87.69,87.8,87.68,87.74,120443.0,83.0502,83.1544,83.0408,83.0976,120443.0
2023-07-28 13:00:00,87.73,87.74,87.65,87.72,85527.0,83.0881,83.0976,83.0123,83.0786,85527.0
2023-07-28 13:10:00,87.71,87.8,87.68,87.72,76702.0,83.0692,83.1544,83.0408,83.0786,76702.0
2023-07-28 13:20:00,87.71,87.73,87.53,87.55,89415.0,83.0692,83.0881,82.8987,82.9176,89415.0
2023-07-28 13:30:00,87.54,87.6,87.4,87.45,73274.0,82.9082,82.965,82.7756,82.8229,73274.0
2023-07-28 13:40:00,87.46,87.49,87.37,87.42,100350.0,82.8324,82.8608,82.7472,82.7945,100350.0
2023-07-28 13:50:00,87.43,87.55,87.41,87.55,57602.0,82.804,82.9176,82.785,82.9176,57602.0
2023-07-28 14:00:00,87.55,87.66,87.55,87.65,53427.0,82.9176,83.0218,82.9176,83.0123,53427.0
2023-07-28 14:10:00,87.66,87.69,87.57,87.63,80489.0,83.0218,83.0502,82.9366,82.9934,80489.0
2023-07-28 14:20:00,87.62,87.69,87.61,87.66,37810.0,82.9839,83.0502,82.9745,83.0218,37810.0
2023-07-28 14:30:00,87.67,87.69,87.62,87.63,64161.0,83.0313,83.0502,82.9839,82.9934,64161.0
2023-07-28 14:40:00,87.63,87.73,87.61,87.72,55368.0,82.9934,83.0881,82.9745,83.0786,55368.0
2023-07-28 14:50:00,87.72,87.78,87.68,87.71,42270.0,83.0786,83.1355,83.0408,83.0692,42270.0
2023-07-28 15:00:00,87.72,87.83,87.68,87.81,57847.0,83.0786,83.1828,83.0408,83.1639,57847.0
2023-07-28 15:10:00,87.81,87.84,87.72,87.73,47807.0,83.1639,83.1923,83.0786,83.0881,47807.0
2023-07-28 15:20:00,87.72,87.77,87.64,87.66,125707.0,83.0786,83.126,83.0029,83.0218,125707.0
2023-07-28 15:30:00,87.65,87.68,87.59,87.61,177889.0,83.0123,83.0408,82.9555,82.9745,177889.0
2023-07-28 15:40:00,87.6,87.6,87.49,87.53,193539.0,82.965,82.965,82.8608,82.8987,193539.0
2023-07-28 15:50:00,87.51,87.63,87.49,87.55,448454.0,82.8797,82.9934,82.8608,82.9176,448454.0
2023-07-31 09:30:00,87.72,87.88,87.52,87.67,349036.0,83.0786,83.2302,82.8892,83.0313,349036.0
2023-07-31 09:40:00,87.67,88.15,87.65,88.04,237932.0,83.0313,83.4859,83.0123,83.3817,237932.0
2023-07-31 09:50:00,88.05,88.2,87.73,87.84,286355.0,83.3912,83.5332,83.0881,83.1923,286355.0
2023-07-31 10:00:00,87.85,88.1,87.85,88.05,191488.0,83.2018,83.4385,83.2018,83.3912,191488.0
2023-07-31 10:10:00,88.05,88.42,88.05,88.36,183099.0,83.3912,83.7416,83.3912,83.6848,183099.0
2023-07-31 10:20:00,88.36,88.54,88.29,88.52,113577.0,83.6848,83.8552,83.6185,83.8363,113577.0
2023-07-31 10:30:00,88.53,88.56,88.35,88.39,126020.0,83.8458,83.8742,83.6753,83.7132,126020.0
2023-07-31 10:40:00,88.38,88.43,88.32,88.35,211812.0,83.7037,83.7511,83.6469,83.6753,211812.0
2023-07-31 10:50:00,88.34,88.44,88.25,88.28,115189.0,83.6658,83.7605,83.5806,83.609,115189.0
2023-07-31 11:00:00,88.28,88.29,88.05,88.19,152448.0,83.609,83.6185,83.3912,83.5238,152448.0
2023-07-31 11:10:00,88.2,88.25,88.14,88.19,88078.0,83.5332,83.5806,83.4764,83.5238,88078.0
2023-07-31 11:20:00,88.2,88.25,88.07,88.25,106811.0,83.5332,83.5806,83.4101,83.5806,106811.0
2023-07-31 11:30:00,88.25,88.29,88.11,88.14,151330.0,83.5806,83.6185,83.448,83.4764,151330.0
2023-07-31 11:40:00,88.15,88.15,88.04,88.12,100600.0,83.4859,83.4859,83.3817,83.4575,100600.0
2023-07-31 11:50:00,88.13,88.18,88.08,88.11,90117.0,83.4669,83.5143,83.4196,83.448,90117.0
2023-07-31 12:00:00,88.11,88.13,88.03,88.09,71035.0,83.448,83.4669,83.3722,83.4291,71035.0
2023-07-31 12:10:00,88.08,88.15,88.06,88.11,78161.0,83.4196,83.4859,83.4006,83.448,78161.0
2023-07-31 12:20:00,88.09,88.15,88.03,88.1,90151.0,83.4291,83.4859,83.3722,83.4385,90151.0
2023-07-31 12:30:00,88.1,88.17,88.06,88.14,74853.0,83.4385,83.5048,83.4006,83.4764,74853.0
2023-07-31 12:40:00,88.14,88.14,88.01,88.04,82393.0,83.4764,83.4764,83.3533,83.3817,82393.0
2023-07-31 12:50:00,88.03,88.05,87.97,87.99,69000.0,83.3722,83.3912,83.3154,83.3344,69000.0
2023-07-31 13:00:00,87.98,87.99,87.9,87.96,83810.0,83.3249,83.3344,83.2491,83.3059,83810.0
2023-07-31 13:10:00,87.97,88.03,87.93,88.01,90341.0,83.3154,83.3722,83.2775,83.3533,90341.0
2023-07-31 13:20:00,88.02,88.02,87.92,87.95,46986.0,83.3628,83.3628,83.2681,83.2965,46986.0
2023-07-31 13:30:00,87.95,88.02,87.95,87.99,71969.0,83.2965,83.3628,83.2965,83.3344,71969.0
2023-07-31 13:40:00,87.98,88.04,87.94,88.04,94013.0,83.3249,83.3817,83.287,83.3817,94013.0
2023-07-31 13:50:00,88.04,88.05,87.99,88.03,59553.0,83.3817,83.3912,83.3344,83.3722,59553.0
2023-07-31 14:00:00,88.04,88.05,87.9,87.91,126603.0,83.3817,83.3912,83.2491,83.2586,126603.0
2023-07-31 14:10:00,87.9,87.99,87.89,87.94,84136.0,83.2491,83.3344,83.2396,83.287,84136.0
2023-07-31 14:20:00,87.93,87.94,87.88,87.92,74238.0,83.2775,83.287,83.2302,83.2681,74238.0
2023-07-31 14:30:00,87.92,87.99,87.88,87.95,99200.0,83.2681,83.3344,83.2302,83.2965,99200.0
2023-07-31 14:40:00,87.94,87.96,87.84,87.87,77664.0,83.287,83.3059,83.1923,83.2207,77664.0
2023-07-31 14:50:00,87.86,87.9,87.79,87.82,78613.0,83.2112,83.2491,83.1449,83.1733,78613.0
2023-07-31 15:00:00,87.82,87.85,87.76,87.78,207302.0,83.1733,83.2018,83.1165,83.1355,207302.0
2023-07-31 15:10:00,87.78,87.86,87.74,87.83,69044.0,83.1355,83.2112,83.0976,83.1828,69044.0
2023-07-31 15:20:00,87.83,87.92,87.82,87.92,100079.0,83.1828,83.2681,83.1733,83.2681,100079.0
2023-07-31 15:30:00,87.93,87.96,87.79,87.8,137150.0,83.2775,83.3059,83.1449,83.1544,137150.0
2023-07-31 15:40:00,87.79,87.95,87.79,87.84,246180.0,83.1449,83.2965,83.1449,83.1923,246180.0
2023-07-31 15:50:00,87.85,88.07,87.83,88.06,850935.0,83.2018,83.4101,83.1828,83.4006,850935.0
2023-08-01 09:30:00,87.83,88.22,87.76,88.04,855803.0,83.1828,83.5522,83.1165,83.3817,855803.0
2023-08-01 09:40:00,88.05,88.1,87.73,87.91,262979.0,83.3912,83.4385,83.0881,83.2586,262979.0
2023-08-01 09:50:00,87.9,87.92,87.69,87.88,183306.0,83.2491,83.2681,83.0502,83.2302,183306.0
2023-08-01 10:00:00,87.88,88.03,87.77,87.95,175220.0,83.2302,83.3722,83.126,83.2965,175220.0
2023-08-01 10:10:00,87.91,88.01,87.7,87.73,287436.0,83.2586,83.3533,83.0597,83.0881,287436.0
2023-08-01 10:20:00,87.74,87.78,87.61,87.61,237108.0,83.0976,83.1355,82.9745,82.9745,237108.0
2023-08-01 10:30:00,87.6,87.81,87.58,87.65,161517.0,82.965,83.1639,82.946,83.0123,161517.0
2023-08-01 10:40:00,87.67,87.83,87.66,87.76,136816.0,83.0313,83.1828,83.0218,83.1165,136816.0
2023-08-01 10:50:00,87.77,87.8,87.7,87.74,87057.0,83.126,83.1544,83.0597,83.0976,87057.0
2023-08-01 11:00:00,87.76,87.87,87.71,87.75,65887.0,83.1165,83.2207,83.0692,83.107,65887.0
2023-08-01 11:10:00,87.75,87.86,87.72,87.82,50645.0,83.107,83.2112,83.0786,83.1733,50645.0
2023-08-01 11:20:00,87.82,87.85,87.69,87.84,104222.0,83.1733,83.2018,83.0502,83.1923,104222.0
2023-08-01 11:30:00,87.84,87.85,87.72,87.74,57944.0,83.1923,83.2018,83.0786,83.0976,57944.0
2023-08-01 11:40:00,87.74,87.77,87.69,87.72,75146.0,83.0976,83.126,83.0502,83.0786,75146.0
2023-08-01 11:50:00,87.72,87.73,87.62,87.69,74542.0,83.0786,83.0881,82.9839,83.0502,74542.0
2023-08-01 12:00:00,87.69,87.71,87.49,87.56,79739.0,83.0502,83.0692,82.8608,82.9271,79739.0
2023-08-01 12:10:00,87.56,87.6,87.52,87.52,70560.0,82.9271,82.965,82.8892,82.8892,70560.0
2023-08-01 12:20:00,87.52,87.66,87.47,87.65,79173.0,82.8892,83.0218,82.8419,83.0123,79173.0
2023-08-01 12:30:00,87.65,87.7,87.6,87.63,64709.0,83.0123,83.0597,82.965,82.9934,64709.0
2023-08-01 12:40:00,87.64,87.78,87.64,87.74,47250.0,83.0029,83.1355,83.0029,83.0976,47250.0
2023-08-01 12:50:00,87.75,87.81,87.74,87.79,47737.0,83.107,83.1639,83.0976,83.1449,47737.0
2023-08-01 13:00:00,87.79,87.79,87.7,87.71,47318.0,83.1449,83.1449,83.0597,83.0692,47318.0
2023-08-01 13:10:00,87.72,87.89,87.72,87.87,148201.0,83.0786,83.2396,83.0786,83.2207,148201.0
2023-08-01 13:20:00,87.88,87.94,87.84,87.87,73403.0,83.2302,83.287,83.1923,83.2207,73403.0
2023-08-01 13:30:00,87.88,87.97,87.87,87.9,48796.0,83.2302,83.3154,83.2207,83.2491,48796.0
2023-08-01 13:40:00,87.91,87.99,87.89,87.98,60037.0,83.2586,83.3344,83.2396,83.3249,60037.0
2023-08-01 13:50:00,87.98,87.99,87.81,87.84,48008.0,83.3249,83.3344,83.1639,83.1923,48008.0
2023-08-01 14:00:00,87.84,87.93,87.84,87.92,81675.0,83.1923,83.2775,83.1923,83.2681,81675.0
2023-08-01 14:10:00,87.93,88.0,87.9,87.93,56967.0,83.2775,83.3438,83.2491,83.2775,56967.0
2023-08-01 14:20:00,87.94,87.95,87.84,87.88,56655.0,83.287,83.2965,83.1923,83.2302,56655.0
2023-08-01 14:30:00,87.88,87.95,87.88,87.94,46423.0,83.2302,83.2965,83.2302,83.287,46423.0
2023-08-01 14:40:00,87.94,88.04,87.94,87.99,70742.0,83.287,83.3817,83.287,83.3344,70742.0
2023-08-01 14:50:00,87.99,88.0,87.92,87.99,113644.0,83.3344,83.3438,83.2681,83.3344,113644.0
2023-08-01 15:00:00,88.0,88.01,87.93,87.98,49325.0,83.3438,83.3533,83.2775,83.3249,49325.0
2023-08-01 15:10:00,87.98,88.02,87.95,87.98,69349.0,83.3249,83.3628,83.2965,83.3249,69349.0
2023-08-01 15:20:00,87.98,88.0,87.84,87.88,91218.0,83.3249,83.3438,83.1923,83.2302,91218.0
2023-08-01 15:30:00,87.88,87.96,87.8,87.8,143778.0,83.2302,83.3059,83.1544,83.1544,143778.0
2023-08-01 15:40:00,87.8,87.94,87.68,87.94,250722.0,83.1544,83.287,83.0408,83.287,250722.0
2023-08-01 15:50:00,87.93,88.0,87.88,87.89,676121.0,83.2775,83.3438,83.2302,83.2396,676121.0
2023-08-02 09:30:00,87.34,87.51,86.98,87.38,380884.0,82.7187,82.8797,82.3778,82.7566,380884.0
2023-08-02 09:40:00,87.37,87.59,87.17,87.51,337578.0,82.7472,82.9555,82.5577,82.8797,337578.0
2023-08-02 09:50:00,87.5,87.62,87.4,87.5,135999.0,82.8703,82.9839,82.7756,82.8703,135999.0
2023-08-02 10:00:00,87.5,87.53,87.14,87.15,255700.0,82.8703,82.8987,82.5293,82.5388,255700.0
2023-08-02 10:10:00,87.15,87.28,87.05,87.12,223479.0,82.5388,82.6619,82.4441,82.5104,223479.0
2023-08-02 10:20:00,87.11,87.25,87.07,87.17,124492.0,82.5009,82.6335,82.463,82.5577,124492.0
2023-08-02 10:30:00,87.18,87.34,87.1,87.21,180601.0,82.5672,82.7187,82.4914,82.5956,180601.0
2023-08-02 10:40:00,87.22,87.28,87.08,87.1,186205.0,82.6051,82.6619,82.4725,82.4914,186205.0
2023-08-02 10:50:00,87.1,87.1,86.87,86.98,143581.0,82.4914,82.4914,82.2736,82.3778,143581.0
2023-08-02 11:00:00,86.98,87.09,86.87,86.93,103149.0,82.3778,82.482,82.2736,82.3304,103149.0
2023-08-02 11:10:00,86.94,87.02,86.89,86.9,55099.0,82.3399,82.4157,82.2926,82.302,55099.0
2023-08-02 11:20:00,86.9,87.09,86.9,87.08,78086.0,82.302,82.482,82.302,82.4725,78086.0
2023-08-02 11:30:00,87.08,87.27,86.99,87.19,76163.0,82.4725,82.6524,82.3873,82.5767,76163.0
2023-08-02 11:40:00,87.19,87.27,87.11,87.27,72999.0,82.5767,82.6524,82.5009,82.6524,72999.0
2023-08-02 11:50:00,87.27,87.41,87.24,87.34,70790.0,82.6524,82.785,82.624,82.7187,70790.0
2023-08-02 12:00:00,87.34,87.4,87.26,87.31,53575.0,82.7187,82.7756,82.643,82.6903,53575.0
2023-08-02 12:10:00,87.31,87.52,87.3,87.51,177729.0,82.6903,82.8892,82.6809,82.8797,177729.0
2023-08-02 12:20:00,87.51,87.56,87.33,87.39,86324.0,82.8797,82.9271,82.7093,82.7661,86324.0
2023-08-02 12:30:00,87.39,87.47,87.36,87.45,123228.0,82.7661,82.8419,82.7377,82.8229,123228.0
2023-08-02 12:40:00,87.46,87.59,87.41,87.58,73751.0,82.8324,82.9555,82.785,82.946,73751.0
2023-08-02 12:50:00,87.58,87.59,87.45,87.5,102511.0,82.946,82.9555,82.8229,82.8703,102511.0
2023-08-02 13:00:00,87.5,87.55,87.43,87.47,139875.0,82.8703,82.9176,82.804,82.8419,139875.0
2023-08-02 13:10:00,87.47,87.5,87.39,87.41,41679.0,82.8419,82.8703,82.7661,82.785,41679.0
2023-08-02 13:20:00,87.42,87.43,87.33,87.42,37671.0,82.7945,82.804,82.7093,82.7945,37671.0
2023-08-02 13:30:00,87.42,87.53,87.39,87.4,85914.0,82.7945,82.8987,82.7661,82.7756,85914.0
2023-08-02 13:40:00,87.4,87.46,87.34,87.41,127138.0,82.7756,82.8324,82.7187,82.785,127138.0
2023-08-02 13:50:00,87.42,87.42,87.32,87.38,52472.0,82.7945,82.7945,82.6998,82.7566,52472.0
2023-08-02 14:00:00,87.39,87.42,87.31,87.35,60218.0,82.7661,82.7945,82.6903,82.7282,60218.0
2023-08-02 14:10:00,87.35,87.45,87.29,87.41,63485.0,82.7282,82.8229,82.6714,82.785,63485.0
2023-08-02 14:20:00,87.4,87.48,87.4,87.42,44809.0,82.7756,82.8513,82.7756,82.7945,44809.0
2023-08-02 14:30:00,87.42,87.49,87.31,87.33,115663.0,82.7945,82.8608,82.6903,82.7093,115663.0
2023-08-02 14:40:00,87.33,87.38,87.28,87.37,92992.0,82.7093,82.7566,82.6619,82.7472,92992.0
2023-08-02 14:50:00,87.38,87.42,87.31,87.37,56131.0,82.7566,82.7945,82.6903,82.7472,56131.0
2023-08-02 15:00:00,87.37,87.41,87.31,87.34,164389.0,82.7472,82.785,82.6903,82.7187,164389.0
2023-08-02 15:10:00,87.35,87.37,87.29,87.36,106056.0,82.7282,82.7472,82.6714,82.7377,106056.0
2023-08-02 15:20:00,87.36,87.41,87.25,87.29,132741.0,82.7377,82.785,82.6335,82.6714,132741.0
2023-08-02 15:30:00,87.3,87.41,87.29,87.39,115448.0,82.6809,82.785,82.6714,82.7661,115448.0
2023-08-02 15:40:00,87.39,87.49,87.35,87.46,241606.0,82.7661,82.8608,82.7282,82.8324,241606.0
2023-08-02 15:50:00,87.47,87.51,87.39,87.4,706328.0,82.8419,82.8797,82.7661,82.7756,706328.0
2023-08-03 09:30:00,86.54,86.74,85.9,86.0,880844.0,81.9611,82.1505,81.3549,81.4496,880844.0
2023-08-03 09:40:00,85.99,86.03,85.72,85.84,535143.0,81.4402,81.4781,81.1845,81.2981,535143.0
2023-08-03 09:50:00,85.83,86.0,85.6,85.73,256654.0,81.2886,81.4496,81.0708,81.1939,256654.0
2023-08-03 10:00:00,85.73,85.89,85.66,85.71,445629.0,81.1939,81.3455,81.1276,81.175,445629.0
2023-08-03 10:10:00,85.71,85.82,85.55,85.68,188260.0,81.175,81.2792,81.0235,81.1466,188260.0
2023-08-03 10:20:00,85.69,85.75,85.51,85.59,292399.0,81.156,81.2129,80.9856,81.0613,292399.0
2023-08-03 10:30:00,85.58,85.67,85.49,85.52,157727.0,81.0519,81.1371,80.9666,80.995,157727.0
2023-08-03 10:40:00,85.53,85.61,85.42,85.51,128350.0,81.0045,81.0803,80.9003,80.9856,128350.0
2023-08-03 10:50:00,85.51,85.54,85.36,85.39,217231.0,80.9856,81.014,80.8435,80.8719,217231.0
2023-08-03 11:00:00,85.39,85.68,85.36,85.64,164372.0,80.8719,81.1466,80.8435,81.1087,164372.0
2023-08-03 11:10:00,85.64,85.69,85.43,85.51,199514.0,81.1087,81.156,80.9098,80.9856,199514.0
2023-08-03 11:20:00,85.52,85.55,85.34,85.35,136479.0,80.995,81.0235,80.8246,80.834,136479.0
2023-08-03 11:30:00,85.36,85.38,85.27,85.32,100100.0,80.8435,80.8624,80.7583,80.8056,100100.0
2023-08-03 11:40:00,85.32,85.39,85.25,85.3,105291.0,80.8056,80.8719,80.7393,80.7867,105291.0
2023-08-03 11:50:00,85.3,85.36,85.24,85.34,188547.0,80.7867,80.8435,80.7299,80.8246,188547.0
2023-08-03 12:00:00,85.34,85.46,85.31,85.45,75395.0,80.8246,80.9382,80.7962,80.9287,75395.0
2023-08-03 12:10:00,85.45,85.57,85.4,85.57,62591.0,80.9287,81.0424,80.8814,81.0424,62591.0
2023-08-03 12:20:00,85.56,85.6,85.44,85.54,71361.0,81.0329,81.0708,80.9193,81.014,71361.0
2023-08-03 12:30:00,85.56,85.73,85.56,85.73,58318.0,81.0329,81.1939,81.0329,81.1939,58318.0
2023-08-03 12:40:00,85.74,85.96,85.71,85.95,179280.0,81.2034,81.4118,81.175,81.4023,179280.0
2023-08-03 12:50:00,85.96,86.08,85.92,86.08,109969.0,81.4118,81.5254,81.3739,81.5254,109969.0
2023-08-03 13:00:00,86.09,86.13,85.83,85.9,178495.0,81.5349,81.5728,81.2886,81.3549,178495.0
2023-08-03 13:10:00,85.9,85.96,85.9,85.91,84322.0,81.3549,81.4118,81.3549,81.3644,84322.0
2023-08-03 13:20:00,85.91,86.02,85.91,85.99,58572.0,81.3644,81.4686,81.3644,81.4402,58572.0
2023-08-03 13:30:00,86.0,86.09,85.92,86.09,83198.0,81.4496,81.5349,81.3739,81.5349,83198.0
2023-08-03 13:40:00,86.09,86.09,85.96,85.97,70122.0,81.5349,81.5349,81.4118,81.4212,70122.0
2023-08-03 13:50:00,85.95,86.06,85.88,85.98,150004.0,81.4023,81.5065,81.336,81.4307,150004.0
2023-08-03 14:00:00,85.98,86.1,85.91,86.08,35482.0,81.4307,81.5444,81.3644,81.5254,35482.0
2023-08-03 14:10:00,86.09,86.14,86.01,86.09,49544.0,81.5349,81.5822,81.4591,81.5349,49544.0
2023-08-03 14:20:00,86.09,86.17,86.05,86.13,61838.0,81.5349,81.6106,81.497,81.5728,61838.0
2023-08-03 14:30:00,86.12,86.16,86.0,86.1,60622.0,81.5633,81.6012,81.4496,81.5444,60622.0
2023-08-03 14:40:00,86.11,86.21,86.09,86.19,46356.0,81.5538,81.6485,81.5349,81.6296,46356.0
2023-08-03 14:50:00,86.19,86.32,86.18,86.31,66624.0,81.6296,81.7527,81.6201,81.7432,66624.0
2023-08-03 15:00:00,86.31,86.41,86.28,86.36,93603.0,81.7432,81.838,81.7148,81.7906,93603.0
2023-08-03 15:10:00,86.34,86.34,86.18,86.27,132915.0,81.7717,81.7717,81.6201,81.7054,132915.0
2023-08-03 15:20:00,86.26,86.31,86.23,86.23,103743.0,81.6959,81.7432,81.6675,81.6675,103743.0
2023-08-03 15:30:00,86.23,86.4,86.22,86.38,145193.0,81.6675,81.8285,81.658,81.8095,145193.0
2023-08-03 15:40:00,86.38,86.39,86.25,86.26,256656.0,81.8095,81.819,81.6864,81.6959,256656.0
2023-08-03 15:50:00,86.26,86.52,86.21,86.41,1152722.0,81.6959,81.9421,81.6485,81.838,1152722.0
2023-08-04 09:30:00,86.09,86.3,85.88,86.2,893880.0,81.5349,81.7338,81.336,81.6391,893880.0
2023-08-04 09:40:00,86.2,86.56,86.15,86.45,586296.0,81.6391,81.98,81.5917,81.8758,586296.0
2023-08-04 09:50:00,86.45,86.73,86.42,86.53,219430.0,81.8758,82.141,81.8474,81.9516,219430.0
2023-08-04 10:00:00,86.54,86.66,86.49,86.57,187564.0,81.9611,82.0747,81.9137,81.9895,187564.0
2023-08-04 10:10:00,86.59,86.73,86.54,86.68,141558.0,82.0084,82.141,81.9611,82.0937,141558.0
2023-08-04 10:20:00,86.69,86.85,86.68,86.83,174172.0,82.1031,82.2547,82.0937,82.2357,174172.0
2023-08-04 10:30:00,86.84,86.91,86.73,86.77,241023.0,82.2452,82.3115,82.141,82.1789,241023.0
2023-08-04 10:40:00,86.77,86.94,86.74,86.83,263463.0,82.1789,82.3399,82.1505,82.2357,263463.0
2023-08-04 10:50:00,86.82,86.95,86.77,86.94,169137.0,82.2263,82.3494,82.1789,82.3399,169137.0
2023-08-04 11:00:00,86.95,87.0,86.83,86.84,107190.0,82.3494,82.3967,82.2357,82.2452,107190.0
2023-08-04 11:10:00,86.85,86.95,86.81,86.87,58859.0,82.2547,82.3494,82.2168,82.2736,58859.0
2023-08-04 11:20:00,86.87,87.01,86.81,86.88,84346.0,82.2736,82.4062,82.2168,82.2831,84346.0
2023-08-04 11:30:00,86.89,86.89,86.72,86.8,88251.0,82.2926,82.2926,82.1315,82.2073,88251.0
2023-08-04 11:40:00,86.79,86.88,86.74,86.87,56874.0,82.1978,82.2831,82.1505,82.2736,56874.0
2023-08-04 11:50:00,86.87,86.87,86.64,86.67,51695.0,82.2736,82.2736,82.0558,82.0842,51695.0
2023-08-04 12:00:00,86.66,86.73,86.62,86.63,59322.0,82.0747,82.141,82.0368,82.0463,59322.0
2023-08-04 12:10:00,86.65,86.81,86.65,86.79,35956.0,82.0653,82.2168,82.0653,82.1978,35956.0
2023-08-04 12:20:00,86.79,86.96,86.79,86.87,60800.0,82.1978,82.3588,82.1978,82.2736,60800.0
2023-08-04 12:30:00,86.87,86.95,86.81,86.94,36944.0,82.2736,82.3494,82.2168,82.3399,36944.0
2023-08-04 12:40:00,86.95,86.97,86.9,86.95,69576.0,82.3494,82.3683,82.302,82.3494,69576.0
2023-08-04 12:50:00,86.94,86.97,86.88,86.97,42272.0,82.3399,82.3683,82.2831,82.3683,42272.0
2023-08-04 13:00:00,86.97,86.98,86.82,86.83,52460.0,82.3683,82.3778,82.2263,82.2357,52460.0
2023-08-04 13:10:00,86.83,86.87,86.78,86.78,55063.0,82.2357,82.2736,82.1884,82.1884,55063.0
2023-08-04 13:20:00,86.77,86.78,86.6,86.63,115173.0,82.1789,82.1884,82.0179,82.0463,115173.0
2023-08-04 13:30:00,86.62,86.67,86.57,86.59,48021.0,82.0368,82.0842,81.9895,82.0084,48021.0
2023-08-04 13:40:00,86.59,86.62,86.44,86.45,126460.0,82.0084,82.0368,81.8664,81.8758,126460.0
2023-08-04 13:50:00,86.44,86.45,86.3,86.31,105718.0,81.8664,81.8758,81.7338,81.7432,105718.0
2023-08-04 14:00:00,86.31,86.32,85.95,85.99,276615.0,81.7432,81.7527,81.4023,81.4402,276615.0
2023-08-04 14:10:00,86.0,86.08,85.86,85.91,87291.0,81.4496,81.5254,81.3171,81.3644,87291.0
2023-08-04 14:20:00,85.9,85.91,85.71,85.79,141369.0,81.3549,81.3644,81.175,81.2508,141369.0
2023-08-04 14:30:00,85.79,85.82,85.72,85.8,104607.0,81.2508,81.2792,81.1845,81.2602,104607.0
2023-08-04 14:40:00,85.79,85.85,85.62,85.7,95262.0,81.2508,81.3076,81.0897,81.1655,95262.0
2023-08-04 14:50:00,85.7,85.81,85.56,85.63,149738.0,81.1655,81.2697,81.0329,81.0992,149738.0
2023-08-04 15:00:00,85.62,85.71,85.49,85.51,101980.0,81.0897,81.175,80.9666,80.9856,101980.0
2023-08-04 15:10:00,85.5,85.71,85.48,85.59,227610.0,80.9761,81.175,80.9572,81.0613,227610.0
2023-08-04 15:20:00,85.59,85.62,85.49,85.58,129053.0,81.0613,81.0897,80.9666,81.0519,129053.0
2023-08-04 15:30:00,85.58,85.63,85.52,85.56,255240.0,81.0519,81.0992,80.995,81.0329,255240.0
2023-08-04 15:40:00,85.56,85.76,85.55,85.7,414377.0,81.0329,81.2223,81.0235,81.1655,414377.0
2023-08-04 15:50:00,85.7,85.79,85.65,85.76,762712.0,81.1655,81.2508,81.1182,81.2223,762712.0
2023-08-07 09:30:00,85.86,86.34,85.86,86.17,185238.0,81.3171,81.7717,81.3171,81.6106,185238.0
2023-08-07 09:40:00,86.18,86.29,85.95,86.04,139293.0,81.6201,81.7243,81.4023,81.4875,139293.0
2023-08-07 09:50:00,86.05,86.17,85.86,85.98,136063.0,81.497,81.6106,81.3171,81.4307,136063.0
2023-08-07 10:00:00,85.97,86.16,85.94,86.14,87281.0,81.4212,81.6012,81.3928,81.5822,87281.0
2023-08-07 10:10:00,86.15,86.42,86.13,86.35,79468.0,81.5917,81.8474,81.5728,81.7811,79468.0
2023-08-07 10:20:00,86.36,86.45,86.26,86.45,72100.0,81.7906,81.8758,81.6959,81.8758,72100.0
2023-08-07 10:30:00,86.47,86.52,86.41,86.46,60884.0,81.8948,81.9421,81.838,81.8853,60884.0
2023-08-07 10:40:00,86.45,86.57,86.45,86.54,64286.0,81.8758,81.9895,81.8758,81.9611,64286.0
2023-08-07 10:50:00,86.55,86.58,86.41,86.46,141648.0,81.9705,81.999,81.838,81.8853,141648.0
2023-08-07 11:00:00,86.46,86.69,86.46,86.69,68549.0,81.8853,82.1031,81.8853,82.1031,68549.0
2023-08-07 11:10:00,86.69,86.72,86.54,86.55,107348.0,82.1031,82.1315,81.9611,81.9705,107348.0
2023-08-07 11:20:00,86.55,86.66,86.54,86.63,98744.0,81.9705,82.0747,81.9611,82.0463,98744.0
2023-08-07 11:30:00,86.63,86.65,86.5,86.63,65222.0,82.0463,82.0653,81.9232,82.0463,65222.0
2023-08-07 11:40:00,86.63,86.67,86.52,86.53,65638.0,82.0463,82.0842,81.9421,81.9516,65638.0
2023-08-07 11:50:00,86.54,86.56,86.42,86.42,48937.0,81.9611,81.98,81.8474,81.8474,48937.0
2023-08-07 12:00:00,86.42,86.52,86.36,86.5,53243.0,81.8474,81.9421,81.7906,81.9232,53243.0
2023-08-07 12:10:00,86.5,86.59,86.43,86.56,48520.0,81.9232,82.0084,81.8569,81.98,48520.0
2023-08-07 12:20:00,86.56,86.6,86.49,86.57,43174.0,81.98,82.0179,81.9137,81.9895,43174.0
2023-08-07 12:30:00,86.57,86.61,86.45,86.45,91970.0,81.9895,82.0274,81.8758,81.8758,91970.0
2023-08-07 12:40:00,86.45,86.58,86.43,86.54,79145.0,81.8758,81.999,81.8569,81.9611,79145.0
2023-08-07 12:50:00,86.54,86.62,86.5,86.59,45223.0,81.9611,82.0368,81.9232,82.0084,45223.0
2023-08-07 13:00:00,86.6,86.66,86.54,86.58,75292.0,82.0179,82.0747,81.9611,81.999,75292.0
2023-08-07 13:10:00,86.58,86.65,86.56,86.58,73446.0,81.999,82.0653,81.98,81.999,73446.0
2023-08-07 13:20:00,86.58,86.63,86.52,86.56,61746.0,81.999,82.0463,81.9421,81.98,61746.0
2023-08-07 13:30:00,86.56,86.56,86.49,86.56,49876.0,81.98,81.98,81.9137,81.98,49876.0
2023-08-07 13:40:00,86.56,86.58,86.47,86.5,36700.0,81.98,81.999,81.8948,81.9232,36700.0
2023-08-07 13:50:00,86.5,86.59,86.48,86.59,54884.0,81.9232,82.0084,81.9042,82.0084,54884.0
2023-08-07 14:00:00,86.59,86.66,86.55,86.61,49695.0,82.0084,82.0747,81.9705,82.0274,49695.0
2023-08-07 14:10:00,86.61,86.61,86.54,86.61,66208.0,82.0274,82.0274,81.9611,82.0274,66208.0
2023-08-07 14:20:00,86.62,86.62,86.52,86.55,45597.0,82.0368,82.0368,81.9421,81.9705,45597.0
2023-08-07 14:30:00,86.56,86.63,86.55,86.63,189518.0,81.98,82.0463,81.9705,82.0463,189518.0
2023-08-07 14:40:00,86.63,86.67,86.61,86.65,77784.0,82.0463,82.0842,82.0274,82.0653,77784.0
2023-08-07 14:50:00,86.66,86.69,86.64,86.66,45996.0,82.0747,82.1031,82.0558,82.0747,45996.0
2023-08-07 15:00:00,86.67,86.77,86.67,86.71,104456.0,82.0842,82.1789,82.0842,82.1221,104456.0
2023-08-07 15:10:00,86.71,86.76,86.61,86.63,63753.0,82.1221,82.1694,82.0274,82.0463,63753.0
2023-08-07 15:20:00,86.63,86.71,86.61,86.64,98659.0,82.0463,82.1221,82.0274,82.0558,98659.0
2023-08-07 15:30:00,86.64,86.8,86.61,86.74,153144.0,82.0558,82.2073,82.0274,82.1505,153144.0
2023-08-07 15:40:00,86.75,86.81,86.73,86.75,177062.0,82.16,82.2168,82.141,82.16,177062.0
2023-08-07 15:50:00,86.75,86.83,86.72,86.79,533736.0,82.16,82.2357,82.1315,82.1978,533736.0
2023-08-08 09:30:00,86.03,86.11,85.61,85.87,293518.0,81.4781,81.5538,81.0803,81.3265,293518.0
2023-08-08 09:40:00,85.85,85.99,85.8,85.86,175705.0,81.3076,81.4402,81.2602,81.3171,175705.0
2023-08-08 09:50:00,85.86,86.06,85.79,85.99,111617.0,81.3171,81.5065,81.2508,81.4402,111617.0
2023-08-08 10:00:00,85.99,86.0,85.74,85.88,71593.0,81.4402,81.4496,81.2034,81.336,71593.0
2023-08-08 10:10:00,85.89,85.9,85.51,85.54,80427.0,81.3455,81.3549,80.9856,81.014,80427.0
2023-08-08 10:20:00,85.54,85.65,85.48,85.55,59509.0,81.014,81.1182,80.9572,81.0235,59509.0
2023-08-08 10:30:00,85.54,85.64,85.46,85.51,98539.0,81.014,81.1087,80.9382,80.9856,98539.0
2023-08-08 10:40:00,85.51,85.72,85.45,85.64,90599.0,80.9856,81.1845,80.9287,81.1087,90599.0
2023-08-08 10:50:00,85.64,85.67,85.57,85.66,75911.0,81.1087,81.1371,81.0424,81.1276,75911.0
2023-08-08 11:00:00,85.66,85.67,85.55,85.61,131984.0,81.1276,81.1371,81.0235,81.0803,131984.0
2023-08-08 11:10:00,85.61,85.65,85.55,85.65,94461.0,81.0803,81.1182,81.0235,81.1182,94461.0
2023-08-08 11:20:00,85.65,85.7,85.6,85.64,57807.0,81.1182,81.1655,81.0708,81.1087,57807.0
2023-08-08 11:30:00,85.63,85.64,85.55,85.61,46216.0,81.0992,81.1087,81.0235,81.0803,46216.0
2023-08-08 11:40:00,85.62,85.8,85.56,85.76,49150.0,81.0897,81.2602,81.0329,81.2223,49150.0
2023-08-08 11:50:00,85.76,85.77,85.61,85.64,70584.0,81.2223,81.2318,81.0803,81.1087,70584.0
2023-08-08 12:00:00,85.63,85.69,85.6,85.64,61550.0,81.0992,81.156,81.0708,81.1087,61550.0
2023-08-08 12:10:00,85.64,85.76,85.63,85.74,29591.0,81.1087,81.2223,81.0992,81.2034,29591.0
2023-08-08 12:20:00,85.74,85.77,85.66,85.75,39796.0,81.2034,81.2318,81.1276,81.2129,39796.0
2023-08-08 12:30:00,85.76,85.84,85.73,85.83,35176.0,81.2223,81.2981,81.1939,81.2886,35176.0
2023-08-08 12:40:00,85.82,85.85,85.75,85.84,77931.0,81.2792,81.3076,81.2129,81.2981,77931.0
2023-08-08 12:50:00,85.84,85.85,85.75,85.81,48789.0,81.2981,81.3076,81.2129,81.2697,48789.0
2023-08-08 13:00:00,85.82,85.88,85.8,85.86,52345.0,81.2792,81.336,81.2602,81.3171,52345.0
2023-08-08 13:10:00,85.86,85.93,85.82,85.92,33704.0,81.3171,81.3833,81.2792,81.3739,33704.0
2023-08-08 13:20:00,85.92,85.96,85.77,85.83,34651.0,81.3739,81.4118,81.2318,81.2886,34651.0
2023-08-08 13:30:00,85.84,85.89,85.79,85.87,60411.0,81.2981,81.3455,81.2508,81.3265,60411.0
2023-08-08 13:40:00,85.87,85.91,85.83,85.84,29647.0,81.3265,81.3644,81.2886,81.2981,29647.0
2023-08-08 13:50:00,85.84,85.86,85.74,85.76,37524.0,81.2981,81.3171,81.2034,81.2223,37524.0
2023-08-08 14:00:00,85.76,85.8,85.69,85.74,33785.0,81.2223,81.2602,81.156,81.2034,33785.0
2023-08-08 14:10:00,85.75,85.94,85.74,85.92,58028.0,81.2129,81.3928,81.2034,81.3739,58028.0
2023-08-08 14:20:00,85.93,85.98,85.9,85.95,43319.0,81.3833,81.4307,81.3549,81.4023,43319.0
2023-08-08 14:30:00,85.95,86.03,85.95,85.99,25163.0,81.4023,81.4781,81.4023,81.4402,25163.0
2023-08-08 14:40:00,86.0,86.04,85.97,86.04,39545.0,81.4496,81.4875,81.4212,81.4875,39545.0
2023-08-08 14:50:00,86.04,86.14,86.01,86.09,80635.0,81.4875,81.5822,81.4591,81.5349,80635.0
2023-08-08 15:00:00,86.09,86.21,86.08,86.17,43304.0,81.5349,81.6485,81.5254,81.6106,43304.0
2023-08-08 15:10:00,86.17,86.26,86.16,86.25,67494.0,81.6106,81.6959,81.6012,81.6864,67494.0
2023-08-08 15:20:00,86.26,86.36,86.25,86.3,85042.0,81.6959,81.7906,81.6864,81.7338,85042.0
2023-08-08 15:30:00,86.3,86.33,86.21,86.26,158004.0,81.7338,81.7622,81.6485,81.6959,158004.0
2023-08-08 15:40:00,86.27,86.46,86.26,86.32,221337.0,81.7054,81.8853,81.6959,81.7527,221337.0
2023-08-08 15:50:00,86.32,86.36,86.21,86.22,484703.0,81.7527,81.7906,81.6485,81.658,484703.0
2023-08-09 09:30:00,85.98,85.99,85.66,85.91,196300.0,81.4307,81.4402,81.1276,81.3644,196300.0
2023-08-09 09:40:00,85.91,86.06,85.83,86.06,96698.0,81.3644,81.5065,81.2886,81.5065,96698.0
2023-08-09 09:50:00,86.06,86.2,85.97,86.16,146751.0,81.5065,81.6391,81.4212,81.6012,146751.0
2023-08-09 10:00:00,86.15,86.33,86.15,86.19,87568.0,81.5917,81.7622,81.5917,81.6296,87568.0
2023-08-09 10:10:00,86.2,86.3,86.13,86.26,113983.0,81.6391,81.7338,81.5728,81.6959,113983.0
2023-08-09 10:20:00,86.27,86.28,86.16,86.26,42135.0,81.7054,81.7148,81.6012,81.6959,42135.0
2023-08-09 10:30:00,86.27,86.29,86.14,86.17,61524.0,81.7054,81.7243,81.5822,81.6106,61524.0
2023-08-09 10:40:00,86.17,86.34,86.17,86.26,55695.0,81.6106,81.7717,81.6106,81.6959,55695.0
2023-08-09 10:50:00,86.26,86.38,86.23,86.38,65724.0,81.6959,81.8095,81.6675,81.8095,65724.0
2023-08-09 11:00:00,86.39,86.46,86.34,86.43,142828.0,81.819,81.8853,81.7717,81.8569,142828.0
2023-08-09 11:10:00,86.44,86.52,86.23,86.3,78673.0,81.8664,81.9421,81.6675,81.7338,78673.0
2023-08-09 11:20:00,86.3,86.3,86.11,86.18,66174.0,81.7338,81.7338,81.5538,81.6201,66174.0
2023-08-09 11:30:00,86.18,86.23,86.1,86.2,56735.0,81.6201,81.6675,81.5444,81.6391,56735.0
2023-08-09 11:40:00,86.22,86.23,86.07,86.08,85499.0,81.658,81.6675,81.5159,81.5254,85499.0
2023-08-09 11:50:00,86.07,86.12,85.92,85.99,101632.0,81.5159,81.5633,81.3739,81.4402,101632.0
2023-08-09 12:00:00,85.98,86.14,85.95,86.13,43566.0,81.4307,81.5822,81.4023,81.5728,43566.0
2023-08-09 12:10:00,86.13,86.14,86.0,86.01,43637.0,81.5728,81.5822,81.4496,81.4591,43637.0
2023-08-09 12:20:00,86.01,86.03,85.96,86.01,33463.0,81.4591,81.4781,81.4118,81.4591,33463.0
2023-08-09 12:30:00,86.0,86.15,85.99,86.14,41948.0,81.4496,81.5917,81.4402,81.5822,41948.0
2023-08-09 12:40:00,86.14,86.15,86.08,86.13,26690.0,81.5822,81.5917,81.5254,81.5728,26690.0
2023-08-09 12:50:00,86.12,86.18,86.08,86.12,36362.0,81.5633,81.6201,81.5254,81.5633,36362.0
2023-08-09 13:00:00,86.11,86.29,86.07,86.28,30527.0,81.5538,81.7243,81.5159,81.7148,30527.0
2023-08-09 13:10:00,86.28,86.38,86.26,86.36,63644.0,81.7148,81.8095,81.6959,81.7906,63644.0
2023-08-09 13:20:00,86.37,86.41,86.33,86.36,74820.0,81.8001,81.838,81.7622,81.7906,74820.0
2023-08-09 13:30:00,86.37,86.44,86.37,86.39,25489.0,81.8001,81.8664,81.8001,81.819,25489.0
2023-08-09 13:40:00,86.4,86.46,86.39,86.39,25872.0,81.8285,81.8853,81.819,81.819,25872.0
2023-08-09 13:50:00,86.41,86.54,86.41,86.48,29660.0,81.838,81.9611,81.838,81.9042,29660.0
2023-08-09 14:00:00,86.47,86.61,86.45,86.6,46240.0,81.8948,82.0274,81.8758,82.0179,46240.0
2023-08-09 14:10:00,86.59,86.67,86.58,86.63,56940.0,82.0084,82.0842,81.999,82.0463,56940.0
2023-08-09 14:20:00,86.62,86.67,86.58,86.63,54410.0,82.0368,82.0842,81.999,82.0463,54410.0
2023-08-09 14:30:00,86.64,86.71,86.56,86.59,67579.0,82.0558,82.1221,81.98,82.0084,67579.0
2023-08-09 14:40:00,86.59,86.6,86.49,86.56,28051.0,82.0084,82.0179,81.9137,81.98,28051.0
2023-08-09 14:50:00,86.57,86.6,86.53,86.56,30516.0,81.9895,82.0179,81.9516,81.98,30516.0
2023-08-09 15:00:00,86.56,86.56,86.4,86.42,33953.0,81.98,81.98,81.8285,81.8474,33953.0
2023-08-09 15:10:00,86.42,86.48,86.37,86.42,79180.0,81.8474,81.9042,81.8001,81.8474,79180.0
2023-08-09 15:20:00,86.42,86.56,86.41,86.47,71309.0,81.8474,81.98,81.838,81.8948,71309.0
2023-08-09 15:30:00,86.48,86.49,86.37,86.4,79045.0,81.9042,81.9137,81.8001,81.8285,79045.0
2023-08-09 15:40:00,86.39,86.45,86.14,86.14,156607.0,81.819,81.8758,81.5822,81.5822,156607.0
2023-08-09 15:50:00,86.14,86.28,86.11,86.26,554498.0,81.5822,81.7148,81.5538,81.6959,554498.0
2023-08-10 09:30:00,86.62,87.01,86.46,86.87,193674.0,82.0368,82.4062,81.8853,82.2736,193674.0
2023-08-10 09:40:00,86.87,87.13,86.78,87.01,185351.0,82.2736,82.5199,82.1884,82.4062,185351.0
2023-08-10 09:50:00,87.02,87.04,86.74,86.9,97290.0,82.4157,82.4346,82.1505,82.302,97290.0
2023-08-10 10:00:00,86.92,86.99,86.78,86.95,91479.0,82.321,82.3873,82.1884,82.3494,91479.0
2023-08-10 10:10:00,86.97,87.05,86.91,87.0,48361.0,82.3683,82.4441,82.3115,82.3967,48361.0
2023-08-10 10:20:00,86.99,87.01,86.86,86.98,56350.0,82.3873,82.4062,82.2641,82.3778,56350.0
2023-08-10 10:30:00,86.98,87.02,86.85,86.94,68955.0,82.3778,82.4157,82.2547,82.3399,68955.0
2023-08-10 10:40:00,86.92,86.97,86.7,86.72,92470.0,82.321,82.3683,82.1126,82.1315,92470.0
2023-08-10 10:50:00,86.71,86.83,86.67,86.81,86441.0,82.1221,82.2357,82.0842,82.2168,86441.0
2023-08-10 11:00:00,86.82,86.84,86.66,86.75,60957.0,82.2263,82.2452,82.0747,82.16,60957.0
2023-08-10 11:10:00,86.75,86.79,86.61,86.73,37610.0,82.16,82.1978,82.0274,82.141,37610.0
2023-08-10 11:20:00,86.73,86.85,86.67,86.83,45093.0,82.141,82.2547,82.0842,82.2357,45093.0
2023-08-10 11:30:00,86.82,86.9,86.8,86.86,36835.0,82.2263,82.302,82.2073,82.2641,36835.0
2023-08-10 11:40:00,86.85,86.86,86.64,86.71,61083.0,82.2547,82.2641,82.0558,82.1221,61083.0
2023-08-10 11:50:00,86.71,86.72,86.53,86.63,85332.0,82.1221,82.1315,81.9516,82.0463,85332.0
2023-08-10 12:00:00,86.62,86.62,86.42,86.46,90612.0,82.0368,82.0368,81.8474,81.8853,90612.0
2023-08-10 12:10:00,86.46,86.47,86.33,86.42,59541.0,81.8853,81.8948,81.7622,81.8474,59541.0
2023-08-10 12:20:00,86.42,86.44,86.2,86.31,59555.0,81.8474,81.8664,81.6391,81.7432,59555.0
2023-08-10 12:30:00,86.31,86.33,86.19,86.33,35500.0,81.7432,81.7622,81.6296,81.7622,35500.0
2023-08-10 12:40:00,86.34,86.35,86.26,86.31,65372.0,81.7717,81.7811,81.6959,81.7432,65372.0
2023-08-10 12:50:00,86.31,86.31,86.09,86.17,58048.0,81.7432,81.7432,81.5349,81.6106,58048.0
2023-08-10 13:00:00,86.17,86.23,86.06,86.17,60334.0,81.6106,81.6675,81.5065,81.6106,60334.0
2023-08-10 13:10:00,86.18,86.25,86.12,86.15,55935.0,81.6201,81.6864,81.5633,81.5917,55935.0
2023-08-10 13:20:00,86.16,86.16,86.01,86.04,92681.0,81.6012,81.6012,81.4591,81.4875,92681.0
2023-08-10 13:30:00,86.04,86.04,85.93,85.95,122742.0,81.4875,81.4875,81.3833,81.4023,122742.0
2023-08-10 13:40:00,85.95,86.06,85.9,86.03,107323.0,81.4023,81.5065,81.3549,81.4781,107323.0
2023-08-10 13:50:00,86.03,86.07,85.84,85.86,69797.0,81.4781,81.5159,81.2981,81.3171,69797.0
2023-08-10 14:00:00,85.87,86.08,85.83,86.03,72285.0,81.3265,81.5254,81.2886,81.4781,72285.0
2023-08-10 14:10:00,86.04,86.18,86.03,86.05,107321.0,81.4875,81.6201,81.4781,81.497,107321.0
2023-08-10 14:20:00,86.06,86.16,86.04,86.07,49283.0,81.5065,81.6012,81.4875,81.5159,49283.0
2023-08-10 14:30:00,86.06,86.09,85.91,85.99,58563.0,81.5065,81.5349,81.3644,81.4402,58563.0
2023-08-10 14:40:00,86.0,86.11,85.93,86.03,60227.0,81.4496,81.5538,81.3833,81.4781,60227.0
2023-08-10 14:50:00,86.04,86.16,86.03,86.12,60939.0,81.4875,81.6012,81.4781,81.5633,60939.0
2023-08-10 15:00:00,86.12,86.12,85.98,86.09,44758.0,81.5633,81.5633,81.4307,81.5349,44758.0
2023-08-10 15:10:00,86.11,86.19,86.1,86.14,102559.0,81.5538,81.6296,81.5444,81.5822,102559.0
2023-08-10 15:20:00,86.14,86.17,85.91,85.94,79530.0,81.5822,81.6106,81.3644,81.3928,79530.0
2023-08-10 15:30:00,85.94,85.94,85.76,85.81,99334.0,81.3928,81.3928,81.2223,81.2697,99334.0
2023-08-10 15:40:00,85.81,85.88,85.68,85.84,268469.0,81.2697,81.336,81.1466,81.2981,268469.0
2023-08-10 15:50:00,85.84,86.0,85.79,85.92,342314.0,81.2981,81.4496,81.2508,81.3739,342314.0
2023-08-11 09:30:00,85.52,85.74,85.34,85.57,136134.0,80.995,81.2034,80.8246,81.0424,136134.0
2023-08-11 09:40:00,85.58,85.67,85.42,85.62,90700.0,81.0519,81.1371,80.9003,81.0897,90700.0
2023-08-11 09:50:00,85.62,85.87,85.61,85.79,51648.0,81.0897,81.3265,81.0803,81.2508,51648.0
2023-08-11 10:00:00,85.8,86.01,85.78,85.96,126000.0,81.2602,81.4591,81.2413,81.4118,126000.0
2023-08-11 10:10:00,85.96,86.05,85.89,85.98,62978.0,81.4118,81.497,81.3455,81.4307,62978.0
2023-08-11 10:20:00,85.98,86.13,85.97,85.99,114662.0,81.4307,81.5728,81.4212,81.4402,114662.0
2023-08-11 10:30:00,86.0,86.12,85.88,86.11,70344.0,81.4496,81.5633,81.336,81.5538,70344.0
2023-08-11 10:40:00,86.13,86.16,85.98,86.0,84509.0,81.5728,81.6012,81.4307,81.4496,84509.0
2023-08-11 10:50:00,86.0,86.03,85.82,85.87,49931.0,81.4496,81.4781,81.2792,81.3265,49931.0
2023-08-11 11:00:00,85.88,85.95,85.82,85.87,59434.0,81.336,81.4023,81.2792,81.3265,59434.0
2023-08-11 11:10:00,85.88,85.9,85.82,85.87,47317.0,81.336,81.3549,81.2792,81.3265,47317.0
2023-08-11 11:20:00,85.86,85.93,85.83,85.89,60755.0,81.3171,81.3833,81.2886,81.3455,60755.0
2023-08-11 11:30:00,85.88,85.92,85.75,85.75,101915.0,81.336,81.3739,81.2129,81.2129,101915.0
2023-08-11 11:40:00,85.75,85.87,85.71,85.85,112531.0,81.2129,81.3265,81.175,81.3076,112531.0
2023-08-11 11:50:00,85.84,85.96,85.81,85.95,73949.0,81.2981,81.4118,81.2697,81.4023,73949.0
2023-08-11 12:00:00,85.95,86.06,85.91,86.01,61076.0,81.4023,81.5065,81.3644,81.4591,61076.0
2023-08-11 12:10:00,86.01,86.05,85.93,85.97,80775.0,81.4591,81.497,81.3833,81.4212,80775.0
2023-08-11 12:20:00,85.98,85.99,85.83,85.91,39101.0,81.4307,81.4402,81.2886,81.3644,39101.0
2023-08-11 12:30:00,85.91,85.92,85.8,85.84,27314.0,81.3644,81.3739,81.2602,81.2981,27314.0
2023-08-11 12:40:00,85.83,85.85,85.74,85.79,30843.0,81.2886,81.3076,81.2034,81.2508,30843.0
2023-08-11 12:50:00,85.78,85.83,85.75,85.78,39897.0,81.2413,81.2886,81.2129,81.2413,39897.0
2023-08-11 13:00:00,85.77,85.84,85.74,85.81,41388.0,81.2318,81.2981,81.2034,81.2697,41388.0
2023-08-11 13:10:00,85.82,85.83,85.77,85.8,17907.0,81.2792,81.2886,81.2318,81.2602,17907.0
2023-08-11 13:20:00,85.81,85.95,85.8,85.95,23461.0,81.2697,81.4023,81.2602,81.4023,23461.0
2023-08-11 13:30:00,85.96,86.05,85.93,85.97,45374.0,81.4118,81.497,81.3833,81.4212,45374.0
2023-08-11 13:40:00,85.98,86.01,85.85,85.87,36673.0,81.4307,81.4591,81.3076,81.3265,36673.0
2023-08-11 13:50:00,85.87,85.91,85.8,85.91,31931.0,81.3265,81.3644,81.2602,81.3644,31931.0
2023-08-11 14:00:00,85.91,86.0,85.88,85.96,24892.0,81.3644,81.4496,81.336,81.4118,24892.0
2023-08-11 14:10:00,85.96,86.02,85.92,85.99,47977.0,81.4118,81.4686,81.3739,81.4402,47977.0
2023-08-11 14:20:00,85.99,86.13,85.96,86.06,46734.0,81.4402,81.5728,81.4118,81.5065,46734.0
2023-08-11 14:30:00,86.05,86.13,86.03,86.05,75668.0,81.497,81.5728,81.4781,81.497,75668.0
2023-08-11 14:40:00,86.06,86.14,86.04,86.14,42315.0,81.5065,81.5822,81.4875,81.5822,42315.0
2023-08-11 14:50:00,86.14,86.17,86.1,86.16,57942.0,81.5822,81.6106,81.5444,81.6012,57942.0
2023-08-11 15:00:00,86.15,86.15,86.05,86.05,41098.0,81.5917,81.5917,81.497,81.497,41098.0
2023-08-11 15:10:00,86.05,86.12,86.01,86.12,56034.0,81.497,81.5633,81.4591,81.5633,56034.0
2023-08-11 15:20:00,86.12,86.17,86.06,86.09,43318.0,81.5633,81.6106,81.5065,81.5349,43318.0
2023-08-11 15:30:00,86.08,86.18,86.05,86.07,77589.0,81.5254,81.6201,81.497,81.5159,77589.0
2023-08-11 15:40:00,86.08,86.08,85.98,86.06,93836.0,81.5254,81.5254,81.4307,81.5065,93836.0
2023-08-11 15:50:00,86.05,86.13,85.99,86.09,375497.0,81.497,81.5728,81.4402,81.5349,375497.0
2023-08-14 09:30:00,85.87,85.93,85.63,85.82,138023.0,81.3265,81.3833,81.0992,81.2792,138023.0
2023-08-14 09:40:00,85.82,85.85,85.56,85.61,133015.0,81.2792,81.3076,81.0329,81.0803,133015.0
2023-08-14 09:50:00,85.62,85.65,85.44,85.55,95401.0,81.0897,81.1182,80.9193,81.0235,95401.0
2023-08-14 10:00:00,85.53,85.69,85.52,85.63,80586.0,81.0045,81.156,80.995,81.0992,80586.0
2023-08-14 10:10:00,85.62,85.65,85.49,85.55,107760.0,81.0897,81.1182,80.9666,81.0235,107760.0
2023-08-14 10:20:00,85.56,85.58,85.47,85.54,68340.0,81.0329,81.0519,80.9477,81.014,68340.0
2023-08-14 10:30:00,85.55,85.64,85.51,85.56,52131.0,81.0235,81.1087,80.9856,81.0329,52131.0
2023-08-14 10:40:00,85.53,85.76,85.52,85.69,52611.0,81.0045,81.2223,80.995,81.156,52611.0
2023-08-14 10:50:00,85.68,85.73,85.55,85.63,120162.0,81.1466,81.1939,81.0235,81.0992,120162.0
2023-08-14 11:00:00,85.64,85.76,85.62,85.72,113992.0,81.1087,81.2223,81.0897,81.1845,113992.0
2023-08-14 11:10:00,85.71,85.76,85.68,85.72,53980.0,81.175,81.2223,81.1466,81.1845,53980.0
2023-08-14 11:20:00,85.72,85.73,85.54,85.55,43124.0,81.1845,81.1939,81.014,81.0235,43124.0
2023-08-14 11:30:00,85.56,85.6,85.5,85.59,41270.0,81.0329,81.0708,80.9761,81.0613,41270.0
2023-08-14 11:40:00,85.59,85.69,85.56,85.65,30413.0,81.0613,81.156,81.0329,81.1182,30413.0
2023-08-14 11:50:00,85.65,85.69,85.57,85.61,47163.0,81.1182,81.156,81.0424,81.0803,47163.0
2023-08-14 12:00:00,85.61,85.67,85.58,85.62,49779.0,81.0803,81.1371,81.0519,81.0897,49779.0
2023-08-14 12:10:00,85.62,85.65,85.46,85.57,46294.0,81.0897,81.1182,80.9382,81.0424,46294.0
2023-08-14 12:20:00,85.58,85.65,85.56,85.63,42573.0,81.0519,81.1182,81.0329,81.0992,42573.0
2023-08-14 12:30:00,85.64,85.71,85.62,85.64,32947.0,81.1087,81.175,81.0897,81.1087,32947.0
2023-08-14 12:40:00,85.64,85.75,85.62,85.75,54860.0,81.1087,81.2129,81.0897,81.2129,54860.0
2023-08-14 12:50:00,85.75,85.8,85.69,85.73,102412.0,81.2129,81.2602,81.156,81.1939,102412.0
2023-08-14 13:00:00,85.72,85.72,85.64,85.7,48085.0,81.1845,81.1845,81.1087,81.1655,48085.0
2023-08-14 13:10:00,85.7,85.75,85.64,85.7,50783.0,81.1655,81.2129,81.1087,81.1655,50783.0
2023-08-14 13:20:00,85.71,85.72,85.61,85.7,31730.0,81.175,81.1845,81.0803,81.1655,31730.0
2023-08-14 13:30:00,85.7,85.73,85.63,85.68,39527.0,81.1655,81.1939,81.0992,81.1466,39527.0
2023-08-14 13:40:00,85.68,85.71,85.56,85.58,27569.0,81.1466,81.175,81.0329,81.0519,27569.0
2023-08-14 13:50:00,85.58,85.6,85.51,85.58,22621.0,81.0519,81.0708,80.9856,81.0519,22621.0
2023-08-14 14:00:00,85.58,85.58,85.47,85.49,40971.0,81.0519,81.0519,80.9477,80.9666,40971.0
2023-08-14 14:10:00,85.48,85.51,85.35,85.39,38161.0,80.9572,80.9856,80.834,80.8719,38161.0
2023-08-14 14:20:00,85.39,85.43,85.31,85.4,43851.0,80.8719,80.9098,80.7962,80.8814,43851.0
2023-08-14 14:30:00,85.4,85.42,85.33,85.35,78424.0,80.8814,80.9003,80.8151,80.834,78424.0
2023-08-14 14:40:00,85.34,85.37,85.23,85.36,179211.0,80.8246,80.853,80.7204,80.8435,179211.0
2023-08-14 14:50:00,85.36,85.39,85.31,85.36,150258.0,80.8435,80.8719,80.7962,80.8435,150258.0
2023-08-14 15:00:00,85.38,85.41,85.34,85.37,51264.0,80.8624,80.8909,80.8246,80.853,51264.0
2023-08-14 15:10:00,85.37,85.44,85.34,85.41,49729.0,80.853,80.9193,80.8246,80.8909,49729.0
2023-08-14 15:20:00,85.42,85.49,85.38,85.44,51063.0,80.9003,80.9666,80.8624,80.9193,51063.0
2023-08-14 15:30:00,85.44,85.55,85.41,85.53,54654.0,80.9193,81.0235,80.8909,81.0045,54654.0
2023-08-14 15:40:00,85.53,85.58,85.48,85.51,182503.0,81.0045,81.0519,80.9572,80.9856,182503.0
2023-08-14 15:50:00,85.51,85.55,85.44,85.53,424321.0,80.9856,81.0235,80.9193,81.0045,424321.0
2023-08-15 09:30:00,84.84,84.88,84.52,84.57,165817.0,80.351,80.3889,80.048,80.0953,165817.0
2023-08-15 09:40:00,84.58,84.82,84.52,84.65,138621.0,80.1048,80.3321,80.048,80.1711,138621.0
2023-08-15 09:50:00,84.66,84.79,84.63,84.76,120925.0,80.1805,80.3037,80.1521,80.2753,120925.0
2023-08-15 10:00:00,84.76,84.8,84.7,84.77,130492.0,80.2753,80.3131,80.2184,80.2847,130492.0
2023-08-15 10:10:00,84.77,84.81,84.67,84.81,48756.0,80.2847,80.3226,80.19,80.3226,48756.0
2023-08-15 10:20:00,84.82,84.84,84.69,84.73,61608.0,80.3321,80.351,80.209,80.2468,61608.0
2023-08-15 10:30:00,84.72,84.76,84.67,84.74,73880.0,80.2374,80.2753,80.19,80.2563,73880.0
2023-08-15 10:40:00,84.73,84.82,84.69,84.81,105377.0,80.2468,80.3321,80.209,80.3226,105377.0
2023-08-15 10:50:00,84.82,84.86,84.76,84.8,107991.0,80.3321,80.37,80.2753,80.3131,107991.0
2023-08-15 11:00:00,84.79,85.06,84.79,85.06,96186.0,80.3037,80.5594,80.3037,80.5594,96186.0
2023-08-15 11:10:00,85.07,85.09,84.97,85.02,148198.0,80.5689,80.5878,80.4741,80.5215,148198.0
2023-08-15 11:20:00,85.01,85.05,84.95,84.99,53010.0,80.512,80.5499,80.4552,80.4931,53010.0
2023-08-15 11:30:00,84.98,85.13,84.96,85.08,93396.0,80.4836,80.6257,80.4647,80.5783,93396.0
2023-08-15 11:40:00,85.09,85.14,85.07,85.13,65024.0,80.5878,80.6351,80.5689,80.6257,65024.0
2023-08-15 11:50:00,85.13,85.15,85.04,85.07,70461.0,80.6257,80.6446,80.5404,80.5689,70461.0
2023-08-15 12:00:00,85.07,85.12,84.91,84.96,97302.0,80.5689,80.6162,80.4173,80.4647,97302.0
2023-08-15 12:10:00,84.94,84.94,84.84,84.94,40067.0,80.4457,80.4457,80.351,80.4457,40067.0
2023-08-15 12:20:00,84.93,84.95,84.83,84.88,22989.0,80.4363,80.4552,80.3415,80.3889,22989.0
2023-08-15 12:30:00,84.89,84.89,84.77,84.79,38093.0,80.3984,80.3984,80.2847,80.3037,38093.0
2023-08-15 12:40:00,84.79,84.81,84.67,84.72,38725.0,80.3037,80.3226,80.19,80.2374,38725.0
2023-08-15 12:50:00,84.7,84.76,84.67,84.73,40235.0,80.2184,80.2753,80.19,80.2468,40235.0
2023-08-15 13:00:00,84.73,84.75,84.64,84.68,31516.0,80.2468,80.2658,80.1616,80.1995,31516.0
2023-08-15 13:10:00,84.69,84.75,84.65,84.7,48824.0,80.209,80.2658,80.1711,80.2184,48824.0
2023-08-15 13:20:00,84.7,84.71,84.63,84.67,28179.0,80.2184,80.2279,80.1521,80.19,28179.0
2023-08-15 13:30:00,84.67,84.67,84.57,84.63,33270.0,80.19,80.19,80.0953,80.1521,33270.0
2023-08-15 13:40:00,84.64,84.65,84.56,84.57,33206.0,80.1616,80.1711,80.0858,80.0953,33206.0
2023-08-15 13:50:00,84.57,84.61,84.46,84.49,54656.0,80.0953,80.1332,79.9911,80.0195,54656.0
2023-08-15 14:00:00,84.49,84.51,84.4,84.45,43330.0,80.0195,80.0385,79.9343,79.9817,43330.0
2023-08-15 14:10:00,84.45,84.46,84.38,84.42,24507.0,79.9817,79.9911,79.9154,79.9532,24507.0
2023-08-15 14:20:00,84.42,84.46,84.38,84.41,52284.0,79.9532,79.9911,79.9154,79.9438,52284.0
2023-08-15 14:30:00,84.41,84.51,84.41,84.5,66423.0,79.9438,80.0385,79.9438,80.029,66423.0
2023-08-15 14:40:00,84.5,84.61,84.5,84.57,61741.0,80.029,80.1332,80.029,80.0953,61741.0
2023-08-15 14:50:00,84.57,84.63,84.55,84.62,47444.0,80.0953,80.1521,80.0764,80.1427,47444.0
2023-08-15 15:00:00,84.63,84.65,84.57,84.64,39231.0,80.1521,80.1711,80.0953,80.1616,39231.0
2023-08-15 15:10:00,84.64,84.72,84.59,84.72,57517.0,80.1616,80.2374,80.1142,80.2374,57517.0
2023-08-15 15:20:00,84.72,84.73,84.47,84.49,107810.0,80.2374,80.2468,80.0006,80.0195,107810.0
2023-08-15 15:30:00,84.48,84.54,84.4,84.41,142664.0,80.0101,80.0669,79.9343,79.9438,142664.0
2023-08-15 15:40:00,84.41,84.54,84.38,84.54,289479.0,79.9438,80.0669,79.9154,80.0669,289479.0
2023-08-15 15:50:00,84.54,84.65,84.47,84.52,593665.0,80.0669,80.1711,80.0006,80.048,593665.0
2023-08-16 09:30:00,84.57,84.69,84.43,84.57,145518.0,80.0953,80.209,79.9627,80.0953,145518.0
2023-08-16 09:40:00,84.58,84.6,84.42,84.57,160294.0,80.1048,80.1237,79.9532,80.0953,160294.0
2023-08-16 09:50:00,84.57,84.6,84.44,84.54,213047.0,80.0953,80.1237,79.9722,80.0669,213047.0
2023-08-16 10:00:00,84.55,84.58,84.33,84.39,197462.0,80.0764,80.1048,79.868,79.9248,197462.0
2023-08-16 10:10:00,84.39,84.44,84.21,84.23,79001.0,79.9248,79.9722,79.7544,79.7733,79001.0
2023-08-16 10:20:00,84.23,84.29,84.17,84.22,52296.0,79.7733,79.8301,79.7165,79.7638,52296.0
2023-08-16 10:30:00,84.22,84.29,84.19,84.28,68356.0,79.7638,79.8301,79.7354,79.8207,68356.0
2023-08-16 10:40:00,84.29,84.36,84.23,84.31,56542.0,79.8301,79.8964,79.7733,79.8491,56542.0
2023-08-16 10:50:00,84.31,84.43,84.28,84.4,79839.0,79.8491,79.9627,79.8207,79.9343,79839.0
2023-08-16 11:00:00,84.41,84.46,84.38,84.41,165172.0,79.9438,79.9911,79.9154,79.9438,165172.0
2023-08-16 11:10:00,84.41,84.48,84.37,84.46,75632.0,79.9438,80.0101,79.9059,79.9911,75632.0
2023-08-16 11:20:00,84.47,84.48,84.36,84.44,41692.0,80.0006,80.0101,79.8964,79.9722,41692.0
2023-08-16 11:30:00,84.44,84.53,84.42,84.48,45988.0,79.9722,80.0574,79.9532,80.0101,45988.0
2023-08-16 11:40:00,84.49,84.5,84.4,84.43,63809.0,80.0195,80.029,79.9343,79.9627,63809.0
2023-08-16 11:50:00,84.42,84.43,84.33,84.4,57581.0,79.9532,79.9627,79.868,79.9343,57581.0
2023-08-16 12:00:00,84.39,84.46,84.39,84.42,28141.0,79.9248,79.9911,79.9248,79.9532,28141.0
2023-08-16 12:10:00,84.42,84.43,84.32,84.34,50367.0,79.9532,79.9627,79.8585,79.8775,50367.0
2023-08-16 12:20:00,84.33,84.35,84.27,84.32,44678.0,79.868,79.8869,79.8112,79.8585,44678.0
2023-08-16 12:30:00,84.31,84.32,84.25,84.3,57314.0,79.8491,79.8585,79.7922,79.8396,57314.0
2023-08-16 12:40:00,84.29,84.35,84.22,84.22,42803.0,79.8301,79.8869,79.7638,79.7638,42803.0
2023-08-16 12:50:00,84.22,84.26,84.17,84.21,33446.0,79.7638,79.8017,79.7165,79.7544,33446.0
2023-08-16 13:00:00,84.21,84.22,84.05,84.06,65992.0,79.7544,79.7638,79.6028,79.6123,65992.0
2023-08-16 13:10:00,84.06,84.06,83.96,84.0,53873.0,79.6123,79.6123,79.5176,79.5555,53873.0
2023-08-16 13:20:00,84.01,84.09,83.96,84.03,28962.0,79.5649,79.6407,79.5176,79.5839,28962.0
2023-08-16 13:30:00,84.03,84.09,83.98,84.08,40448.0,79.5839,79.6407,79.5365,79.6312,40448.0
2023-08-16 13:40:00,84.08,84.19,84.08,84.14,79021.0,79.6312,79.7354,79.6312,79.6881,79021.0
2023-08-16 13:50:00,84.14,84.17,84.11,84.15,51559.0,79.6881,79.7165,79.6596,79.6975,51559.0
2023-08-16 14:00:00,84.14,84.14,83.98,84.04,111298.0,79.6881,79.6881,79.5365,79.5933,111298.0
2023-08-16 14:10:00,84.03,84.05,83.9,84.05,144967.0,79.5839,79.6028,79.4608,79.6028,144967.0
2023-08-16 14:20:00,84.05,84.12,83.99,84.05,115007.0,79.6028,79.6691,79.546,79.6028,115007.0
2023-08-16 14:30:00,84.06,84.14,84.04,84.06,75644.0,79.6123,79.6881,79.5933,79.6123,75644.0
2023-08-16 14:40:00,84.06,84.09,83.87,83.87,74351.0,79.6123,79.6407,79.4323,79.4323,74351.0
2023-08-16 14:50:00,83.86,83.89,83.79,83.87,72022.0,79.4229,79.4513,79.3566,79.4323,72022.0
2023-08-16 15:00:00,83.86,83.89,83.71,83.74,78497.0,79.4229,79.4513,79.2808,79.3092,78497.0
2023-08-16 15:10:00,83.73,83.77,83.52,83.56,135065.0,79.2998,79.3376,79.1009,79.1387,135065.0
2023-08-16 15:20:00,83.56,83.64,83.5,83.56,132373.0,79.1387,79.2145,79.0819,79.1387,132373.0
2023-08-16 15:30:00,83.56,83.67,83.49,83.58,185458.0,79.1387,79.2429,79.0725,79.1577,185458.0
2023-08-16 15:40:00,83.57,83.71,83.52,83.65,355275.0,79.1482,79.2808,79.1009,79.224,355275.0
2023-08-16 15:50:00,83.65,83.66,83.52,83.53,820275.0,79.224,79.2335,79.1009,79.1103,820275.0
2023-08-17 09:30:00,83.71,83.85,83.58,83.78,185908.0,79.2808,79.4134,79.1577,79.3471,185908.0
2023-08-17 09:40:00,83.77,83.79,83.57,83.66,176236.0,79.3376,79.3566,79.1482,79.2335,176236.0
2023-08-17 09:50:00,83.64,83.84,83.64,83.73,216258.0,79.2145,79.4039,79.2145,79.2998,216258.0
2023-08-17 10:00:00,83.72,84.05,83.68,84.04,250732.0,79.2903,79.6028,79.2524,79.5933,250732.0
2023-08-17 10:10:00,84.04,84.11,83.91,84.06,114784.0,79.5933,79.6596,79.4702,79.6123,114784.0
2023-08-17 10:20:00,84.06,84.13,83.99,84.02,89066.0,79.6123,79.6786,79.546,79.5744,89066.0
2023-08-17 10:30:00,84.03,84.08,83.97,83.99,102050.0,79.5839,79.6312,79.5271,79.546,102050.0
2023-08-17 10:40:00,83.98,84.12,83.97,84.12,106251.0,79.5365,79.6691,79.5271,79.6691,106251.0
2023-08-17 10:50:00,84.11,84.12,83.98,84.05,84972.0,79.6596,79.6691,79.5365,79.6028,84972.0
2023-08-17 11:00:00,84.06,84.18,84.06,84.15,82425.0,79.6123,79.7259,79.6123,79.6975,82425.0
2023-08-17 11:10:00,84.15,84.16,83.97,84.03,176407.0,79.6975,79.707,79.5271,79.5839,176407.0
2023-08-17 11:20:00,84.04,84.04,83.89,83.96,107055.0,79.5933,79.5933,79.4513,79.5176,107055.0
2023-08-17 11:30:00,83.96,84.0,83.83,83.86,100125.0,79.5176,79.5555,79.3945,79.4229,100125.0
2023-08-17 11:40:00,83.86,83.9,83.76,83.79,69320.0,79.4229,79.4608,79.3282,79.3566,69320.0
2023-08-17 11:50:00,83.79,83.86,83.75,83.77,83428.0,79.3566,79.4229,79.3187,79.3376,83428.0
2023-08-17 12:00:00,83.76,83.77,83.63,83.66,61862.0,79.3282,79.3376,79.205,79.2335,61862.0
2023-08-17 12:10:00,83.66,83.71,83.61,83.69,80023.0,79.2335,79.2808,79.1861,79.2619,80023.0
2023-08-17 12:20:00,83.69,83.86,83.68,83.82,40723.0,79.2619,79.4229,79.2524,79.385,40723.0
2023-08-17 12:30:00,83.83,83.84,83.68,83.7,61743.0,79.3945,79.4039,79.2524,79.2713,61743.0
2023-08-17 12:40:00,83.7,83.77,83.67,83.73,60499.0,79.2713,79.3376,79.2429,79.2998,60499.0
2023-08-17 12:50:00,83.73,83.79,83.71,83.78,47210.0,79.2998,79.3566,79.2808,79.3471,47210.0
2023-08-17 13:00:00,83.8,83.81,83.73,83.73,69629.0,79.366,79.3755,79.2998,79.2998,69629.0
2023-08-17 13:10:00,83.72,83.78,83.71,83.71,47897.0,79.2903,79.3471,79.2808,79.2808,47897.0
2023-08-17 13:20:00,83.7,83.72,83.63,83.66,85088.0,79.2713,79.2903,79.205,79.2335,85088.0
2023-08-17 13:30:00,83.65,83.71,83.62,83.62,116263.0,79.224,79.2808,79.1956,79.1956,116263.0
2023-08-17 13:40:00,83.62,83.66,83.53,83.54,90564.0,79.1956,79.2335,79.1103,79.1198,90564.0
2023-08-17 13:50:00,83.54,83.66,83.54,83.65,84168.0,79.1198,79.2335,79.1198,79.224,84168.0
2023-08-17 14:00:00,83.65,83.68,83.62,83.66,51649.0,79.224,79.2524,79.1956,79.2335,51649.0
2023-08-17 14:10:00,83.66,83.69,83.57,83.6,61149.0,79.2335,79.2619,79.1482,79.1766,61149.0
2023-08-17 14:20:00,83.58,83.61,83.57,83.59,55989.0,79.1577,79.1861,79.1482,79.1672,55989.0
2023-08-17 14:30:00,83.59,83.59,83.5,83.57,80520.0,79.1672,79.1672,79.0819,79.1482,80520.0
2023-08-17 14:40:00,83.57,83.57,83.47,83.5,141078.0,79.1482,79.1482,79.0535,79.0819,141078.0
2023-08-17 14:50:00,83.5,83.52,83.3,83.34,140789.0,79.0819,79.1009,78.8925,78.9304,140789.0
2023-08-17 15:00:00,83.33,83.37,83.25,83.26,141405.0,78.9209,78.9588,78.8451,78.8546,141405.0
2023-08-17 15:10:00,83.26,83.27,83.11,83.25,140071.0,78.8546,78.8641,78.7126,78.8451,140071.0
2023-08-17 15:20:00,83.25,83.37,83.17,83.36,185560.0,78.8451,78.9588,78.7694,78.9493,185560.0
2023-08-17 15:30:00,83.36,83.44,83.26,83.29,194623.0,78.9493,79.0251,78.8546,78.883,194623.0
2023-08-17 15:40:00,83.29,83.3,82.94,82.95,263990.0,78.883,78.8925,78.5516,78.561,263990.0
2023-08-17 15:50:00,82.95,83.07,82.87,82.88,684403.0,78.561,78.6747,78.4853,78.4947,684403.0
2023-08-18 09:30:00,82.38,82.75,82.12,82.67,405752.0,78.0212,78.3716,77.7749,78.2958,405752.0
2023-08-18 09:40:00,82.67,83.06,82.62,83.04,236031.0,78.2958,78.6652,78.2485,78.6463,236031.0
2023-08-18 09:50:00,83.04,83.21,83.02,83.07,206623.0,78.6463,78.8073,78.6273,78.6747,206623.0
2023-08-18 10:00:00,83.07,83.17,83.03,83.04,170287.0,78.6747,78.7694,78.6368,78.6463,170287.0
2023-08-18 10:10:00,83.04,83.04,82.9,82.99,120388.0,78.6463,78.6463,78.5137,78.5989,120388.0
2023-08-18 10:20:00,83.0,83.06,82.77,82.84,102053.0,78.6084,78.6652,78.3905,78.4568,102053.0
2023-08-18 10:30:00,82.84,82.93,82.79,82.81,185285.0,78.4568,78.5421,78.4095,78.4284,185285.0
2023-08-18 10:40:00,82.81,82.95,82.8,82.91,76813.0,78.4284,78.561,78.419,78.5231,76813.0
2023-08-18 10:50:00,82.92,82.97,82.89,82.95,113966.0,78.5326,78.58,78.5042,78.561,113966.0
2023-08-18 11:00:00,82.95,83.01,82.93,82.97,162070.0,78.561,78.6178,78.5421,78.58,162070.0
2023-08-18 11:10:00,82.98,83.13,82.97,83.05,111690.0,78.5894,78.7315,78.58,78.6557,111690.0
2023-08-18 11:20:00,83.05,83.09,82.98,83.02,107159.0,78.6557,78.6936,78.5894,78.6273,107159.0
2023-08-18 11:30:00,83.02,83.08,82.95,83.0,88001.0,78.6273,78.6841,78.561,78.6084,88001.0
2023-08-18 11:40:00,83.0,83.15,82.92,83.11,62451.0,78.6084,78.7504,78.5326,78.7126,62451.0
2023-08-18 11:50:00,83.12,83.16,83.1,83.14,103440.0,78.722,78.7599,78.7031,78.741,103440.0
2023-08-18 12:00:00,83.14,83.24,83.13,83.15,72613.0,78.741,78.8357,78.7315,78.7504,72613.0
2023-08-18 12:10:00,83.13,83.21,83.07,83.11,48691.0,78.7315,78.8073,78.6747,78.7126,48691.0
2023-08-18 12:20:00,83.11,83.16,83.09,83.09,67722.0,78.7126,78.7599,78.6936,78.6936,67722.0
2023-08-18 12:30:00,83.08,83.16,83.06,83.13,45154.0,78.6841,78.7599,78.6652,78.7315,45154.0
2023-08-18 12:40:00,83.13,83.14,83.09,83.14,32488.0,78.7315,78.741,78.6936,78.741,32488.0
2023-08-18 12:50:00,83.13,83.14,83.06,83.1,49770.0,78.7315,78.741,78.6652,78.7031,49770.0
2023-08-18 13:00:00,83.09,83.11,83.02,83.05,65650.0,78.6936,78.7126,78.6273,78.6557,65650.0
2023-08-18 13:10:00,83.05,83.06,82.95,82.95,38917.0,78.6557,78.6652,78.561,78.561,38917.0
2023-08-18 13:20:00,82.95,82.99,82.87,82.95,53427.0,78.561,78.5989,78.4853,78.561,53427.0
2023-08-18 13:30:00,82.96,83.06,82.96,83.05,59350.0,78.5705,78.6652,78.5705,78.6557,59350.0
2023-08-18 13:40:00,83.04,83.11,82.99,83.08,60912.0,78.6463,78.7126,78.5989,78.6841,60912.0
2023-08-18 13:50:00,83.08,83.12,83.0,83.05,56156.0,78.6841,78.722,78.6084,78.6557,56156.0
2023-08-18 14:00:00,83.05,83.09,83.02,83.02,46066.0,78.6557,78.6936,78.6273,78.6273,46066.0
2023-08-18 14:10:00,83.02,83.03,82.95,82.97,72364.0,78.6273,78.6368,78.561,78.58,72364.0
2023-08-18 14:20:00,82.98,83.0,82.91,82.95,57183.0,78.5894,78.6084,78.5231,78.561,57183.0
2023-08-18 14:30:00,82.94,83.03,82.91,83.0,63351.0,78.5516,78.6368,78.5231,78.6084,63351.0
2023-08-18 14:40:00,83.01,83.05,82.96,83.01,115933.0,78.6178,78.6557,78.5705,78.6178,115933.0
2023-08-18 14:50:00,83.01,83.01,82.94,82.98,60893.0,78.6178,78.6178,78.5516,78.5894,60893.0
2023-08-18 15:00:00,82.97,83.04,82.92,82.98,55584.0,78.58,78.6463,78.5326,78.5894,55584.0
2023-08-18 15:10:00,82.98,82.99,82.88,82.94,66394.0,78.5894,78.5989,78.4947,78.5516,66394.0
2023-08-18 15:20:00,82.94,83.08,82.94,83.08,74015.0,78.5516,78.6841,78.5516,78.6841,74015.0
2023-08-18 15:30:00,83.07,83.07,82.99,83.06,126518.0,78.6747,78.6747,78.5989,78.6652,126518.0
2023-08-18 15:40:00,83.06,83.34,83.05,83.25,221047.0,78.6652,78.9304,78.6557,78.8451,221047.0
2023-08-18 15:50:00,83.26,83.29,83.03,83.14,508410.0,78.8546,78.883,78.6368,78.741,508410.0
2023-08-21 09:30:00,83.0,83.05,82.62,82.66,261890.0,78.6084,78.6557,78.2485,78.2864,261890.0
2023-08-21 09:40:00,82.67,82.8,82.51,82.8,169494.0,78.2958,78.419,78.1443,78.419,169494.0
2023-08-21 09:50:00,82.81,82.95,82.73,82.95,66639.0,78.4284,78.561,78.3527,78.561,66639.0
2023-08-21 10:00:00,82.97,82.97,82.65,82.76,93715.0,78.58,78.58,78.2769,78.3811,93715.0
2023-08-21 10:10:00,82.75,82.78,82.62,82.69,65525.0,78.3716,78.4,78.2485,78.3148,65525.0
2023-08-21 10:20:00,82.69,82.71,82.43,82.45,96800.0,78.3148,78.3337,78.0685,78.0875,96800.0
2023-08-21 10:30:00,82.45,82.47,82.35,82.37,85991.0,78.0875,78.1064,77.9928,78.0117,85991.0
2023-08-21 10:40:00,82.37,82.43,82.26,82.35,65352.0,78.0117,78.0685,77.9075,77.9928,65352.0
2023-08-21 10:50:00,82.35,82.38,82.24,82.37,69893.0,77.9928,78.0212,77.8886,78.0117,69893.0
2023-08-21 11:00:00,82.37,82.4,82.27,82.29,79581.0,78.0117,78.0401,77.917,77.9359,79581.0
2023-08-21 11:10:00,82.3,82.4,82.05,82.11,107208.0,77.9454,78.0401,77.7086,77.7655,107208.0
2023-08-21 11:20:00,82.1,82.12,81.9,81.96,191086.0,77.756,77.7749,77.5666,77.6234,191086.0
2023-08-21 11:30:00,81.96,82.01,81.9,81.94,165730.0,77.6234,77.6708,77.5666,77.6045,165730.0
2023-08-21 11:40:00,81.94,81.94,81.76,81.77,108500.0,77.6045,77.6045,77.434,77.4435,108500.0
2023-08-21 11:50:00,81.77,81.87,81.75,81.85,92014.0,77.4435,77.5382,77.4245,77.5192,92014.0
2023-08-21 12:00:00,81.85,81.9,81.8,81.89,104140.0,77.5192,77.5666,77.4719,77.5571,104140.0
2023-08-21 12:10:00,81.9,81.98,81.8,81.93,54754.0,77.5666,77.6423,77.4719,77.595,54754.0
2023-08-21 12:20:00,81.93,82.0,81.89,82.0,45687.0,77.595,77.6613,77.5571,77.6613,45687.0
2023-08-21 12:30:00,82.0,82.05,81.95,81.99,60375.0,77.6613,77.7086,77.6139,77.6518,60375.0
2023-08-21 12:40:00,81.98,82.03,81.93,82.03,42118.0,77.6423,77.6897,77.595,77.6897,42118.0
2023-08-21 12:50:00,82.02,82.03,81.94,82.02,60197.0,77.6802,77.6897,77.6045,77.6802,60197.0
2023-08-21 13:00:00,82.02,82.09,81.97,82.05,45609.0,77.6802,77.7465,77.6329,77.7086,45609.0
2023-08-21 13:10:00,82.05,82.1,81.99,82.1,146057.0,77.7086,77.756,77.6518,77.756,146057.0
2023-08-21 13:20:00,82.11,82.21,82.1,82.19,67419.0,77.7655,77.8602,77.756,77.8412,67419.0
2023-08-21 13:30:00,82.19,82.32,82.15,82.27,93437.0,77.8412,77.9644,77.8034,77.917,93437.0
2023-08-21 13:40:00,82.28,82.34,82.26,82.3,90667.0,77.9265,77.9833,77.9075,77.9454,90667.0
2023-08-21 13:50:00,82.31,82.35,82.22,82.26,68255.0,77.9549,77.9928,77.8696,77.9075,68255.0
2023-08-21 14:00:00,82.26,82.3,82.23,82.25,51780.0,77.9075,77.9454,77.8791,77.8981,51780.0
2023-08-21 14:10:00,82.25,82.32,82.2,82.2,63649.0,77.8981,77.9644,77.8507,77.8507,63649.0
2023-08-21 14:20:00,82.2,82.27,82.2,82.25,41090.0,77.8507,77.917,77.8507,77.8981,41090.0
2023-08-21 14:30:00,82.26,82.29,82.2,82.27,48064.0,77.9075,77.9359,77.8507,77.917,48064.0
2023-08-21 14:40:00,82.27,82.4,82.26,82.39,42774.0,77.917,78.0401,77.9075,78.0307,42774.0
2023-08-21 14:50:00,82.38,82.39,82.3,82.35,53544.0,78.0212,78.0307,77.9454,77.9928,53544.0
2023-08-21 15:00:00,82.36,82.46,82.36,82.45,76393.0,78.0022,78.0969,78.0022,78.0875,76393.0
2023-08-21 15:10:00,82.45,82.56,82.43,82.49,79372.0,78.0875,78.1917,78.0685,78.1254,79372.0
2023-08-21 15:20:00,82.5,82.57,82.49,82.53,52255.0,78.1348,78.2011,78.1254,78.1632,52255.0
2023-08-21 15:30:00,82.53,82.64,82.51,82.61,93236.0,78.1632,78.2674,78.1443,78.239,93236.0
2023-08-21 15:40:00,82.61,82.72,82.57,82.58,126751.0,78.239,78.3432,78.2011,78.2106,126751.0
2023-08-21 15:50:00,82.58,82.59,82.4,82.43,632272.0,78.2106,78.2201,78.0401,78.0685,632272.0
2023-08-22 09:30:00,82.77,82.93,82.57,82.57,291752.0,78.3905,78.5421,78.2011,78.2011,291752.0
2023-08-22 09:40:00,82.57,82.68,82.41,82.58,211192.0,78.2011,78.3053,78.0496,78.2106,211192.0
2023-08-22 09:50:00,82.59,82.65,82.5,82.53,136724.0,78.2201,78.2769,78.1348,78.1632,136724.0
2023-08-22 10:00:00,82.53,82.63,82.45,82.52,160006.0,78.1632,78.258,78.0875,78.1538,160006.0
2023-08-22 10:10:00,82.52,82.62,82.48,82.6,64831.0,78.1538,78.2485,78.1159,78.2295,64831.0
2023-08-22 10:20:00,82.61,82.69,82.56,82.63,99580.0,78.239,78.3148,78.1917,78.258,99580.0
2023-08-22 10:30:00,82.63,82.69,82.55,82.68,75990.0,78.258,78.3148,78.1822,78.3053,75990.0
2023-08-22 10:40:00,82.68,82.69,82.54,82.64,59002.0,78.3053,78.3148,78.1727,78.2674,59002.0
2023-08-22 10:50:00,82.63,82.7,82.58,82.62,64409.0,78.258,78.3243,78.2106,78.2485,64409.0
2023-08-22 11:00:00,82.64,82.66,82.51,82.52,121422.0,78.2674,78.2864,78.1443,78.1538,121422.0
2023-08-22 11:10:00,82.52,82.62,82.47,82.6,85997.0,78.1538,78.2485,78.1064,78.2295,85997.0
2023-08-22 11:20:00,82.6,82.73,82.53,82.63,97321.0,78.2295,78.3527,78.1632,78.258,97321.0
2023-08-22 11:30:00,82.64,82.74,82.62,82.66,111324.0,78.2674,78.3621,78.2485,78.2864,111324.0
2023-08-22 11:40:00,82.67,82.71,82.62,82.64,79416.0,78.2958,78.3337,78.2485,78.2674,79416.0
2023-08-22 11:50:00,82.64,82.68,82.57,82.63,78425.0,78.2674,78.3053,78.2011,78.258,78425.0
2023-08-22 12:00:00,82.62,82.66,82.58,82.63,46772.0,78.2485,78.2864,78.2106,78.258,46772.0
2023-08-22 12:10:00,82.64,82.65,82.56,82.62,64983.0,78.2674,78.2769,78.1917,78.2485,64983.0
2023-08-22 12:20:00,82.64,82.74,82.63,82.72,34221.0,78.2674,78.3621,78.258,78.3432,34221.0
2023-08-22 12:30:00,82.73,82.78,82.69,82.76,79116.0,78.3527,78.4,78.3148,78.3811,79116.0
2023-08-22 12:40:00,82.76,82.79,82.68,82.76,202975.0,78.3811,78.4095,78.3053,78.3811,202975.0
2023-08-22 12:50:00,82.76,82.85,82.75,82.76,90093.0,78.3811,78.4663,78.3716,78.3811,90093.0
2023-08-22 13:00:00,82.75,82.76,82.65,82.68,156242.0,78.3716,78.3811,78.2769,78.3053,156242.0
2023-08-22 13:10:00,82.67,82.71,82.58,82.63,208446.0,78.2958,78.3337,78.2106,78.258,208446.0
2023-08-22 13:20:00,82.63,82.74,82.63,82.73,47367.0,78.258,78.3621,78.258,78.3527,47367.0
2023-08-22 13:30:00,82.73,82.74,82.62,82.65,77062.0,78.3527,78.3621,78.2485,78.2769,77062.0
2023-08-22 13:40:00,82.64,82.67,82.6,82.63,37499.0,78.2674,78.2958,78.2295,78.258,37499.0
2023-08-22 13:50:00,82.62,82.65,82.59,82.63,35389.0,78.2485,78.2769,78.2201,78.258,35389.0
2023-08-22 14:00:00,82.64,82.76,82.58,82.74,84746.0,78.2674,78.3811,78.2106,78.3621,84746.0
2023-08-22 14:10:00,82.74,82.75,82.64,82.67,75756.0,78.3621,78.3716,78.2674,78.2958,75756.0
2023-08-22 14:20:00,82.67,82.76,82.64,82.75,91064.0,78.2958,78.3811,78.2674,78.3716,91064.0
2023-08-22 14:30:00,82.76,82.87,82.75,82.84,64154.0,78.3811,78.4853,78.3716,78.4568,64154.0
2023-08-22 14:40:00,82.84,82.84,82.74,82.77,96666.0,78.4568,78.4568,78.3621,78.3905,96666.0
2023-08-22 14:50:00,82.76,82.86,82.75,82.83,83210.0,78.3811,78.4758,78.3716,78.4474,83210.0
2023-08-22 15:00:00,82.84,82.96,82.83,82.95,120983.0,78.4568,78.5705,78.4474,78.561,120983.0
2023-08-22 15:10:00,82.95,83.02,82.92,82.96,129390.0,78.561,78.6273,78.5326,78.5705,129390.0
2023-08-22 15:20:00,82.96,82.98,82.81,82.85,103498.0,78.5705,78.5894,78.4284,78.4663,103498.0
2023-08-22 15:30:00,82.85,82.86,82.69,82.7,132148.0,78.4663,78.4758,78.3148,78.3243,132148.0
2023-08-22 15:40:00,82.7,82.76,82.68,82.73,114774.0,78.3243,78.3811,78.3053,78.3527,114774.0
2023-08-22 15:50:00,82.73,82.77,82.67,82.7,455781.0,78.3527,78.3905,78.2958,78.3243,455781.0
2023-08-23 09:30:00,83.23,83.35,83.02,83.22,494330.0,78.8262,78.9399,78.6273,78.8167,494330.0
2023-08-23 09:40:00,83.22,83.43,83.18,83.32,475493.0,78.8167,79.0156,78.7789,78.9114,475493.0
2023-08-23 09:50:00,83.33,83.53,83.22,83.49,190704.0,78.9209,79.1103,78.8167,79.0725,190704.0
2023-08-23 10:00:00,83.49,83.67,83.44,83.61,182511.0,79.0725,79.2429,79.0251,79.1861,182511.0
2023-08-23 10:10:00,83.61,83.73,83.57,83.63,113028.0,79.1861,79.2998,79.1482,79.205,113028.0
2023-08-23 10:20:00,83.63,83.7,83.52,83.57,312420.0,79.205,79.2713,79.1009,79.1482,312420.0
2023-08-23 10:30:00,83.57,83.6,83.42,83.5,123677.0,79.1482,79.1766,79.0062,79.0819,123677.0
2023-08-23 10:40:00,83.49,83.67,83.48,83.65,89986.0,79.0725,79.2429,79.063,79.224,89986.0
2023-08-23 10:50:00,83.65,83.71,83.55,83.69,99492.0,79.224,79.2808,79.1293,79.2619,99492.0
2023-08-23 11:00:00,83.7,83.71,83.53,83.57,66858.0,79.2713,79.2808,79.1103,79.1482,66858.0
2023-08-23 11:10:00,83.56,83.64,83.55,83.6,88962.0,79.1387,79.2145,79.1293,79.1766,88962.0
2023-08-23 11:20:00,83.6,83.67,83.56,83.63,54729.0,79.1766,79.2429,79.1387,79.205,54729.0
2023-08-23 11:30:00,83.62,83.71,83.6,83.62,96901.0,79.1956,79.2808,79.1766,79.1956,96901.0
2023-08-23 11:40:00,83.61,83.71,83.58,83.7,79877.0,79.1861,79.2808,79.1577,79.2713,79877.0
2023-08-23 11:50:00,83.7,83.75,83.63,83.72,54884.0,79.2713,79.3187,79.205,79.2903,54884.0
2023-08-23 12:00:00,83.72,83.77,83.69,83.69,42322.0,79.2903,79.3376,79.2619,79.2619,42322.0
2023-08-23 12:10:00,83.7,83.79,83.69,83.73,24015.0,79.2713,79.3566,79.2619,79.2998,24015.0
2023-08-23 12:20:00,83.74,83.8,83.71,83.8,28071.0,79.3092,79.366,79.2808,79.366,28071.0
2023-08-23 12:30:00,83.81,83.87,83.78,83.81,40230.0,79.3755,79.4323,79.3471,79.3755,40230.0
2023-08-23 12:40:00,83.82,83.87,83.8,83.87,35098.0,79.385,79.4323,79.366,79.4323,35098.0
2023-08-23 12:50:00,83.88,83.91,83.8,83.83,26115.0,79.4418,79.4702,79.366,79.3945,26115.0
2023-08-23 13:00:00,83.83,83.88,83.81,83.88,27941.0,79.3945,79.4418,79.3755,79.4418,27941.0
2023-08-23 13:10:00,83.89,83.91,83.83,83.9,77025.0,79.4513,79.4702,79.3945,79.4608,77025.0
2023-08-23 13:20:00,83.89,83.93,83.89,83.91,20500.0,79.4513,79.4892,79.4513,79.4702,20500.0
2023-08-23 13:30:00,83.93,84.03,83.93,84.02,83409.0,79.4892,79.5839,79.4892,79.5744,83409.0
2023-08-23 13:40:00,84.02,84.05,84.01,84.03,29207.0,79.5744,79.6028,79.5649,79.5839,29207.0
2023-08-23 13:50:00,84.02,84.06,83.99,84.06,55073.0,79.5744,79.6123,79.546,79.6123,55073.0
2023-08-23 14:00:00,84.05,84.07,83.98,84.04,35470.0,79.6028,79.6218,79.5365,79.5933,35470.0
2023-08-23 14:10:00,84.06,84.09,83.97,84.0,49443.0,79.6123,79.6407,79.5271,79.5555,49443.0
2023-08-23 14:20:00,84.01,84.06,83.98,84.01,69385.0,79.5649,79.6123,79.5365,79.5649,69385.0
2023-08-23 14:30:00,84.01,84.05,83.96,83.99,76776.0,79.5649,79.6028,79.5176,79.546,76776.0
2023-08-23 14:40:00,83.98,84.02,83.95,83.96,55779.0,79.5365,79.5744,79.5081,79.5176,55779.0
2023-08-23 14:50:00,83.96,84.01,83.96,84.0,30106.0,79.5176,79.5649,79.5176,79.5555,30106.0
2023-08-23 15:00:00,84.0,84.09,83.94,84.05,58407.0,79.5555,79.6407,79.4986,79.6028,58407.0
2023-08-23 15:10:00,84.04,84.07,84.01,84.02,42028.0,79.5933,79.6218,79.5649,79.5744,42028.0
2023-08-23 15:20:00,84.03,84.06,83.96,84.04,68360.0,79.5839,79.6123,79.5176,79.5933,68360.0
2023-08-23 15:30:00,84.04,84.05,83.95,84.04,113480.0,79.5933,79.6028,79.5081,79.5933,113480.0
2023-08-23 15:40:00,84.05,84.12,83.99,83.99,145528.0,79.6028,79.6691,79.546,79.546,145528.0
2023-08-23 15:50:00,83.99,84.05,83.9,84.04,498027.0,79.546,79.6028,79.4608,79.5933,498027.0
2023-08-24 09:30:00,84.2,84.7,84.06,84.69,305527.0,79.7449,80.2184,79.6123,80.209,305527.0
2023-08-24 09:40:00,84.69,84.89,84.66,84.83,163382.0,80.209,80.3984,80.1805,80.3415,163382.0
2023-08-24 09:50:00,84.82,85.15,84.82,85.05,134209.0,80.3321,80.6446,80.3321,80.5499,134209.0
2023-08-24 10:00:00,85.05,85.15,85.0,85.05,121982.0,80.5499,80.6446,80.5026,80.5499,121982.0
2023-08-24 10:10:00,85.05,85.05,84.95,85.01,199507.0,80.5499,80.5499,80.4552,80.512,199507.0
2023-08-24 10:20:00,85.01,85.12,84.98,85.04,119528.0,80.512,80.6162,80.4836,80.5404,119528.0
2023-08-24 10:30:00,85.04,85.05,84.88,84.98,105858.0,80.5404,80.5499,80.3889,80.4836,105858.0
2023-08-24 10:40:00,84.99,84.99,84.66,84.72,213357.0,80.4931,80.4931,80.1805,80.2374,213357.0
2023-08-24 10:50:00,84.72,84.77,84.64,84.69,155099.0,80.2374,80.2847,80.1616,80.209,155099.0
2023-08-24 11:00:00,84.67,84.67,84.4,84.46,187329.0,80.19,80.19,79.9343,79.9911,187329.0
2023-08-24 11:10:00,84.45,84.46,84.35,84.38,106501.0,79.9817,79.9911,79.8869,79.9154,106501.0
2023-08-24 11:20:00,84.38,84.47,84.37,84.47,52897.0,79.9154,80.0006,79.9059,80.0006,52897.0
2023-08-24 11:30:00,84.46,84.46,84.36,84.37,93107.0,79.9911,79.9911,79.8964,79.9059,93107.0
2023-08-24 11:40:00,84.36,84.39,84.21,84.24,108797.0,79.8964,79.9248,79.7544,79.7828,108797.0
2023-08-24 11:50:00,84.23,84.27,84.12,84.14,91356.0,79.7733,79.8112,79.6691,79.6881,91356.0
2023-08-24 12:00:00,84.14,84.27,84.09,84.22,120003.0,79.6881,79.8112,79.6407,79.7638,120003.0
2023-08-24 12:10:00,84.21,84.28,84.14,84.16,94564.0,79.7544,79.8207,79.6881,79.707,94564.0
2023-08-24 12:20:00,84.17,84.21,84.05,84.08,72416.0,79.7165,79.7544,79.6028,79.6312,72416.0
2023-08-24 12:30:00,84.07,84.1,83.99,84.0,66181.0,79.6218,79.6502,79.546,79.5555,66181.0
2023-08-24 12:40:00,84.0,84.09,83.99,84.04,54397.0,79.5555,79.6407,79.546,79.5933,54397.0
2023-08-24 12:50:00,84.04,84.1,83.9,83.95,56012.0,79.5933,79.6502,79.4608,79.5081,56012.0
2023-08-24 13:00:00,83.95,83.97,83.84,83.92,85269.0,79.5081,79.5271,79.4039,79.4797,85269.0
2023-08-24 13:10:00,83.91,83.94,83.83,83.85,76460.0,79.4702,79.4986,79.3945,79.4134,76460.0
2023-08-24 13:20:00,83.85,83.9,83.82,83.84,52343.0,79.4134,79.4608,79.385,79.4039,52343.0
2023-08-24 13:30:00,83.84,83.91,83.8,83.87,67461.0,79.4039,79.4702,79.366,79.4323,67461.0
2023-08-24 13:40:00,83.88,83.91,83.83,83.84,72147.0,79.4418,79.4702,79.3945,79.4039,72147.0
2023-08-24 13:50:00,83.84,83.84,83.73,83.77,137699.0,79.4039,79.4039,79.2998,79.3376,137699.0
2023-08-24 14:00:00,83.78,83.84,83.76,83.77,50674.0,79.3471,79.4039,79.3282,79.3376,50674.0
2023-08-24 14:10:00,83.77,83.86,83.65,83.66,63792.0,79.3376,79.4229,79.224,79.2335,63792.0
2023-08-24 14:20:00,83.65,83.72,83.64,83.68,51020.0,79.224,79.2903,79.2145,79.2524,51020.0
2023-08-24 14:30:00,83.67,83.73,83.62,83.7,112169.0,79.2429,79.2998,79.1956,79.2713,112169.0
2023-08-24 14:40:00,83.71,83.81,83.65,83.74,76010.0,79.2808,79.3755,79.224,79.3092,76010.0
2023-08-24 14:50:00,83.75,83.88,83.75,83.85,54608.0,79.3187,79.4418,79.3187,79.4134,54608.0
2023-08-24 15:00:00,83.85,83.9,83.82,83.86,81309.0,79.4134,79.4608,79.385,79.4229,81309.0
2023-08-24 15:10:00,83.85,83.95,83.84,83.91,62559.0,79.4134,79.5081,79.4039,79.4702,62559.0
2023-08-24 15:20:00,83.92,83.99,83.91,83.95,111116.0,79.4797,79.546,79.4702,79.5081,111116.0
2023-08-24 15:30:00,83.96,84.03,83.94,83.98,115434.0,79.5176,79.5839,79.4986,79.5365,115434.0
2023-08-24 15:40:00,83.98,84.0,83.77,83.87,198108.0,79.5365,79.5555,79.3376,79.4323,198108.0
2023-08-24 15:50:00,83.86,83.9,83.67,83.67,502827.0,79.4229,79.4608,79.2429,79.2429,502827.0
2023-08-25 09:30:00,83.86,84.18,83.86,84.14,235447.0,79.4229,79.7259,79.4229,79.6881,235447.0
2023-08-25 09:40:00,84.15,84.15,83.83,84.0,127801.0,79.6975,79.6975,79.3945,79.5555,127801.0
2023-08-25 09:50:00,84.0,84.02,83.73,83.88,70440.0,79.5555,79.5744,79.2998,79.4418,70440.0
2023-08-25 10:00:00,83.89,84.07,83.82,83.88,281962.0,79.4513,79.6218,79.385,79.4418,281962.0
2023-08-25 10:10:00,83.89,84.34,83.86,83.98,210272.0,79.4513,79.8775,79.4229,79.5365,210272.0
2023-08-25 10:20:00,83.99,84.01,83.79,83.87,175460.0,79.546,79.5649,79.3566,79.4323,175460.0
2023-08-25 10:30:00,83.86,83.89,83.72,83.73,130220.0,79.4229,79.4513,79.2903,79.2998,130220.0
2023-08-25 10:40:00,83.73,83.8,83.44,83.5,194599.0,79.2998,79.366,79.0251,79.0819,194599.0
2023-08-25 10:50:00,83.51,83.56,83.44,83.49,85033.0,79.0914,79.1387,79.0251,79.0725,85033.0
2023-08-25 11:00:00,83.5,83.72,83.41,83.7,200257.0,79.0819,79.2903,78.9967,79.2713,200257.0
2023-08-25 11:10:00,83.7,83.87,83.63,83.73,150777.0,79.2713,79.4323,79.205,79.2998,150777.0
2023-08-25 11:20:00,83.72,84.08,83.69,84.08,174212.0,79.2903,79.6312,79.2619,79.6312,174212.0
2023-08-25 11:30:00,84.08,84.12,83.93,84.04,219664.0,79.6312,79.6691,79.4892,79.5933,219664.0
2023-08-25 11:40:00,84.04,84.04,83.88,83.95,285605.0,79.5933,79.5933,79.4418,79.5081,285605.0
2023-08-25 11:50:00,83.95,83.96,83.75,83.82,186262.0,79.5081,79.5176,79.3187,79.385,186262.0
2023-08-25 12:00:00,83.82,83.95,83.79,83.85,83710.0,79.385,79.5081,79.3566,79.4134,83710.0
2023-08-25 12:10:00,83.86,83.95,83.81,83.94,66926.0,79.4229,79.5081,79.3755,79.4986,66926.0
2023-08-25 12:20:00,83.93,84.07,83.91,84.05,60033.0,79.4892,79.6218,79.4702,79.6028,60033.0
2023-08-25 12:30:00,84.05,84.08,83.97,84.01,54898.0,79.6028,79.6312,79.5271,79.5649,54898.0
2023-08-25 12:40:00,84.01,84.05,83.96,83.99,37758.0,79.5649,79.6028,79.5176,79.546,37758.0
2023-08-25 12:50:00,83.99,84.02,83.89,84.02,58359.0,79.546,79.5744,79.4513,79.5744,58359.0
2023-08-25 13:00:00,84.01,84.06,83.95,83.99,37125.0,79.5649,79.6123,79.5081,79.546,37125.0
2023-08-25 13:10:00,83.98,84.03,83.85,83.88,68864.0,79.5365,79.5839,79.4134,79.4418,68864.0
2023-08-25 13:20:00,83.88,83.88,83.73,83.79,79497.0,79.4418,79.4418,79.2998,79.3566,79497.0
2023-08-25 13:30:00,83.8,83.8,83.66,83.68,90269.0,79.366,79.366,79.2335,79.2524,90269.0
2023-08-25 13:40:00,83.68,83.75,83.67,83.73,48271.0,79.2524,79.3187,79.2429,79.2998,48271.0
2023-08-25 13:50:00,83.73,83.88,83.73,83.86,68149.0,79.2998,79.4418,79.2998,79.4229,68149.0
2023-08-25 14:00:00,83.87,83.95,83.84,83.92,99190.0,79.4323,79.5081,79.4039,79.4797,99190.0
2023-08-25 14:10:00,83.92,84.03,83.9,83.96,62989.0,79.4797,79.5839,79.4608,79.5176,62989.0
2023-08-25 14:20:00,83.98,84.08,83.98,84.07,68319.0,79.5365,79.6312,79.5365,79.6218,68319.0
2023-08-25 14:30:00,84.07,84.21,84.07,84.1,82617.0,79.6218,79.7544,79.6218,79.6502,82617.0
2023-08-25 14:40:00,84.12,84.15,84.03,84.13,131890.0,79.6691,79.6975,79.5839,79.6786,131890.0
2023-08-25 14:50:00,84.14,84.19,84.12,84.17,53264.0,79.6881,79.7354,79.6691,79.7165,53264.0
2023-08-25 15:00:00,84.18,84.27,84.1,84.18,98560.0,79.7259,79.8112,79.6502,79.7259,98560.0
2023-08-25 15:10:00,84.17,84.2,84.05,84.09,66617.0,79.7165,79.7449,79.6028,79.6407,66617.0
2023-08-25 15:20:00,84.09,84.21,84.09,84.15,85334.0,79.6407,79.7544,79.6407,79.6975,85334.0
2023-08-25 15:30:00,84.16,84.18,84.01,84.03,92920.0,79.707,79.7259,79.5649,79.5839,92920.0
2023-08-25 15:40:00,84.03,84.11,83.97,83.97,102811.0,79.5839,79.6596,79.5271,79.5271,102811.0
2023-08-25 15:50:00,83.97,83.98,83.78,83.85,437853.0,79.5271,79.5365,79.3471,79.4134,437853.0
2023-08-28 09:30:00,84.24,84.72,84.16,84.63,260020.0,79.7828,80.2374,79.707,80.1521,260020.0
2023-08-28 09:40:00,84.64,84.74,84.59,84.7,133009.0,80.1616,80.2563,80.1142,80.2184,133009.0
2023-08-28 09:50:00,84.7,84.79,84.66,84.77,171886.0,80.2184,80.3037,80.1805,80.2847,171886.0
2023-08-28 10:00:00,84.77,84.82,84.72,84.76,98697.0,80.2847,80.3321,80.2374,80.2753,98697.0
2023-08-28 10:10:00,84.75,84.89,84.75,84.81,95101.0,80.2658,80.3984,80.2658,80.3226,95101.0
2023-08-28 10:20:00,84.81,84.94,84.79,84.89,72856.0,80.3226,80.4457,80.3037,80.3984,72856.0
2023-08-28 10:30:00,84.89,84.93,84.84,84.91,86211.0,80.3984,80.4363,80.351,80.4173,86211.0
2023-08-28 10:40:00,84.91,84.97,84.75,84.78,66280.0,80.4173,80.4741,80.2658,80.2942,66280.0
2023-08-28 10:50:00,84.78,84.81,84.64,84.75,84174.0,80.2942,80.3226,80.1616,80.2658,84174.0
2023-08-28 11:00:00,84.74,84.74,84.56,84.63,78059.0,80.2563,80.2563,80.0858,80.1521,78059.0
2023-08-28 11:10:00,84.62,84.67,84.59,84.65,82590.0,80.1427,80.19,80.1142,80.1711,82590.0
2023-08-28 11:20:00,84.65,84.69,84.56,84.62,106839.0,80.1711,80.209,80.0858,80.1427,106839.0
2023-08-28 11:30:00,84.62,84.71,84.59,84.71,80799.0,80.1427,80.2279,80.1142,80.2279,80799.0
2023-08-28 11:40:00,84.7,84.7,84.54,84.6,94175.0,80.2184,80.2184,80.0669,80.1237,94175.0
2023-08-28 11:50:00,84.59,84.67,84.55,84.67,45070.0,80.1142,80.19,80.0764,80.19,45070.0
2023-08-28 12:00:00,84.67,84.7,84.63,84.69,63343.0,80.19,80.2184,80.1521,80.209,63343.0
2023-08-28 12:10:00,84.69,84.72,84.6,84.61,62792.0,80.209,80.2374,80.1237,80.1332,62792.0
2023-08-28 12:20:00,84.6,84.65,84.57,84.63,47418.0,80.1237,80.1711,80.0953,80.1521,47418.0
2023-08-28 12:30:00,84.64,84.64,84.54,84.61,64771.0,80.1616,80.1616,80.0669,80.1332,64771.0
2023-08-28 12:40:00,84.61,84.7,84.6,84.65,57195.0,80.1332,80.2184,80.1237,80.1711,57195.0
2023-08-28 12:50:00,84.64,84.88,84.64,84.86,72243.0,80.1616,80.3889,80.1616,80.37,72243.0
2023-08-28 13:00:00,84.86,84.93,84.82,84.86,118894.0,80.37,80.4363,80.3321,80.37,118894.0
2023-08-28 13:10:00,84.86,84.89,84.76,84.79,33692.0,80.37,80.3984,80.2753,80.3037,33692.0
2023-08-28 13:20:00,84.79,84.83,84.73,84.78,44049.0,80.3037,80.3415,80.2468,80.2942,44049.0
2023-08-28 13:30:00,84.78,84.85,84.77,84.83,55055.0,80.2942,80.3605,80.2847,80.3415,55055.0
2023-08-28 13:40:00,84.84,84.86,84.71,84.78,20207.0,80.351,80.37,80.2279,80.2942,20207.0
2023-08-28 13:50:00,84.77,84.81,84.56,84.6,125729.0,80.2847,80.3226,80.0858,80.1237,125729.0
2023-08-28 14:00:00,84.59,84.6,84.52,84.58,92709.0,80.1142,80.1237,80.048,80.1048,92709.0
2023-08-28 14:10:00,84.57,84.57,84.48,84.5,117261.0,80.0953,80.0953,80.0101,80.029,117261.0
2023-08-28 14:20:00,84.5,84.58,84.49,84.55,42949.0,80.029,80.1048,80.0195,80.0764,42949.0
2023-08-28 14:30:00,84.55,84.65,84.52,84.61,54058.0,80.0764,80.1711,80.048,80.1332,54058.0
2023-08-28 14:40:00,84.62,84.66,84.61,84.62,57720.0,80.1427,80.1805,80.1332,80.1427,57720.0
2023-08-28 14:50:00,84.63,84.7,84.63,84.66,41418.0,80.1521,80.2184,80.1521,80.1805,41418.0
2023-08-28 15:00:00,84.66,84.71,84.62,84.69,78560.0,80.1805,80.2279,80.1427,80.209,78560.0
2023-08-28 15:10:00,84.68,84.7,84.57,84.62,68273.0,80.1995,80.2184,80.0953,80.1427,68273.0
2023-08-28 15:20:00,84.62,84.63,84.54,84.59,67461.0,80.1427,80.1521,80.0669,80.1142,67461.0
2023-08-28 15:30:00,84.58,84.62,84.52,84.56,99900.0,80.1048,80.1427,80.048,80.0858,99900.0
2023-08-28 15:40:00,84.56,84.74,84.53,84.61,177897.0,80.0858,80.2563,80.0574,80.1332,177897.0
2023-08-28 15:50:00,84.61,84.63,84.51,84.55,529301.0,80.1332,80.1521,80.0385,80.0764,529301.0
2023-08-29 09:30:00,84.56,84.61,84.21,84.39,406643.0,80.0858,80.1332,79.7544,79.9248,406643.0
2023-08-29 09:40:00,84.4,84.6,84.36,84.56,153652.0,79.9343,80.1237,79.8964,80.0858,153652.0
2023-08-29 09:50:00,84.56,84.56,84.38,84.44,176701.0,80.0858,80.0858,79.9154,79.9722,176701.0
2023-08-29 10:00:00,84.45,84.81,84.44,84.78,582590.0,79.9817,80.3226,79.9722,80.2942,582590.0
2023-08-29 10:10:00,84.79,84.99,84.65,84.99,396337.0,80.3037,80.4931,80.1711,80.4931,396337.0
2023-08-29 10:20:00,84.98,85.12,84.98,85.01,277323.0,80.4836,80.6162,80.4836,80.512,277323.0
2023-08-29 10:30:00,85.02,85.1,84.9,84.93,207426.0,80.5215,80.5973,80.4078,80.4363,207426.0
2023-08-29 10:40:00,84.94,84.98,84.79,84.88,133025.0,80.4457,80.4836,80.3037,80.3889,133025.0
2023-08-29 10:50:00,84.89,84.94,84.82,84.87,46586.0,80.3984,80.4457,80.3321,80.3794,46586.0
2023-08-29 11:00:00,84.87,84.88,84.76,84.8,104643.0,80.3794,80.3889,80.2753,80.3131,104643.0
2023-08-29 11:10:00,84.8,84.86,84.73,84.84,62467.0,80.3131,80.37,80.2468,80.351,62467.0
2023-08-29 11:20:00,84.84,84.88,84.8,84.88,86701.0,80.351,80.3889,80.3131,80.3889,86701.0
2023-08-29 11:30:00,84.88,85.03,84.88,85.02,70641.0,80.3889,80.531,80.3889,80.5215,70641.0
2023-08-29 11:40:00,85.01,85.08,84.97,84.99,83910.0,80.512,80.5783,80.4741,80.4931,83910.0
2023-08-29 11:50:00,85.0,85.04,84.94,85.04,42285.0,80.5026,80.5404,80.4457,80.5404,42285.0
2023-08-29 12:00:00,85.04,85.12,85.03,85.07,38553.0,80.5404,80.6162,80.531,80.5689,38553.0
2023-08-29 12:10:00,85.06,85.21,85.06,85.2,140575.0,80.5594,80.7014,80.5594,80.692,140575.0
2023-08-29 12:20:00,85.21,85.28,85.21,85.28,127468.0,80.7014,80.7677,80.7014,80.7677,127468.0
2023-08-29 12:30:00,85.28,85.31,85.23,85.24,58835.0,80.7677,80.7962,80.7204,80.7299,58835.0
2023-08-29 12:40:00,85.24,85.26,85.18,85.23,84422.0,80.7299,80.7488,80.673,80.7204,84422.0
2023-08-29 12:50:00,85.24,85.27,85.18,85.25,31897.0,80.7299,80.7583,80.673,80.7393,31897.0
2023-08-29 13:00:00,85.25,85.34,85.22,85.33,54919.0,80.7393,80.8246,80.7109,80.8151,54919.0
2023-08-29 13:10:00,85.34,85.36,85.28,85.29,46393.0,80.8246,80.8435,80.7677,80.7772,46393.0
2023-08-29 13:20:00,85.3,85.34,85.28,85.32,52661.0,80.7867,80.8246,80.7677,80.8056,52661.0
2023-08-29 13:30:00,85.32,85.4,85.29,85.36,100212.0,80.8056,80.8814,80.7772,80.8435,100212.0
2023-08-29 13:40:00,85.35,85.39,85.33,85.38,52232.0,80.834,80.8719,80.8151,80.8624,52232.0
2023-08-29 13:50:00,85.37,85.37,85.19,85.22,157057.0,80.853,80.853,80.6825,80.7109,157057.0
2023-08-29 14:00:00,85.22,85.27,85.2,85.24,58432.0,80.7109,80.7583,80.692,80.7299,58432.0
2023-08-29 14:10:00,85.25,85.27,85.12,85.15,115338.0,80.7393,80.7583,80.6162,80.6446,115338.0
2023-08-29 14:20:00,85.15,85.22,85.12,85.16,140677.0,80.6446,80.7109,80.6162,80.6541,140677.0
2023-08-29 14:30:00,85.16,85.22,85.14,85.17,93261.0,80.6541,80.7109,80.6351,80.6636,93261.0
2023-08-29 14:40:00,85.17,85.23,85.17,85.2,81791.0,80.6636,80.7204,80.6636,80.692,81791.0
2023-08-29 14:50:00,85.21,85.21,85.09,85.18,135195.0,80.7014,80.7014,80.5878,80.673,135195.0
2023-08-29 15:00:00,85.17,85.18,85.11,85.14,124333.0,80.6636,80.673,80.6067,80.6351,124333.0
2023-08-29 15:10:00,85.14,85.26,85.11,85.24,98302.0,80.6351,80.7488,80.6067,80.7299,98302.0
2023-08-29 15:20:00,85.24,85.27,85.2,85.26,88760.0,80.7299,80.7583,80.692,80.7488,88760.0
2023-08-29 15:30:00,85.24,85.31,85.19,85.28,150175.0,80.7299,80.7962,80.6825,80.7677,150175.0
2023-08-29 15:40:00,85.29,85.38,85.25,85.34,213052.0,80.7772,80.8624,80.7393,80.8246,213052.0
2023-08-29 15:50:00,85.33,85.56,85.33,85.5,728012.0,80.8151,81.0329,80.8151,80.9761,728012.0
2023-08-30 09:30:00,85.49,85.75,85.49,85.71,415820.0,80.9666,81.2129,80.9666,81.175,415820.0
2023-08-30 09:40:00,85.71,85.85,85.59,85.85,168519.0,81.175,81.3076,81.0613,81.3076,168519.0
2023-08-30 09:50:00,85.85,86.0,85.85,85.95,169941.0,81.3076,81.4496,81.3076,81.4023,169941.0
2023-08-30 10:00:00,85.95,86.06,85.94,86.01,183611.0,81.4023,81.5065,81.3928,81.4591,183611.0
2023-08-30 10:10:00,86.0,86.03,85.88,85.88,75668.0,81.4496,81.4781,81.336,81.336,75668.0
2023-08-30 10:20:00,85.88,85.88,85.64,85.69,284341.0,81.336,81.336,81.1087,81.156,284341.0
2023-08-30 10:30:00,85.7,85.8,85.62,85.67,124216.0,81.1655,81.2602,81.0897,81.1371,124216.0
2023-08-30 10:40:00,85.67,85.69,85.56,85.59,125629.0,81.1371,81.156,81.0329,81.0613,125629.0
2023-08-30 10:50:00,85.59,85.67,85.55,85.63,149689.0,81.0613,81.1371,81.0235,81.0992,149689.0
2023-08-30 11:00:00,85.64,85.64,85.47,85.49,150947.0,81.1087,81.1087,80.9477,80.9666,150947.0
2023-08-30 11:10:00,85.49,85.56,85.46,85.51,118176.0,80.9666,81.0329,80.9382,80.9856,118176.0
2023-08-30 11:20:00,85.52,85.55,85.44,85.51,153040.0,80.995,81.0235,80.9193,80.9856,153040.0
2023-08-30 11:30:00,85.51,85.57,85.43,85.5,130952.0,80.9856,81.0424,80.9098,80.9761,130952.0
2023-08-30 11:40:00,85.49,85.63,85.48,85.56,53250.0,80.9666,81.0992,80.9572,81.0329,53250.0
2023-08-30 11:50:00,85.57,85.67,85.55,85.63,113579.0,81.0424,81.1371,81.0235,81.0992,113579.0
2023-08-30 12:00:00,85.63,85.7,85.56,85.61,92247.0,81.0992,81.1655,81.0329,81.0803,92247.0
2023-08-30 12:10:00,85.61,85.73,85.57,85.69,91384.0,81.0803,81.1939,81.0424,81.156,91384.0
2023-08-30 12:20:00,85.7,85.72,85.66,85.7,64086.0,81.1655,81.1845,81.1276,81.1655,64086.0
2023-08-30 12:30:00,85.69,85.76,85.67,85.69,61634.0,81.156,81.2223,81.1371,81.156,61634.0
2023-08-30 12:40:00,85.7,85.72,85.63,85.69,64296.0,81.1655,81.1845,81.0992,81.156,64296.0
2023-08-30 12:50:00,85.67,85.72,85.64,85.71,32247.0,81.1371,81.1845,81.1087,81.175,32247.0
2023-08-30 13:00:00,85.73,85.73,85.67,85.7,23789.0,81.1939,81.1939,81.1371,81.1655,23789.0
2023-08-30 13:10:00,85.71,85.73,85.67,85.72,40407.0,81.175,81.1939,81.1371,81.1845,40407.0
2023-08-30 13:20:00,85.72,85.74,85.69,85.72,49416.0,81.1845,81.2034,81.156,81.1845,49416.0
2023-08-30 13:30:00,85.72,85.84,85.72,85.8,48384.0,81.1845,81.2981,81.1845,81.2602,48384.0
2023-08-30 13:40:00,85.8,85.82,85.76,85.77,83678.0,81.2602,81.2792,81.2223,81.2318,83678.0
2023-08-30 13:50:00,85.76,85.77,85.67,85.72,82553.0,81.2223,81.2318,81.1371,81.1845,82553.0
2023-08-30 14:00:00,85.71,85.73,85.63,85.7,56965.0,81.175,81.1939,81.0992,81.1655,56965.0
2023-08-30 14:10:00,85.7,85.74,85.66,85.7,89823.0,81.1655,81.2034,81.1276,81.1655,89823.0
2023-08-30 14:20:00,85.71,85.72,85.63,85.64,79440.0,81.175,81.1845,81.0992,81.1087,79440.0
2023-08-30 14:30:00,85.64,85.72,85.64,85.72,38179.0,81.1087,81.1845,81.1087,81.1845,38179.0
2023-08-30 14:40:00,85.72,85.81,85.71,85.79,62618.0,81.1845,81.2697,81.175,81.2508,62618.0
2023-08-30 14:50:00,85.79,85.82,85.77,85.8,63202.0,81.2508,81.2792,81.2318,81.2602,63202.0
2023-08-30 15:00:00,85.8,85.86,85.79,85.84,50913.0,81.2602,81.3171,81.2508,81.2981,50913.0
2023-08-30 15:10:00,85.84,85.89,85.84,85.87,107458.0,81.2981,81.3455,81.2981,81.3265,107458.0
2023-08-30 15:20:00,85.88,85.88,85.79,85.83,92578.0,81.336,81.336,81.2508,81.2886,92578.0
2023-08-30 15:30:00,85.84,85.87,85.74,85.76,165368.0,81.2981,81.3265,81.2034,81.2223,165368.0
2023-08-30 15:40:00,85.76,85.8,85.69,85.77,159713.0,81.2223,81.2602,81.156,81.2318,159713.0
2023-08-30 15:50:00,85.77,85.86,85.71,85.84,529862.0,81.2318,81.3171,81.175,81.2981,529862.0
2023-08-31 09:30:00,85.85,85.95,85.69,85.74,293284.0,81.3076,81.4023,81.156,81.2034,293284.0
2023-08-31 09:40:00,85.74,85.88,85.66,85.78,93404.0,81.2034,81.336,81.1276,81.2413,93404.0
2023-08-31 09:50:00,85.81,85.82,85.71,85.75,71545.0,81.2697,81.2792,81.175,81.2129,71545.0
2023-08-31 10:00:00,85.74,85.74,85.56,85.6,49675.0,81.2034,81.2034,81.0329,81.0708,49675.0
2023-08-31 10:10:00,85.61,85.71,85.6,85.68,82007.0,81.0803,81.175,81.0708,81.1466,82007.0
2023-08-31 10:20:00,85.67,85.7,85.56,85.6,105049.0,81.1371,81.1655,81.0329,81.0708,105049.0
2023-08-31 10:30:00,85.61,85.65,85.5,85.53,109264.0,81.0803,81.1182,80.9761,81.0045,109264.0
2023-08-31 10:40:00,85.54,85.61,85.53,85.61,61633.0,81.014,81.0803,81.0045,81.0803,61633.0
2023-08-31 10:50:00,85.59,85.62,85.52,85.58,80885.0,81.0613,81.0897,80.995,81.0519,80885.0
2023-08-31 11:00:00,85.59,85.63,85.51,85.57,69649.0,81.0613,81.0992,80.9856,81.0424,69649.0
2023-08-31 11:10:00,85.58,85.62,85.56,85.59,39727.0,81.0519,81.0897,81.0329,81.0613,39727.0
2023-08-31 11:20:00,85.59,85.66,85.51,85.64,52807.0,81.0613,81.1276,80.9856,81.1087,52807.0
2023-08-31 11:30:00,85.64,85.64,85.47,85.51,32049.0,81.1087,81.1087,80.9477,80.9856,32049.0
2023-08-31 11:40:00,85.51,85.58,85.5,85.51,30234.0,80.9856,81.0519,80.9761,80.9856,30234.0
2023-08-31 11:50:00,85.5,85.58,85.5,85.58,63363.0,80.9761,81.0519,80.9761,81.0519,63363.0
2023-08-31 12:00:00,85.59,85.65,85.49,85.64,73286.0,81.0613,81.1182,80.9666,81.1087,73286.0
2023-08-31 12:10:00,85.65,85.69,85.59,85.61,88493.0,81.1182,81.156,81.0613,81.0803,88493.0
2023-08-31 12:20:00,85.6,85.6,85.53,85.56,43561.0,81.0708,81.0708,81.0045,81.0329,43561.0
2023-08-31 12:30:00,85.55,85.59,85.49,85.5,71561.0,81.0235,81.0613,80.9666,80.9761,71561.0
2023-08-31 12:40:00,85.51,85.51,85.37,85.41,50629.0,80.9856,80.9856,80.853,80.8909,50629.0
2023-08-31 12:50:00,85.41,85.47,85.36,85.46,33669.0,80.8909,80.9477,80.8435,80.9382,33669.0
2023-08-31 13:00:00,85.46,85.5,85.4,85.5,63876.0,80.9382,80.9761,80.8814,80.9761,63876.0
2023-08-31 13:10:00,85.5,85.52,85.47,85.51,70130.0,80.9761,80.995,80.9477,80.9856,70130.0
2023-08-31 13:20:00,85.5,85.52,85.45,85.48,63595.0,80.9761,80.995,80.9287,80.9572,63595.0
2023-08-31 13:30:00,85.47,85.56,85.47,85.56,43045.0,80.9477,81.0329,80.9477,81.0329,43045.0
2023-08-31 13:40:00,85.56,85.58,85.5,85.52,62126.0,81.0329,81.0519,80.9761,80.995,62126.0
2023-08-31 13:50:00,85.52,85.56,85.51,85.56,30504.0,80.995,81.0329,80.9856,81.0329,30504.0
2023-08-31 14:00:00,85.56,85.63,85.55,85.59,30030.0,81.0329,81.0992,81.0235,81.0613,30030.0
2023-08-31 14:10:00,85.58,85.62,85.53,85.55,31899.0,81.0519,81.0897,81.0045,81.0235,31899.0
2023-08-31 14:20:00,85.55,85.6,85.51,85.53,35903.0,81.0235,81.0708,80.9856,81.0045,35903.0
2023-08-31 14:30:00,85.53,85.55,85.41,85.42,44000.0,81.0045,81.0235,80.8909,80.9003,44000.0
2023-08-31 14:40:00,85.42,85.44,85.23,85.26,254963.0,80.9003,80.9193,80.7204,80.7488,254963.0
2023-08-31 14:50:00,85.25,85.28,85.22,85.24,58846.0,80.7393,80.7677,80.7109,80.7299,58846.0
2023-08-31 15:00:00,85.23,85.31,85.21,85.31,47152.0,80.7204,80.7962,80.7014,80.7962,47152.0
2023-08-31 15:10:00,85.31,85.41,85.3,85.39,41781.0,80.7962,80.8909,80.7867,80.8719,41781.0
2023-08-31 15:20:00,85.39,85.46,85.34,85.36,60294.0,80.8719,80.9382,80.8246,80.8435,60294.0
2023-08-31 15:30:00,85.36,85.43,85.3,85.37,86953.0,80.8435,80.9098,80.7867,80.853,86953.0
2023-08-31 15:40:00,85.37,85.44,85.34,85.4,158433.0,80.853,80.9193,80.8246,80.8814,158433.0
2023-08-31 15:50:00,85.39,85.4,85.24,85.27,886309.0,80.8719,80.8814,80.7299,80.7583,886309.0
2023-09-01 09:30:00,85.72,86.1,85.62,85.71,390543.0,81.1845,81.5444,81.0897,81.175,390543.0
2023-09-01 09:40:00,85.71,85.8,85.44,85.78,381816.0,81.175,81.2602,80.9193,81.2413,381816.0
2023-09-01 09:50:00,85.78,85.86,85.71,85.84,141491.0,81.2413,81.3171,81.175,81.2981,141491.0
2023-09-01 10:00:00,85.85,85.96,85.67,85.87,276066.0,81.3076,81.4118,81.1371,81.3265,276066.0
2023-09-01 10:10:00,85.86,85.99,85.85,85.95,113642.0,81.3171,81.4402,81.3076,81.4023,113642.0
2023-09-01 10:20:00,85.96,85.96,85.72,85.8,107145.0,81.4118,81.4118,81.1845,81.2602,107145.0
2023-09-01 10:30:00,85.8,85.8,85.62,85.62,88071.0,81.2602,81.2602,81.0897,81.0897,88071.0
2023-09-01 10:40:00,85.63,85.76,85.63,85.69,90945.0,81.0992,81.2223,81.0992,81.156,90945.0
2023-09-01 10:50:00,85.69,85.72,85.56,85.64,120547.0,81.156,81.1845,81.0329,81.1087,120547.0
2023-09-01 11:00:00,85.64,85.65,85.56,85.57,47191.0,81.1087,81.1182,81.0329,81.0424,47191.0
2023-09-01 11:10:00,85.58,85.62,85.51,85.58,67789.0,81.0519,81.0897,80.9856,81.0519,67789.0
2023-09-01 11:20:00,85.58,85.65,85.53,85.55,93955.0,81.0519,81.1182,81.0045,81.0235,93955.0
2023-09-01 11:30:00,85.55,85.57,85.37,85.4,155215.0,81.0235,81.0424,80.853,80.8814,155215.0
2023-09-01 11:40:00,85.39,85.45,85.23,85.24,240990.0,80.8719,80.9287,80.7204,80.7299,240990.0
2023-09-01 11:50:00,85.25,85.35,85.24,85.34,210903.0,80.7393,80.834,80.7299,80.8246,210903.0
2023-09-01 12:00:00,85.34,85.35,85.24,85.3,143404.0,80.8246,80.834,80.7299,80.7867,143404.0
2023-09-01 12:10:00,85.31,85.39,85.31,85.37,68854.0,80.7962,80.8719,80.7962,80.853,68854.0
2023-09-01 12:20:00,85.37,85.41,85.32,85.33,52887.0,80.853,80.8909,80.8056,80.8151,52887.0
2023-09-01 12:30:00,85.32,85.33,85.22,85.24,57676.0,80.8056,80.8151,80.7109,80.7299,57676.0
2023-09-01 12:40:00,85.25,85.35,85.21,85.27,126833.0,80.7393,80.834,80.7014,80.7583,126833.0
2023-09-01 12:50:00,85.26,85.28,85.21,85.22,40421.0,80.7488,80.7677,80.7014,80.7109,40421.0
2023-09-01 13:00:00,85.23,85.28,85.17,85.19,49689.0,80.7204,80.7677,80.6636,80.6825,49689.0
2023-09-01 13:10:00,85.19,85.2,85.13,85.15,39012.0,80.6825,80.692,80.6257,80.6446,39012.0
2023-09-01 13:20:00,85.15,85.18,85.12,85.13,55708.0,80.6446,80.673,80.6162,80.6257,55708.0
2023-09-01 13:30:00,85.13,85.21,85.13,85.17,154237.0,80.6257,80.7014,80.6257,80.6636,154237.0
2023-09-01 13:40:00,85.17,85.22,85.14,85.22,35295.0,80.6636,80.7109,80.6351,80.7109,35295.0
2023-09-01 13:50:00,85.21,85.3,85.21,85.28,36467.0,80.7014,80.7867,80.7014,80.7677,36467.0
2023-09-01 14:00:00,85.28,85.32,85.24,85.29,57249.0,80.7677,80.8056,80.7299,80.7772,57249.0
2023-09-01 14:10:00,85.29,85.33,85.26,85.31,45120.0,80.7772,80.8151,80.7488,80.7962,45120.0
2023-09-01 14:20:00,85.31,85.31,85.18,85.22,41464.0,80.7962,80.7962,80.673,80.7109,41464.0
2023-09-01 14:30:00,85.2,85.22,85.16,85.18,35915.0,80.692,80.7109,80.6541,80.673,35915.0
2023-09-01 14:40:00,85.19,85.23,85.17,85.2,55612.0,80.6825,80.7204,80.6636,80.692,55612.0
2023-09-01 14:50:00,85.19,85.23,85.17,85.22,59344.0,80.6825,80.7204,80.6636,80.7109,59344.0
2023-09-01 15:00:00,85.22,85.29,85.2,85.27,41085.0,80.7109,80.7772,80.692,80.7583,41085.0
2023-09-01 15:10:00,85.26,85.27,85.21,85.23,45104.0,80.7488,80.7583,80.7014,80.7204,45104.0
2023-09-01 15:20:00,85.23,85.32,85.19,85.3,56242.0,80.7204,80.8056,80.6825,80.7867,56242.0
2023-09-01 15:30:00,85.3,85.36,85.27,85.34,71146.0,80.7867,80.8435,80.7583,80.8246,71146.0
2023-09-01 15:40:00,85.34,85.36,85.18,85.22,109493.0,80.8246,80.8435,80.673,80.7109,109493.0
2023-09-01 15:50:00,85.23,85.38,85.16,85.32,661512.0,80.7204,80.8624,80.6541,80.8056,661512.0
2023-09-05 09:30:00,85.11,85.34,84.89,84.95,369213.0,80.6067,80.8246,80.3984,80.4552,369213.0
2023-09-05 09:40:00,84.95,84.95,84.72,84.89,282290.0,80.4552,80.4552,80.2374,80.3984,282290.0
2023-09-05 09:50:00,84.88,85.0,84.75,84.98,194738.0,80.3889,80.5026,80.2658,80.4836,194738.0
2023-09-05 10:00:00,84.98,85.07,84.92,85.03,115503.0,80.4836,80.5689,80.4268,80.531,115503.0
2023-09-05 10:10:00,85.03,85.11,84.95,85.02,151559.0,80.531,80.6067,80.4552,80.5215,151559.0
2023-09-05 10:20:00,85.0,85.03,84.86,84.91,136062.0,80.5026,80.531,80.37,80.4173,136062.0
2023-09-05 10:30:00,84.9,84.93,84.69,84.71,94338.0,80.4078,80.4363,80.209,80.2279,94338.0
2023-09-05 10:40:00,84.71,84.88,84.71,84.88,75112.0,80.2279,80.3889,80.2279,80.3889,75112.0
2023-09-05 10:50:00,84.87,85.01,84.82,85.0,113794.0,80.3794,80.512,80.3321,80.5026,113794.0
2023-09-05 11:00:00,85.0,85.09,84.97,85.02,210378.0,80.5026,80.5878,80.4741,80.5215,210378.0
2023-09-05 11:10:00,85.0,85.04,84.92,84.95,168757.0,80.5026,80.5404,80.4268,80.4552,168757.0
2023-09-05 11:20:00,84.94,84.95,84.86,84.89,157767.0,80.4457,80.4552,80.37,80.3984,157767.0
2023-09-05 11:30:00,84.91,84.93,84.7,84.77,177499.0,80.4173,80.4363,80.2184,80.2847,177499.0
2023-09-05 11:40:00,84.77,84.79,84.72,84.76,55546.0,80.2847,80.3037,80.2374,80.2753,55546.0
2023-09-05 11:50:00,84.77,84.83,84.74,84.81,70601.0,80.2847,80.3415,80.2563,80.3226,70601.0
2023-09-05 12:00:00,84.81,84.96,84.81,84.91,86087.0,80.3226,80.4647,80.3226,80.4173,86087.0
2023-09-05 12:10:00,84.91,84.94,84.86,84.91,53412.0,80.4173,80.4457,80.37,80.4173,53412.0
2023-09-05 12:20:00,84.91,84.93,84.81,84.82,82528.0,80.4173,80.4363,80.3226,80.3321,82528.0
2023-09-05 12:30:00,84.81,84.85,84.78,84.84,64117.0,80.3226,80.3605,80.2942,80.351,64117.0
2023-09-05 12:40:00,84.84,84.85,84.71,84.74,56382.0,80.351,80.3605,80.2279,80.2563,56382.0
2023-09-05 12:50:00,84.73,84.74,84.65,84.67,56645.0,80.2468,80.2563,80.1711,80.19,56645.0
2023-09-05 13:00:00,84.66,84.69,84.51,84.54,92309.0,80.1805,80.209,80.0385,80.0669,92309.0
2023-09-05 13:10:00,84.53,84.54,84.49,84.53,64367.0,80.0574,80.0669,80.0195,80.0574,64367.0
2023-09-05 13:20:00,84.53,84.53,84.38,84.39,93093.0,80.0574,80.0574,79.9154,79.9248,93093.0
2023-09-05 13:30:00,84.37,84.49,84.37,84.48,48030.0,79.9059,80.0195,79.9059,80.0101,48030.0
2023-09-05 13:40:00,84.48,84.5,84.39,84.48,116634.0,80.0101,80.029,79.9248,80.0101,116634.0
2023-09-05 13:50:00,84.47,84.5,84.44,84.46,45932.0,80.0006,80.029,79.9722,79.9911,45932.0
2023-09-05 14:00:00,84.46,84.48,84.38,84.4,48734.0,79.9911,80.0101,79.9154,79.9343,48734.0
2023-09-05 14:10:00,84.4,84.55,84.4,84.54,93366.0,79.9343,80.0764,79.9343,80.0669,93366.0
2023-09-05 14:20:00,84.55,84.56,84.49,84.54,92207.0,80.0764,80.0858,80.0195,80.0669,92207.0
2023-09-05 14:30:00,84.54,84.57,84.51,84.53,55490.0,80.0669,80.0953,80.0385,80.0574,55490.0
2023-09-05 14:40:00,84.53,84.59,84.53,84.56,61424.0,80.0574,80.1142,80.0574,80.0858,61424.0
2023-09-05 14:50:00,84.56,84.57,84.52,84.56,53221.0,80.0858,80.0953,80.048,80.0858,53221.0
2023-09-05 15:00:00,84.55,84.55,84.46,84.49,153525.0,80.0764,80.0764,79.9911,80.0195,153525.0
2023-09-05 15:10:00,84.49,84.5,84.38,84.4,72715.0,80.0195,80.029,79.9154,79.9343,72715.0
2023-09-05 15:20:00,84.41,84.45,84.39,84.45,71524.0,79.9438,79.9817,79.9248,79.9817,71524.0
2023-09-05 15:30:00,84.45,84.52,84.44,84.5,110362.0,79.9817,80.048,79.9722,80.029,110362.0
2023-09-05 15:40:00,84.49,84.54,84.44,84.45,207392.0,80.0195,80.0669,79.9722,79.9817,207392.0
2023-09-05 15:50:00,84.45,84.47,84.34,84.35,862164.0,79.9817,80.0006,79.8775,79.8869,862164.0
2023-09-06 09:30:00,84.32,84.46,84.08,84.28,252405.0,79.8585,79.9911,79.6312,79.8207,252405.0
2023-09-06 09:40:00,84.27,84.48,84.17,84.45,182591.0,79.8112,80.0101,79.7165,79.9817,182591.0
2023-09-06 09:50:00,84.44,84.51,84.39,84.49,60521.0,79.9722,80.0385,79.9248,80.0195,60521.0
2023-09-06 10:00:00,84.49,84.52,84.25,84.46,196116.0,80.0195,80.048,79.7922,79.9911,196116.0
2023-09-06 10:10:00,84.47,84.51,84.38,84.4,142001.0,80.0006,80.0385,79.9154,79.9343,142001.0
2023-09-06 10:20:00,84.4,84.4,84.11,84.12,121042.0,79.9343,79.9343,79.6596,79.6691,121042.0
2023-09-06 10:30:00,84.11,84.15,84.06,84.08,134899.0,79.6596,79.6975,79.6123,79.6312,134899.0
2023-09-06 10:40:00,84.09,84.15,84.07,84.1,117500.0,79.6407,79.6975,79.6218,79.6502,117500.0
2023-09-06 10:50:00,84.1,84.2,84.03,84.08,135324.0,79.6502,79.7449,79.5839,79.6312,135324.0
2023-09-06 11:00:00,84.08,84.17,84.08,84.1,104079.0,79.6312,79.7165,79.6312,79.6502,104079.0
2023-09-06 11:10:00,84.1,84.12,83.9,83.94,88648.0,79.6502,79.6691,79.4608,79.4986,88648.0
2023-09-06 11:20:00,83.93,83.94,83.82,83.9,203098.0,79.4892,79.4986,79.385,79.4608,203098.0
2023-09-06 11:30:00,83.89,83.89,83.74,83.76,57863.0,79.4513,79.4513,79.3092,79.3282,57863.0
2023-09-06 11:40:00,83.76,83.86,83.76,83.85,75726.0,79.3282,79.4229,79.3282,79.4134,75726.0
2023-09-06 11:50:00,83.85,83.93,83.84,83.86,50696.0,79.4134,79.4892,79.4039,79.4229,50696.0
2023-09-06 12:00:00,83.85,83.87,83.79,83.79,24774.0,79.4134,79.4323,79.3566,79.3566,24774.0
2023-09-06 12:10:00,83.78,83.84,83.75,83.77,28371.0,79.3471,79.4039,79.3187,79.3376,28371.0
2023-09-06 12:20:00,83.78,83.8,83.67,83.67,47007.0,79.3471,79.366,79.2429,79.2429,47007.0
2023-09-06 12:30:00,83.66,83.7,83.61,83.66,79769.0,79.2335,79.2713,79.1861,79.2335,79769.0
2023-09-06 12:40:00,83.66,83.67,83.6,83.63,78583.0,79.2335,79.2429,79.1766,79.205,78583.0
2023-09-06 12:50:00,83.62,83.65,83.54,83.58,71766.0,79.1956,79.224,79.1198,79.1577,71766.0
2023-09-06 13:00:00,83.58,83.58,83.53,83.54,57453.0,79.1577,79.1577,79.1103,79.1198,57453.0
2023-09-06 13:10:00,83.54,83.71,83.53,83.69,153528.0,79.1198,79.2808,79.1103,79.2619,153528.0
2023-09-06 13:20:00,83.69,83.69,83.63,83.64,30701.0,79.2619,79.2619,79.205,79.2145,30701.0
2023-09-06 13:30:00,83.63,83.71,83.63,83.7,47996.0,79.205,79.2808,79.205,79.2713,47996.0
2023-09-06 13:40:00,83.69,83.7,83.61,83.67,87681.0,79.2619,79.2713,79.1861,79.2429,87681.0
2023-09-06 13:50:00,83.67,83.77,83.67,83.72,143240.0,79.2429,79.3376,79.2429,79.2903,143240.0
2023-09-06 14:00:00,83.72,83.77,83.7,83.77,40531.0,79.2903,79.3376,79.2713,79.3376,40531.0
2023-09-06 14:10:00,83.77,83.8,83.7,83.75,109919.0,79.3376,79.366,79.2713,79.3187,109919.0
2023-09-06 14:20:00,83.75,83.85,83.73,83.84,88703.0,79.3187,79.4134,79.2998,79.4039,88703.0
2023-09-06 14:30:00,83.84,83.88,83.8,83.81,67481.0,79.4039,79.4418,79.366,79.3755,67481.0
2023-09-06 14:40:00,83.82,83.89,83.79,83.88,61201.0,79.385,79.4513,79.3566,79.4418,61201.0
2023-09-06 14:50:00,83.89,83.93,83.86,83.89,51561.0,79.4513,79.4892,79.4229,79.4513,51561.0
2023-09-06 15:00:00,83.9,83.91,83.78,83.79,50370.0,79.4608,79.4702,79.3471,79.3566,50370.0
2023-09-06 15:10:00,83.79,83.96,83.79,83.96,72661.0,79.3566,79.5176,79.3566,79.5176,72661.0
2023-09-06 15:20:00,83.96,84.04,83.93,83.99,86467.0,79.5176,79.5933,79.4892,79.546,86467.0
2023-09-06 15:30:00,83.99,84.09,83.98,84.08,130156.0,79.546,79.6407,79.5365,79.6312,130156.0
2023-09-06 15:40:00,84.08,84.14,84.06,84.13,197232.0,79.6312,79.6881,79.6123,79.6786,197232.0
2023-09-06 15:50:00,84.13,84.22,84.1,84.18,769836.0,79.6786,79.7638,79.6502,79.7259,769836.0
2023-09-07 09:30:00,84.08,84.23,83.93,84.21,275318.0,79.6312,79.7733,79.4892,79.7544,275318.0
2023-09-07 09:40:00,84.21,84.26,84.07,84.17,211216.0,79.7544,79.8017,79.6218,79.7165,211216.0
2023-09-07 09:50:00,84.18,84.26,84.11,84.18,104502.0,79.7259,79.8017,79.6596,79.7259,104502.0
2023-09-07 10:00:00,84.19,84.33,84.13,84.33,130724.0,79.7354,79.868,79.6786,79.868,130724.0
2023-09-07 10:10:00,84.32,84.36,84.16,84.23,119460.0,79.8585,79.8964,79.707,79.7733,119460.0
2023-09-07 10:20:00,84.22,84.27,84.11,84.14,90743.0,79.7638,79.8112,79.6596,79.6881,90743.0
2023-09-07 10:30:00,84.13,84.25,84.1,84.21,127971.0,79.6786,79.7922,79.6502,79.7544,127971.0
2023-09-07 10:40:00,84.2,84.25,84.13,84.16,92062.0,79.7449,79.7922,79.6786,79.707,92062.0
2023-09-07 10:50:00,84.16,84.25,84.13,84.23,48523.0,79.707,79.7922,79.6786,79.7733,48523.0
2023-09-07 11:00:00,84.23,84.32,84.22,84.32,44498.0,79.7733,79.8585,79.7638,79.8585,44498.0
2023-09-07 11:10:00,84.32,84.35,84.25,84.32,57973.0,79.8585,79.8869,79.7922,79.8585,57973.0
2023-09-07 11:20:00,84.32,84.37,84.28,84.36,34741.0,79.8585,79.9059,79.8207,79.8964,34741.0
2023-09-07 11:30:00,84.36,84.58,84.34,84.57,53896.0,79.8964,80.1048,79.8775,80.0953,53896.0
2023-09-07 11:40:00,84.56,84.72,84.55,84.69,45542.0,80.0858,80.2374,80.0764,80.209,45542.0
2023-09-07 11:50:00,84.68,84.81,84.64,84.79,108551.0,80.1995,80.3226,80.1616,80.3037,108551.0
2023-09-07 12:00:00,84.79,84.99,84.78,84.97,139867.0,80.3037,80.4931,80.2942,80.4741,139867.0
2023-09-07 12:10:00,84.97,85.04,84.96,85.02,52751.0,80.4741,80.5404,80.4647,80.5215,52751.0
2023-09-07 12:20:00,85.02,85.08,84.97,85.03,117071.0,80.5215,80.5783,80.4741,80.531,117071.0
2023-09-07 12:30:00,85.03,85.03,84.95,85.0,119588.0,80.531,80.531,80.4552,80.5026,119588.0
2023-09-07 12:40:00,85.0,85.01,84.89,84.99,64433.0,80.5026,80.512,80.3984,80.4931,64433.0
2023-09-07 12:50:00,84.99,84.99,84.91,84.92,48126.0,80.4931,80.4931,80.4173,80.4268,48126.0
2023-09-07 13:00:00,84.92,84.96,84.8,84.85,85284.0,80.4268,80.4647,80.3131,80.3605,85284.0
2023-09-07 13:10:00,84.85,84.92,84.83,84.91,44949.0,80.3605,80.4268,80.3415,80.4173,44949.0
2023-09-07 13:20:00,84.91,84.93,84.82,84.89,41204.0,80.4173,80.4363,80.3321,80.3984,41204.0
2023-09-07 13:30:00,84.9,84.91,84.82,84.88,37212.0,80.4078,80.4173,80.3321,80.3889,37212.0
2023-09-07 13:40:00,84.88,84.93,84.86,84.88,50296.0,80.3889,80.4363,80.37,80.3889,50296.0
2023-09-07 13:50:00,84.87,84.91,84.81,84.82,62344.0,80.3794,80.4173,80.3226,80.3321,62344.0
2023-09-07 14:00:00,84.81,84.87,84.8,84.81,50857.0,80.3226,80.3794,80.3131,80.3226,50857.0
2023-09-07 14:10:00,84.81,84.84,84.74,84.76,147722.0,80.3226,80.351,80.2563,80.2753,147722.0
2023-09-07 14:20:00,84.75,84.76,84.7,84.72,89777.0,80.2658,80.2753,80.2184,80.2374,89777.0
2023-09-07 14:30:00,84.72,84.74,84.61,84.65,183314.0,80.2374,80.2563,80.1332,80.1711,183314.0
2023-09-07 14:40:00,84.64,84.69,84.61,84.64,50314.0,80.1616,80.209,80.1332,80.1616,50314.0
2023-09-07 14:50:00,84.64,84.68,84.61,84.66,101007.0,80.1616,80.1995,80.1332,80.1805,101007.0
2023-09-07 15:00:00,84.65,84.68,84.57,84.59,89798.0,80.1711,80.1995,80.0953,80.1142,89798.0
2023-09-07 15:10:00,84.59,84.7,84.59,84.69,96264.0,80.1142,80.2184,80.1142,80.209,96264.0
2023-09-07 15:20:00,84.7,84.73,84.68,84.7,96016.0,80.2184,80.2468,80.1995,80.2184,96016.0
2023-09-07 15:30:00,84.7,84.72,84.64,84.64,154816.0,80.2184,80.2374,80.1616,80.1616,154816.0
2023-09-07 15:40:00,84.64,84.81,84.63,84.78,113025.0,80.1616,80.3226,80.1521,80.2942,113025.0
2023-09-07 15:50:00,84.79,84.82,84.69,84.72,849320.0,80.3037,80.3321,80.209,80.2374,849320.0
2023-09-08 09:30:00,84.94,84.94,84.65,84.69,207806.0,80.4457,80.4457,80.1711,80.209,207806.0
2023-09-08 09:40:00,84.68,84.68,84.5,84.62,183009.0,80.1995,80.1995,80.029,80.1427,183009.0
2023-09-08 09:50:00,84.62,84.75,84.51,84.75,124900.0,80.1427,80.2658,80.0385,80.2658,124900.0
2023-09-08 10:00:00,84.73,84.8,84.7,84.71,139209.0,80.2468,80.3131,80.2184,80.2279,139209.0
2023-09-08 10:10:00,84.7,84.88,84.7,84.78,60226.0,80.2184,80.3889,80.2184,80.2942,60226.0
2023-09-08 10:20:00,84.79,84.86,84.76,84.84,89595.0,80.3037,80.37,80.2753,80.351,89595.0
2023-09-08 10:30:00,84.85,84.87,84.75,84.79,65427.0,80.3605,80.3794,80.2658,80.3037,65427.0
2023-09-08 10:40:00,84.8,84.95,84.77,84.92,63616.0,80.3131,80.4552,80.2847,80.4268,63616.0
2023-09-08 10:50:00,84.93,84.98,84.9,84.9,58246.0,80.4363,80.4836,80.4078,80.4078,58246.0
2023-09-08 11:00:00,84.89,84.98,84.8,84.81,110403.0,80.3984,80.4836,80.3131,80.3226,110403.0
2023-09-08 11:10:00,84.82,84.84,84.76,84.84,151428.0,80.3321,80.351,80.2753,80.351,151428.0
2023-09-08 11:20:00,84.84,84.85,84.67,84.67,49565.0,80.351,80.3605,80.19,80.19,49565.0
2023-09-08 11:30:00,84.66,84.68,84.55,84.64,106127.0,80.1805,80.1995,80.0764,80.1616,106127.0
2023-09-08 11:40:00,84.65,84.66,84.44,84.45,80884.0,80.1711,80.1805,79.9722,79.9817,80884.0
2023-09-08 11:50:00,84.45,84.47,84.38,84.43,84106.0,79.9817,80.0006,79.9154,79.9627,84106.0
2023-09-08 12:00:00,84.44,84.45,84.37,84.39,55995.0,79.9722,79.9817,79.9059,79.9248,55995.0
2023-09-08 12:10:00,84.39,84.49,84.37,84.46,41288.0,79.9248,80.0195,79.9059,79.9911,41288.0
2023-09-08 12:20:00,84.45,84.47,84.4,84.42,34026.0,79.9817,80.0006,79.9343,79.9532,34026.0
2023-09-08 12:30:00,84.41,84.51,84.36,84.49,70358.0,79.9438,80.0385,79.8964,80.0195,70358.0
2023-09-08 12:40:00,84.48,84.52,84.44,84.45,37363.0,80.0101,80.048,79.9722,79.9817,37363.0
2023-09-08 12:50:00,84.44,84.45,84.35,84.39,174471.0,79.9722,79.9817,79.8869,79.9248,174471.0
2023-09-08 13:00:00,84.4,84.4,84.27,84.29,38771.0,79.9343,79.9343,79.8112,79.8301,38771.0
2023-09-08 13:10:00,84.28,84.32,84.24,84.25,86422.0,79.8207,79.8585,79.7828,79.7922,86422.0
2023-09-08 13:20:00,84.25,84.3,84.2,84.2,52205.0,79.7922,79.8396,79.7449,79.7449,52205.0
2023-09-08 13:30:00,84.2,84.21,84.14,84.18,74058.0,79.7449,79.7544,79.6881,79.7259,74058.0
2023-09-08 13:40:00,84.18,84.26,84.17,84.23,35911.0,79.7259,79.8017,79.7165,79.7733,35911.0
2023-09-08 13:50:00,84.23,84.26,84.19,84.23,55130.0,79.7733,79.8017,79.7354,79.7733,55130.0
2023-09-08 14:00:00,84.23,84.32,84.23,84.26,45821.0,79.7733,79.8585,79.7733,79.8017,45821.0
2023-09-08 14:10:00,84.26,84.27,84.15,84.2,68298.0,79.8017,79.8112,79.6975,79.7449,68298.0
2023-09-08 14:20:00,84.2,84.25,84.17,84.25,57529.0,79.7449,79.7922,79.7165,79.7922,57529.0
2023-09-08 14:30:00,84.24,84.3,84.23,84.24,60464.0,79.7828,79.8396,79.7733,79.7828,60464.0
2023-09-08 14:40:00,84.23,84.29,84.21,84.22,54968.0,79.7733,79.8301,79.7544,79.7638,54968.0
2023-09-08 14:50:00,84.21,84.27,84.21,84.26,57482.0,79.7544,79.8112,79.7544,79.8017,57482.0
2023-09-08 15:00:00,84.27,84.29,84.2,84.21,57544.0,79.8112,79.8301,79.7449,79.7544,57544.0
2023-09-08 15:10:00,84.22,84.22,84.18,84.19,56039.0,79.7638,79.7638,79.7259,79.7354,56039.0
2023-09-08 15:20:00,84.2,84.25,84.17,84.2,103553.0,79.7449,79.7922,79.7165,79.7449,103553.0
2023-09-08 15:30:00,84.2,84.37,84.19,84.3,94752.0,79.7449,79.9059,79.7354,79.8396,94752.0
2023-09-08 15:40:00,84.3,84.37,84.24,84.26,131593.0,79.8396,79.9059,79.7828,79.8017,131593.0
2023-09-08 15:50:00,84.25,84.3,84.22,84.29,556741.0,79.7922,79.8396,79.7638,79.8301,556741.0
2023-09-11 09:30:00,84.43,84.59,84.37,84.5,160154.0,79.9627,80.1142,79.9059,80.029,160154.0
2023-09-11 09:40:00,84.49,84.5,84.31,84.35,112092.0,80.0195,80.029,79.8491,79.8869,112092.0
2023-09-11 09:50:00,84.34,84.37,83.95,83.98,117469.0,79.8775,79.9059,79.5081,79.5365,117469.0
2023-09-11 10:00:00,83.98,84.08,83.92,84.04,173056.0,79.5365,79.6312,79.4797,79.5933,173056.0
2023-09-11 10:10:00,84.03,84.34,84.03,84.34,84867.0,79.5839,79.8775,79.5839,79.8775,84867.0
2023-09-11 10:20:00,84.34,84.44,84.34,84.42,115971.0,79.8775,79.9722,79.8775,79.9532,115971.0
2023-09-11 10:30:00,84.43,84.53,84.36,84.39,143109.0,79.9627,80.0574,79.8964,79.9248,143109.0
2023-09-11 10:40:00,84.39,84.42,84.34,84.35,129009.0,79.9248,79.9532,79.8775,79.8869,129009.0
2023-09-11 10:50:00,84.35,84.39,84.2,84.2,88194.0,79.8869,79.9248,79.7449,79.7449,88194.0
2023-09-11 11:00:00,84.2,84.2,83.99,84.03,106215.0,79.7449,79.7449,79.546,79.5839,106215.0
2023-09-11 11:10:00,84.03,84.06,83.97,83.99,65266.0,79.5839,79.6123,79.5271,79.546,65266.0
2023-09-11 11:20:00,83.99,84.1,83.97,84.07,81027.0,79.546,79.6502,79.5271,79.6218,81027.0
2023-09-11 11:30:00,84.08,84.09,83.95,84.02,53047.0,79.6312,79.6407,79.5081,79.5744,53047.0
2023-09-11 11:40:00,84.03,84.09,83.98,84.06,47492.0,79.5839,79.6407,79.5365,79.6123,47492.0
2023-09-11 11:50:00,84.06,84.18,84.06,84.17,75712.0,79.6123,79.7259,79.6123,79.7165,75712.0
2023-09-11 12:00:00,84.17,84.28,84.15,84.25,92870.0,79.7165,79.8207,79.6975,79.7922,92870.0
2023-09-11 12:10:00,84.26,84.37,84.25,84.31,55433.0,79.8017,79.9059,79.7922,79.8491,55433.0
2023-09-11 12:20:00,84.31,84.4,84.27,84.35,110094.0,79.8491,79.9343,79.8112,79.8869,110094.0
2023-09-11 12:30:00,84.35,84.38,84.31,84.35,53416.0,79.8869,79.9154,79.8491,79.8869,53416.0
2023-09-11 12:40:00,84.35,84.41,84.33,84.39,45546.0,79.8869,79.9438,79.868,79.9248,45546.0
2023-09-11 12:50:00,84.38,84.42,84.36,84.41,35570.0,79.9154,79.9532,79.8964,79.9438,35570.0
2023-09-11 13:00:00,84.41,84.42,84.33,84.37,72318.0,79.9438,79.9532,79.868,79.9059,72318.0
2023-09-11 13:10:00,84.37,84.44,84.37,84.44,46872.0,79.9059,79.9722,79.9059,79.9722,46872.0
2023-09-11 13:20:00,84.44,84.47,84.43,84.45,33269.0,79.9722,80.0006,79.9627,79.9817,33269.0
2023-09-11 13:30:00,84.46,84.48,84.42,84.46,75761.0,79.9911,80.0101,79.9532,79.9911,75761.0
2023-09-11 13:40:00,84.45,84.46,84.36,84.37,70280.0,79.9817,79.9911,79.8964,79.9059,70280.0
2023-09-11 13:50:00,84.36,84.38,84.33,84.35,30040.0,79.8964,79.9154,79.868,79.8869,30040.0
2023-09-11 14:00:00,84.35,84.35,84.27,84.28,34125.0,79.8869,79.8869,79.8112,79.8207,34125.0
2023-09-11 14:10:00,84.28,84.32,84.27,84.29,25892.0,79.8207,79.8585,79.8112,79.8301,25892.0
2023-09-11 14:20:00,84.29,84.32,84.26,84.29,20201.0,79.8301,79.8585,79.8017,79.8301,20201.0
2023-09-11 14:30:00,84.29,84.31,84.26,84.26,33422.0,79.8301,79.8491,79.8017,79.8017,33422.0
2023-09-11 14:40:00,84.27,84.32,84.25,84.31,41960.0,79.8112,79.8585,79.7922,79.8491,41960.0
2023-09-11 14:50:00,84.31,84.35,84.3,84.32,43761.0,79.8491,79.8869,79.8396,79.8585,43761.0
2023-09-11 15:00:00,84.32,84.42,84.31,84.41,37486.0,79.8585,79.9532,79.8491,79.9438,37486.0
2023-09-11 15:10:00,84.41,84.44,84.32,84.36,60592.0,79.9438,79.9722,79.8585,79.8964,60592.0
2023-09-11 15:20:00,84.36,84.42,84.35,84.37,89537.0,79.8964,79.9532,79.8869,79.9059,89537.0
2023-09-11 15:30:00,84.36,84.36,84.24,84.25,107361.0,79.8964,79.8964,79.7828,79.7922,107361.0
2023-09-11 15:40:00,84.24,84.32,84.22,84.27,85738.0,79.7828,79.8585,79.7638,79.8112,85738.0
2023-09-11 15:50:00,84.27,84.34,84.22,84.33,535779.0,79.8112,79.8775,79.7638,79.868,535779.0
2023-09-12 09:30:00,84.23,84.28,84.0,84.04,157939.0,79.7733,79.8207,79.5555,79.5933,157939.0
2023-09-12 09:40:00,84.04,84.08,83.92,83.98,113415.0,79.5933,79.6312,79.4797,79.5365,113415.0
2023-09-12 09:50:00,83.97,84.07,83.94,83.96,165872.0,79.5271,79.6218,79.4986,79.5176,165872.0
2023-09-12 10:00:00,83.97,83.98,83.81,83.84,78647.0,79.5271,79.5365,79.3755,79.4039,78647.0
2023-09-12 10:10:00,83.82,83.87,83.81,83.82,75932.0,79.385,79.4323,79.3755,79.385,75932.0
2023-09-12 10:20:00,83.82,83.85,83.73,83.84,116817.0,79.385,79.4134,79.2998,79.4039,116817.0
2023-09-12 10:30:00,83.84,83.98,83.83,83.98,83900.0,79.4039,79.5365,79.3945,79.5365,83900.0
2023-09-12 10:40:00,83.99,84.05,83.94,83.98,88440.0,79.546,79.6028,79.4986,79.5365,88440.0
2023-09-12 10:50:00,83.98,84.0,83.9,83.91,54820.0,79.5365,79.5555,79.4608,79.4702,54820.0
2023-09-12 11:00:00,83.92,84.04,83.91,84.0,77300.0,79.4797,79.5933,79.4702,79.5555,77300.0
2023-09-12 11:10:00,84.0,84.08,83.99,84.07,47114.0,79.5555,79.6312,79.546,79.6218,47114.0
2023-09-12 11:20:00,84.08,84.11,84.04,84.09,62535.0,79.6312,79.6596,79.5933,79.6407,62535.0
2023-09-12 11:30:00,84.1,84.14,84.07,84.09,91537.0,79.6502,79.6881,79.6218,79.6407,91537.0
2023-09-12 11:40:00,84.09,84.25,84.08,84.23,65852.0,79.6407,79.7922,79.6312,79.7733,65852.0
2023-09-12 11:50:00,84.23,84.28,84.18,84.27,72213.0,79.7733,79.8207,79.7259,79.8112,72213.0
2023-09-12 12:00:00,84.27,84.33,84.26,84.29,58411.0,79.8112,79.868,79.8017,79.8301,58411.0
2023-09-12 12:10:00,84.29,84.35,84.27,84.31,47134.0,79.8301,79.8869,79.8112,79.8491,47134.0
2023-09-12 12:20:00,84.3,84.32,84.24,84.28,161130.0,79.8396,79.8585,79.7828,79.8207,161130.0
2023-09-12 12:30:00,84.28,84.28,84.23,84.27,98326.0,79.8207,79.8207,79.7733,79.8112,98326.0
2023-09-12 12:40:00,84.27,84.31,84.27,84.31,73242.0,79.8112,79.8491,79.8112,79.8491,73242.0
2023-09-12 12:50:00,84.31,84.32,84.22,84.25,100847.0,79.8491,79.8585,79.7638,79.7922,100847.0
2023-09-12 13:00:00,84.25,84.35,84.23,84.34,55554.0,79.7922,79.8869,79.7733,79.8775,55554.0
2023-09-12 13:10:00,84.34,84.41,84.32,84.41,70079.0,79.8775,79.9438,79.8585,79.9438,70079.0
2023-09-12 13:20:00,84.42,84.48,84.38,84.44,90943.0,79.9532,80.0101,79.9154,79.9722,90943.0
2023-09-12 13:30:00,84.44,84.49,84.41,84.45,65889.0,79.9722,80.0195,79.9438,79.9817,65889.0
2023-09-12 13:40:00,84.45,84.46,84.36,84.4,55452.0,79.9817,79.9911,79.8964,79.9343,55452.0
2023-09-12 13:50:00,84.41,84.46,84.41,84.41,60027.0,79.9438,79.9911,79.9438,79.9438,60027.0
2023-09-12 14:00:00,84.41,84.43,84.38,84.43,88447.0,79.9438,79.9627,79.9154,79.9627,88447.0
2023-09-12 14:10:00,84.43,84.47,84.41,84.43,56152.0,79.9627,80.0006,79.9438,79.9627,56152.0
2023-09-12 14:20:00,84.44,84.46,84.38,84.41,71525.0,79.9722,79.9911,79.9154,79.9438,71525.0
2023-09-12 14:30:00,84.4,84.43,84.38,84.42,41950.0,79.9343,79.9627,79.9154,79.9532,41950.0
2023-09-12 14:40:00,84.43,84.44,84.39,84.41,26577.0,79.9627,79.9722,79.9248,79.9438,26577.0
2023-09-12 14:50:00,84.4,84.41,84.35,84.36,68831.0,79.9343,79.9438,79.8869,79.8964,68831.0
2023-09-12 15:00:00,84.35,84.39,84.31,84.38,102503.0,79.8869,79.9248,79.8491,79.9154,102503.0
2023-09-12 15:10:00,84.38,84.39,84.33,84.38,101606.0,79.9154,79.9248,79.868,79.9154,101606.0
2023-09-12 15:20:00,84.37,84.38,84.31,84.33,81342.0,79.9059,79.9154,79.8491,79.868,81342.0
2023-09-12 15:30:00,84.34,84.42,84.34,84.37,111338.0,79.8775,79.9532,79.8775,79.9059,111338.0
2023-09-12 15:40:00,84.37,84.4,84.25,84.28,201492.0,79.9059,79.9343,79.7922,79.8207,201492.0
2023-09-12 15:50:00,84.28,84.38,84.28,84.33,443660.0,79.8207,79.9154,79.8207,79.868,443660.0
2023-09-13 09:30:00,84.29,84.42,84.09,84.2,124531.0,79.8301,79.9532,79.6407,79.7449,124531.0
2023-09-13 09:40:00,84.19,84.26,83.99,84.12,165235.0,79.7354,79.8017,79.546,79.6691,165235.0
2023-09-13 09:50:00,84.14,84.21,84.05,84.19,163311.0,79.6881,79.7544,79.6028,79.7354,163311.0
2023-09-13 10:00:00,84.18,84.22,84.04,84.15,127155.0,79.7259,79.7638,79.5933,79.6975,127155.0
2023-09-13 10:10:00,84.16,84.21,84.08,84.12,57462.0,79.707,79.7544,79.6312,79.6691,57462.0
2023-09-13 10:20:00,84.11,84.16,84.06,84.08,47566.0,79.6596,79.707,79.6123,79.6312,47566.0
2023-09-13 10:30:00,84.07,84.24,84.07,84.18,70561.0,79.6218,79.7828,79.6218,79.7259,70561.0
2023-09-13 10:40:00,84.19,84.22,84.15,84.17,43319.0,79.7354,79.7638,79.6975,79.7165,43319.0
2023-09-13 10:50:00,84.16,84.22,84.15,84.22,68986.0,79.707,79.7638,79.6975,79.7638,68986.0
2023-09-13 11:00:00,84.22,84.23,84.12,84.13,49969.0,79.7638,79.7733,79.6691,79.6786,49969.0
2023-09-13 11:10:00,84.13,84.15,84.07,84.09,55273.0,79.6786,79.6975,79.6218,79.6407,55273.0
2023-09-13 11:20:00,84.09,84.12,84.05,84.11,55768.0,79.6407,79.6691,79.6028,79.6596,55768.0
2023-09-13 11:30:00,84.11,84.13,84.05,84.08,76026.0,79.6596,79.6786,79.6028,79.6312,76026.0
2023-09-13 11:40:00,84.08,84.09,83.99,84.01,118132.0,79.6312,79.6407,79.546,79.5649,118132.0
2023-09-13 11:50:00,84.01,84.01,83.89,83.9,58803.0,79.5649,79.5649,79.4513,79.4608,58803.0
2023-09-13 12:00:00,83.89,83.89,83.77,83.78,48419.0,79.4513,79.4513,79.3376,79.3471,48419.0
2023-09-13 12:10:00,83.78,83.8,83.72,83.77,88450.0,79.3471,79.366,79.2903,79.3376,88450.0
2023-09-13 12:20:00,83.77,83.77,83.68,83.69,67368.0,79.3376,79.3376,79.2524,79.2619,67368.0
2023-09-13 12:30:00,83.71,83.75,83.65,83.66,90323.0,79.2808,79.3187,79.224,79.2335,90323.0
2023-09-13 12:40:00,83.66,83.66,83.57,83.62,63413.0,79.2335,79.2335,79.1482,79.1956,63413.0
2023-09-13 12:50:00,83.61,83.74,83.6,83.7,53860.0,79.1861,79.3092,79.1766,79.2713,53860.0
2023-09-13 13:00:00,83.7,83.72,83.66,83.67,61515.0,79.2713,79.2903,79.2335,79.2429,61515.0
2023-09-13 13:10:00,83.67,83.68,83.6,83.65,33554.0,79.2429,79.2524,79.1766,79.224,33554.0
2023-09-13 13:20:00,83.65,83.71,83.65,83.65,34888.0,79.224,79.2808,79.224,79.224,34888.0
2023-09-13 13:30:00,83.65,83.68,83.62,83.64,42843.0,79.224,79.2524,79.1956,79.2145,42843.0
2023-09-13 13:40:00,83.64,83.66,83.6,83.62,37786.0,79.2145,79.2335,79.1766,79.1956,37786.0
2023-09-13 13:50:00,83.62,83.62,83.51,83.52,48729.0,79.1956,79.1956,79.0914,79.1009,48729.0
2023-09-13 14:00:00,83.52,83.55,83.46,83.54,104295.0,79.1009,79.1293,79.044,79.1198,104295.0
2023-09-13 14:10:00,83.54,83.63,83.47,83.49,98542.0,79.1198,79.205,79.0535,79.0725,98542.0
2023-09-13 14:20:00,83.49,83.54,83.45,83.53,152240.0,79.0725,79.1198,79.0346,79.1103,152240.0
2023-09-13 14:30:00,83.54,83.66,83.52,83.65,174186.0,79.1198,79.2335,79.1009,79.224,174186.0
2023-09-13 14:40:00,83.65,83.71,83.59,83.6,127224.0,79.224,79.2808,79.1672,79.1766,127224.0
2023-09-13 14:50:00,83.61,83.61,83.37,83.45,179275.0,79.1861,79.1861,78.9588,79.0346,179275.0
2023-09-13 15:00:00,83.44,83.46,83.28,83.3,283283.0,79.0251,79.044,78.8736,78.8925,283283.0
2023-09-13 15:10:00,83.3,83.35,83.25,83.33,248571.0,78.8925,78.9399,78.8451,78.9209,248571.0
2023-09-13 15:20:00,83.33,83.38,83.29,83.34,121921.0,78.9209,78.9683,78.883,78.9304,121921.0
2023-09-13 15:30:00,83.35,83.48,83.35,83.4,227553.0,78.9399,79.063,78.9399,78.9872,227553.0
2023-09-13 15:40:00,83.4,83.46,83.37,83.43,174690.0,78.9872,79.044,78.9588,79.0156,174690.0
2023-09-13 15:50:00,83.42,83.51,83.4,83.47,643887.0,79.0062,79.0914,78.9872,79.0535,643887.0
2023-09-14 09:30:00,84.23,84.55,84.09,84.41,311538.0,79.7733,80.0764,79.6407,79.9438,311538.0
2023-09-14 09:40:00,84.42,84.46,84.32,84.35,202461.0,79.9532,79.9911,79.8585,79.8869,202461.0
2023-09-14 09:50:00,84.36,84.62,84.36,84.61,216910.0,79.8964,80.1427,79.8964,80.1332,216910.0
2023-09-14 10:00:00,84.61,84.66,84.54,84.58,123691.0,80.1332,80.1805,80.0669,80.1048,123691.0
2023-09-14 10:10:00,84.58,84.59,84.46,84.5,177999.0,80.1048,80.1142,79.9911,80.029,177999.0
2023-09-14 10:20:00,84.49,84.66,84.48,84.66,176446.0,80.0195,80.1805,80.0101,80.1805,176446.0
2023-09-14 10:30:00,84.66,84.67,84.58,84.6,152064.0,80.1805,80.19,80.1048,80.1237,152064.0
2023-09-14 10:40:00,84.6,84.62,84.44,84.46,80396.0,80.1237,80.1427,79.9722,79.9911,80396.0
2023-09-14 10:50:00,84.46,84.58,84.41,84.56,99391.0,79.9911,80.1048,79.9438,80.0858,99391.0
2023-09-14 11:00:00,84.57,84.69,84.57,84.66,81746.0,80.0953,80.209,80.0953,80.1805,81746.0
2023-09-14 11:10:00,84.66,84.75,84.66,84.74,110079.0,80.1805,80.2658,80.1805,80.2563,110079.0
2023-09-14 11:20:00,84.75,84.77,84.71,84.74,98942.0,80.2658,80.2847,80.2279,80.2563,98942.0
2023-09-14 11:30:00,84.75,84.76,84.66,84.67,89020.0,80.2658,80.2753,80.1805,80.19,89020.0
2023-09-14 11:40:00,84.66,84.86,84.64,84.84,99821.0,80.1805,80.37,80.1616,80.351,99821.0
2023-09-14 11:50:00,84.85,84.9,84.84,84.84,74327.0,80.3605,80.4078,80.351,80.351,74327.0
2023-09-14 12:00:00,84.84,84.87,84.79,84.8,57047.0,80.351,80.3794,80.3037,80.3131,57047.0
2023-09-14 12:10:00,84.81,84.89,84.81,84.85,61127.0,80.3226,80.3984,80.3226,80.3605,61127.0
2023-09-14 12:20:00,84.85,84.88,84.82,84.82,62812.0,80.3605,80.3889,80.3321,80.3321,62812.0
2023-09-14 12:30:00,84.82,84.92,84.82,84.9,52013.0,80.3321,80.4268,80.3321,80.4078,52013.0
2023-09-14 12:40:00,84.89,84.94,84.87,84.89,53931.0,80.3984,80.4457,80.3794,80.3984,53931.0
2023-09-14 12:50:00,84.89,84.96,84.88,84.95,49555.0,80.3984,80.4647,80.3889,80.4552,49555.0
2023-09-14 13:00:00,84.94,84.97,84.91,84.94,47828.0,80.4457,80.4741,80.4173,80.4457,47828.0
2023-09-14 13:10:00,84.95,84.95,84.89,84.92,35964.0,80.4552,80.4552,80.3984,80.4268,35964.0
2023-09-14 13:20:00,84.92,84.95,84.88,84.93,42206.0,80.4268,80.4552,80.3889,80.4363,42206.0
2023-09-14 13:30:00,84.92,84.97,84.91,84.97,19694.0,80.4268,80.4741,80.4173,80.4741,19694.0
2023-09-14 13:40:00,84.95,84.95,84.91,84.92,51893.0,80.4552,80.4552,80.4173,80.4268,51893.0
2023-09-14 13:50:00,84.92,84.96,84.9,84.93,43246.0,80.4268,80.4647,80.4078,80.4363,43246.0
2023-09-14 14:00:00,84.93,84.98,84.9,84.91,85194.0,80.4363,80.4836,80.4078,80.4173,85194.0
2023-09-14 14:10:00,84.91,84.99,84.89,84.97,88513.0,80.4173,80.4931,80.3984,80.4741,88513.0
2023-09-14 14:20:00,84.98,85.0,84.95,84.99,81653.0,80.4836,80.5026,80.4552,80.4931,81653.0
2023-09-14 14:30:00,84.99,85.08,84.98,85.06,52401.0,80.4931,80.5783,80.4836,80.5594,52401.0
2023-09-14 14:40:00,85.06,85.11,85.05,85.09,83875.0,80.5594,80.6067,80.5499,80.5878,83875.0
2023-09-14 14:50:00,85.09,85.1,85.06,85.08,90502.0,80.5878,80.5973,80.5594,80.5783,90502.0
2023-09-14 15:00:00,85.07,85.17,85.07,85.12,111199.0,80.5689,80.6636,80.5689,80.6162,111199.0
2023-09-14 15:10:00,85.12,85.14,85.05,85.07,154017.0,80.6162,80.6351,80.5499,80.5689,154017.0
2023-09-14 15:20:00,85.07,85.1,84.99,85.0,64444.0,80.5689,80.5973,80.4931,80.5026,64444.0
2023-09-14 15:30:00,85.0,85.05,84.94,85.02,119261.0,80.5026,80.5499,80.4457,80.5215,119261.0
2023-09-14 15:40:00,85.02,85.08,84.98,85.0,388385.0,80.5215,80.5783,80.4836,80.5026,388385.0
2023-09-14 15:50:00,85.0,85.09,84.92,84.99,918879.0,80.5026,80.5878,80.4268,80.4931,918879.0
2023-09-15 09:30:00,84.57,84.78,84.34,84.7,218969.0,80.0953,80.2942,79.8775,80.2184,218969.0
2023-09-15 09:40:00,84.7,84.79,84.6,84.72,81527.0,80.2184,80.3037,80.1237,80.2374,81527.0
2023-09-15 09:50:00,84.72,84.76,84.52,84.62,76716.0,80.2374,80.2753,80.048,80.1427,76716.0
2023-09-15 10:00:00,84.62,84.91,84.62,84.84,123554.0,80.1427,80.4173,80.1427,80.351,123554.0
2023-09-15 10:10:00,84.85,84.88,84.7,84.77,130351.0,80.3605,80.3889,80.2184,80.2847,130351.0
2023-09-15 10:20:00,84.77,84.78,84.67,84.67,54317.0,80.2847,80.2942,80.19,80.19,54317.0
2023-09-15 10:30:00,84.67,84.72,84.61,84.68,50404.0,80.19,80.2374,80.1332,80.1995,50404.0
2023-09-15 10:40:00,84.67,84.69,84.61,84.65,80069.0,80.19,80.209,80.1332,80.1711,80069.0
2023-09-15 10:50:00,84.65,84.67,84.44,84.47,96325.0,80.1711,80.19,79.9722,80.0006,96325.0
2023-09-15 11:00:00,84.47,84.48,84.31,84.4,190629.0,80.0006,80.0101,79.8491,79.9343,190629.0
2023-09-15 11:10:00,84.39,84.49,84.36,84.48,65319.0,79.9248,80.0195,79.8964,80.0101,65319.0
2023-09-15 11:20:00,84.49,84.66,84.49,84.66,77895.0,80.0195,80.1805,80.0195,80.1805,77895.0
2023-09-15 11:30:00,84.66,84.72,84.59,84.65,124956.0,80.1805,80.2374,80.1142,80.1711,124956.0
2023-09-15 11:40:00,84.66,84.81,84.66,84.75,69969.0,80.1805,80.3226,80.1805,80.2658,69969.0
2023-09-15 11:50:00,84.76,84.77,84.69,84.76,136905.0,80.2753,80.2847,80.209,80.2753,136905.0
2023-09-15 12:00:00,84.76,84.82,84.75,84.8,79247.0,80.2753,80.3321,80.2658,80.3131,79247.0
2023-09-15 12:10:00,84.8,84.83,84.77,84.8,67385.0,80.3131,80.3415,80.2847,80.3131,67385.0
2023-09-15 12:20:00,84.8,84.83,84.74,84.75,39551.0,80.3131,80.3415,80.2563,80.2658,39551.0
2023-09-15 12:30:00,84.74,84.78,84.71,84.77,78695.0,80.2563,80.2942,80.2279,80.2847,78695.0
2023-09-15 12:40:00,84.77,84.82,84.69,84.7,96804.0,80.2847,80.3321,80.209,80.2184,96804.0
2023-09-15 12:50:00,84.71,84.73,84.66,84.67,50143.0,80.2279,80.2468,80.1805,80.19,50143.0
2023-09-15 13:00:00,84.66,84.67,84.52,84.52,76295.0,80.1805,80.19,80.048,80.048,76295.0
2023-09-15 13:10:00,84.52,84.52,84.47,84.49,99474.0,80.048,80.048,80.0006,80.0195,99474.0
2023-09-15 13:20:00,84.48,84.5,84.43,84.45,75700.0,80.0101,80.029,79.9627,79.9817,75700.0
2023-09-15 13:30:00,84.45,84.48,84.38,84.47,75938.0,79.9817,80.0101,79.9154,80.0006,75938.0
2023-09-15 13:40:00,84.47,84.63,84.46,84.63,165321.0,80.0006,80.1521,79.9911,80.1521,165321.0
2023-09-15 13:50:00,84.63,84.7,84.62,84.66,174696.0,80.1521,80.2184,80.1427,80.1805,174696.0
2023-09-15 14:00:00,84.66,84.67,84.58,84.6,101657.0,80.1805,80.19,80.1048,80.1237,101657.0
2023-09-15 14:10:00,84.59,84.62,84.55,84.61,74847.0,80.1142,80.1427,80.0764,80.1332,74847.0
2023-09-15 14:20:00,84.62,84.7,84.61,84.69,49023.0,80.1427,80.2184,80.1332,80.209,49023.0
2023-09-15 14:30:00,84.69,84.76,84.66,84.76,39375.0,80.209,80.2753,80.1805,80.2753,39375.0
2023-09-15 14:40:00,84.76,84.79,84.72,84.79,58420.0,80.2753,80.3037,80.2374,80.3037,58420.0
2023-09-15 14:50:00,84.8,84.83,84.74,84.79,88549.0,80.3131,80.3415,80.2563,80.3037,88549.0
2023-09-15 15:00:00,84.78,84.79,84.68,84.73,60306.0,80.2942,80.3037,80.1995,80.2468,60306.0
2023-09-15 15:10:00,84.73,84.77,84.71,84.72,59523.0,80.2468,80.2847,80.2279,80.2374,59523.0
2023-09-15 15:20:00,84.72,84.73,84.68,84.7,87256.0,80.2374,80.2468,80.1995,80.2184,87256.0
2023-09-15 15:30:00,84.7,84.73,84.52,84.53,137756.0,80.2184,80.2468,80.048,80.0574,137756.0
2023-09-15 15:40:00,84.54,84.58,84.47,84.52,351892.0,80.0669,80.1048,80.0006,80.048,351892.0
2023-09-15 15:50:00,84.51,84.64,84.5,84.61,1380030.0,80.0385,80.1616,80.029,80.1332,1380030.0
2023-09-18 09:30:00,84.61,84.65,84.02,84.11,266059.0,80.1332,80.1711,79.5744,79.6596,266059.0
2023-09-18 09:40:00,84.11,84.16,83.74,83.91,222607.0,79.6596,79.707,79.3092,79.4702,222607.0
2023-09-18 09:50:00,83.91,84.07,83.9,84.07,96391.0,79.4702,79.6218,79.4608,79.6218,96391.0
2023-09-18 10:00:00,84.07,84.18,84.07,84.18,88190.0,79.6218,79.7259,79.6218,79.7259,88190.0
2023-09-18 10:10:00,84.18,84.27,84.16,84.2,69573.0,79.7259,79.8112,79.707,79.7449,69573.0
2023-09-18 10:20:00,84.2,84.32,84.2,84.3,105567.0,79.7449,79.8585,79.7449,79.8396,105567.0
2023-09-18 10:30:00,84.3,84.45,84.29,84.42,64352.0,79.8396,79.9817,79.8301,79.9532,64352.0
2023-09-18 10:40:00,84.42,84.61,84.41,84.6,62349.0,79.9532,80.1332,79.9438,80.1237,62349.0
2023-09-18 10:50:00,84.59,84.62,84.55,84.57,60605.0,80.1142,80.1427,80.0764,80.0953,60605.0
2023-09-18 11:00:00,84.58,84.62,84.5,84.51,106374.0,80.1048,80.1427,80.029,80.0385,106374.0
2023-09-18 11:10:00,84.51,84.54,84.4,84.42,53497.0,80.0385,80.0669,79.9343,79.9532,53497.0
2023-09-18 11:20:00,84.42,84.45,84.39,84.44,59077.0,79.9532,79.9817,79.9248,79.9722,59077.0
2023-09-18 11:30:00,84.44,84.51,84.37,84.41,119755.0,79.9722,80.0385,79.9059,79.9438,119755.0
2023-09-18 11:40:00,84.41,84.45,84.32,84.32,70895.0,79.9438,79.9817,79.8585,79.8585,70895.0
2023-09-18 11:50:00,84.33,84.37,84.31,84.34,86501.0,79.868,79.9059,79.8491,79.8775,86501.0
2023-09-18 12:00:00,84.34,84.35,84.23,84.25,84773.0,79.8775,79.8869,79.7733,79.7922,84773.0
2023-09-18 12:10:00,84.25,84.29,84.23,84.25,70225.0,79.7922,79.8301,79.7733,79.7922,70225.0
2023-09-18 12:20:00,84.26,84.32,84.25,84.29,76297.0,79.8017,79.8585,79.7922,79.8301,76297.0
2023-09-18 12:30:00,84.29,84.36,84.29,84.31,56618.0,79.8301,79.8964,79.8301,79.8491,56618.0
2023-09-18 12:40:00,84.32,84.35,84.27,84.35,51181.0,79.8585,79.8869,79.8112,79.8869,51181.0
2023-09-18 12:50:00,84.34,84.37,84.31,84.34,52911.0,79.8775,79.9059,79.8491,79.8775,52911.0
2023-09-18 13:00:00,84.34,84.4,84.31,84.31,61984.0,79.8775,79.9343,79.8491,79.8491,61984.0
2023-09-18 13:10:00,84.31,84.36,84.31,84.34,40874.0,79.8491,79.8964,79.8491,79.8775,40874.0
2023-09-18 13:20:00,84.35,84.4,84.33,84.37,45826.0,79.8869,79.9343,79.868,79.9059,45826.0
2023-09-18 13:30:00,84.38,84.47,84.36,84.43,43435.0,79.9154,80.0006,79.8964,79.9627,43435.0
2023-09-18 13:40:00,84.43,84.46,84.39,84.4,67013.0,79.9627,79.9911,79.9248,79.9343,67013.0
2023-09-18 13:50:00,84.4,84.4,84.29,84.33,66303.0,79.9343,79.9343,79.8301,79.868,66303.0
2023-09-18 14:00:00,84.32,84.32,84.19,84.2,46100.0,79.8585,79.8585,79.7354,79.7449,46100.0
2023-09-18 14:10:00,84.19,84.22,84.1,84.1,80769.0,79.7354,79.7638,79.6502,79.6502,80769.0
2023-09-18 14:20:00,84.1,84.14,84.09,84.1,52047.0,79.6502,79.6881,79.6407,79.6502,52047.0
2023-09-18 14:30:00,84.09,84.13,84.07,84.11,64823.0,79.6407,79.6786,79.6218,79.6596,64823.0
2023-09-18 14:40:00,84.1,84.11,84.03,84.06,85609.0,79.6502,79.6596,79.5839,79.6123,85609.0
2023-09-18 14:50:00,84.06,84.08,83.97,83.99,81102.0,79.6123,79.6312,79.5271,79.546,81102.0
2023-09-18 15:00:00,83.99,84.02,83.94,83.98,71087.0,79.546,79.5744,79.4986,79.5365,71087.0
2023-09-18 15:10:00,83.99,84.01,83.88,83.91,148781.0,79.546,79.5649,79.4418,79.4702,148781.0
2023-09-18 15:20:00,83.9,83.94,83.89,83.92,162254.0,79.4608,79.4986,79.4513,79.4797,162254.0
2023-09-18 15:30:00,83.92,83.93,83.87,83.91,111417.0,79.4797,79.4892,79.4323,79.4702,111417.0
2023-09-18 15:40:00,83.92,83.98,83.89,83.94,228127.0,79.4797,79.5365,79.4513,79.4986,228127.0
2023-09-18 15:50:00,83.94,83.97,83.87,83.91,662919.0,79.4986,79.5271,79.4323,79.4702,662919.0
2023-09-19 09:30:00,83.86,84.16,83.81,84.12,345636.0,79.4229,79.707,79.3755,79.6691,345636.0
2023-09-19 09:40:00,84.12,84.2,84.01,84.12,186896.0,79.6691,79.7449,79.5649,79.6691,186896.0
2023-09-19 09:50:00,84.12,84.19,83.96,84.05,113229.0,79.6691,79.7354,79.5176,79.6028,113229.0
2023-09-19 10:00:00,84.04,84.04,83.9,83.92,70891.0,79.5933,79.5933,79.4608,79.4797,70891.0
2023-09-19 10:10:00,83.93,83.93,83.81,83.83,77686.0,79.4892,79.4892,79.3755,79.3945,77686.0
2023-09-19 10:20:00,83.83,83.97,83.81,83.95,98569.0,79.3945,79.5271,79.3755,79.5081,98569.0
2023-09-19 10:30:00,83.96,83.97,83.83,83.86,83936.0,79.5176,79.5271,79.3945,79.4229,83936.0
2023-09-19 10:40:00,83.88,83.96,83.86,83.88,90661.0,79.4418,79.5176,79.4229,79.4418,90661.0
2023-09-19 10:50:00,83.88,83.92,83.85,83.88,58619.0,79.4418,79.4797,79.4134,79.4418,58619.0
2023-09-19 11:00:00,83.88,83.88,83.8,83.82,76696.0,79.4418,79.4418,79.366,79.385,76696.0
2023-09-19 11:10:00,83.82,83.82,83.66,83.67,55727.0,79.385,79.385,79.2335,79.2429,55727.0
2023-09-19 11:20:00,83.67,83.68,83.56,83.59,49594.0,79.2429,79.2524,79.1387,79.1672,49594.0
2023-09-19 11:30:00,83.59,83.62,83.56,83.58,48480.0,79.1672,79.1956,79.1387,79.1577,48480.0
2023-09-19 11:40:00,83.57,83.57,83.44,83.48,43426.0,79.1482,79.1482,79.0251,79.063,43426.0
2023-09-19 11:50:00,83.47,83.49,83.41,83.45,52111.0,79.0535,79.0725,78.9967,79.0346,52111.0
2023-09-19 12:00:00,83.46,83.46,83.3,83.33,70532.0,79.044,79.044,78.8925,78.9209,70532.0
2023-09-19 12:10:00,83.33,83.4,83.3,83.39,53450.0,78.9209,78.9872,78.8925,78.9777,53450.0
2023-09-19 12:20:00,83.39,83.43,83.35,83.41,35414.0,78.9777,79.0156,78.9399,78.9967,35414.0
2023-09-19 12:30:00,83.41,83.44,83.35,83.39,43604.0,78.9967,79.0251,78.9399,78.9777,43604.0
2023-09-19 12:40:00,83.4,83.43,83.38,83.43,61600.0,78.9872,79.0156,78.9683,79.0156,61600.0
2023-09-19 12:50:00,83.43,83.52,83.38,83.52,60756.0,79.0156,79.1009,78.9683,79.1009,60756.0
2023-09-19 13:00:00,83.52,83.55,83.5,83.55,56801.0,79.1009,79.1293,79.0819,79.1293,56801.0
2023-09-19 13:10:00,83.55,83.64,83.53,83.63,69342.0,79.1293,79.2145,79.1103,79.205,69342.0
2023-09-19 13:20:00,83.64,83.66,83.62,83.64,86609.0,79.2145,79.2335,79.1956,79.2145,86609.0
2023-09-19 13:30:00,83.64,83.73,83.64,83.72,48983.0,79.2145,79.2998,79.2145,79.2903,48983.0
2023-09-19 13:40:00,83.73,83.78,83.67,83.78,66343.0,79.2998,79.3471,79.2429,79.3471,66343.0
2023-09-19 13:50:00,83.79,83.81,83.73,83.76,71131.0,79.3566,79.3755,79.2998,79.3282,71131.0
2023-09-19 14:00:00,83.76,83.79,83.71,83.71,81083.0,79.3282,79.3566,79.2808,79.2808,81083.0
2023-09-19 14:10:00,83.7,83.75,83.66,83.7,81199.0,79.2713,79.3187,79.2335,79.2713,81199.0
2023-09-19 14:20:00,83.7,83.7,83.62,83.63,31804.0,79.2713,79.2713,79.1956,79.205,31804.0
2023-09-19 14:30:00,83.62,83.82,83.6,83.79,106366.0,79.1956,79.385,79.1766,79.3566,106366.0
2023-09-19 14:40:00,83.79,83.82,83.71,83.73,75400.0,79.3566,79.385,79.2808,79.2998,75400.0
2023-09-19 14:50:00,83.73,83.74,83.68,83.69,130609.0,79.2998,79.3092,79.2524,79.2619,130609.0
2023-09-19 15:00:00,83.68,83.76,83.66,83.73,45917.0,79.2524,79.3282,79.2335,79.2998,45917.0
2023-09-19 15:10:00,83.72,83.75,83.67,83.69,48072.0,79.2903,79.3187,79.2429,79.2619,48072.0
2023-09-19 15:20:00,83.68,83.74,83.62,83.72,62131.0,79.2524,79.3092,79.1956,79.2903,62131.0
2023-09-19 15:30:00,83.71,83.71,83.61,83.67,80893.0,79.2808,79.2808,79.1861,79.2429,80893.0
2023-09-19 15:40:00,83.67,83.67,83.55,83.56,120397.0,79.2429,79.2429,79.1293,79.1387,120397.0
2023-09-19 15:50:00,83.57,83.6,83.5,83.53,565123.0,79.1482,79.1766,79.0819,79.1103,565123.0
2023-09-20 09:30:00,84.12,84.33,84.12,84.26,305250.0,79.6691,79.868,79.6691,79.8017,305250.0
2023-09-20 09:40:00,84.26,84.26,84.05,84.2,127775.0,79.8017,79.8017,79.6028,79.7449,127775.0
2023-09-20 09:50:00,84.21,84.33,84.16,84.32,116796.0,79.7544,79.868,79.707,79.8585,116796.0
2023-09-20 10:00:00,84.32,84.51,84.32,84.46,120979.0,79.8585,80.0385,79.8585,79.9911,120979.0
2023-09-20 10:10:00,84.46,84.47,84.36,84.46,83625.0,79.9911,80.0006,79.8964,79.9911,83625.0
2023-09-20 10:20:00,84.45,84.53,84.44,84.52,95893.0,79.9817,80.0574,79.9722,80.048,95893.0
2023-09-20 10:30:00,84.52,84.55,84.46,84.47,100241.0,80.048,80.0764,79.9911,80.0006,100241.0
2023-09-20 10:40:00,84.46,84.48,84.39,84.42,119954.0,79.9911,80.0101,79.9248,79.9532,119954.0
2023-09-20 10:50:00,84.43,84.55,84.43,84.55,106326.0,79.9627,80.0764,79.9627,80.0764,106326.0
2023-09-20 11:00:00,84.55,84.55,84.41,84.47,94481.0,80.0764,80.0764,79.9438,80.0006,94481.0
2023-09-20 11:10:00,84.47,84.56,84.45,84.54,65871.0,80.0006,80.0858,79.9817,80.0669,65871.0
2023-09-20 11:20:00,84.53,84.63,84.52,84.58,116925.0,80.0574,80.1521,80.048,80.1048,116925.0
2023-09-20 11:30:00,84.59,84.61,84.49,84.49,91856.0,80.1142,80.1332,80.0195,80.0195,91856.0
2023-09-20 11:40:00,84.49,84.57,84.48,84.55,70403.0,80.0195,80.0953,80.0101,80.0764,70403.0
2023-09-20 11:50:00,84.54,84.56,84.52,84.55,38722.0,80.0669,80.0858,80.048,80.0764,38722.0
2023-09-20 12:00:00,84.55,84.61,84.54,84.54,44188.0,80.0764,80.1332,80.0669,80.0669,44188.0
2023-09-20 12:10:00,84.55,84.59,84.55,84.58,42387.0,80.0764,80.1142,80.0764,80.1048,42387.0
2023-09-20 12:20:00,84.59,84.62,84.53,84.57,49537.0,80.1142,80.1427,80.0574,80.0953,49537.0
2023-09-20 12:30:00,84.58,84.65,84.58,84.62,42065.0,80.1048,80.1711,80.1048,80.1427,42065.0
2023-09-20 12:40:00,84.62,84.65,84.6,84.62,30157.0,80.1427,80.1711,80.1237,80.1427,30157.0
2023-09-20 12:50:00,84.61,84.62,84.57,84.58,61965.0,80.1332,80.1427,80.0953,80.1048,61965.0
2023-09-20 13:00:00,84.59,84.6,84.48,84.49,45678.0,80.1142,80.1237,80.0101,80.0195,45678.0
2023-09-20 13:10:00,84.5,84.54,84.48,84.53,32090.0,80.029,80.0669,80.0101,80.0574,32090.0
2023-09-20 13:20:00,84.52,84.54,84.49,84.53,33615.0,80.048,80.0669,80.0195,80.0574,33615.0
2023-09-20 13:30:00,84.52,84.56,84.5,84.5,93029.0,80.048,80.0858,80.029,80.029,93029.0
2023-09-20 13:40:00,84.5,84.5,84.46,84.46,61121.0,80.029,80.029,79.9911,79.9911,61121.0
2023-09-20 13:50:00,84.46,84.51,84.45,84.5,34612.0,79.9911,80.0385,79.9817,80.029,34612.0
2023-09-20 14:00:00,84.5,84.51,84.09,84.13,249937.0,80.029,80.0385,79.6407,79.6786,249937.0
2023-09-20 14:10:00,84.12,84.18,84.07,84.1,199001.0,79.6691,79.7259,79.6218,79.6502,199001.0
2023-09-20 14:20:00,84.1,84.15,84.06,84.11,85195.0,79.6502,79.6975,79.6123,79.6596,85195.0
2023-09-20 14:30:00,84.11,84.38,84.07,84.33,265901.0,79.6596,79.9154,79.6218,79.868,265901.0
2023-09-20 14:40:00,84.34,84.39,84.18,84.19,154169.0,79.8775,79.9248,79.7259,79.7354,154169.0
2023-09-20 14:50:00,84.19,84.21,84.03,84.11,131209.0,79.7354,79.7544,79.5839,79.6596,131209.0
2023-09-20 15:00:00,84.1,84.19,84.04,84.06,126523.0,79.6502,79.7354,79.5933,79.6123,126523.0
2023-09-20 15:10:00,84.06,84.08,83.85,83.89,172996.0,79.6123,79.6312,79.4134,79.4513,172996.0
2023-09-20 15:20:00,83.89,83.94,83.82,83.93,171281.0,79.4513,79.4986,79.385,79.4892,171281.0
2023-09-20 15:30:00,83.94,83.94,83.68,83.73,330572.0,79.4986,79.4986,79.2524,79.2998,330572.0
2023-09-20 15:40:00,83.72,83.77,83.63,83.7,159874.0,79.2903,79.3376,79.205,79.2713,159874.0
2023-09-20 15:50:00,83.69,83.76,83.64,83.67,585782.0,79.2619,79.3282,79.2145,79.2429,585782.0
2023-09-21 09:30:00,83.18,83.18,82.48,82.52,554881.0,78.7789,78.7789,78.1159,78.1538,554881.0
2023-09-21 09:40:00,82.51,82.82,82.48,82.76,413563.0,78.1443,78.4379,78.1159,78.3811,413563.0
2023-09-21 09:50:00,82.76,82.77,82.52,82.52,220381.0,78.3811,78.3905,78.1538,78.1538,220381.0
2023-09-21 10:00:00,82.52,82.58,82.47,82.58,211276.0,78.1538,78.2106,78.1064,78.2106,211276.0
2023-09-21 10:10:00,82.58,82.63,82.51,82.52,129238.0,78.2106,78.258,78.1443,78.1538,129238.0
2023-09-21 10:20:00,82.52,82.57,82.37,82.38,112977.0,78.1538,78.2011,78.0117,78.0212,112977.0
2023-09-21 10:30:00,82.37,82.42,82.23,82.25,153872.0,78.0117,78.0591,77.8791,77.8981,153872.0
2023-09-21 10:40:00,82.24,82.38,82.24,82.36,92312.0,77.8886,78.0212,77.8886,78.0022,92312.0
2023-09-21 10:50:00,82.36,82.37,82.11,82.15,118963.0,78.0022,78.0117,77.7655,77.8034,118963.0
2023-09-21 11:00:00,82.14,82.28,82.1,82.12,116493.0,77.7939,77.9265,77.756,77.7749,116493.0
2023-09-21 11:10:00,82.13,82.14,81.95,82.0,133783.0,77.7844,77.7939,77.6139,77.6613,133783.0
2023-09-21 11:20:00,82.0,82.05,81.93,81.99,276341.0,77.6613,77.7086,77.595,77.6518,276341.0
2023-09-21 11:30:00,82.0,82.1,81.97,82.05,119621.0,77.6613,77.756,77.6329,77.7086,119621.0
2023-09-21 11:40:00,82.06,82.19,82.05,82.18,197342.0,77.7181,77.8412,77.7086,77.8318,197342.0
2023-09-21 11:50:00,82.18,82.27,82.17,82.23,222202.0,77.8318,77.917,77.8223,77.8791,222202.0
2023-09-21 12:00:00,82.24,82.25,81.97,82.0,249520.0,77.8886,77.8981,77.6329,77.6613,249520.0
2023-09-21 12:10:00,81.99,82.0,81.88,81.96,86095.0,77.6518,77.6613,77.5476,77.6234,86095.0
2023-09-21 12:20:00,81.96,82.02,81.94,82.02,97280.0,77.6234,77.6802,77.6045,77.6802,97280.0
2023-09-21 12:30:00,82.02,82.02,81.75,81.75,107754.0,77.6802,77.6802,77.4245,77.4245,107754.0
2023-09-21 12:40:00,81.75,81.75,81.61,81.64,90092.0,77.4245,77.4245,77.2919,77.3203,90092.0
2023-09-21 12:50:00,81.63,81.66,81.55,81.56,82566.0,77.3109,77.3393,77.2351,77.2446,82566.0
2023-09-21 13:00:00,81.56,81.7,81.48,81.67,141881.0,77.2446,77.3772,77.1688,77.3487,141881.0
2023-09-21 13:10:00,81.67,81.77,81.62,81.76,128802.0,77.3487,77.4435,77.3014,77.434,128802.0
2023-09-21 13:20:00,81.75,81.83,81.72,81.81,134647.0,77.4245,77.5003,77.3961,77.4813,134647.0
2023-09-21 13:30:00,81.81,81.87,81.81,81.82,44088.0,77.4813,77.5382,77.4813,77.4908,44088.0
2023-09-21 13:40:00,81.82,81.85,81.66,81.71,60196.0,77.4908,77.5192,77.3393,77.3866,60196.0
2023-09-21 13:50:00,81.71,81.74,81.65,81.69,51834.0,77.3866,77.415,77.3298,77.3677,51834.0
2023-09-21 14:00:00,81.68,81.69,81.6,81.63,61583.0,77.3582,77.3677,77.2825,77.3109,61583.0
2023-09-21 14:10:00,81.63,81.7,81.55,81.57,90633.0,77.3109,77.3772,77.2351,77.254,90633.0
2023-09-21 14:20:00,81.57,81.61,81.37,81.4,141522.0,77.254,77.2919,77.0646,77.093,141522.0
2023-09-21 14:30:00,81.39,81.45,81.37,81.41,136647.0,77.0836,77.1404,77.0646,77.1025,136647.0
2023-09-21 14:40:00,81.41,81.44,81.34,81.36,130316.0,77.1025,77.1309,77.0362,77.0552,130316.0
2023-09-21 14:50:00,81.35,81.37,81.31,81.32,104186.0,77.0457,77.0646,77.0078,77.0173,104186.0
2023-09-21 15:00:00,81.33,81.41,81.31,81.38,106083.0,77.0267,77.1025,77.0078,77.0741,106083.0
2023-09-21 15:10:00,81.38,81.39,81.18,81.19,198184.0,77.0741,77.0836,76.8847,76.8941,198184.0
2023-09-21 15:20:00,81.2,81.23,80.94,80.98,223219.0,76.9036,76.932,76.6574,76.6953,223219.0
2023-09-21 15:30:00,80.97,81.1,80.86,81.01,336118.0,76.6858,76.8089,76.5816,76.7237,336118.0
2023-09-21 15:40:00,81.0,81.02,80.85,80.92,439568.0,76.7142,76.7331,76.5721,76.6384,439568.0
2023-09-21 15:50:00,80.91,80.91,80.72,80.76,1303297.0,76.629,76.629,76.449,76.4869,1303297.0
2023-09-22 09:30:00,80.76,81.08,80.72,81.0,568571.0,76.4869,76.79,76.449,76.7142,568571.0
2023-09-22 09:40:00,81.0,81.03,80.41,80.47,495021.0,76.7142,76.7426,76.1554,76.2122,495021.0
2023-09-22 09:50:00,80.47,80.58,80.28,80.5,406957.0,76.2122,76.3164,76.0323,76.2407,406957.0
2023-09-22 10:00:00,80.51,80.77,80.43,80.73,197875.0,76.2501,76.4964,76.1744,76.4585,197875.0
2023-09-22 10:10:00,80.73,80.74,80.58,80.62,202845.0,76.4585,76.468,76.3164,76.3543,202845.0
2023-09-22 10:20:00,80.62,80.81,80.61,80.77,205840.0,76.3543,76.5343,76.3448,76.4964,205840.0
2023-09-22 10:30:00,80.78,80.87,80.77,80.81,186107.0,76.5058,76.5911,76.4964,76.5343,186107.0
2023-09-22 10:40:00,80.81,80.98,80.78,80.95,99730.0,76.5343,76.6953,76.5058,76.6668,99730.0
2023-09-22 10:50:00,80.95,81.07,80.91,81.05,213623.0,76.6668,76.7805,76.629,76.7616,213623.0
2023-09-22 11:00:00,81.06,81.08,80.92,80.94,151341.0,76.771,76.79,76.6384,76.6574,151341.0
2023-09-22 11:10:00,80.94,81.09,80.92,81.03,101766.0,76.6574,76.7994,76.6384,76.7426,101766.0
2023-09-22 11:20:00,81.04,81.08,81.0,81.07,86085.0,76.7521,76.79,76.7142,76.7805,86085.0
2023-09-22 11:30:00,81.08,81.24,81.05,81.24,120653.0,76.79,76.9415,76.7616,76.9415,120653.0
2023-09-22 11:40:00,81.25,81.26,81.08,81.09,104937.0,76.951,76.9604,76.79,76.7994,104937.0
2023-09-22 11:50:00,81.09,81.09,80.85,80.86,96446.0,76.7994,76.7994,76.5721,76.5816,96446.0
2023-09-22 12:00:00,80.86,80.86,80.74,80.77,109203.0,76.5816,76.5816,76.468,76.4964,109203.0
2023-09-22 12:10:00,80.77,80.83,80.68,80.82,77775.0,76.4964,76.5532,76.4111,76.5437,77775.0
2023-09-22 12:20:00,80.82,80.88,80.82,80.86,60956.0,76.5437,76.6005,76.5437,76.5816,60956.0
2023-09-22 12:30:00,80.86,81.26,80.83,81.26,581943.0,76.5816,76.9604,76.5532,76.9604,581943.0
2023-09-22 12:40:00,81.26,81.26,81.14,81.16,98306.0,76.9604,76.9604,76.8468,76.8657,98306.0
2023-09-22 12:50:00,81.17,81.17,81.06,81.07,79015.0,76.8752,76.8752,76.771,76.7805,79015.0
2023-09-22 13:00:00,81.07,81.14,81.04,81.05,96234.0,76.7805,76.8468,76.7521,76.7616,96234.0
2023-09-22 13:10:00,81.05,81.08,80.99,81.0,72093.0,76.7616,76.79,76.7047,76.7142,72093.0
2023-09-22 13:20:00,81.01,81.01,80.89,80.91,161001.0,76.7237,76.7237,76.61,76.629,161001.0
2023-09-22 13:30:00,80.9,80.9,80.72,80.75,291582.0,76.6195,76.6195,76.449,76.4774,291582.0
2023-09-22 13:40:00,80.76,80.79,80.7,80.78,187970.0,76.4869,76.5153,76.4301,76.5058,187970.0
2023-09-22 13:50:00,80.77,80.87,80.77,80.8,109796.0,76.4964,76.5911,76.4964,76.5248,109796.0
2023-09-22 14:00:00,80.81,80.84,80.7,80.73,132201.0,76.5343,76.5627,76.4301,76.4585,132201.0
2023-09-22 14:10:00,80.73,80.74,80.63,80.63,159471.0,76.4585,76.468,76.3638,76.3638,159471.0
2023-09-22 14:20:00,80.64,80.66,80.58,80.61,122590.0,76.3732,76.3922,76.3164,76.3448,122590.0
2023-09-22 14:30:00,80.6,80.64,80.56,80.59,85005.0,76.3354,76.3732,76.2975,76.3259,85005.0
2023-09-22 14:40:00,80.59,80.6,80.5,80.6,112065.0,76.3259,76.3354,76.2407,76.3354,112065.0
2023-09-22 14:50:00,80.6,80.62,80.49,80.53,88480.0,76.3354,76.3543,76.2312,76.2691,88480.0
2023-09-22 15:00:00,80.52,80.81,80.51,80.81,140924.0,76.2596,76.5343,76.2501,76.5343,140924.0
2023-09-22 15:10:00,80.81,80.84,80.74,80.79,121797.0,76.5343,76.5627,76.468,76.5153,121797.0
2023-09-22 15:20:00,80.8,80.81,80.71,80.71,130279.0,76.5248,76.5343,76.4395,76.4395,130279.0
2023-09-22 15:30:00,80.7,80.72,80.47,80.48,124373.0,76.4301,76.449,76.2122,76.2217,124373.0
2023-09-22 15:40:00,80.47,80.48,80.26,80.31,209857.0,76.2122,76.2217,76.0134,76.0607,209857.0
2023-09-22 15:50:00,80.3,80.3,80.13,80.21,938227.0,76.0512,76.0512,75.8902,75.966,938227.0
2023-09-25 09:30:00,79.82,80.0,79.71,79.81,400563.0,75.5966,75.7671,75.4925,75.5872,400563.0
2023-09-25 09:40:00,79.82,79.95,79.79,79.86,128929.0,75.5966,75.7198,75.5682,75.6345,128929.0
2023-09-25 09:50:00,79.86,80.08,79.81,80.08,167516.0,75.6345,75.8429,75.5872,75.8429,167516.0
2023-09-25 10:00:00,80.09,80.09,79.77,79.8,107307.0,75.8523,75.8523,75.5493,75.5777,107307.0
2023-09-25 10:10:00,79.8,79.92,79.77,79.77,142361.0,75.5777,75.6913,75.5493,75.5493,142361.0
2023-09-25 10:20:00,79.77,79.81,79.54,79.59,166244.0,75.5493,75.5872,75.3314,75.3788,166244.0
2023-09-25 10:30:00,79.59,79.81,79.56,79.76,197226.0,75.3788,75.5872,75.3504,75.5398,197226.0
2023-09-25 10:40:00,79.76,79.77,79.7,79.7,89772.0,75.5398,75.5493,75.483,75.483,89772.0
2023-09-25 10:50:00,79.7,79.71,79.61,79.63,51962.0,75.483,75.4925,75.3977,75.4167,51962.0
2023-09-25 11:00:00,79.63,79.69,79.53,79.68,192677.0,75.4167,75.4735,75.322,75.464,192677.0
2023-09-25 11:10:00,79.69,79.85,79.65,79.85,212531.0,75.4735,75.625,75.4356,75.625,212531.0
2023-09-25 11:20:00,79.86,79.87,79.74,79.75,84180.0,75.6345,75.644,75.5209,75.5303,84180.0
2023-09-25 11:30:00,79.75,79.79,79.71,79.72,92307.0,75.5303,75.5682,75.4925,75.5019,92307.0
2023-09-25 11:40:00,79.71,79.97,79.68,79.92,144279.0,75.4925,75.7387,75.464,75.6913,144279.0
2023-09-25 11:50:00,79.92,79.94,79.87,79.88,123134.0,75.6913,75.7103,75.644,75.6535,123134.0
2023-09-25 12:00:00,79.89,80.02,79.89,79.93,122967.0,75.6629,75.7861,75.6629,75.7008,122967.0
2023-09-25 12:10:00,79.92,80.0,79.91,79.96,57434.0,75.6913,75.7671,75.6819,75.7292,57434.0
2023-09-25 12:20:00,79.97,80.06,79.93,80.04,127863.0,75.7387,75.8239,75.7008,75.805,127863.0
2023-09-25 12:30:00,80.04,80.13,80.02,80.06,79986.0,75.805,75.8902,75.7861,75.8239,79986.0
2023-09-25 12:40:00,80.06,80.14,80.06,80.07,71295.0,75.8239,75.8997,75.8239,75.8334,71295.0
2023-09-25 12:50:00,80.07,80.11,79.99,80.11,67671.0,75.8334,75.8713,75.7576,75.8713,67671.0
2023-09-25 13:00:00,80.12,80.15,80.04,80.11,69187.0,75.8808,75.9092,75.805,75.8713,69187.0
2023-09-25 13:10:00,80.11,80.13,80.05,80.05,70241.0,75.8713,75.8902,75.8145,75.8145,70241.0
2023-09-25 13:20:00,80.05,80.06,79.88,79.92,73053.0,75.8145,75.8239,75.6535,75.6913,73053.0
2023-09-25 13:30:00,79.92,79.95,79.89,79.9,47813.0,75.6913,75.7198,75.6629,75.6724,47813.0
2023-09-25 13:40:00,79.89,79.91,79.8,79.89,60114.0,75.6629,75.6819,75.5777,75.6629,60114.0
2023-09-25 13:50:00,79.91,79.94,79.82,79.93,52621.0,75.6819,75.7103,75.5966,75.7008,52621.0
2023-09-25 14:00:00,79.93,80.07,79.93,80.0,83505.0,75.7008,75.8334,75.7008,75.7671,83505.0
2023-09-25 14:10:00,79.99,80.06,79.99,80.04,59340.0,75.7576,75.8239,75.7576,75.805,59340.0
2023-09-25 14:20:00,80.04,80.09,79.99,80.05,58648.0,75.805,75.8523,75.7576,75.8145,58648.0
2023-09-25 14:30:00,80.05,80.13,80.03,80.09,61362.0,75.8145,75.8902,75.7955,75.8523,61362.0
2023-09-25 14:40:00,80.09,80.15,80.08,80.13,86953.0,75.8523,75.9092,75.8429,75.8902,86953.0
2023-09-25 14:50:00,80.12,80.13,80.02,80.03,58971.0,75.8808,75.8902,75.7861,75.7955,58971.0
2023-09-25 15:00:00,80.03,80.03,79.84,79.86,141264.0,75.7955,75.7955,75.6156,75.6345,141264.0
2023-09-25 15:10:00,79.86,80.11,79.86,80.06,113393.0,75.6345,75.8713,75.6345,75.8239,113393.0
2023-09-25 15:20:00,80.06,80.09,79.96,80.0,113029.0,75.8239,75.8523,75.7292,75.7671,113029.0
2023-09-25 15:30:00,80.0,80.03,79.9,80.02,150628.0,75.7671,75.7955,75.6724,75.7861,150628.0
2023-09-25 15:40:00,80.03,80.05,79.96,80.05,188055.0,75.7955,75.8145,75.7292,75.8145,188055.0
2023-09-25 15:50:00,80.04,80.14,79.93,80.08,696462.0,75.805,75.8997,75.7008,75.8429,696462.0
2023-09-26 09:30:00,78.59,78.68,78.36,78.55,456273.0,75.2945,75.3807,75.0741,75.2562,456273.0
2023-09-26 09:40:00,78.54,78.86,78.51,78.72,209006.0,75.2466,75.5532,75.2178,75.419,209006.0
2023-09-26 09:50:00,78.71,78.73,78.52,78.63,165094.0,75.4094,75.4286,75.2274,75.3328,165094.0
2023-09-26 10:00:00,78.63,78.7,78.56,78.62,187538.0,75.3328,75.3999,75.2657,75.3232,187538.0
2023-09-26 10:10:00,78.62,78.62,78.12,78.17,157547.0,75.3232,75.3232,74.8442,74.8921,157547.0
2023-09-26 10:20:00,78.17,78.29,78.12,78.25,218859.0,74.8921,75.0071,74.8442,74.9687,218859.0
2023-09-26 10:30:00,78.26,78.32,78.22,78.26,140265.0,74.9783,75.0358,74.94,74.9783,140265.0
2023-09-26 10:40:00,78.27,78.47,78.27,78.41,133101.0,74.9879,75.1795,74.9879,75.122,133101.0
2023-09-26 10:50:00,78.41,78.46,78.32,78.45,159980.0,75.122,75.1699,75.0358,75.1603,159980.0
2023-09-26 11:00:00,78.46,78.5,78.31,78.36,129961.0,75.1699,75.2082,75.0262,75.0741,129961.0
2023-09-26 11:10:00,78.36,78.37,78.23,78.27,92794.0,75.0741,75.0837,74.9496,74.9879,92794.0
2023-09-26 11:20:00,78.26,78.26,78.12,78.13,85760.0,74.9783,74.9783,74.8442,74.8538,85760.0
2023-09-26 11:30:00,78.12,78.19,78.04,78.09,142248.0,74.8442,74.9112,74.7675,74.8154,142248.0
2023-09-26 11:40:00,78.08,78.09,77.94,78.0,117215.0,74.8059,74.8154,74.6717,74.7292,117215.0
2023-09-26 11:50:00,78.01,78.11,78.01,78.08,126492.0,74.7388,74.8346,74.7388,74.8059,126492.0
2023-09-26 12:00:00,78.08,78.1,77.99,78.04,79091.0,74.8059,74.825,74.7196,74.7675,79091.0
2023-09-26 12:10:00,78.04,78.07,77.91,77.93,86190.0,74.7675,74.7963,74.643,74.6621,86190.0
2023-09-26 12:20:00,77.92,77.98,77.84,77.86,101592.0,74.6526,74.7101,74.5759,74.5951,101592.0
2023-09-26 12:30:00,77.86,77.94,77.85,77.91,97955.0,74.5951,74.6717,74.5855,74.643,97955.0
2023-09-26 12:40:00,77.91,78.01,77.91,77.99,140565.0,74.643,74.7388,74.643,74.7196,140565.0
2023-09-26 12:50:00,77.99,78.04,77.97,78.0,108172.0,74.7196,74.7675,74.7005,74.7292,108172.0
2023-09-26 13:00:00,78.0,78.08,77.91,78.06,268675.0,74.7292,74.8059,74.643,74.7867,268675.0
2023-09-26 13:10:00,78.06,78.11,78.03,78.05,182438.0,74.7867,74.8346,74.758,74.7771,182438.0
2023-09-26 13:20:00,78.05,78.08,78.01,78.01,66440.0,74.7771,74.8059,74.7388,74.7388,66440.0
2023-09-26 13:30:00,78.0,78.06,77.86,77.86,84679.0,74.7292,74.7867,74.5951,74.5951,84679.0
2023-09-26 13:40:00,77.86,77.86,77.75,77.76,73955.0,74.5951,74.5951,74.4897,74.4993,73955.0
2023-09-26 13:50:00,77.77,77.83,77.76,77.82,75165.0,74.5089,74.5663,74.4993,74.5568,75165.0
2023-09-26 14:00:00,77.82,77.82,77.71,77.72,165054.0,74.5568,74.5568,74.4514,74.461,165054.0
2023-09-26 14:10:00,77.71,77.78,77.68,77.74,178898.0,74.4514,74.5184,74.4226,74.4801,178898.0
2023-09-26 14:20:00,77.74,77.81,77.72,77.73,73370.0,74.4801,74.5472,74.461,74.4705,73370.0
2023-09-26 14:30:00,77.73,77.82,77.7,77.76,88079.0,74.4705,74.5568,74.4418,74.4993,88079.0
2023-09-26 14:40:00,77.75,77.8,77.68,77.7,122018.0,74.4897,74.5376,74.4226,74.4418,122018.0
2023-09-26 14:50:00,77.7,77.73,77.65,77.69,130201.0,74.4418,74.4705,74.3939,74.4322,130201.0
2023-09-26 15:00:00,77.68,77.73,77.6,77.73,154356.0,74.4226,74.4705,74.346,74.4705,154356.0
2023-09-26 15:10:00,77.74,77.76,77.56,77.56,128310.0,74.4801,74.4993,74.3077,74.3077,128310.0
2023-09-26 15:20:00,77.55,77.55,77.47,77.54,124524.0,74.2981,74.2981,74.2214,74.2885,124524.0
2023-09-26 15:30:00,77.54,77.79,77.53,77.78,177218.0,74.2885,74.528,74.2789,74.5184,177218.0
2023-09-26 15:40:00,77.79,77.9,77.69,77.75,278540.0,74.528,74.6334,74.4322,74.4897,278540.0
2023-09-26 15:50:00,77.74,77.8,77.67,77.72,879635.0,74.4801,74.5376,74.4131,74.461,879635.0
2023-09-27 09:30:00,77.99,78.2,77.99,77.99,495050.0,74.7196,74.9208,74.7196,74.7196,495050.0
2023-09-27 09:40:00,77.97,78.22,77.93,78.13,316400.0,74.7005,74.94,74.6621,74.8538,316400.0
2023-09-27 09:50:00,78.13,78.36,78.08,78.29,235739.0,74.8538,75.0741,74.8059,75.0071,235739.0
2023-09-27 10:00:00,78.29,78.36,78.15,78.32,151417.0,75.0071,75.0741,74.8729,75.0358,151417.0
2023-09-27 10:10:00,78.32,78.36,78.11,78.11,204036.0,75.0358,75.0741,74.8346,74.8346,204036.0
2023-09-27 10:20:00,78.12,78.38,78.12,78.24,232694.0,74.8442,75.0933,74.8442,74.9591,232694.0
2023-09-27 10:30:00,78.24,78.24,78.07,78.09,218227.0,74.9591,74.9591,74.7963,74.8154,218227.0
2023-09-27 10:40:00,78.09,78.09,77.77,77.9,189160.0,74.8154,74.8154,74.5089,74.6334,189160.0
2023-09-27 10:50:00,77.9,77.91,77.57,77.57,149603.0,74.6334,74.643,74.3172,74.3172,149603.0
2023-09-27 11:00:00,77.56,77.64,77.47,77.59,189884.0,74.3077,74.3843,74.2214,74.3364,189884.0
2023-09-27 11:10:00,77.59,77.61,77.5,77.55,131238.0,74.3364,74.3556,74.2502,74.2981,131238.0
2023-09-27 11:20:00,77.54,77.55,77.43,77.47,123379.0,74.2885,74.2981,74.1831,74.2214,123379.0
2023-09-27 11:30:00,77.48,77.54,77.43,77.46,116627.0,74.231,74.2885,74.1831,74.2119,116627.0
2023-09-27 11:40:00,77.46,77.48,77.29,77.32,116835.0,74.2119,74.231,74.049,74.0777,116835.0
2023-09-27 11:50:00,77.32,77.38,77.3,77.32,75262.0,74.0777,74.1352,74.0586,74.0777,75262.0
2023-09-27 12:00:00,77.32,77.32,77.11,77.15,80199.0,74.0777,74.0777,73.8765,73.9149,80199.0
2023-09-27 12:10:00,77.15,77.15,77.02,77.07,107557.0,73.9149,73.9149,73.7903,73.8382,107557.0
2023-09-27 12:20:00,77.07,77.23,77.07,77.23,95467.0,73.8382,73.9915,73.8382,73.9915,95467.0
2023-09-27 12:30:00,77.23,77.38,77.2,77.3,221191.0,73.9915,74.1352,73.9628,74.0586,221191.0
2023-09-27 12:40:00,77.29,77.39,77.24,77.25,121934.0,74.049,74.1448,74.0011,74.0107,121934.0
2023-09-27 12:50:00,77.26,77.28,77.1,77.13,69670.0,74.0202,74.0394,73.867,73.8957,69670.0
2023-09-27 13:00:00,77.13,77.16,77.11,77.15,72798.0,73.8957,73.9244,73.8765,73.9149,72798.0
2023-09-27 13:10:00,77.15,77.2,76.9,76.95,233061.0,73.9149,73.9628,73.6753,73.7232,233061.0
2023-09-27 13:20:00,76.94,76.95,76.74,76.8,105249.0,73.7137,73.7232,73.522,73.5795,105249.0
2023-09-27 13:30:00,76.79,76.96,76.79,76.92,112039.0,73.57,73.7328,73.57,73.6945,112039.0
2023-09-27 13:40:00,76.92,77.01,76.87,76.98,166289.0,73.6945,73.7807,73.6466,73.752,166289.0
2023-09-27 13:50:00,76.98,77.04,76.94,77.03,119320.0,73.752,73.8095,73.7137,73.7999,119320.0
2023-09-27 14:00:00,77.03,77.06,76.97,77.02,110204.0,73.7999,73.8286,73.7424,73.7903,110204.0
2023-09-27 14:10:00,77.03,77.14,77.0,77.13,88539.0,73.7999,73.9053,73.7711,73.8957,88539.0
2023-09-27 14:20:00,77.13,77.32,77.11,77.31,131044.0,73.8957,74.0777,73.8765,74.0681,131044.0
2023-09-27 14:30:00,77.32,77.54,77.32,77.54,201478.0,74.0777,74.2885,74.0777,74.2885,201478.0
2023-09-27 14:40:00,77.54,77.6,77.47,77.51,284924.0,74.2885,74.346,74.2214,74.2598,284924.0
2023-09-27 14:50:00,77.5,77.51,77.43,77.47,202937.0,74.2502,74.2598,74.1831,74.2214,202937.0
2023-09-27 15:00:00,77.46,77.66,77.41,77.65,181914.0,74.2119,74.4035,74.164,74.3939,181914.0
2023-09-27 15:10:00,77.65,77.75,77.57,77.65,190373.0,74.3939,74.4897,74.3172,74.3939,190373.0
2023-09-27 15:20:00,77.66,77.75,77.62,77.62,158529.0,74.4035,74.4897,74.3651,74.3651,158529.0
2023-09-27 15:30:00,77.62,77.62,77.4,77.4,225302.0,74.3651,74.3651,74.1544,74.1544,225302.0
2023-09-27 15:40:00,77.39,77.39,77.09,77.13,357001.0,74.1448,74.1448,73.8574,73.8957,357001.0
2023-09-27 15:50:00,77.13,77.24,77.08,77.15,1137175.0,73.8957,74.0011,73.8478,73.9149,1137175.0
2023-09-28 09:30:00,77.46,77.7,77.27,77.69,415803.0,74.2119,74.4418,74.0298,74.4322,415803.0
2023-09-28 09:40:00,77.7,77.76,77.5,77.59,305414.0,74.4418,74.4993,74.2502,74.3364,305414.0
2023-09-28 09:50:00,77.6,77.91,77.6,77.84,305434.0,74.346,74.643,74.346,74.5759,305434.0
2023-09-28 10:00:00,77.83,77.92,77.74,77.74,348316.0,74.5663,74.6526,74.4801,74.4801,348316.0
2023-09-28 10:10:00,77.73,77.8,77.42,77.55,382086.0,74.4705,74.5376,74.1735,74.2981,382086.0
2023-09-28 10:20:00,77.56,77.63,77.41,77.47,389255.0,74.3077,74.3747,74.164,74.2214,389255.0
2023-09-28 10:30:00,77.46,77.49,77.28,77.43,198354.0,74.2119,74.2406,74.0394,74.1831,198354.0
2023-09-28 10:40:00,77.44,77.62,77.33,77.6,116387.0,74.1927,74.3651,74.0873,74.346,116387.0
2023-09-28 10:50:00,77.6,77.75,77.59,77.73,159077.0,74.346,74.4897,74.3364,74.4705,159077.0
2023-09-28 11:00:00,77.73,77.79,77.57,77.71,183855.0,74.4705,74.528,74.3172,74.4514,183855.0
2023-09-28 11:10:00,77.7,77.7,77.51,77.52,156579.0,74.4418,74.4418,74.2598,74.2693,156579.0
2023-09-28 11:20:00,77.51,77.77,77.48,77.76,188900.0,74.2598,74.5089,74.231,74.4993,188900.0
2023-09-28 11:30:00,77.77,77.9,77.73,77.81,198685.0,74.5089,74.6334,74.4705,74.5472,198685.0
2023-09-28 11:40:00,77.81,77.97,77.81,77.9,297903.0,74.5472,74.7005,74.5472,74.6334,297903.0
2023-09-28 11:50:00,77.89,77.98,77.86,77.93,235059.0,74.6238,74.7101,74.5951,74.6621,235059.0
2023-09-28 12:00:00,77.93,77.95,77.71,77.79,99358.0,74.6621,74.6813,74.4514,74.528,99358.0
2023-09-28 12:10:00,77.8,77.84,77.73,77.82,103716.0,74.5376,74.5759,74.4705,74.5568,103716.0
2023-09-28 12:20:00,77.81,78.06,77.78,78.06,118198.0,74.5472,74.7867,74.5184,74.7867,118198.0
2023-09-28 12:30:00,78.06,78.08,77.92,78.03,97089.0,74.7867,74.8059,74.6526,74.758,97089.0
2023-09-28 12:40:00,78.03,78.1,77.78,77.78,77729.0,74.758,74.825,74.5184,74.5184,77729.0
2023-09-28 12:50:00,77.78,77.86,77.67,77.77,83505.0,74.5184,74.5951,74.4131,74.5089,83505.0
2023-09-28 13:00:00,77.76,77.83,77.7,77.82,77987.0,74.4993,74.5663,74.4418,74.5568,77987.0
2023-09-28 13:10:00,77.82,77.86,77.8,77.85,36924.0,74.5568,74.5951,74.5376,74.5855,36924.0
2023-09-28 13:20:00,77.85,77.94,77.77,77.77,96495.0,74.5855,74.6717,74.5089,74.5089,96495.0
2023-09-28 13:30:00,77.78,77.78,77.64,77.77,101460.0,74.5184,74.5184,74.3843,74.5089,101460.0
2023-09-28 13:40:00,77.78,77.8,77.64,77.78,41982.0,74.5184,74.5376,74.3843,74.5184,41982.0
2023-09-28 13:50:00,77.78,77.79,77.71,77.79,56381.0,74.5184,74.528,74.4514,74.528,56381.0
2023-09-28 14:00:00,77.8,77.86,77.74,77.86,66275.0,74.5376,74.5951,74.4801,74.5951,66275.0
2023-09-28 14:10:00,77.85,78.0,77.82,77.94,201039.0,74.5855,74.7292,74.5568,74.6717,201039.0
2023-09-28 14:20:00,77.94,77.97,77.91,77.95,67075.0,74.6717,74.7005,74.643,74.6813,67075.0
2023-09-28 14:30:00,77.96,77.97,77.68,77.73,98678.0,74.6909,74.7005,74.4226,74.4705,98678.0
2023-09-28 14:40:00,77.73,77.85,77.71,77.81,95569.0,74.4705,74.5855,74.4514,74.5472,95569.0
2023-09-28 14:50:00,77.8,77.91,77.8,77.91,83782.0,74.5376,74.643,74.5376,74.643,83782.0
2023-09-28 15:00:00,77.92,77.97,77.9,77.92,130666.0,74.6526,74.7005,74.6334,74.6526,130666.0
2023-09-28 15:10:00,77.92,78.15,77.91,78.13,241705.0,74.6526,74.8729,74.643,74.8538,241705.0
2023-09-28 15:20:00,78.13,78.18,78.06,78.1,126313.0,74.8538,74.9017,74.7867,74.825,126313.0
2023-09-28 15:30:00,78.1,78.13,77.78,77.78,200644.0,74.825,74.8538,74.5184,74.5184,200644.0
2023-09-28 15:40:00,77.79,77.92,77.77,77.85,330868.0,74.528,74.6526,74.5089,74.5855,330868.0
2023-09-28 15:50:00,77.85,77.91,77.75,77.9,868840.0,74.5855,74.643,74.4897,74.6334,868840.0
2023-09-29 09:30:00,79.22,79.25,78.97,79.15,647160.0,75.8981,75.9268,75.6585,75.831,647160.0
2023-09-29 09:40:00,79.15,79.22,78.75,78.86,406576.0,75.831,75.8981,75.4478,75.5532,406576.0
2023-09-29 09:50:00,78.85,79.02,78.79,78.88,215038.0,75.5436,75.7064,75.4861,75.5723,215038.0
2023-09-29 10:00:00,78.88,78.97,78.76,78.84,223553.0,75.5723,75.6585,75.4573,75.534,223553.0
2023-09-29 10:10:00,78.84,78.86,78.65,78.69,260706.0,75.534,75.5532,75.352,75.3903,260706.0
2023-09-29 10:20:00,78.69,78.73,78.52,78.61,154499.0,75.3903,75.4286,75.2274,75.3136,154499.0
2023-09-29 10:30:00,78.61,78.76,78.6,78.76,249637.0,75.3136,75.4573,75.3041,75.4573,249637.0
2023-09-29 10:40:00,78.76,78.87,78.73,78.87,115807.0,75.4573,75.5627,75.4286,75.5627,115807.0
2023-09-29 10:50:00,78.86,78.97,78.81,78.86,112248.0,75.5532,75.6585,75.5052,75.5532,112248.0
2023-09-29 11:00:00,78.87,78.87,78.58,78.64,195496.0,75.5627,75.5627,75.2849,75.3424,195496.0
2023-09-29 11:10:00,78.64,78.75,78.63,78.69,164944.0,75.3424,75.4478,75.3328,75.3903,164944.0
2023-09-29 11:20:00,78.68,78.87,78.56,78.57,135537.0,75.3807,75.5627,75.2657,75.2753,135537.0
2023-09-29 11:30:00,78.57,78.61,78.3,78.32,164188.0,75.2753,75.3136,75.0166,75.0358,164188.0
2023-09-29 11:40:00,78.32,78.37,78.28,78.33,175187.0,75.0358,75.0837,74.9975,75.0454,175187.0
2023-09-29 11:50:00,78.34,78.39,78.26,78.34,153886.0,75.055,75.1029,74.9783,75.055,153886.0
2023-09-29 12:00:00,78.35,78.49,78.27,78.44,116939.0,75.0645,75.1987,74.9879,75.1508,116939.0
2023-09-29 12:10:00,78.43,78.5,78.25,78.39,188815.0,75.1412,75.2082,74.9687,75.1029,188815.0
2023-09-29 12:20:00,78.38,78.46,78.33,78.34,57274.0,75.0933,75.1699,75.0454,75.055,57274.0
2023-09-29 12:30:00,78.35,78.41,78.31,78.37,88698.0,75.0645,75.122,75.0262,75.0837,88698.0
2023-09-29 12:40:00,78.37,78.41,78.2,78.21,141130.0,75.0837,75.122,74.9208,74.9304,141130.0
2023-09-29 12:50:00,78.2,78.2,78.04,78.14,126101.0,74.9208,74.9208,74.7675,74.8633,126101.0
2023-09-29 13:00:00,78.14,78.14,77.83,77.84,250658.0,74.8633,74.8633,74.5663,74.5759,250658.0
2023-09-29 13:10:00,77.84,77.91,77.82,77.85,98443.0,74.5759,74.643,74.5568,74.5855,98443.0
2023-09-29 13:20:00,77.85,78.11,77.85,78.09,128773.0,74.5855,74.8346,74.5855,74.8154,128773.0
2023-09-29 13:30:00,78.08,78.12,78.02,78.09,99345.0,74.8059,74.8442,74.7484,74.8154,99345.0
2023-09-29 13:40:00,78.09,78.15,77.95,77.96,195017.0,74.8154,74.8729,74.6813,74.6909,195017.0
2023-09-29 13:50:00,77.95,77.96,77.74,77.75,106181.0,74.6813,74.6909,74.4801,74.4897,106181.0
2023-09-29 14:00:00,77.74,78.0,77.71,77.89,161212.0,74.4801,74.7292,74.4514,74.6238,161212.0
2023-09-29 14:10:00,77.89,78.01,77.85,77.98,70901.0,74.6238,74.7388,74.5855,74.7101,70901.0
2023-09-29 14:20:00,77.97,78.09,77.91,77.93,130453.0,74.7005,74.8154,74.643,74.6621,130453.0
2023-09-29 14:30:00,77.94,78.03,77.9,78.03,121485.0,74.6717,74.758,74.6334,74.758,121485.0
2023-09-29 14:40:00,78.03,78.17,78.03,78.15,278636.0,74.758,74.8921,74.758,74.8729,278636.0
2023-09-29 14:50:00,78.14,78.38,78.12,78.38,165441.0,74.8633,75.0933,74.8442,75.0933,165441.0
2023-09-29 15:00:00,78.38,78.45,78.24,78.27,127018.0,75.0933,75.1603,74.9591,74.9879,127018.0
2023-09-29 15:10:00,78.27,78.37,78.19,78.22,197073.0,74.9879,75.0837,74.9112,74.94,197073.0
2023-09-29 15:20:00,78.21,78.23,78.04,78.19,159154.0,74.9304,74.9496,74.7675,74.9112,159154.0
2023-09-29 15:30:00,78.19,78.23,78.02,78.18,175385.0,74.9112,74.9496,74.7484,74.9017,175385.0
2023-09-29 15:40:00,78.18,78.38,78.11,78.36,281648.0,74.9017,75.0933,74.8346,75.0741,281648.0
2023-09-29 15:50:00,78.37,78.49,78.08,78.17,912463.0,75.0837,75.1987,74.8059,74.8921,912463.0
2023-10-02 09:30:00,77.89,78.19,77.78,77.8,444044.0,74.6238,74.9112,74.5184,74.5376,444044.0
2023-10-02 09:40:00,77.81,78.14,77.62,78.09,469852.0,74.5472,74.8633,74.3651,74.8154,469852.0
2023-10-02 09:50:00,78.08,78.16,77.85,77.96,279787.0,74.8059,74.8825,74.5855,74.6909,279787.0
2023-10-02 10:00:00,77.95,78.08,77.82,77.83,309595.0,74.6813,74.8059,74.5568,74.5663,309595.0
2023-10-02 10:10:00,77.81,77.85,77.64,77.7,290180.0,74.5472,74.5855,74.3843,74.4418,290180.0
2023-10-02 10:20:00,77.7,77.78,77.52,77.54,290996.0,74.4418,74.5184,74.2693,74.2885,290996.0
2023-10-02 10:30:00,77.55,77.72,77.47,77.59,290981.0,74.2981,74.461,74.2214,74.3364,290981.0
2023-10-02 10:40:00,77.59,77.66,77.28,77.32,256377.0,74.3364,74.4035,74.0394,74.0777,256377.0
2023-10-02 10:50:00,77.32,77.42,77.29,77.41,185609.0,74.0777,74.1735,74.049,74.164,185609.0
2023-10-02 11:00:00,77.41,77.61,77.3,77.37,189434.0,74.164,74.3556,74.0586,74.1256,189434.0
2023-10-02 11:10:00,77.37,77.56,77.37,77.51,189482.0,74.1256,74.3077,74.1256,74.2598,189482.0
2023-10-02 11:20:00,77.51,77.64,77.49,77.54,145415.0,74.2598,74.3843,74.2406,74.2885,145415.0
2023-10-02 11:30:00,77.54,77.61,77.23,77.26,209810.0,74.2885,74.3556,73.9915,74.0202,209810.0
2023-10-02 11:40:00,77.26,77.27,76.96,77.0,295441.0,74.0202,74.0298,73.7328,73.7711,295441.0
2023-10-02 11:50:00,77.0,77.02,76.78,76.81,218766.0,73.7711,73.7903,73.5604,73.5891,218766.0
2023-10-02 12:00:00,76.81,76.9,76.71,76.75,170599.0,73.5891,73.6753,73.4933,73.5316,170599.0
2023-10-02 12:10:00,76.75,76.82,76.68,76.69,240250.0,73.5316,73.5987,73.4646,73.4741,240250.0
2023-10-02 12:20:00,76.69,76.77,76.61,76.65,212427.0,73.4741,73.5508,73.3975,73.4358,212427.0
2023-10-02 12:30:00,76.64,76.66,76.56,76.65,297902.0,73.4262,73.4454,73.3496,73.4358,297902.0
2023-10-02 12:40:00,76.64,76.65,76.42,76.43,253221.0,73.4262,73.4358,73.2155,73.225,253221.0
2023-10-02 12:50:00,76.43,76.54,76.41,76.51,209713.0,73.225,73.3304,73.2059,73.3017,209713.0
2023-10-02 13:00:00,76.5,76.69,76.5,76.67,144619.0,73.2921,73.4741,73.2921,73.455,144619.0
2023-10-02 13:10:00,76.68,76.72,76.56,76.71,108957.0,73.4646,73.5029,73.3496,73.4933,108957.0
2023-10-02 13:20:00,76.71,76.78,76.7,76.73,154973.0,73.4933,73.5604,73.4837,73.5125,154973.0
2023-10-02 13:30:00,76.73,76.73,76.57,76.61,115509.0,73.5125,73.5125,73.3592,73.3975,115509.0
2023-10-02 13:40:00,76.6,76.67,76.55,76.58,94035.0,73.3879,73.455,73.34,73.3688,94035.0
2023-10-02 13:50:00,76.58,76.65,76.5,76.55,208757.0,73.3688,73.4358,73.2921,73.34,208757.0
2023-10-02 14:00:00,76.54,76.64,76.48,76.59,187619.0,73.3304,73.4262,73.273,73.3783,187619.0
2023-10-02 14:10:00,76.6,76.84,76.51,76.51,199502.0,73.3879,73.6179,73.3017,73.3017,199502.0
2023-10-02 14:20:00,76.51,76.51,76.38,76.4,199829.0,73.3017,73.3017,73.1771,73.1963,199829.0
2023-10-02 14:30:00,76.4,76.49,76.31,76.32,220172.0,73.1963,73.2825,73.1101,73.1197,220172.0
2023-10-02 14:40:00,76.32,76.35,76.26,76.35,180809.0,73.1197,73.1484,73.0622,73.1484,180809.0
2023-10-02 14:50:00,76.35,76.46,76.29,76.33,208735.0,73.1484,73.2538,73.0909,73.1292,208735.0
2023-10-02 15:00:00,76.32,76.44,76.21,76.37,205736.0,73.1197,73.2346,73.0143,73.1676,205736.0
2023-10-02 15:10:00,76.37,76.59,76.36,76.52,212172.0,73.1676,73.3783,73.158,73.3113,212172.0
2023-10-02 15:20:00,76.51,76.67,76.48,76.59,257126.0,73.3017,73.455,73.273,73.3783,257126.0
2023-10-02 15:30:00,76.59,76.69,76.54,76.67,288305.0,73.3783,73.4741,73.3304,73.455,288305.0
2023-10-02 15:40:00,76.67,76.75,76.6,76.62,573037.0,73.455,73.5316,73.3879,73.4071,573037.0
2023-10-02 15:50:00,76.61,76.77,76.55,76.72,1186073.0,73.3975,73.5508,73.34,73.5029,1186073.0
2023-10-03 09:30:00,76.28,76.42,76.06,76.21,471688.0,73.0813,73.2155,72.8706,73.0143,471688.0
2023-10-03 09:40:00,76.22,76.57,76.13,76.55,360031.0,73.0239,73.3592,72.9376,73.34,360031.0
2023-10-03 09:50:00,76.57,76.57,76.26,76.37,239340.0,73.3592,73.3592,73.0622,73.1676,239340.0
2023-10-03 10:00:00,76.37,76.37,75.78,75.79,558020.0,73.1676,73.1676,72.6023,72.6119,558020.0
2023-10-03 10:10:00,75.78,76.0,75.57,75.63,339982.0,72.6023,72.8131,72.4011,72.4586,339982.0
2023-10-03 10:20:00,75.63,75.75,75.46,75.46,268881.0,72.4586,72.5736,72.2957,72.2957,268881.0
2023-10-03 10:30:00,75.45,75.62,75.37,75.38,362357.0,72.2861,72.449,72.2095,72.2191,362357.0
2023-10-03 10:40:00,75.37,75.46,75.16,75.22,262845.0,72.2095,72.2957,72.0083,72.0658,262845.0
2023-10-03 10:50:00,75.22,75.33,75.14,75.27,167343.0,72.0658,72.1712,71.9891,72.1137,167343.0
2023-10-03 11:00:00,75.26,75.42,75.2,75.38,198102.0,72.1041,72.2574,72.0466,72.2191,198102.0
2023-10-03 11:10:00,75.39,75.51,75.29,75.5,179891.0,72.2287,72.3436,72.1329,72.334,179891.0
2023-10-03 11:20:00,75.5,75.54,75.26,75.28,173459.0,72.334,72.3724,72.1041,72.1233,173459.0
2023-10-03 11:30:00,75.27,75.28,75.05,75.14,177273.0,72.1137,72.1233,71.9029,71.9891,177273.0
2023-10-03 11:40:00,75.15,75.2,75.07,75.1,127266.0,71.9987,72.0466,71.9221,71.9508,127266.0
2023-10-03 11:50:00,75.09,75.23,75.06,75.19,125764.0,71.9412,72.0754,71.9125,72.037,125764.0
2023-10-03 12:00:00,75.19,75.56,75.18,75.43,445389.0,72.037,72.3915,72.0275,72.267,445389.0
2023-10-03 12:10:00,75.42,75.43,75.3,75.38,159116.0,72.2574,72.267,72.1424,72.2191,159116.0
2023-10-03 12:20:00,75.39,75.46,75.23,75.45,248588.0,72.2287,72.2957,72.0754,72.2861,248588.0
2023-10-03 12:30:00,75.47,75.5,75.33,75.34,158466.0,72.3053,72.334,72.1712,72.1808,158466.0
2023-10-03 12:40:00,75.34,75.46,75.24,75.37,115694.0,72.1808,72.2957,72.0849,72.2095,115694.0
2023-10-03 12:50:00,75.36,75.39,75.27,75.32,115965.0,72.1999,72.2287,72.1137,72.1616,115965.0
2023-10-03 13:00:00,75.33,75.47,75.32,75.34,129113.0,72.1712,72.3053,72.1616,72.1808,129113.0
2023-10-03 13:10:00,75.35,75.4,75.29,75.35,170043.0,72.1903,72.2382,72.1329,72.1903,170043.0
2023-10-03 13:20:00,75.34,75.47,75.32,75.36,174597.0,72.1808,72.3053,72.1616,72.1999,174597.0
2023-10-03 13:30:00,75.36,75.38,75.24,75.27,117153.0,72.1999,72.2191,72.0849,72.1137,117153.0
2023-10-03 13:40:00,75.27,75.31,75.21,75.22,113421.0,72.1137,72.152,72.0562,72.0658,113421.0
2023-10-03 13:50:00,75.23,75.26,75.16,75.19,83675.0,72.0754,72.1041,72.0083,72.037,83675.0
2023-10-03 14:00:00,75.17,75.25,75.1,75.12,128536.0,72.0179,72.0945,71.9508,71.97,128536.0
2023-10-03 14:10:00,75.12,75.15,75.02,75.12,130329.0,71.97,71.9987,71.8742,71.97,130329.0
2023-10-03 14:20:00,75.12,75.12,75.05,75.05,83863.0,71.97,71.97,71.9029,71.9029,83863.0
2023-10-03 14:30:00,75.06,75.25,75.04,75.25,113554.0,71.9125,72.0945,71.8933,72.0945,113554.0
2023-10-03 14:40:00,75.24,75.24,75.18,75.21,95531.0,72.0849,72.0849,72.0275,72.0562,95531.0
2023-10-03 14:50:00,75.21,75.26,75.16,75.17,86193.0,72.0562,72.1041,72.0083,72.0179,86193.0
2023-10-03 15:00:00,75.17,75.25,75.08,75.18,192980.0,72.0179,72.0945,71.9317,72.0275,192980.0
2023-10-03 15:10:00,75.18,75.19,75.1,75.14,162416.0,72.0275,72.037,71.9508,71.9891,162416.0
2023-10-03 15:20:00,75.14,75.22,75.1,75.12,221349.0,71.9891,72.0658,71.9508,71.97,221349.0
2023-10-03 15:30:00,75.13,75.15,75.01,75.13,235836.0,71.9796,71.9987,71.8646,71.9796,235836.0
2023-10-03 15:40:00,75.13,75.29,75.1,75.19,490690.0,71.9796,72.1329,71.9508,72.037,490690.0
2023-10-03 15:50:00,75.19,75.26,75.15,75.25,1039995.0,72.037,72.1041,71.9987,72.0945,1039995.0
2023-10-04 09:30:00,75.76,75.93,75.5,75.65,458078.0,72.5831,72.746,72.334,72.4778,458078.0
2023-10-04 09:40:00,75.65,75.68,75.32,75.38,186585.0,72.4778,72.5065,72.1616,72.2191,186585.0
2023-10-04 09:50:00,75.38,75.48,75.3,75.46,173951.0,72.2191,72.3149,72.1424,72.2957,173951.0
2023-10-04 10:00:00,75.46,75.54,75.04,75.14,287594.0,72.2957,72.3724,71.8933,71.9891,287594.0
2023-10-04 10:10:00,75.14,75.24,75.07,75.15,169652.0,71.9891,72.0849,71.9221,71.9987,169652.0
2023-10-04 10:20:00,75.16,75.16,74.97,74.98,225300.0,72.0083,72.0083,71.8263,71.8359,225300.0
2023-10-04 10:30:00,74.98,75.18,74.98,75.1,130098.0,71.8359,72.0275,71.8359,71.9508,130098.0
2023-10-04 10:40:00,75.1,75.14,74.93,74.96,121786.0,71.9508,71.9891,71.7879,71.8167,121786.0
2023-10-04 10:50:00,74.96,75.01,74.78,74.81,160473.0,71.8167,71.8646,71.6442,71.673,160473.0
2023-10-04 11:00:00,74.81,75.05,74.7,75.03,161711.0,71.673,71.9029,71.5676,71.8838,161711.0
2023-10-04 11:10:00,75.03,75.27,75.03,75.27,176436.0,71.8838,72.1137,71.8838,72.1137,176436.0
2023-10-04 11:20:00,75.27,75.53,75.25,75.47,177557.0,72.1137,72.3628,72.0945,72.3053,177557.0
2023-10-04 11:30:00,75.47,75.49,75.27,75.27,183122.0,72.3053,72.3245,72.1137,72.1137,183122.0
2023-10-04 11:40:00,75.27,75.58,75.15,75.47,164192.0,72.1137,72.4107,71.9987,72.3053,164192.0
2023-10-04 11:50:00,75.48,75.61,75.45,75.59,115395.0,72.3149,72.4394,72.2861,72.4203,115395.0
2023-10-04 12:00:00,75.59,75.6,75.44,75.54,112836.0,72.4203,72.4299,72.2766,72.3724,112836.0
2023-10-04 12:10:00,75.55,75.68,75.48,75.67,103259.0,72.382,72.5065,72.3149,72.4969,103259.0
2023-10-04 12:20:00,75.68,75.71,75.56,75.71,75913.0,72.5065,72.5352,72.3915,72.5352,75913.0
2023-10-04 12:30:00,75.71,75.77,75.67,75.69,85645.0,72.5352,72.5927,72.4969,72.5161,85645.0
2023-10-04 12:40:00,75.69,75.71,75.59,75.67,101455.0,72.5161,72.5352,72.4203,72.4969,101455.0
2023-10-04 12:50:00,75.67,75.67,75.54,75.6,72549.0,72.4969,72.4969,72.3724,72.4299,72549.0
2023-10-04 13:00:00,75.6,75.62,75.49,75.61,83611.0,72.4299,72.449,72.3245,72.4394,83611.0
2023-10-04 13:10:00,75.62,75.69,75.56,75.64,90046.0,72.449,72.5161,72.3915,72.4682,90046.0
2023-10-04 13:20:00,75.64,75.71,75.53,75.55,94514.0,72.4682,72.5352,72.3628,72.382,94514.0
2023-10-04 13:30:00,75.55,75.63,75.46,75.59,87213.0,72.382,72.4586,72.2957,72.4203,87213.0
2023-10-04 13:40:00,75.59,75.63,75.54,75.63,76713.0,72.4203,72.4586,72.3724,72.4586,76713.0
2023-10-04 13:50:00,75.62,75.62,75.5,75.59,84637.0,72.449,72.449,72.334,72.4203,84637.0
2023-10-04 14:00:00,75.59,75.61,75.51,75.58,110081.0,72.4203,72.4394,72.3436,72.4107,110081.0
2023-10-04 14:10:00,75.58,75.71,75.58,75.7,133574.0,72.4107,72.5352,72.4107,72.5257,133574.0
2023-10-04 14:20:00,75.7,75.7,75.5,75.64,106056.0,72.5257,72.5257,72.334,72.4682,106056.0
2023-10-04 14:30:00,75.63,75.68,75.56,75.64,193797.0,72.4586,72.5065,72.3915,72.4682,193797.0
2023-10-04 14:40:00,75.63,75.79,75.62,75.77,94985.0,72.4586,72.6119,72.449,72.5927,94985.0
2023-10-04 14:50:00,75.76,75.81,75.68,75.81,81722.0,72.5831,72.631,72.5065,72.631,81722.0
2023-10-04 15:00:00,75.81,75.86,75.74,75.85,94040.0,72.631,72.679,72.564,72.6694,94040.0
2023-10-04 15:10:00,75.85,76.12,75.84,76.06,380107.0,72.6694,72.928,72.6598,72.8706,380107.0
2023-10-04 15:20:00,76.06,76.06,75.92,75.94,235486.0,72.8706,72.8706,72.7364,72.7556,235486.0
2023-10-04 15:30:00,75.94,76.07,75.89,75.97,297297.0,72.7556,72.8801,72.7077,72.7843,297297.0
2023-10-04 15:40:00,75.97,76.11,75.95,76.01,260157.0,72.7843,72.9185,72.7652,72.8227,260157.0
2023-10-04 15:50:00,76.01,76.12,75.88,76.05,876464.0,72.8227,72.928,72.6981,72.861,876464.0
2023-10-05 09:30:00,76.14,76.14,75.75,75.77,406553.0,72.9472,72.9472,72.5736,72.5927,406553.0
2023-10-05 09:40:00,75.77,75.95,75.68,75.91,143501.0,72.5927,72.7652,72.5065,72.7269,143501.0
2023-10-05 09:50:00,75.91,76.32,75.91,76.31,107631.0,72.7269,73.1197,72.7269,73.1101,107631.0
2023-10-05 10:00:00,76.31,76.46,76.17,76.46,157600.0,73.1101,73.2538,72.976,73.2538,157600.0
2023-10-05 10:10:00,76.45,76.45,76.31,76.41,106670.0,73.2442,73.2442,73.1101,73.2059,106670.0
2023-10-05 10:20:00,76.41,76.43,76.1,76.15,126863.0,73.2059,73.225,72.9089,72.9568,126863.0
2023-10-05 10:30:00,76.14,76.14,75.81,75.81,159179.0,72.9472,72.9472,72.631,72.631,159179.0
2023-10-05 10:40:00,75.8,75.91,75.76,75.85,180000.0,72.6215,72.7269,72.5831,72.6694,180000.0
2023-10-05 10:50:00,75.84,75.91,75.74,75.87,123058.0,72.6598,72.7269,72.564,72.6885,123058.0
2023-10-05 11:00:00,75.87,75.88,75.66,75.73,103272.0,72.6885,72.6981,72.4873,72.5544,103272.0
2023-10-05 11:10:00,75.73,75.87,75.71,75.84,78347.0,72.5544,72.6885,72.5352,72.6598,78347.0
2023-10-05 11:20:00,75.84,76.01,75.83,75.91,143167.0,72.6598,72.8227,72.6502,72.7269,143167.0
2023-10-05 11:30:00,75.91,76.02,75.83,75.99,64693.0,72.7269,72.8322,72.6502,72.8035,64693.0
2023-10-05 11:40:00,75.99,76.03,75.93,75.96,60294.0,72.8035,72.8418,72.746,72.7748,60294.0
2023-10-05 11:50:00,75.95,76.11,75.89,75.92,70768.0,72.7652,72.9185,72.7077,72.7364,70768.0
2023-10-05 12:00:00,75.91,76.08,75.86,76.08,81523.0,72.7269,72.8897,72.679,72.8897,81523.0
2023-10-05 12:10:00,76.09,76.22,76.09,76.13,161073.0,72.8993,73.0239,72.8993,72.9376,161073.0
2023-10-05 12:20:00,76.14,76.31,76.14,76.31,156989.0,72.9472,73.1101,72.9472,73.1101,156989.0
2023-10-05 12:30:00,76.31,76.37,76.25,76.29,115115.0,73.1101,73.1676,73.0526,73.0909,115115.0
2023-10-05 12:40:00,76.28,76.28,76.03,76.04,175360.0,73.0813,73.0813,72.8418,72.8514,175360.0
2023-10-05 12:50:00,76.05,76.15,76.04,76.15,55082.0,72.861,72.9568,72.8514,72.9568,55082.0
2023-10-05 13:00:00,76.16,76.16,76.04,76.05,60608.0,72.9664,72.9664,72.8514,72.861,60608.0
2023-10-05 13:10:00,76.05,76.17,76.05,76.13,131357.0,72.861,72.976,72.861,72.9376,131357.0
2023-10-05 13:20:00,76.13,76.19,76.07,76.15,65784.0,72.9376,72.9951,72.8801,72.9568,65784.0
2023-10-05 13:30:00,76.15,76.38,76.03,76.33,260432.0,72.9568,73.1771,72.8418,73.1292,260432.0
2023-10-05 13:40:00,76.33,76.38,76.32,76.34,48718.0,73.1292,73.1771,73.1197,73.1388,48718.0
2023-10-05 13:50:00,76.34,76.38,76.27,76.34,32977.0,73.1388,73.1771,73.0718,73.1388,32977.0
2023-10-05 14:00:00,76.36,76.47,76.36,76.43,69953.0,73.158,73.2634,73.158,73.225,69953.0
2023-10-05 14:10:00,76.42,76.49,76.39,76.44,57609.0,73.2155,73.2825,73.1867,73.2346,57609.0
2023-10-05 14:20:00,76.45,76.49,76.39,76.47,125321.0,73.2442,73.2825,73.1867,73.2634,125321.0
2023-10-05 14:30:00,76.48,76.66,76.48,76.66,134662.0,73.273,73.4454,73.273,73.4454,134662.0
2023-10-05 14:40:00,76.66,76.69,76.54,76.59,207810.0,73.4454,73.4741,73.3304,73.3783,207810.0
2023-10-05 14:50:00,76.6,76.62,76.54,76.59,46617.0,73.3879,73.4071,73.3304,73.3783,46617.0
2023-10-05 15:00:00,76.59,76.63,76.55,76.55,72615.0,73.3783,73.4167,73.34,73.34,72615.0
2023-10-05 15:10:00,76.55,76.55,76.42,76.48,105590.0,73.34,73.34,73.2155,73.273,105590.0
2023-10-05 15:20:00,76.46,76.61,76.43,76.61,99291.0,73.2538,73.3975,73.225,73.3975,99291.0
2023-10-05 15:30:00,76.6,76.65,76.58,76.61,212300.0,73.3879,73.4358,73.3688,73.3975,212300.0
2023-10-05 15:40:00,76.61,76.64,76.53,76.59,251110.0,73.3975,73.4262,73.3209,73.3783,251110.0
2023-10-05 15:50:00,76.58,76.64,76.53,76.58,701416.0,73.3688,73.4262,73.3209,73.3688,701416.0
2023-10-06 09:30:00,75.95,75.97,75.49,75.54,302370.0,72.7652,72.7843,72.3245,72.3724,302370.0
2023-10-06 09:40:00,75.53,75.69,75.38,75.52,267516.0,72.3628,72.5161,72.2191,72.3532,267516.0
2023-10-06 09:50:00,75.51,75.68,75.4,75.63,200632.0,72.3436,72.5065,72.2382,72.4586,200632.0
2023-10-06 10:00:00,75.63,75.67,75.28,75.28,201020.0,72.4586,72.4969,72.1233,72.1233,201020.0
2023-10-06 10:10:00,75.26,75.44,75.21,75.36,180208.0,72.1041,72.2766,72.0562,72.1999,180208.0
2023-10-06 10:20:00,75.35,75.71,75.21,75.67,445122.0,72.1903,72.5352,72.0562,72.4969,445122.0
2023-10-06 10:30:00,75.68,75.94,75.68,75.91,246771.0,72.5065,72.7556,72.5065,72.7269,246771.0
2023-10-06 10:40:00,75.91,75.98,75.75,75.75,138808.0,72.7269,72.7939,72.5736,72.5736,138808.0
2023-10-06 10:50:00,75.75,75.85,75.6,75.66,153338.0,72.5736,72.6694,72.4299,72.4873,153338.0
2023-10-06 11:00:00,75.67,75.93,75.61,75.91,205180.0,72.4969,72.746,72.4394,72.7269,205180.0
2023-10-06 11:10:00,75.91,76.07,75.85,75.99,274807.0,72.7269,72.8801,72.6694,72.8035,274807.0
2023-10-06 11:20:00,75.98,76.34,75.96,76.28,220893.0,72.7939,73.1388,72.7748,73.0813,220893.0
2023-10-06 11:30:00,76.29,76.58,76.29,76.53,178638.0,73.0909,73.3688,73.0909,73.3209,178638.0
2023-10-06 11:40:00,76.53,76.83,76.53,76.82,215240.0,73.3209,73.6083,73.3209,73.5987,215240.0
2023-10-06 11:50:00,76.83,77.03,76.72,77.01,328433.0,73.6083,73.7999,73.5029,73.7807,328433.0
2023-10-06 12:00:00,77.02,77.13,76.91,77.0,333791.0,73.7903,73.8957,73.6849,73.7711,333791.0
2023-10-06 12:10:00,77.0,77.01,76.84,76.9,136818.0,73.7711,73.7807,73.6179,73.6753,136818.0
2023-10-06 12:20:00,76.91,76.94,76.71,76.75,147356.0,73.6849,73.7137,73.4933,73.5316,147356.0
2023-10-06 12:30:00,76.76,76.8,76.67,76.7,72878.0,73.5412,73.5795,73.455,73.4837,72878.0
2023-10-06 12:40:00,76.71,76.9,76.71,76.81,125936.0,73.4933,73.6753,73.4933,73.5891,125936.0
2023-10-06 12:50:00,76.82,76.85,76.65,76.68,157611.0,73.5987,73.6274,73.4358,73.4646,157611.0
2023-10-06 13:00:00,76.68,76.72,76.62,76.72,65512.0,73.4646,73.5029,73.4071,73.5029,65512.0
2023-10-06 13:10:00,76.73,76.83,76.63,76.8,95106.0,73.5125,73.6083,73.4167,73.5795,95106.0
2023-10-06 13:20:00,76.8,76.89,76.78,76.86,142492.0,73.5795,73.6658,73.5604,73.637,142492.0
2023-10-06 13:30:00,76.86,77.03,76.86,76.93,57636.0,73.637,73.7999,73.637,73.7041,57636.0
2023-10-06 13:40:00,76.95,76.97,76.81,76.93,52144.0,73.7232,73.7424,73.5891,73.7041,52144.0
2023-10-06 13:50:00,76.93,77.05,76.88,77.03,64909.0,73.7041,73.8191,73.6562,73.7999,64909.0
2023-10-06 14:00:00,77.01,77.05,76.94,77.03,76797.0,73.7807,73.8191,73.7137,73.7999,76797.0
2023-10-06 14:10:00,77.04,77.08,76.99,77.02,79471.0,73.8095,73.8478,73.7616,73.7903,79471.0
2023-10-06 14:20:00,77.01,77.16,77.01,77.16,63746.0,73.7807,73.9244,73.7807,73.9244,63746.0
2023-10-06 14:30:00,77.16,77.23,77.1,77.23,79202.0,73.9244,73.9915,73.867,73.9915,79202.0
2023-10-06 14:40:00,77.23,77.31,77.2,77.22,98733.0,73.9915,74.0681,73.9628,73.9819,98733.0
2023-10-06 14:50:00,77.22,77.22,77.04,77.11,132777.0,73.9819,73.9819,73.8095,73.8765,132777.0
2023-10-06 15:00:00,77.12,77.12,76.91,76.99,122160.0,73.8861,73.8861,73.6849,73.7616,122160.0
2023-10-06 15:10:00,76.99,77.0,76.83,76.86,148905.0,73.7616,73.7711,73.6083,73.637,148905.0
2023-10-06 15:20:00,76.86,76.99,76.84,76.98,116595.0,73.637,73.7616,73.6179,73.752,116595.0
2023-10-06 15:30:00,76.98,77.06,76.88,77.03,149054.0,73.752,73.8286,73.6562,73.7999,149054.0
2023-10-06 15:40:00,77.04,77.06,76.94,76.99,162314.0,73.8095,73.8286,73.7137,73.7616,162314.0
2023-10-06 15:50:00,76.99,76.99,76.75,76.77,496060.0,73.7616,73.7616,73.5316,73.5508,496060.0
2023-10-09 09:30:00,76.38,76.9,76.33,76.85,239337.0,73.1771,73.6753,73.1292,73.6274,239337.0
2023-10-09 09:40:00,76.85,76.93,76.67,76.74,140802.0,73.6274,73.7041,73.455,73.522,140802.0
2023-10-09 09:50:00,76.73,76.8,76.64,76.74,106476.0,73.5125,73.5795,73.4262,73.522,106476.0
2023-10-09 10:00:00,76.75,76.84,76.58,76.71,153041.0,73.5316,73.6179,73.3688,73.4933,153041.0
2023-10-09 10:10:00,76.71,76.92,76.68,76.89,53512.0,73.4933,73.6945,73.4646,73.6658,53512.0
2023-10-09 10:20:00,76.89,77.01,76.86,76.94,81525.0,73.6658,73.7807,73.637,73.7137,81525.0
2023-10-09 10:30:00,76.94,76.94,76.78,76.88,99693.0,73.7137,73.7137,73.5604,73.6562,99693.0
2023-10-09 10:40:00,76.89,77.0,76.84,76.86,83603.0,73.6658,73.7711,73.6179,73.637,83603.0
2023-10-09 10:50:00,76.85,77.0,76.83,77.0,106897.0,73.6274,73.7711,73.6083,73.7711,106897.0
2023-10-09 11:00:00,77.0,77.19,76.99,77.17,116482.0,73.7711,73.9532,73.7616,73.934,116482.0
2023-10-09 11:10:00,77.18,77.25,77.14,77.23,80850.0,73.9436,74.0107,73.9053,73.9915,80850.0
2023-10-09 11:20:00,77.24,77.47,77.23,77.47,115858.0,74.0011,74.2214,73.9915,74.2214,115858.0
2023-10-09 11:30:00,77.49,77.62,77.48,77.48,69555.0,74.2406,74.3651,74.231,74.231,69555.0
2023-10-09 11:40:00,77.49,77.51,77.24,77.29,170008.0,74.2406,74.2598,74.0011,74.049,170008.0
2023-10-09 11:50:00,77.28,77.42,77.28,77.4,97296.0,74.0394,74.1735,74.0394,74.1544,97296.0
2023-10-09 12:00:00,77.39,77.46,77.25,77.41,147305.0,74.1448,74.2119,74.0107,74.164,147305.0
2023-10-09 12:10:00,77.4,77.45,77.39,77.42,53138.0,74.1544,74.2023,74.1448,74.1735,53138.0
2023-10-09 12:20:00,77.42,77.48,77.24,77.26,81272.0,74.1735,74.231,74.0011,74.0202,81272.0
2023-10-09 12:30:00,77.26,77.28,77.18,77.2,137635.0,74.0202,74.0394,73.9436,73.9628,137635.0
2023-10-09 12:40:00,77.2,77.27,77.11,77.23,55187.0,73.9628,74.0298,73.8765,73.9915,55187.0
2023-10-09 12:50:00,77.23,77.25,77.11,77.17,81342.0,73.9915,74.0107,73.8765,73.934,81342.0
2023-10-09 13:00:00,77.17,77.23,77.11,77.22,88268.0,73.934,73.9915,73.8765,73.9819,88268.0
2023-10-09 13:10:00,77.22,77.34,77.2,77.3,47414.0,73.9819,74.0969,73.9628,74.0586,47414.0
2023-10-09 13:20:00,77.29,77.41,77.28,77.4,42177.0,74.049,74.164,74.0394,74.1544,42177.0
2023-10-09 13:30:00,77.4,77.57,77.4,77.55,80337.0,74.1544,74.3172,74.1544,74.2981,80337.0
2023-10-09 13:40:00,77.56,77.78,77.55,77.74,93625.0,74.3077,74.5184,74.2981,74.4801,93625.0
2023-10-09 13:50:00,77.75,77.79,77.73,77.78,93934.0,74.4897,74.528,74.4705,74.5184,93934.0
2023-10-09 14:00:00,77.77,77.79,77.68,77.78,235559.0,74.5089,74.528,74.4226,74.5184,235559.0
2023-10-09 14:10:00,77.78,77.83,77.74,77.76,65285.0,74.5184,74.5663,74.4801,74.4993,65285.0
2023-10-09 14:20:00,77.76,77.84,77.74,77.8,86172.0,74.4993,74.5759,74.4801,74.5376,86172.0
2023-10-09 14:30:00,77.8,77.82,77.72,77.81,83934.0,74.5376,74.5568,74.461,74.5472,83934.0
2023-10-09 14:40:00,77.81,77.91,77.81,77.86,218380.0,74.5472,74.643,74.5472,74.5951,218380.0
2023-10-09 14:50:00,77.87,77.95,77.84,77.91,91705.0,74.6047,74.6813,74.5759,74.643,91705.0
2023-10-09 15:00:00,77.91,77.92,77.76,77.84,148105.0,74.643,74.6526,74.4993,74.5759,148105.0
2023-10-09 15:10:00,77.84,77.88,77.68,77.71,204435.0,74.5759,74.6142,74.4226,74.4514,204435.0
2023-10-09 15:20:00,77.7,77.77,77.66,77.74,332889.0,74.4418,74.5089,74.4035,74.4801,332889.0
2023-10-09 15:30:00,77.74,77.74,77.6,77.69,247186.0,74.4801,74.4801,74.346,74.4322,247186.0
2023-10-09 15:40:00,77.69,77.71,77.55,77.64,244282.0,74.4322,74.4514,74.2981,74.3843,244282.0
2023-10-09 15:50:00,77.64,77.74,77.61,77.72,1540600.0,74.3843,74.4801,74.3556,74.461,1540600.0
2023-10-10 09:30:00,77.68,77.8,77.44,77.49,223642.0,74.4226,74.5376,74.1927,74.2406,223642.0
2023-10-10 09:40:00,77.49,77.65,77.3,77.63,215861.0,74.2406,74.3939,74.0586,74.3747,215861.0
2023-10-10 09:50:00,77.64,77.79,77.63,77.69,158638.0,74.3843,74.528,74.3747,74.4322,158638.0
2023-10-10 10:00:00,77.69,77.96,77.69,77.9,161867.0,74.4322,74.6909,74.4322,74.6334,161867.0
2023-10-10 10:10:00,77.91,78.09,77.9,78.06,121801.0,74.643,74.8154,74.6334,74.7867,121801.0
2023-10-10 10:20:00,78.06,78.14,78.04,78.09,159376.0,74.7867,74.8633,74.7675,74.8154,159376.0
2023-10-10 10:30:00,78.09,78.23,78.0,78.18,216110.0,74.8154,74.9496,74.7292,74.9017,216110.0
2023-10-10 10:40:00,78.18,78.2,78.03,78.09,163662.0,74.9017,74.9208,74.758,74.8154,163662.0
2023-10-10 10:50:00,78.09,78.32,78.08,78.26,114553.0,74.8154,75.0358,74.8059,74.9783,114553.0
2023-10-10 11:00:00,78.25,78.53,78.22,78.49,182792.0,74.9687,75.237,74.94,75.1987,182792.0
2023-10-10 11:10:00,78.5,78.66,78.47,78.61,140769.0,75.2082,75.3615,75.1795,75.3136,140769.0
2023-10-10 11:20:00,78.62,78.62,78.45,78.49,86862.0,75.3232,75.3232,75.1603,75.1987,86862.0
2023-10-10 11:30:00,78.5,78.57,78.47,78.53,75569.0,75.2082,75.2753,75.1795,75.237,75569.0
2023-10-10 11:40:00,78.54,78.65,78.53,78.56,114580.0,75.2466,75.352,75.237,75.2657,114580.0
2023-10-10 11:50:00,78.57,78.61,78.54,78.59,34079.0,75.2753,75.3136,75.2466,75.2945,34079.0
2023-10-10 12:00:00,78.6,78.63,78.56,78.59,37548.0,75.3041,75.3328,75.2657,75.2945,37548.0
2023-10-10 12:10:00,78.59,78.64,78.57,78.64,62779.0,75.2945,75.3424,75.2753,75.3424,62779.0
2023-10-10 12:20:00,78.64,78.64,78.54,78.61,51921.0,75.3424,75.3424,75.2466,75.3136,51921.0
2023-10-10 12:30:00,78.62,78.68,78.62,78.65,36933.0,75.3232,75.3807,75.3232,75.352,36933.0
2023-10-10 12:40:00,78.66,78.66,78.59,78.6,44024.0,75.3615,75.3615,75.2945,75.3041,44024.0
2023-10-10 12:50:00,78.59,78.67,78.58,78.67,28589.0,75.2945,75.3711,75.2849,75.3711,28589.0
2023-10-10 13:00:00,78.69,78.69,78.39,78.46,257662.0,75.3903,75.3903,75.1029,75.1699,257662.0
2023-10-10 13:10:00,78.45,78.5,78.37,78.5,98463.0,75.1603,75.2082,75.0837,75.2082,98463.0
2023-10-10 13:20:00,78.5,78.55,78.39,78.42,88276.0,75.2082,75.2562,75.1029,75.1316,88276.0
2023-10-10 13:30:00,78.42,78.45,78.3,78.35,55829.0,75.1316,75.1603,75.0166,75.0645,55829.0
2023-10-10 13:40:00,78.36,78.4,78.31,78.39,61805.0,75.0741,75.1124,75.0262,75.1029,61805.0
2023-10-10 13:50:00,78.39,78.41,78.29,78.36,69581.0,75.1029,75.122,75.0071,75.0741,69581.0
2023-10-10 14:00:00,78.37,78.42,78.3,78.31,124664.0,75.0837,75.1316,75.0166,75.0262,124664.0
2023-10-10 14:10:00,78.32,78.34,78.1,78.13,80671.0,75.0358,75.055,74.825,74.8538,80671.0
2023-10-10 14:20:00,78.13,78.13,77.97,78.03,72047.0,74.8538,74.8538,74.7005,74.758,72047.0
2023-10-10 14:30:00,78.03,78.1,77.98,78.03,100309.0,74.758,74.825,74.7101,74.758,100309.0
2023-10-10 14:40:00,78.03,78.2,78.0,78.13,115758.0,74.758,74.9208,74.7292,74.8538,115758.0
2023-10-10 14:50:00,78.13,78.13,77.98,78.0,103996.0,74.8538,74.8538,74.7101,74.7292,103996.0
2023-10-10 15:00:00,78.0,78.09,77.98,78.09,144618.0,74.7292,74.8154,74.7101,74.8154,144618.0
2023-10-10 15:10:00,78.09,78.13,78.04,78.06,90120.0,74.8154,74.8538,74.7675,74.7867,90120.0
2023-10-10 15:20:00,78.05,78.05,77.93,77.98,112874.0,74.7771,74.7771,74.6621,74.7101,112874.0
2023-10-10 15:30:00,77.97,78.05,77.91,77.93,160598.0,74.7005,74.7771,74.643,74.6621,160598.0
2023-10-10 15:40:00,77.94,78.05,77.94,78.04,159148.0,74.6717,74.7771,74.6717,74.7675,159148.0
2023-10-10 15:50:00,78.05,78.07,77.97,78.04,685606.0,74.7771,74.7963,74.7005,74.7675,685606.0
2023-10-11 09:30:00,78.69,79.0,78.52,78.94,292294.0,75.3903,75.6873,75.2274,75.6298,292294.0
2023-10-11 09:40:00,78.95,79.26,78.88,79.15,206576.0,75.6394,75.9364,75.5723,75.831,206576.0
2023-10-11 09:50:00,79.15,79.18,78.89,78.95,194820.0,75.831,75.8597,75.5819,75.6394,194820.0
2023-10-11 10:00:00,78.97,79.05,78.84,78.89,131614.0,75.6585,75.7352,75.534,75.5819,131614.0
2023-10-11 10:10:00,78.89,78.95,78.76,78.85,134058.0,75.5819,75.6394,75.4573,75.5436,134058.0
2023-10-11 10:20:00,78.84,78.96,78.79,78.92,118530.0,75.534,75.649,75.4861,75.6106,118530.0
2023-10-11 10:30:00,78.92,78.96,78.76,78.79,82434.0,75.6106,75.649,75.4573,75.4861,82434.0
2023-10-11 10:40:00,78.8,78.82,78.65,78.68,91286.0,75.4957,75.5148,75.352,75.3807,91286.0
2023-10-11 10:50:00,78.7,78.92,78.7,78.92,102179.0,75.3999,75.6106,75.3999,75.6106,102179.0
2023-10-11 11:00:00,78.93,79.06,78.9,78.91,88072.0,75.6202,75.7448,75.5915,75.6011,88072.0
2023-10-11 11:10:00,78.91,78.92,78.68,78.69,98343.0,75.6011,75.6106,75.3807,75.3903,98343.0
2023-10-11 11:20:00,78.68,78.75,78.65,78.71,32342.0,75.3807,75.4478,75.352,75.4094,32342.0
2023-10-11 11:30:00,78.71,78.75,78.64,78.67,56897.0,75.4094,75.4478,75.3424,75.3711,56897.0
2023-10-11 11:40:00,78.67,78.72,78.56,78.69,141172.0,75.3711,75.419,75.2657,75.3903,141172.0
2023-10-11 11:50:00,78.69,78.78,78.69,78.75,47571.0,75.3903,75.4765,75.3903,75.4478,47571.0
2023-10-11 12:00:00,78.75,78.82,78.7,78.79,65821.0,75.4478,75.5148,75.3999,75.4861,65821.0
2023-10-11 12:10:00,78.79,78.81,78.68,78.7,59277.0,75.4861,75.5052,75.3807,75.3999,59277.0
2023-10-11 12:20:00,78.71,78.73,78.56,78.61,177972.0,75.4094,75.4286,75.2657,75.3136,177972.0
2023-10-11 12:30:00,78.6,78.73,78.58,78.69,80484.0,75.3041,75.4286,75.2849,75.3903,80484.0
2023-10-11 12:40:00,78.69,78.72,78.66,78.68,63219.0,75.3903,75.419,75.3615,75.3807,63219.0
2023-10-11 12:50:00,78.68,78.69,78.57,78.61,89666.0,75.3807,75.3903,75.2753,75.3136,89666.0
2023-10-11 13:00:00,78.6,78.63,78.5,78.62,109916.0,75.3041,75.3328,75.2082,75.3232,109916.0
2023-10-11 13:10:00,78.62,78.67,78.53,78.56,119939.0,75.3232,75.3711,75.237,75.2657,119939.0
2023-10-11 13:20:00,78.56,78.63,78.53,78.63,118987.0,75.2657,75.3328,75.237,75.3328,118987.0
2023-10-11 13:30:00,78.63,78.68,78.6,78.65,40400.0,75.3328,75.3807,75.3041,75.352,40400.0
2023-10-11 13:40:00,78.65,78.69,78.61,78.64,219956.0,75.352,75.3903,75.3136,75.3424,219956.0
2023-10-11 13:50:00,78.65,78.75,78.65,78.71,61042.0,75.352,75.4478,75.352,75.4094,61042.0
2023-10-11 14:00:00,78.72,78.84,78.72,78.77,56804.0,75.419,75.534,75.419,75.4669,56804.0
2023-10-11 14:10:00,78.76,78.88,78.76,78.85,67660.0,75.4573,75.5723,75.4573,75.5436,67660.0
2023-10-11 14:20:00,78.85,79.11,78.85,79.0,152413.0,75.5436,75.7927,75.5436,75.6873,152413.0
2023-10-11 14:30:00,79.01,79.19,79.0,79.11,60432.0,75.6969,75.8693,75.6873,75.7927,60432.0
2023-10-11 14:40:00,79.1,79.2,79.04,79.18,139047.0,75.7831,75.8789,75.7256,75.8597,139047.0
2023-10-11 14:50:00,79.17,79.23,79.16,79.22,72570.0,75.8502,75.9076,75.8406,75.8981,72570.0
2023-10-11 15:00:00,79.22,79.37,79.19,79.33,345501.0,75.8981,76.0418,75.8693,76.0034,345501.0
2023-10-11 15:10:00,79.34,79.41,79.31,79.41,92257.0,76.013,76.0801,75.9843,76.0801,92257.0
2023-10-11 15:20:00,79.41,79.42,79.33,79.39,118169.0,76.0801,76.0897,76.0034,76.0609,118169.0
2023-10-11 15:30:00,79.4,79.42,79.27,79.36,301916.0,76.0705,76.0897,75.946,76.0322,301916.0
2023-10-11 15:40:00,79.36,79.37,79.24,79.31,229095.0,76.0322,76.0418,75.9172,75.9843,229095.0
2023-10-11 15:50:00,79.31,79.46,79.3,79.43,829304.0,75.9843,76.128,75.9747,76.0992,829304.0
2023-10-12 09:30:00,79.41,79.41,78.79,78.79,369259.0,76.0801,76.0801,75.4861,75.4861,369259.0
2023-10-12 09:40:00,78.8,79.08,78.67,78.75,376696.0,75.4957,75.7639,75.3711,75.4478,376696.0
2023-10-12 09:50:00,78.76,78.88,78.59,78.65,191443.0,75.4573,75.5723,75.2945,75.352,191443.0
2023-10-12 10:00:00,78.65,78.68,78.55,78.6,153350.0,75.352,75.3807,75.2562,75.3041,153350.0
2023-10-12 10:10:00,78.59,78.63,78.45,78.5,208282.0,75.2945,75.3328,75.1603,75.2082,208282.0
2023-10-12 10:20:00,78.49,78.49,78.29,78.33,368766.0,75.1987,75.1987,75.0071,75.0454,368766.0
2023-10-12 10:30:00,78.33,78.42,78.29,78.29,161435.0,75.0454,75.1316,75.0071,75.0071,161435.0
2023-10-12 10:40:00,78.29,78.4,78.16,78.39,170662.0,75.0071,75.1124,74.8825,75.1029,170662.0
2023-10-12 10:50:00,78.4,78.47,78.33,78.45,114760.0,75.1124,75.1795,75.0454,75.1603,114760.0
2023-10-12 11:00:00,78.45,78.5,78.34,78.45,199041.0,75.1603,75.2082,75.055,75.1603,199041.0
2023-10-12 11:10:00,78.45,78.62,78.41,78.62,109220.0,75.1603,75.3232,75.122,75.3232,109220.0
2023-10-12 11:20:00,78.63,78.7,78.55,78.66,164930.0,75.3328,75.3999,75.2562,75.3615,164930.0
2023-10-12 11:30:00,78.66,78.67,78.58,78.66,85652.0,75.3615,75.3711,75.2849,75.3615,85652.0
2023-10-12 11:40:00,78.65,78.67,78.54,78.54,77784.0,75.352,75.3711,75.2466,75.2466,77784.0
2023-10-12 11:50:00,78.54,78.72,78.54,78.71,89740.0,75.2466,75.419,75.2466,75.4094,89740.0
2023-10-12 12:00:00,78.72,78.8,78.71,78.78,73963.0,75.419,75.4957,75.4094,75.4765,73963.0
2023-10-12 12:10:00,78.79,78.87,78.73,78.84,83796.0,75.4861,75.5627,75.4286,75.534,83796.0
2023-10-12 12:20:00,78.84,78.94,78.8,78.88,93854.0,75.534,75.6298,75.4957,75.5723,93854.0
2023-10-12 12:30:00,78.88,78.91,78.82,78.9,53053.0,75.5723,75.6011,75.5148,75.5915,53053.0
2023-10-12 12:40:00,78.91,78.93,78.83,78.83,35958.0,75.6011,75.6202,75.5244,75.5244,35958.0
2023-10-12 12:50:00,78.83,78.85,78.74,78.78,48870.0,75.5244,75.5436,75.4382,75.4765,48870.0
2023-10-12 13:00:00,78.77,78.77,78.27,78.33,327763.0,75.4669,75.4669,74.9879,75.0454,327763.0
2023-10-12 13:10:00,78.32,78.41,78.27,78.33,115419.0,75.0358,75.122,74.9879,75.0454,115419.0
2023-10-12 13:20:00,78.33,78.37,78.17,78.17,151085.0,75.0454,75.0837,74.8921,74.8921,151085.0
2023-10-12 13:30:00,78.17,78.2,78.02,78.02,152452.0,74.8921,74.9208,74.7484,74.7484,152452.0
2023-10-12 13:40:00,78.02,78.08,77.97,78.02,120038.0,74.7484,74.8059,74.7005,74.7484,120038.0
2023-10-12 13:50:00,78.02,78.07,77.92,77.95,165759.0,74.7484,74.7963,74.6526,74.6813,165759.0
2023-10-12 14:00:00,77.95,78.07,77.94,77.95,135793.0,74.6813,74.7963,74.6717,74.6813,135793.0
2023-10-12 14:10:00,77.94,77.96,77.85,77.89,196244.0,74.6717,74.6909,74.5855,74.6238,196244.0
2023-10-12 14:20:00,77.89,78.13,77.89,78.12,246863.0,74.6238,74.8538,74.6238,74.8442,246863.0
2023-10-12 14:30:00,78.1,78.2,78.05,78.12,92782.0,74.825,74.9208,74.7771,74.8442,92782.0
2023-10-12 14:40:00,78.12,78.2,78.08,78.19,136307.0,74.8442,74.9208,74.8059,74.9112,136307.0
2023-10-12 14:50:00,78.19,78.22,78.12,78.14,99129.0,74.9112,74.94,74.8442,74.8633,99129.0
2023-10-12 15:00:00,78.14,78.22,78.1,78.21,106646.0,74.8633,74.94,74.825,74.9304,106646.0
2023-10-12 15:10:00,78.21,78.27,78.12,78.26,214778.0,74.9304,74.9879,74.8442,74.9783,214778.0
2023-10-12 15:20:00,78.26,78.27,78.16,78.22,182741.0,74.9783,74.9879,74.8825,74.94,182741.0
2023-10-12 15:30:00,78.23,78.43,78.2,78.42,188658.0,74.9496,75.1412,74.9208,75.1316,188658.0
2023-10-12 15:40:00,78.42,78.44,78.25,78.3,308745.0,75.1316,75.1508,74.9687,75.0166,308745.0
2023-10-12 15:50:00,78.29,78.4,78.22,78.24,1099175.0,75.0071,75.1124,74.94,74.9591,1099175.0
2023-10-13 09:30:00,78.73,78.86,78.21,78.28,416560.0,75.4286,75.5532,74.9304,74.9975,416560.0
2023-10-13 09:40:00,78.29,78.4,78.15,78.39,337419.0,75.0071,75.1124,74.8729,75.1029,337419.0
2023-10-13 09:50:00,78.4,78.51,78.05,78.12,342849.0,75.1124,75.2178,74.7771,74.8442,342849.0
2023-10-13 10:00:00,78.11,78.19,77.99,78.17,327456.0,74.8346,74.9112,74.7196,74.8921,327456.0
2023-10-13 10:10:00,78.18,78.28,78.16,78.24,149239.0,74.9017,74.9975,74.8825,74.9591,149239.0
2023-10-13 10:20:00,78.24,78.48,78.23,78.46,197680.0,74.9591,75.1891,74.9496,75.1699,197680.0
2023-10-13 10:30:00,78.46,78.6,78.3,78.31,178348.0,75.1699,75.3041,75.0166,75.0262,178348.0
2023-10-13 10:40:00,78.31,78.31,78.18,78.26,125715.0,75.0262,75.0262,74.9017,74.9783,125715.0
2023-10-13 10:50:00,78.26,78.26,77.93,77.96,163752.0,74.9783,74.9783,74.6621,74.6909,163752.0
2023-10-13 11:00:00,77.96,77.97,77.75,77.89,159566.0,74.6909,74.7005,74.4897,74.6238,159566.0
2023-10-13 11:10:00,77.9,78.12,77.87,78.09,154317.0,74.6334,74.8442,74.6047,74.8154,154317.0
2023-10-13 11:20:00,78.09,78.16,78.0,78.12,126375.0,74.8154,74.8825,74.7292,74.8442,126375.0
2023-10-13 11:30:00,78.11,78.17,78.05,78.14,117785.0,74.8346,74.8921,74.7771,74.8633,117785.0
2023-10-13 11:40:00,78.15,78.2,78.09,78.11,103446.0,74.8729,74.9208,74.8154,74.8346,103446.0
2023-10-13 11:50:00,78.11,78.12,77.84,77.91,144747.0,74.8346,74.8442,74.5759,74.643,144747.0
2023-10-13 12:00:00,77.9,78.04,77.89,78.03,82806.0,74.6334,74.7675,74.6238,74.758,82806.0
2023-10-13 12:10:00,78.03,78.07,77.89,78.04,104630.0,74.758,74.7963,74.6238,74.7675,104630.0
2023-10-13 12:20:00,78.04,78.1,78.03,78.08,125789.0,74.7675,74.825,74.758,74.8059,125789.0
2023-10-13 12:30:00,78.08,78.17,78.06,78.1,106295.0,74.8059,74.8921,74.7867,74.825,106295.0
2023-10-13 12:40:00,78.11,78.18,78.06,78.06,73409.0,74.8346,74.9017,74.7867,74.7867,73409.0
2023-10-13 12:50:00,78.05,78.05,77.86,78.04,115615.0,74.7771,74.7771,74.5951,74.7675,115615.0
2023-10-13 13:00:00,78.04,78.15,77.95,78.03,98604.0,74.7675,74.8729,74.6813,74.758,98604.0
2023-10-13 13:10:00,78.03,78.1,77.95,78.03,207816.0,74.758,74.825,74.6813,74.758,207816.0
2023-10-13 13:20:00,78.04,78.1,77.9,77.93,140586.0,74.7675,74.825,74.6334,74.6621,140586.0
2023-10-13 13:30:00,77.93,77.98,77.87,77.97,137904.0,74.6621,74.7101,74.6047,74.7005,137904.0
2023-10-13 13:40:00,77.96,78.28,77.96,78.17,266767.0,74.6909,74.9975,74.6909,74.8921,266767.0
2023-10-13 13:50:00,78.18,78.25,78.17,78.19,98326.0,74.9017,74.9687,74.8921,74.9112,98326.0
2023-10-13 14:00:00,78.19,78.31,78.16,78.25,185936.0,74.9112,75.0262,74.8825,74.9687,185936.0
2023-10-13 14:10:00,78.25,78.33,78.23,78.31,144214.0,74.9687,75.0454,74.9496,75.0262,144214.0
2023-10-13 14:20:00,78.31,78.35,78.17,78.23,94740.0,75.0262,75.0645,74.8921,74.9496,94740.0
2023-10-13 14:30:00,78.23,78.28,78.09,78.11,186723.0,74.9496,74.9975,74.8154,74.8346,186723.0
2023-10-13 14:40:00,78.1,78.13,77.91,77.92,193471.0,74.825,74.8538,74.643,74.6526,193471.0
2023-10-13 14:50:00,77.91,78.11,77.89,78.08,173526.0,74.643,74.8346,74.6238,74.8059,173526.0
2023-10-13 15:00:00,78.08,78.15,77.91,78.05,150663.0,74.8059,74.8729,74.643,74.7771,150663.0
2023-10-13 15:10:00,78.04,78.19,78.01,78.04,218051.0,74.7675,74.9112,74.7388,74.7675,218051.0
2023-10-13 15:20:00,78.02,78.07,77.89,77.92,216473.0,74.7484,74.7963,74.6238,74.6526,216473.0
2023-10-13 15:30:00,77.92,78.08,77.92,77.97,251197.0,74.6526,74.8059,74.6526,74.7005,251197.0
2023-10-13 15:40:00,77.96,78.02,77.88,78.01,346317.0,74.6909,74.7484,74.6142,74.7388,346317.0
2023-10-13 15:50:00,78.0,78.15,77.94,78.14,812155.0,74.7292,74.8729,74.6717,74.8633,812155.0
2023-10-16 09:30:00,78.75,78.84,78.06,78.07,347657.0,75.4478,75.534,74.7867,74.7963,347657.0
2023-10-16 09:40:00,78.08,78.32,77.81,78.31,284098.0,74.8059,75.0358,74.5472,75.0262,284098.0
2023-10-16 09:50:00,78.31,78.53,78.08,78.13,186052.0,75.0262,75.237,74.8059,74.8538,186052.0
2023-10-16 10:00:00,78.13,78.13,77.9,78.04,174087.0,74.8538,74.8538,74.6334,74.7675,174087.0
2023-10-16 10:10:00,78.04,78.39,78.03,78.34,158185.0,74.7675,75.1029,74.758,75.055,158185.0
2023-10-16 10:20:00,78.33,78.53,78.3,78.52,136438.0,75.0454,75.237,75.0166,75.2274,136438.0
2023-10-16 10:30:00,78.53,78.83,78.52,78.73,298612.0,75.237,75.5244,75.2274,75.4286,298612.0
2023-10-16 10:40:00,78.73,78.87,78.69,78.85,149038.0,75.4286,75.5627,75.3903,75.5436,149038.0
2023-10-16 10:50:00,78.85,78.97,78.82,78.94,170770.0,75.5436,75.6585,75.5148,75.6298,170770.0
2023-10-16 11:00:00,78.96,79.06,78.95,78.95,129275.0,75.649,75.7448,75.6394,75.6394,129275.0
2023-10-16 11:10:00,78.96,78.96,78.81,78.9,94668.0,75.649,75.649,75.5052,75.5915,94668.0
2023-10-16 11:20:00,78.9,78.99,78.87,78.93,54247.0,75.5915,75.6777,75.5627,75.6202,54247.0
2023-10-16 11:30:00,78.94,78.97,78.73,78.8,139444.0,75.6298,75.6585,75.4286,75.4957,139444.0
2023-10-16 11:40:00,78.8,78.84,78.74,78.81,107401.0,75.4957,75.534,75.4382,75.5052,107401.0
2023-10-16 11:50:00,78.82,78.92,78.8,78.91,43580.0,75.5148,75.6106,75.4957,75.6011,43580.0
2023-10-16 12:00:00,78.92,78.94,78.86,78.93,81112.0,75.6106,75.6298,75.5532,75.6202,81112.0
2023-10-16 12:10:00,78.93,78.94,78.86,78.91,69025.0,75.6202,75.6298,75.5532,75.6011,69025.0
2023-10-16 12:20:00,78.9,78.94,78.79,78.86,80207.0,75.5915,75.6298,75.4861,75.5532,80207.0
2023-10-16 12:30:00,78.86,78.92,78.84,78.88,65738.0,75.5532,75.6106,75.534,75.5723,65738.0
2023-10-16 12:40:00,78.88,78.92,78.86,78.86,46004.0,75.5723,75.6106,75.5532,75.5532,46004.0
2023-10-16 12:50:00,78.86,78.9,78.77,78.86,70364.0,75.5532,75.5915,75.4669,75.5532,70364.0
2023-10-16 13:00:00,78.86,79.0,78.85,78.99,85375.0,75.5532,75.6873,75.5436,75.6777,85375.0
2023-10-16 13:10:00,78.99,79.04,78.98,78.98,60939.0,75.6777,75.7256,75.6681,75.6681,60939.0
2023-10-16 13:20:00,78.97,79.0,78.72,78.99,179127.0,75.6585,75.6873,75.419,75.6777,179127.0
2023-10-16 13:30:00,79.0,79.06,78.93,79.05,135193.0,75.6873,75.7448,75.6202,75.7352,135193.0
2023-10-16 13:40:00,79.06,79.14,79.06,79.13,71347.0,75.7448,75.8214,75.7448,75.8118,71347.0
2023-10-16 13:50:00,79.13,79.19,79.09,79.17,74532.0,75.8118,75.8693,75.7735,75.8502,74532.0
2023-10-16 14:00:00,79.18,79.18,79.1,79.16,62170.0,75.8597,75.8597,75.7831,75.8406,62170.0
2023-10-16 14:10:00,79.16,79.21,79.13,79.19,69703.0,75.8406,75.8885,75.8118,75.8693,69703.0
2023-10-16 14:20:00,79.19,79.2,79.0,79.02,76622.0,75.8693,75.8789,75.6873,75.7064,76622.0
2023-10-16 14:30:00,78.99,79.06,78.87,78.94,134092.0,75.6777,75.7448,75.5627,75.6298,134092.0
2023-10-16 14:40:00,78.93,78.99,78.9,78.95,85627.0,75.6202,75.6777,75.5915,75.6394,85627.0
2023-10-16 14:50:00,78.96,79.11,78.96,79.1,91073.0,75.649,75.7927,75.649,75.7831,91073.0
2023-10-16 15:00:00,79.11,79.12,78.98,79.09,87384.0,75.7927,75.8022,75.6681,75.7735,87384.0
2023-10-16 15:10:00,79.11,79.14,79.06,79.09,119189.0,75.7927,75.8214,75.7448,75.7735,119189.0
2023-10-16 15:20:00,79.1,79.21,79.1,79.19,113923.0,75.7831,75.8885,75.7831,75.8693,113923.0
2023-10-16 15:30:00,79.19,79.21,79.03,79.04,142584.0,75.8693,75.8885,75.716,75.7256,142584.0
2023-10-16 15:40:00,79.04,79.16,79.03,79.08,218642.0,75.7256,75.8406,75.716,75.7639,218642.0
2023-10-16 15:50:00,79.08,79.08,78.93,78.99,802237.0,75.7639,75.7639,75.6202,75.6777,802237.0
2023-10-17 09:30:00,78.26,79.19,78.26,79.18,730889.0,74.9783,75.8693,74.9783,75.8597,730889.0
2023-10-17 09:40:00,79.19,79.26,78.94,79.0,304391.0,75.8693,75.9364,75.6298,75.6873,304391.0
2023-10-17 09:50:00,79.01,79.18,78.88,78.93,278822.0,75.6969,75.8597,75.5723,75.6202,278822.0
2023-10-17 10:00:00,78.92,79.04,78.79,79.04,424093.0,75.6106,75.7256,75.4861,75.7256,424093.0
2023-10-17 10:10:00,79.04,79.3,78.98,79.28,247779.0,75.7256,75.9747,75.6681,75.9555,247779.0
2023-10-17 10:20:00,79.28,79.41,79.23,79.33,186457.0,75.9555,76.0801,75.9076,76.0034,186457.0
2023-10-17 10:30:00,79.32,79.33,79.17,79.29,236050.0,75.9939,76.0034,75.8502,75.9651,236050.0
2023-10-17 10:40:00,79.28,79.32,79.12,79.22,188389.0,75.9555,75.9939,75.8022,75.8981,188389.0
2023-10-17 10:50:00,79.22,79.3,79.15,79.27,109430.0,75.8981,75.9747,75.831,75.946,109430.0
2023-10-17 11:00:00,79.27,79.33,79.16,79.19,118084.0,75.946,76.0034,75.8406,75.8693,118084.0
2023-10-17 11:10:00,79.2,79.34,79.18,79.33,115539.0,75.8789,76.013,75.8597,76.0034,115539.0
2023-10-17 11:20:00,79.33,79.37,79.25,79.31,147250.0,76.0034,76.0418,75.9268,75.9843,147250.0
2023-10-17 11:30:00,79.31,79.49,79.27,79.48,428485.0,75.9843,76.1567,75.946,76.1472,428485.0
2023-10-17 11:40:00,79.47,79.65,79.44,79.63,102852.0,76.1376,76.31,76.1088,76.2909,102852.0
2023-10-17 11:50:00,79.64,79.73,79.63,79.67,144940.0,76.3004,76.3867,76.2909,76.3292,144940.0
2023-10-17 12:00:00,79.67,79.82,79.66,79.74,113376.0,76.3292,76.4729,76.3196,76.3963,113376.0
2023-10-17 12:10:00,79.74,79.76,79.59,79.63,165043.0,76.3963,76.4154,76.2525,76.2909,165043.0
2023-10-17 12:20:00,79.63,79.73,79.58,79.73,89105.0,76.2909,76.3867,76.243,76.3867,89105.0
2023-10-17 12:30:00,79.73,79.74,79.46,79.46,115632.0,76.3867,76.3963,76.128,76.128,115632.0
2023-10-17 12:40:00,79.46,79.47,79.26,79.29,84440.0,76.128,76.1376,75.9364,75.9651,84440.0
2023-10-17 12:50:00,79.28,79.33,79.05,79.08,280464.0,75.9555,76.0034,75.7352,75.7639,280464.0
2023-10-17 13:00:00,79.08,79.09,78.82,78.98,538119.0,75.7639,75.7735,75.5148,75.6681,538119.0
2023-10-17 13:10:00,78.97,78.98,78.86,78.91,106338.0,75.6585,75.6681,75.5532,75.6011,106338.0
2023-10-17 13:20:00,78.9,78.94,78.86,78.91,104660.0,75.5915,75.6298,75.5532,75.6011,104660.0
2023-10-17 13:30:00,78.92,78.97,78.76,78.82,172006.0,75.6106,75.6585,75.4573,75.5148,172006.0
2023-10-17 13:40:00,78.8,78.84,78.73,78.79,127561.0,75.4957,75.534,75.4286,75.4861,127561.0
2023-10-17 13:50:00,78.78,78.78,78.59,78.67,235788.0,75.4765,75.4765,75.2945,75.3711,235788.0
2023-10-17 14:00:00,78.67,78.7,78.56,78.63,179372.0,75.3711,75.3999,75.2657,75.3328,179372.0
2023-10-17 14:10:00,78.63,78.67,78.5,78.57,270684.0,75.3328,75.3711,75.2082,75.2753,270684.0
2023-10-17 14:20:00,78.56,78.63,78.55,78.57,132672.0,75.2657,75.3328,75.2562,75.2753,132672.0
2023-10-17 14:30:00,78.57,78.57,78.44,78.54,197224.0,75.2753,75.2753,75.1508,75.2466,197224.0
2023-10-17 14:40:00,78.55,78.65,78.53,78.55,232173.0,75.2562,75.352,75.237,75.2562,232173.0
2023-10-17 14:50:00,78.55,78.55,78.28,78.45,198643.0,75.2562,75.2562,74.9975,75.1603,198643.0
2023-10-17 15:00:00,78.44,78.61,78.41,78.58,221583.0,75.1508,75.3136,75.122,75.2849,221583.0
2023-10-17 15:10:00,78.59,78.64,78.56,78.61,196185.0,75.2945,75.3424,75.2657,75.3136,196185.0
2023-10-17 15:20:00,78.62,78.77,78.62,78.77,307510.0,75.3232,75.4669,75.3232,75.4669,307510.0
2023-10-17 15:30:00,78.77,78.81,78.67,78.68,205847.0,75.4669,75.5052,75.3711,75.3807,205847.0
2023-10-17 15:40:00,78.68,78.72,78.62,78.68,324807.0,75.3807,75.419,75.3232,75.3807,324807.0
2023-10-17 15:50:00,78.67,78.82,78.67,78.79,889281.0,75.3711,75.5148,75.3711,75.4861,889281.0
2023-10-18 09:30:00,78.26,78.49,77.99,78.0,401679.0,74.9783,75.1987,74.7196,74.7292,401679.0
2023-10-18 09:40:00,78.01,78.07,77.78,77.93,213379.0,74.7388,74.7963,74.5184,74.6621,213379.0
2023-10-18 09:50:00,77.94,77.94,77.69,77.8,135734.0,74.6717,74.6717,74.4322,74.5376,135734.0
2023-10-18 10:00:00,77.79,77.95,77.53,77.88,137219.0,74.528,74.6813,74.2789,74.6142,137219.0
2023-10-18 10:10:00,77.89,78.13,77.85,78.13,102881.0,74.6238,74.8538,74.5855,74.8538,102881.0
2023-10-18 10:20:00,78.13,78.16,77.78,77.79,123560.0,74.8538,74.8825,74.5184,74.528,123560.0
2023-10-18 10:30:00,77.78,77.97,77.76,77.92,95942.0,74.5184,74.7005,74.4993,74.6526,95942.0
2023-10-18 10:40:00,77.91,77.91,77.67,77.67,208422.0,74.643,74.643,74.4131,74.4131,208422.0
2023-10-18 10:50:00,77.66,77.73,77.55,77.73,100714.0,74.4035,74.4705,74.2981,74.4705,100714.0
2023-10-18 11:00:00,77.71,77.8,77.66,77.67,63376.0,74.4514,74.5376,74.4035,74.4131,63376.0
2023-10-18 11:10:00,77.68,77.72,77.62,77.68,149689.0,74.4226,74.461,74.3651,74.4226,149689.0
2023-10-18 11:20:00,77.67,77.75,77.56,77.66,201362.0,74.4131,74.4897,74.3077,74.4035,201362.0
2023-10-18 11:30:00,77.66,77.66,77.48,77.51,98682.0,74.4035,74.4035,74.231,74.2598,98682.0
2023-10-18 11:40:00,77.51,77.52,77.31,77.34,121116.0,74.2598,74.2693,74.0681,74.0969,121116.0
2023-10-18 11:50:00,77.35,77.47,77.35,77.47,191434.0,74.1065,74.2214,74.1065,74.2214,191434.0
2023-10-18 12:00:00,77.46,77.68,77.39,77.56,154772.0,74.2119,74.4226,74.1448,74.3077,154772.0
2023-10-18 12:10:00,77.56,77.57,77.37,77.41,142565.0,74.3077,74.3172,74.1256,74.164,142565.0
2023-10-18 12:20:00,77.41,77.45,77.32,77.36,117832.0,74.164,74.2023,74.0777,74.1161,117832.0
2023-10-18 12:30:00,77.36,77.38,77.27,77.31,154356.0,74.1161,74.1352,74.0298,74.0681,154356.0
2023-10-18 12:40:00,77.32,77.44,77.32,77.41,127252.0,74.0777,74.1927,74.0777,74.164,127252.0
2023-10-18 12:50:00,77.4,77.4,77.35,77.37,84601.0,74.1544,74.1544,74.1065,74.1256,84601.0
2023-10-18 13:00:00,77.37,77.73,77.33,77.71,201414.0,74.1256,74.4705,74.0873,74.4514,201414.0
2023-10-18 13:10:00,77.71,77.79,77.6,77.63,200847.0,74.4514,74.528,74.346,74.3747,200847.0
2023-10-18 13:20:00,77.62,77.65,77.5,77.56,105155.0,74.3651,74.3939,74.2502,74.3077,105155.0
2023-10-18 13:30:00,77.55,77.55,77.29,77.34,115137.0,74.2981,74.2981,74.049,74.0969,115137.0
2023-10-18 13:40:00,77.33,77.51,77.32,77.51,66136.0,74.0873,74.2598,74.0777,74.2598,66136.0
2023-10-18 13:50:00,77.51,77.7,77.5,77.68,83245.0,74.2598,74.4418,74.2502,74.4226,83245.0
2023-10-18 14:00:00,77.69,77.91,77.62,77.84,177809.0,74.4322,74.643,74.3651,74.5759,177809.0
2023-10-18 14:10:00,77.84,77.85,77.6,77.61,102111.0,74.5759,74.5855,74.346,74.3556,102111.0
2023-10-18 14:20:00,77.61,77.65,77.52,77.56,104078.0,74.3556,74.3939,74.2693,74.3077,104078.0
2023-10-18 14:30:00,77.56,77.69,77.51,77.53,147403.0,74.3077,74.4322,74.2598,74.2789,147403.0
2023-10-18 14:40:00,77.53,77.58,77.48,77.53,161224.0,74.2789,74.3268,74.231,74.2789,161224.0
2023-10-18 14:50:00,77.52,77.54,77.38,77.48,145211.0,74.2693,74.2885,74.1352,74.231,145211.0
2023-10-18 15:00:00,77.47,77.48,77.32,77.32,118151.0,74.2214,74.231,74.0777,74.0777,118151.0
2023-10-18 15:10:00,77.32,77.46,77.32,77.41,146513.0,74.0777,74.2119,74.0777,74.164,146513.0
2023-10-18 15:20:00,77.4,77.45,77.32,77.38,127782.0,74.1544,74.2023,74.0777,74.1352,127782.0
2023-10-18 15:30:00,77.39,77.48,77.35,77.36,177326.0,74.1448,74.231,74.1065,74.1161,177326.0
2023-10-18 15:40:00,77.35,77.36,77.03,77.11,511633.0,74.1065,74.1161,73.7999,73.8765,511633.0
2023-10-18 15:50:00,77.11,77.18,77.04,77.06,969220.0,73.8765,73.9436,73.8095,73.8286,969220.0
2023-10-19 09:30:00,76.47,76.74,76.35,76.66,494486.0,73.2634,73.522,73.1484,73.4454,494486.0
2023-10-19 09:40:00,76.67,76.67,76.49,76.59,255234.0,73.455,73.455,73.2825,73.3783,255234.0
2023-10-19 09:50:00,76.58,76.73,76.48,76.73,287778.0,73.3688,73.5125,73.273,73.5125,287778.0
2023-10-19 10:00:00,76.72,76.75,76.54,76.57,214370.0,73.5029,73.5316,73.3304,73.3592,214370.0
2023-10-19 10:10:00,76.58,76.75,76.41,76.44,178215.0,73.3688,73.5316,73.2059,73.2346,178215.0
2023-10-19 10:20:00,76.44,76.47,76.23,76.25,233595.0,73.2346,73.2634,73.0334,73.0526,233595.0
2023-10-19 10:30:00,76.24,76.29,76.08,76.13,252446.0,73.043,73.0909,72.8897,72.9376,252446.0
2023-10-19 10:40:00,76.12,76.28,76.06,76.22,182115.0,72.928,73.0813,72.8706,73.0239,182115.0
2023-10-19 10:50:00,76.21,76.26,75.98,76.01,164162.0,73.0143,73.0622,72.7939,72.8227,164162.0
2023-10-19 11:00:00,76.0,76.33,75.96,76.28,187319.0,72.8131,73.1292,72.7748,73.0813,187319.0
2023-10-19 11:10:00,76.28,76.38,76.23,76.3,165009.0,73.0813,73.1771,73.0334,73.1005,165009.0
2023-10-19 11:20:00,76.3,76.48,76.19,76.4,158970.0,73.1005,73.273,72.9951,73.1963,158970.0
2023-10-19 11:30:00,76.4,76.61,76.4,76.6,171922.0,73.1963,73.3975,73.1963,73.3879,171922.0
2023-10-19 11:40:00,76.6,76.82,76.6,76.65,180955.0,73.3879,73.5987,73.3879,73.4358,180955.0
2023-10-19 11:50:00,76.64,76.65,76.45,76.47,139861.0,73.4262,73.4358,73.2442,73.2634,139861.0
2023-10-19 12:00:00,76.46,76.84,76.3,76.6,570668.0,73.2538,73.6179,73.1005,73.3879,570668.0
2023-10-19 12:10:00,76.59,76.9,76.58,76.87,326651.0,73.3783,73.6753,73.3688,73.6466,326651.0
2023-10-19 12:20:00,76.87,77.08,76.34,76.41,327390.0,73.6466,73.8478,73.1388,73.2059,327390.0
2023-10-19 12:30:00,76.41,76.48,75.98,76.16,463610.0,73.2059,73.273,72.7939,72.9664,463610.0
2023-10-19 12:40:00,76.16,76.44,76.07,76.41,446667.0,72.9664,73.2346,72.8801,73.2059,446667.0
2023-10-19 12:50:00,76.42,76.64,76.3,76.58,399906.0,73.2155,73.4262,73.1005,73.3688,399906.0
2023-10-19 13:00:00,76.58,76.83,76.56,76.77,260327.0,73.3688,73.6083,73.3496,73.5508,260327.0
2023-10-19 13:10:00,76.77,76.77,76.46,76.56,214580.0,73.5508,73.5508,73.2538,73.3496,214580.0
2023-10-19 13:20:00,76.56,76.57,76.32,76.47,195011.0,73.3496,73.3592,73.1197,73.2634,195011.0
2023-10-19 13:30:00,76.47,76.62,76.14,76.17,200547.0,73.2634,73.4071,72.9472,72.976,200547.0
2023-10-19 13:40:00,76.16,76.18,76.0,76.05,231945.0,72.9664,72.9855,72.8131,72.861,231945.0
2023-10-19 13:50:00,76.05,76.21,76.0,76.13,176487.0,72.861,73.0143,72.8131,72.9376,176487.0
2023-10-19 14:00:00,76.12,76.27,76.02,76.03,146698.0,72.928,73.0718,72.8322,72.8418,146698.0
2023-10-19 14:10:00,76.03,76.12,75.94,76.04,139021.0,72.8418,72.928,72.7556,72.8514,139021.0
2023-10-19 14:20:00,76.05,76.07,75.9,75.98,313623.0,72.861,72.8801,72.7173,72.7939,313623.0
2023-10-19 14:30:00,75.97,75.97,75.72,75.79,177497.0,72.7843,72.7843,72.5448,72.6119,177497.0
2023-10-19 14:40:00,75.76,75.76,75.62,75.67,220620.0,72.5831,72.5831,72.449,72.4969,220620.0
2023-10-19 14:50:00,75.66,75.74,75.57,75.64,111382.0,72.4873,72.564,72.4011,72.4682,111382.0
2023-10-19 15:00:00,75.62,75.74,75.57,75.59,212315.0,72.449,72.564,72.4011,72.4203,212315.0
2023-10-19 15:10:00,75.6,75.62,75.38,75.46,169243.0,72.4299,72.449,72.2191,72.2957,169243.0
2023-10-19 15:20:00,75.46,75.47,75.26,75.31,177526.0,72.2957,72.3053,72.1041,72.152,177526.0
2023-10-19 15:30:00,75.31,75.52,75.31,75.36,217643.0,72.152,72.3532,72.152,72.1999,217643.0
2023-10-19 15:40:00,75.36,75.37,75.11,75.36,504607.0,72.1999,72.2095,71.9604,72.1999,504607.0
2023-10-19 15:50:00,75.36,75.44,75.21,75.22,995251.0,72.1999,72.2766,72.0562,72.0658,995251.0
2023-10-20 09:30:00,75.37,75.72,75.37,75.6,394227.0,72.2095,72.5448,72.2095,72.4299,394227.0
2023-10-20 09:40:00,75.6,75.87,75.46,75.72,267552.0,72.4299,72.6885,72.2957,72.5448,267552.0
2023-10-20 09:50:00,75.73,75.77,75.34,75.47,196944.0,72.5544,72.5927,72.1808,72.3053,196944.0
2023-10-20 10:00:00,75.46,75.46,75.19,75.36,146104.0,72.2957,72.2957,72.037,72.1999,146104.0
2023-10-20 10:10:00,75.37,75.39,75.25,75.33,108424.0,72.2095,72.2287,72.0945,72.1712,108424.0
2023-10-20 10:20:00,75.32,75.42,75.21,75.31,89974.0,72.1616,72.2574,72.0562,72.152,89974.0
2023-10-20 10:30:00,75.31,75.5,75.3,75.36,131860.0,72.152,72.334,72.1424,72.1999,131860.0
2023-10-20 10:40:00,75.35,75.63,75.31,75.63,169131.0,72.1903,72.4586,72.152,72.4586,169131.0
2023-10-20 10:50:00,75.63,75.7,75.46,75.52,227560.0,72.4586,72.5257,72.2957,72.3532,227560.0
2023-10-20 11:00:00,75.51,75.58,75.41,75.42,203824.0,72.3436,72.4107,72.2478,72.2574,203824.0
2023-10-20 11:10:00,75.42,75.48,75.3,75.33,178987.0,72.2574,72.3149,72.1424,72.1712,178987.0
2023-10-20 11:20:00,75.33,75.34,75.2,75.25,106072.0,72.1712,72.1808,72.0466,72.0945,106072.0
2023-10-20 11:30:00,75.23,75.33,75.15,75.24,179887.0,72.0754,72.1712,71.9987,72.0849,179887.0
2023-10-20 11:40:00,75.24,75.39,75.2,75.35,133184.0,72.0849,72.2287,72.0466,72.1903,133184.0
2023-10-20 11:50:00,75.34,75.47,75.27,75.36,171397.0,72.1808,72.3053,72.1137,72.1999,171397.0
2023-10-20 12:00:00,75.35,75.4,75.13,75.14,131893.0,72.1903,72.2382,71.9796,71.9891,131893.0
2023-10-20 12:10:00,75.14,75.24,75.13,75.24,119454.0,71.9891,72.0849,71.9796,72.0849,119454.0
2023-10-20 12:20:00,75.25,75.5,75.24,75.41,196380.0,72.0945,72.334,72.0849,72.2478,196380.0
2023-10-20 12:30:00,75.41,75.55,75.41,75.48,148611.0,72.2478,72.382,72.2478,72.3149,148611.0
2023-10-20 12:40:00,75.47,75.47,75.35,75.42,98044.0,72.3053,72.3053,72.1903,72.2574,98044.0
2023-10-20 12:50:00,75.41,75.49,75.34,75.44,117841.0,72.2478,72.3245,72.1808,72.2766,117841.0
2023-10-20 13:00:00,75.44,75.44,75.19,75.22,95761.0,72.2766,72.2766,72.037,72.0658,95761.0
2023-10-20 13:10:00,75.22,75.54,75.2,75.51,207432.0,72.0658,72.3724,72.0466,72.3436,207432.0
2023-10-20 13:20:00,75.51,75.52,75.37,75.41,122132.0,72.3436,72.3532,72.2095,72.2478,122132.0
2023-10-20 13:30:00,75.42,75.43,75.29,75.29,117030.0,72.2574,72.267,72.1329,72.1329,117030.0
2023-10-20 13:40:00,75.29,75.44,75.29,75.31,152422.0,72.1329,72.2766,72.1329,72.152,152422.0
2023-10-20 13:50:00,75.31,75.43,75.25,75.43,122241.0,72.152,72.267,72.0945,72.267,122241.0
2023-10-20 14:00:00,75.43,75.45,75.32,75.41,160601.0,72.267,72.2861,72.1616,72.2478,160601.0
2023-10-20 14:10:00,75.42,75.43,75.25,75.3,192412.0,72.2574,72.267,72.0945,72.1424,192412.0
2023-10-20 14:20:00,75.3,75.36,75.28,75.31,85398.0,72.1424,72.1999,72.1233,72.152,85398.0
2023-10-20 14:30:00,75.3,75.49,75.22,75.36,169294.0,72.1424,72.3245,72.0658,72.1999,169294.0
2023-10-20 14:40:00,75.35,75.39,75.28,75.31,96951.0,72.1903,72.2287,72.1233,72.152,96951.0
2023-10-20 14:50:00,75.31,75.31,75.15,75.17,105362.0,72.152,72.152,71.9987,72.0179,105362.0
2023-10-20 15:00:00,75.17,75.29,75.15,75.16,111336.0,72.0179,72.1329,71.9987,72.0083,111336.0
2023-10-20 15:10:00,75.16,75.24,75.0,75.22,445530.0,72.0083,72.0849,71.855,72.0658,445530.0
2023-10-20 15:20:00,75.21,75.21,74.96,75.1,188715.0,72.0562,72.0562,71.8167,71.9508,188715.0
2023-10-20 15:30:00,75.1,75.16,75.0,75.04,217442.0,71.9508,72.0083,71.855,71.8933,217442.0
2023-10-20 15:40:00,75.03,75.03,74.85,74.97,276466.0,71.8838,71.8838,71.7113,71.8263,276466.0
2023-10-20 15:50:00,74.96,74.97,74.72,74.75,1175192.0,71.8167,71.8263,71.5868,71.6155,1175192.0
2023-10-23 09:30:00,74.18,74.21,73.84,74.01,295385.0,71.0694,71.0981,70.7437,70.9065,295385.0
2023-10-23 09:40:00,74.0,74.33,73.93,74.32,404208.0,70.8969,71.2131,70.8299,71.2035,404208.0
2023-10-23 09:50:00,74.33,74.53,74.16,74.45,269048.0,71.2131,71.4047,71.0502,71.3281,269048.0
2023-10-23 10:00:00,74.44,74.66,74.4,74.63,188995.0,71.3185,71.5293,71.2802,71.5005,188995.0
2023-10-23 10:10:00,74.64,74.88,74.64,74.82,204989.0,71.5101,71.74,71.5101,71.6826,204989.0
2023-10-23 10:20:00,74.82,74.86,74.48,74.48,166130.0,71.6826,71.7209,71.3568,71.3568,166130.0
2023-10-23 10:30:00,74.47,74.5,74.33,74.46,151929.0,71.3472,71.376,71.2131,71.3377,151929.0
2023-10-23 10:40:00,74.46,74.6,74.43,74.49,538867.0,71.3377,71.4718,71.3089,71.3664,538867.0
2023-10-23 10:50:00,74.49,74.64,74.43,74.47,123647.0,71.3664,71.5101,71.3089,71.3472,123647.0
2023-10-23 11:00:00,74.46,74.67,74.39,74.61,143552.0,71.3377,71.5389,71.2706,71.4814,143552.0
2023-10-23 11:10:00,74.61,74.68,74.55,74.66,216034.0,71.4814,71.5484,71.4239,71.5293,216034.0
2023-10-23 11:20:00,74.67,74.8,74.66,74.73,157501.0,71.5389,71.6634,71.5293,71.5963,157501.0
2023-10-23 11:30:00,74.75,74.92,74.72,74.9,87340.0,71.6155,71.7784,71.5868,71.7592,87340.0
2023-10-23 11:40:00,74.9,74.9,74.59,74.66,107889.0,71.7592,71.7592,71.4622,71.5293,107889.0
2023-10-23 11:50:00,74.68,74.73,74.6,74.7,119148.0,71.5484,71.5963,71.4718,71.5676,119148.0
2023-10-23 12:00:00,74.7,74.72,74.57,74.61,108055.0,71.5676,71.5868,71.443,71.4814,108055.0
2023-10-23 12:10:00,74.59,74.62,74.39,74.4,128120.0,71.4622,71.4909,71.2706,71.2802,128120.0
2023-10-23 12:20:00,74.4,74.62,74.36,74.6,131840.0,71.2802,71.4909,71.2419,71.4718,131840.0
2023-10-23 12:30:00,74.6,74.68,74.57,74.65,92796.0,71.4718,71.5484,71.443,71.5197,92796.0
2023-10-23 12:40:00,74.66,74.77,74.66,74.77,75367.0,71.5293,71.6347,71.5293,71.6347,75367.0
2023-10-23 12:50:00,74.76,75.03,74.74,75.03,180101.0,71.6251,71.8838,71.6059,71.8838,180101.0
2023-10-23 13:00:00,75.03,75.07,74.95,74.99,126508.0,71.8838,71.9221,71.8071,71.8454,126508.0
2023-10-23 13:10:00,74.98,74.98,74.76,74.77,108677.0,71.8359,71.8359,71.6251,71.6347,108677.0
2023-10-23 13:20:00,74.77,74.82,74.66,74.73,98682.0,71.6347,71.6826,71.5293,71.5963,98682.0
2023-10-23 13:30:00,74.72,74.91,74.69,74.87,76772.0,71.5868,71.7688,71.558,71.7305,76772.0
2023-10-23 13:40:00,74.87,74.94,74.84,74.84,69624.0,71.7305,71.7975,71.7017,71.7017,69624.0
2023-10-23 13:50:00,74.84,74.85,74.6,74.65,68524.0,71.7017,71.7113,71.4718,71.5197,68524.0
2023-10-23 14:00:00,74.64,74.66,74.48,74.63,135278.0,71.5101,71.5293,71.3568,71.5005,135278.0
2023-10-23 14:10:00,74.61,74.62,74.43,74.46,102932.0,71.4814,71.4909,71.3089,71.3377,102932.0
2023-10-23 14:20:00,74.45,74.59,74.4,74.54,91703.0,71.3281,71.4622,71.2802,71.4143,91703.0
2023-10-23 14:30:00,74.54,74.61,74.5,74.61,110764.0,71.4143,71.4814,71.376,71.4814,110764.0
2023-10-23 14:40:00,74.61,74.72,74.54,74.64,155032.0,71.4814,71.5868,71.4143,71.5101,155032.0
2023-10-23 14:50:00,74.64,74.66,74.57,74.65,131279.0,71.5101,71.5293,71.443,71.5197,131279.0
2023-10-23 15:00:00,74.66,74.69,74.52,74.52,159034.0,71.5293,71.558,71.3951,71.3951,159034.0
2023-10-23 15:10:00,74.52,74.55,74.35,74.37,299276.0,71.3951,71.4239,71.2323,71.2514,299276.0
2023-10-23 15:20:00,74.37,74.37,74.1,74.13,284411.0,71.2514,71.2514,70.9928,71.0215,284411.0
2023-10-23 15:30:00,74.13,74.21,74.04,74.1,246880.0,71.0215,71.0981,70.9353,70.9928,246880.0
2023-10-23 15:40:00,74.09,74.24,74.06,74.21,424738.0,70.9832,71.1269,70.9544,71.0981,424738.0
2023-10-23 15:50:00,74.21,74.21,74.0,74.05,852430.0,71.0981,71.0981,70.8969,70.9448,852430.0
2023-10-24 09:30:00,74.3,74.89,74.11,74.79,409523.0,71.1844,71.7496,71.0023,71.6538,409523.0
2023-10-24 09:40:00,74.8,74.83,74.59,74.81,429981.0,71.6634,71.6921,71.4622,71.673,429981.0
2023-10-24 09:50:00,74.81,74.97,74.64,74.92,203132.0,71.673,71.8263,71.5101,71.7784,203132.0
2023-10-24 10:00:00,74.92,74.95,74.66,74.8,147884.0,71.7784,71.8071,71.5293,71.6634,147884.0
2023-10-24 10:10:00,74.8,74.89,74.66,74.84,248137.0,71.6634,71.7496,71.5293,71.7017,248137.0
2023-10-24 10:20:00,74.85,75.13,74.73,75.13,115012.0,71.7113,71.9796,71.5963,71.9796,115012.0
2023-10-24 10:30:00,75.13,75.13,74.96,75.04,124388.0,71.9796,71.9796,71.8167,71.8933,124388.0
2023-10-24 10:40:00,75.03,75.07,74.98,75.07,78211.0,71.8838,71.9221,71.8359,71.9221,78211.0
2023-10-24 10:50:00,75.09,75.12,74.93,74.95,84955.0,71.9412,71.97,71.7879,71.8071,84955.0
2023-10-24 11:00:00,74.94,74.94,74.64,74.74,139929.0,71.7975,71.7975,71.5101,71.6059,139929.0
2023-10-24 11:10:00,74.74,74.75,74.51,74.72,194113.0,71.6059,71.6155,71.3856,71.5868,194113.0
2023-10-24 11:20:00,74.73,74.77,74.61,74.67,102514.0,71.5963,71.6347,71.4814,71.5389,102514.0
2023-10-24 11:30:00,74.66,74.73,74.62,74.66,122101.0,71.5293,71.5963,71.4909,71.5293,122101.0
2023-10-24 11:40:00,74.66,74.78,74.63,74.7,71372.0,71.5293,71.6442,71.5005,71.5676,71372.0
2023-10-24 11:50:00,74.68,74.68,74.48,74.59,104560.0,71.5484,71.5484,71.3568,71.4622,104560.0
2023-10-24 12:00:00,74.59,74.71,74.55,74.67,95638.0,71.4622,71.5772,71.4239,71.5389,95638.0
2023-10-24 12:10:00,74.67,74.71,74.5,74.53,48374.0,71.5389,71.5772,71.376,71.4047,48374.0
2023-10-24 12:20:00,74.53,74.56,74.44,74.49,86498.0,71.4047,71.4335,71.3185,71.3664,86498.0
2023-10-24 12:30:00,74.49,74.58,74.45,74.55,73820.0,71.3664,71.4526,71.3281,71.4239,73820.0
2023-10-24 12:40:00,74.56,74.59,74.5,74.5,48733.0,71.4335,71.4622,71.376,71.376,48733.0
2023-10-24 12:50:00,74.51,74.59,74.44,74.58,53478.0,71.3856,71.4622,71.3185,71.4526,53478.0
2023-10-24 13:00:00,74.58,74.62,74.45,74.45,40673.0,71.4526,71.4909,71.3281,71.3281,40673.0
2023-10-24 13:10:00,74.45,74.52,74.34,74.51,71988.0,71.3281,71.3951,71.2227,71.3856,71988.0
2023-10-24 13:20:00,74.52,74.62,74.5,74.62,94078.0,71.3951,71.4909,71.376,71.4909,94078.0
2023-10-24 13:30:00,74.63,74.69,74.56,74.58,88423.0,71.5005,71.558,71.4335,71.4526,88423.0
2023-10-24 13:40:00,74.57,74.71,74.57,74.69,71304.0,71.443,71.5772,71.443,71.558,71304.0
2023-10-24 13:50:00,74.69,74.78,74.66,74.7,56545.0,71.558,71.6442,71.5293,71.5676,56545.0
2023-10-24 14:00:00,74.7,74.76,74.69,74.7,63692.0,71.5676,71.6251,71.558,71.5676,63692.0
2023-10-24 14:10:00,74.72,74.74,74.63,74.66,55982.0,71.5868,71.6059,71.5005,71.5293,55982.0
2023-10-24 14:20:00,74.65,74.68,74.6,74.68,67549.0,71.5197,71.5484,71.4718,71.5484,67549.0
2023-10-24 14:30:00,74.69,74.83,74.69,74.75,136169.0,71.558,71.6921,71.558,71.6155,136169.0
2023-10-24 14:40:00,74.74,74.82,74.71,74.81,40663.0,71.6059,71.6826,71.5772,71.673,40663.0
2023-10-24 14:50:00,74.81,74.87,74.78,74.84,86237.0,71.673,71.7305,71.6442,71.7017,86237.0
2023-10-24 15:00:00,74.84,74.91,74.8,74.82,117138.0,71.7017,71.7688,71.6634,71.6826,117138.0
2023-10-24 15:10:00,74.81,74.97,74.79,74.89,229861.0,71.673,71.8263,71.6538,71.7496,229861.0
2023-10-24 15:20:00,74.88,74.98,74.86,74.96,142513.0,71.74,71.8359,71.7209,71.8167,142513.0
2023-10-24 15:30:00,74.97,75.03,74.92,74.98,178806.0,71.8263,71.8838,71.7784,71.8359,178806.0
2023-10-24 15:40:00,74.98,75.04,74.84,74.88,190629.0,71.8359,71.8933,71.7017,71.74,190629.0
2023-10-24 15:50:00,74.87,74.94,74.81,74.89,946968.0,71.7305,71.7975,71.673,71.7496,946968.0
2023-10-25 09:30:00,74.2,74.44,74.01,74.17,242343.0,71.0886,71.3185,70.9065,71.0598,242343.0
2023-10-25 09:40:00,74.15,74.15,73.79,73.98,189534.0,71.0407,71.0407,70.6958,70.8778,189534.0
2023-10-25 09:50:00,73.96,74.09,73.95,73.99,191182.0,70.8586,70.9832,70.849,70.8874,191182.0
2023-10-25 10:00:00,73.95,73.95,73.54,73.57,151660.0,70.849,70.849,70.4562,70.485,151660.0
2023-10-25 10:10:00,73.57,73.68,73.54,73.64,210775.0,70.485,70.5904,70.4562,70.552,210775.0
2023-10-25 10:20:00,73.64,73.68,73.56,73.65,140460.0,70.552,70.5904,70.4754,70.5616,140460.0
2023-10-25 10:30:00,73.64,73.9,73.61,73.84,283355.0,70.552,70.8011,70.5233,70.7437,283355.0
2023-10-25 10:40:00,73.84,73.98,73.78,73.88,229901.0,70.7437,70.8778,70.6862,70.782,229901.0
2023-10-25 10:50:00,73.89,73.91,73.75,73.81,352702.0,70.7916,70.8107,70.6574,70.7149,352702.0
2023-10-25 11:00:00,73.81,74.04,73.79,74.0,231942.0,70.7149,70.9353,70.6958,70.8969,231942.0
2023-10-25 11:10:00,74.0,74.08,73.9,74.02,156743.0,70.8969,70.9736,70.8011,70.9161,156743.0
2023-10-25 11:20:00,74.01,74.03,73.78,73.96,143815.0,70.9065,70.9257,70.6862,70.8586,143815.0
2023-10-25 11:30:00,73.95,73.97,73.72,73.82,131059.0,70.849,70.8682,70.6287,70.7245,131059.0
2023-10-25 11:40:00,73.81,73.89,73.71,73.78,187904.0,70.7149,70.7916,70.6191,70.6862,187904.0
2023-10-25 11:50:00,73.77,73.84,73.73,73.73,128321.0,70.6766,70.7437,70.6383,70.6383,128321.0
2023-10-25 12:00:00,73.71,73.71,73.46,73.56,141326.0,70.6191,70.6191,70.3796,70.4754,141326.0
2023-10-25 12:10:00,73.55,73.56,73.43,73.44,115657.0,70.4658,70.4754,70.3508,70.3604,115657.0
2023-10-25 12:20:00,73.43,73.63,73.4,73.52,328336.0,70.3508,70.5425,70.3221,70.4371,328336.0
2023-10-25 12:30:00,73.53,73.66,73.5,73.5,106453.0,70.4467,70.5712,70.4179,70.4179,106453.0
2023-10-25 12:40:00,73.49,73.5,73.33,73.36,147786.0,70.4083,70.4179,70.255,70.2838,147786.0
2023-10-25 12:50:00,73.36,73.38,73.3,73.32,164862.0,70.2838,70.3029,70.2263,70.2455,164862.0
2023-10-25 13:00:00,73.32,73.37,73.25,73.36,215180.0,70.2455,70.2934,70.1784,70.2838,215180.0
2023-10-25 13:10:00,73.36,73.45,73.31,73.43,191391.0,70.2838,70.37,70.2359,70.3508,191391.0
2023-10-25 13:20:00,73.43,73.47,73.32,73.34,219439.0,70.3508,70.3892,70.2455,70.2646,219439.0
2023-10-25 13:30:00,73.34,73.34,73.25,73.26,92449.0,70.2646,70.2646,70.1784,70.188,92449.0
2023-10-25 13:40:00,73.26,73.41,73.25,73.34,192971.0,70.188,70.3317,70.1784,70.2646,192971.0
2023-10-25 13:50:00,73.34,73.5,73.31,73.49,63235.0,70.2646,70.4179,70.2359,70.4083,63235.0
2023-10-25 14:00:00,73.49,73.54,73.42,73.47,140937.0,70.4083,70.4562,70.3413,70.3892,140937.0
2023-10-25 14:10:00,73.47,73.57,73.41,73.55,79077.0,70.3892,70.485,70.3317,70.4658,79077.0
2023-10-25 14:20:00,73.54,73.57,73.4,73.41,107586.0,70.4562,70.485,70.3221,70.3317,107586.0
2023-10-25 14:30:00,73.41,73.44,73.29,73.3,82829.0,70.3317,70.3604,70.2167,70.2263,82829.0
2023-10-25 14:40:00,73.29,73.29,73.19,73.21,119685.0,70.2167,70.2167,70.1209,70.1401,119685.0
2023-10-25 14:50:00,73.21,73.32,73.2,73.22,136642.0,70.1401,70.2455,70.1305,70.1497,136642.0
2023-10-25 15:00:00,73.22,73.28,73.17,73.28,95612.0,70.1497,70.2071,70.1018,70.2071,95612.0
2023-10-25 15:10:00,73.27,73.41,73.26,73.38,129288.0,70.1976,70.3317,70.188,70.3029,129288.0
2023-10-25 15:20:00,73.39,73.42,73.24,73.28,118402.0,70.3125,70.3413,70.1688,70.2071,118402.0
2023-10-25 15:30:00,73.27,73.44,73.26,73.32,137748.0,70.1976,70.3604,70.188,70.2455,137748.0
2023-10-25 15:40:00,73.33,73.38,73.24,73.37,222641.0,70.255,70.3029,70.1688,70.2934,222641.0
2023-10-25 15:50:00,73.37,73.44,73.27,73.31,650199.0,70.2934,70.3604,70.1976,70.2359,650199.0
2023-10-26 09:30:00,73.62,74.26,73.6,74.02,624449.0,70.5329,71.146,70.5137,70.9161,624449.0
2023-10-26 09:40:00,74.01,74.37,73.93,74.32,238465.0,70.9065,71.2514,70.8299,71.2035,238465.0
2023-10-26 09:50:00,74.33,74.64,74.3,74.56,302766.0,71.2131,71.5101,71.1844,71.4335,302766.0
2023-10-26 10:00:00,74.55,74.7,74.45,74.62,362926.0,71.4239,71.5676,71.3281,71.4909,362926.0
2023-10-26 10:10:00,74.63,74.81,74.59,74.6,271667.0,71.5005,71.673,71.4622,71.4718,271667.0
2023-10-26 10:20:00,74.6,74.88,74.55,74.75,289176.0,71.4718,71.74,71.4239,71.6155,289176.0
2023-10-26 10:30:00,74.75,74.76,74.47,74.56,276248.0,71.6155,71.6251,71.3472,71.4335,276248.0
2023-10-26 10:40:00,74.56,74.9,74.54,74.9,417055.0,71.4335,71.7592,71.4143,71.7592,417055.0
2023-10-26 10:50:00,74.9,75.06,74.82,74.96,263383.0,71.7592,71.9125,71.6826,71.8167,263383.0
2023-10-26 11:00:00,74.97,75.06,74.87,74.96,334542.0,71.8263,71.9125,71.7305,71.8167,334542.0
2023-10-26 11:10:00,74.97,75.02,74.7,74.77,144820.0,71.8263,71.8742,71.5676,71.6347,144820.0
2023-10-26 11:20:00,74.76,74.93,74.66,74.89,148556.0,71.6251,71.7879,71.5293,71.7496,148556.0
2023-10-26 11:30:00,74.9,75.07,74.81,75.03,131046.0,71.7592,71.9221,71.673,71.8838,131046.0
2023-10-26 11:40:00,75.02,75.04,74.8,74.92,198711.0,71.8742,71.8933,71.6634,71.7784,198711.0
2023-10-26 11:50:00,74.92,74.93,74.79,74.8,103208.0,71.7784,71.7879,71.6538,71.6634,103208.0
2023-10-26 12:00:00,74.79,74.79,74.5,74.52,203505.0,71.6538,71.6538,71.376,71.3951,203505.0
2023-10-26 12:10:00,74.51,74.59,74.38,74.42,115256.0,71.3856,71.4622,71.261,71.2993,115256.0
2023-10-26 12:20:00,74.42,74.49,74.35,74.48,206874.0,71.2993,71.3664,71.2323,71.3568,206874.0
2023-10-26 12:30:00,74.48,74.6,74.42,74.47,156295.0,71.3568,71.4718,71.2993,71.3472,156295.0
2023-10-26 12:40:00,74.47,74.6,74.46,74.56,125592.0,71.3472,71.4718,71.3377,71.4335,125592.0
2023-10-26 12:50:00,74.56,74.6,74.46,74.49,122379.0,71.4335,71.4718,71.3377,71.3664,122379.0
2023-10-26 13:00:00,74.48,74.64,74.37,74.59,303679.0,71.3568,71.5101,71.2514,71.4622,303679.0
2023-10-26 13:10:00,74.6,74.7,74.54,74.66,65128.0,71.4718,71.5676,71.4143,71.5293,65128.0
2023-10-26 13:20:00,74.66,74.66,74.49,74.57,104839.0,71.5293,71.5293,71.3664,71.443,104839.0
2023-10-26 13:30:00,74.56,74.66,74.46,74.65,179666.0,71.4335,71.5293,71.3377,71.5197,179666.0
2023-10-26 13:40:00,74.64,74.88,74.63,74.85,200343.0,71.5101,71.74,71.5005,71.7113,200343.0
2023-10-26 13:50:00,74.86,74.9,74.78,74.84,174005.0,71.7209,71.7592,71.6442,71.7017,174005.0
2023-10-26 14:00:00,74.84,74.84,74.72,74.73,144684.0,71.7017,71.7017,71.5868,71.5963,144684.0
2023-10-26 14:10:00,74.72,74.92,74.72,74.9,154347.0,71.5868,71.7784,71.5868,71.7592,154347.0
2023-10-26 14:20:00,74.91,74.92,74.68,74.76,112105.0,71.7688,71.7784,71.5484,71.6251,112105.0
2023-10-26 14:30:00,74.75,74.86,74.69,74.79,188670.0,71.6155,71.7209,71.558,71.6538,188670.0
2023-10-26 14:40:00,74.79,74.97,74.75,74.91,307701.0,71.6538,71.8263,71.6155,71.7688,307701.0
2023-10-26 14:50:00,74.92,75.1,74.88,75.1,124461.0,71.7784,71.9508,71.74,71.9508,124461.0
2023-10-26 15:00:00,75.11,75.24,75.08,75.12,221094.0,71.9604,72.0849,71.9317,71.97,221094.0
2023-10-26 15:10:00,75.13,75.15,75.01,75.04,244064.0,71.9796,71.9987,71.8646,71.8933,244064.0
2023-10-26 15:20:00,75.04,75.08,74.89,74.89,554721.0,71.8933,71.9317,71.7496,71.7496,554721.0
2023-10-26 15:30:00,74.88,74.96,74.79,74.87,230750.0,71.74,71.8167,71.6538,71.7305,230750.0
2023-10-26 15:40:00,74.87,74.87,74.7,74.79,386792.0,71.7305,71.7305,71.5676,71.6538,386792.0
2023-10-26 15:50:00,74.79,74.92,74.72,74.75,821262.0,71.6538,71.7784,71.5868,71.6155,821262.0
2023-10-27 09:30:00,75.07,75.07,73.95,74.05,530736.0,71.9221,71.9221,70.849,70.9448,530736.0
2023-10-27 09:40:00,74.06,74.11,73.89,73.95,285042.0,70.9544,71.0023,70.7916,70.849,285042.0
2023-10-27 09:50:00,73.94,74.11,73.86,74.1,201701.0,70.8395,71.0023,70.7628,70.9928,201701.0
2023-10-27 10:00:00,74.11,74.22,73.97,74.13,303063.0,71.0023,71.1077,70.8682,71.0215,303063.0
2023-10-27 10:10:00,74.14,74.26,74.04,74.04,242122.0,71.0311,71.146,70.9353,70.9353,242122.0
2023-10-27 10:20:00,74.05,74.15,73.89,73.94,219598.0,70.9448,71.0407,70.7916,70.8395,219598.0
2023-10-27 10:30:00,73.92,74.0,73.77,73.85,320440.0,70.8203,70.8969,70.6766,70.7532,320440.0
2023-10-27 10:40:00,73.86,74.0,73.7,73.96,357558.0,70.7628,70.8969,70.6095,70.8586,357558.0
2023-10-27 10:50:00,73.97,74.1,73.97,74.09,152205.0,70.8682,70.9928,70.8682,70.9832,152205.0
2023-10-27 11:00:00,74.09,74.24,74.01,74.23,155778.0,70.9832,71.1269,70.9065,71.1173,155778.0
2023-10-27 11:10:00,74.23,74.33,74.16,74.25,156503.0,71.1173,71.2131,71.0502,71.1365,156503.0
2023-10-27 11:20:00,74.27,74.32,74.16,74.17,76847.0,71.1556,71.2035,71.0502,71.0598,76847.0
2023-10-27 11:30:00,74.16,74.18,73.92,74.07,139477.0,71.0502,71.0694,70.8203,70.964,139477.0
2023-10-27 11:40:00,74.07,74.21,74.0,74.15,180898.0,70.964,71.0981,70.8969,71.0407,180898.0
2023-10-27 11:50:00,74.15,74.23,74.12,74.21,127471.0,71.0407,71.1173,71.0119,71.0981,127471.0
2023-10-27 12:00:00,74.21,74.23,74.06,74.2,154975.0,71.0981,71.1173,70.9544,71.0886,154975.0
2023-10-27 12:10:00,74.2,74.23,74.0,74.13,115253.0,71.0886,71.1173,70.8969,71.0215,115253.0
2023-10-27 12:20:00,74.12,74.13,73.86,73.95,190907.0,71.0119,71.0215,70.7628,70.849,190907.0
2023-10-27 12:30:00,73.96,74.01,73.85,73.99,170862.0,70.8586,70.9065,70.7532,70.8874,170862.0
2023-10-27 12:40:00,73.99,74.01,73.92,73.93,206669.0,70.8874,70.9065,70.8203,70.8299,206669.0
2023-10-27 12:50:00,73.93,73.94,73.82,73.84,122370.0,70.8299,70.8395,70.7245,70.7437,122370.0
2023-10-27 13:00:00,73.84,73.86,73.52,73.53,193745.0,70.7437,70.7628,70.4371,70.4467,193745.0
2023-10-27 13:10:00,73.53,73.59,73.42,73.54,222740.0,70.4467,70.5041,70.3413,70.4562,222740.0
2023-10-27 13:20:00,73.54,73.68,73.46,73.58,191973.0,70.4562,70.5904,70.3796,70.4946,191973.0
2023-10-27 13:30:00,73.57,73.57,73.45,73.5,105659.0,70.485,70.485,70.37,70.4179,105659.0
2023-10-27 13:40:00,73.5,73.66,73.44,73.58,124748.0,70.4179,70.5712,70.3604,70.4946,124748.0
2023-10-27 13:50:00,73.58,73.68,73.54,73.67,111914.0,70.4946,70.5904,70.4562,70.5808,111914.0
2023-10-27 14:00:00,73.67,73.7,73.52,73.62,192296.0,70.5808,70.6095,70.4371,70.5329,192296.0
2023-10-27 14:10:00,73.62,73.82,73.58,73.74,141261.0,70.5329,70.7245,70.4946,70.6478,141261.0
2023-10-27 14:20:00,73.74,73.74,73.54,73.56,135814.0,70.6478,70.6478,70.4562,70.4754,135814.0
2023-10-27 14:30:00,73.56,73.72,73.52,73.66,134146.0,70.4754,70.6287,70.4371,70.5712,134146.0
2023-10-27 14:40:00,73.66,73.74,73.58,73.63,149039.0,70.5712,70.6478,70.4946,70.5425,149039.0
2023-10-27 14:50:00,73.63,73.64,73.35,73.39,269297.0,70.5425,70.552,70.2742,70.3125,269297.0
2023-10-27 15:00:00,73.39,73.58,73.38,73.51,216000.0,70.3125,70.4946,70.3029,70.4275,216000.0
2023-10-27 15:10:00,73.51,73.55,73.38,73.46,228538.0,70.4275,70.4658,70.3029,70.3796,228538.0
2023-10-27 15:20:00,73.45,73.62,73.4,73.6,235463.0,70.37,70.5329,70.3221,70.5137,235463.0
2023-10-27 15:30:00,73.6,73.75,73.46,73.47,278060.0,70.5137,70.6574,70.3796,70.3892,278060.0
2023-10-27 15:40:00,73.47,73.54,73.39,73.54,475622.0,70.3892,70.4562,70.3125,70.4562,475622.0
2023-10-27 15:50:00,73.53,73.64,73.51,73.61,647105.0,70.4467,70.552,70.4275,70.5233,647105.0
2023-10-30 09:30:00,74.2,74.54,73.96,74.47,285437.0,71.0886,71.4143,70.8586,71.3472,285437.0
2023-10-30 09:40:00,74.47,74.51,74.07,74.1,232861.0,71.3472,71.3856,70.964,70.9928,232861.0
2023-10-30 09:50:00,74.11,74.12,73.84,73.97,189682.0,71.0023,71.0119,70.7437,70.8682,189682.0
2023-10-30 10:00:00,73.97,74.04,73.64,73.81,294899.0,70.8682,70.9353,70.552,70.7149,294899.0
2023-10-30 10:10:00,73.8,73.91,73.78,73.87,292865.0,70.7053,70.8107,70.6862,70.7724,292865.0
2023-10-30 10:20:00,73.87,73.92,73.71,73.87,266035.0,70.7724,70.8203,70.6191,70.7724,266035.0
2023-10-30 10:30:00,73.88,73.91,73.62,73.64,231288.0,70.782,70.8107,70.5329,70.552,231288.0
2023-10-30 10:40:00,73.64,73.71,73.55,73.67,205145.0,70.552,70.6191,70.4658,70.5808,205145.0
2023-10-30 10:50:00,73.66,73.68,73.56,73.64,123735.0,70.5712,70.5904,70.4754,70.552,123735.0
2023-10-30 11:00:00,73.65,73.74,73.56,73.56,183437.0,70.5616,70.6478,70.4754,70.4754,183437.0
2023-10-30 11:10:00,73.56,73.56,73.11,73.12,215765.0,70.4754,70.4754,70.0443,70.0538,215765.0
2023-10-30 11:20:00,73.12,73.17,72.88,73.13,219546.0,70.0538,70.1018,69.8239,70.0634,219546.0
2023-10-30 11:30:00,73.13,73.29,73.13,73.19,183168.0,70.0634,70.2167,70.0634,70.1209,183168.0
2023-10-30 11:40:00,73.18,73.2,73.06,73.15,149365.0,70.1113,70.1305,69.9964,70.0826,149365.0
2023-10-30 11:50:00,73.15,73.25,73.15,73.24,150238.0,70.0826,70.1784,70.0826,70.1688,150238.0
2023-10-30 12:00:00,73.24,73.34,73.15,73.17,149472.0,70.1688,70.2646,70.0826,70.1018,149472.0
2023-10-30 12:10:00,73.18,73.32,73.13,73.24,173776.0,70.1113,70.2455,70.0634,70.1688,173776.0
2023-10-30 12:20:00,73.25,73.27,73.16,73.23,93154.0,70.1784,70.1976,70.0922,70.1592,93154.0
2023-10-30 12:30:00,73.23,73.27,73.15,73.16,127804.0,70.1592,70.1976,70.0826,70.0922,127804.0
2023-10-30 12:40:00,73.16,73.19,73.06,73.17,66181.0,70.0922,70.1209,69.9964,70.1018,66181.0
2023-10-30 12:50:00,73.17,73.24,73.15,73.18,154350.0,70.1018,70.1688,70.0826,70.1113,154350.0
2023-10-30 13:00:00,73.19,73.32,73.19,73.3,83587.0,70.1209,70.2455,70.1209,70.2263,83587.0
2023-10-30 13:10:00,73.3,73.38,73.25,73.37,104785.0,70.2263,70.3029,70.1784,70.2934,104785.0
2023-10-30 13:20:00,73.38,73.75,73.36,73.73,291129.0,70.3029,70.6574,70.2838,70.6383,291129.0
2023-10-30 13:30:00,73.73,73.8,73.57,73.71,181855.0,70.6383,70.7053,70.485,70.6191,181855.0
2023-10-30 13:40:00,73.71,73.82,73.7,73.78,113515.0,70.6191,70.7245,70.6095,70.6862,113515.0
2023-10-30 13:50:00,73.79,73.85,73.76,73.81,108011.0,70.6958,70.7532,70.667,70.7149,108011.0
2023-10-30 14:00:00,73.82,73.82,73.71,73.74,91218.0,70.7245,70.7245,70.6191,70.6478,91218.0
2023-10-30 14:10:00,73.74,73.77,73.69,73.71,55549.0,70.6478,70.6766,70.5999,70.6191,55549.0
2023-10-30 14:20:00,73.72,73.75,73.68,73.71,93786.0,70.6287,70.6574,70.5904,70.6191,93786.0
2023-10-30 14:30:00,73.71,73.91,73.69,73.84,168258.0,70.6191,70.8107,70.5999,70.7437,168258.0
2023-10-30 14:40:00,73.85,73.92,73.79,73.83,93326.0,70.7532,70.8203,70.6958,70.7341,93326.0
2023-10-30 14:50:00,73.82,73.83,73.72,73.73,98902.0,70.7245,70.7341,70.6287,70.6383,98902.0
2023-10-30 15:00:00,73.75,73.86,73.71,73.84,312553.0,70.6574,70.7628,70.6191,70.7437,312553.0
2023-10-30 15:10:00,73.84,73.92,73.82,73.92,120689.0,70.7437,70.8203,70.7245,70.8203,120689.0
2023-10-30 15:20:00,73.92,73.96,73.86,73.88,108240.0,70.8203,70.8586,70.7628,70.782,108240.0
2023-10-30 15:30:00,73.89,73.99,73.88,73.96,237886.0,70.7916,70.8874,70.782,70.8586,237886.0
2023-10-30 15:40:00,73.96,74.04,73.92,73.97,294848.0,70.8586,70.9353,70.8203,70.8682,294848.0
2023-10-30 15:50:00,73.98,74.03,73.94,73.97,614510.0,70.8778,70.9257,70.8395,70.8682,614510.0
2023-10-31 09:30:00,74.6,74.93,74.59,74.73,423566.0,71.4718,71.7879,71.4622,71.5963,423566.0
2023-10-31 09:40:00,74.74,74.81,74.38,74.42,159036.0,71.6059,71.673,71.261,71.2993,159036.0
2023-10-31 09:50:00,74.43,74.51,74.29,74.29,312992.0,71.3089,71.3856,71.1748,71.1748,312992.0
2023-10-31 10:00:00,74.29,74.29,73.94,74.07,252315.0,71.1748,71.1748,70.8395,70.964,252315.0
2023-10-31 10:10:00,74.08,74.34,74.07,74.22,234126.0,70.9736,71.2227,70.964,71.1077,234126.0
2023-10-31 10:20:00,74.23,74.27,74.13,74.18,85042.0,71.1173,71.1556,71.0215,71.0694,85042.0
2023-10-31 10:30:00,74.17,74.36,74.14,74.32,163918.0,71.0598,71.2419,71.0311,71.2035,163918.0
2023-10-31 10:40:00,74.31,74.53,74.26,74.49,92966.0,71.1939,71.4047,71.146,71.3664,92966.0
2023-10-31 10:50:00,74.5,74.91,74.49,74.91,116663.0,71.376,71.7688,71.3664,71.7688,116663.0
2023-10-31 11:00:00,74.92,75.03,74.9,75.03,219099.0,71.7784,71.8838,71.7592,71.8838,219099.0
2023-10-31 11:10:00,75.03,75.06,74.9,74.98,123264.0,71.8838,71.9125,71.7592,71.8359,123264.0
2023-10-31 11:20:00,74.97,75.03,74.83,74.93,154399.0,71.8263,71.8838,71.6921,71.7879,154399.0
2023-10-31 11:30:00,74.94,74.98,74.87,74.9,118302.0,71.7975,71.8359,71.7305,71.7592,118302.0
2023-10-31 11:40:00,74.9,74.91,74.83,74.88,65737.0,71.7592,71.7688,71.6921,71.74,65737.0
2023-10-31 11:50:00,74.88,75.08,74.87,75.08,83016.0,71.74,71.9317,71.7305,71.9317,83016.0
2023-10-31 12:00:00,75.09,75.17,75.07,75.13,136846.0,71.9412,72.0179,71.9221,71.9796,136846.0
2023-10-31 12:10:00,75.13,75.14,74.79,74.85,180615.0,71.9796,71.9891,71.6538,71.7113,180615.0
2023-10-31 12:20:00,74.86,74.93,74.85,74.9,113569.0,71.7209,71.7879,71.7113,71.7592,113569.0
2023-10-31 12:30:00,74.89,75.08,74.88,75.03,175635.0,71.7496,71.9317,71.74,71.8838,175635.0
2023-10-31 12:40:00,75.02,75.18,75.0,75.06,91007.0,71.8742,72.0275,71.855,71.9125,91007.0
2023-10-31 12:50:00,75.05,75.09,74.98,75.09,79099.0,71.9029,71.9412,71.8359,71.9412,79099.0
2023-10-31 13:00:00,75.09,75.2,75.08,75.18,146241.0,71.9412,72.0466,71.9317,72.0275,146241.0
2023-10-31 13:10:00,75.19,75.19,75.02,75.12,129072.0,72.037,72.037,71.8742,71.97,129072.0
2023-10-31 13:20:00,75.12,75.16,75.05,75.16,156867.0,71.97,72.0083,71.9029,72.0083,156867.0
2023-10-31 13:30:00,75.16,75.2,75.11,75.12,226719.0,72.0083,72.0466,71.9604,71.97,226719.0
2023-10-31 13:40:00,75.13,75.17,74.99,75.05,168657.0,71.9796,72.0179,71.8454,71.9029,168657.0
2023-10-31 13:50:00,75.04,75.05,74.96,75.03,84215.0,71.8933,71.9029,71.8167,71.8838,84215.0
2023-10-31 14:00:00,75.03,75.17,75.01,75.09,285953.0,71.8838,72.0179,71.8646,71.9412,285953.0
2023-10-31 14:10:00,75.09,75.1,74.92,74.95,179278.0,71.9412,71.9508,71.7784,71.8071,179278.0
2023-10-31 14:20:00,74.95,75.05,74.94,75.01,76493.0,71.8071,71.9029,71.7975,71.8646,76493.0
2023-10-31 14:30:00,75.01,75.08,74.99,75.05,111614.0,71.8646,71.9317,71.8454,71.9029,111614.0
2023-10-31 14:40:00,75.04,75.24,75.04,75.23,154404.0,71.8933,72.0849,71.8933,72.0754,154404.0
2023-10-31 14:50:00,75.23,75.29,75.21,75.25,110909.0,72.0754,72.1329,72.0562,72.0945,110909.0
2023-10-31 15:00:00,75.24,75.35,75.22,75.31,174440.0,72.0849,72.1903,72.0658,72.152,174440.0
2023-10-31 15:10:00,75.31,75.33,75.19,75.29,133558.0,72.152,72.1712,72.037,72.1329,133558.0
2023-10-31 15:20:00,75.29,75.33,75.2,75.31,166631.0,72.1329,72.1712,72.0466,72.152,166631.0
2023-10-31 15:30:00,75.32,75.33,75.16,75.19,135190.0,72.1616,72.1712,72.0083,72.037,135190.0
2023-10-31 15:40:00,75.19,75.28,75.17,75.25,212617.0,72.037,72.1233,72.0179,72.0945,212617.0
2023-10-31 15:50:00,75.24,75.38,75.2,75.33,875871.0,72.0849,72.2191,72.0466,72.1712,875871.0
2023-11-01 09:30:00,75.35,75.55,74.97,75.0,323561.0,72.1903,72.382,71.8263,71.855,323561.0
2023-11-01 09:40:00,74.99,75.19,74.94,75.18,213293.0,71.8454,72.037,71.7975,72.0275,213293.0
2023-11-01 09:50:00,75.17,75.36,75.17,75.34,238678.0,72.0179,72.1999,72.0179,72.1808,238678.0
2023-11-01 10:00:00,75.37,75.56,75.33,75.41,296461.0,72.2095,72.3915,72.1712,72.2478,296461.0
2023-11-01 10:10:00,75.4,75.41,75.25,75.41,184505.0,72.2382,72.2478,72.0945,72.2478,184505.0
2023-11-01 10:20:00,75.42,75.64,75.42,75.48,161988.0,72.2574,72.4682,72.2574,72.3149,161988.0
2023-11-01 10:30:00,75.48,75.59,75.4,75.52,123974.0,72.3149,72.4203,72.2382,72.3532,123974.0
2023-11-01 10:40:00,75.52,75.64,75.46,75.62,210269.0,72.3532,72.4682,72.2957,72.449,210269.0
2023-11-01 10:50:00,75.62,75.62,75.45,75.5,194593.0,72.449,72.449,72.2861,72.334,194593.0
2023-11-01 11:00:00,75.5,75.5,75.24,75.31,129509.0,72.334,72.334,72.0849,72.152,129509.0
2023-11-01 11:10:00,75.31,75.34,75.02,75.09,182939.0,72.152,72.1808,71.8742,71.9412,182939.0
2023-11-01 11:20:00,75.09,75.14,75.03,75.14,90578.0,71.9412,71.9891,71.8838,71.9891,90578.0
2023-11-01 11:30:00,75.14,75.45,75.13,75.37,113166.0,71.9891,72.2861,71.9796,72.2095,113166.0
2023-11-01 11:40:00,75.35,75.5,75.35,75.44,59533.0,72.1903,72.334,72.1903,72.2766,59533.0
2023-11-01 11:50:00,75.45,75.49,75.34,75.35,74313.0,72.2861,72.3245,72.1808,72.1903,74313.0
2023-11-01 12:00:00,75.34,75.41,75.27,75.34,149704.0,72.1808,72.2478,72.1137,72.1808,149704.0
2023-11-01 12:10:00,75.34,75.35,75.2,75.28,73052.0,72.1808,72.1903,72.0466,72.1233,73052.0
2023-11-01 12:20:00,75.28,75.44,75.26,75.44,65878.0,72.1233,72.2766,72.1041,72.2766,65878.0
2023-11-01 12:30:00,75.45,75.62,75.38,75.4,125972.0,72.2861,72.449,72.2191,72.2382,125972.0
2023-11-01 12:40:00,75.4,75.4,75.12,75.21,282299.0,72.2382,72.2382,71.97,72.0562,282299.0
2023-11-01 12:50:00,75.21,75.26,75.11,75.18,184086.0,72.0562,72.1041,71.9604,72.0275,184086.0
2023-11-01 13:00:00,75.18,75.19,75.06,75.13,79672.0,72.0275,72.037,71.9125,71.9796,79672.0
2023-11-01 13:10:00,75.12,75.21,75.11,75.16,134251.0,71.97,72.0562,71.9604,72.0083,134251.0
2023-11-01 13:20:00,75.15,75.16,74.95,75.06,118376.0,71.9987,72.0083,71.8071,71.9125,118376.0
2023-11-01 13:30:00,75.05,75.06,74.99,75.03,77187.0,71.9029,71.9125,71.8454,71.8838,77187.0
2023-11-01 13:40:00,75.03,75.11,75.02,75.07,66323.0,71.8838,71.9604,71.8742,71.9221,66323.0
2023-11-01 13:50:00,75.09,75.16,75.08,75.11,40944.0,71.9412,72.0083,71.9317,71.9604,40944.0
2023-11-01 14:00:00,75.12,75.27,75.02,75.1,196444.0,71.97,72.1137,71.8742,71.9508,196444.0
2023-11-01 14:10:00,75.1,75.14,74.95,75.08,169491.0,71.9508,71.9891,71.8071,71.9317,169491.0
2023-11-01 14:20:00,75.08,75.35,75.08,75.31,132272.0,71.9317,72.1903,71.9317,72.152,132272.0
2023-11-01 14:30:00,75.31,75.51,75.23,75.31,614913.0,72.152,72.3436,72.0754,72.152,614913.0
2023-11-01 14:40:00,75.31,75.32,74.95,75.08,473082.0,72.152,72.1616,71.8071,71.9317,473082.0
2023-11-01 14:50:00,75.08,75.49,75.07,75.46,327529.0,71.9317,72.3245,71.9221,72.2957,327529.0
2023-11-01 15:00:00,75.47,75.78,75.46,75.75,425849.0,72.3053,72.6023,72.2957,72.5736,425849.0
2023-11-01 15:10:00,75.75,75.86,75.65,75.66,935370.0,72.5736,72.679,72.4778,72.4873,935370.0
2023-11-01 15:20:00,75.66,75.86,75.6,75.73,534242.0,72.4873,72.679,72.4299,72.5544,534242.0
2023-11-01 15:30:00,75.73,75.85,75.68,75.79,300037.0,72.5544,72.6694,72.5065,72.6119,300037.0
2023-11-01 15:40:00,75.79,75.84,75.71,75.8,199532.0,72.6119,72.6598,72.5352,72.6215,199532.0
2023-11-01 15:50:00,75.8,75.87,75.69,75.82,734812.0,72.6215,72.6885,72.5161,72.6406,734812.0
2023-11-02 09:30:00,76.85,77.87,76.65,77.63,810730.0,73.6274,74.6047,73.4358,74.3747,810730.0
2023-11-02 09:40:00,77.63,77.67,77.17,77.25,379745.0,74.3747,74.4131,73.934,74.0107,379745.0
2023-11-02 09:50:00,77.25,77.61,77.24,77.5,524573.0,74.0107,74.3556,74.0011,74.2502,524573.0
2023-11-02 10:00:00,77.51,77.59,77.36,77.46,293744.0,74.2598,74.3364,74.1161,74.2119,293744.0
2023-11-02 10:10:00,77.47,77.52,77.34,77.49,162880.0,74.2214,74.2693,74.0969,74.2406,162880.0
2023-11-02 10:20:00,77.49,77.68,77.47,77.64,255218.0,74.2406,74.4226,74.2214,74.3843,255218.0
2023-11-02 10:30:00,77.64,77.84,77.58,77.77,149055.0,74.3843,74.5759,74.3268,74.5089,149055.0
2023-11-02 10:40:00,77.77,77.94,77.75,77.94,249187.0,74.5089,74.6717,74.4897,74.6717,249187.0
2023-11-02 10:50:00,77.94,78.0,77.91,77.98,152017.0,74.6717,74.7292,74.643,74.7101,152017.0
2023-11-02 11:00:00,77.98,78.12,77.94,78.11,196435.0,74.7101,74.8442,74.6717,74.8346,196435.0
2023-11-02 11:10:00,78.11,78.12,77.89,78.03,267022.0,74.8346,74.8442,74.6238,74.758,267022.0
2023-11-02 11:20:00,78.04,78.2,77.99,78.19,129627.0,74.7675,74.9208,74.7196,74.9112,129627.0
2023-11-02 11:30:00,78.19,78.32,78.16,78.23,154501.0,74.9112,75.0358,74.8825,74.9496,154501.0
2023-11-02 11:40:00,78.23,78.3,78.21,78.25,170553.0,74.9496,75.0166,74.9304,74.9687,170553.0
2023-11-02 11:50:00,78.25,78.33,78.22,78.22,123854.0,74.9687,75.0454,74.94,74.94,123854.0
2023-11-02 12:00:00,78.22,78.23,78.04,78.09,162891.0,74.94,74.9496,74.7675,74.8154,162891.0
2023-11-02 12:10:00,78.09,78.2,78.04,78.16,126264.0,74.8154,74.9208,74.7675,74.8825,126264.0
2023-11-02 12:20:00,78.15,78.22,78.11,78.13,444713.0,74.8729,74.94,74.8346,74.8538,444713.0
2023-11-02 12:30:00,78.13,78.28,78.09,78.28,165292.0,74.8538,74.9975,74.8154,74.9975,165292.0
2023-11-02 12:40:00,78.29,78.41,78.29,78.36,105301.0,75.0071,75.122,75.0071,75.0741,105301.0
2023-11-02 12:50:00,78.37,78.44,78.28,78.34,177231.0,75.0837,75.1508,74.9975,75.055,177231.0
2023-11-02 13:00:00,78.33,78.42,78.29,78.42,166601.0,75.0454,75.1316,75.0071,75.1316,166601.0
2023-11-02 13:10:00,78.43,78.43,78.35,78.38,89306.0,75.1412,75.1412,75.0645,75.0933,89306.0
2023-11-02 13:20:00,78.37,78.42,78.33,78.39,96475.0,75.0837,75.1316,75.0454,75.1029,96475.0
2023-11-02 13:30:00,78.39,78.46,78.39,78.42,138226.0,75.1029,75.1699,75.1029,75.1316,138226.0
2023-11-02 13:40:00,78.42,78.45,78.33,78.37,82250.0,75.1316,75.1603,75.0454,75.0837,82250.0
2023-11-02 13:50:00,78.37,78.49,78.36,78.47,129584.0,75.0837,75.1987,75.0741,75.1795,129584.0
2023-11-02 14:00:00,78.47,78.47,78.28,78.28,118581.0,75.1795,75.1795,74.9975,74.9975,118581.0
2023-11-02 14:10:00,78.28,78.32,78.21,78.29,140088.0,74.9975,75.0358,74.9304,75.0071,140088.0
2023-11-02 14:20:00,78.3,78.38,78.25,78.35,98063.0,75.0166,75.0933,74.9687,75.0645,98063.0
2023-11-02 14:30:00,78.36,78.36,78.27,78.3,74640.0,75.0741,75.0741,74.9879,75.0166,74640.0
2023-11-02 14:40:00,78.31,78.34,78.21,78.23,103838.0,75.0262,75.055,74.9304,74.9496,103838.0
2023-11-02 14:50:00,78.24,78.3,78.18,78.23,77491.0,74.9591,75.0166,74.9017,74.9496,77491.0
2023-11-02 15:00:00,78.24,78.3,78.16,78.16,146871.0,74.9591,75.0166,74.8825,74.8825,146871.0
2023-11-02 15:10:00,78.15,78.27,78.12,78.17,87199.0,74.8729,74.9879,74.8442,74.8921,87199.0
2023-11-02 15:20:00,78.17,78.25,78.15,78.25,96714.0,74.8921,74.9687,74.8729,74.9687,96714.0
2023-11-02 15:30:00,78.26,78.42,78.21,78.42,196836.0,74.9783,75.1316,74.9304,75.1316,196836.0
2023-11-02 15:40:00,78.4,78.44,78.3,78.41,386877.0,75.1124,75.1508,75.0166,75.122,386877.0
2023-11-02 15:50:00,78.42,78.44,78.2,78.24,605838.0,75.1316,75.1508,74.9208,74.9591,605838.0
2023-11-03 09:30:00,79.54,80.47,79.49,80.45,516969.0,76.2046,77.0956,76.1567,77.0765,516969.0
2023-11-03 09:40:00,80.46,80.53,80.26,80.45,521678.0,77.0861,77.1531,76.8944,77.0765,521678.0
2023-11-03 09:50:00,80.45,80.59,80.35,80.52,303978.0,77.0765,77.2106,76.9807,77.1435,303978.0
2023-11-03 10:00:00,80.53,80.68,80.38,80.49,449226.0,77.1531,77.2968,77.0094,77.1148,449226.0
2023-11-03 10:10:00,80.5,80.79,80.47,80.73,207221.0,77.1244,77.4022,77.0956,77.3447,207221.0
2023-11-03 10:20:00,80.7,80.71,80.34,80.37,258710.0,77.316,77.3256,76.9711,76.9998,258710.0
2023-11-03 10:30:00,80.37,80.42,80.21,80.27,228003.0,76.9998,77.0477,76.8465,76.904,228003.0
2023-11-03 10:40:00,80.26,80.34,80.18,80.22,170702.0,76.8944,76.9711,76.8178,76.8561,170702.0
2023-11-03 10:50:00,80.21,80.32,80.13,80.3,147790.0,76.8465,76.9519,76.7699,76.9328,147790.0
2023-11-03 11:00:00,80.3,80.32,80.13,80.21,140548.0,76.9328,76.9519,76.7699,76.8465,140548.0
2023-11-03 11:10:00,80.2,80.32,80.11,80.31,162451.0,76.837,76.9519,76.7507,76.9423,162451.0
2023-11-03 11:20:00,80.31,80.44,80.3,80.37,127736.0,76.9423,77.0669,76.9328,76.9998,127736.0
2023-11-03 11:30:00,80.38,80.56,80.38,80.54,160144.0,77.0094,77.1819,77.0094,77.1627,160144.0
2023-11-03 11:40:00,80.55,80.72,80.52,80.7,178160.0,77.1723,77.3352,77.1435,77.316,178160.0
2023-11-03 11:50:00,80.7,80.83,80.69,80.76,244873.0,77.316,77.4405,77.3064,77.3735,244873.0
2023-11-03 12:00:00,80.75,80.88,80.75,80.81,190763.0,77.3639,77.4884,77.3639,77.4214,190763.0
2023-11-03 12:10:00,80.81,80.95,80.8,80.89,163884.0,77.4214,77.5555,77.4118,77.498,163884.0
2023-11-03 12:20:00,80.9,80.96,80.84,80.93,179777.0,77.5076,77.5651,77.4501,77.5363,179777.0
2023-11-03 12:30:00,80.93,81.11,80.93,81.03,151468.0,77.5363,77.7088,77.5363,77.6322,151468.0
2023-11-03 12:40:00,81.04,81.06,80.81,80.82,128389.0,77.6417,77.6609,77.4214,77.431,128389.0
2023-11-03 12:50:00,80.82,80.82,80.75,80.78,161128.0,77.431,77.431,77.3639,77.3926,161128.0
2023-11-03 13:00:00,80.77,80.79,80.63,80.66,93644.0,77.3831,77.4022,77.2489,77.2777,93644.0
2023-11-03 13:10:00,80.66,80.66,80.53,80.6,170991.0,77.2777,77.2777,77.1531,77.2202,170991.0
2023-11-03 13:20:00,80.6,80.62,80.46,80.53,100195.0,77.2202,77.2393,77.0861,77.1531,100195.0
2023-11-03 13:30:00,80.53,80.59,80.5,80.51,94475.0,77.1531,77.2106,77.1244,77.134,94475.0
2023-11-03 13:40:00,80.51,80.56,80.46,80.51,58924.0,77.134,77.1819,77.0861,77.134,58924.0
2023-11-03 13:50:00,80.51,80.7,80.49,80.68,115391.0,77.134,77.316,77.1148,77.2968,115391.0
2023-11-03 14:00:00,80.68,80.7,80.53,80.56,104456.0,77.2968,77.316,77.1531,77.1819,104456.0
2023-11-03 14:10:00,80.56,80.57,80.5,80.54,72886.0,77.1819,77.1914,77.1244,77.1627,72886.0
2023-11-03 14:20:00,80.55,80.6,80.5,80.59,84288.0,77.1723,77.2202,77.1244,77.2106,84288.0
2023-11-03 14:30:00,80.58,80.6,80.49,80.58,77014.0,77.201,77.2202,77.1148,77.201,77014.0
2023-11-03 14:40:00,80.58,80.64,80.55,80.64,110747.0,77.201,77.2585,77.1723,77.2585,110747.0
2023-11-03 14:50:00,80.64,80.66,80.6,80.63,77591.0,77.2585,77.2777,77.2202,77.2489,77591.0
2023-11-03 15:00:00,80.63,80.65,80.47,80.49,263955.0,77.2489,77.2681,77.0956,77.1148,263955.0
2023-11-03 15:10:00,80.49,80.5,80.39,80.47,361618.0,77.1148,77.1244,77.019,77.0956,361618.0
2023-11-03 15:20:00,80.47,80.48,80.32,80.35,192974.0,77.0956,77.1052,76.9519,76.9807,192974.0
2023-11-03 15:30:00,80.34,80.41,80.28,80.32,139326.0,76.9711,77.0382,76.9136,76.9519,139326.0
2023-11-03 15:40:00,80.32,80.43,80.18,80.22,345184.0,76.9519,77.0573,76.8178,76.8561,345184.0
2023-11-03 15:50:00,80.21,80.26,79.99,80.0,1561993.0,76.8465,76.8944,76.6358,76.6453,1561993.0
2023-11-06 09:30:00,80.03,80.03,78.95,79.05,267342.0,76.6741,76.6741,75.6394,75.7352,267342.0
2023-11-06 09:40:00,79.05,79.31,78.97,79.24,298099.0,75.7352,75.9843,75.6585,75.9172,298099.0
2023-11-06 09:50:00,79.26,79.28,79.05,79.09,285128.0,75.9364,75.9555,75.7352,75.7735,285128.0
2023-11-06 10:00:00,79.09,79.16,78.91,78.95,229817.0,75.7735,75.8406,75.6011,75.6394,229817.0
2023-11-06 10:10:00,78.95,78.96,78.76,78.85,106231.0,75.6394,75.649,75.4573,75.5436,106231.0
2023-11-06 10:20:00,78.87,79.01,78.78,78.82,159056.0,75.5627,75.6969,75.4765,75.5148,159056.0
2023-11-06 10:30:00,78.83,79.0,78.8,78.99,208932.0,75.5244,75.6873,75.4957,75.6777,208932.0
2023-11-06 10:40:00,79.0,79.0,78.77,78.84,100444.0,75.6873,75.6873,75.4669,75.534,100444.0
2023-11-06 10:50:00,78.85,79.04,78.82,79.04,153132.0,75.5436,75.7256,75.5148,75.7256,153132.0
2023-11-06 11:00:00,79.04,79.06,78.88,78.96,139142.0,75.7256,75.7448,75.5723,75.649,139142.0
2023-11-06 11:10:00,78.97,78.98,78.86,78.94,134233.0,75.6585,75.6681,75.5532,75.6298,134233.0
2023-11-06 11:20:00,78.94,78.95,78.77,78.85,135493.0,75.6298,75.6394,75.4669,75.5436,135493.0
2023-11-06 11:30:00,78.84,78.84,78.64,78.73,175083.0,75.534,75.534,75.3424,75.4286,175083.0
2023-11-06 11:40:00,78.74,78.77,78.66,78.77,85642.0,75.4382,75.4669,75.3615,75.4669,85642.0
2023-11-06 11:50:00,78.77,78.85,78.74,78.84,71872.0,75.4669,75.5436,75.4382,75.534,71872.0
2023-11-06 12:00:00,78.85,78.88,78.75,78.77,73091.0,75.5436,75.5723,75.4478,75.4669,73091.0
2023-11-06 12:10:00,78.76,78.78,78.69,78.75,115416.0,75.4573,75.4765,75.3903,75.4478,115416.0
2023-11-06 12:20:00,78.75,78.77,78.64,78.69,133689.0,75.4478,75.4669,75.3424,75.3903,133689.0
2023-11-06 12:30:00,78.68,78.76,78.64,78.73,71359.0,75.3807,75.4573,75.3424,75.4286,71359.0
2023-11-06 12:40:00,78.73,78.81,78.72,78.79,70593.0,75.4286,75.5052,75.419,75.4861,70593.0
2023-11-06 12:50:00,78.79,78.83,78.68,78.82,120815.0,75.4861,75.5244,75.3807,75.5148,120815.0
2023-11-06 13:00:00,78.82,78.83,78.67,78.7,87159.0,75.5148,75.5244,75.3711,75.3999,87159.0
2023-11-06 13:10:00,78.69,78.78,78.67,78.72,89265.0,75.3903,75.4765,75.3711,75.419,89265.0
2023-11-06 13:20:00,78.72,78.81,78.64,78.79,118353.0,75.419,75.5052,75.3424,75.4861,118353.0
2023-11-06 13:30:00,78.78,78.78,78.57,78.66,65164.0,75.4765,75.4765,75.2753,75.3615,65164.0
2023-11-06 13:40:00,78.66,78.66,78.53,78.55,102975.0,75.3615,75.3615,75.237,75.2562,102975.0
2023-11-06 13:50:00,78.54,78.69,78.5,78.69,127646.0,75.2466,75.3903,75.2082,75.3903,127646.0
2023-11-06 14:00:00,78.69,78.79,78.58,78.58,157195.0,75.3903,75.4861,75.2849,75.2849,157195.0
2023-11-06 14:10:00,78.57,78.67,78.56,78.59,137538.0,75.2753,75.3711,75.2657,75.2945,137538.0
2023-11-06 14:20:00,78.59,78.71,78.56,78.7,222750.0,75.2945,75.4094,75.2657,75.3999,222750.0
2023-11-06 14:30:00,78.69,78.73,78.64,78.69,261906.0,75.3903,75.4286,75.3424,75.3903,261906.0
2023-11-06 14:40:00,78.7,78.75,78.68,78.72,214580.0,75.3999,75.4478,75.3807,75.419,214580.0
2023-11-06 14:50:00,78.72,78.82,78.71,78.8,86619.0,75.419,75.5148,75.4094,75.4957,86619.0
2023-11-06 15:00:00,78.81,78.91,78.81,78.84,127704.0,75.5052,75.6011,75.5052,75.534,127704.0
2023-11-06 15:10:00,78.84,78.87,78.74,78.75,172990.0,75.534,75.5627,75.4382,75.4478,172990.0
2023-11-06 15:20:00,78.76,78.77,78.59,78.72,222220.0,75.4573,75.4669,75.2945,75.419,222220.0
2023-11-06 15:30:00,78.73,78.82,78.68,78.69,224662.0,75.4286,75.5148,75.3807,75.3903,224662.0
2023-11-06 15:40:00,78.69,78.73,78.62,78.72,350640.0,75.3903,75.4286,75.3232,75.419,350640.0
2023-11-06 15:50:00,78.72,78.96,78.71,78.93,808139.0,75.419,75.649,75.4094,75.6202,808139.0
2023-11-07 09:30:00,78.83,78.97,78.2,78.27,669196.0,75.5244,75.6585,74.9208,74.9879,669196.0
2023-11-07 09:40:00,78.26,78.52,78.14,78.4,471526.0,74.9783,75.2274,74.8633,75.1124,471526.0
2023-11-07 09:50:00,78.39,78.54,78.27,78.43,299507.0,75.1029,75.2466,74.9879,75.1412,299507.0
2023-11-07 10:00:00,78.43,78.69,78.34,78.37,250928.0,75.1412,75.3903,75.055,75.0837,250928.0
2023-11-07 10:10:00,78.37,78.45,78.31,78.39,183177.0,75.0837,75.1603,75.0262,75.1029,183177.0
2023-11-07 10:20:00,78.38,78.57,78.36,78.57,152385.0,75.0933,75.2753,75.0741,75.2753,152385.0
2023-11-07 10:30:00,78.57,78.57,78.39,78.42,148708.0,75.2753,75.2753,75.1029,75.1316,148708.0
2023-11-07 10:40:00,78.42,78.44,78.31,78.36,188082.0,75.1316,75.1508,75.0262,75.0741,188082.0
2023-11-07 10:50:00,78.36,78.47,78.31,78.45,167514.0,75.0741,75.1795,75.0262,75.1603,167514.0
2023-11-07 11:00:00,78.44,78.49,78.38,78.38,138011.0,75.1508,75.1987,75.0933,75.0933,138011.0
2023-11-07 11:10:00,78.38,78.45,78.31,78.41,119533.0,75.0933,75.1603,75.0262,75.122,119533.0
2023-11-07 11:20:00,78.42,78.44,78.26,78.28,120240.0,75.1316,75.1508,74.9783,74.9975,120240.0
2023-11-07 11:30:00,78.28,78.46,78.27,78.43,87736.0,74.9975,75.1699,74.9879,75.1412,87736.0
2023-11-07 11:40:00,78.44,78.47,78.39,78.4,92360.0,75.1508,75.1795,75.1029,75.1124,92360.0
2023-11-07 11:50:00,78.4,78.5,78.39,78.46,74178.0,75.1124,75.2082,75.1029,75.1699,74178.0
2023-11-07 12:00:00,78.46,78.46,78.27,78.36,126676.0,75.1699,75.1699,74.9879,75.0741,126676.0
2023-11-07 12:10:00,78.36,78.38,78.28,78.33,146599.0,75.0741,75.0933,74.9975,75.0454,146599.0
2023-11-07 12:20:00,78.33,78.34,78.28,78.29,128041.0,75.0454,75.055,74.9975,75.0071,128041.0
2023-11-07 12:30:00,78.29,78.36,78.18,78.26,184532.0,75.0071,75.0741,74.9017,74.9783,184532.0
2023-11-07 12:40:00,78.26,78.38,78.22,78.27,106351.0,74.9783,75.0933,74.94,74.9879,106351.0
2023-11-07 12:50:00,78.26,78.37,78.22,78.36,93134.0,74.9783,75.0837,74.94,75.0741,93134.0
2023-11-07 13:00:00,78.35,78.52,78.32,78.51,109781.0,75.0645,75.2274,75.0358,75.2178,109781.0
2023-11-07 13:10:00,78.5,78.5,78.35,78.37,113606.0,75.2082,75.2082,75.0645,75.0837,113606.0
2023-11-07 13:20:00,78.37,78.39,78.28,78.29,114694.0,75.0837,75.1029,74.9975,75.0071,114694.0
2023-11-07 13:30:00,78.29,78.43,78.28,78.42,82344.0,75.0071,75.1412,74.9975,75.1316,82344.0
2023-11-07 13:40:00,78.42,78.44,78.34,78.37,72479.0,75.1316,75.1508,75.055,75.0837,72479.0
2023-11-07 13:50:00,78.37,78.43,78.31,78.38,135250.0,75.0837,75.1412,75.0262,75.0933,135250.0
2023-11-07 14:00:00,78.39,78.49,78.37,78.39,109655.0,75.1029,75.1987,75.0837,75.1029,109655.0
2023-11-07 14:10:00,78.4,78.43,78.35,78.38,74083.0,75.1124,75.1412,75.0645,75.0933,74083.0
2023-11-07 14:20:00,78.37,78.4,78.24,78.27,114605.0,75.0837,75.1124,74.9591,74.9879,114605.0
2023-11-07 14:30:00,78.26,78.34,78.23,78.23,100828.0,74.9783,75.055,74.9496,74.9496,100828.0
2023-11-07 14:40:00,78.23,78.3,78.19,78.28,129175.0,74.9496,75.0166,74.9112,74.9975,129175.0
2023-11-07 14:50:00,78.29,78.36,78.27,78.29,133291.0,75.0071,75.0741,74.9879,75.0071,133291.0
2023-11-07 15:00:00,78.29,78.39,78.27,78.31,151232.0,75.0071,75.1029,74.9879,75.0262,151232.0
2023-11-07 15:10:00,78.31,78.34,78.21,78.29,144430.0,75.0262,75.055,74.9304,75.0071,144430.0
2023-11-07 15:20:00,78.28,78.39,78.26,78.34,252397.0,74.9975,75.1029,74.9783,75.055,252397.0
2023-11-07 15:30:00,78.34,78.41,78.32,78.36,208222.0,75.055,75.122,75.0358,75.0741,208222.0
2023-11-07 15:40:00,78.37,78.41,78.28,78.36,495646.0,75.0837,75.122,74.9975,75.0741,495646.0
2023-11-07 15:50:00,78.35,78.36,78.2,78.27,828750.0,75.0645,75.0741,74.9208,74.9879,828750.0
2023-11-08 09:30:00,78.62,78.83,78.52,78.65,343629.0,75.3232,75.5244,75.2274,75.352,343629.0
2023-11-08 09:40:00,78.65,78.89,78.42,78.86,246772.0,75.352,75.5819,75.1316,75.5532,246772.0
2023-11-08 09:50:00,78.85,78.86,78.55,78.62,198903.0,75.5436,75.5532,75.2562,75.3232,198903.0
2023-11-08 10:00:00,78.63,78.68,78.42,78.59,141826.0,75.3328,75.3807,75.1316,75.2945,141826.0
2023-11-08 10:10:00,78.6,78.61,78.46,78.59,121596.0,75.3041,75.3136,75.1699,75.2945,121596.0
2023-11-08 10:20:00,78.59,78.68,78.54,78.61,90773.0,75.2945,75.3807,75.2466,75.3136,90773.0
2023-11-08 10:30:00,78.6,78.64,78.5,78.59,112343.0,75.3041,75.3424,75.2082,75.2945,112343.0
2023-11-08 10:40:00,78.6,78.67,78.52,78.58,131466.0,75.3041,75.3711,75.2274,75.2849,131466.0
2023-11-08 10:50:00,78.57,78.63,78.48,78.6,83165.0,75.2753,75.3328,75.1891,75.3041,83165.0
2023-11-08 11:00:00,78.61,78.72,78.58,78.72,126593.0,75.3136,75.419,75.2849,75.419,126593.0
2023-11-08 11:10:00,78.71,78.71,78.54,78.6,83069.0,75.4094,75.4094,75.2466,75.3041,83069.0
2023-11-08 11:20:00,78.61,78.63,78.42,78.48,100098.0,75.3136,75.3328,75.1316,75.1891,100098.0
2023-11-08 11:30:00,78.47,78.67,78.44,78.63,182679.0,75.1795,75.3711,75.1508,75.3328,182679.0
2023-11-08 11:40:00,78.64,78.74,78.58,78.62,133750.0,75.3424,75.4382,75.2849,75.3232,133750.0
2023-11-08 11:50:00,78.62,78.63,78.51,78.53,96043.0,75.3232,75.3328,75.2178,75.237,96043.0
2023-11-08 12:00:00,78.55,78.55,78.32,78.36,134785.0,75.2562,75.2562,75.0358,75.0741,134785.0
2023-11-08 12:10:00,78.35,78.52,78.34,78.5,109592.0,75.0645,75.2274,75.055,75.2082,109592.0
2023-11-08 12:20:00,78.51,78.59,78.39,78.41,85281.0,75.2178,75.2945,75.1029,75.122,85281.0
2023-11-08 12:30:00,78.41,78.46,78.32,78.43,90991.0,75.122,75.1699,75.0358,75.1412,90991.0
2023-11-08 12:40:00,78.42,78.52,78.39,78.46,119144.0,75.1316,75.2274,75.1029,75.1699,119144.0
2023-11-08 12:50:00,78.45,78.45,78.32,78.43,118584.0,75.1603,75.1603,75.0358,75.1412,118584.0
2023-11-08 13:00:00,78.41,78.56,78.34,78.46,113464.0,75.122,75.2657,75.055,75.1699,113464.0
2023-11-08 13:10:00,78.47,78.47,78.35,78.36,86060.0,75.1795,75.1795,75.0645,75.0741,86060.0
2023-11-08 13:20:00,78.37,78.49,78.31,78.48,66935.0,75.0837,75.1987,75.0262,75.1891,66935.0
2023-11-08 13:30:00,78.49,78.58,78.47,78.54,62487.0,75.1987,75.2849,75.1795,75.2466,62487.0
2023-11-08 13:40:00,78.55,78.59,78.49,78.56,79063.0,75.2562,75.2945,75.1987,75.2657,79063.0
2023-11-08 13:50:00,78.57,78.58,78.45,78.46,65804.0,75.2753,75.2849,75.1603,75.1699,65804.0
2023-11-08 14:00:00,78.45,78.52,78.43,78.45,54780.0,75.1603,75.2274,75.1412,75.1603,54780.0
2023-11-08 14:10:00,78.45,78.54,78.41,78.47,131728.0,75.1603,75.2466,75.122,75.1795,131728.0
2023-11-08 14:20:00,78.48,78.61,78.47,78.59,91770.0,75.1891,75.3136,75.1795,75.2945,91770.0
2023-11-08 14:30:00,78.59,78.67,78.57,78.63,134340.0,75.2945,75.3711,75.2753,75.3328,134340.0
2023-11-08 14:40:00,78.64,78.64,78.54,78.54,153343.0,75.3424,75.3424,75.2466,75.2466,153343.0
2023-11-08 14:50:00,78.54,78.58,78.47,78.47,162486.0,75.2466,75.2849,75.1795,75.1795,162486.0
2023-11-08 15:00:00,78.47,78.54,78.45,78.52,103130.0,75.1795,75.2466,75.1603,75.2274,103130.0
2023-11-08 15:10:00,78.53,78.61,78.48,78.61,111627.0,75.237,75.3136,75.1891,75.3136,111627.0
2023-11-08 15:20:00,78.61,78.66,78.59,78.61,101234.0,75.3136,75.3615,75.2945,75.3136,101234.0
2023-11-08 15:30:00,78.6,78.73,78.55,78.69,216918.0,75.3041,75.4286,75.2562,75.3903,216918.0
2023-11-08 15:40:00,78.7,78.88,78.7,78.8,223459.0,75.3999,75.5723,75.3999,75.4957,223459.0
2023-11-08 15:50:00,78.81,78.83,78.65,78.67,795452.0,75.5052,75.5244,75.352,75.3711,795452.0
2023-11-09 09:30:00,78.84,78.98,78.51,78.57,198973.0,75.534,75.6681,75.2178,75.2753,198973.0
2023-11-09 09:40:00,78.55,78.82,78.55,78.68,180856.0,75.2562,75.5148,75.2562,75.3807,180856.0
2023-11-09 09:50:00,78.7,78.89,78.65,78.82,115749.0,75.3999,75.5819,75.352,75.5148,115749.0
2023-11-09 10:00:00,78.84,78.87,78.2,78.22,277798.0,75.534,75.5627,74.9208,74.94,277798.0
2023-11-09 10:10:00,78.22,78.28,78.08,78.13,93078.0,74.94,74.9975,74.8059,74.8538,93078.0
2023-11-09 10:20:00,78.14,78.37,78.08,78.36,72392.0,74.8633,75.0837,74.8059,75.0741,72392.0
2023-11-09 10:30:00,78.36,78.45,78.28,78.3,259050.0,75.0741,75.1603,74.9975,75.0166,259050.0
2023-11-09 10:40:00,78.31,78.35,78.21,78.26,82512.0,75.0262,75.0645,74.9304,74.9783,82512.0
2023-11-09 10:50:00,78.27,78.3,78.13,78.23,154600.0,74.9879,75.0166,74.8538,74.9496,154600.0
2023-11-09 11:00:00,78.22,78.32,78.12,78.31,117440.0,74.94,75.0358,74.8442,75.0262,117440.0
2023-11-09 11:10:00,78.31,78.46,78.28,78.44,67855.0,75.0262,75.1699,74.9975,75.1508,67855.0
2023-11-09 11:20:00,78.44,78.45,78.32,78.32,50225.0,75.1508,75.1603,75.0358,75.0358,50225.0
2023-11-09 11:30:00,78.31,78.33,78.11,78.2,111821.0,75.0262,75.0454,74.8346,74.9208,111821.0
2023-11-09 11:40:00,78.2,78.45,78.19,78.45,91891.0,74.9208,75.1603,74.9112,75.1603,91891.0
2023-11-09 11:50:00,78.46,78.47,78.33,78.41,101612.0,75.1699,75.1795,75.0454,75.122,101612.0
2023-11-09 12:00:00,78.42,78.5,78.39,78.41,76405.0,75.1316,75.2082,75.1029,75.122,76405.0
2023-11-09 12:10:00,78.42,78.44,78.34,78.38,61880.0,75.1316,75.1508,75.055,75.0933,61880.0
2023-11-09 12:20:00,78.38,78.4,78.32,78.33,187447.0,75.0933,75.1124,75.0358,75.0454,187447.0
2023-11-09 12:30:00,78.32,78.38,78.32,78.36,209674.0,75.0358,75.0933,75.0358,75.0741,209674.0
2023-11-09 12:40:00,78.36,78.43,78.31,78.42,327484.0,75.0741,75.1412,75.0262,75.1316,327484.0
2023-11-09 12:50:00,78.42,78.46,78.35,78.36,186229.0,75.1316,75.1699,75.0645,75.0741,186229.0
2023-11-09 13:00:00,78.36,78.39,77.75,77.81,828413.0,75.0741,75.1029,74.4897,74.5472,828413.0
2023-11-09 13:10:00,77.8,78.11,77.78,77.82,204265.0,74.5376,74.8346,74.5184,74.5568,204265.0
2023-11-09 13:20:00,77.81,77.89,77.74,77.76,121906.0,74.5472,74.6238,74.4801,74.4993,121906.0
2023-11-09 13:30:00,77.76,77.82,77.66,77.66,121239.0,74.4993,74.5568,74.4035,74.4035,121239.0
2023-11-09 13:40:00,77.66,77.7,77.52,77.69,396754.0,74.4035,74.4418,74.2693,74.4322,396754.0
2023-11-09 13:50:00,77.69,77.73,77.61,77.65,93632.0,74.4322,74.4705,74.3556,74.3939,93632.0
2023-11-09 14:00:00,77.65,77.65,77.39,77.53,213989.0,74.3939,74.3939,74.1448,74.2789,213989.0
2023-11-09 14:10:00,77.53,77.54,77.31,77.33,192184.0,74.2789,74.2885,74.0681,74.0873,192184.0
2023-11-09 14:20:00,77.34,77.6,77.32,77.53,148732.0,74.0969,74.346,74.0777,74.2789,148732.0
2023-11-09 14:30:00,77.53,77.57,77.33,77.39,149054.0,74.2789,74.3172,74.0873,74.1448,149054.0
2023-11-09 14:40:00,77.39,77.42,77.28,77.41,130599.0,74.1448,74.1735,74.0394,74.164,130599.0
2023-11-09 14:50:00,77.4,77.41,77.3,77.4,219058.0,74.1544,74.164,74.0586,74.1544,219058.0
2023-11-09 15:00:00,77.4,77.5,77.31,77.49,237844.0,74.1544,74.2502,74.0681,74.2406,237844.0
2023-11-09 15:10:00,77.49,77.55,77.34,77.38,162530.0,74.2406,74.2981,74.0969,74.1352,162530.0
2023-11-09 15:20:00,77.37,77.42,77.3,77.34,271164.0,74.1256,74.1735,74.0586,74.0969,271164.0
2023-11-09 15:30:00,77.35,77.47,77.31,77.34,163962.0,74.1065,74.2214,74.0681,74.0969,163962.0
2023-11-09 15:40:00,77.34,77.39,77.26,77.37,329949.0,74.0969,74.1448,74.0202,74.1256,329949.0
2023-11-09 15:50:00,77.37,77.46,77.35,77.41,752982.0,74.1256,74.2119,74.1065,74.164,752982.0
2023-11-10 09:30:00,78.02,78.02,77.26,77.37,127407.0,74.7484,74.7484,74.0202,74.1256,127407.0
2023-11-10 09:40:00,77.38,77.75,77.36,77.71,141834.0,74.1352,74.4897,74.1161,74.4514,141834.0
2023-11-10 09:50:00,77.72,77.73,77.35,77.47,104919.0,74.461,74.4705,74.1065,74.2214,104919.0
2023-11-10 10:00:00,77.49,77.54,77.31,77.37,113636.0,74.2406,74.2885,74.0681,74.1256,113636.0
2023-11-10 10:10:00,77.36,77.54,77.31,77.52,105932.0,74.1161,74.2885,74.0681,74.2693,105932.0
2023-11-10 10:20:00,77.52,77.62,77.4,77.42,81636.0,74.2693,74.3651,74.1544,74.1735,81636.0
2023-11-10 10:30:00,77.4,77.47,77.34,77.34,70319.0,74.1544,74.2214,74.0969,74.0969,70319.0
2023-11-10 10:40:00,77.33,77.46,77.26,77.4,116614.0,74.0873,74.2119,74.0202,74.1544,116614.0
2023-11-10 10:50:00,77.4,77.44,77.32,77.41,113013.0,74.1544,74.1927,74.0777,74.164,113013.0
2023-11-10 11:00:00,77.41,77.7,77.41,77.64,229904.0,74.164,74.4418,74.164,74.3843,229904.0
2023-11-10 11:10:00,77.63,77.75,77.59,77.66,90097.0,74.3747,74.4897,74.3364,74.4035,90097.0
2023-11-10 11:20:00,77.65,77.73,77.64,77.68,97375.0,74.3939,74.4705,74.3843,74.4226,97375.0
2023-11-10 11:30:00,77.68,77.68,77.5,77.59,89763.0,74.4226,74.4226,74.2502,74.3364,89763.0
2023-11-10 11:40:00,77.6,77.68,77.51,77.52,148002.0,74.346,74.4226,74.2598,74.2693,148002.0
2023-11-10 11:50:00,77.52,77.57,77.49,77.56,72874.0,74.2693,74.3172,74.2406,74.3077,72874.0
2023-11-10 12:00:00,77.56,77.75,77.56,77.7,178727.0,74.3077,74.4897,74.3077,74.4418,178727.0
2023-11-10 12:10:00,77.7,77.73,77.6,77.64,61312.0,74.4418,74.4705,74.346,74.3843,61312.0
2023-11-10 12:20:00,77.64,77.71,77.62,77.69,50882.0,74.3843,74.4514,74.3651,74.4322,50882.0
2023-11-10 12:30:00,77.68,77.81,77.62,77.76,121698.0,74.4226,74.5472,74.3651,74.4993,121698.0
2023-11-10 12:40:00,77.76,77.76,77.62,77.67,61430.0,74.4993,74.4993,74.3651,74.4131,61430.0
2023-11-10 12:50:00,77.68,77.78,77.66,77.78,183181.0,74.4226,74.5184,74.4035,74.5184,183181.0
2023-11-10 13:00:00,77.78,77.79,77.71,77.73,78013.0,74.5184,74.528,74.4514,74.4705,78013.0
2023-11-10 13:10:00,77.73,77.8,77.69,77.8,41085.0,74.4705,74.5376,74.4322,74.5376,41085.0
2023-11-10 13:20:00,77.8,78.05,77.8,77.94,86764.0,74.5376,74.7771,74.5376,74.6717,86764.0
2023-11-10 13:30:00,77.94,78.05,77.94,78.01,195845.0,74.6717,74.7771,74.6717,74.7388,195845.0
2023-11-10 13:40:00,78.02,78.09,77.99,78.04,95781.0,74.7484,74.8154,74.7196,74.7675,95781.0
2023-11-10 13:50:00,78.04,78.05,77.92,78.01,61809.0,74.7675,74.7771,74.6526,74.7388,61809.0
2023-11-10 14:00:00,78.0,78.04,77.93,77.93,78935.0,74.7292,74.7675,74.6621,74.6621,78935.0
2023-11-10 14:10:00,77.92,78.11,77.92,78.02,104143.0,74.6526,74.8346,74.6526,74.7484,104143.0
2023-11-10 14:20:00,78.02,78.03,77.98,78.0,43651.0,74.7484,74.758,74.7101,74.7292,43651.0
2023-11-10 14:30:00,78.01,78.06,77.99,78.03,88584.0,74.7388,74.7867,74.7196,74.758,88584.0
2023-11-10 14:40:00,78.03,78.06,77.98,78.04,80119.0,74.758,74.7867,74.7101,74.7675,80119.0
2023-11-10 14:50:00,78.05,78.08,77.95,77.96,77171.0,74.7771,74.8059,74.6813,74.6909,77171.0
2023-11-10 15:00:00,77.97,78.09,77.96,78.08,101672.0,74.7005,74.8154,74.6909,74.8059,101672.0
2023-11-10 15:10:00,78.08,78.13,78.01,78.13,129490.0,74.8059,74.8538,74.7388,74.8538,129490.0
2023-11-10 15:20:00,78.12,78.21,78.05,78.2,155225.0,74.8442,74.9304,74.7771,74.9208,155225.0
2023-11-10 15:30:00,78.2,78.3,78.12,78.17,147917.0,74.9208,75.0166,74.8442,74.8921,147917.0
2023-11-10 15:40:00,78.18,78.3,78.16,78.26,367277.0,74.9017,75.0166,74.8825,74.9783,367277.0
2023-11-10 15:50:00,78.25,78.31,78.17,78.19,507850.0,74.9687,75.0262,74.8921,74.9112,507850.0
2023-11-13 09:30:00,77.62,77.74,77.06,77.22,234426.0,74.3651,74.4801,73.8286,73.9819,234426.0
2023-11-13 09:40:00,77.22,77.55,77.22,77.53,76618.0,73.9819,74.2981,73.9819,74.2789,76618.0
2023-11-13 09:50:00,77.54,77.64,77.36,77.39,83524.0,74.2885,74.3843,74.1161,74.1448,83524.0
2023-11-13 10:00:00,77.39,77.39,77.15,77.22,105450.0,74.1448,74.1448,73.9149,73.9819,105450.0
2023-11-13 10:10:00,77.22,77.43,77.12,77.43,127679.0,73.9819,74.1831,73.8861,74.1831,127679.0
2023-11-13 10:20:00,77.43,77.55,77.35,77.42,109371.0,74.1831,74.2981,74.1065,74.1735,109371.0
2023-11-13 10:30:00,77.42,77.49,77.36,77.38,133170.0,74.1735,74.2406,74.1161,74.1352,133170.0
2023-11-13 10:40:00,77.37,77.43,77.3,77.35,84753.0,74.1256,74.1831,74.0586,74.1065,84753.0
2023-11-13 10:50:00,77.36,77.47,77.36,77.44,63648.0,74.1161,74.2214,74.1161,74.1927,63648.0
2023-11-13 11:00:00,77.44,77.55,77.4,77.47,173238.0,74.1927,74.2981,74.1544,74.2214,173238.0
2023-11-13 11:10:00,77.48,77.59,77.44,77.58,83532.0,74.231,74.3364,74.1927,74.3268,83532.0
2023-11-13 11:20:00,77.58,77.74,77.52,77.72,62328.0,74.3268,74.4801,74.2693,74.461,62328.0
2023-11-13 11:30:00,77.73,77.79,77.69,77.72,103142.0,74.4705,74.528,74.4322,74.461,103142.0
2023-11-13 11:40:00,77.72,77.81,77.71,77.79,221346.0,74.461,74.5472,74.4514,74.528,221346.0
2023-11-13 11:50:00,77.79,77.82,77.7,77.71,77621.0,74.528,74.5568,74.4418,74.4514,77621.0
2023-11-13 12:00:00,77.72,77.77,77.66,77.67,45120.0,74.461,74.5089,74.4035,74.4131,45120.0
2023-11-13 12:10:00,77.67,77.75,77.57,77.65,104160.0,74.4131,74.4897,74.3172,74.3939,104160.0
2023-11-13 12:20:00,77.66,77.75,77.59,77.6,76179.0,74.4035,74.4897,74.3364,74.346,76179.0
2023-11-13 12:30:00,77.59,77.6,77.49,77.56,68171.0,74.3364,74.346,74.2406,74.3077,68171.0
2023-11-13 12:40:00,77.55,77.58,77.49,77.5,34148.0,74.2981,74.3268,74.2406,74.2502,34148.0
2023-11-13 12:50:00,77.5,77.58,77.47,77.58,76917.0,74.2502,74.3268,74.2214,74.3268,76917.0
2023-11-13 13:00:00,77.58,77.58,77.42,77.42,39944.0,74.3268,74.3268,74.1735,74.1735,39944.0
2023-11-13 13:10:00,77.42,77.56,77.42,77.55,55814.0,74.1735,74.3077,74.1735,74.2981,55814.0
2023-11-13 13:20:00,77.56,77.6,77.5,77.53,53181.0,74.3077,74.346,74.2502,74.2789,53181.0
2023-11-13 13:30:00,77.52,77.55,77.47,77.53,48964.0,74.2693,74.2981,74.2214,74.2789,48964.0
2023-11-13 13:40:00,77.52,77.66,77.52,77.62,83586.0,74.2693,74.4035,74.2693,74.3651,83586.0
2023-11-13 13:50:00,77.63,77.64,77.45,77.47,60064.0,74.3747,74.3843,74.2023,74.2214,60064.0
2023-11-13 14:00:00,77.47,77.49,77.39,77.43,45431.0,74.2214,74.2406,74.1448,74.1831,45431.0
2023-11-13 14:10:00,77.43,77.44,77.34,77.37,37369.0,74.1831,74.1927,74.0969,74.1256,37369.0
2023-11-13 14:20:00,77.36,77.44,77.3,77.44,59692.0,74.1161,74.1927,74.0586,74.1927,59692.0
2023-11-13 14:30:00,77.44,77.52,77.43,77.47,60494.0,74.1927,74.2693,74.1831,74.2214,60494.0
2023-11-13 14:40:00,77.46,77.52,77.44,77.5,90374.0,74.2119,74.2693,74.1927,74.2502,90374.0
2023-11-13 14:50:00,77.5,77.5,77.4,77.41,73879.0,74.2502,74.2502,74.1544,74.164,73879.0
2023-11-13 15:00:00,77.41,77.59,77.39,77.59,72068.0,74.164,74.3364,74.1448,74.3364,72068.0
2023-11-13 15:10:00,77.58,77.63,77.53,77.59,261703.0,74.3268,74.3747,74.2789,74.3364,261703.0
2023-11-13 15:20:00,77.59,77.61,77.54,77.57,130613.0,74.3364,74.3556,74.2885,74.3172,130613.0
2023-11-13 15:30:00,77.57,77.65,77.52,77.61,134920.0,74.3172,74.3939,74.2693,74.3556,134920.0
2023-11-13 15:40:00,77.61,77.65,77.57,77.62,188680.0,74.3556,74.3939,74.3172,74.3651,188680.0
2023-11-13 15:50:00,77.63,77.64,77.52,77.54,575401.0,74.3747,74.3843,74.2693,74.2885,575401.0
2023-11-14 09:30:00,80.04,81.07,79.56,80.77,869415.0,76.6837,77.6705,76.2238,77.3831,869415.0
2023-11-14 09:40:00,80.76,81.02,80.6,80.93,513503.0,77.3735,77.6226,77.2202,77.5363,513503.0
2023-11-14 09:50:00,80.93,81.12,80.8,80.97,411257.0,77.5363,77.7184,77.4118,77.5747,411257.0
2023-11-14 10:00:00,80.97,81.34,80.86,81.15,692395.0,77.5747,77.9292,77.4693,77.7471,692395.0
2023-11-14 10:10:00,81.15,81.23,81.05,81.17,251871.0,77.7471,77.8238,77.6513,77.7663,251871.0
2023-11-14 10:20:00,81.17,81.49,81.15,81.47,269210.0,77.7663,78.0729,77.7471,78.0537,269210.0
2023-11-14 10:30:00,81.48,81.68,81.41,81.67,308785.0,78.0633,78.2549,77.9962,78.2453,308785.0
2023-11-14 10:40:00,81.68,81.9,81.64,81.85,570087.0,78.2549,78.4657,78.2166,78.4178,570087.0
2023-11-14 10:50:00,81.85,82.05,81.82,82.01,508561.0,78.4178,78.6094,78.389,78.5711,508561.0
2023-11-14 11:00:00,82.02,82.22,82.01,82.16,305035.0,78.5806,78.7723,78.5711,78.7148,305035.0
2023-11-14 11:10:00,82.16,82.41,82.09,82.16,447475.0,78.7148,78.9543,78.6477,78.7148,447475.0
2023-11-14 11:20:00,82.16,82.39,82.12,82.31,314657.0,78.7148,78.9351,78.6764,78.8585,314657.0
2023-11-14 11:30:00,82.3,82.32,82.17,82.22,247060.0,78.8489,78.8681,78.7244,78.7723,247060.0
2023-11-14 11:40:00,82.21,82.35,82.16,82.21,289122.0,78.7627,78.8968,78.7148,78.7627,289122.0
2023-11-14 11:50:00,82.22,82.25,81.92,81.95,262282.0,78.7723,78.801,78.4848,78.5136,262282.0
2023-11-14 12:00:00,81.95,81.95,81.6,81.7,430284.0,78.5136,78.5136,78.1783,78.2741,430284.0
2023-11-14 12:10:00,81.71,81.79,81.68,81.7,226747.0,78.2836,78.3603,78.2549,78.2741,226747.0
2023-11-14 12:20:00,81.7,81.76,81.61,81.7,247892.0,78.2741,78.3315,78.1878,78.2741,247892.0
2023-11-14 12:30:00,81.7,81.8,81.57,81.61,312554.0,78.2741,78.3699,78.1495,78.1878,312554.0
2023-11-14 12:40:00,81.59,81.63,81.47,81.5,114115.0,78.1687,78.207,78.0537,78.0824,114115.0
2023-11-14 12:50:00,81.5,81.53,81.35,81.35,165162.0,78.0824,78.1112,77.9387,77.9387,165162.0
2023-11-14 13:00:00,81.35,81.38,81.21,81.34,251084.0,77.9387,77.9675,77.8046,77.9292,251084.0
2023-11-14 13:10:00,81.34,81.37,81.25,81.26,218682.0,77.9292,77.9579,77.8429,77.8525,218682.0
2023-11-14 13:20:00,81.26,81.32,81.2,81.31,182568.0,77.8525,77.91,77.795,77.9004,182568.0
2023-11-14 13:30:00,81.31,81.47,81.31,81.47,200348.0,77.9004,78.0537,77.9004,78.0537,200348.0
2023-11-14 13:40:00,81.48,81.59,81.46,81.57,282879.0,78.0633,78.1687,78.0441,78.1495,282879.0
2023-11-14 13:50:00,81.58,81.67,81.52,81.52,219189.0,78.1591,78.2453,78.1016,78.1016,219189.0
2023-11-14 14:00:00,81.53,81.56,81.43,81.54,202238.0,78.1112,78.1399,78.0154,78.1208,202238.0
2023-11-14 14:10:00,81.53,81.61,81.44,81.59,205418.0,78.1112,78.1878,78.025,78.1687,205418.0
2023-11-14 14:20:00,81.59,81.68,81.51,81.66,282551.0,78.1687,78.2549,78.092,78.2357,282551.0
2023-11-14 14:30:00,81.66,81.8,81.66,81.73,194614.0,78.2357,78.3699,78.2357,78.3028,194614.0
2023-11-14 14:40:00,81.73,81.8,81.55,81.59,163101.0,78.3028,78.3699,78.1304,78.1687,163101.0
2023-11-14 14:50:00,81.59,81.73,81.56,81.73,159503.0,78.1687,78.3028,78.1399,78.3028,159503.0
2023-11-14 15:00:00,81.74,81.88,81.62,81.84,303723.0,78.3124,78.4465,78.1974,78.4082,303723.0
2023-11-14 15:10:00,81.83,81.93,81.77,81.9,252800.0,78.3986,78.4944,78.3411,78.4657,252800.0
2023-11-14 15:20:00,81.89,81.99,81.84,81.92,398320.0,78.4561,78.5519,78.4082,78.4848,398320.0
2023-11-14 15:30:00,81.92,81.95,81.83,81.91,411165.0,78.4848,78.5136,78.3986,78.4753,411165.0
2023-11-14 15:40:00,81.91,81.94,81.7,81.7,608603.0,78.4753,78.504,78.2741,78.2741,608603.0
2023-11-14 15:50:00,81.7,81.76,81.62,81.72,1134491.0,78.2741,78.3315,78.1974,78.2932,1134491.0
2023-11-15 09:30:00,81.59,82.18,81.42,82.09,190041.0,78.1687,78.7339,78.0058,78.6477,190041.0
2023-11-15 09:40:00,82.08,82.3,81.9,82.28,120270.0,78.6381,78.8489,78.4657,78.8297,120270.0
2023-11-15 09:50:00,82.28,82.41,82.13,82.36,229296.0,78.8297,78.9543,78.686,78.9064,229296.0
2023-11-15 10:00:00,82.37,82.46,82.3,82.4,251827.0,78.916,79.0022,78.8489,78.9447,251827.0
2023-11-15 10:10:00,82.4,82.64,82.3,82.54,332632.0,78.9447,79.1746,78.8489,79.0788,332632.0
2023-11-15 10:20:00,82.55,82.6,82.35,82.35,471586.0,79.0884,79.1363,78.8968,78.8968,471586.0
2023-11-15 10:30:00,82.35,82.41,82.23,82.39,277485.0,78.8968,78.9543,78.7818,78.9351,277485.0
2023-11-15 10:40:00,82.39,82.43,82.33,82.4,105225.0,78.9351,78.9734,78.8776,78.9447,105225.0
2023-11-15 10:50:00,82.41,82.44,82.27,82.34,114545.0,78.9543,78.983,78.8202,78.8872,114545.0
2023-11-15 11:00:00,82.34,82.51,82.27,82.31,185383.0,78.8872,79.0501,78.8202,78.8585,185383.0
2023-11-15 11:10:00,82.32,82.33,82.09,82.12,102394.0,78.8681,78.8776,78.6477,78.6764,102394.0
2023-11-15 11:20:00,82.12,82.32,82.12,82.24,219100.0,78.6764,78.8681,78.6764,78.7914,219100.0
2023-11-15 11:30:00,82.23,82.27,82.07,82.09,309782.0,78.7818,78.8202,78.6285,78.6477,309782.0
2023-11-15 11:40:00,82.08,82.09,81.89,81.99,265369.0,78.6381,78.6477,78.4561,78.5519,265369.0
2023-11-15 11:50:00,81.99,82.02,81.92,81.93,110206.0,78.5519,78.5806,78.4848,78.4944,110206.0
2023-11-15 12:00:00,81.94,81.99,81.84,81.87,141425.0,78.504,78.5519,78.4082,78.4369,141425.0
2023-11-15 12:10:00,81.87,82.03,81.86,82.02,161429.0,78.4369,78.5902,78.4274,78.5806,161429.0
2023-11-15 12:20:00,82.03,82.11,82.0,82.09,131721.0,78.5902,78.6669,78.5615,78.6477,131721.0
2023-11-15 12:30:00,82.09,82.18,82.03,82.17,151375.0,78.6477,78.7339,78.5902,78.7244,151375.0
2023-11-15 12:40:00,82.17,82.2,82.06,82.1,72362.0,78.7244,78.7531,78.619,78.6573,72362.0
2023-11-15 12:50:00,82.1,82.12,82.03,82.09,81492.0,78.6573,78.6764,78.5902,78.6477,81492.0
2023-11-15 13:00:00,82.09,82.11,81.93,81.98,95401.0,78.6477,78.6669,78.4944,78.5423,95401.0
2023-11-15 13:10:00,81.98,82.04,81.92,81.98,150506.0,78.5423,78.5998,78.4848,78.5423,150506.0
2023-11-15 13:20:00,81.97,82.07,81.89,81.95,138776.0,78.5327,78.6285,78.4561,78.5136,138776.0
2023-11-15 13:30:00,81.95,82.0,81.91,81.99,78981.0,78.5136,78.5615,78.4753,78.5519,78981.0
2023-11-15 13:40:00,81.99,82.03,81.92,81.95,108778.0,78.5519,78.5902,78.4848,78.5136,108778.0
2023-11-15 13:50:00,81.95,81.99,81.92,81.95,56453.0,78.5136,78.5519,78.4848,78.5136,56453.0
2023-11-15 14:00:00,81.95,82.1,81.95,82.06,52683.0,78.5136,78.6573,78.5136,78.619,52683.0
2023-11-15 14:10:00,82.05,82.09,81.94,82.0,187664.0,78.6094,78.6477,78.504,78.5615,187664.0
2023-11-15 14:20:00,81.99,82.12,81.94,82.1,85685.0,78.5519,78.6764,78.504,78.6573,85685.0
2023-11-15 14:30:00,82.11,82.17,82.09,82.11,138675.0,78.6669,78.7244,78.6477,78.6669,138675.0
2023-11-15 14:40:00,82.11,82.15,81.93,81.93,83318.0,78.6669,78.7052,78.4944,78.4944,83318.0
2023-11-15 14:50:00,81.95,82.04,81.92,82.02,71594.0,78.5136,78.5998,78.4848,78.5806,71594.0
2023-11-15 15:00:00,82.03,82.09,81.97,82.02,57458.0,78.5902,78.6477,78.5327,78.5806,57458.0
2023-11-15 15:10:00,82.02,82.13,81.98,82.08,118854.0,78.5806,78.686,78.5423,78.6381,118854.0
2023-11-15 15:20:00,82.07,82.12,82.03,82.1,70861.0,78.6285,78.6764,78.5902,78.6573,70861.0
2023-11-15 15:30:00,82.11,82.14,82.01,82.05,130987.0,78.6669,78.6956,78.5711,78.6094,130987.0
2023-11-15 15:40:00,82.05,82.08,81.95,81.95,325589.0,78.6094,78.6381,78.5136,78.5136,325589.0
2023-11-15 15:50:00,81.95,82.01,81.88,81.95,752427.0,78.5136,78.5711,78.4465,78.5136,752427.0
2023-11-16 09:30:00,82.2,82.35,81.97,82.13,326790.0,78.7531,78.8968,78.5327,78.686,326790.0
2023-11-16 09:40:00,82.13,82.13,81.8,81.96,209563.0,78.686,78.686,78.3699,78.5232,209563.0
2023-11-16 09:50:00,81.96,81.99,81.77,81.85,219104.0,78.5232,78.5519,78.3411,78.4178,219104.0
2023-11-16 10:00:00,81.86,81.91,81.73,81.76,190493.0,78.4274,78.4753,78.3028,78.3315,190493.0
2023-11-16 10:10:00,81.75,81.86,81.75,81.78,135861.0,78.322,78.4274,78.322,78.3507,135861.0
2023-11-16 10:20:00,81.78,82.02,81.77,81.97,155447.0,78.3507,78.5806,78.3411,78.5327,155447.0
2023-11-16 10:30:00,81.97,82.1,81.86,81.94,141542.0,78.5327,78.6573,78.4274,78.504,141542.0
2023-11-16 10:40:00,81.94,81.95,81.72,81.79,170045.0,78.504,78.5136,78.2932,78.3603,170045.0
2023-11-16 10:50:00,81.78,81.82,81.63,81.76,171539.0,78.3507,78.389,78.207,78.3315,171539.0
2023-11-16 11:00:00,81.76,82.04,81.73,81.97,189081.0,78.3315,78.5998,78.3028,78.5327,189081.0
2023-11-16 11:10:00,81.98,82.08,81.9,82.01,224051.0,78.5423,78.6381,78.4657,78.5711,224051.0
2023-11-16 11:20:00,82.01,82.16,82.0,82.13,116520.0,78.5711,78.7148,78.5615,78.686,116520.0
2023-11-16 11:30:00,82.13,82.13,82.01,82.03,150016.0,78.686,78.686,78.5711,78.5902,150016.0
2023-11-16 11:40:00,82.04,82.11,81.96,82.1,106853.0,78.5998,78.6669,78.5232,78.6573,106853.0
2023-11-16 11:50:00,82.09,82.14,82.03,82.11,99012.0,78.6477,78.6956,78.5902,78.6669,99012.0
2023-11-16 12:00:00,82.12,82.21,82.09,82.17,117126.0,78.6764,78.7627,78.6477,78.7244,117126.0
2023-11-16 12:10:00,82.17,82.18,82.06,82.13,119670.0,78.7244,78.7339,78.619,78.686,119670.0
2023-11-16 12:20:00,82.14,82.17,81.93,81.98,107182.0,78.6956,78.7244,78.4944,78.5423,107182.0
2023-11-16 12:30:00,81.98,82.07,81.97,82.06,59331.0,78.5423,78.6285,78.5327,78.619,59331.0
2023-11-16 12:40:00,82.06,82.18,82.06,82.12,69196.0,78.619,78.7339,78.619,78.6764,69196.0
2023-11-16 12:50:00,82.13,82.13,82.03,82.06,66593.0,78.686,78.686,78.5902,78.619,66593.0
2023-11-16 13:00:00,82.06,82.11,82.01,82.04,158890.0,78.619,78.6669,78.5711,78.5998,158890.0
2023-11-16 13:10:00,82.04,82.13,82.01,82.06,62577.0,78.5998,78.686,78.5711,78.619,62577.0
2023-11-16 13:20:00,82.05,82.17,82.04,82.09,49463.0,78.6094,78.7244,78.5998,78.6477,49463.0
2023-11-16 13:30:00,82.09,82.11,82.02,82.09,53282.0,78.6477,78.6669,78.5806,78.6477,53282.0
2023-11-16 13:40:00,82.08,82.13,81.98,81.99,106373.0,78.6381,78.686,78.5423,78.5519,106373.0
2023-11-16 13:50:00,81.98,82.11,81.98,82.09,48463.0,78.5423,78.6669,78.5423,78.6477,48463.0
2023-11-16 14:00:00,82.09,82.15,82.09,82.1,92412.0,78.6477,78.7052,78.6477,78.6573,92412.0
2023-11-16 14:10:00,82.1,82.1,81.99,82.06,183066.0,78.6573,78.6573,78.5519,78.619,183066.0
2023-11-16 14:20:00,82.06,82.08,82.03,82.06,47593.0,78.619,78.6381,78.5902,78.619,47593.0
2023-11-16 14:30:00,82.06,82.17,82.04,82.11,66417.0,78.619,78.7244,78.5998,78.6669,66417.0
2023-11-16 14:40:00,82.11,82.21,82.11,82.16,37781.0,78.6669,78.7627,78.6669,78.7148,37781.0
2023-11-16 14:50:00,82.17,82.24,82.12,82.21,111124.0,78.7244,78.7914,78.6764,78.7627,111124.0
2023-11-16 15:00:00,82.21,82.27,82.2,82.21,71471.0,78.7627,78.8202,78.7531,78.7627,71471.0
2023-11-16 15:10:00,82.22,82.23,82.11,82.17,83322.0,78.7723,78.7818,78.6669,78.7244,83322.0
2023-11-16 15:20:00,82.17,82.2,82.11,82.14,81896.0,78.7244,78.7531,78.6669,78.6956,81896.0
2023-11-16 15:30:00,82.13,82.15,82.07,82.09,111445.0,78.686,78.7052,78.6285,78.6477,111445.0
2023-11-16 15:40:00,82.09,82.11,82.0,82.04,357572.0,78.6477,78.6669,78.5615,78.5998,357572.0
2023-11-16 15:50:00,82.04,82.06,81.83,81.86,629486.0,78.5998,78.619,78.3986,78.4274,629486.0
2023-11-17 09:30:00,82.55,82.59,82.04,82.19,215627.0,79.0884,79.1267,78.5998,78.7435,215627.0
2023-11-17 09:40:00,82.2,82.24,81.74,81.8,117811.0,78.7531,78.7914,78.3124,78.3699,117811.0
2023-11-17 09:50:00,81.78,81.94,81.7,81.89,92688.0,78.3507,78.504,78.2741,78.4561,92688.0
2023-11-17 10:00:00,81.89,82.02,81.79,81.91,99926.0,78.4561,78.5806,78.3603,78.4753,99926.0
2023-11-17 10:10:00,81.91,82.02,81.81,81.99,71033.0,78.4753,78.5806,78.3794,78.5519,71033.0
2023-11-17 10:20:00,82.0,82.1,81.89,82.1,127609.0,78.5615,78.6573,78.4561,78.6573,127609.0
2023-11-17 10:30:00,82.09,82.1,81.89,81.94,81186.0,78.6477,78.6573,78.4561,78.504,81186.0
2023-11-17 10:40:00,81.92,82.04,81.85,81.95,58321.0,78.4848,78.5998,78.4178,78.5136,58321.0
2023-11-17 10:50:00,81.95,82.01,81.86,81.94,87687.0,78.5136,78.5711,78.4274,78.504,87687.0
2023-11-17 11:00:00,81.95,81.96,81.74,81.9,84657.0,78.5136,78.5232,78.3124,78.4657,84657.0
2023-11-17 11:10:00,81.88,81.89,81.72,81.74,98103.0,78.4465,78.4561,78.2932,78.3124,98103.0
2023-11-17 11:20:00,81.74,81.85,81.6,81.61,105327.0,78.3124,78.4178,78.1783,78.1878,105327.0
2023-11-17 11:30:00,81.61,81.66,81.44,81.65,122398.0,78.1878,78.2357,78.025,78.2262,122398.0
2023-11-17 11:40:00,81.65,81.73,81.63,81.71,63778.0,78.2262,78.3028,78.207,78.2836,63778.0
2023-11-17 11:50:00,81.71,81.76,81.66,81.71,46108.0,78.2836,78.3315,78.2357,78.2836,46108.0
2023-11-17 12:00:00,81.7,81.83,81.69,81.83,51057.0,78.2741,78.3986,78.2645,78.3986,51057.0
2023-11-17 12:10:00,81.84,81.89,81.76,81.81,96377.0,78.4082,78.4561,78.3315,78.3794,96377.0
2023-11-17 12:20:00,81.81,81.82,81.67,81.68,79612.0,78.3794,78.389,78.2453,78.2549,79612.0
2023-11-17 12:30:00,81.69,81.84,81.68,81.82,29948.0,78.2645,78.4082,78.2549,78.389,29948.0
2023-11-17 12:40:00,81.82,81.88,81.81,81.86,53318.0,78.389,78.4465,78.3794,78.4274,53318.0
2023-11-17 12:50:00,81.86,81.89,81.8,81.83,29801.0,78.4274,78.4561,78.3699,78.3986,29801.0
2023-11-17 13:00:00,81.83,81.85,81.7,81.81,54880.0,78.3986,78.4178,78.2741,78.3794,54880.0
2023-11-17 13:10:00,81.81,81.88,81.76,81.84,38391.0,78.3794,78.4465,78.3315,78.4082,38391.0
2023-11-17 13:20:00,81.85,81.9,81.78,81.78,60644.0,78.4178,78.4657,78.3507,78.3507,60644.0
2023-11-17 13:30:00,81.77,81.85,81.76,81.77,57506.0,78.3411,78.4178,78.3315,78.3411,57506.0
2023-11-17 13:40:00,81.77,81.8,81.71,81.75,40193.0,78.3411,78.3699,78.2836,78.322,40193.0
2023-11-17 13:50:00,81.75,81.79,81.7,81.76,85010.0,78.322,78.3603,78.2741,78.3315,85010.0
2023-11-17 14:00:00,81.76,81.76,81.64,81.71,123999.0,78.3315,78.3315,78.2166,78.2836,123999.0
2023-11-17 14:10:00,81.71,81.71,81.63,81.66,41446.0,78.2836,78.2836,78.207,78.2357,41446.0
2023-11-17 14:20:00,81.66,81.67,81.62,81.66,39340.0,78.2357,78.2453,78.1974,78.2357,39340.0
2023-11-17 14:30:00,81.67,81.75,81.65,81.67,57319.0,78.2453,78.322,78.2262,78.2453,57319.0
2023-11-17 14:40:00,81.67,81.69,81.59,81.59,48684.0,78.2453,78.2645,78.1687,78.1687,48684.0
2023-11-17 14:50:00,81.6,81.68,81.58,81.66,44348.0,78.1783,78.2549,78.1591,78.2357,44348.0
2023-11-17 15:00:00,81.66,81.74,81.63,81.67,67070.0,78.2357,78.3124,78.207,78.2453,67070.0
2023-11-17 15:10:00,81.67,81.68,81.61,81.67,61895.0,78.2453,78.2549,78.1878,78.2453,61895.0
2023-11-17 15:20:00,81.67,81.76,81.66,81.75,137721.0,78.2453,78.3315,78.2357,78.322,137721.0
2023-11-17 15:30:00,81.75,81.83,81.69,81.7,127853.0,78.322,78.3986,78.2645,78.2741,127853.0
2023-11-17 15:40:00,81.7,81.78,81.66,81.76,254525.0,78.2741,78.3507,78.2357,78.3315,254525.0
2023-11-17 15:50:00,81.76,81.79,81.7,81.73,576721.0,78.3315,78.3603,78.2741,78.3028,576721.0
2023-11-20 09:30:00,81.6,81.64,81.02,81.4,200334.0,78.1783,78.2166,77.6226,77.9866,200334.0
2023-11-20 09:40:00,81.42,81.65,81.3,81.5,203333.0,78.0058,78.2262,77.8908,78.0824,203333.0
2023-11-20 09:50:00,81.49,81.69,81.39,81.69,118209.0,78.0729,78.2645,77.9771,78.2645,118209.0
2023-11-20 10:00:00,81.68,81.75,81.47,81.73,126781.0,78.2549,78.322,78.0537,78.3028,126781.0
2023-11-20 10:10:00,81.73,81.89,81.72,81.89,172828.0,78.3028,78.4561,78.2932,78.4561,172828.0
2023-11-20 10:20:00,81.9,81.91,81.78,81.82,122814.0,78.4657,78.4753,78.3507,78.389,122814.0
2023-11-20 10:30:00,81.81,81.87,81.75,81.81,146053.0,78.3794,78.4369,78.322,78.3794,146053.0
2023-11-20 10:40:00,81.8,82.04,81.79,82.01,182030.0,78.3699,78.5998,78.3603,78.5711,182030.0
2023-11-20 10:50:00,82.0,82.02,81.88,81.9,82580.0,78.5615,78.5806,78.4465,78.4657,82580.0
2023-11-20 11:00:00,81.91,81.96,81.81,81.91,166425.0,78.4753,78.5232,78.3794,78.4753,166425.0
2023-11-20 11:10:00,81.9,82.04,81.88,81.97,113734.0,78.4657,78.5998,78.4465,78.5327,113734.0
2023-11-20 11:20:00,81.97,82.13,81.89,82.12,205282.0,78.5327,78.686,78.4561,78.6764,205282.0
2023-11-20 11:30:00,82.13,82.15,82.04,82.09,82909.0,78.686,78.7052,78.5998,78.6477,82909.0
2023-11-20 11:40:00,82.1,82.12,82.02,82.09,56140.0,78.6573,78.6764,78.5806,78.6477,56140.0
2023-11-20 11:50:00,82.1,82.14,81.99,82.03,55139.0,78.6573,78.6956,78.5519,78.5902,55139.0
2023-11-20 12:00:00,82.02,82.03,81.85,81.86,91092.0,78.5806,78.5902,78.4178,78.4274,91092.0
2023-11-20 12:10:00,81.86,82.03,81.85,82.01,50724.0,78.4274,78.5902,78.4178,78.5711,50724.0
2023-11-20 12:20:00,82.0,82.0,81.91,81.91,37112.0,78.5615,78.5615,78.4753,78.4753,37112.0
2023-11-20 12:30:00,81.91,81.92,81.82,81.87,48336.0,78.4753,78.4848,78.389,78.4369,48336.0
2023-11-20 12:40:00,81.86,81.91,81.83,81.9,34115.0,78.4274,78.4753,78.3986,78.4657,34115.0
2023-11-20 12:50:00,81.9,81.94,81.85,81.94,46991.0,78.4657,78.504,78.4178,78.504,46991.0
2023-11-20 13:00:00,81.93,82.17,81.92,82.0,171407.0,78.4944,78.7244,78.4848,78.5615,171407.0
2023-11-20 13:10:00,82.0,82.03,81.91,81.94,49962.0,78.5615,78.5902,78.4753,78.504,49962.0
2023-11-20 13:20:00,81.94,82.08,81.93,82.03,124328.0,78.504,78.6381,78.4944,78.5902,124328.0
2023-11-20 13:30:00,82.04,82.15,82.03,82.13,76813.0,78.5998,78.7052,78.5902,78.686,76813.0
2023-11-20 13:40:00,82.13,82.19,82.12,82.19,70507.0,78.686,78.7435,78.6764,78.7435,70507.0
2023-11-20 13:50:00,82.19,82.21,82.09,82.12,59996.0,78.7435,78.7627,78.6477,78.6764,59996.0
2023-11-20 14:00:00,82.12,82.22,82.12,82.2,67423.0,78.6764,78.7723,78.6764,78.7531,67423.0
2023-11-20 14:10:00,82.2,82.23,82.12,82.14,66089.0,78.7531,78.7818,78.6764,78.6956,66089.0
2023-11-20 14:20:00,82.15,82.23,82.13,82.22,56238.0,78.7052,78.7818,78.686,78.7723,56238.0
2023-11-20 14:30:00,82.21,82.26,82.2,82.24,49350.0,78.7627,78.8106,78.7531,78.7914,49350.0
2023-11-20 14:40:00,82.23,82.34,82.23,82.3,36656.0,78.7818,78.8872,78.7818,78.8489,36656.0
2023-11-20 14:50:00,82.3,82.33,82.23,82.32,134888.0,78.8489,78.8776,78.7818,78.8681,134888.0
2023-11-20 15:00:00,82.32,82.33,82.27,82.31,37869.0,78.8681,78.8776,78.8202,78.8585,37869.0
2023-11-20 15:10:00,82.31,82.36,82.26,82.32,70403.0,78.8585,78.9064,78.8106,78.8681,70403.0
2023-11-20 15:20:00,82.32,82.37,82.3,82.34,142200.0,78.8681,78.916,78.8489,78.8872,142200.0
2023-11-20 15:30:00,82.34,82.36,82.31,82.33,398720.0,78.8872,78.9064,78.8585,78.8776,398720.0
2023-11-20 15:40:00,82.34,82.37,82.29,82.33,266446.0,78.8872,78.916,78.8393,78.8776,266446.0
2023-11-20 15:50:00,82.32,82.36,82.22,82.35,874437.0,78.8681,78.9064,78.7723,78.8968,874437.0
2023-11-21 09:30:00,82.0,82.03,81.81,82.0,124493.0,78.5615,78.5902,78.3794,78.5615,124493.0
2023-11-21 09:40:00,82.01,82.14,81.76,81.84,105847.0,78.5711,78.6956,78.3315,78.4082,105847.0
2023-11-21 09:50:00,81.84,82.01,81.79,81.98,92501.0,78.4082,78.5711,78.3603,78.5423,92501.0
2023-11-21 10:00:00,82.0,82.18,81.9,82.16,98892.0,78.5615,78.7339,78.4657,78.7148,98892.0
2023-11-21 10:10:00,82.15,82.19,82.09,82.15,61901.0,78.7052,78.7435,78.6477,78.7052,61901.0
2023-11-21 10:20:00,82.14,82.16,82.0,82.08,114035.0,78.6956,78.7148,78.5615,78.6381,114035.0
2023-11-21 10:30:00,82.08,82.14,82.01,82.09,78968.0,78.6381,78.6956,78.5711,78.6477,78968.0
2023-11-21 10:40:00,82.09,82.19,82.07,82.14,59797.0,78.6477,78.7435,78.6285,78.6956,59797.0
2023-11-21 10:50:00,82.14,82.16,82.06,82.08,73615.0,78.6956,78.7148,78.619,78.6381,73615.0
2023-11-21 11:00:00,82.07,82.11,81.95,81.97,85624.0,78.6285,78.6669,78.5136,78.5327,85624.0
2023-11-21 11:10:00,81.98,81.99,81.82,81.94,89326.0,78.5423,78.5519,78.389,78.504,89326.0
2023-11-21 11:20:00,81.94,81.98,81.89,81.96,97839.0,78.504,78.5423,78.4561,78.5232,97839.0
2023-11-21 11:30:00,81.96,81.99,81.82,81.85,62508.0,78.5232,78.5519,78.389,78.4178,62508.0
2023-11-21 11:40:00,81.86,81.86,81.74,81.8,59467.0,78.4274,78.4274,78.3124,78.3699,59467.0
2023-11-21 11:50:00,81.8,81.82,81.72,81.73,63988.0,78.3699,78.389,78.2932,78.3028,63988.0
2023-11-21 12:00:00,81.73,81.84,81.73,81.82,85584.0,78.3028,78.4082,78.3028,78.389,85584.0
2023-11-21 12:10:00,81.81,81.89,81.78,81.81,65468.0,78.3794,78.4561,78.3507,78.3794,65468.0
2023-11-21 12:20:00,81.81,81.9,81.81,81.9,35920.0,78.3794,78.4657,78.3794,78.4657,35920.0
2023-11-21 12:30:00,81.9,81.94,81.88,81.94,30110.0,78.4657,78.504,78.4465,78.504,30110.0
2023-11-21 12:40:00,81.94,82.02,81.91,82.02,28521.0,78.504,78.5806,78.4753,78.5806,28521.0
2023-11-21 12:50:00,82.02,82.07,82.01,82.04,58167.0,78.5806,78.6285,78.5711,78.5998,58167.0
2023-11-21 13:00:00,82.04,82.05,81.94,82.05,87399.0,78.5998,78.6094,78.504,78.6094,87399.0
2023-11-21 13:10:00,82.06,82.06,81.93,81.97,48909.0,78.619,78.619,78.4944,78.5327,48909.0
2023-11-21 13:20:00,81.98,82.03,81.97,82.02,103192.0,78.5423,78.5902,78.5327,78.5806,103192.0
2023-11-21 13:30:00,82.02,82.07,82.0,82.03,35281.0,78.5806,78.6285,78.5615,78.5902,35281.0
2023-11-21 13:40:00,82.03,82.14,82.03,82.08,30854.0,78.5902,78.6956,78.5902,78.6381,30854.0
2023-11-21 13:50:00,82.08,82.09,81.97,81.97,27458.0,78.6381,78.6477,78.5327,78.5327,27458.0
2023-11-21 14:00:00,81.97,82.04,81.9,81.97,72514.0,78.5327,78.5998,78.4657,78.5327,72514.0
2023-11-21 14:10:00,81.97,81.99,81.85,81.85,58350.0,78.5327,78.5519,78.4178,78.4178,58350.0
2023-11-21 14:20:00,81.85,81.87,81.74,81.82,57007.0,78.4178,78.4369,78.3124,78.389,57007.0
2023-11-21 14:30:00,81.83,81.85,81.75,81.76,66688.0,78.3986,78.4178,78.322,78.3315,66688.0
2023-11-21 14:40:00,81.77,81.77,81.67,81.75,74253.0,78.3411,78.3411,78.2453,78.322,74253.0
2023-11-21 14:50:00,81.75,81.86,81.74,81.84,62445.0,78.322,78.4274,78.3124,78.4082,62445.0
2023-11-21 15:00:00,81.84,81.96,81.83,81.9,71064.0,78.4082,78.5232,78.3986,78.4657,71064.0
2023-11-21 15:10:00,81.9,81.96,81.88,81.92,73440.0,78.4657,78.5232,78.4465,78.4848,73440.0
2023-11-21 15:20:00,81.91,81.92,81.8,81.86,74103.0,78.4753,78.4848,78.3699,78.4274,74103.0
2023-11-21 15:30:00,81.85,81.86,81.76,81.85,119050.0,78.4178,78.4274,78.3315,78.4178,119050.0
2023-11-21 15:40:00,81.85,81.93,81.79,81.9,162982.0,78.4178,78.4944,78.3603,78.4657,162982.0
2023-11-21 15:50:00,81.91,81.98,81.86,81.9,661976.0,78.4753,78.5423,78.4274,78.4657,661976.0
2023-11-22 09:30:00,82.64,82.85,82.23,82.6,333159.0,79.1746,79.3758,78.7818,79.1363,333159.0
2023-11-22 09:40:00,82.6,82.67,82.45,82.53,141377.0,79.1363,79.2034,78.9926,79.0693,141377.0
2023-11-22 09:50:00,82.51,82.51,82.24,82.34,72246.0,79.0501,79.0501,78.7914,78.8872,72246.0
2023-11-22 10:00:00,82.34,82.36,82.1,82.19,217346.0,78.8872,78.9064,78.6573,78.7435,217346.0
2023-11-22 10:10:00,82.2,82.37,82.16,82.29,166149.0,78.7531,78.916,78.7148,78.8393,166149.0
2023-11-22 10:20:00,82.28,82.55,82.28,82.49,157995.0,78.8297,79.0884,78.8297,79.0309,157995.0
2023-11-22 10:30:00,82.49,82.58,82.45,82.46,120874.0,79.0309,79.1172,78.9926,79.0022,120874.0
2023-11-22 10:40:00,82.46,82.47,82.35,82.36,187090.0,79.0022,79.0118,78.8968,78.9064,187090.0
2023-11-22 10:50:00,82.36,82.44,82.29,82.34,79737.0,78.9064,78.983,78.8393,78.8872,79737.0
2023-11-22 11:00:00,82.34,82.35,82.2,82.31,114783.0,78.8872,78.8968,78.7531,78.8585,114783.0
2023-11-22 11:10:00,82.31,82.36,82.3,82.34,37514.0,78.8585,78.9064,78.8489,78.8872,37514.0
2023-11-22 11:20:00,82.34,82.34,82.16,82.22,45547.0,78.8872,78.8872,78.7148,78.7723,45547.0
2023-11-22 11:30:00,82.22,82.32,82.21,82.22,67016.0,78.7723,78.8681,78.7627,78.7723,67016.0
2023-11-22 11:40:00,82.22,82.27,82.17,82.24,68896.0,78.7723,78.8202,78.7244,78.7914,68896.0
2023-11-22 11:50:00,82.25,82.4,82.25,82.39,53498.0,78.801,78.9447,78.801,78.9351,53498.0
2023-11-22 12:00:00,82.39,82.44,82.34,82.39,92901.0,78.9351,78.983,78.8872,78.9351,92901.0
2023-11-22 12:10:00,82.38,82.39,82.19,82.21,65442.0,78.9255,78.9351,78.7435,78.7627,65442.0
2023-11-22 12:20:00,82.21,82.31,82.2,82.21,35468.0,78.7627,78.8585,78.7531,78.7627,35468.0
2023-11-22 12:30:00,82.2,82.21,82.09,82.12,38497.0,78.7531,78.7627,78.6477,78.6764,38497.0
2023-11-22 12:40:00,82.11,82.11,82.01,82.02,65492.0,78.6669,78.6669,78.5711,78.5806,65492.0
2023-11-22 12:50:00,82.02,82.12,82.01,82.11,31144.0,78.5806,78.6764,78.5711,78.6669,31144.0
2023-11-22 13:00:00,82.11,82.16,82.11,82.16,33731.0,78.6669,78.7148,78.6669,78.7148,33731.0
2023-11-22 13:10:00,82.15,82.16,82.04,82.09,50026.0,78.7052,78.7148,78.5998,78.6477,50026.0
2023-11-22 13:20:00,82.11,82.15,82.06,82.08,26915.0,78.6669,78.7052,78.619,78.6381,26915.0
2023-11-22 13:30:00,82.1,82.11,82.02,82.05,38456.0,78.6573,78.6669,78.5806,78.6094,38456.0
2023-11-22 13:40:00,82.05,82.1,82.04,82.06,26431.0,78.6094,78.6573,78.5998,78.619,26431.0
2023-11-22 13:50:00,82.06,82.11,82.03,82.05,47432.0,78.619,78.6669,78.5902,78.6094,47432.0
2023-11-22 14:00:00,82.05,82.19,82.05,82.16,52045.0,78.6094,78.7435,78.6094,78.7148,52045.0
2023-11-22 14:10:00,82.16,82.16,82.07,82.13,46823.0,78.7148,78.7148,78.6285,78.686,46823.0
2023-11-22 14:20:00,82.13,82.19,82.1,82.16,37389.0,78.686,78.7435,78.6573,78.7148,37389.0
2023-11-22 14:30:00,82.17,82.18,81.92,81.93,59173.0,78.7244,78.7339,78.4848,78.4944,59173.0
2023-11-22 14:40:00,81.93,82.07,81.89,82.06,54926.0,78.4944,78.6285,78.4561,78.619,54926.0
2023-11-22 14:50:00,82.08,82.16,82.07,82.09,86176.0,78.6381,78.7148,78.6285,78.6477,86176.0
2023-11-22 15:00:00,82.08,82.18,82.07,82.15,141177.0,78.6381,78.7339,78.6285,78.7052,141177.0
2023-11-22 15:10:00,82.14,82.25,82.12,82.22,71953.0,78.6956,78.801,78.6764,78.7723,71953.0
2023-11-22 15:20:00,82.22,82.3,82.13,82.29,113292.0,78.7723,78.8489,78.686,78.8393,113292.0
2023-11-22 15:30:00,82.29,82.32,82.23,82.31,94590.0,78.8393,78.8681,78.7818,78.8585,94590.0
2023-11-22 15:40:00,82.31,82.31,82.22,82.22,123331.0,78.8585,78.8585,78.7723,78.7723,123331.0
2023-11-22 15:50:00,82.22,82.28,82.19,82.24,314489.0,78.7723,78.8297,78.7435,78.7914,314489.0
2023-11-24 09:30:00,82.07,82.22,81.68,81.9,148598.0,78.6285,78.7723,78.2549,78.4657,148598.0
2023-11-24 09:40:00,81.9,82.2,81.88,82.15,96174.0,78.4657,78.7531,78.4465,78.7052,96174.0
2023-11-24 09:50:00,82.15,82.3,82.15,82.19,59931.0,78.7052,78.8489,78.7052,78.7435,59931.0
2023-11-24 10:00:00,82.19,82.26,82.09,82.13,124471.0,78.7435,78.8106,78.6477,78.686,124471.0
2023-11-24 10:10:00,82.13,82.23,82.09,82.22,55155.0,78.686,78.7818,78.6477,78.7723,55155.0
2023-11-24 10:20:00,82.21,82.38,82.18,82.37,70241.0,78.7627,78.9255,78.7339,78.916,70241.0
2023-11-24 10:30:00,82.37,82.41,82.3,82.31,112010.0,78.916,78.9543,78.8489,78.8585,112010.0
2023-11-24 10:40:00,82.31,82.36,82.24,82.32,114461.0,78.8585,78.9064,78.7914,78.8681,114461.0
2023-11-24 10:50:00,82.32,82.35,82.22,82.34,65767.0,78.8681,78.8968,78.7723,78.8872,65767.0
2023-11-24 11:00:00,82.33,82.38,82.28,82.35,74859.0,78.8776,78.9255,78.8297,78.8968,74859.0
2023-11-24 11:10:00,82.34,82.52,82.34,82.46,50501.0,78.8872,79.0597,78.8872,79.0022,50501.0
2023-11-24 11:20:00,82.46,82.47,82.32,82.36,48485.0,79.0022,79.0118,78.8681,78.9064,48485.0
2023-11-24 11:30:00,82.37,82.44,82.34,82.39,67239.0,78.916,78.983,78.8872,78.9351,67239.0
2023-11-24 11:40:00,82.38,82.44,82.28,82.29,68229.0,78.9255,78.983,78.8297,78.8393,68229.0
2023-11-24 11:50:00,82.3,82.43,82.29,82.37,65593.0,78.8489,78.9734,78.8393,78.916,65593.0
2023-11-24 12:00:00,82.36,82.42,82.31,82.38,54952.0,78.9064,78.9639,78.8585,78.9255,54952.0
2023-11-24 12:10:00,82.38,82.47,82.38,82.44,51427.0,78.9255,79.0118,78.9255,78.983,51427.0
2023-11-24 12:20:00,82.44,82.44,82.36,82.37,52223.0,78.983,78.983,78.9064,78.916,52223.0
2023-11-24 12:30:00,82.37,82.41,82.29,82.36,71691.0,78.916,78.9543,78.8393,78.9064,71691.0
2023-11-24 12:40:00,82.37,82.51,82.33,82.47,166963.0,78.916,79.0501,78.8776,79.0118,166963.0
2023-11-24 12:50:00,82.46,82.55,82.44,82.52,247022.0,79.0022,79.0884,78.983,79.0597,247022.0
2023-11-27 09:30:00,82.6,82.63,82.19,82.38,168526.0,79.1363,79.1651,78.7435,78.9255,168526.0
2023-11-27 09:40:00,82.39,82.68,82.28,82.65,109749.0,78.9351,79.213,78.8297,79.1842,109749.0
2023-11-27 09:50:00,82.65,82.71,82.53,82.59,184518.0,79.1842,79.2417,79.0693,79.1267,184518.0
2023-11-27 10:00:00,82.59,82.82,82.59,82.79,91979.0,79.1267,79.3471,79.1267,79.3184,91979.0
2023-11-27 10:10:00,82.79,82.87,82.74,82.76,139640.0,79.3184,79.395,79.2705,79.2896,139640.0
2023-11-27 10:20:00,82.76,82.84,82.74,82.8,114388.0,79.2896,79.3663,79.2705,79.3279,114388.0
2023-11-27 10:30:00,82.8,82.83,82.69,82.72,104377.0,79.3279,79.3567,79.2225,79.2513,104377.0
2023-11-27 10:40:00,82.7,82.74,82.64,82.7,111360.0,79.2321,79.2705,79.1746,79.2321,111360.0
2023-11-27 10:50:00,82.7,82.75,82.67,82.74,87566.0,79.2321,79.28,79.2034,79.2705,87566.0
2023-11-27 11:00:00,82.73,82.81,82.64,82.81,85480.0,79.2609,79.3375,79.1746,79.3375,85480.0
2023-11-27 11:10:00,82.8,82.87,82.74,82.85,88471.0,79.3279,79.395,79.2705,79.3758,88471.0
2023-11-27 11:20:00,82.85,82.93,82.82,82.91,82642.0,79.3758,79.4525,79.3471,79.4333,82642.0
2023-11-27 11:30:00,82.89,82.91,82.82,82.85,81612.0,79.4142,79.4333,79.3471,79.3758,81612.0
2023-11-27 11:40:00,82.86,82.92,82.82,82.87,110828.0,79.3854,79.4429,79.3471,79.395,110828.0
2023-11-27 11:50:00,82.86,82.91,82.8,82.82,140631.0,79.3854,79.4333,79.3279,79.3471,140631.0
2023-11-27 12:00:00,82.81,82.93,82.75,82.89,126337.0,79.3375,79.4525,79.28,79.4142,126337.0
2023-11-27 12:10:00,82.89,82.98,82.87,82.97,142268.0,79.4142,79.5004,79.395,79.4908,142268.0
2023-11-27 12:20:00,82.97,83.02,82.94,83.01,89243.0,79.4908,79.5387,79.4621,79.5291,89243.0
2023-11-27 12:30:00,83.0,83.04,82.91,82.94,97951.0,79.5195,79.5579,79.4333,79.4621,97951.0
2023-11-27 12:40:00,82.95,83.0,82.93,82.98,70076.0,79.4716,79.5195,79.4525,79.5004,70076.0
2023-11-27 12:50:00,82.98,83.01,82.94,82.95,90056.0,79.5004,79.5291,79.4621,79.4716,90056.0
2023-11-27 13:00:00,82.95,82.98,82.89,82.96,107784.0,79.4716,79.5004,79.4142,79.4812,107784.0
2023-11-27 13:10:00,82.95,83.04,82.95,83.01,85282.0,79.4716,79.5579,79.4716,79.5291,85282.0
2023-11-27 13:20:00,83.02,83.05,82.97,83.03,89327.0,79.5387,79.5675,79.4908,79.5483,89327.0
2023-11-27 13:30:00,83.03,83.08,83.01,83.06,80181.0,79.5483,79.5962,79.5291,79.577,80181.0
2023-11-27 13:40:00,83.07,83.13,83.05,83.11,80032.0,79.5866,79.6441,79.5675,79.6249,80032.0
2023-11-27 13:50:00,83.12,83.22,83.12,83.18,114850.0,79.6345,79.7303,79.6345,79.692,114850.0
2023-11-27 14:00:00,83.18,83.21,83.13,83.2,139840.0,79.692,79.7207,79.6441,79.7112,139840.0
2023-11-27 14:10:00,83.19,83.24,83.18,83.23,139619.0,79.7016,79.7495,79.692,79.7399,139619.0
2023-11-27 14:20:00,83.23,83.26,83.18,83.25,177774.0,79.7399,79.7686,79.692,79.7591,177774.0
2023-11-27 14:30:00,83.24,83.24,83.07,83.08,194640.0,79.7495,79.7495,79.5866,79.5962,194640.0
2023-11-27 14:40:00,83.06,83.14,82.98,83.01,147083.0,79.577,79.6537,79.5004,79.5291,147083.0
2023-11-27 14:50:00,83.02,83.07,82.99,83.06,95361.0,79.5387,79.5866,79.51,79.577,95361.0
2023-11-27 15:00:00,83.06,83.08,83.01,83.04,88152.0,79.577,79.5962,79.5291,79.5579,88152.0
2023-11-27 15:10:00,83.04,83.05,82.93,82.98,136090.0,79.5579,79.5675,79.4525,79.5004,136090.0
2023-11-27 15:20:00,82.98,83.0,82.93,82.97,108567.0,79.5004,79.5195,79.4525,79.4908,108567.0
2023-11-27 15:30:00,82.98,83.1,82.92,83.03,133666.0,79.5004,79.6154,79.4429,79.5483,133666.0
2023-11-27 15:40:00,83.03,83.1,82.97,82.98,294130.0,79.5483,79.6154,79.4908,79.5004,294130.0
2023-11-27 15:50:00,82.99,82.99,82.81,82.83,592919.0,79.51,79.51,79.3375,79.3567,592919.0
2023-11-28 09:30:00,82.61,82.63,82.18,82.57,338254.0,79.1459,79.1651,78.7339,79.1076,338254.0
2023-11-28 09:40:00,82.57,82.6,82.42,82.5,136278.0,79.1076,79.1363,78.9639,79.0405,136278.0
2023-11-28 09:50:00,82.5,82.61,82.42,82.61,104204.0,79.0405,79.1459,78.9639,79.1459,104204.0
2023-11-28 10:00:00,82.61,82.71,82.6,82.65,168697.0,79.1459,79.2417,79.1363,79.1842,168697.0
2023-11-28 10:10:00,82.65,82.84,82.63,82.83,99700.0,79.1842,79.3663,79.1651,79.3567,99700.0
2023-11-28 10:20:00,82.83,82.85,82.72,82.74,75961.0,79.3567,79.3758,79.2513,79.2705,75961.0
2023-11-28 10:30:00,82.73,82.86,82.71,82.81,193040.0,79.2609,79.3854,79.2417,79.3375,193040.0
2023-11-28 10:40:00,82.82,83.09,82.81,82.98,233485.0,79.3471,79.6058,79.3375,79.5004,233485.0
2023-11-28 10:50:00,82.98,83.04,82.92,83.02,396574.0,79.5004,79.5579,79.4429,79.5387,396574.0
2023-11-28 11:00:00,83.02,83.08,82.98,83.02,132677.0,79.5387,79.5962,79.5004,79.5387,132677.0
2023-11-28 11:10:00,83.02,83.15,83.0,83.11,111310.0,79.5387,79.6633,79.5195,79.6249,111310.0
2023-11-28 11:20:00,83.11,83.19,83.09,83.11,212782.0,79.6249,79.7016,79.6058,79.6249,212782.0
2023-11-28 11:30:00,83.11,83.2,83.02,83.05,504197.0,79.6249,79.7112,79.5387,79.5675,504197.0
2023-11-28 11:40:00,83.05,83.17,83.03,83.16,300937.0,79.5675,79.6824,79.5483,79.6728,300937.0
2023-11-28 11:50:00,83.17,83.22,83.12,83.17,153546.0,79.6824,79.7303,79.6345,79.6824,153546.0
2023-11-28 12:00:00,83.18,83.2,83.11,83.15,130037.0,79.692,79.7112,79.6249,79.6633,130037.0
2023-11-28 12:10:00,83.16,83.2,83.05,83.06,120579.0,79.6728,79.7112,79.5675,79.577,120579.0
2023-11-28 12:20:00,83.06,83.19,83.05,83.18,97808.0,79.577,79.7016,79.5675,79.692,97808.0
2023-11-28 12:30:00,83.18,83.3,83.07,83.3,97743.0,79.692,79.807,79.5866,79.807,97743.0
2023-11-28 12:40:00,83.31,83.36,83.31,83.36,93877.0,79.8165,79.8645,79.8165,79.8645,93877.0
2023-11-28 12:50:00,83.36,83.39,83.29,83.34,156424.0,79.8645,79.8932,79.7974,79.8453,156424.0
2023-11-28 13:00:00,83.34,83.34,83.1,83.25,176507.0,79.8453,79.8453,79.6154,79.7591,176507.0
2023-11-28 13:10:00,83.24,83.26,83.15,83.25,114446.0,79.7495,79.7686,79.6633,79.7591,114446.0
2023-11-28 13:20:00,83.26,83.33,83.23,83.32,87753.0,79.7686,79.8357,79.7399,79.8261,87753.0
2023-11-28 13:30:00,83.33,83.35,83.28,83.33,87854.0,79.8357,79.8549,79.7878,79.8357,87854.0
2023-11-28 13:40:00,83.33,83.34,83.26,83.3,131809.0,79.8357,79.8453,79.7686,79.807,131809.0
2023-11-28 13:50:00,83.31,83.32,83.27,83.31,66126.0,79.8165,79.8261,79.7782,79.8165,66126.0
2023-11-28 14:00:00,83.31,83.33,83.27,83.29,76670.0,79.8165,79.8357,79.7782,79.7974,76670.0
2023-11-28 14:10:00,83.3,83.34,83.29,83.3,70328.0,79.807,79.8453,79.7974,79.807,70328.0
2023-11-28 14:20:00,83.3,83.35,83.17,83.19,73783.0,79.807,79.8549,79.6824,79.7016,73783.0
2023-11-28 14:30:00,83.2,83.25,83.15,83.24,81868.0,79.7112,79.7591,79.6633,79.7495,81868.0
2023-11-28 14:40:00,83.24,83.25,83.18,83.24,70115.0,79.7495,79.7591,79.692,79.7495,70115.0
2023-11-28 14:50:00,83.25,83.35,83.25,83.31,77241.0,79.7591,79.8549,79.7591,79.8165,77241.0
2023-11-28 15:00:00,83.32,83.37,83.29,83.33,95560.0,79.8261,79.874,79.7974,79.8357,95560.0
2023-11-28 15:10:00,83.34,83.36,83.3,83.33,90308.0,79.8453,79.8645,79.807,79.8357,90308.0
2023-11-28 15:20:00,83.33,83.35,83.23,83.27,152102.0,79.8357,79.8549,79.7399,79.7782,152102.0
2023-11-28 15:30:00,83.26,83.33,83.23,83.29,124703.0,79.7686,79.8357,79.7399,79.7974,124703.0
2023-11-28 15:40:00,83.29,83.41,83.28,83.41,198715.0,79.7974,79.9124,79.7878,79.9124,198715.0
2023-11-28 15:50:00,83.41,83.43,83.26,83.32,656622.0,79.9124,79.9315,79.7686,79.8261,656622.0
2023-11-29 09:30:00,83.95,84.32,83.9,84.3,328583.0,80.4297,80.7842,80.3818,80.765,328583.0
2023-11-29 09:40:00,84.31,84.54,84.25,84.53,196793.0,80.7746,80.995,80.7171,80.9854,196793.0
2023-11-29 09:50:00,84.54,84.69,84.53,84.64,98611.0,80.995,81.1387,80.9854,81.0908,98611.0
2023-11-29 10:00:00,84.65,84.65,84.25,84.27,179906.0,81.1004,81.1004,80.7171,80.7363,179906.0
2023-11-29 10:10:00,84.28,84.37,84.23,84.31,134652.0,80.7459,80.8321,80.698,80.7746,134652.0
2023-11-29 10:20:00,84.31,84.39,84.25,84.31,197255.0,80.7746,80.8513,80.7171,80.7746,197255.0
2023-11-29 10:30:00,84.32,84.43,84.3,84.35,223079.0,80.7842,80.8896,80.765,80.8129,223079.0
2023-11-29 10:40:00,84.36,84.39,84.2,84.2,295527.0,80.8225,80.8513,80.6692,80.6692,295527.0
2023-11-29 10:50:00,84.2,84.34,84.19,84.27,93010.0,80.6692,80.8034,80.6596,80.7363,93010.0
2023-11-29 11:00:00,84.27,84.35,84.23,84.3,130578.0,80.7363,80.8129,80.698,80.765,130578.0
2023-11-29 11:10:00,84.3,84.3,84.06,84.11,52470.0,80.765,80.765,80.5351,80.583,52470.0
2023-11-29 11:20:00,84.13,84.18,84.11,84.13,69236.0,80.6022,80.6501,80.583,80.6022,69236.0
2023-11-29 11:30:00,84.13,84.18,84.1,84.16,73863.0,80.6022,80.6501,80.5734,80.6309,73863.0
2023-11-29 11:40:00,84.16,84.23,84.15,84.22,65667.0,80.6309,80.698,80.6213,80.6884,65667.0
2023-11-29 11:50:00,84.22,84.29,84.18,84.25,90101.0,80.6884,80.7555,80.6501,80.7171,90101.0
2023-11-29 12:00:00,84.26,84.28,84.16,84.21,111880.0,80.7267,80.7459,80.6309,80.6788,111880.0
2023-11-29 12:10:00,84.22,84.29,84.2,84.26,72322.0,80.6884,80.7555,80.6692,80.7267,72322.0
2023-11-29 12:20:00,84.26,84.27,84.18,84.25,102047.0,80.7267,80.7363,80.6501,80.7171,102047.0
2023-11-29 12:30:00,84.25,84.31,84.24,84.3,105175.0,80.7171,80.7746,80.7076,80.765,105175.0
2023-11-29 12:40:00,84.29,84.32,84.25,84.31,69956.0,80.7555,80.7842,80.7171,80.7746,69956.0
2023-11-29 12:50:00,84.31,84.35,84.28,84.34,62307.0,80.7746,80.8129,80.7459,80.8034,62307.0
2023-11-29 13:00:00,84.34,84.45,84.31,84.45,172290.0,80.8034,80.9087,80.7746,80.9087,172290.0
2023-11-29 13:10:00,84.45,84.45,84.37,84.37,93382.0,80.9087,80.9087,80.8321,80.8321,93382.0
2023-11-29 13:20:00,84.37,84.43,84.36,84.41,63250.0,80.8321,80.8896,80.8225,80.8704,63250.0
2023-11-29 13:30:00,84.4,84.41,84.28,84.34,66305.0,80.8608,80.8704,80.7459,80.8034,66305.0
2023-11-29 13:40:00,84.34,84.34,84.2,84.22,52293.0,80.8034,80.8034,80.6692,80.6884,52293.0
2023-11-29 13:50:00,84.23,84.27,84.15,84.21,41044.0,80.698,80.7363,80.6213,80.6788,41044.0
2023-11-29 14:00:00,84.22,84.24,84.14,84.21,58010.0,80.6884,80.7076,80.6117,80.6788,58010.0
2023-11-29 14:10:00,84.21,84.29,84.14,84.15,79581.0,80.6788,80.7555,80.6117,80.6213,79581.0
2023-11-29 14:20:00,84.14,84.27,84.14,84.21,53633.0,80.6117,80.7363,80.6117,80.6788,53633.0
2023-11-29 14:30:00,84.21,84.22,84.11,84.14,66094.0,80.6788,80.6884,80.583,80.6117,66094.0
2023-11-29 14:40:00,84.15,84.19,84.09,84.14,47096.0,80.6213,80.6596,80.5638,80.6117,47096.0
2023-11-29 14:50:00,84.13,84.17,84.11,84.17,46042.0,80.6022,80.6405,80.583,80.6405,46042.0
2023-11-29 15:00:00,84.17,84.21,84.13,84.19,55953.0,80.6405,80.6788,80.6022,80.6596,55953.0
2023-11-29 15:10:00,84.19,84.2,84.05,84.09,154097.0,80.6596,80.6692,80.5255,80.5638,154097.0
2023-11-29 15:20:00,84.09,84.11,83.97,84.02,87365.0,80.5638,80.583,80.4489,80.4968,87365.0
2023-11-29 15:30:00,84.01,84.07,83.94,83.95,154427.0,80.4872,80.5447,80.4201,80.4297,154427.0
2023-11-29 15:40:00,83.95,84.05,83.93,83.99,316842.0,80.4297,80.5255,80.4106,80.468,316842.0
2023-11-29 15:50:00,83.98,83.98,83.84,83.94,890266.0,80.4585,80.4585,80.3243,80.4201,890266.0
2023-11-30 09:30:00,83.87,84.0,83.61,83.64,305340.0,80.3531,80.4776,80.104,80.1327,305340.0
2023-11-30 09:40:00,83.64,83.84,83.6,83.75,203689.0,80.1327,80.3243,80.0944,80.2381,203689.0
2023-11-30 09:50:00,83.75,83.99,83.75,83.9,425984.0,80.2381,80.468,80.2381,80.3818,425984.0
2023-11-30 10:00:00,83.9,83.93,83.73,83.74,103201.0,80.3818,80.4106,80.2189,80.2285,103201.0
2023-11-30 10:10:00,83.74,84.04,83.69,83.97,222983.0,80.2285,80.5159,80.1806,80.4489,222983.0
2023-11-30 10:20:00,83.96,84.1,83.96,84.05,105849.0,80.4393,80.5734,80.4393,80.5255,105849.0
2023-11-30 10:30:00,84.06,84.22,84.01,84.07,200238.0,80.5351,80.6884,80.4872,80.5447,200238.0
2023-11-30 10:40:00,84.08,84.2,84.02,84.1,69100.0,80.5543,80.6692,80.4968,80.5734,69100.0
2023-11-30 10:50:00,84.09,84.42,84.06,84.41,87126.0,80.5638,80.88,80.5351,80.8704,87126.0
2023-11-30 11:00:00,84.4,84.47,84.36,84.39,417736.0,80.8608,80.9279,80.8225,80.8513,417736.0
2023-11-30 11:10:00,84.4,84.41,84.17,84.17,173863.0,80.8608,80.8704,80.6405,80.6405,173863.0
2023-11-30 11:20:00,84.18,84.32,84.11,84.22,241059.0,80.6501,80.7842,80.583,80.6884,241059.0
2023-11-30 11:30:00,84.2,84.36,84.2,84.28,50828.0,80.6692,80.8225,80.6692,80.7459,50828.0
2023-11-30 11:40:00,84.28,84.29,83.93,83.97,335550.0,80.7459,80.7555,80.4106,80.4489,335550.0
2023-11-30 11:50:00,83.97,84.1,83.96,84.06,107796.0,80.4489,80.5734,80.4393,80.5351,107796.0
2023-11-30 12:00:00,84.06,84.17,84.02,84.13,151381.0,80.5351,80.6405,80.4968,80.6022,151381.0
2023-11-30 12:10:00,84.13,84.13,83.93,83.96,57542.0,80.6022,80.6022,80.4106,80.4393,57542.0
2023-11-30 12:20:00,83.95,83.95,83.88,83.95,39219.0,80.4297,80.4297,80.3626,80.4297,39219.0
2023-11-30 12:30:00,83.94,84.01,83.88,83.95,34156.0,80.4201,80.4872,80.3626,80.4297,34156.0
2023-11-30 12:40:00,83.95,84.04,83.92,83.93,54662.0,80.4297,80.5159,80.401,80.4106,54662.0
2023-11-30 12:50:00,83.93,83.99,83.89,83.98,89946.0,80.4106,80.468,80.3722,80.4585,89946.0
2023-11-30 13:00:00,83.98,84.02,83.94,83.97,85907.0,80.4585,80.4968,80.4201,80.4489,85907.0
2023-11-30 13:10:00,83.98,84.27,83.97,84.25,85187.0,80.4585,80.7363,80.4489,80.7171,85187.0
2023-11-30 13:20:00,84.26,84.34,84.19,84.21,65853.0,80.7267,80.8034,80.6596,80.6788,65853.0
2023-11-30 13:30:00,84.21,84.38,84.2,84.33,61868.0,80.6788,80.8417,80.6692,80.7938,61868.0
2023-11-30 13:40:00,84.33,84.36,84.3,84.31,50471.0,80.7938,80.8225,80.765,80.7746,50471.0
2023-11-30 13:50:00,84.31,84.32,84.2,84.26,45304.0,80.7746,80.7842,80.6692,80.7267,45304.0
2023-11-30 14:00:00,84.25,84.35,84.23,84.34,50964.0,80.7171,80.8129,80.698,80.8034,50964.0
2023-11-30 14:10:00,84.34,84.38,84.27,84.32,47601.0,80.8034,80.8417,80.7363,80.7842,47601.0
2023-11-30 14:20:00,84.31,84.34,84.26,84.27,86421.0,80.7746,80.8034,80.7267,80.7363,86421.0
2023-11-30 14:30:00,84.28,84.39,84.24,84.36,248373.0,80.7459,80.8513,80.7076,80.8225,248373.0
2023-11-30 14:40:00,84.35,84.4,84.32,84.34,273093.0,80.8129,80.8608,80.7842,80.8034,273093.0
2023-11-30 14:50:00,84.34,84.38,84.29,84.38,143845.0,80.8034,80.8417,80.7555,80.8417,143845.0
2023-11-30 15:00:00,84.37,84.38,84.21,84.25,105546.0,80.8321,80.8417,80.6788,80.7171,105546.0
2023-11-30 15:10:00,84.24,84.34,84.24,84.32,110286.0,80.7076,80.8034,80.7076,80.7842,110286.0
2023-11-30 15:20:00,84.32,84.34,84.21,84.25,112879.0,80.7842,80.8034,80.6788,80.7171,112879.0
2023-11-30 15:30:00,84.23,84.34,84.2,84.31,126077.0,80.698,80.8034,80.6692,80.7746,126077.0
2023-11-30 15:40:00,84.3,84.47,84.29,84.43,260339.0,80.765,80.9279,80.7555,80.8896,260339.0
2023-11-30 15:50:00,84.43,84.64,84.4,84.55,867260.0,80.8896,81.0908,80.8608,81.0046,867260.0
2023-12-01 09:30:00,84.53,84.82,84.28,84.69,271660.0,80.9854,81.2632,80.7459,81.1387,271660.0
2023-12-01 09:40:00,84.7,84.77,84.51,84.76,175750.0,81.1483,81.2153,80.9662,81.2057,175750.0
2023-12-01 09:50:00,84.77,84.91,84.74,84.86,157520.0,81.2153,81.3495,81.1866,81.3016,157520.0
2023-12-01 10:00:00,84.86,85.27,84.86,85.25,336586.0,81.3016,81.6944,81.3016,81.6752,336586.0
2023-12-01 10:10:00,85.26,85.26,85.0,85.2,225850.0,81.6848,81.6848,81.4357,81.6273,225850.0
2023-12-01 10:20:00,85.21,85.3,85.17,85.23,288703.0,81.6369,81.7231,81.5986,81.656,288703.0
2023-12-01 10:30:00,85.23,85.26,85.13,85.2,345391.0,81.656,81.6848,81.5602,81.6273,345391.0
2023-12-01 10:40:00,85.2,85.35,85.18,85.34,482647.0,81.6273,81.771,81.6081,81.7614,482647.0
2023-12-01 10:50:00,85.33,85.42,85.23,85.3,195177.0,81.7518,81.8381,81.656,81.7231,195177.0
2023-12-01 11:00:00,85.3,85.45,85.1,85.43,342160.0,81.7231,81.8668,81.5315,81.8477,342160.0
2023-12-01 11:10:00,85.43,85.72,85.41,85.71,473207.0,81.8477,82.1255,81.8285,82.1159,473207.0
2023-12-01 11:20:00,85.71,85.87,85.61,85.86,203299.0,82.1159,82.2692,82.0201,82.2596,203299.0
2023-12-01 11:30:00,85.86,85.95,85.68,85.81,301306.0,82.2596,82.3458,82.0872,82.2117,301306.0
2023-12-01 11:40:00,85.81,86.03,85.8,85.9,273970.0,82.2117,82.4225,82.2021,82.2979,273970.0
2023-12-01 11:50:00,85.91,86.08,85.9,85.97,245985.0,82.3075,82.4704,82.2979,82.365,245985.0
2023-12-01 12:00:00,85.97,86.16,85.94,86.11,251114.0,82.365,82.547,82.3363,82.4991,251114.0
2023-12-01 12:10:00,86.11,86.23,86.06,86.2,244579.0,82.4991,82.6141,82.4512,82.5854,244579.0
2023-12-01 12:20:00,86.2,86.2,86.08,86.1,266435.0,82.5854,82.5854,82.4704,82.4896,266435.0
2023-12-01 12:30:00,86.1,86.28,86.08,86.24,198966.0,82.4896,82.662,82.4704,82.6237,198966.0
2023-12-01 12:40:00,86.24,86.42,86.24,86.4,165640.0,82.6237,82.7961,82.6237,82.777,165640.0
2023-12-01 12:50:00,86.39,86.41,86.33,86.37,220605.0,82.7674,82.7866,82.7099,82.7482,220605.0
2023-12-01 13:00:00,86.37,86.38,86.14,86.21,211182.0,82.7482,82.7578,82.5279,82.5949,211182.0
2023-12-01 13:10:00,86.21,86.25,86.16,86.24,175282.0,82.5949,82.6333,82.547,82.6237,175282.0
2023-12-01 13:20:00,86.24,86.25,86.05,86.05,415259.0,82.6237,82.6333,82.4417,82.4417,415259.0
2023-12-01 13:30:00,86.04,86.07,85.95,86.05,184285.0,82.4321,82.4608,82.3458,82.4417,184285.0
2023-12-01 13:40:00,86.04,86.17,86.0,86.15,168495.0,82.4321,82.5566,82.3937,82.5375,168495.0
2023-12-01 13:50:00,86.15,86.18,86.1,86.16,172176.0,82.5375,82.5662,82.4896,82.547,172176.0
2023-12-01 14:00:00,86.16,86.25,86.12,86.16,179876.0,82.547,82.6333,82.5087,82.547,179876.0
2023-12-01 14:10:00,86.16,86.32,86.15,86.29,116990.0,82.547,82.7003,82.5375,82.6716,116990.0
2023-12-01 14:20:00,86.29,86.33,86.22,86.29,248051.0,82.6716,82.7099,82.6045,82.6716,248051.0
2023-12-01 14:30:00,86.29,86.33,86.25,86.28,577705.0,82.6716,82.7099,82.6333,82.662,577705.0
2023-12-01 14:40:00,86.28,86.3,86.15,86.25,130717.0,82.662,82.6812,82.5375,82.6333,130717.0
2023-12-01 14:50:00,86.25,86.31,86.22,86.31,180951.0,82.6333,82.6907,82.6045,82.6907,180951.0
2023-12-01 15:00:00,86.31,86.35,86.1,86.16,281867.0,82.6907,82.7291,82.4896,82.547,281867.0
2023-12-01 15:10:00,86.16,86.26,86.07,86.12,197823.0,82.547,82.6428,82.4608,82.5087,197823.0
2023-12-01 15:20:00,86.12,86.27,86.09,86.2,198377.0,82.5087,82.6524,82.48,82.5854,198377.0
2023-12-01 15:30:00,86.2,86.29,86.19,86.28,330809.0,82.5854,82.6716,82.5758,82.662,330809.0
2023-12-01 15:40:00,86.28,86.32,86.22,86.31,1006378.0,82.662,82.7003,82.6045,82.6907,1006378.0
2023-12-01 15:50:00,86.32,86.56,86.31,86.53,2275650.0,82.7003,82.9303,82.6907,82.9015,2275650.0
2023-12-04 09:30:00,86.03,86.47,85.96,86.17,480214.0,82.4225,82.844,82.3554,82.5566,480214.0
2023-12-04 09:40:00,86.18,86.66,86.18,86.55,302716.0,82.5662,83.0261,82.5662,82.9207,302716.0
2023-12-04 09:50:00,86.54,86.54,86.0,86.09,190966.0,82.9111,82.9111,82.3937,82.48,190966.0
2023-12-04 10:00:00,86.09,86.37,86.06,86.34,273097.0,82.48,82.7482,82.4512,82.7195,273097.0
2023-12-04 10:10:00,86.34,86.55,86.34,86.4,260603.0,82.7195,82.9207,82.7195,82.777,260603.0
2023-12-04 10:20:00,86.41,86.47,86.2,86.31,173738.0,82.7866,82.844,82.5854,82.6907,173738.0
2023-12-04 10:30:00,86.31,86.49,86.28,86.49,206495.0,82.6907,82.8632,82.662,82.8632,206495.0
2023-12-04 10:40:00,86.49,86.66,86.49,86.54,190614.0,82.8632,83.0261,82.8632,82.9111,190614.0
2023-12-04 10:50:00,86.55,86.56,86.3,86.37,152860.0,82.9207,82.9303,82.6812,82.7482,152860.0
2023-12-04 11:00:00,86.36,86.48,86.27,86.46,227137.0,82.7387,82.8536,82.6524,82.8345,227137.0
2023-12-04 11:10:00,86.47,86.66,86.44,86.64,173991.0,82.844,83.0261,82.8153,83.0069,173991.0
2023-12-04 11:20:00,86.64,86.68,86.39,86.41,207869.0,83.0069,83.0452,82.7674,82.7866,207869.0
2023-12-04 11:30:00,86.4,86.41,86.21,86.4,220781.0,82.777,82.7866,82.5949,82.777,220781.0
2023-12-04 11:40:00,86.41,86.66,86.4,86.59,174089.0,82.7866,83.0261,82.777,82.959,174089.0
2023-12-04 11:50:00,86.59,86.68,86.54,86.67,220619.0,82.959,83.0452,82.9111,83.0357,220619.0
2023-12-04 12:00:00,86.67,86.71,86.54,86.66,184481.0,83.0357,83.074,82.9111,83.0261,184481.0
2023-12-04 12:10:00,86.66,86.76,86.59,86.71,187015.0,83.0261,83.1219,82.959,83.074,187015.0
2023-12-04 12:20:00,86.71,86.78,86.64,86.75,175662.0,83.074,83.141,83.0069,83.1123,175662.0
2023-12-04 12:30:00,86.75,86.83,86.69,86.72,170390.0,83.1123,83.1889,83.0548,83.0836,170390.0
2023-12-04 12:40:00,86.71,86.9,86.68,86.88,167471.0,83.074,83.256,83.0452,83.2368,167471.0
2023-12-04 12:50:00,86.89,86.9,86.77,86.78,154616.0,83.2464,83.256,83.1315,83.141,154616.0
2023-12-04 13:00:00,86.78,86.79,86.66,86.69,298631.0,83.141,83.1506,83.0261,83.0548,298631.0
2023-12-04 13:10:00,86.69,86.74,86.61,86.74,216367.0,83.0548,83.1027,82.9782,83.1027,216367.0
2023-12-04 13:20:00,86.74,86.79,86.7,86.7,152755.0,83.1027,83.1506,83.0644,83.0644,152755.0
2023-12-04 13:30:00,86.7,86.76,86.64,86.73,147246.0,83.0644,83.1219,83.0069,83.0931,147246.0
2023-12-04 13:40:00,86.74,86.81,86.73,86.76,133237.0,83.1027,83.1698,83.0931,83.1219,133237.0
2023-12-04 13:50:00,86.75,86.77,86.68,86.71,134904.0,83.1123,83.1315,83.0452,83.074,134904.0
2023-12-04 14:00:00,86.71,86.79,86.71,86.76,144319.0,83.074,83.1506,83.074,83.1219,144319.0
2023-12-04 14:10:00,86.75,86.86,86.74,86.8,156246.0,83.1123,83.2177,83.1027,83.1602,156246.0
2023-12-04 14:20:00,86.81,86.82,86.69,86.76,154102.0,83.1698,83.1794,83.0548,83.1219,154102.0
2023-12-04 14:30:00,86.76,86.82,86.69,86.8,149090.0,83.1219,83.1794,83.0548,83.1602,149090.0
2023-12-04 14:40:00,86.8,86.89,86.79,86.82,164163.0,83.1602,83.2464,83.1506,83.1794,164163.0
2023-12-04 14:50:00,86.83,86.87,86.81,86.85,136179.0,83.1889,83.2273,83.1698,83.2081,136179.0
2023-12-04 15:00:00,86.86,86.9,86.71,86.74,208851.0,83.2177,83.256,83.074,83.1027,208851.0
2023-12-04 15:10:00,86.74,86.8,86.69,86.75,244103.0,83.1027,83.1602,83.0548,83.1123,244103.0
2023-12-04 15:20:00,86.75,86.8,86.69,86.71,262802.0,83.1123,83.1602,83.0548,83.074,262802.0
2023-12-04 15:30:00,86.72,86.8,86.68,86.79,567444.0,83.0836,83.1602,83.0452,83.1506,567444.0
2023-12-04 15:40:00,86.79,86.99,86.79,86.95,879590.0,83.1506,83.3422,83.1506,83.3039,879590.0
2023-12-04 15:50:00,86.95,87.08,86.94,87.07,1930905.0,83.3039,83.4285,83.2943,83.4189,1930905.0
2023-12-05 09:30:00,86.64,86.78,86.43,86.44,564650.0,83.0069,83.141,82.8057,82.8153,564650.0
2023-12-05 09:40:00,86.44,86.53,86.11,86.38,402920.0,82.8153,82.9015,82.4991,82.7578,402920.0
2023-12-05 09:50:00,86.38,86.44,86.2,86.27,233509.0,82.7578,82.8153,82.5854,82.6524,233509.0
2023-12-05 10:00:00,86.27,86.57,86.26,86.33,298334.0,82.6524,82.9398,82.6428,82.7099,298334.0
2023-12-05 10:10:00,86.32,86.41,86.22,86.33,161595.0,82.7003,82.7866,82.6045,82.7099,161595.0
2023-12-05 10:20:00,86.33,86.5,86.33,86.45,203484.0,82.7099,82.8728,82.7099,82.8249,203484.0
2023-12-05 10:30:00,86.44,86.5,86.28,86.4,184076.0,82.8153,82.8728,82.662,82.777,184076.0
2023-12-05 10:40:00,86.4,86.46,86.33,86.41,156102.0,82.777,82.8345,82.7099,82.7866,156102.0
2023-12-05 10:50:00,86.4,86.46,86.34,86.43,138046.0,82.777,82.8345,82.7195,82.8057,138046.0
2023-12-05 11:00:00,86.42,86.53,86.38,86.49,196052.0,82.7961,82.9015,82.7578,82.8632,196052.0
2023-12-05 11:10:00,86.49,86.51,86.29,86.29,270537.0,82.8632,82.8824,82.6716,82.6716,270537.0
2023-12-05 11:20:00,86.29,86.45,86.24,86.41,217731.0,82.6716,82.8249,82.6237,82.7866,217731.0
2023-12-05 11:30:00,86.41,86.5,86.4,86.48,124415.0,82.7866,82.8728,82.777,82.8536,124415.0
2023-12-05 11:40:00,86.48,86.5,86.37,86.37,106917.0,82.8536,82.8728,82.7482,82.7482,106917.0
2023-12-05 11:50:00,86.37,86.42,86.22,86.31,158070.0,82.7482,82.7961,82.6045,82.6907,158070.0
2023-12-05 12:00:00,86.3,86.4,86.29,86.38,116229.0,82.6812,82.777,82.6716,82.7578,116229.0
2023-12-05 12:10:00,86.38,86.43,86.35,86.37,161032.0,82.7578,82.8057,82.7291,82.7482,161032.0
2023-12-05 12:20:00,86.37,86.37,86.24,86.31,176250.0,82.7482,82.7482,82.6237,82.6907,176250.0
2023-12-05 12:30:00,86.3,86.33,86.22,86.28,156877.0,82.6812,82.7099,82.6045,82.662,156877.0
2023-12-05 12:40:00,86.28,86.29,86.15,86.19,172771.0,82.662,82.6716,82.5375,82.5758,172771.0
2023-12-05 12:50:00,86.18,86.25,86.15,86.24,178391.0,82.5662,82.6333,82.5375,82.6237,178391.0
2023-12-05 13:00:00,86.24,86.26,86.16,86.24,162620.0,82.6237,82.6428,82.547,82.6237,162620.0
2023-12-05 13:10:00,86.23,86.35,86.23,86.34,121286.0,82.6141,82.7291,82.6141,82.7195,121286.0
2023-12-05 13:20:00,86.34,86.37,86.3,86.32,112177.0,82.7195,82.7482,82.6812,82.7003,112177.0
2023-12-05 13:30:00,86.33,86.36,86.25,86.26,158181.0,82.7099,82.7387,82.6333,82.6428,158181.0
2023-12-05 13:40:00,86.26,86.28,86.14,86.27,192982.0,82.6428,82.662,82.5279,82.6524,192982.0
2023-12-05 13:50:00,86.27,86.32,86.24,86.29,85494.0,82.6524,82.7003,82.6237,82.6716,85494.0
2023-12-05 14:00:00,86.29,86.43,86.29,86.42,97268.0,82.6716,82.8057,82.6716,82.7961,97268.0
2023-12-05 14:10:00,86.42,86.51,86.42,86.49,116484.0,82.7961,82.8824,82.7961,82.8632,116484.0
2023-12-05 14:20:00,86.49,86.53,86.46,86.5,108167.0,82.8632,82.9015,82.8345,82.8728,108167.0
2023-12-05 14:30:00,86.5,86.54,86.49,86.5,134579.0,82.8728,82.9111,82.8632,82.8728,134579.0
2023-12-05 14:40:00,86.5,86.54,86.44,86.5,133502.0,82.8728,82.9111,82.8153,82.8728,133502.0
2023-12-05 14:50:00,86.5,86.6,86.5,86.57,155734.0,82.8728,82.9686,82.8728,82.9398,155734.0
2023-12-05 15:00:00,86.56,86.57,86.43,86.49,157137.0,82.9303,82.9398,82.8057,82.8632,157137.0
2023-12-05 15:10:00,86.49,86.58,86.49,86.57,235121.0,82.8632,82.9494,82.8632,82.9398,235121.0
2023-12-05 15:20:00,86.57,86.61,86.44,86.49,329289.0,82.9398,82.9782,82.8153,82.8632,329289.0
2023-12-05 15:30:00,86.5,86.53,86.45,86.51,608093.0,82.8728,82.9015,82.8249,82.8824,608093.0
2023-12-05 15:40:00,86.5,86.64,86.49,86.58,1116597.0,82.8728,83.0069,82.8632,82.9494,1116597.0
2023-12-05 15:50:00,86.58,86.65,86.53,86.55,1928637.0,82.9494,83.0165,82.9015,82.9207,1928637.0
2023-12-06 09:30:00,86.93,87.26,86.71,86.94,236718.0,83.2848,83.6009,83.074,83.2943,236718.0
2023-12-06 09:40:00,86.96,87.1,86.9,87.07,132941.0,83.3135,83.4476,83.256,83.4189,132941.0
2023-12-06 09:50:00,87.07,87.18,87.03,87.13,141964.0,83.4189,83.5243,83.3806,83.4764,141964.0
2023-12-06 10:00:00,87.14,87.34,87.09,87.34,133447.0,83.4859,83.6776,83.438,83.6776,133447.0
2023-12-06 10:10:00,87.33,87.51,87.25,87.29,79576.0,83.668,83.8404,83.5913,83.6297,79576.0
2023-12-06 10:20:00,87.29,87.29,87.12,87.17,111606.0,83.6297,83.6297,83.4668,83.5147,111606.0
2023-12-06 10:30:00,87.18,87.29,87.18,87.25,99435.0,83.5243,83.6297,83.5243,83.5913,99435.0
2023-12-06 10:40:00,87.24,87.26,87.16,87.23,87439.0,83.5818,83.6009,83.5051,83.5722,87439.0
2023-12-06 10:50:00,87.24,87.24,87.05,87.06,97336.0,83.5818,83.5818,83.3997,83.4093,97336.0
2023-12-06 11:00:00,87.08,87.08,86.93,86.98,169126.0,83.4285,83.4285,83.2848,83.3327,169126.0
2023-12-06 11:10:00,86.98,87.16,86.98,87.0,135945.0,83.3327,83.5051,83.3327,83.3518,135945.0
2023-12-06 11:20:00,86.99,87.02,86.85,87.0,213202.0,83.3422,83.371,83.2081,83.3518,213202.0
2023-12-06 11:30:00,86.99,87.01,86.83,86.87,218285.0,83.3422,83.3614,83.1889,83.2273,218285.0
2023-12-06 11:40:00,86.86,86.9,86.77,86.82,145336.0,83.2177,83.256,83.1315,83.1794,145336.0
2023-12-06 11:50:00,86.82,86.99,86.81,86.96,124286.0,83.1794,83.3422,83.1698,83.3135,124286.0
2023-12-06 12:00:00,86.95,86.96,86.83,86.86,149671.0,83.3039,83.3135,83.1889,83.2177,149671.0
2023-12-06 12:10:00,86.86,86.93,86.76,86.8,185740.0,83.2177,83.2848,83.1219,83.1602,185740.0
2023-12-06 12:20:00,86.79,86.84,86.74,86.79,219904.0,83.1506,83.1985,83.1027,83.1506,219904.0
2023-12-06 12:30:00,86.79,86.87,86.73,86.86,143104.0,83.1506,83.2273,83.0931,83.2177,143104.0
2023-12-06 12:40:00,86.86,86.87,86.75,86.77,104700.0,83.2177,83.2273,83.1123,83.1315,104700.0
2023-12-06 12:50:00,86.78,86.8,86.64,86.66,149003.0,83.141,83.1602,83.0069,83.0261,149003.0
2023-12-06 13:00:00,86.66,86.68,86.56,86.58,147844.0,83.0261,83.0452,82.9303,82.9494,147844.0
2023-12-06 13:10:00,86.58,86.63,86.56,86.61,92180.0,82.9494,82.9973,82.9303,82.9782,92180.0
2023-12-06 13:20:00,86.6,86.74,86.56,86.74,147064.0,82.9686,83.1027,82.9303,83.1027,147064.0
2023-12-06 13:30:00,86.73,86.73,86.63,86.67,81447.0,83.0931,83.0931,82.9973,83.0357,81447.0
2023-12-06 13:40:00,86.68,86.72,86.66,86.71,111511.0,83.0452,83.0836,83.0261,83.074,111511.0
2023-12-06 13:50:00,86.71,86.8,86.71,86.77,91071.0,83.074,83.1602,83.074,83.1315,91071.0
2023-12-06 14:00:00,86.77,86.77,86.68,86.72,86114.0,83.1315,83.1315,83.0452,83.0836,86114.0
2023-12-06 14:10:00,86.73,86.77,86.61,86.62,235685.0,83.0931,83.1315,82.9782,82.9878,235685.0
2023-12-06 14:20:00,86.62,86.64,86.56,86.59,163957.0,82.9878,83.0069,82.9303,82.959,163957.0
2023-12-06 14:30:00,86.59,86.71,86.58,86.68,224978.0,82.959,83.074,82.9494,83.0452,224978.0
2023-12-06 14:40:00,86.67,86.69,86.57,86.6,90005.0,83.0357,83.0548,82.9398,82.9686,90005.0
2023-12-06 14:50:00,86.61,86.64,86.54,86.55,101948.0,82.9782,83.0069,82.9111,82.9207,101948.0
2023-12-06 15:00:00,86.55,86.63,86.53,86.62,145486.0,82.9207,82.9973,82.9015,82.9878,145486.0
2023-12-06 15:10:00,86.62,86.63,86.49,86.49,152136.0,82.9878,82.9973,82.8632,82.8632,152136.0
2023-12-06 15:20:00,86.49,86.49,86.25,86.28,240608.0,82.8632,82.8632,82.6333,82.662,240608.0
2023-12-06 15:30:00,86.28,86.46,86.27,86.29,549878.0,82.662,82.8345,82.6524,82.6716,549878.0
2023-12-06 15:40:00,86.28,86.32,86.2,86.25,686407.0,82.662,82.7003,82.5854,82.6333,686407.0
2023-12-06 15:50:00,86.24,86.29,86.17,86.22,1662746.0,82.6237,82.6716,82.5566,82.6045,1662746.0
2023-12-07 09:30:00,86.24,86.35,85.88,86.25,527255.0,82.6237,82.7291,82.2788,82.6333,527255.0
2023-12-07 09:40:00,86.26,86.36,85.95,86.21,714043.0,82.6428,82.7387,82.3458,82.5949,714043.0
2023-12-07 09:50:00,86.26,86.39,86.22,86.39,382054.0,82.6428,82.7674,82.6045,82.7674,382054.0
2023-12-07 10:00:00,86.37,86.49,86.24,86.32,347677.0,82.7482,82.8632,82.6237,82.7003,347677.0
2023-12-07 10:10:00,86.31,86.56,86.28,86.56,148346.0,82.6907,82.9303,82.662,82.9303,148346.0
2023-12-07 10:20:00,86.57,86.59,86.39,86.52,183916.0,82.9398,82.959,82.7674,82.8919,183916.0
2023-12-07 10:30:00,86.53,86.63,86.51,86.51,161149.0,82.9015,82.9973,82.8824,82.8824,161149.0
2023-12-07 10:40:00,86.52,86.57,86.48,86.54,191536.0,82.8919,82.9398,82.8536,82.9111,191536.0
2023-12-07 10:50:00,86.55,86.65,86.51,86.64,183221.0,82.9207,83.0165,82.8824,83.0069,183221.0
2023-12-07 11:00:00,86.62,86.72,86.58,86.58,254406.0,82.9878,83.0836,82.9494,82.9494,254406.0
2023-12-07 11:10:00,86.59,86.61,86.26,86.26,166877.0,82.959,82.9782,82.6428,82.6428,166877.0
2023-12-07 11:20:00,86.27,86.44,86.24,86.41,92282.0,82.6524,82.8153,82.6237,82.7866,92282.0
2023-12-07 11:30:00,86.42,86.46,86.34,86.46,117116.0,82.7961,82.8345,82.7195,82.8345,117116.0
2023-12-07 11:40:00,86.48,86.52,86.42,86.49,131629.0,82.8536,82.8919,82.7961,82.8632,131629.0
2023-12-07 11:50:00,86.48,86.53,86.42,86.48,102090.0,82.8536,82.9015,82.7961,82.8536,102090.0
2023-12-07 12:00:00,86.48,86.49,86.38,86.45,104006.0,82.8536,82.8632,82.7578,82.8249,104006.0
2023-12-07 12:10:00,86.45,86.55,86.42,86.49,101223.0,82.8249,82.9207,82.7961,82.8632,101223.0
2023-12-07 12:20:00,86.49,86.52,86.33,86.42,103025.0,82.8632,82.8919,82.7099,82.7961,103025.0
2023-12-07 12:30:00,86.43,86.5,86.41,86.47,87900.0,82.8057,82.8728,82.7866,82.844,87900.0
2023-12-07 12:40:00,86.47,86.47,86.32,86.33,79227.0,82.844,82.844,82.7003,82.7099,79227.0
2023-12-07 12:50:00,86.32,86.33,86.26,86.3,75299.0,82.7003,82.7099,82.6428,82.6812,75299.0
2023-12-07 13:00:00,86.3,86.4,86.3,86.34,87338.0,82.6812,82.777,82.6812,82.7195,87338.0
2023-12-07 13:10:00,86.35,86.37,86.29,86.33,79000.0,82.7291,82.7482,82.6716,82.7099,79000.0
2023-12-07 13:20:00,86.33,86.36,86.29,86.3,89254.0,82.7099,82.7387,82.6716,82.6812,89254.0
2023-12-07 13:30:00,86.3,86.39,86.29,86.39,86362.0,82.6812,82.7674,82.6716,82.7674,86362.0
2023-12-07 13:40:00,86.39,86.53,86.38,86.5,79994.0,82.7674,82.9015,82.7578,82.8728,79994.0
2023-12-07 13:50:00,86.51,86.55,86.48,86.51,93767.0,82.8824,82.9207,82.8536,82.8824,93767.0
2023-12-07 14:00:00,86.5,86.52,86.44,86.44,128540.0,82.8728,82.8919,82.8153,82.8153,128540.0
2023-12-07 14:10:00,86.44,86.49,86.42,86.48,123862.0,82.8153,82.8632,82.7961,82.8536,123862.0
2023-12-07 14:20:00,86.48,86.56,86.47,86.56,98585.0,82.8536,82.9303,82.844,82.9303,98585.0
2023-12-07 14:30:00,86.56,86.56,86.5,86.53,133480.0,82.9303,82.9303,82.8728,82.9015,133480.0
2023-12-07 14:40:00,86.54,86.54,86.42,86.48,89733.0,82.9111,82.9111,82.7961,82.8536,89733.0
2023-12-07 14:50:00,86.48,86.5,86.38,86.39,102260.0,82.8536,82.8728,82.7578,82.7674,102260.0
2023-12-07 15:00:00,86.39,86.56,86.38,86.55,152096.0,82.7674,82.9303,82.7578,82.9207,152096.0
2023-12-07 15:10:00,86.55,86.6,86.51,86.58,171942.0,82.9207,82.9686,82.8824,82.9494,171942.0
2023-12-07 15:20:00,86.58,86.62,86.53,86.55,240234.0,82.9494,82.9878,82.9015,82.9207,240234.0
2023-12-07 15:30:00,86.55,86.58,86.39,86.44,215706.0,82.9207,82.9494,82.7674,82.8153,215706.0
2023-12-07 15:40:00,86.44,86.49,86.39,86.42,305167.0,82.8153,82.8632,82.7674,82.7961,305167.0
2023-12-07 15:50:00,86.42,86.46,86.34,86.41,773755.0,82.7961,82.8345,82.7195,82.7866,773755.0
2023-12-08 09:30:00,86.11,86.41,85.79,86.32,337321.0,82.4991,82.7866,82.1926,82.7003,337321.0
2023-12-08 09:40:00,86.31,86.51,86.3,86.35,129519.0,82.6907,82.8824,82.6812,82.7291,129519.0
2023-12-08 09:50:00,86.36,86.37,86.18,86.18,60620.0,82.7387,82.7482,82.5662,82.5662,60620.0
2023-12-08 10:00:00,86.19,86.42,86.19,86.39,184460.0,82.5758,82.7961,82.5758,82.7674,184460.0
2023-12-08 10:10:00,86.39,86.47,86.33,86.39,111281.0,82.7674,82.844,82.7099,82.7674,111281.0
2023-12-08 10:20:00,86.38,86.4,86.14,86.15,93809.0,82.7578,82.777,82.5279,82.5375,93809.0
2023-12-08 10:30:00,86.16,86.17,85.82,85.84,103092.0,82.547,82.5566,82.2213,82.2405,103092.0
2023-12-08 10:40:00,85.83,85.91,85.8,85.83,73209.0,82.2309,82.3075,82.2021,82.2309,73209.0
2023-12-08 10:50:00,85.84,85.88,85.78,85.86,82133.0,82.2405,82.2788,82.183,82.2596,82133.0
2023-12-08 11:00:00,85.85,85.95,85.79,85.88,90370.0,82.25,82.3458,82.1926,82.2788,90370.0
2023-12-08 11:10:00,85.89,85.91,85.64,85.66,130984.0,82.2884,82.3075,82.0488,82.068,130984.0
2023-12-08 11:20:00,85.67,85.68,85.52,85.6,98791.0,82.0776,82.0872,81.9339,82.0105,98791.0
2023-12-08 11:30:00,85.61,85.66,85.45,85.48,132612.0,82.0201,82.068,81.8668,81.8956,132612.0
2023-12-08 11:40:00,85.49,85.59,85.41,85.56,166211.0,81.9051,82.0009,81.8285,81.9722,166211.0
2023-12-08 11:50:00,85.56,85.68,85.52,85.65,89751.0,81.9722,82.0872,81.9339,82.0584,89751.0
2023-12-08 12:00:00,85.65,85.69,85.56,85.56,91608.0,82.0584,82.0967,81.9722,81.9722,91608.0
2023-12-08 12:10:00,85.56,85.65,85.52,85.65,84779.0,81.9722,82.0584,81.9339,82.0584,84779.0
2023-12-08 12:20:00,85.66,85.69,85.61,85.67,52525.0,82.068,82.0967,82.0201,82.0776,52525.0
2023-12-08 12:30:00,85.67,85.75,85.67,85.74,123604.0,82.0776,82.1542,82.0776,82.1447,123604.0
2023-12-08 12:40:00,85.75,85.75,85.7,85.7,42588.0,82.1542,82.1542,82.1063,82.1063,42588.0
2023-12-08 12:50:00,85.7,85.76,85.67,85.72,47310.0,82.1063,82.1638,82.0776,82.1255,47310.0
2023-12-08 13:00:00,85.71,85.72,85.62,85.64,48886.0,82.1159,82.1255,82.0297,82.0488,48886.0
2023-12-08 13:10:00,85.64,85.72,85.64,85.71,52296.0,82.0488,82.1255,82.0488,82.1159,52296.0
2023-12-08 13:20:00,85.71,85.84,85.7,85.8,73312.0,82.1159,82.2405,82.1063,82.2021,73312.0
2023-12-08 13:30:00,85.8,85.81,85.73,85.74,115706.0,82.2021,82.2117,82.1351,82.1447,115706.0
2023-12-08 13:40:00,85.74,85.75,85.67,85.73,68074.0,82.1447,82.1542,82.0776,82.1351,68074.0
2023-12-08 13:50:00,85.73,85.84,85.73,85.84,75443.0,82.1351,82.2405,82.1351,82.2405,75443.0
2023-12-08 14:00:00,85.84,86.03,85.83,86.03,51750.0,82.2405,82.4225,82.2309,82.4225,51750.0
2023-12-08 14:10:00,86.03,86.06,85.89,85.98,63503.0,82.4225,82.4512,82.2884,82.3746,63503.0
2023-12-08 14:20:00,85.99,86.05,85.99,86.03,49496.0,82.3842,82.4417,82.3842,82.4225,49496.0
2023-12-08 14:30:00,86.04,86.1,86.03,86.09,83806.0,82.4321,82.4896,82.4225,82.48,83806.0
2023-12-08 14:40:00,86.09,86.16,86.05,86.12,72726.0,82.48,82.547,82.4417,82.5087,72726.0
2023-12-08 14:50:00,86.12,86.18,86.11,86.18,70790.0,82.5087,82.5662,82.4991,82.5662,70790.0
2023-12-08 15:00:00,86.19,86.24,86.12,86.23,144682.0,82.5758,82.6237,82.5087,82.6141,144682.0
2023-12-08 15:10:00,86.23,86.23,86.15,86.16,91793.0,82.6141,82.6141,82.5375,82.547,91793.0
2023-12-08 15:20:00,86.16,86.2,86.1,86.18,103272.0,82.547,82.5854,82.4896,82.5662,103272.0
2023-12-08 15:30:00,86.18,86.31,86.11,86.26,197887.0,82.5662,82.6907,82.4991,82.6428,197887.0
2023-12-08 15:40:00,86.26,86.26,86.17,86.18,168595.0,82.6428,82.6428,82.5566,82.5662,168595.0
2023-12-08 15:50:00,86.18,86.26,86.17,86.25,455686.0,82.5662,82.6428,82.5566,82.6333,455686.0
2023-12-11 09:30:00,85.99,86.23,85.82,86.2,243976.0,82.3842,82.6141,82.2213,82.5854,243976.0
2023-12-11 09:40:00,86.2,86.39,86.09,86.13,112372.0,82.5854,82.7674,82.48,82.5183,112372.0
2023-12-11 09:50:00,86.14,86.14,85.89,86.12,121146.0,82.5279,82.5279,82.2884,82.5087,121146.0
2023-12-11 10:00:00,86.11,86.19,85.93,86.08,127472.0,82.4991,82.5758,82.3267,82.4704,127472.0
2023-12-11 10:10:00,86.08,86.32,86.01,86.2,119447.0,82.4704,82.7003,82.4033,82.5854,119447.0
2023-12-11 10:20:00,86.25,86.3,86.1,86.1,114623.0,82.6333,82.6812,82.4896,82.4896,114623.0
2023-12-11 10:30:00,86.11,86.22,86.07,86.11,145237.0,82.4991,82.6045,82.4608,82.4991,145237.0
2023-12-11 10:40:00,86.12,86.16,86.03,86.06,103902.0,82.5087,82.547,82.4225,82.4512,103902.0
2023-12-11 10:50:00,86.06,86.16,86.01,86.09,117549.0,82.4512,82.547,82.4033,82.48,117549.0
2023-12-11 11:00:00,86.08,86.2,86.08,86.19,134423.0,82.4704,82.5854,82.4704,82.5758,134423.0
2023-12-11 11:10:00,86.19,86.36,86.19,86.36,37831.0,82.5758,82.7387,82.5758,82.7387,37831.0
2023-12-11 11:20:00,86.35,86.36,86.26,86.27,117677.0,82.7291,82.7387,82.6428,82.6524,117677.0
2023-12-11 11:30:00,86.27,86.41,86.22,86.37,119312.0,82.6524,82.7866,82.6045,82.7482,119312.0
2023-12-11 11:40:00,86.37,86.45,86.34,86.44,73639.0,82.7482,82.8249,82.7195,82.8153,73639.0
2023-12-11 11:50:00,86.44,86.57,86.43,86.52,94608.0,82.8153,82.9398,82.8057,82.8919,94608.0
2023-12-11 12:00:00,86.53,86.54,86.44,86.52,36036.0,82.9015,82.9111,82.8153,82.8919,36036.0
2023-12-11 12:10:00,86.53,86.6,86.52,86.57,46196.0,82.9015,82.9686,82.8919,82.9398,46196.0
2023-12-11 12:20:00,86.58,86.65,86.56,86.63,64086.0,82.9494,83.0165,82.9303,82.9973,64086.0
2023-12-11 12:30:00,86.64,86.65,86.56,86.59,38712.0,83.0069,83.0165,82.9303,82.959,38712.0
2023-12-11 12:40:00,86.59,86.59,86.47,86.47,34588.0,82.959,82.959,82.844,82.844,34588.0
2023-12-11 12:50:00,86.47,86.49,86.43,86.48,21638.0,82.844,82.8632,82.8057,82.8536,21638.0
2023-12-11 13:00:00,86.48,86.48,86.37,86.37,96172.0,82.8536,82.8536,82.7482,82.7482,96172.0
2023-12-11 13:10:00,86.37,86.46,86.37,86.41,161980.0,82.7482,82.8345,82.7482,82.7866,161980.0
2023-12-11 13:20:00,86.42,86.52,86.41,86.51,60935.0,82.7961,82.8919,82.7866,82.8824,60935.0
2023-12-11 13:30:00,86.52,86.6,86.49,86.59,23489.0,82.8919,82.9686,82.8632,82.959,23489.0
2023-12-11 13:40:00,86.59,86.6,86.49,86.52,69634.0,82.959,82.9686,82.8632,82.8919,69634.0
2023-12-11 13:50:00,86.53,86.54,86.41,86.45,50106.0,82.9015,82.9111,82.7866,82.8249,50106.0
2023-12-11 14:00:00,86.47,86.47,86.42,86.46,19677.0,82.844,82.844,82.7961,82.8345,19677.0
2023-12-11 14:10:00,86.45,86.53,86.44,86.48,41049.0,82.8249,82.9015,82.8153,82.8536,41049.0
2023-12-11 14:20:00,86.48,86.52,86.46,86.49,22401.0,82.8536,82.8919,82.8345,82.8632,22401.0
2023-12-11 14:30:00,86.49,86.53,86.43,86.46,68975.0,82.8632,82.9015,82.8057,82.8345,68975.0
2023-12-11 14:40:00,86.47,86.5,86.45,86.48,28259.0,82.844,82.8728,82.8249,82.8536,28259.0
2023-12-11 14:50:00,86.5,86.53,86.44,86.52,32994.0,82.8728,82.9015,82.8153,82.8919,32994.0
2023-12-11 15:00:00,86.52,86.52,86.47,86.51,48022.0,82.8919,82.8919,82.844,82.8824,48022.0
2023-12-11 15:10:00,86.51,86.52,86.43,86.49,99942.0,82.8824,82.8919,82.8057,82.8632,99942.0
2023-12-11 15:20:00,86.49,86.49,86.42,86.44,85460.0,82.8632,82.8632,82.7961,82.8153,85460.0
2023-12-11 15:30:00,86.45,86.45,86.36,86.44,55477.0,82.8249,82.8249,82.7387,82.8153,55477.0
2023-12-11 15:40:00,86.44,86.47,86.35,86.41,109680.0,82.8153,82.844,82.7291,82.7866,109680.0
2023-12-11 15:50:00,86.4,86.52,86.39,86.5,449942.0,82.777,82.8919,82.7674,82.8728,449942.0
2023-12-12 09:30:00,86.45,86.54,86.0,86.04,378984.0,82.8249,82.9111,82.3937,82.4321,378984.0
2023-12-12 09:40:00,86.05,86.4,86.05,86.34,112039.0,82.4417,82.777,82.4417,82.7195,112039.0
2023-12-12 09:50:00,86.33,86.41,86.17,86.18,120642.0,82.7099,82.7866,82.5566,82.5662,120642.0
2023-12-12 10:00:00,86.16,86.22,86.09,86.22,68199.0,82.547,82.6045,82.48,82.6045,68199.0
2023-12-12 10:10:00,86.22,86.25,86.1,86.22,83486.0,82.6045,82.6333,82.4896,82.6045,83486.0
2023-12-12 10:20:00,86.23,86.35,86.18,86.31,84683.0,82.6141,82.7291,82.5662,82.6907,84683.0
2023-12-12 10:30:00,86.32,86.52,86.32,86.5,114058.0,82.7003,82.8919,82.7003,82.8728,114058.0
2023-12-12 10:40:00,86.51,86.6,86.5,86.57,122465.0,82.8824,82.9686,82.8728,82.9398,122465.0
2023-12-12 10:50:00,86.57,86.58,86.43,86.48,146640.0,82.9398,82.9494,82.8057,82.8536,146640.0
2023-12-12 11:00:00,86.5,86.5,86.36,86.47,100043.0,82.8728,82.8728,82.7387,82.844,100043.0
2023-12-12 11:10:00,86.48,86.54,86.48,86.49,123584.0,82.8536,82.9111,82.8536,82.8632,123584.0
2023-12-12 11:20:00,86.5,86.57,86.46,86.48,121739.0,82.8728,82.9398,82.8345,82.8536,121739.0
2023-12-12 11:30:00,86.48,86.48,86.38,86.46,82549.0,82.8536,82.8536,82.7578,82.8345,82549.0
2023-12-12 11:40:00,86.45,86.46,86.31,86.32,85345.0,82.8249,82.8345,82.6907,82.7003,85345.0
2023-12-12 11:50:00,86.32,86.37,86.28,86.35,48921.0,82.7003,82.7482,82.662,82.7291,48921.0
2023-12-12 12:00:00,86.34,86.35,86.25,86.29,48034.0,82.7195,82.7291,82.6333,82.6716,48034.0
2023-12-12 12:10:00,86.29,86.5,86.28,86.48,61558.0,82.6716,82.8728,82.662,82.8536,61558.0
2023-12-12 12:20:00,86.48,86.52,86.44,86.49,46735.0,82.8536,82.8919,82.8153,82.8632,46735.0
2023-12-12 12:30:00,86.5,86.57,86.49,86.5,37288.0,82.8728,82.9398,82.8632,82.8728,37288.0
2023-12-12 12:40:00,86.5,86.57,86.5,86.55,82976.0,82.8728,82.9398,82.8728,82.9207,82976.0
2023-12-12 12:50:00,86.55,86.57,86.49,86.53,32202.0,82.9207,82.9398,82.8632,82.9015,32202.0
2023-12-12 13:00:00,86.52,86.65,86.48,86.65,96143.0,82.8919,83.0165,82.8536,83.0165,96143.0
2023-12-12 13:10:00,86.65,86.65,86.58,86.61,34248.0,83.0165,83.0165,82.9494,82.9782,34248.0
2023-12-12 13:20:00,86.62,86.63,86.56,86.56,35336.0,82.9878,82.9973,82.9303,82.9303,35336.0
2023-12-12 13:30:00,86.57,86.66,86.57,86.64,34363.0,82.9398,83.0261,82.9398,83.0069,34363.0
2023-12-12 13:40:00,86.65,86.68,86.63,86.63,39569.0,83.0165,83.0452,82.9973,82.9973,39569.0
2023-12-12 13:50:00,86.63,86.69,86.61,86.68,38654.0,82.9973,83.0548,82.9782,83.0452,38654.0
2023-12-12 14:00:00,86.68,86.68,86.58,86.59,47850.0,83.0452,83.0452,82.9494,82.959,47850.0
2023-12-12 14:10:00,86.58,86.66,86.57,86.63,37878.0,82.9494,83.0261,82.9398,82.9973,37878.0
2023-12-12 14:20:00,86.64,86.69,86.62,86.62,144548.0,83.0069,83.0548,82.9878,82.9878,144548.0
2023-12-12 14:30:00,86.62,86.72,86.62,86.72,52845.0,82.9878,83.0836,82.9878,83.0836,52845.0
2023-12-12 14:40:00,86.72,86.76,86.69,86.7,45569.0,83.0836,83.1219,83.0548,83.0644,45569.0
2023-12-12 14:50:00,86.7,86.71,86.65,86.69,25497.0,83.0644,83.074,83.0165,83.0548,25497.0
2023-12-12 15:00:00,86.69,86.75,86.64,86.67,46245.0,83.0548,83.1123,83.0069,83.0357,46245.0
2023-12-12 15:10:00,86.68,86.69,86.64,86.67,41472.0,83.0452,83.0548,83.0069,83.0357,41472.0
2023-12-12 15:20:00,86.67,86.77,86.64,86.77,78987.0,83.0357,83.1315,83.0069,83.1315,78987.0
2023-12-12 15:30:00,86.77,86.78,86.63,86.64,81791.0,83.1315,83.141,82.9973,83.0069,81791.0
2023-12-12 15:40:00,86.64,86.65,86.52,86.52,136367.0,83.0069,83.0165,82.8919,82.8919,136367.0
2023-12-12 15:50:00,86.51,86.59,86.46,86.5,604931.0,82.8824,82.959,82.8345,82.8728,604931.0
2023-12-13 09:30:00,86.6,86.76,86.39,86.67,224798.0,82.9686,83.1219,82.7674,83.0357,224798.0
2023-12-13 09:40:00,86.67,86.7,86.37,86.55,70513.0,83.0357,83.0644,82.7482,82.9207,70513.0
2023-12-13 09:50:00,86.55,86.59,86.4,86.5,41382.0,82.9207,82.959,82.777,82.8728,41382.0
2023-12-13 10:00:00,86.51,86.66,86.5,86.66,47996.0,82.8824,83.0261,82.8728,83.0261,47996.0
2023-12-13 10:10:00,86.66,86.84,86.6,86.84,52774.0,83.0261,83.1985,82.9686,83.1985,52774.0
2023-12-13 10:20:00,86.85,86.97,86.8,86.92,46912.0,83.2081,83.3231,83.1602,83.2752,46912.0
2023-12-13 10:30:00,86.92,86.95,86.87,86.92,65421.0,83.2752,83.3039,83.2273,83.2752,65421.0
2023-12-13 10:40:00,86.93,87.17,86.92,87.17,69969.0,83.2848,83.5147,83.2752,83.5147,69969.0
2023-12-13 10:50:00,87.16,87.19,87.06,87.1,58282.0,83.5051,83.5338,83.4093,83.4476,58282.0
2023-12-13 11:00:00,87.1,87.34,87.06,87.34,50746.0,83.4476,83.6776,83.4093,83.6776,50746.0
2023-12-13 11:10:00,87.35,87.41,87.28,87.3,47277.0,83.6871,83.7446,83.6201,83.6392,47277.0
2023-12-13 11:20:00,87.29,87.31,87.21,87.22,43151.0,83.6297,83.6488,83.553,83.5626,43151.0
2023-12-13 11:30:00,87.22,87.28,87.16,87.17,102825.0,83.5626,83.6201,83.5051,83.5147,102825.0
2023-12-13 11:40:00,87.16,87.18,87.07,87.17,41084.0,83.5051,83.5243,83.4189,83.5147,41084.0
2023-12-13 11:50:00,87.18,87.23,87.15,87.16,31212.0,83.5243,83.5722,83.4955,83.5051,31212.0
2023-12-13 12:00:00,87.16,87.18,87.04,87.05,47683.0,83.5051,83.5243,83.3901,83.3997,47683.0
2023-12-13 12:10:00,87.04,87.16,87.02,87.05,98987.0,83.3901,83.5051,83.371,83.3997,98987.0
2023-12-13 12:20:00,87.05,87.1,87.04,87.08,121710.0,83.3997,83.4476,83.3901,83.4285,121710.0
2023-12-13 12:30:00,87.07,87.09,86.99,87.0,83943.0,83.4189,83.438,83.3422,83.3518,83943.0
2023-12-13 12:40:00,87.0,87.03,86.92,87.03,111050.0,83.3518,83.3806,83.2752,83.3806,111050.0
2023-12-13 12:50:00,87.05,87.11,86.97,87.01,83425.0,83.3997,83.4572,83.3231,83.3614,83425.0
2023-12-13 13:00:00,87.01,87.01,86.88,86.88,38504.0,83.3614,83.3614,83.2368,83.2368,38504.0
2023-12-13 13:10:00,86.88,86.93,86.83,86.87,35438.0,83.2368,83.2848,83.1889,83.2273,35438.0
2023-12-13 13:20:00,86.86,86.87,86.76,86.81,50519.0,83.2177,83.2273,83.1219,83.1698,50519.0
2023-12-13 13:30:00,86.81,86.83,86.77,86.79,71878.0,83.1698,83.1889,83.1315,83.1506,71878.0
2023-12-13 13:40:00,86.79,86.82,86.75,86.79,127068.0,83.1506,83.1794,83.1123,83.1506,127068.0
2023-12-13 13:50:00,86.8,86.85,86.76,86.78,62502.0,83.1602,83.2081,83.1219,83.141,62502.0
2023-12-13 14:00:00,86.8,87.92,86.79,87.91,724551.0,83.1602,84.2332,83.1506,84.2237,724551.0
2023-12-13 14:10:00,87.91,88.04,87.77,88.03,290205.0,84.2237,84.3482,84.0895,84.3386,290205.0
2023-12-13 14:20:00,88.03,88.22,87.97,88.21,214380.0,84.3386,84.5207,84.2811,84.5111,214380.0
2023-12-13 14:30:00,88.22,88.63,88.1,88.61,482645.0,84.5207,84.9135,84.4057,84.8943,482645.0
2023-12-13 14:40:00,88.62,89.2,88.6,89.15,564467.0,84.9039,85.4596,84.8847,85.4117,564467.0
2023-12-13 14:50:00,89.15,89.54,89.08,89.46,393020.0,85.4117,85.7853,85.3446,85.7087,393020.0
2023-12-13 15:00:00,89.47,90.05,89.47,89.87,563155.0,85.7182,86.2739,85.7182,86.1015,563155.0
2023-12-13 15:10:00,89.87,89.95,89.64,89.77,1114893.0,86.1015,86.1781,85.8811,86.0057,1114893.0
2023-12-13 15:20:00,89.77,89.85,89.5,89.65,425938.0,86.0057,86.0823,85.747,85.8907,425938.0
2023-12-13 15:30:00,89.65,89.91,89.61,89.91,478707.0,85.8907,86.1398,85.8524,86.1398,478707.0
2023-12-13 15:40:00,89.91,89.92,89.74,89.75,534840.0,86.1398,86.1494,85.9769,85.9865,534840.0
2023-12-13 15:50:00,89.75,89.81,89.62,89.76,1185702.0,85.9865,86.044,85.862,85.9961,1185702.0
2023-12-14 09:30:00,91.22,92.21,91.22,91.94,691748.0,87.3949,88.3433,87.3949,88.0847,691748.0
2023-12-14 09:40:00,91.94,92.39,91.94,92.08,403381.0,88.0847,88.5158,88.0847,88.2188,403381.0
2023-12-14 09:50:00,92.08,92.17,91.89,92.17,449391.0,88.2188,88.305,88.0368,88.305,449391.0
2023-12-14 10:00:00,92.17,92.47,92.17,92.21,283344.0,88.305,88.5924,88.305,88.3433,283344.0
2023-12-14 10:10:00,92.21,92.26,91.69,91.75,219853.0,88.3433,88.3912,87.8451,87.9026,219853.0
2023-12-14 10:20:00,91.75,92.24,91.71,92.17,189665.0,87.9026,88.3721,87.8643,88.305,189665.0
2023-12-14 10:30:00,92.16,92.24,92.01,92.09,172136.0,88.2954,88.3721,88.1517,88.2284,172136.0
2023-12-14 10:40:00,92.09,92.13,91.92,91.99,246102.0,88.2284,88.2667,88.0655,88.1326,246102.0
2023-12-14 10:50:00,91.98,92.2,91.97,92.13,158933.0,88.123,88.3338,88.1134,88.2667,158933.0
2023-12-14 11:00:00,92.12,92.19,91.95,92.09,238849.0,88.2571,88.3242,88.0942,88.2284,238849.0
2023-12-14 11:10:00,92.08,92.21,91.91,92.05,129489.0,88.2188,88.3433,88.0559,88.1901,129489.0
2023-12-14 11:20:00,92.04,92.15,91.99,92.1,122144.0,88.1805,88.2859,88.1326,88.238,122144.0
2023-12-14 11:30:00,92.11,92.22,92.07,92.22,176615.0,88.2475,88.3529,88.2092,88.3529,176615.0
2023-12-14 11:40:00,92.22,92.59,92.21,92.47,195348.0,88.3529,88.7074,88.3433,88.5924,195348.0
2023-12-14 11:50:00,92.49,92.52,92.39,92.5,91860.0,88.6116,88.6403,88.5158,88.6212,91860.0
2023-12-14 12:00:00,92.51,92.73,92.49,92.73,136603.0,88.6308,88.8415,88.6116,88.8415,136603.0
2023-12-14 12:10:00,92.73,92.85,92.61,92.66,187951.0,88.8415,88.9565,88.7266,88.7745,187951.0
2023-12-14 12:20:00,92.66,92.68,92.51,92.51,104450.0,88.7745,88.7936,88.6308,88.6308,104450.0
2023-12-14 12:30:00,92.51,92.64,92.47,92.62,129528.0,88.6308,88.7553,88.5924,88.7362,129528.0
2023-12-14 12:40:00,92.63,92.71,92.48,92.52,164321.0,88.7457,88.8224,88.602,88.6403,164321.0
2023-12-14 12:50:00,92.53,92.59,92.26,92.26,168077.0,88.6499,88.7074,88.3912,88.3912,168077.0
2023-12-14 13:00:00,92.27,92.31,92.14,92.27,155960.0,88.4008,88.4392,88.2763,88.4008,155960.0
2023-12-14 13:10:00,92.27,92.41,92.26,92.39,136687.0,88.4008,88.535,88.3912,88.5158,136687.0
2023-12-14 13:20:00,92.39,92.52,92.23,92.23,496326.0,88.5158,88.6403,88.3625,88.3625,496326.0
2023-12-14 13:30:00,92.23,92.32,92.18,92.28,271056.0,88.3625,88.4487,88.3146,88.4104,271056.0
2023-12-14 13:40:00,92.27,92.28,92.16,92.17,103866.0,88.4008,88.4104,88.2954,88.305,103866.0
2023-12-14 13:50:00,92.16,92.16,91.84,92.08,159858.0,88.2954,88.2954,87.9889,88.2188,159858.0
2023-12-14 14:00:00,92.08,92.29,92.07,92.27,149789.0,88.2188,88.42,88.2092,88.4008,149789.0
2023-12-14 14:10:00,92.26,92.46,92.21,92.45,183387.0,88.3912,88.5829,88.3433,88.5733,183387.0
2023-12-14 14:20:00,92.44,92.45,92.29,92.33,120890.0,88.5637,88.5733,88.42,88.4583,120890.0
2023-12-14 14:30:00,92.34,92.34,92.22,92.22,105141.0,88.4679,88.4679,88.3529,88.3529,105141.0
2023-12-14 14:40:00,92.21,92.38,92.2,92.31,82810.0,88.3433,88.5062,88.3338,88.4392,82810.0
2023-12-14 14:50:00,92.31,92.36,92.26,92.31,83797.0,88.4392,88.4871,88.3912,88.4392,83797.0
2023-12-14 15:00:00,92.3,92.33,92.18,92.26,126988.0,88.4296,88.4583,88.3146,88.3912,126988.0
2023-12-14 15:10:00,92.25,92.32,92.2,92.27,142131.0,88.3817,88.4487,88.3338,88.4008,142131.0
2023-12-14 15:20:00,92.26,92.33,92.21,92.23,122728.0,88.3912,88.4583,88.3433,88.3625,122728.0
2023-12-14 15:30:00,92.23,92.28,92.04,92.06,204150.0,88.3625,88.4104,88.1805,88.1996,204150.0
2023-12-14 15:40:00,92.07,92.15,91.95,91.98,667431.0,88.2092,88.2859,88.0942,88.123,667431.0
2023-12-14 15:50:00,91.98,92.33,91.97,92.3,814597.0,88.123,88.4583,88.1134,88.4296,814597.0
2023-12-15 09:30:00,92.05,92.15,91.42,91.53,335140.0,88.1901,88.2859,87.5865,87.6919,335140.0
2023-12-15 09:40:00,91.52,91.67,91.26,91.61,538551.0,87.6823,87.826,87.4332,87.7685,538551.0
2023-12-15 09:50:00,91.62,91.64,91.25,91.45,233720.0,87.7781,87.7972,87.4236,87.6152,233720.0
2023-12-15 10:00:00,91.46,91.62,91.43,91.43,166253.0,87.6248,87.7781,87.5961,87.5961,166253.0
2023-12-15 10:10:00,91.42,91.44,91.17,91.2,187508.0,87.5865,87.6056,87.347,87.3757,187508.0
2023-12-15 10:20:00,91.2,91.52,91.19,91.37,176694.0,87.3757,87.6823,87.3661,87.5386,176694.0
2023-12-15 10:30:00,91.36,91.57,91.3,91.41,150587.0,87.529,87.7302,87.4715,87.5769,150587.0
2023-12-15 10:40:00,91.42,91.49,91.37,91.38,127885.0,87.5865,87.6535,87.5386,87.5481,127885.0
2023-12-15 10:50:00,91.38,91.69,91.32,91.67,192258.0,87.5481,87.8451,87.4907,87.826,192258.0
2023-12-15 11:00:00,91.66,91.76,91.5,91.56,185904.0,87.8164,87.9122,87.6631,87.7206,185904.0
2023-12-15 11:10:00,91.56,91.56,91.37,91.38,141396.0,87.7206,87.7206,87.5386,87.5481,141396.0
2023-12-15 11:20:00,91.38,91.38,91.19,91.2,111322.0,87.5481,87.5481,87.3661,87.3757,111322.0
2023-12-15 11:30:00,91.2,91.33,91.12,91.18,227857.0,87.3757,87.5002,87.2991,87.3565,227857.0
2023-12-15 11:40:00,91.18,91.3,91.15,91.24,125277.0,87.3565,87.4715,87.3278,87.414,125277.0
2023-12-15 11:50:00,91.24,91.38,91.19,91.37,174387.0,87.414,87.5481,87.3661,87.5386,174387.0
2023-12-15 12:00:00,91.38,91.43,91.16,91.2,286851.0,87.5481,87.5961,87.3374,87.3757,286851.0
2023-12-15 12:10:00,91.19,91.2,91.08,91.09,169428.0,87.3661,87.3757,87.2607,87.2703,169428.0
2023-12-15 12:20:00,91.08,91.28,91.05,91.26,147796.0,87.2607,87.4523,87.232,87.4332,147796.0
2023-12-15 12:30:00,91.27,91.31,91.1,91.17,182007.0,87.4428,87.4811,87.2799,87.347,182007.0
2023-12-15 12:40:00,91.18,91.19,91.01,91.03,142941.0,87.3565,87.3661,87.1937,87.2128,142941.0
2023-12-15 12:50:00,91.03,91.04,90.83,90.84,127514.0,87.2128,87.2224,87.0212,87.0308,127514.0
2023-12-15 13:00:00,90.83,90.83,90.67,90.69,233148.0,87.0212,87.0212,86.8679,86.8871,233148.0
2023-12-15 13:10:00,90.71,90.73,90.61,90.62,231015.0,86.9062,86.9254,86.8104,86.82,231015.0
2023-12-15 13:20:00,90.61,90.84,90.61,90.84,169699.0,86.8104,87.0308,86.8104,87.0308,169699.0
2023-12-15 13:30:00,90.83,90.88,90.77,90.78,325544.0,87.0212,87.0691,86.9637,86.9733,325544.0
2023-12-15 13:40:00,90.77,90.77,90.5,90.72,327464.0,86.9637,86.9637,86.705,86.9158,327464.0
2023-12-15 13:50:00,90.73,90.76,90.53,90.55,204664.0,86.9254,86.9541,86.7338,86.753,204664.0
2023-12-15 14:00:00,90.54,90.62,90.37,90.39,231971.0,86.7434,86.82,86.5805,86.5997,231971.0
2023-12-15 14:10:00,90.39,90.67,90.36,90.67,144384.0,86.5997,86.8679,86.5709,86.8679,144384.0
2023-12-15 14:20:00,90.68,90.69,90.56,90.56,145160.0,86.8775,86.8871,86.7625,86.7625,145160.0
2023-12-15 14:30:00,90.57,90.69,90.56,90.63,186836.0,86.7721,86.8871,86.7625,86.8296,186836.0
2023-12-15 14:40:00,90.64,90.7,90.61,90.65,98835.0,86.8392,86.8967,86.8104,86.8488,98835.0
2023-12-15 14:50:00,90.65,90.7,90.54,90.66,189687.0,86.8488,86.8967,86.7434,86.8583,189687.0
2023-12-15 15:00:00,90.66,90.78,90.65,90.68,169732.0,86.8583,86.9733,86.8488,86.8775,169732.0
2023-12-15 15:10:00,90.69,90.74,90.61,90.71,173702.0,86.8871,86.935,86.8104,86.9062,173702.0
2023-12-15 15:20:00,90.72,90.96,90.68,90.94,261355.0,86.9158,87.1458,86.8775,87.1266,261355.0
2023-12-15 15:30:00,90.94,91.0,90.77,90.79,259012.0,87.1266,87.1841,86.9637,86.9829,259012.0
2023-12-15 15:40:00,90.78,90.98,90.75,90.98,456667.0,86.9733,87.1649,86.9446,87.1649,456667.0
2023-12-15 15:50:00,90.97,91.36,90.95,91.1,1609357.0,87.1553,87.529,87.1362,87.2799,1609357.0
2023-12-18 09:30:00,91.5,91.61,90.93,91.37,399663.0,87.6631,87.7685,87.117,87.5386,399663.0
2023-12-18 09:40:00,91.36,91.52,91.13,91.33,268467.0,87.529,87.6823,87.3086,87.5002,268467.0
2023-12-18 09:50:00,91.32,91.41,90.98,91.12,185554.0,87.4907,87.5769,87.1649,87.2991,185554.0
2023-12-18 10:00:00,91.12,91.27,91.06,91.2,182909.0,87.2991,87.4428,87.2416,87.3757,182909.0
2023-12-18 10:10:00,91.21,91.28,91.04,91.14,107538.0,87.3853,87.4523,87.2224,87.3182,107538.0
2023-12-18 10:20:00,91.15,91.28,91.07,91.22,207939.0,87.3278,87.4523,87.2511,87.3949,207939.0
2023-12-18 10:30:00,91.23,91.32,91.14,91.24,153010.0,87.4044,87.4907,87.3182,87.414,153010.0
2023-12-18 10:40:00,91.24,91.24,91.11,91.17,114528.0,87.414,87.414,87.2895,87.347,114528.0
2023-12-18 10:50:00,91.18,91.18,90.97,91.06,87375.0,87.3565,87.3565,87.1553,87.2416,87375.0
2023-12-18 11:00:00,91.06,91.07,90.82,90.87,135686.0,87.2416,87.2511,87.0116,87.0595,135686.0
2023-12-18 11:10:00,90.87,91.09,90.85,90.98,126568.0,87.0595,87.2703,87.0404,87.1649,126568.0
2023-12-18 11:20:00,90.98,90.99,90.77,90.93,119110.0,87.1649,87.1745,86.9637,87.117,119110.0
2023-12-18 11:30:00,90.92,90.92,90.79,90.83,123683.0,87.1074,87.1074,86.9829,87.0212,123683.0
2023-12-18 11:40:00,90.83,90.95,90.82,90.92,134263.0,87.0212,87.1362,87.0116,87.1074,134263.0
2023-12-18 11:50:00,90.93,90.99,90.89,90.98,97659.0,87.117,87.1745,87.0787,87.1649,97659.0
2023-12-18 12:00:00,90.98,91.08,90.93,90.95,91592.0,87.1649,87.2607,87.117,87.1362,91592.0
2023-12-18 12:10:00,90.95,91.06,90.93,91.02,134658.0,87.1362,87.2416,87.117,87.2032,134658.0
2023-12-18 12:20:00,91.02,91.07,91.0,91.04,69221.0,87.2032,87.2511,87.1841,87.2224,69221.0
2023-12-18 12:30:00,91.04,91.05,90.89,90.89,69744.0,87.2224,87.232,87.0787,87.0787,69744.0
2023-12-18 12:40:00,90.9,91.09,90.89,91.06,73442.0,87.0883,87.2703,87.0787,87.2416,73442.0
2023-12-18 12:50:00,91.06,91.1,90.95,91.08,94582.0,87.2416,87.2799,87.1362,87.2607,94582.0
2023-12-18 13:00:00,91.09,91.09,90.9,91.03,71837.0,87.2703,87.2703,87.0883,87.2128,71837.0
2023-12-18 13:10:00,91.03,91.06,90.96,90.96,54415.0,87.2128,87.2416,87.1458,87.1458,54415.0
2023-12-18 13:20:00,90.97,91.01,90.86,90.92,84300.0,87.1553,87.1937,87.05,87.1074,84300.0
2023-12-18 13:30:00,90.92,90.96,90.88,90.93,65421.0,87.1074,87.1458,87.0691,87.117,65421.0
2023-12-18 13:40:00,90.93,90.99,90.88,90.99,51112.0,87.117,87.1745,87.0691,87.1745,51112.0
2023-12-18 13:50:00,90.99,91.01,90.92,90.96,56860.0,87.1745,87.1937,87.1074,87.1458,56860.0
2023-12-18 14:00:00,90.97,91.01,90.87,90.91,66810.0,87.1553,87.1937,87.0595,87.0979,66810.0
2023-12-18 14:10:00,90.91,90.99,90.9,90.95,67320.0,87.0979,87.1745,87.0883,87.1362,67320.0
2023-12-18 14:20:00,90.95,91.03,90.91,90.99,150425.0,87.1362,87.2128,87.0979,87.1745,150425.0
2023-12-18 14:30:00,90.99,91.0,90.89,90.98,124800.0,87.1745,87.1841,87.0787,87.1649,124800.0
2023-12-18 14:40:00,90.98,91.03,90.92,90.93,68102.0,87.1649,87.2128,87.1074,87.117,68102.0
2023-12-18 14:50:00,90.93,90.99,90.83,90.85,84936.0,87.117,87.1745,87.0212,87.0404,84936.0
2023-12-18 15:00:00,90.84,90.9,90.77,90.8,130555.0,87.0308,87.0883,86.9637,86.9925,130555.0
2023-12-18 15:10:00,90.8,90.87,90.77,90.85,92988.0,86.9925,87.0595,86.9637,87.0404,92988.0
2023-12-18 15:20:00,90.85,91.01,90.85,90.98,92558.0,87.0404,87.1937,87.0404,87.1649,92558.0
2023-12-18 15:30:00,90.99,91.06,90.98,91.04,158697.0,87.1745,87.2416,87.1649,87.2224,158697.0
2023-12-18 15:40:00,91.04,91.08,91.0,91.03,255700.0,87.2224,87.2607,87.1841,87.2128,255700.0
2023-12-18 15:50:00,91.02,91.06,90.83,90.84,778880.0,87.2032,87.2416,87.0212,87.0308,778880.0
2023-12-19 09:30:00,91.31,91.61,91.13,91.49,196323.0,87.4811,87.7685,87.3086,87.6535,196323.0
2023-12-19 09:40:00,91.49,91.63,91.38,91.57,178508.0,87.6535,87.7877,87.5481,87.7302,178508.0
2023-12-19 09:50:00,91.58,91.59,91.4,91.43,130679.0,87.7398,87.7493,87.5673,87.5961,130679.0
2023-12-19 10:00:00,91.43,91.45,91.28,91.37,204831.0,87.5961,87.6152,87.4523,87.5386,204831.0
2023-12-19 10:10:00,91.37,91.6,91.35,91.59,123968.0,87.5386,87.7589,87.5194,87.7493,123968.0
2023-12-19 10:20:00,91.59,91.61,91.43,91.43,95530.0,87.7493,87.7685,87.5961,87.5961,95530.0
2023-12-19 10:30:00,91.42,91.66,91.31,91.65,130402.0,87.5865,87.8164,87.4811,87.8068,130402.0
2023-12-19 10:40:00,91.65,91.75,91.59,91.64,139841.0,87.8068,87.9026,87.7493,87.7972,139841.0
2023-12-19 10:50:00,91.66,91.67,91.56,91.66,75133.0,87.8164,87.826,87.7206,87.8164,75133.0
2023-12-19 11:00:00,91.67,91.7,91.52,91.62,105893.0,87.826,87.8547,87.6823,87.7781,105893.0
2023-12-19 11:10:00,91.62,91.79,91.61,91.76,76540.0,87.7781,87.941,87.7685,87.9122,76540.0
2023-12-19 11:20:00,91.76,91.78,91.62,91.69,114400.0,87.9122,87.9314,87.7781,87.8451,114400.0
2023-12-19 11:30:00,91.69,91.69,91.53,91.63,74511.0,87.8451,87.8451,87.6919,87.7877,74511.0
2023-12-19 11:40:00,91.63,91.66,91.47,91.47,76214.0,87.7877,87.8164,87.6344,87.6344,76214.0
2023-12-19 11:50:00,91.48,91.55,91.42,91.48,103036.0,87.644,87.711,87.5865,87.644,103036.0
2023-12-19 12:00:00,91.48,91.63,91.42,91.59,93199.0,87.644,87.7877,87.5865,87.7493,93199.0
2023-12-19 12:10:00,91.58,91.67,91.58,91.66,285134.0,87.7398,87.826,87.7398,87.8164,285134.0
2023-12-19 12:20:00,91.66,91.72,91.6,91.7,80099.0,87.8164,87.8739,87.7589,87.8547,80099.0
2023-12-19 12:30:00,91.7,91.72,91.66,91.7,63234.0,87.8547,87.8739,87.8164,87.8547,63234.0
2023-12-19 12:40:00,91.69,91.76,91.61,91.63,73482.0,87.8451,87.9122,87.7685,87.7877,73482.0
2023-12-19 12:50:00,91.63,91.72,91.62,91.69,75634.0,87.7877,87.8739,87.7781,87.8451,75634.0
2023-12-19 13:00:00,91.68,91.71,91.61,91.68,149791.0,87.8356,87.8643,87.7685,87.8356,149791.0
2023-12-19 13:10:00,91.68,91.74,91.56,91.58,78103.0,87.8356,87.8931,87.7206,87.7398,78103.0
2023-12-19 13:20:00,91.58,91.63,91.56,91.61,76087.0,87.7398,87.7877,87.7206,87.7685,76087.0
2023-12-19 13:30:00,91.6,91.65,91.57,91.62,141360.0,87.7589,87.8068,87.7302,87.7781,141360.0
2023-12-19 13:40:00,91.61,91.71,91.61,91.66,72733.0,87.7685,87.8643,87.7685,87.8164,72733.0
2023-12-19 13:50:00,91.65,91.67,91.57,91.59,74008.0,87.8068,87.826,87.7302,87.7493,74008.0
2023-12-19 14:00:00,91.6,91.6,91.5,91.52,66098.0,87.7589,87.7589,87.6631,87.6823,66098.0
2023-12-19 14:10:00,91.53,91.55,91.4,91.49,78197.0,87.6919,87.711,87.5673,87.6535,78197.0
2023-12-19 14:20:00,91.49,91.53,91.44,91.45,318573.0,87.6535,87.6919,87.6056,87.6152,318573.0
2023-12-19 14:30:00,91.45,91.56,91.41,91.56,109056.0,87.6152,87.7206,87.5769,87.7206,109056.0
2023-12-19 14:40:00,91.56,91.56,91.45,91.46,123916.0,87.7206,87.7206,87.6152,87.6248,123916.0
2023-12-19 14:50:00,91.45,91.48,91.41,91.45,99351.0,87.6152,87.644,87.5769,87.6152,99351.0
2023-12-19 15:00:00,91.46,91.59,91.46,91.53,147161.0,87.6248,87.7493,87.6248,87.6919,147161.0
2023-12-19 15:10:00,91.53,91.6,91.52,91.59,97195.0,87.6919,87.7589,87.6823,87.7493,97195.0
2023-12-19 15:20:00,91.58,91.63,91.53,91.63,133457.0,87.7398,87.7877,87.6919,87.7877,133457.0
2023-12-19 15:30:00,91.63,91.67,91.55,91.65,182331.0,87.7877,87.826,87.711,87.8068,182331.0
2023-12-19 15:40:00,91.65,91.68,91.53,91.59,239494.0,87.8068,87.8356,87.6919,87.7493,239494.0
2023-12-19 15:50:00,91.59,91.61,91.44,91.51,683803.0,87.7493,87.7685,87.6056,87.6727,683803.0
2023-12-20 09:30:00,90.78,90.92,90.64,90.78,258852.0,87.7172,87.8525,87.5819,87.7172,258852.0
2023-12-20 09:40:00,90.79,90.99,90.67,90.95,168957.0,87.7268,87.9201,87.6109,87.8815,168957.0
2023-12-20 09:50:00,90.95,90.98,90.66,90.75,107051.0,87.8815,87.9104,87.6012,87.6882,107051.0
2023-12-20 10:00:00,90.76,91.07,90.75,91.06,162132.0,87.6979,87.9974,87.6882,87.9877,162132.0
2023-12-20 10:10:00,91.06,91.08,90.86,90.89,125523.0,87.9877,88.0071,87.7945,87.8235,125523.0
2023-12-20 10:20:00,90.89,90.9,90.79,90.84,75577.0,87.8235,87.8331,87.7268,87.7752,75577.0
2023-12-20 10:30:00,90.84,91.09,90.84,91.0,93734.0,87.7752,88.0167,87.7752,87.9298,93734.0
2023-12-20 10:40:00,91.0,91.15,90.92,90.98,97850.0,87.9298,88.0747,87.8525,87.9104,97850.0
2023-12-20 10:50:00,90.97,91.12,90.96,91.05,106055.0,87.9008,88.0457,87.8911,87.9781,106055.0
2023-12-20 11:00:00,91.05,91.11,90.97,91.05,125721.0,87.9781,88.0361,87.9008,87.9781,125721.0
2023-12-20 11:10:00,91.05,91.13,91.02,91.08,107022.0,87.9781,88.0554,87.9491,88.0071,107022.0
2023-12-20 11:20:00,91.08,91.14,91.05,91.14,84146.0,88.0071,88.065,87.9781,88.065,84146.0
2023-12-20 11:30:00,91.13,91.29,91.08,91.29,132690.0,88.0554,88.21,88.0071,88.21,132690.0
2023-12-20 11:40:00,91.29,91.3,91.14,91.14,86995.0,88.21,88.2196,88.065,88.065,86995.0
2023-12-20 11:50:00,91.14,91.24,91.12,91.13,124152.0,88.065,88.1617,88.0457,88.0554,124152.0
2023-12-20 12:00:00,91.14,91.15,91.03,91.08,63352.0,88.065,88.0747,87.9588,88.0071,63352.0
2023-12-20 12:10:00,91.08,91.2,91.07,91.16,50198.0,88.0071,88.123,87.9974,88.0844,50198.0
2023-12-20 12:20:00,91.15,91.2,91.12,91.18,48472.0,88.0747,88.123,88.0457,88.1037,48472.0
2023-12-20 12:30:00,91.18,91.18,91.0,91.12,157183.0,88.1037,88.1037,87.9298,88.0457,157183.0
2023-12-20 12:40:00,91.12,91.24,91.12,91.22,52090.0,88.0457,88.1617,88.0457,88.1423,52090.0
2023-12-20 12:50:00,91.22,91.27,91.2,91.26,54559.0,88.1423,88.1907,88.123,88.181,54559.0
2023-12-20 13:00:00,91.26,91.31,91.18,91.21,88609.0,88.181,88.2293,88.1037,88.1327,88609.0
2023-12-20 13:10:00,91.22,91.39,91.19,91.38,69315.0,88.1423,88.3066,88.1134,88.2969,69315.0
2023-12-20 13:20:00,91.39,91.42,91.32,91.33,65905.0,88.3066,88.3356,88.239,88.2486,65905.0
2023-12-20 13:30:00,91.33,91.37,91.26,91.29,114354.0,88.2486,88.2873,88.181,88.21,114354.0
2023-12-20 13:40:00,91.3,91.31,91.2,91.26,100535.0,88.2196,88.2293,88.123,88.181,100535.0
2023-12-20 13:50:00,91.26,91.27,91.08,91.09,214326.0,88.181,88.1907,88.0071,88.0167,214326.0
2023-12-20 14:00:00,91.09,91.09,90.99,91.07,174642.0,88.0167,88.0167,87.9201,87.9974,174642.0
2023-12-20 14:10:00,91.07,91.19,91.07,91.19,61480.0,87.9974,88.1134,87.9974,88.1134,61480.0
2023-12-20 14:20:00,91.2,91.24,91.13,91.15,81695.0,88.123,88.1617,88.0554,88.0747,81695.0
2023-12-20 14:30:00,91.15,91.16,90.86,90.89,117611.0,88.0747,88.0844,87.7945,87.8235,117611.0
2023-12-20 14:40:00,90.88,90.95,90.64,90.66,117525.0,87.8138,87.8815,87.5819,87.6012,117525.0
2023-12-20 14:50:00,90.67,90.69,90.08,90.15,344032.0,87.6109,87.6302,87.0408,87.1084,344032.0
2023-12-20 15:00:00,90.15,90.22,89.76,89.91,321310.0,87.1084,87.1761,86.7316,86.8765,321310.0
2023-12-20 15:10:00,89.91,90.42,89.91,90.39,318994.0,86.8765,87.3693,86.8765,87.3403,318994.0
2023-12-20 15:20:00,90.39,90.49,90.04,90.05,185541.0,87.3403,87.437,87.0022,87.0118,185541.0
2023-12-20 15:30:00,90.05,90.19,89.97,90.03,207644.0,87.0118,87.1471,86.9345,86.9925,207644.0
2023-12-20 15:40:00,90.02,90.15,89.95,90.08,272347.0,86.9828,87.1084,86.9152,87.0408,272347.0
2023-12-20 15:50:00,90.08,90.2,89.57,89.6,1124817.0,87.0408,87.1568,86.548,86.577,1124817.0
2023-12-21 09:30:00,90.41,90.58,89.89,90.37,474344.0,87.3597,87.5239,86.8572,87.321,474344.0
2023-12-21 09:40:00,90.38,90.5,90.15,90.48,103374.0,87.3307,87.4466,87.1084,87.4273,103374.0
2023-12-21 09:50:00,90.49,90.51,90.3,90.41,77015.0,87.437,87.4563,87.2534,87.3597,77015.0
2023-12-21 10:00:00,90.4,90.44,90.09,90.17,101423.0,87.35,87.3887,87.0505,87.1278,101423.0
2023-12-21 10:10:00,90.17,90.48,90.12,90.45,109479.0,87.1278,87.4273,87.0795,87.3983,109479.0
2023-12-21 10:20:00,90.46,90.65,90.21,90.24,129749.0,87.408,87.5916,87.1664,87.1954,129749.0
2023-12-21 10:30:00,90.24,90.33,90.18,90.19,99322.0,87.1954,87.2824,87.1374,87.1471,99322.0
2023-12-21 10:40:00,90.2,90.31,90.12,90.17,115647.0,87.1568,87.263,87.0795,87.1278,115647.0
2023-12-21 10:50:00,90.16,90.17,90.03,90.13,103548.0,87.1181,87.1278,86.9925,87.0891,103548.0
2023-12-21 11:00:00,90.13,90.18,89.85,89.89,93706.0,87.0891,87.1374,86.8186,86.8572,93706.0
2023-12-21 11:10:00,89.89,90.02,89.89,89.92,143138.0,86.8572,86.9828,86.8572,86.8862,143138.0
2023-12-21 11:20:00,89.93,90.07,89.91,90.03,99343.0,86.8959,87.0311,86.8765,86.9925,99343.0
2023-12-21 11:30:00,90.04,90.06,89.9,89.93,96660.0,87.0022,87.0215,86.8669,86.8959,96660.0
2023-12-21 11:40:00,89.92,90.01,89.9,89.96,148812.0,86.8862,86.9732,86.8669,86.9249,148812.0
2023-12-21 11:50:00,89.95,89.97,89.83,89.84,70662.0,86.9152,86.9345,86.7992,86.8089,70662.0
2023-12-21 12:00:00,89.84,89.9,89.69,89.71,87403.0,86.8089,86.8669,86.664,86.6833,87403.0
2023-12-21 12:10:00,89.71,89.78,89.68,89.74,58081.0,86.6833,86.7509,86.6543,86.7123,58081.0
2023-12-21 12:20:00,89.74,89.77,89.66,89.68,99369.0,86.7123,86.7413,86.635,86.6543,99369.0
2023-12-21 12:30:00,89.68,89.77,89.64,89.71,115884.0,86.6543,86.7413,86.6156,86.6833,115884.0
2023-12-21 12:40:00,89.71,89.81,89.69,89.71,94714.0,86.6833,86.7799,86.664,86.6833,94714.0
2023-12-21 12:50:00,89.7,89.76,89.66,89.72,63228.0,86.6736,86.7316,86.635,86.6929,63228.0
2023-12-21 13:00:00,89.72,89.82,89.62,89.67,76489.0,86.6929,86.7896,86.5963,86.6446,76489.0
2023-12-21 13:10:00,89.67,89.7,89.46,89.47,76239.0,86.6446,86.6736,86.4417,86.4514,76239.0
2023-12-21 13:20:00,89.48,89.74,89.45,89.74,136550.0,86.461,86.7123,86.4321,86.7123,136550.0
2023-12-21 13:30:00,89.74,89.8,89.67,89.71,118287.0,86.7123,86.7702,86.6446,86.6833,118287.0
2023-12-21 13:40:00,89.7,89.78,89.66,89.76,84134.0,86.6736,86.7509,86.635,86.7316,84134.0
2023-12-21 13:50:00,89.77,89.89,89.74,89.87,96624.0,86.7413,86.8572,86.7123,86.8379,96624.0
2023-12-21 14:00:00,89.87,89.87,89.74,89.75,54815.0,86.8379,86.8379,86.7123,86.7219,54815.0
2023-12-21 14:10:00,89.75,89.87,89.64,89.85,133824.0,86.7219,86.8379,86.6156,86.8186,133824.0
2023-12-21 14:20:00,89.85,89.85,89.7,89.77,64652.0,86.8186,86.8186,86.6736,86.7413,64652.0
2023-12-21 14:30:00,89.77,89.82,89.72,89.79,53850.0,86.7413,86.7896,86.6929,86.7606,53850.0
2023-12-21 14:40:00,89.81,89.83,89.74,89.74,46060.0,86.7799,86.7992,86.7123,86.7123,46060.0
2023-12-21 14:50:00,89.74,89.8,89.67,89.79,77705.0,86.7123,86.7702,86.6446,86.7606,77705.0
2023-12-21 15:00:00,89.8,89.88,89.74,89.78,100767.0,86.7702,86.8476,86.7123,86.7509,100767.0
2023-12-21 15:10:00,89.78,89.85,89.76,89.8,100154.0,86.7509,86.8186,86.7316,86.7702,100154.0
2023-12-21 15:20:00,89.8,90.01,89.77,89.97,149400.0,86.7702,86.9732,86.7413,86.9345,149400.0
2023-12-21 15:30:00,89.98,90.18,89.93,90.13,217256.0,86.9442,87.1374,86.8959,87.0891,217256.0
2023-12-21 15:40:00,90.14,90.21,90.05,90.21,141622.0,87.0988,87.1664,87.0118,87.1664,141622.0
2023-12-21 15:50:00,90.21,90.47,90.2,90.43,948313.0,87.1664,87.4176,87.1568,87.379,948313.0
2023-12-22 09:30:00,90.77,91.28,90.61,91.2,259537.0,87.7075,88.2003,87.5529,88.123,259537.0
2023-12-22 09:40:00,91.23,91.44,91.19,91.23,145415.0,88.152,88.3549,88.1134,88.152,145415.0
2023-12-22 09:50:00,91.22,91.36,91.19,91.21,81961.0,88.1423,88.2776,88.1134,88.1327,81961.0
2023-12-22 10:00:00,91.22,91.3,91.17,91.25,120594.0,88.1423,88.2196,88.094,88.1713,120594.0
2023-12-22 10:10:00,91.24,91.33,91.06,91.06,85947.0,88.1617,88.2486,87.9877,87.9877,85947.0
2023-12-22 10:20:00,91.06,91.17,90.93,91.15,85890.0,87.9877,88.094,87.8621,88.0747,85890.0
2023-12-22 10:30:00,91.15,91.25,91.09,91.17,81967.0,88.0747,88.1713,88.0167,88.094,81967.0
2023-12-22 10:40:00,91.18,91.27,91.13,91.21,81273.0,88.1037,88.1907,88.0554,88.1327,81273.0
2023-12-22 10:50:00,91.22,91.3,91.17,91.21,97150.0,88.1423,88.2196,88.094,88.1327,97150.0
2023-12-22 11:00:00,91.19,91.19,90.95,91.05,188937.0,88.1134,88.1134,87.8815,87.9781,188937.0
2023-12-22 11:10:00,91.04,91.09,91.02,91.09,39293.0,87.9684,88.0167,87.9491,88.0167,39293.0
2023-12-22 11:20:00,91.09,91.21,91.08,91.1,39173.0,88.0167,88.1327,88.0071,88.0264,39173.0
2023-12-22 11:30:00,91.11,91.17,91.01,91.03,33353.0,88.0361,88.094,87.9394,87.9588,33353.0
2023-12-22 11:40:00,91.02,91.05,90.9,90.9,76772.0,87.9491,87.9781,87.8331,87.8331,76772.0
2023-12-22 11:50:00,90.91,91.05,90.9,90.97,39343.0,87.8428,87.9781,87.8331,87.9008,39343.0
2023-12-22 12:00:00,90.98,90.99,90.86,90.86,42269.0,87.9104,87.9201,87.7945,87.7945,42269.0
2023-12-22 12:10:00,90.86,90.91,90.81,90.84,46239.0,87.7945,87.8428,87.7462,87.7752,46239.0
2023-12-22 12:20:00,90.83,90.92,90.78,90.92,28035.0,87.7655,87.8525,87.7172,87.8525,28035.0
2023-12-22 12:30:00,90.91,90.95,90.86,90.91,28935.0,87.8428,87.8815,87.7945,87.8428,28935.0
2023-12-22 12:40:00,90.91,90.98,90.9,90.96,35584.0,87.8428,87.9104,87.8331,87.8911,35584.0
2023-12-22 12:50:00,90.95,91.04,90.93,90.98,56860.0,87.8815,87.9684,87.8621,87.9104,56860.0
2023-12-22 13:00:00,90.98,91.08,90.97,91.08,27020.0,87.9104,88.0071,87.9008,88.0071,27020.0
2023-12-22 13:10:00,91.08,91.11,90.91,90.91,35943.0,88.0071,88.0361,87.8428,87.8428,35943.0
2023-12-22 13:20:00,90.91,91.02,90.89,90.97,27957.0,87.8428,87.9491,87.8235,87.9008,27957.0
2023-12-22 13:30:00,90.97,90.98,90.9,90.91,33044.0,87.9008,87.9104,87.8331,87.8428,33044.0
2023-12-22 13:40:00,90.92,90.92,90.85,90.88,22088.0,87.8525,87.8525,87.7848,87.8138,22088.0
2023-12-22 13:50:00,90.87,90.89,90.82,90.83,23685.0,87.8041,87.8235,87.7558,87.7655,23685.0
2023-12-22 14:00:00,90.82,90.83,90.65,90.72,116128.0,87.7558,87.7655,87.5916,87.6592,116128.0
2023-12-22 14:10:00,90.71,90.76,90.52,90.62,136702.0,87.6495,87.6979,87.466,87.5626,136702.0
2023-12-22 14:20:00,90.62,90.68,90.41,90.43,129250.0,87.5626,87.6206,87.3597,87.379,129250.0
2023-12-22 14:30:00,90.43,90.58,90.32,90.54,253508.0,87.379,87.5239,87.2727,87.4853,253508.0
2023-12-22 14:40:00,90.55,90.66,90.52,90.62,72049.0,87.4949,87.6012,87.466,87.5626,72049.0
2023-12-22 14:50:00,90.62,90.75,90.62,90.74,61017.0,87.5626,87.6882,87.5626,87.6785,61017.0
2023-12-22 15:00:00,90.75,90.82,90.68,90.69,71042.0,87.6882,87.7558,87.6206,87.6302,71042.0
2023-12-22 15:10:00,90.69,90.79,90.65,90.72,82280.0,87.6302,87.7268,87.5916,87.6592,82280.0
2023-12-22 15:20:00,90.72,90.77,90.61,90.76,91944.0,87.6592,87.7075,87.5529,87.6979,91944.0
2023-12-22 15:30:00,90.76,90.82,90.7,90.71,117346.0,87.6979,87.7558,87.6399,87.6495,117346.0
2023-12-22 15:40:00,90.71,90.73,90.59,90.6,163728.0,87.6495,87.6689,87.5336,87.5433,163728.0
2023-12-22 15:50:00,90.6,90.78,90.6,90.76,684223.0,87.5433,87.7172,87.5433,87.6979,684223.0
2023-12-26 09:30:00,90.74,90.94,90.73,90.84,101297.0,87.6785,87.8718,87.6689,87.7752,101297.0
2023-12-26 09:40:00,90.82,90.83,90.73,90.76,53588.0,87.7558,87.7655,87.6689,87.6979,53588.0
2023-12-26 09:50:00,90.75,90.87,90.66,90.83,59233.0,87.6882,87.8041,87.6012,87.7655,59233.0
2023-12-26 10:00:00,90.84,91.03,90.84,91.01,61364.0,87.7752,87.9588,87.7752,87.9394,61364.0
2023-12-26 10:10:00,91.01,91.04,90.93,90.93,37384.0,87.9394,87.9684,87.8621,87.8621,37384.0
2023-12-26 10:20:00,90.95,91.1,90.94,91.03,38952.0,87.8815,88.0264,87.8718,87.9588,38952.0
2023-12-26 10:30:00,91.03,91.1,91.02,91.1,65072.0,87.9588,88.0264,87.9491,88.0264,65072.0
2023-12-26 10:40:00,91.1,91.15,90.95,90.96,73499.0,88.0264,88.0747,87.8815,87.8911,73499.0
2023-12-26 10:50:00,90.96,91.0,90.9,90.98,43883.0,87.8911,87.9298,87.8331,87.9104,43883.0
2023-12-26 11:00:00,91.0,91.04,90.96,91.02,40846.0,87.9298,87.9684,87.8911,87.9491,40846.0
2023-12-26 11:10:00,91.03,91.09,91.0,91.04,60079.0,87.9588,88.0167,87.9298,87.9684,60079.0
2023-12-26 11:20:00,91.03,91.1,91.0,91.06,52576.0,87.9588,88.0264,87.9298,87.9877,52576.0
2023-12-26 11:30:00,91.05,91.18,91.05,91.14,38331.0,87.9781,88.1037,87.9781,88.065,38331.0
2023-12-26 11:40:00,91.14,91.18,91.11,91.11,41973.0,88.065,88.1037,88.0361,88.0361,41973.0
2023-12-26 11:50:00,91.1,91.17,91.09,91.17,38442.0,88.0264,88.094,88.0167,88.094,38442.0
2023-12-26 12:00:00,91.17,91.17,91.12,91.13,39446.0,88.094,88.094,88.0457,88.0554,39446.0
2023-12-26 12:10:00,91.14,91.18,91.13,91.16,29811.0,88.065,88.1037,88.0554,88.0844,29811.0
2023-12-26 12:20:00,91.16,91.25,91.12,91.23,67817.0,88.0844,88.1713,88.0457,88.152,67817.0
2023-12-26 12:30:00,91.23,91.28,91.18,91.19,27389.0,88.152,88.2003,88.1037,88.1134,27389.0
2023-12-26 12:40:00,91.2,91.28,91.17,91.28,45261.0,88.123,88.2003,88.094,88.2003,45261.0
2023-12-26 12:50:00,91.28,91.29,91.16,91.17,22663.0,88.2003,88.21,88.0844,88.094,22663.0
2023-12-26 13:00:00,91.17,91.25,91.17,91.23,39540.0,88.094,88.1713,88.094,88.152,39540.0
2023-12-26 13:10:00,91.23,91.29,91.23,91.25,38562.0,88.152,88.21,88.152,88.1713,38562.0
2023-12-26 13:20:00,91.24,91.32,91.24,91.25,39174.0,88.1617,88.239,88.1617,88.1713,39174.0
2023-12-26 13:30:00,91.25,91.27,91.11,91.22,46238.0,88.1713,88.1907,88.0361,88.1423,46238.0
2023-12-26 13:40:00,91.22,91.29,91.21,91.28,39110.0,88.1423,88.21,88.1327,88.2003,39110.0
2023-12-26 13:50:00,91.28,91.28,91.22,91.28,31834.0,88.2003,88.2003,88.1423,88.2003,31834.0
2023-12-26 14:00:00,91.29,91.37,91.27,91.36,42068.0,88.21,88.2873,88.1907,88.2776,42068.0
2023-12-26 14:10:00,91.37,91.42,91.34,91.39,61641.0,88.2873,88.3356,88.2583,88.3066,61641.0
2023-12-26 14:20:00,91.39,91.41,91.36,91.4,43444.0,88.3066,88.3259,88.2776,88.3163,43444.0
2023-12-26 14:30:00,91.39,91.48,91.38,91.47,41576.0,88.3066,88.3936,88.2969,88.3839,41576.0
2023-12-26 14:40:00,91.47,91.51,91.43,91.5,48215.0,88.3839,88.4226,88.3453,88.4129,48215.0
2023-12-26 14:50:00,91.5,91.54,91.46,91.48,38584.0,88.4129,88.4515,88.3742,88.3936,38584.0
2023-12-26 15:00:00,91.48,91.56,91.44,91.52,147794.0,88.3936,88.4709,88.3549,88.4322,147794.0
2023-12-26 15:10:00,91.51,91.54,91.46,91.46,76837.0,88.4226,88.4515,88.3742,88.3742,76837.0
2023-12-26 15:20:00,91.48,91.68,91.48,91.57,105670.0,88.3936,88.5868,88.3936,88.4805,105670.0
2023-12-26 15:30:00,91.57,91.65,91.52,91.53,134294.0,88.4805,88.5578,88.4322,88.4419,134294.0
2023-12-26 15:40:00,91.52,91.65,91.51,91.6,156496.0,88.4322,88.5578,88.4226,88.5095,156496.0
2023-12-26 15:50:00,91.59,91.59,91.38,91.43,454974.0,88.4999,88.4999,88.2969,88.3453,454974.0
2023-12-27 09:30:00,91.64,91.64,91.16,91.51,141689.0,88.5482,88.5482,88.0844,88.4226,141689.0
2023-12-27 09:40:00,91.53,91.65,91.43,91.59,53985.0,88.4419,88.5578,88.3453,88.4999,53985.0
2023-12-27 09:50:00,91.6,91.72,91.58,91.65,63177.0,88.5095,88.6255,88.4902,88.5578,63177.0
2023-12-27 10:00:00,91.65,91.8,91.63,91.79,97975.0,88.5578,88.7028,88.5385,88.6931,97975.0
2023-12-27 10:10:00,91.79,91.83,91.63,91.65,76617.0,88.6931,88.7318,88.5385,88.5578,76617.0
2023-12-27 10:20:00,91.65,91.86,91.62,91.79,51481.0,88.5578,88.7607,88.5288,88.6931,51481.0
2023-12-27 10:30:00,91.78,91.79,91.65,91.7,64812.0,88.6834,88.6931,88.5578,88.6061,64812.0
2023-12-27 10:40:00,91.7,91.73,91.63,91.66,36112.0,88.6061,88.6351,88.5385,88.5675,36112.0
2023-12-27 10:50:00,91.65,91.7,91.54,91.54,44738.0,88.5578,88.6061,88.4515,88.4515,44738.0
2023-12-27 11:00:00,91.55,91.67,91.53,91.67,52347.0,88.4612,88.5772,88.4419,88.5772,52347.0
2023-12-27 11:10:00,91.67,91.77,91.64,91.74,109003.0,88.5772,88.6738,88.5482,88.6448,109003.0
2023-12-27 11:20:00,91.75,91.79,91.71,91.77,49785.0,88.6545,88.6931,88.6158,88.6738,49785.0
2023-12-27 11:30:00,91.78,91.87,91.77,91.8,57897.0,88.6834,88.7704,88.6738,88.7028,57897.0
2023-12-27 11:40:00,91.8,91.84,91.78,91.8,43986.0,88.7028,88.7414,88.6834,88.7028,43986.0
2023-12-27 11:50:00,91.8,91.81,91.77,91.79,49720.0,88.7028,88.7124,88.6738,88.6931,49720.0
2023-12-27 12:00:00,91.79,91.83,91.76,91.81,66378.0,88.6931,88.7318,88.6641,88.7124,66378.0
2023-12-27 12:10:00,91.81,91.87,91.81,91.84,25361.0,88.7124,88.7704,88.7124,88.7414,25361.0
2023-12-27 12:20:00,91.84,91.89,91.79,91.8,45915.0,88.7414,88.7897,88.6931,88.7028,45915.0
2023-12-27 12:30:00,91.81,91.83,91.72,91.75,36653.0,88.7124,88.7318,88.6255,88.6545,36653.0
2023-12-27 12:40:00,91.75,91.75,91.65,91.7,28780.0,88.6545,88.6545,88.5578,88.6061,28780.0
2023-12-27 12:50:00,91.7,91.75,91.7,91.74,26749.0,88.6061,88.6545,88.6061,88.6448,26749.0
2023-12-27 13:00:00,91.74,91.96,91.74,91.93,185608.0,88.6448,88.8574,88.6448,88.8284,185608.0
2023-12-27 13:10:00,91.92,91.96,91.82,91.84,159302.0,88.8187,88.8574,88.7221,88.7414,159302.0
2023-12-27 13:20:00,91.84,91.86,91.73,91.77,35635.0,88.7414,88.7607,88.6351,88.6738,35635.0
2023-12-27 13:30:00,91.77,91.78,91.72,91.76,24948.0,88.6738,88.6834,88.6255,88.6641,24948.0
2023-12-27 13:40:00,91.76,91.8,91.73,91.73,36325.0,88.6641,88.7028,88.6351,88.6351,36325.0
2023-12-27 13:50:00,91.73,91.73,91.61,91.62,93310.0,88.6351,88.6351,88.5192,88.5288,93310.0
2023-12-27 14:00:00,91.61,91.61,91.38,91.5,163148.0,88.5192,88.5192,88.2969,88.4129,163148.0
2023-12-27 14:10:00,91.5,91.6,91.4,91.6,162479.0,88.4129,88.5095,88.3163,88.5095,162479.0
2023-12-27 14:20:00,91.6,91.71,91.58,91.64,126628.0,88.5095,88.6158,88.4902,88.5482,126628.0
2023-12-27 14:30:00,91.65,91.65,91.54,91.59,90181.0,88.5578,88.5578,88.4515,88.4999,90181.0
2023-12-27 14:40:00,91.59,91.6,91.52,91.58,57446.0,88.4999,88.5095,88.4322,88.4902,57446.0
2023-12-27 14:50:00,91.58,91.6,91.52,91.59,53764.0,88.4902,88.5095,88.4322,88.4999,53764.0
2023-12-27 15:00:00,91.59,91.68,91.57,91.68,64311.0,88.4999,88.5868,88.4805,88.5868,64311.0
2023-12-27 15:10:00,91.68,91.72,91.64,91.67,54025.0,88.5868,88.6255,88.5482,88.5772,54025.0
2023-12-27 15:20:00,91.67,91.69,91.54,91.61,71477.0,88.5772,88.5965,88.4515,88.5192,71477.0
2023-12-27 15:30:00,91.62,91.78,91.59,91.73,141867.0,88.5288,88.6834,88.4999,88.6351,141867.0
2023-12-27 15:40:00,91.73,91.75,91.56,91.61,240062.0,88.6351,88.6545,88.4709,88.5192,240062.0
2023-12-27 15:50:00,91.6,91.93,91.54,91.89,910079.0,88.5095,88.8284,88.4515,88.7897,910079.0
2023-12-28 09:30:00,91.74,92.07,91.68,92.07,179338.0,88.6448,88.9637,88.5868,88.9637,179338.0
2023-12-28 09:40:00,92.07,92.12,91.79,91.95,131487.0,88.9637,89.012,88.6931,88.8477,131487.0
2023-12-28 09:50:00,91.95,92.14,91.94,92.12,40101.0,88.8477,89.0313,88.838,89.012,40101.0
2023-12-28 10:00:00,92.12,92.12,91.97,92.01,58022.0,89.012,89.012,88.867,88.9057,58022.0
2023-12-28 10:10:00,92.01,92.13,91.98,92.11,76166.0,88.9057,89.0216,88.8767,89.0023,76166.0
2023-12-28 10:20:00,92.12,92.2,92.08,92.18,78533.0,89.012,89.0893,88.9733,89.07,78533.0
2023-12-28 10:30:00,92.18,92.28,92.15,92.18,71295.0,89.07,89.1666,89.041,89.07,71295.0
2023-12-28 10:40:00,92.18,92.25,92.05,92.07,97774.0,89.07,89.1376,88.9443,88.9637,97774.0
2023-12-28 10:50:00,92.07,92.07,91.81,91.88,111519.0,88.9637,88.9637,88.7124,88.7801,111519.0
2023-12-28 11:00:00,91.88,91.88,91.69,91.83,98923.0,88.7801,88.7801,88.5965,88.7318,98923.0
2023-12-28 11:10:00,91.83,91.91,91.81,91.81,56915.0,88.7318,88.8091,88.7124,88.7124,56915.0
2023-12-28 11:20:00,91.81,91.9,91.78,91.89,49821.0,88.7124,88.7994,88.6834,88.7897,49821.0
2023-12-28 11:30:00,91.89,91.93,91.82,91.89,34395.0,88.7897,88.8284,88.7221,88.7897,34395.0
2023-12-28 11:40:00,91.89,91.94,91.86,91.94,32350.0,88.7897,88.838,88.7607,88.838,32350.0
2023-12-28 11:50:00,91.94,91.99,91.93,91.96,19268.0,88.838,88.8864,88.8284,88.8574,19268.0
2023-12-28 12:00:00,91.96,92.02,91.95,91.96,33471.0,88.8574,88.9153,88.8477,88.8574,33471.0
2023-12-28 12:10:00,91.96,92.02,91.92,91.99,38045.0,88.8574,88.9153,88.8187,88.8864,38045.0
2023-12-28 12:20:00,91.99,91.99,91.91,91.93,24483.0,88.8864,88.8864,88.8091,88.8284,24483.0
2023-12-28 12:30:00,91.93,91.96,91.93,91.94,17614.0,88.8284,88.8574,88.8284,88.838,17614.0
2023-12-28 12:40:00,91.95,91.98,91.9,91.94,45307.0,88.8477,88.8767,88.7994,88.838,45307.0
2023-12-28 12:50:00,91.95,92.03,91.94,91.99,30024.0,88.8477,88.925,88.838,88.8864,30024.0
2023-12-28 13:00:00,91.99,92.01,91.83,91.96,70541.0,88.8864,88.9057,88.7318,88.8574,70541.0
2023-12-28 13:10:00,91.95,91.98,91.89,91.97,18224.0,88.8477,88.8767,88.7897,88.867,18224.0
2023-12-28 13:20:00,91.96,91.99,91.92,91.93,34626.0,88.8574,88.8864,88.8187,88.8284,34626.0
2023-12-28 13:30:00,91.94,92.08,91.94,92.03,35450.0,88.838,88.9733,88.838,88.925,35450.0
2023-12-28 13:40:00,92.02,92.02,91.92,91.93,26076.0,88.9153,88.9153,88.8187,88.8284,26076.0
2023-12-28 13:50:00,91.92,91.95,91.9,91.94,19745.0,88.8187,88.8477,88.7994,88.838,19745.0
2023-12-28 14:00:00,91.94,92.01,91.94,91.97,18283.0,88.838,88.9057,88.838,88.867,18283.0
2023-12-28 14:10:00,91.97,91.99,91.95,91.95,19932.0,88.867,88.8864,88.8477,88.8477,19932.0
2023-12-28 14:20:00,91.96,92.04,91.95,92.03,41745.0,88.8574,88.9347,88.8477,88.925,41745.0
2023-12-28 14:30:00,92.03,92.09,91.98,92.05,70207.0,88.925,88.983,88.8767,88.9443,70207.0
2023-12-28 14:40:00,92.04,92.05,91.97,92.03,54412.0,88.9347,88.9443,88.867,88.925,54412.0
2023-12-28 14:50:00,92.02,92.07,92.0,92.05,41662.0,88.9153,88.9637,88.896,88.9443,41662.0
2023-12-28 15:00:00,92.06,92.13,92.05,92.09,49525.0,88.954,89.0216,88.9443,88.983,49525.0
2023-12-28 15:10:00,92.09,92.14,91.97,92.13,216102.0,88.983,89.0313,88.867,89.0216,216102.0
2023-12-28 15:20:00,92.14,92.15,92.03,92.07,78211.0,89.0313,89.041,88.925,88.9637,78211.0
2023-12-28 15:30:00,92.08,92.27,92.08,92.26,96850.0,88.9733,89.1569,88.9733,89.1473,96850.0
2023-12-28 15:40:00,92.26,92.33,92.21,92.3,176305.0,89.1473,89.2149,89.0989,89.1859,176305.0
2023-12-28 15:50:00,92.3,92.47,92.29,92.46,615729.0,89.1859,89.3502,89.1762,89.3405,615729.0
2023-12-29 09:30:00,91.92,92.16,91.61,92.1,139345.0,88.8187,89.0506,88.5192,88.9927,139345.0
2023-12-29 09:40:00,92.1,92.18,91.95,92.12,108512.0,88.9927,89.07,88.8477,89.012,108512.0
2023-12-29 09:50:00,92.11,92.13,91.92,92.11,73981.0,89.0023,89.0216,88.8187,89.0023,73981.0
2023-12-29 10:00:00,92.12,92.23,92.08,92.08,77828.0,89.012,89.1183,88.9733,88.9733,77828.0
2023-12-29 10:10:00,92.07,92.14,92.01,92.14,32086.0,88.9637,89.0313,88.9057,89.0313,32086.0
2023-12-29 10:20:00,92.13,92.14,91.99,92.0,60559.0,89.0216,89.0313,88.8864,88.896,60559.0
2023-12-29 10:30:00,92.01,92.08,91.95,92.06,144996.0,88.9057,88.9733,88.8477,88.954,144996.0
2023-12-29 10:40:00,92.06,92.06,91.73,91.85,104389.0,88.954,88.954,88.6351,88.7511,104389.0
2023-12-29 10:50:00,91.86,91.92,91.75,91.85,46029.0,88.7607,88.8187,88.6545,88.7511,46029.0
2023-12-29 11:00:00,91.85,91.92,91.83,91.86,72251.0,88.7511,88.8187,88.7318,88.7607,72251.0
2023-12-29 11:10:00,91.86,91.89,91.67,91.76,136698.0,88.7607,88.7897,88.5772,88.6641,136698.0
2023-12-29 11:20:00,91.76,91.81,91.68,91.69,100532.0,88.6641,88.7124,88.5868,88.5965,100532.0
2023-12-29 11:30:00,91.68,91.76,91.58,91.69,60894.0,88.5868,88.6641,88.4902,88.5965,60894.0
2023-12-29 11:40:00,91.69,91.78,91.67,91.72,39769.0,88.5965,88.6834,88.5772,88.6255,39769.0
2023-12-29 11:50:00,91.72,91.76,91.63,91.66,40642.0,88.6255,88.6641,88.5385,88.5675,40642.0
2023-12-29 12:00:00,91.66,91.7,91.54,91.55,67056.0,88.5675,88.6061,88.4515,88.4612,67056.0
2023-12-29 12:10:00,91.55,91.64,91.46,91.61,130761.0,88.4612,88.5482,88.3742,88.5192,130761.0
2023-12-29 12:20:00,91.62,91.69,91.53,91.59,89054.0,88.5288,88.5965,88.4419,88.4999,89054.0
2023-12-29 12:30:00,91.59,91.69,91.57,91.68,25711.0,88.4999,88.5965,88.4805,88.5868,25711.0
2023-12-29 12:40:00,91.69,91.78,91.68,91.7,76300.0,88.5965,88.6834,88.5868,88.6061,76300.0
2023-12-29 12:50:00,91.7,91.9,91.69,91.87,32670.0,88.6061,88.7994,88.5965,88.7704,32670.0
2023-12-29 13:00:00,91.86,91.86,91.73,91.8,69786.0,88.7607,88.7607,88.6351,88.7028,69786.0
2023-12-29 13:10:00,91.8,91.86,91.72,91.73,132867.0,88.7028,88.7607,88.6255,88.6351,132867.0
2023-12-29 13:20:00,91.72,91.77,91.69,91.74,33717.0,88.6255,88.6738,88.5965,88.6448,33717.0
2023-12-29 13:30:00,91.74,91.8,91.7,91.8,35777.0,88.6448,88.7028,88.6061,88.7028,35777.0
2023-12-29 13:40:00,91.79,91.9,91.78,91.89,63210.0,88.6931,88.7994,88.6834,88.7897,63210.0
2023-12-29 13:50:00,91.9,91.9,91.79,91.8,50211.0,88.7994,88.7994,88.6931,88.7028,50211.0
2023-12-29 14:00:00,91.81,91.84,91.78,91.79,35617.0,88.7124,88.7414,88.6834,88.6931,35617.0
2023-12-29 14:10:00,91.78,91.87,91.74,91.87,54182.0,88.6834,88.7704,88.6448,88.7704,54182.0
2023-12-29 14:20:00,91.87,91.93,91.84,91.85,48140.0,88.7704,88.8284,88.7414,88.7511,48140.0
2023-12-29 14:30:00,91.87,91.91,91.82,91.84,45353.0,88.7704,88.8091,88.7221,88.7414,45353.0
2023-12-29 14:40:00,91.84,91.89,91.82,91.89,32785.0,88.7414,88.7897,88.7221,88.7897,32785.0
2023-12-29 14:50:00,91.88,91.91,91.82,91.91,38419.0,88.7801,88.8091,88.7221,88.8091,38419.0
2023-12-29 15:00:00,91.91,91.97,91.86,91.94,51770.0,88.8091,88.867,88.7607,88.838,51770.0
2023-12-29 15:10:00,91.94,91.97,91.85,91.87,139029.0,88.838,88.867,88.7511,88.7704,139029.0
2023-12-29 15:20:00,91.87,91.95,91.82,91.92,54220.0,88.7704,88.8477,88.7221,88.8187,54220.0
2023-12-29 15:30:00,91.92,91.92,91.76,91.78,124614.0,88.8187,88.8187,88.6641,88.6834,124614.0
2023-12-29 15:40:00,91.78,91.8,91.61,91.63,171966.0,88.6834,88.7028,88.5192,88.5385,171966.0
2023-12-29 15:50:00,91.62,91.62,91.31,91.4,927720.0,88.5288,88.5288,88.2293,88.3163,927720.0
2024-01-02 09:30:00,91.0,91.5,90.71,91.14,277911.0,87.9298,88.4129,87.6495,88.065,277911.0
2024-01-02 09:40:00,91.16,91.55,91.16,91.38,135937.0,88.0844,88.4612,88.0844,88.2969,135937.0
2024-01-02 09:50:00,91.38,91.86,91.36,91.79,149223.0,88.2969,88.7607,88.2776,88.6931,149223.0
2024-01-02 10:00:00,91.77,91.84,91.61,91.76,87243.0,88.6738,88.7414,88.5192,88.6641,87243.0
2024-01-02 10:10:00,91.76,91.82,91.58,91.76,84617.0,88.6641,88.7221,88.4902,88.6641,84617.0
2024-01-02 10:20:00,91.76,91.84,91.59,91.69,239530.0,88.6641,88.7414,88.4999,88.5965,239530.0
2024-01-02 10:30:00,91.69,91.71,91.5,91.57,67797.0,88.5965,88.6158,88.4129,88.4805,67797.0
2024-01-02 10:40:00,91.58,91.76,91.55,91.73,110713.0,88.4902,88.6641,88.4612,88.6351,110713.0
2024-01-02 10:50:00,91.74,91.86,91.71,91.75,71139.0,88.6448,88.7607,88.6158,88.6545,71139.0
2024-01-02 11:00:00,91.74,91.82,91.69,91.8,81017.0,88.6448,88.7221,88.5965,88.7028,81017.0
2024-01-02 11:10:00,91.81,91.89,91.72,91.82,154342.0,88.7124,88.7897,88.6255,88.7221,154342.0
2024-01-02 11:20:00,91.82,91.95,91.82,91.89,68132.0,88.7221,88.8477,88.7221,88.7897,68132.0
2024-01-02 11:30:00,91.89,91.89,91.78,91.83,44486.0,88.7897,88.7897,88.6834,88.7318,44486.0
2024-01-02 11:40:00,91.83,91.95,91.81,91.94,52407.0,88.7318,88.8477,88.7124,88.838,52407.0
2024-01-02 11:50:00,91.94,92.07,91.91,92.03,63526.0,88.838,88.9637,88.8091,88.925,63526.0
2024-01-02 12:00:00,92.04,92.08,91.94,91.98,38780.0,88.9347,88.9733,88.838,88.8767,38780.0
2024-01-02 12:10:00,91.99,92.13,91.99,92.11,103036.0,88.8864,89.0216,88.8864,89.0023,103036.0
2024-01-02 12:20:00,92.12,92.22,92.09,92.18,72646.0,89.012,89.1086,88.983,89.07,72646.0
2024-01-02 12:30:00,92.18,92.31,92.16,92.29,31815.0,89.07,89.1956,89.0506,89.1762,31815.0
2024-01-02 12:40:00,92.3,92.32,92.07,92.1,31906.0,89.1859,89.2052,88.9637,88.9927,31906.0
2024-01-02 12:50:00,92.11,92.17,92.06,92.16,68488.0,89.0023,89.0603,88.954,89.0506,68488.0
2024-01-02 13:00:00,92.15,92.19,92.02,92.03,26996.0,89.041,89.0796,88.9153,88.925,26996.0
2024-01-02 13:10:00,92.03,92.21,92.03,92.11,61011.0,88.925,89.0989,88.925,89.0023,61011.0
2024-01-02 13:20:00,92.12,92.19,92.08,92.08,24876.0,89.012,89.0796,88.9733,88.9733,24876.0
2024-01-02 13:30:00,92.07,92.11,91.97,92.1,36702.0,88.9637,89.0023,88.867,88.9927,36702.0
2024-01-02 13:40:00,92.1,92.1,92.04,92.08,46477.0,88.9927,88.9927,88.9347,88.9733,46477.0
2024-01-02 13:50:00,92.08,92.11,92.02,92.04,48312.0,88.9733,89.0023,88.9153,88.9347,48312.0
2024-01-02 14:00:00,92.04,92.09,91.98,92.07,53107.0,88.9347,88.983,88.8767,88.9637,53107.0
2024-01-02 14:10:00,92.07,92.1,91.93,91.97,123330.0,88.9637,88.9927,88.8284,88.867,123330.0
2024-01-02 14:20:00,91.97,92.04,91.89,91.99,104898.0,88.867,88.9347,88.7897,88.8864,104898.0
2024-01-02 14:30:00,91.98,91.99,91.89,91.94,39399.0,88.8767,88.8864,88.7897,88.838,39399.0
2024-01-02 14:40:00,91.93,92.02,91.92,91.94,65894.0,88.8284,88.9153,88.8187,88.838,65894.0
2024-01-02 14:50:00,91.94,91.99,91.88,91.88,130939.0,88.838,88.8864,88.7801,88.7801,130939.0
2024-01-02 15:00:00,91.87,92.01,91.84,92.0,205377.0,88.7704,88.9057,88.7414,88.896,205377.0
2024-01-02 15:10:00,92.0,92.03,91.9,92.01,70624.0,88.896,88.925,88.7994,88.9057,70624.0
2024-01-02 15:20:00,92.0,92.01,91.88,91.94,68774.0,88.896,88.9057,88.7801,88.838,68774.0
2024-01-02 15:30:00,91.93,91.97,91.9,91.91,66036.0,88.8284,88.867,88.7994,88.8091,66036.0
2024-01-02 15:40:00,91.92,91.96,91.86,91.95,194460.0,88.8187,88.8574,88.7607,88.8477,194460.0
2024-01-02 15:50:00,91.96,92.23,91.95,92.19,431660.0,88.8574,89.1183,88.8477,89.0796,431660.0
2024-01-03 09:30:00,91.39,91.45,90.83,90.91,168102.0,88.3066,88.3646,87.7655,87.8428,168102.0
2024-01-03 09:40:00,90.9,91.1,90.74,90.85,176021.0,87.8331,88.0264,87.6785,87.7848,176021.0
2024-01-03 09:50:00,90.86,90.98,90.34,90.44,117515.0,87.7945,87.9104,87.292,87.3887,117515.0
2024-01-03 10:00:00,90.42,90.85,90.38,90.63,168899.0,87.3693,87.7848,87.3307,87.5722,168899.0
2024-01-03 10:10:00,90.63,90.63,90.35,90.48,49441.0,87.5722,87.5722,87.3017,87.4273,49441.0
2024-01-03 10:20:00,90.49,90.64,90.4,90.41,75835.0,87.437,87.5819,87.35,87.3597,75835.0
2024-01-03 10:30:00,90.4,90.43,90.09,90.1,185633.0,87.35,87.379,87.0505,87.0601,185633.0
2024-01-03 10:40:00,90.1,90.13,89.85,89.98,680729.0,87.0601,87.0891,86.8186,86.9442,680729.0
2024-01-03 10:50:00,89.97,90.26,89.97,90.26,185761.0,86.9345,87.2147,86.9345,87.2147,185761.0
2024-01-03 11:00:00,90.26,90.52,90.26,90.52,86828.0,87.2147,87.466,87.2147,87.466,86828.0
2024-01-03 11:10:00,90.52,90.58,90.44,90.52,51095.0,87.466,87.5239,87.3887,87.466,51095.0
2024-01-03 11:20:00,90.53,90.58,90.48,90.53,125548.0,87.4756,87.5239,87.4273,87.4756,125548.0
2024-01-03 11:30:00,90.52,90.57,90.46,90.56,74251.0,87.466,87.5143,87.408,87.5046,74251.0
2024-01-03 11:40:00,90.56,90.61,90.47,90.54,49914.0,87.5046,87.5529,87.4176,87.4853,49914.0
2024-01-03 11:50:00,90.55,90.6,90.45,90.48,69694.0,87.4949,87.5433,87.3983,87.4273,69694.0
2024-01-03 12:00:00,90.48,90.51,90.41,90.43,103823.0,87.4273,87.4563,87.3597,87.379,103823.0
2024-01-03 12:10:00,90.43,90.43,90.34,90.34,45357.0,87.379,87.379,87.292,87.292,45357.0
2024-01-03 12:20:00,90.35,90.48,90.33,90.44,65665.0,87.3017,87.4273,87.2824,87.3887,65665.0
2024-01-03 12:30:00,90.44,90.5,90.38,90.49,62008.0,87.3887,87.4466,87.3307,87.437,62008.0
2024-01-03 12:40:00,90.48,90.57,90.48,90.51,53120.0,87.4273,87.5143,87.4273,87.4563,53120.0
2024-01-03 12:50:00,90.5,90.68,90.49,90.64,130432.0,87.4466,87.6206,87.437,87.5819,130432.0
2024-01-03 13:00:00,90.65,90.78,90.65,90.7,89154.0,87.5916,87.7172,87.5916,87.6399,89154.0
2024-01-03 13:10:00,90.71,90.8,90.71,90.73,49511.0,87.6495,87.7365,87.6495,87.6689,49511.0
2024-01-03 13:20:00,90.72,90.77,90.68,90.76,35440.0,87.6592,87.7075,87.6206,87.6979,35440.0
2024-01-03 13:30:00,90.76,90.77,90.69,90.72,39793.0,87.6979,87.7075,87.6302,87.6592,39793.0
2024-01-03 13:40:00,90.72,90.77,90.65,90.75,69419.0,87.6592,87.7075,87.5916,87.6882,69419.0
2024-01-03 13:50:00,90.74,90.78,90.68,90.69,53477.0,87.6785,87.7172,87.6206,87.6302,53477.0
2024-01-03 14:00:00,90.68,90.82,90.45,90.56,178907.0,87.6206,87.7558,87.3983,87.5046,178907.0
2024-01-03 14:10:00,90.55,90.65,90.39,90.49,83390.0,87.4949,87.5916,87.3403,87.437,83390.0
2024-01-03 14:20:00,90.5,90.76,90.39,90.71,142915.0,87.4466,87.6979,87.3403,87.6495,142915.0
2024-01-03 14:30:00,90.7,90.75,90.4,90.5,140152.0,87.6399,87.6882,87.35,87.4466,140152.0
2024-01-03 14:40:00,90.51,90.58,90.42,90.46,92071.0,87.4563,87.5239,87.3693,87.408,92071.0
2024-01-03 14:50:00,90.46,90.54,90.39,90.41,69805.0,87.408,87.4853,87.3403,87.3597,69805.0
2024-01-03 15:00:00,90.4,90.41,90.15,90.17,201873.0,87.35,87.3597,87.1084,87.1278,201873.0
2024-01-03 15:10:00,90.16,90.19,90.05,90.13,93702.0,87.1181,87.1471,87.0118,87.0891,93702.0
2024-01-03 15:20:00,90.14,90.2,89.99,90.06,102607.0,87.0988,87.1568,86.9538,87.0215,102607.0
2024-01-03 15:30:00,90.06,90.21,90.01,90.1,163443.0,87.0215,87.1664,86.9732,87.0601,163443.0
2024-01-03 15:40:00,90.1,90.12,89.96,89.96,296082.0,87.0601,87.0795,86.9249,86.9249,296082.0
2024-01-03 15:50:00,89.97,90.07,89.83,89.98,1259417.0,86.9345,87.0311,86.7992,86.9442,1259417.0
2024-01-04 09:30:00,90.08,90.15,89.47,90.02,314304.0,87.0408,87.1084,86.4514,86.9828,314304.0
2024-01-04 09:40:00,90.02,90.26,89.89,90.01,125096.0,86.9828,87.2147,86.8572,86.9732,125096.0
2024-01-04 09:50:00,90.02,90.13,89.86,90.04,78171.0,86.9828,87.0891,86.8282,87.0022,78171.0
2024-01-04 10:00:00,90.03,90.15,89.96,90.14,79945.0,86.9925,87.1084,86.9249,87.0988,79945.0
2024-01-04 10:10:00,90.13,90.25,90.05,90.19,93658.0,87.0891,87.2051,87.0118,87.1471,93658.0
2024-01-04 10:20:00,90.2,90.25,90.09,90.23,45109.0,87.1568,87.2051,87.0505,87.1857,45109.0
2024-01-04 10:30:00,90.23,90.33,90.15,90.23,60214.0,87.1857,87.2824,87.1084,87.1857,60214.0
2024-01-04 10:40:00,90.24,90.44,90.23,90.37,41534.0,87.1954,87.3887,87.1857,87.321,41534.0
2024-01-04 10:50:00,90.36,90.36,90.26,90.29,85256.0,87.3114,87.3114,87.2147,87.2437,85256.0
2024-01-04 11:00:00,90.29,90.34,90.23,90.31,82704.0,87.2437,87.292,87.1857,87.263,82704.0
2024-01-04 11:10:00,90.32,90.43,90.3,90.31,162347.0,87.2727,87.379,87.2534,87.263,162347.0
2024-01-04 11:20:00,90.3,90.38,90.27,90.35,47998.0,87.2534,87.3307,87.2244,87.3017,47998.0
2024-01-04 11:30:00,90.36,90.38,90.21,90.33,105213.0,87.3114,87.3307,87.1664,87.2824,105213.0
2024-01-04 11:40:00,90.32,90.32,89.99,90.0,76894.0,87.2727,87.2727,86.9538,86.9635,76894.0
2024-01-04 11:50:00,90.0,90.0,89.87,89.9,54077.0,86.9635,86.9635,86.8379,86.8669,54077.0
2024-01-04 12:00:00,89.89,89.89,89.78,89.82,91001.0,86.8572,86.8572,86.7509,86.7896,91001.0
2024-01-04 12:10:00,89.82,89.92,89.81,89.83,81050.0,86.7896,86.8862,86.7799,86.7992,81050.0
2024-01-04 12:20:00,89.83,89.86,89.73,89.74,109337.0,86.7992,86.8282,86.7026,86.7123,109337.0
2024-01-04 12:30:00,89.74,89.74,89.61,89.63,70087.0,86.7123,86.7123,86.5867,86.606,70087.0
2024-01-04 12:40:00,89.62,89.66,89.54,89.65,84806.0,86.5963,86.635,86.519,86.6253,84806.0
2024-01-04 12:50:00,89.64,89.68,89.53,89.56,76714.0,86.6156,86.6543,86.5094,86.5383,76714.0
2024-01-04 13:00:00,89.55,89.64,89.48,89.6,108182.0,86.5287,86.6156,86.461,86.577,108182.0
2024-01-04 13:10:00,89.6,89.7,89.55,89.65,46505.0,86.577,86.6736,86.5287,86.6253,46505.0
2024-01-04 13:20:00,89.65,89.67,89.62,89.63,66174.0,86.6253,86.6446,86.5963,86.606,66174.0
2024-01-04 13:30:00,89.63,89.71,89.63,89.7,86431.0,86.606,86.6833,86.606,86.6736,86431.0
2024-01-04 13:40:00,89.7,89.91,89.7,89.9,74150.0,86.6736,86.8765,86.6736,86.8669,74150.0
2024-01-04 13:50:00,89.89,89.94,89.84,89.94,70149.0,86.8572,86.9055,86.8089,86.9055,70149.0
2024-01-04 14:00:00,89.93,89.98,89.86,89.93,73972.0,86.8959,86.9442,86.8282,86.8959,73972.0
2024-01-04 14:10:00,89.93,90.0,89.89,89.9,50945.0,86.8959,86.9635,86.8572,86.8669,50945.0
2024-01-04 14:20:00,89.9,89.99,89.89,89.96,66034.0,86.8669,86.9538,86.8572,86.9249,66034.0
2024-01-04 14:30:00,89.96,89.97,89.88,89.95,96896.0,86.9249,86.9345,86.8476,86.9152,96896.0
2024-01-04 14:40:00,89.94,90.01,89.85,90.01,89238.0,86.9055,86.9732,86.8186,86.9732,89238.0
2024-01-04 14:50:00,90.02,90.1,89.97,89.99,62457.0,86.9828,87.0601,86.9345,86.9538,62457.0
2024-01-04 15:00:00,89.99,90.16,89.96,90.15,72609.0,86.9538,87.1181,86.9249,87.1084,72609.0
2024-01-04 15:10:00,90.15,90.19,90.02,90.09,66220.0,87.1084,87.1471,86.9828,87.0505,66220.0
2024-01-04 15:20:00,90.08,90.11,90.03,90.1,49030.0,87.0408,87.0698,86.9925,87.0601,49030.0
2024-01-04 15:30:00,90.11,90.26,90.11,90.25,98819.0,87.0698,87.2147,87.0698,87.2051,98819.0
2024-01-04 15:40:00,90.25,90.28,89.99,89.99,255034.0,87.2051,87.2341,86.9538,86.9538,255034.0
2024-01-04 15:50:00,89.99,89.99,89.72,89.78,1141649.0,86.9538,86.9538,86.6929,86.7509,1141649.0
2024-01-05 09:30:00,89.16,89.47,88.68,89.35,458276.0,86.1518,86.4514,85.688,86.3354,458276.0
2024-01-05 09:40:00,89.34,89.56,89.18,89.48,145327.0,86.3258,86.5383,86.1712,86.461,145327.0
2024-01-05 09:50:00,89.47,89.7,89.46,89.55,130003.0,86.4514,86.6736,86.4417,86.5287,130003.0
2024-01-05 10:00:00,89.56,90.35,89.56,90.26,213265.0,86.5383,87.3017,86.5383,87.2147,213265.0
2024-01-05 10:10:00,90.27,90.37,90.04,90.17,189508.0,87.2244,87.321,87.0022,87.1278,189508.0
2024-01-05 10:20:00,90.16,90.33,90.11,90.14,88218.0,87.1181,87.2824,87.0698,87.0988,88218.0
2024-01-05 10:30:00,90.15,90.29,90.13,90.18,141583.0,87.1084,87.2437,87.0891,87.1374,141583.0
2024-01-05 10:40:00,90.18,90.21,90.05,90.05,49386.0,87.1374,87.1664,87.0118,87.0118,49386.0
2024-01-05 10:50:00,90.06,90.22,90.02,90.18,57140.0,87.0215,87.1761,86.9828,87.1374,57140.0
2024-01-05 11:00:00,90.17,90.24,89.98,90.11,165310.0,87.1278,87.1954,86.9442,87.0698,165310.0
2024-01-05 11:10:00,90.1,90.2,89.93,89.96,137054.0,87.0601,87.1568,86.8959,86.9249,137054.0
2024-01-05 11:20:00,89.97,90.04,89.75,89.8,91704.0,86.9345,87.0022,86.7219,86.7702,91704.0
2024-01-05 11:30:00,89.8,89.82,89.66,89.67,55382.0,86.7702,86.7896,86.635,86.6446,55382.0
2024-01-05 11:40:00,89.67,89.67,89.47,89.5,77381.0,86.6446,86.6446,86.4514,86.4804,77381.0
2024-01-05 11:50:00,89.5,89.55,89.44,89.52,104684.0,86.4804,86.5287,86.4224,86.4997,104684.0
2024-01-05 12:00:00,89.51,89.53,89.21,89.22,89246.0,86.49,86.5094,86.2002,86.2098,89246.0
2024-01-05 12:10:00,89.2,89.3,89.15,89.27,85787.0,86.1905,86.2871,86.1422,86.2581,85787.0
2024-01-05 12:20:00,89.28,89.37,89.2,89.23,91713.0,86.2678,86.3548,86.1905,86.2195,91713.0
2024-01-05 12:30:00,89.23,89.26,89.13,89.2,104080.0,86.2195,86.2485,86.1229,86.1905,104080.0
2024-01-05 12:40:00,89.21,89.3,89.14,89.22,62814.0,86.2002,86.2871,86.1325,86.2098,62814.0
2024-01-05 12:50:00,89.21,89.31,89.15,89.16,63451.0,86.2002,86.2968,86.1422,86.1518,63451.0
2024-01-05 13:00:00,89.16,89.16,89.05,89.11,103536.0,86.1518,86.1518,86.0456,86.1035,103536.0
2024-01-05 13:10:00,89.11,89.17,89.07,89.08,73654.0,86.1035,86.1615,86.0649,86.0745,73654.0
2024-01-05 13:20:00,89.09,89.4,89.09,89.4,69059.0,86.0842,86.3837,86.0842,86.3837,69059.0
2024-01-05 13:30:00,89.41,89.59,89.41,89.58,53355.0,86.3934,86.5673,86.3934,86.5577,53355.0
2024-01-05 13:40:00,89.59,89.62,89.5,89.55,39258.0,86.5673,86.5963,86.4804,86.5287,39258.0
2024-01-05 13:50:00,89.54,89.69,89.49,89.65,38277.0,86.519,86.664,86.4707,86.6253,38277.0
2024-01-05 14:00:00,89.65,89.79,89.63,89.78,118702.0,86.6253,86.7606,86.606,86.7509,118702.0
2024-01-05 14:10:00,89.77,89.85,89.61,89.64,113898.0,86.7413,86.8186,86.5867,86.6156,113898.0
2024-01-05 14:20:00,89.64,89.74,89.6,89.62,32694.0,86.6156,86.7123,86.577,86.5963,32694.0
2024-01-05 14:30:00,89.62,89.68,89.57,89.6,36146.0,86.5963,86.6543,86.548,86.577,36146.0
2024-01-05 14:40:00,89.59,89.6,89.43,89.45,221030.0,86.5673,86.577,86.4127,86.4321,221030.0
2024-01-05 14:50:00,89.45,89.47,89.28,89.32,113490.0,86.4321,86.4514,86.2678,86.3064,113490.0
2024-01-05 15:00:00,89.32,89.45,89.29,89.42,100904.0,86.3064,86.4321,86.2775,86.4031,100904.0
2024-01-05 15:10:00,89.43,89.56,89.38,89.43,101615.0,86.4127,86.5383,86.3644,86.4127,101615.0
2024-01-05 15:20:00,89.43,89.49,89.37,89.48,119648.0,86.4127,86.4707,86.3548,86.461,119648.0
2024-01-05 15:30:00,89.47,89.55,89.37,89.54,194476.0,86.4514,86.5287,86.3548,86.519,194476.0
2024-01-05 15:40:00,89.54,89.66,89.52,89.66,198902.0,86.519,86.635,86.4997,86.635,198902.0
2024-01-05 15:50:00,89.66,89.69,89.54,89.59,849788.0,86.635,86.664,86.519,86.5673,849788.0
2024-01-08 09:30:00,89.5,89.81,89.38,89.77,245828.0,86.4804,86.7799,86.3644,86.7413,245828.0
2024-01-08 09:40:00,89.78,89.96,89.58,89.94,128865.0,86.7509,86.9249,86.5577,86.9055,128865.0
2024-01-08 09:50:00,89.94,90.2,89.89,90.14,188482.0,86.9055,87.1568,86.8572,87.0988,188482.0
2024-01-08 10:00:00,90.15,90.33,90.0,90.2,80487.0,87.1084,87.2824,86.9635,87.1568,80487.0
2024-01-08 10:10:00,90.2,90.35,90.18,90.21,130151.0,87.1568,87.3017,87.1374,87.1664,130151.0
2024-01-08 10:20:00,90.22,90.24,90.12,90.16,54172.0,87.1761,87.1954,87.0795,87.1181,54172.0
2024-01-08 10:30:00,90.16,90.3,90.16,90.28,74055.0,87.1181,87.2534,87.1181,87.2341,74055.0
2024-01-08 10:40:00,90.29,90.41,90.2,90.39,67926.0,87.2437,87.3597,87.1568,87.3403,67926.0
2024-01-08 10:50:00,90.39,90.46,90.28,90.41,78308.0,87.3403,87.408,87.2341,87.3597,78308.0
2024-01-08 11:00:00,90.42,90.44,90.29,90.42,99941.0,87.3693,87.3887,87.2437,87.3693,99941.0
2024-01-08 11:10:00,90.42,90.55,90.32,90.55,101168.0,87.3693,87.4949,87.2727,87.4949,101168.0
2024-01-08 11:20:00,90.55,90.69,90.5,90.65,103904.0,87.4949,87.6302,87.4466,87.5916,103904.0
2024-01-08 11:30:00,90.65,90.75,90.58,90.73,143635.0,87.5916,87.6882,87.5239,87.6689,143635.0
2024-01-08 11:40:00,90.73,90.74,90.56,90.61,54096.0,87.6689,87.6785,87.5046,87.5529,54096.0
2024-01-08 11:50:00,90.61,90.7,90.58,90.68,89162.0,87.5529,87.6399,87.5239,87.6206,89162.0
2024-01-08 12:00:00,90.68,90.72,90.61,90.61,102726.0,87.6206,87.6592,87.5529,87.5529,102726.0
2024-01-08 12:10:00,90.61,90.68,90.59,90.6,38671.0,87.5529,87.6206,87.5336,87.5433,38671.0
2024-01-08 12:20:00,90.6,90.6,90.49,90.5,25992.0,87.5433,87.5433,87.437,87.4466,25992.0
2024-01-08 12:30:00,90.49,90.57,90.45,90.53,25035.0,87.437,87.5143,87.3983,87.4756,25035.0
2024-01-08 12:40:00,90.52,90.61,90.49,90.59,24358.0,87.466,87.5529,87.437,87.5336,24358.0
2024-01-08 12:50:00,90.59,90.65,90.55,90.56,43432.0,87.5336,87.5916,87.4949,87.5046,43432.0
2024-01-08 13:00:00,90.57,90.69,90.56,90.59,34396.0,87.5143,87.6302,87.5046,87.5336,34396.0
2024-01-08 13:10:00,90.59,90.59,90.5,90.5,73638.0,87.5336,87.5336,87.4466,87.4466,73638.0
2024-01-08 13:20:00,90.49,90.56,90.46,90.47,56865.0,87.437,87.5046,87.408,87.4176,56865.0
2024-01-08 13:30:00,90.46,90.49,90.37,90.42,91591.0,87.408,87.437,87.321,87.3693,91591.0
2024-01-08 13:40:00,90.42,90.53,90.39,90.48,53261.0,87.3693,87.4756,87.3403,87.4273,53261.0
2024-01-08 13:50:00,90.47,90.51,90.4,90.5,65275.0,87.4176,87.4563,87.35,87.4466,65275.0
2024-01-08 14:00:00,90.51,90.59,90.48,90.56,39484.0,87.4563,87.5336,87.4273,87.5046,39484.0
2024-01-08 14:10:00,90.56,90.66,90.56,90.56,63007.0,87.5046,87.6012,87.5046,87.5046,63007.0
2024-01-08 14:20:00,90.56,90.72,90.52,90.7,35579.0,87.5046,87.6592,87.466,87.6399,35579.0
2024-01-08 14:30:00,90.71,90.88,90.71,90.83,90515.0,87.6495,87.8138,87.6495,87.7655,90515.0
2024-01-08 14:40:00,90.83,90.95,90.82,90.95,110690.0,87.7655,87.8815,87.7558,87.8815,110690.0
2024-01-08 14:50:00,90.95,90.98,90.89,90.93,263516.0,87.8815,87.9104,87.8235,87.8621,263516.0
2024-01-08 15:00:00,90.93,90.94,90.82,90.85,91894.0,87.8621,87.8718,87.7558,87.7848,91894.0
2024-01-08 15:10:00,90.85,90.86,90.75,90.81,47637.0,87.7848,87.7945,87.6882,87.7462,47637.0
2024-01-08 15:20:00,90.81,90.82,90.73,90.76,49510.0,87.7462,87.7558,87.6689,87.6979,49510.0
2024-01-08 15:30:00,90.76,90.92,90.66,90.92,156496.0,87.6979,87.8525,87.6012,87.8525,156496.0
2024-01-08 15:40:00,90.92,90.95,90.7,90.72,204853.0,87.8525,87.8815,87.6399,87.6592,204853.0
2024-01-08 15:50:00,90.72,90.94,90.72,90.92,524792.0,87.6592,87.8718,87.6592,87.8525,524792.0
2024-01-09 09:30:00,90.15,90.15,89.64,90.14,314351.0,87.1084,87.1084,86.6156,87.0988,314351.0
2024-01-09 09:40:00,90.15,90.22,89.81,89.97,222899.0,87.1084,87.1761,86.7799,86.9345,222899.0
2024-01-09 09:50:00,89.97,90.17,89.93,90.1,77417.0,86.9345,87.1278,86.8959,87.0601,77417.0
2024-01-09 10:00:00,90.11,90.22,90.02,90.21,79856.0,87.0698,87.1761,86.9828,87.1664,79856.0
2024-01-09 10:10:00,90.19,90.29,90.05,90.24,122707.0,87.1471,87.2437,87.0118,87.1954,122707.0
2024-01-09 10:20:00,90.25,90.4,90.2,90.37,77278.0,87.2051,87.35,87.1568,87.321,77278.0
2024-01-09 10:30:00,90.37,90.46,90.29,90.41,73370.0,87.321,87.408,87.2437,87.3597,73370.0
2024-01-09 10:40:00,90.4,90.46,90.3,90.32,114300.0,87.35,87.408,87.2534,87.2727,114300.0
2024-01-09 10:50:00,90.33,90.34,90.23,90.24,120902.0,87.2824,87.292,87.1857,87.1954,120902.0
2024-01-09 11:00:00,90.24,90.36,90.19,90.23,82316.0,87.1954,87.3114,87.1471,87.1857,82316.0
2024-01-09 11:10:00,90.23,90.35,90.21,90.3,79881.0,87.1857,87.3017,87.1664,87.2534,79881.0
2024-01-09 11:20:00,90.3,90.42,90.3,90.36,98684.0,87.2534,87.3693,87.2534,87.3114,98684.0
2024-01-09 11:30:00,90.36,90.52,90.36,90.45,48324.0,87.3114,87.466,87.3114,87.3983,48324.0
2024-01-09 11:40:00,90.45,90.56,90.44,90.5,88770.0,87.3983,87.5046,87.3887,87.4466,88770.0
2024-01-09 11:50:00,90.5,90.67,90.49,90.67,72282.0,87.4466,87.6109,87.437,87.6109,72282.0
2024-01-09 12:00:00,90.67,90.67,90.6,90.63,57773.0,87.6109,87.6109,87.5433,87.5722,57773.0
2024-01-09 12:10:00,90.63,90.65,90.51,90.52,37006.0,87.5722,87.5916,87.4563,87.466,37006.0
2024-01-09 12:20:00,90.51,90.59,90.48,90.58,47380.0,87.4563,87.5336,87.4273,87.5239,47380.0
2024-01-09 12:30:00,90.59,90.61,90.53,90.55,38349.0,87.5336,87.5529,87.4756,87.4949,38349.0
2024-01-09 12:40:00,90.55,90.65,90.55,90.59,40966.0,87.4949,87.5916,87.4949,87.5336,40966.0
2024-01-09 12:50:00,90.59,90.64,90.56,90.59,42180.0,87.5336,87.5819,87.5046,87.5336,42180.0
2024-01-09 13:00:00,90.6,90.69,90.51,90.51,60744.0,87.5433,87.6302,87.4563,87.4563,60744.0
2024-01-09 13:10:00,90.5,90.5,90.37,90.4,69513.0,87.4466,87.4466,87.321,87.35,69513.0
2024-01-09 13:20:00,90.41,90.45,90.27,90.31,74107.0,87.3597,87.3983,87.2244,87.263,74107.0
2024-01-09 13:30:00,90.31,90.34,90.19,90.34,198160.0,87.263,87.292,87.1471,87.292,198160.0
2024-01-09 13:40:00,90.33,90.42,90.24,90.38,125498.0,87.2824,87.3693,87.1954,87.3307,125498.0
2024-01-09 13:50:00,90.38,90.5,90.37,90.4,67970.0,87.3307,87.4466,87.321,87.35,67970.0
2024-01-09 14:00:00,90.41,90.46,90.4,90.44,46579.0,87.3597,87.408,87.35,87.3887,46579.0
2024-01-09 14:10:00,90.45,90.46,90.24,90.27,72655.0,87.3983,87.408,87.1954,87.2244,72655.0
2024-01-09 14:20:00,90.28,90.3,90.18,90.18,62307.0,87.2341,87.2534,87.1374,87.1374,62307.0
2024-01-09 14:30:00,90.17,90.25,90.16,90.17,74027.0,87.1278,87.2051,87.1181,87.1278,74027.0
2024-01-09 14:40:00,90.17,90.18,90.1,90.16,67467.0,87.1278,87.1374,87.0601,87.1181,67467.0
2024-01-09 14:50:00,90.16,90.24,90.11,90.2,90520.0,87.1181,87.1954,87.0698,87.1568,90520.0
2024-01-09 15:00:00,90.21,90.32,90.17,90.22,104053.0,87.1664,87.2727,87.1278,87.1761,104053.0
2024-01-09 15:10:00,90.23,90.31,90.22,90.29,87917.0,87.1857,87.263,87.1761,87.2437,87917.0
2024-01-09 15:20:00,90.3,90.37,90.21,90.25,135017.0,87.2534,87.321,87.1664,87.2051,135017.0
2024-01-09 15:30:00,90.25,90.28,90.19,90.25,110652.0,87.2051,87.2341,87.1471,87.2051,110652.0
2024-01-09 15:40:00,90.26,90.26,90.13,90.2,226948.0,87.2147,87.2147,87.0891,87.1568,226948.0
2024-01-09 15:50:00,90.2,90.33,90.18,90.3,577758.0,87.1568,87.2824,87.1374,87.2534,577758.0
2024-01-10 09:30:00,90.52,90.6,90.22,90.6,217836.0,87.466,87.5433,87.1761,87.5433,217836.0
2024-01-10 09:40:00,90.62,90.64,90.32,90.41,91950.0,87.5626,87.5819,87.2727,87.3597,91950.0
2024-01-10 09:50:00,90.41,90.55,90.41,90.47,74736.0,87.3597,87.4949,87.3597,87.4176,74736.0
2024-01-10 10:00:00,90.47,90.49,90.2,90.28,101027.0,87.4176,87.437,87.1568,87.2341,101027.0
2024-01-10 10:10:00,90.28,90.34,90.11,90.13,111096.0,87.2341,87.292,87.0698,87.0891,111096.0
2024-01-10 10:20:00,90.12,90.26,90.09,90.25,52126.0,87.0795,87.2147,87.0505,87.2051,52126.0
2024-01-10 10:30:00,90.26,90.41,90.25,90.4,88518.0,87.2147,87.3597,87.2051,87.35,88518.0
2024-01-10 10:40:00,90.41,90.51,90.37,90.45,82001.0,87.3597,87.4563,87.321,87.3983,82001.0
2024-01-10 10:50:00,90.45,90.52,90.42,90.47,78825.0,87.3983,87.466,87.3693,87.4176,78825.0
2024-01-10 11:00:00,90.47,90.47,90.35,90.42,45263.0,87.4176,87.4176,87.3017,87.3693,45263.0
2024-01-10 11:10:00,90.42,90.45,90.3,90.38,67848.0,87.3693,87.3983,87.2534,87.3307,67848.0
2024-01-10 11:20:00,90.38,90.46,90.37,90.45,48701.0,87.3307,87.408,87.321,87.3983,48701.0
2024-01-10 11:30:00,90.46,90.54,90.38,90.54,31658.0,87.408,87.4853,87.3307,87.4853,31658.0
2024-01-10 11:40:00,90.54,90.57,90.48,90.56,54845.0,87.4853,87.5143,87.4273,87.5046,54845.0
2024-01-10 11:50:00,90.57,90.65,90.49,90.61,50086.0,87.5143,87.5916,87.437,87.5529,50086.0
2024-01-10 12:00:00,90.61,90.68,90.53,90.64,49532.0,87.5529,87.6206,87.4756,87.5819,49532.0
2024-01-10 12:10:00,90.64,90.66,90.59,90.63,55401.0,87.5819,87.6012,87.5336,87.5722,55401.0
2024-01-10 12:20:00,90.63,90.67,90.54,90.61,46042.0,87.5722,87.6109,87.4853,87.5529,46042.0
2024-01-10 12:30:00,90.6,90.64,90.54,90.63,47541.0,87.5433,87.5819,87.4853,87.5722,47541.0
2024-01-10 12:40:00,90.63,90.66,90.58,90.6,35120.0,87.5722,87.6012,87.5239,87.5433,35120.0
2024-01-10 12:50:00,90.59,90.64,90.58,90.61,63542.0,87.5336,87.5819,87.5239,87.5529,63542.0
2024-01-10 13:00:00,90.62,90.76,90.54,90.65,107878.0,87.5626,87.6979,87.4853,87.5916,107878.0
2024-01-10 13:10:00,90.64,90.65,90.52,90.58,118728.0,87.5819,87.5916,87.466,87.5239,118728.0
2024-01-10 13:20:00,90.58,90.62,90.5,90.56,50907.0,87.5239,87.5626,87.4466,87.5046,50907.0
2024-01-10 13:30:00,90.55,90.64,90.53,90.58,95772.0,87.4949,87.5819,87.4756,87.5239,95772.0
2024-01-10 13:40:00,90.58,90.64,90.56,90.63,46519.0,87.5239,87.5819,87.5046,87.5722,46519.0
2024-01-10 13:50:00,90.63,90.67,90.6,90.64,36273.0,87.5722,87.6109,87.5433,87.5819,36273.0
2024-01-10 14:00:00,90.63,90.63,90.49,90.5,46733.0,87.5722,87.5722,87.437,87.4466,46733.0
2024-01-10 14:10:00,90.5,90.69,90.49,90.63,119570.0,87.4466,87.6302,87.437,87.5722,119570.0
2024-01-10 14:20:00,90.62,90.67,90.55,90.63,44729.0,87.5626,87.6109,87.4949,87.5722,44729.0
2024-01-10 14:30:00,90.64,90.71,90.62,90.64,48911.0,87.5819,87.6495,87.5626,87.5819,48911.0
2024-01-10 14:40:00,90.65,90.73,90.62,90.73,54109.0,87.5916,87.6689,87.5626,87.6689,54109.0
2024-01-10 14:50:00,90.73,90.82,90.68,90.71,193499.0,87.6689,87.7558,87.6206,87.6495,193499.0
2024-01-10 15:00:00,90.71,90.77,90.66,90.73,140681.0,87.6495,87.7075,87.6012,87.6689,140681.0
2024-01-10 15:10:00,90.73,90.75,90.54,90.54,171900.0,87.6689,87.6882,87.4853,87.4853,171900.0
2024-01-10 15:20:00,90.54,90.56,90.32,90.39,140391.0,87.4853,87.5046,87.2727,87.3403,140391.0
2024-01-10 15:30:00,90.39,90.49,90.35,90.41,129923.0,87.3403,87.437,87.3017,87.3597,129923.0
2024-01-10 15:40:00,90.42,90.43,90.21,90.23,408004.0,87.3693,87.379,87.1664,87.1857,408004.0
2024-01-10 15:50:00,90.23,90.45,90.18,90.42,690191.0,87.1857,87.3983,87.1374,87.3693,690191.0
2024-01-11 09:30:00,90.09,90.16,89.6,90.12,294571.0,87.0505,87.1181,86.577,87.0795,294571.0
2024-01-11 09:40:00,90.15,90.19,89.88,89.94,135553.0,87.1084,87.1471,86.8476,86.9055,135553.0
2024-01-11 09:50:00,89.95,89.99,89.7,89.73,91814.0,86.9152,86.9538,86.6736,86.7026,91814.0
2024-01-11 10:00:00,89.71,89.71,89.2,89.23,260392.0,86.6833,86.6833,86.1905,86.2195,260392.0
2024-01-11 10:10:00,89.24,89.35,89.1,89.35,197732.0,86.2291,86.3354,86.0939,86.3354,197732.0
2024-01-11 10:20:00,89.35,89.52,89.35,89.52,86756.0,86.3354,86.4997,86.3354,86.4997,86756.0
2024-01-11 10:30:00,89.53,89.8,89.46,89.8,114771.0,86.5094,86.7702,86.4417,86.7702,114771.0
2024-01-11 10:40:00,89.79,89.83,89.58,89.64,80827.0,86.7606,86.7992,86.5577,86.6156,80827.0
2024-01-11 10:50:00,89.64,89.66,89.51,89.55,72639.0,86.6156,86.635,86.49,86.5287,72639.0
2024-01-11 11:00:00,89.55,89.59,89.46,89.52,94177.0,86.5287,86.5673,86.4417,86.4997,94177.0
2024-01-11 11:10:00,89.51,89.55,89.3,89.37,131548.0,86.49,86.5287,86.2871,86.3548,131548.0
2024-01-11 11:20:00,89.37,89.43,89.35,89.42,74885.0,86.3548,86.4127,86.3354,86.4031,74885.0
2024-01-11 11:30:00,89.42,89.44,89.24,89.25,109640.0,86.4031,86.4224,86.2291,86.2388,109640.0
2024-01-11 11:40:00,89.26,89.39,89.24,89.34,118915.0,86.2485,86.3741,86.2291,86.3258,118915.0
2024-01-11 11:50:00,89.34,89.41,89.23,89.3,99028.0,86.3258,86.3934,86.2195,86.2871,99028.0
2024-01-11 12:00:00,89.29,89.44,89.29,89.4,62194.0,86.2775,86.4224,86.2775,86.3837,62194.0
2024-01-11 12:10:00,89.41,89.51,89.41,89.48,49190.0,86.3934,86.49,86.3934,86.461,49190.0
2024-01-11 12:20:00,89.48,89.6,89.44,89.45,70223.0,86.461,86.577,86.4224,86.4321,70223.0
2024-01-11 12:30:00,89.46,89.53,89.44,89.48,40609.0,86.4417,86.5094,86.4224,86.461,40609.0
2024-01-11 12:40:00,89.48,89.6,89.48,89.58,74192.0,86.461,86.577,86.461,86.5577,74192.0
2024-01-11 12:50:00,89.59,89.66,89.49,89.55,92718.0,86.5673,86.635,86.4707,86.5287,92718.0
2024-01-11 13:00:00,89.54,89.67,89.52,89.62,73878.0,86.519,86.6446,86.4997,86.5963,73878.0
2024-01-11 13:10:00,89.62,89.68,89.58,89.61,98864.0,86.5963,86.6543,86.5577,86.5867,98864.0
2024-01-11 13:20:00,89.61,89.61,89.49,89.5,80351.0,86.5867,86.5867,86.4707,86.4804,80351.0
2024-01-11 13:30:00,89.5,89.53,89.41,89.47,68826.0,86.4804,86.5094,86.3934,86.4514,68826.0
2024-01-11 13:40:00,89.47,89.48,89.4,89.46,40502.0,86.4514,86.461,86.3837,86.4417,40502.0
2024-01-11 13:50:00,89.46,89.63,89.43,89.61,92091.0,86.4417,86.606,86.4127,86.5867,92091.0
2024-01-11 14:00:00,89.62,89.68,89.55,89.58,87036.0,86.5963,86.6543,86.5287,86.5577,87036.0
2024-01-11 14:10:00,89.59,89.72,89.59,89.6,66280.0,86.5673,86.6929,86.5673,86.577,66280.0
2024-01-11 14:20:00,89.6,89.75,89.55,89.7,74130.0,86.577,86.7219,86.5287,86.6736,74130.0
2024-01-11 14:30:00,89.7,89.78,89.68,89.69,74063.0,86.6736,86.7509,86.6543,86.664,74063.0
2024-01-11 14:40:00,89.69,89.78,89.68,89.73,86597.0,86.664,86.7509,86.6543,86.7026,86597.0
2024-01-11 14:50:00,89.73,89.87,89.72,89.81,87068.0,86.7026,86.8379,86.6929,86.7799,87068.0
2024-01-11 15:00:00,89.81,89.83,89.58,89.59,113107.0,86.7799,86.7992,86.5577,86.5673,113107.0
2024-01-11 15:10:00,89.59,89.59,89.39,89.47,144101.0,86.5673,86.5673,86.3741,86.4514,144101.0
2024-01-11 15:20:00,89.48,89.57,89.46,89.46,88678.0,86.461,86.548,86.4417,86.4417,88678.0
2024-01-11 15:30:00,89.46,89.56,89.39,89.4,133935.0,86.4417,86.5383,86.3741,86.3837,133935.0
2024-01-11 15:40:00,89.4,89.49,89.35,89.47,292959.0,86.3837,86.4707,86.3354,86.4514,292959.0
2024-01-11 15:50:00,89.46,89.63,89.31,89.55,725076.0,86.4417,86.606,86.2968,86.5287,725076.0
2024-01-12 09:30:00,90.54,90.69,90.19,90.42,401256.0,87.4853,87.6302,87.1471,87.3693,401256.0
2024-01-12 09:40:00,90.42,90.74,90.32,90.53,245615.0,87.3693,87.6785,87.2727,87.4756,245615.0
2024-01-12 09:50:00,90.53,90.65,90.32,90.34,159717.0,87.4756,87.5916,87.2727,87.292,159717.0
2024-01-12 10:00:00,90.35,90.35,90.03,90.29,156106.0,87.3017,87.3017,86.9925,87.2437,156106.0
2024-01-12 10:10:00,90.29,90.29,89.94,89.99,112126.0,87.2437,87.2437,86.9055,86.9538,112126.0
2024-01-12 10:20:00,89.99,90.04,89.86,89.98,133432.0,86.9538,87.0022,86.8282,86.9442,133432.0
2024-01-12 10:30:00,89.99,90.13,89.78,89.8,153504.0,86.9538,87.0891,86.7509,86.7702,153504.0
2024-01-12 10:40:00,89.79,89.89,89.73,89.77,99375.0,86.7606,86.8572,86.7026,86.7413,99375.0
2024-01-12 10:50:00,89.77,89.85,89.69,89.77,124862.0,86.7413,86.8186,86.664,86.7413,124862.0
2024-01-12 11:00:00,89.77,89.88,89.74,89.84,79497.0,86.7413,86.8476,86.7123,86.8089,79497.0
2024-01-12 11:10:00,89.84,89.92,89.72,89.9,90158.0,86.8089,86.8862,86.6929,86.8669,90158.0
2024-01-12 11:20:00,89.89,90.03,89.86,89.99,81257.0,86.8572,86.9925,86.8282,86.9538,81257.0
2024-01-12 11:30:00,90.0,90.08,89.82,89.91,72307.0,86.9635,87.0408,86.7896,86.8765,72307.0
2024-01-12 11:40:00,89.91,89.94,89.83,89.85,71785.0,86.8765,86.9055,86.7992,86.8186,71785.0
2024-01-12 11:50:00,89.86,89.95,89.85,89.93,40446.0,86.8282,86.9152,86.8186,86.8959,40446.0
2024-01-12 12:00:00,89.94,89.95,89.83,89.88,48507.0,86.9055,86.9152,86.7992,86.8476,48507.0
2024-01-12 12:10:00,89.88,90.0,89.87,90.0,66715.0,86.8476,86.9635,86.8379,86.9635,66715.0
2024-01-12 12:20:00,90.0,90.05,89.88,90.0,34438.0,86.9635,87.0118,86.8476,86.9635,34438.0
2024-01-12 12:30:00,90.01,90.03,89.89,89.95,44755.0,86.9732,86.9925,86.8572,86.9152,44755.0
2024-01-12 12:40:00,89.95,90.05,89.93,90.01,43594.0,86.9152,87.0118,86.8959,86.9732,43594.0
2024-01-12 12:50:00,90.0,90.09,89.97,90.02,44150.0,86.9635,87.0505,86.9345,86.9828,44150.0
2024-01-12 13:00:00,90.02,90.11,89.99,90.09,65611.0,86.9828,87.0698,86.9538,87.0505,65611.0
2024-01-12 13:10:00,90.1,90.14,90.05,90.07,110539.0,87.0601,87.0988,87.0118,87.0311,110539.0
2024-01-12 13:20:00,90.08,90.1,90.02,90.09,46515.0,87.0408,87.0601,86.9828,87.0505,46515.0
2024-01-12 13:30:00,90.1,90.18,90.05,90.18,37845.0,87.0601,87.1374,87.0118,87.1374,37845.0
2024-01-12 13:40:00,90.17,90.19,90.11,90.19,68590.0,87.1278,87.1471,87.0698,87.1471,68590.0
2024-01-12 13:50:00,90.2,90.26,90.13,90.25,71672.0,87.1568,87.2147,87.0891,87.2051,71672.0
2024-01-12 14:00:00,90.25,90.38,90.25,90.33,133859.0,87.2051,87.3307,87.2051,87.2824,133859.0
2024-01-12 14:10:00,90.33,90.4,90.31,90.4,63119.0,87.2824,87.35,87.263,87.35,63119.0
2024-01-12 14:20:00,90.4,90.4,90.28,90.36,67183.0,87.35,87.35,87.2341,87.3114,67183.0
2024-01-12 14:30:00,90.36,90.38,90.11,90.19,116234.0,87.3114,87.3307,87.0698,87.1471,116234.0
2024-01-12 14:40:00,90.19,90.19,90.05,90.16,90642.0,87.1471,87.1471,87.0118,87.1181,90642.0
2024-01-12 14:50:00,90.17,90.23,90.11,90.14,75116.0,87.1278,87.1857,87.0698,87.0988,75116.0
2024-01-12 15:00:00,90.13,90.19,90.1,90.11,87130.0,87.0891,87.1471,87.0601,87.0698,87130.0
2024-01-12 15:10:00,90.11,90.13,90.01,90.06,55787.0,87.0698,87.0891,86.9732,87.0215,55787.0
2024-01-12 15:20:00,90.06,90.11,89.97,90.1,64558.0,87.0215,87.0698,86.9345,87.0601,64558.0
2024-01-12 15:30:00,90.1,90.17,90.07,90.12,83543.0,87.0601,87.1278,87.0311,87.0795,83543.0
2024-01-12 15:40:00,90.13,90.18,90.05,90.18,134256.0,87.0891,87.1374,87.0118,87.1374,134256.0
2024-01-12 15:50:00,90.19,90.25,90.13,90.17,567354.0,87.1471,87.2051,87.0891,87.1278,567354.0
2024-01-16 09:30:00,89.7,89.89,89.36,89.47,532060.0,86.6736,86.8572,86.3451,86.4514,532060.0
2024-01-16 09:40:00,89.47,89.53,89.28,89.36,143930.0,86.4514,86.5094,86.2678,86.3451,143930.0
2024-01-16 09:50:00,89.35,89.55,89.32,89.54,93091.0,86.3354,86.5287,86.3064,86.519,93091.0
2024-01-16 10:00:00,89.55,89.85,89.55,89.85,79111.0,86.5287,86.8186,86.5287,86.8186,79111.0
2024-01-16 10:10:00,89.86,90.01,89.81,90.0,63297.0,86.8282,86.9732,86.7799,86.9635,63297.0
2024-01-16 10:20:00,90.0,90.07,89.88,89.97,96775.0,86.9635,87.0311,86.8476,86.9345,96775.0
2024-01-16 10:30:00,89.97,90.07,89.88,90.02,87152.0,86.9345,87.0311,86.8476,86.9828,87152.0
2024-01-16 10:40:00,90.02,90.08,89.96,89.98,84559.0,86.9828,87.0408,86.9249,86.9442,84559.0
2024-01-16 10:50:00,90.0,90.07,89.89,89.93,83658.0,86.9635,87.0311,86.8572,86.8959,83658.0
2024-01-16 11:00:00,89.94,89.97,89.54,89.68,354653.0,86.9055,86.9345,86.519,86.6543,354653.0
2024-01-16 11:10:00,89.69,89.82,89.63,89.75,107157.0,86.664,86.7896,86.606,86.7219,107157.0
2024-01-16 11:20:00,89.75,89.95,89.75,89.79,82655.0,86.7219,86.9152,86.7219,86.7606,82655.0
2024-01-16 11:30:00,89.8,89.99,89.8,89.9,76676.0,86.7702,86.9538,86.7702,86.8669,76676.0
2024-01-16 11:40:00,89.89,89.91,89.79,89.83,48194.0,86.8572,86.8765,86.7606,86.7992,48194.0
2024-01-16 11:50:00,89.83,89.93,89.83,89.91,68772.0,86.7992,86.8959,86.7992,86.8765,68772.0
2024-01-16 12:00:00,89.9,89.9,89.72,89.76,61528.0,86.8669,86.8669,86.6929,86.7316,61528.0
2024-01-16 12:10:00,89.77,89.82,89.7,89.78,64190.0,86.7413,86.7896,86.6736,86.7509,64190.0
2024-01-16 12:20:00,89.77,89.84,89.65,89.68,83025.0,86.7413,86.8089,86.6253,86.6543,83025.0
2024-01-16 12:30:00,89.67,89.67,89.53,89.63,89538.0,86.6446,86.6446,86.5094,86.606,89538.0
2024-01-16 12:40:00,89.63,89.73,89.6,89.64,80962.0,86.606,86.7026,86.577,86.6156,80962.0
2024-01-16 12:50:00,89.64,89.71,89.6,89.6,64668.0,86.6156,86.6833,86.577,86.577,64668.0
2024-01-16 13:00:00,89.6,89.68,89.58,89.66,55170.0,86.577,86.6543,86.5577,86.635,55170.0
2024-01-16 13:10:00,89.67,89.82,89.65,89.73,111292.0,86.6446,86.7896,86.6253,86.7026,111292.0
2024-01-16 13:20:00,89.74,89.76,89.62,89.69,92884.0,86.7123,86.7316,86.5963,86.664,92884.0
2024-01-16 13:30:00,89.7,89.75,89.64,89.64,92231.0,86.6736,86.7219,86.6156,86.6156,92231.0
2024-01-16 13:40:00,89.63,89.64,89.5,89.51,59017.0,86.606,86.6156,86.4804,86.49,59017.0
2024-01-16 13:50:00,89.51,89.56,89.47,89.48,71673.0,86.49,86.5383,86.4514,86.461,71673.0
2024-01-16 14:00:00,89.47,89.5,89.34,89.38,195828.0,86.4514,86.4804,86.3258,86.3644,195828.0
2024-01-16 14:10:00,89.39,89.43,89.21,89.22,72310.0,86.3741,86.4127,86.2002,86.2098,72310.0
2024-01-16 14:20:00,89.23,89.38,89.21,89.31,88592.0,86.2195,86.3644,86.2002,86.2968,88592.0
2024-01-16 14:30:00,89.31,89.39,89.25,89.26,76387.0,86.2968,86.3741,86.2388,86.2485,76387.0
2024-01-16 14:40:00,89.27,89.4,89.24,89.38,91132.0,86.2581,86.3837,86.2291,86.3644,91132.0
2024-01-16 14:50:00,89.37,89.44,89.35,89.38,61430.0,86.3548,86.4224,86.3354,86.3644,61430.0
2024-01-16 15:00:00,89.39,89.49,89.38,89.42,89004.0,86.3741,86.4707,86.3644,86.4031,89004.0
2024-01-16 15:10:00,89.41,89.47,89.39,89.47,123488.0,86.3934,86.4514,86.3741,86.4514,123488.0
2024-01-16 15:20:00,89.47,89.48,89.38,89.39,61987.0,86.4514,86.461,86.3644,86.3741,61987.0
2024-01-16 15:30:00,89.4,89.41,89.25,89.34,161714.0,86.3837,86.3934,86.2388,86.3258,161714.0
2024-01-16 15:40:00,89.35,89.41,89.28,89.38,177423.0,86.3354,86.3934,86.2678,86.3644,177423.0
2024-01-16 15:50:00,89.37,89.56,89.34,89.53,742646.0,86.3548,86.5383,86.3258,86.5094,742646.0
2024-01-17 09:30:00,88.35,88.75,88.09,88.61,648440.0,85.3692,85.7557,85.1179,85.6204,648440.0
2024-01-17 09:40:00,88.63,88.8,88.5,88.79,154072.0,85.6397,85.804,85.5141,85.7943,154072.0
2024-01-17 09:50:00,88.8,88.98,88.77,88.97,118295.0,85.804,85.9779,85.775,85.9683,118295.0
2024-01-17 10:00:00,88.97,89.37,88.93,89.27,108492.0,85.9683,86.3548,85.9296,86.2581,108492.0
2024-01-17 10:10:00,89.27,89.42,89.02,89.03,142938.0,86.2581,86.4031,86.0166,86.0262,142938.0
2024-01-17 10:20:00,89.01,89.04,88.9,88.95,98004.0,86.0069,86.0359,85.9006,85.9489,98004.0
2024-01-17 10:30:00,88.94,88.96,88.78,88.83,131311.0,85.9393,85.9586,85.7847,85.833,131311.0
2024-01-17 10:40:00,88.83,88.83,88.51,88.57,105550.0,85.833,85.833,85.5238,85.5817,105550.0
2024-01-17 10:50:00,88.57,88.57,88.36,88.51,132394.0,85.5817,85.5817,85.3788,85.5238,132394.0
2024-01-17 11:00:00,88.5,88.55,88.44,88.45,84398.0,85.5141,85.5624,85.4561,85.4658,84398.0
2024-01-17 11:10:00,88.46,88.47,88.33,88.41,189353.0,85.4755,85.4851,85.3498,85.4271,189353.0
2024-01-17 11:20:00,88.41,88.44,87.98,87.98,112276.0,85.4271,85.4561,85.0117,85.0117,112276.0
2024-01-17 11:30:00,87.98,88.01,87.55,87.97,813594.0,85.0117,85.0406,84.5962,85.002,813594.0
2024-01-17 11:40:00,87.97,87.97,87.79,87.92,301615.0,85.002,85.002,84.8281,84.9537,301615.0
2024-01-17 11:50:00,87.92,87.95,87.86,87.87,68470.0,84.9537,84.9827,84.8957,84.9054,68470.0
2024-01-17 12:00:00,87.86,87.9,87.76,87.76,124690.0,84.8957,84.9344,84.7991,84.7991,124690.0
2024-01-17 12:10:00,87.76,87.76,87.57,87.59,149955.0,84.7991,84.7991,84.6155,84.6348,149955.0
2024-01-17 12:20:00,87.59,87.59,87.38,87.44,97461.0,84.6348,84.6348,84.4319,84.4899,97461.0
2024-01-17 12:30:00,87.44,87.68,87.42,87.55,181096.0,84.4899,84.7218,84.4705,84.5962,181096.0
2024-01-17 12:40:00,87.55,87.57,87.46,87.5,79674.0,84.5962,84.6155,84.5092,84.5478,79674.0
2024-01-17 12:50:00,87.5,87.52,87.38,87.45,102805.0,84.5478,84.5672,84.4319,84.4995,102805.0
2024-01-17 13:00:00,87.45,87.54,87.37,87.38,117431.0,84.4995,84.5865,84.4222,84.4319,117431.0
2024-01-17 13:10:00,87.38,87.38,87.16,87.22,74314.0,84.4319,84.4319,84.2193,84.2773,74314.0
2024-01-17 13:20:00,87.22,87.22,87.08,87.14,74168.0,84.2773,84.2773,84.142,84.2,74168.0
2024-01-17 13:30:00,87.14,87.15,87.02,87.04,83935.0,84.2,84.2097,84.084,84.1034,83935.0
2024-01-17 13:40:00,87.03,87.1,86.99,87.06,96172.0,84.0937,84.1613,84.0551,84.1227,96172.0
2024-01-17 13:50:00,87.05,87.31,87.05,87.29,166326.0,84.113,84.3643,84.113,84.3449,166326.0
2024-01-17 14:00:00,87.3,87.38,87.23,87.3,92685.0,84.3546,84.4319,84.287,84.3546,92685.0
2024-01-17 14:10:00,87.31,87.33,87.26,87.28,68966.0,84.3643,84.3836,84.3159,84.3353,68966.0
2024-01-17 14:20:00,87.28,87.47,87.23,87.35,157072.0,84.3353,84.5189,84.287,84.4029,157072.0
2024-01-17 14:30:00,87.36,87.45,87.33,87.35,55586.0,84.4126,84.4995,84.3836,84.4029,55586.0
2024-01-17 14:40:00,87.36,87.46,87.35,87.43,98051.0,84.4126,84.5092,84.4029,84.4802,98051.0
2024-01-17 14:50:00,87.42,87.43,87.32,87.38,60215.0,84.4705,84.4802,84.3739,84.4319,60215.0
2024-01-17 15:00:00,87.38,87.43,87.26,87.38,100778.0,84.4319,84.4802,84.3159,84.4319,100778.0
2024-01-17 15:10:00,87.38,87.44,87.34,87.44,184759.0,84.4319,84.4899,84.3932,84.4899,184759.0
2024-01-17 15:20:00,87.45,87.54,87.35,87.52,116124.0,84.4995,84.5865,84.4029,84.5672,116124.0
2024-01-17 15:30:00,87.53,87.76,87.53,87.73,166358.0,84.5768,84.7991,84.5768,84.7701,166358.0
2024-01-17 15:40:00,87.73,87.79,87.7,87.75,184849.0,84.7701,84.8281,84.7411,84.7894,184849.0
2024-01-17 15:50:00,87.75,87.96,87.75,87.9,1093565.0,84.7894,84.9923,84.7894,84.9344,1093565.0
2024-01-18 09:30:00,87.99,88.31,87.74,87.77,248565.0,85.0213,85.3305,84.7798,84.8087,248565.0
2024-01-18 09:40:00,87.76,88.0,87.7,87.84,147661.0,84.7991,85.031,84.7411,84.8764,147661.0
2024-01-18 09:50:00,87.84,87.86,87.49,87.62,118128.0,84.8764,84.8957,84.5382,84.6638,118128.0
2024-01-18 10:00:00,87.61,87.64,87.48,87.55,160646.0,84.6541,84.6831,84.5285,84.5962,160646.0
2024-01-18 10:10:00,87.56,87.63,87.35,87.42,351081.0,84.6058,84.6735,84.4029,84.4705,351081.0
2024-01-18 10:20:00,87.44,87.55,87.34,87.48,79300.0,84.4899,84.5962,84.3932,84.5285,79300.0
2024-01-18 10:30:00,87.49,87.59,87.47,87.49,110040.0,84.5382,84.6348,84.5189,84.5382,110040.0
2024-01-18 10:40:00,87.49,87.53,87.29,87.36,68509.0,84.5382,84.5768,84.3449,84.4126,68509.0
2024-01-18 10:50:00,87.35,87.39,87.14,87.2,87323.0,84.4029,84.4416,84.2,84.258,87323.0
2024-01-18 11:00:00,87.2,87.2,87.04,87.09,80418.0,84.258,84.258,84.1034,84.1517,80418.0
2024-01-18 11:10:00,87.09,87.24,87.05,87.13,239159.0,84.1517,84.2966,84.113,84.1903,239159.0
2024-01-18 11:20:00,87.13,87.17,87.06,87.1,77717.0,84.1903,84.229,84.1227,84.1613,77717.0
2024-01-18 11:30:00,87.1,87.2,87.08,87.09,80674.0,84.1613,84.258,84.142,84.1517,80674.0
2024-01-18 11:40:00,87.09,87.13,86.99,87.0,125607.0,84.1517,84.1903,84.0551,84.0647,125607.0
2024-01-18 11:50:00,87.0,87.13,86.98,87.08,126477.0,84.0647,84.1903,84.0454,84.142,126477.0
2024-01-18 12:00:00,87.08,87.08,86.82,86.93,223029.0,84.142,84.142,83.8908,83.9971,223029.0
2024-01-18 12:10:00,86.92,87.09,86.89,87.04,159721.0,83.9874,84.1517,83.9584,84.1034,159721.0
2024-01-18 12:20:00,87.04,87.04,86.95,86.99,99720.0,84.1034,84.1034,84.0164,84.0551,99720.0
2024-01-18 12:30:00,86.97,87.08,86.92,87.04,110619.0,84.0357,84.142,83.9874,84.1034,110619.0
2024-01-18 12:40:00,87.04,87.05,86.93,86.94,42114.0,84.1034,84.113,83.9971,84.0067,42114.0
2024-01-18 12:50:00,86.92,86.94,86.83,86.9,53717.0,83.9874,84.0067,83.9005,83.9681,53717.0
2024-01-18 13:00:00,86.9,86.91,86.78,86.86,69228.0,83.9681,83.9778,83.8521,83.9294,69228.0
2024-01-18 13:10:00,86.86,86.88,86.78,86.82,63337.0,83.9294,83.9488,83.8521,83.8908,63337.0
2024-01-18 13:20:00,86.81,86.96,86.79,86.89,70346.0,83.8811,84.0261,83.8618,83.9584,70346.0
2024-01-18 13:30:00,86.88,87.11,86.88,87.1,77662.0,83.9488,84.171,83.9488,84.1613,77662.0
2024-01-18 13:40:00,87.1,87.19,87.04,87.15,61785.0,84.1613,84.2483,84.1034,84.2097,61785.0
2024-01-18 13:50:00,87.15,87.17,87.04,87.05,54527.0,84.2097,84.229,84.1034,84.113,54527.0
2024-01-18 14:00:00,87.05,87.17,87.03,87.16,67937.0,84.113,84.229,84.0937,84.2193,67937.0
2024-01-18 14:10:00,87.16,87.17,87.07,87.14,65980.0,84.2193,84.229,84.1324,84.2,65980.0
2024-01-18 14:20:00,87.14,87.33,87.11,87.18,162545.0,84.2,84.3836,84.171,84.2386,162545.0
2024-01-18 14:30:00,87.17,87.29,87.17,87.22,102144.0,84.229,84.3449,84.229,84.2773,102144.0
2024-01-18 14:40:00,87.23,87.23,87.03,87.11,163900.0,84.287,84.287,84.0937,84.171,163900.0
2024-01-18 14:50:00,87.11,87.24,87.11,87.14,39558.0,84.171,84.2966,84.171,84.2,39558.0
2024-01-18 15:00:00,87.14,87.36,87.09,87.34,83059.0,84.2,84.4126,84.1517,84.3932,83059.0
2024-01-18 15:10:00,87.34,87.41,87.27,87.34,90845.0,84.3932,84.4609,84.3256,84.3932,90845.0
2024-01-18 15:20:00,87.34,87.45,87.34,87.44,171184.0,84.3932,84.4995,84.3932,84.4899,171184.0
2024-01-18 15:30:00,87.44,87.48,87.39,87.42,174775.0,84.4899,84.5285,84.4416,84.4705,174775.0
2024-01-18 15:40:00,87.41,87.53,87.38,87.48,327776.0,84.4609,84.5768,84.4319,84.5285,327776.0
2024-01-18 15:50:00,87.48,87.58,87.31,87.36,566921.0,84.5285,84.6251,84.3643,84.4126,566921.0
2024-01-19 09:30:00,87.55,87.78,86.95,86.98,275772.0,84.5962,84.8184,84.0164,84.0454,275772.0
2024-01-19 09:40:00,86.97,87.5,86.92,87.48,199750.0,84.0357,84.5478,83.9874,84.5285,199750.0
2024-01-19 09:50:00,87.48,87.68,87.4,87.68,214635.0,84.5285,84.7218,84.4512,84.7218,214635.0
2024-01-19 10:00:00,87.69,87.8,87.51,87.65,229716.0,84.7314,84.8377,84.5575,84.6928,229716.0
2024-01-19 10:10:00,87.65,87.7,87.48,87.52,116249.0,84.6928,84.7411,84.5285,84.5672,116249.0
2024-01-19 10:20:00,87.53,87.67,87.43,87.48,81740.0,84.5768,84.7121,84.4802,84.5285,81740.0
2024-01-19 10:30:00,87.47,87.53,87.34,87.45,100229.0,84.5189,84.5768,84.3932,84.4995,100229.0
2024-01-19 10:40:00,87.44,87.6,87.38,87.41,57449.0,84.4899,84.6445,84.4319,84.4609,57449.0
2024-01-19 10:50:00,87.41,87.43,87.3,87.37,81962.0,84.4609,84.4802,84.3546,84.4222,81962.0
2024-01-19 11:00:00,87.37,87.51,87.35,87.5,73500.0,84.4222,84.5575,84.4029,84.5478,73500.0
2024-01-19 11:10:00,87.5,87.64,87.49,87.51,150604.0,84.5478,84.6831,84.5382,84.5575,150604.0
2024-01-19 11:20:00,87.51,87.53,87.42,87.52,49975.0,84.5575,84.5768,84.4705,84.5672,49975.0
2024-01-19 11:30:00,87.52,87.53,87.41,87.45,71619.0,84.5672,84.5768,84.4609,84.4995,71619.0
2024-01-19 11:40:00,87.45,87.46,87.32,87.41,47820.0,84.4995,84.5092,84.3739,84.4609,47820.0
2024-01-19 11:50:00,87.4,87.59,87.4,87.58,138391.0,84.4512,84.6348,84.4512,84.6251,138391.0
2024-01-19 12:00:00,87.58,87.64,87.54,87.64,111625.0,84.6251,84.6831,84.5865,84.6831,111625.0
2024-01-19 12:10:00,87.64,87.7,87.59,87.59,88319.0,84.6831,84.7411,84.6348,84.6348,88319.0
2024-01-19 12:20:00,87.58,87.72,87.57,87.67,56160.0,84.6251,84.7604,84.6155,84.7121,56160.0
2024-01-19 12:30:00,87.68,87.84,87.66,87.7,221597.0,84.7218,84.8764,84.7025,84.7411,221597.0
2024-01-19 12:40:00,87.71,87.82,87.63,87.76,102305.0,84.7508,84.8571,84.6735,84.7991,102305.0
2024-01-19 12:50:00,87.77,87.92,87.76,87.9,359983.0,84.8087,84.9537,84.7991,84.9344,359983.0
2024-01-19 13:00:00,87.89,87.9,87.76,87.87,113159.0,84.9247,84.9344,84.7991,84.9054,113159.0
2024-01-19 13:10:00,87.88,88.09,87.88,87.98,137632.0,84.915,85.1179,84.915,85.0117,137632.0
2024-01-19 13:20:00,87.99,88.15,87.99,88.15,160002.0,85.0213,85.1759,85.0213,85.1759,160002.0
2024-01-19 13:30:00,88.15,88.22,88.1,88.21,277369.0,85.1759,85.2436,85.1276,85.2339,277369.0
2024-01-19 13:40:00,88.21,88.21,88.1,88.17,68373.0,85.2339,85.2339,85.1276,85.1952,68373.0
2024-01-19 13:50:00,88.18,88.3,88.16,88.27,56854.0,85.2049,85.3209,85.1856,85.2919,56854.0
2024-01-19 14:00:00,88.28,88.35,88.24,88.27,77936.0,85.3015,85.3692,85.2629,85.2919,77936.0
2024-01-19 14:10:00,88.28,88.47,88.27,88.4,77674.0,85.3015,85.4851,85.2919,85.4175,77674.0
2024-01-19 14:20:00,88.41,88.64,88.36,88.51,255972.0,85.4271,85.6494,85.3788,85.5238,255972.0
2024-01-19 14:30:00,88.51,88.55,88.29,88.4,283239.0,85.5238,85.5624,85.3112,85.4175,283239.0
2024-01-19 14:40:00,88.4,88.43,88.27,88.38,185721.0,85.4175,85.4465,85.2919,85.3982,185721.0
2024-01-19 14:50:00,88.38,88.39,88.27,88.36,152103.0,85.3982,85.4078,85.2919,85.3788,152103.0
2024-01-19 15:00:00,88.36,88.46,88.32,88.37,161442.0,85.3788,85.4755,85.3402,85.3885,161442.0
2024-01-19 15:10:00,88.36,88.4,88.27,88.38,94869.0,85.3788,85.4175,85.2919,85.3982,94869.0
2024-01-19 15:20:00,88.38,88.43,88.28,88.39,102682.0,85.3982,85.4465,85.3015,85.4078,102682.0
2024-01-19 15:30:00,88.39,88.44,88.33,88.41,127363.0,85.4078,85.4561,85.3498,85.4271,127363.0
2024-01-19 15:40:00,88.4,88.43,88.29,88.34,230259.0,85.4175,85.4465,85.3112,85.3595,230259.0
2024-01-19 15:50:00,88.34,88.35,88.22,88.3,607954.0,85.3595,85.3692,85.2436,85.3209,607954.0
2024-01-22 09:30:00,88.57,89.38,88.57,89.35,278725.0,85.5817,86.3644,85.5817,86.3354,278725.0
2024-01-22 09:40:00,89.37,89.52,89.21,89.45,130699.0,86.3548,86.4997,86.2002,86.4321,130699.0
2024-01-22 09:50:00,89.44,89.68,89.26,89.53,121546.0,86.4224,86.6543,86.2485,86.5094,121546.0
2024-01-22 10:00:00,89.53,89.66,89.17,89.22,143824.0,86.5094,86.635,86.1615,86.2098,143824.0
2024-01-22 10:10:00,89.23,89.4,89.15,89.29,92217.0,86.2195,86.3837,86.1422,86.2775,92217.0
2024-01-22 10:20:00,89.33,89.44,89.27,89.33,160776.0,86.3161,86.4224,86.2581,86.3161,160776.0
2024-01-22 10:30:00,89.33,89.36,89.09,89.14,136468.0,86.3161,86.3451,86.0842,86.1325,136468.0
2024-01-22 10:40:00,89.14,89.14,88.87,88.88,143773.0,86.1325,86.1325,85.8716,85.8813,143773.0
2024-01-22 10:50:00,88.87,89.14,88.85,89.06,162183.0,85.8716,86.1325,85.8523,86.0552,162183.0
2024-01-22 11:00:00,89.06,89.07,88.85,88.89,127734.0,86.0552,86.0649,85.8523,85.891,127734.0
2024-01-22 11:10:00,88.88,88.9,88.82,88.87,54330.0,85.8813,85.9006,85.8233,85.8716,54330.0
2024-01-22 11:20:00,88.87,88.89,88.76,88.86,105644.0,85.8716,85.891,85.7653,85.862,105644.0
2024-01-22 11:30:00,88.86,88.89,88.74,88.74,77786.0,85.862,85.891,85.746,85.746,77786.0
2024-01-22 11:40:00,88.73,88.73,88.63,88.65,117037.0,85.7364,85.7364,85.6397,85.659,117037.0
2024-01-22 11:50:00,88.64,88.77,88.59,88.72,107199.0,85.6494,85.775,85.6011,85.7267,107199.0
2024-01-22 12:00:00,88.73,88.73,88.62,88.65,62715.0,85.7364,85.7364,85.6301,85.659,62715.0
2024-01-22 12:10:00,88.64,88.72,88.6,88.71,66102.0,85.6494,85.7267,85.6107,85.717,66102.0
2024-01-22 12:20:00,88.71,88.76,88.71,88.73,46116.0,85.717,85.7653,85.717,85.7364,46116.0
2024-01-22 12:30:00,88.73,88.75,88.65,88.72,45458.0,85.7364,85.7557,85.659,85.7267,45458.0
2024-01-22 12:40:00,88.72,88.72,88.57,88.61,69472.0,85.7267,85.7267,85.5817,85.6204,69472.0
2024-01-22 12:50:00,88.61,88.66,88.56,88.65,87022.0,85.6204,85.6687,85.5721,85.659,87022.0
2024-01-22 13:00:00,88.65,88.68,88.55,88.58,52184.0,85.659,85.688,85.5624,85.5914,52184.0
2024-01-22 13:10:00,88.58,88.64,88.56,88.56,29514.0,85.5914,85.6494,85.5721,85.5721,29514.0
2024-01-22 13:20:00,88.57,88.63,88.41,88.43,108805.0,85.5817,85.6397,85.4271,85.4465,108805.0
2024-01-22 13:30:00,88.42,88.48,88.38,88.48,58091.0,85.4368,85.4948,85.3982,85.4948,58091.0
2024-01-22 13:40:00,88.48,88.59,88.44,88.59,56951.0,85.4948,85.6011,85.4561,85.6011,56951.0
2024-01-22 13:50:00,88.6,88.7,88.58,88.61,51045.0,85.6107,85.7074,85.5914,85.6204,51045.0
2024-01-22 14:00:00,88.61,88.71,88.59,88.69,44389.0,85.6204,85.717,85.6011,85.6977,44389.0
2024-01-22 14:10:00,88.69,88.71,88.59,88.61,65593.0,85.6977,85.717,85.6011,85.6204,65593.0
2024-01-22 14:20:00,88.59,88.74,88.55,88.73,54253.0,85.6011,85.746,85.5624,85.7364,54253.0
2024-01-22 14:30:00,88.73,88.75,88.67,88.72,81295.0,85.7364,85.7557,85.6784,85.7267,81295.0
2024-01-22 14:40:00,88.72,88.77,88.69,88.75,97001.0,85.7267,85.775,85.6977,85.7557,97001.0
2024-01-22 14:50:00,88.74,88.81,88.73,88.79,74591.0,85.746,85.8137,85.7364,85.7943,74591.0
2024-01-22 15:00:00,88.8,88.82,88.74,88.81,105975.0,85.804,85.8233,85.746,85.8137,105975.0
2024-01-22 15:10:00,88.81,88.99,88.8,88.98,119606.0,85.8137,85.9876,85.804,85.9779,119606.0
2024-01-22 15:20:00,88.99,89.08,88.95,89.05,104719.0,85.9876,86.0745,85.9489,86.0456,104719.0
2024-01-22 15:30:00,89.05,89.1,88.99,89.0,155392.0,86.0456,86.0939,85.9876,85.9972,155392.0
2024-01-22 15:40:00,88.99,89.04,88.84,88.89,171352.0,85.9876,86.0359,85.8426,85.891,171352.0
2024-01-22 15:50:00,88.88,88.92,88.71,88.75,639642.0,85.8813,85.9199,85.717,85.7557,639642.0
2024-01-23 09:30:00,89.08,89.36,89.08,89.13,165172.0,86.0745,86.3451,86.0745,86.1229,165172.0
2024-01-23 09:40:00,89.13,89.15,88.7,88.75,101792.0,86.1229,86.1422,85.7074,85.7557,101792.0
2024-01-23 09:50:00,88.74,88.93,88.66,88.81,84223.0,85.746,85.9296,85.6687,85.8137,84223.0
2024-01-23 10:00:00,88.82,88.94,88.72,88.89,72058.0,85.8233,85.9393,85.7267,85.891,72058.0
2024-01-23 10:10:00,88.87,88.9,88.79,88.85,57262.0,85.8716,85.9006,85.7943,85.8523,57262.0
2024-01-23 10:20:00,88.86,88.87,88.52,88.53,121648.0,85.862,85.8716,85.5334,85.5431,121648.0
2024-01-23 10:30:00,88.52,88.52,88.34,88.39,133022.0,85.5334,85.5334,85.3595,85.4078,133022.0
2024-01-23 10:40:00,88.39,88.4,88.19,88.29,80739.0,85.4078,85.4175,85.2146,85.3112,80739.0
2024-01-23 10:50:00,88.29,88.34,88.21,88.23,67824.0,85.3112,85.3595,85.2339,85.2532,67824.0
2024-01-23 11:00:00,88.24,88.26,88.11,88.16,60273.0,85.2629,85.2822,85.1373,85.1856,60273.0
2024-01-23 11:10:00,88.17,88.22,88.11,88.13,134058.0,85.1952,85.2436,85.1373,85.1566,134058.0
2024-01-23 11:20:00,88.13,88.13,87.97,88.03,58193.0,85.1566,85.1566,85.002,85.06,58193.0
2024-01-23 11:30:00,88.03,88.08,87.95,88.05,56067.0,85.06,85.1083,84.9827,85.0793,56067.0
2024-01-23 11:40:00,88.05,88.06,87.99,88.03,46788.0,85.0793,85.089,85.0213,85.06,46788.0
2024-01-23 11:50:00,88.03,88.11,87.99,88.1,44491.0,85.06,85.1373,85.0213,85.1276,44491.0
2024-01-23 12:00:00,88.1,88.11,88.0,88.06,42567.0,85.1276,85.1373,85.031,85.089,42567.0
2024-01-23 12:10:00,88.06,88.07,87.97,88.01,43155.0,85.089,85.0986,85.002,85.0406,43155.0
2024-01-23 12:20:00,88.01,88.05,87.96,88.01,53154.0,85.0406,85.0793,84.9923,85.0406,53154.0
2024-01-23 12:30:00,88.01,88.04,87.92,87.97,51339.0,85.0406,85.0696,84.9537,85.002,51339.0
2024-01-23 12:40:00,87.96,88.09,87.95,88.04,38334.0,84.9923,85.1179,84.9827,85.0696,38334.0
2024-01-23 12:50:00,88.04,88.11,88.02,88.03,46358.0,85.0696,85.1373,85.0503,85.06,46358.0
2024-01-23 13:00:00,88.03,88.03,87.9,87.95,51318.0,85.06,85.06,84.9344,84.9827,51318.0
2024-01-23 13:10:00,87.95,87.99,87.92,87.94,48820.0,84.9827,85.0213,84.9537,84.973,48820.0
2024-01-23 13:20:00,87.93,88.01,87.92,87.98,42544.0,84.9633,85.0406,84.9537,85.0117,42544.0
2024-01-23 13:30:00,87.98,88.01,87.94,87.95,31844.0,85.0117,85.0406,84.973,84.9827,31844.0
2024-01-23 13:40:00,87.95,88.08,87.91,88.07,72192.0,84.9827,85.1083,84.944,85.0986,72192.0
2024-01-23 13:50:00,88.07,88.14,88.06,88.09,118010.0,85.0986,85.1663,85.089,85.1179,118010.0
2024-01-23 14:00:00,88.09,88.1,87.99,88.0,115590.0,85.1179,85.1276,85.0213,85.031,115590.0
2024-01-23 14:10:00,88.0,88.02,87.94,87.96,51457.0,85.031,85.0503,84.973,84.9923,51457.0
2024-01-23 14:20:00,87.96,88.11,87.95,88.11,64438.0,84.9923,85.1373,84.9827,85.1373,64438.0
2024-01-23 14:30:00,88.11,88.11,88.02,88.06,77418.0,85.1373,85.1373,85.0503,85.089,77418.0
2024-01-23 14:40:00,88.06,88.22,88.06,88.17,93269.0,85.089,85.2436,85.089,85.1952,93269.0
2024-01-23 14:50:00,88.17,88.34,88.16,88.32,75262.0,85.1952,85.3595,85.1856,85.3402,75262.0
2024-01-23 15:00:00,88.31,88.37,88.25,88.33,95216.0,85.3305,85.3885,85.2725,85.3498,95216.0
2024-01-23 15:10:00,88.34,88.41,88.29,88.4,165726.0,85.3595,85.4271,85.3112,85.4175,165726.0
2024-01-23 15:20:00,88.41,88.42,88.22,88.29,79366.0,85.4271,85.4368,85.2436,85.3112,79366.0
2024-01-23 15:30:00,88.28,88.3,88.16,88.17,143761.0,85.3015,85.3209,85.1856,85.1952,143761.0
2024-01-23 15:40:00,88.17,88.28,88.13,88.26,216075.0,85.1952,85.3015,85.1566,85.2822,216075.0
2024-01-23 15:50:00,88.26,88.37,88.19,88.22,425432.0,85.2822,85.3885,85.2146,85.2436,425432.0
2024-01-24 09:30:00,89.19,89.19,88.64,88.97,415376.0,86.1808,86.1808,85.6494,85.9683,415376.0
2024-01-24 09:40:00,88.97,89.01,88.46,88.47,198779.0,85.9683,86.0069,85.4755,85.4851,198779.0
2024-01-24 09:50:00,88.46,88.54,88.18,88.23,115233.0,85.4755,85.5528,85.2049,85.2532,115233.0
2024-01-24 10:00:00,88.24,88.31,87.91,88.01,106353.0,85.2629,85.3305,84.944,85.0406,106353.0
2024-01-24 10:10:00,88.02,88.1,87.78,87.79,76691.0,85.0503,85.1276,84.8184,84.8281,76691.0
2024-01-24 10:20:00,87.79,87.8,87.54,87.63,85271.0,84.8281,84.8377,84.5865,84.6735,85271.0
2024-01-24 10:30:00,87.65,87.8,87.49,87.8,83482.0,84.6928,84.8377,84.5382,84.8377,83482.0
2024-01-24 10:40:00,87.81,88.09,87.77,87.86,87385.0,84.8474,85.1179,84.8087,84.8957,87385.0
2024-01-24 10:50:00,87.87,87.87,87.73,87.83,77476.0,84.9054,84.9054,84.7701,84.8667,77476.0
2024-01-24 11:00:00,87.83,87.97,87.8,87.84,122729.0,84.8667,85.002,84.8377,84.8764,122729.0
2024-01-24 11:10:00,87.84,87.93,87.77,87.92,64873.0,84.8764,84.9633,84.8087,84.9537,64873.0
2024-01-24 11:20:00,87.92,87.93,87.83,87.85,58837.0,84.9537,84.9633,84.8667,84.886,58837.0
2024-01-24 11:30:00,87.85,87.88,87.77,87.82,45706.0,84.886,84.915,84.8087,84.8571,45706.0
2024-01-24 11:40:00,87.81,87.88,87.72,87.77,51913.0,84.8474,84.915,84.7604,84.8087,51913.0
2024-01-24 11:50:00,87.77,87.8,87.64,87.69,43782.0,84.8087,84.8377,84.6831,84.7314,43782.0
2024-01-24 12:00:00,87.68,87.72,87.57,87.72,90499.0,84.7218,84.7604,84.6155,84.7604,90499.0
2024-01-24 12:10:00,87.72,87.75,87.65,87.68,50619.0,84.7604,84.7894,84.6928,84.7218,50619.0
2024-01-24 12:20:00,87.68,87.76,87.61,87.72,48321.0,84.7218,84.7991,84.6541,84.7604,48321.0
2024-01-24 12:30:00,87.72,87.79,87.67,87.67,44824.0,84.7604,84.8281,84.7121,84.7121,44824.0
2024-01-24 12:40:00,87.67,87.73,87.65,87.71,50367.0,84.7121,84.7701,84.6928,84.7508,50367.0
2024-01-24 12:50:00,87.72,87.77,87.69,87.76,48351.0,84.7604,84.8087,84.7314,84.7991,48351.0
2024-01-24 13:00:00,87.77,87.8,87.6,87.69,169260.0,84.8087,84.8377,84.6445,84.7314,169260.0
2024-01-24 13:10:00,87.68,87.7,87.49,87.5,76338.0,84.7218,84.7411,84.5382,84.5478,76338.0
2024-01-24 13:20:00,87.51,87.53,87.46,87.5,93979.0,84.5575,84.5768,84.5092,84.5478,93979.0
2024-01-24 13:30:00,87.51,87.51,87.3,87.35,105098.0,84.5575,84.5575,84.3546,84.4029,105098.0
2024-01-24 13:40:00,87.35,87.43,87.26,87.27,68488.0,84.4029,84.4802,84.3159,84.3256,68488.0
2024-01-24 13:50:00,87.26,87.34,87.22,87.28,62002.0,84.3159,84.3932,84.2773,84.3353,62002.0
2024-01-24 14:00:00,87.28,87.32,87.22,87.24,48753.0,84.3353,84.3739,84.2773,84.2966,48753.0
2024-01-24 14:10:00,87.24,87.3,87.21,87.22,59483.0,84.2966,84.3546,84.2676,84.2773,59483.0
2024-01-24 14:20:00,87.22,87.28,87.14,87.17,118751.0,84.2773,84.3353,84.2,84.229,118751.0
2024-01-24 14:30:00,87.19,87.26,87.1,87.26,79088.0,84.2483,84.3159,84.1613,84.3159,79088.0
2024-01-24 14:40:00,87.27,87.35,87.26,87.31,70662.0,84.3256,84.4029,84.3159,84.3643,70662.0
2024-01-24 14:50:00,87.31,87.34,87.22,87.29,90162.0,84.3643,84.3932,84.2773,84.3449,90162.0
2024-01-24 15:00:00,87.28,87.36,87.24,87.33,121287.0,84.3353,84.4126,84.2966,84.3836,121287.0
2024-01-24 15:10:00,87.33,87.34,87.04,87.05,280307.0,84.3836,84.3932,84.1034,84.113,280307.0
2024-01-24 15:20:00,87.05,87.09,86.96,86.98,94973.0,84.113,84.1517,84.0261,84.0454,94973.0
2024-01-24 15:30:00,86.97,87.09,86.91,87.03,167788.0,84.0357,84.1517,83.9778,84.0937,167788.0
2024-01-24 15:40:00,87.03,87.12,86.93,86.97,262131.0,84.0937,84.1807,83.9971,84.0357,262131.0
2024-01-24 15:50:00,86.96,87.07,86.91,86.99,530276.0,84.0261,84.1324,83.9778,84.0551,530276.0
2024-01-25 09:30:00,88.14,88.49,88.1,88.21,238976.0,85.1663,85.5044,85.1276,85.2339,238976.0
2024-01-25 09:40:00,88.2,88.28,87.85,88.06,293022.0,85.2242,85.3015,84.886,85.089,293022.0
2024-01-25 09:50:00,88.06,88.35,88.04,88.35,149686.0,85.089,85.3692,85.0696,85.3692,149686.0
2024-01-25 10:00:00,88.36,88.41,88.26,88.27,93965.0,85.3788,85.4271,85.2822,85.2919,93965.0
2024-01-25 10:10:00,88.28,88.36,88.06,88.18,147146.0,85.3015,85.3788,85.089,85.2049,147146.0
2024-01-25 10:20:00,88.18,88.35,88.15,88.25,163648.0,85.2049,85.3692,85.1759,85.2725,163648.0
2024-01-25 10:30:00,88.26,88.27,87.93,87.95,82693.0,85.2822,85.2919,84.9633,84.9827,82693.0
2024-01-25 10:40:00,87.94,88.01,87.79,87.83,94408.0,84.973,85.0406,84.8281,84.8667,94408.0
2024-01-25 10:50:00,87.83,87.88,87.78,87.84,82564.0,84.8667,84.915,84.8184,84.8764,82564.0
2024-01-25 11:00:00,87.84,87.89,87.7,87.79,87810.0,84.8764,84.9247,84.7411,84.8281,87810.0
2024-01-25 11:10:00,87.8,87.93,87.73,87.86,94974.0,84.8377,84.9633,84.7701,84.8957,94974.0
2024-01-25 11:20:00,87.86,88.16,87.85,88.1,54145.0,84.8957,85.1856,84.886,85.1276,54145.0
2024-01-25 11:30:00,88.1,88.16,88.02,88.08,146894.0,85.1276,85.1856,85.0503,85.1083,146894.0
2024-01-25 11:40:00,88.08,88.13,87.97,88.11,42076.0,85.1083,85.1566,85.002,85.1373,42076.0
2024-01-25 11:50:00,88.11,88.12,87.98,88.03,78439.0,85.1373,85.1469,85.0117,85.06,78439.0
2024-01-25 12:00:00,88.04,88.05,87.82,87.88,96020.0,85.0696,85.0793,84.8571,84.915,96020.0
2024-01-25 12:10:00,87.88,87.96,87.86,87.87,52993.0,84.915,84.9923,84.8957,84.9054,52993.0
2024-01-25 12:20:00,87.87,87.87,87.73,87.78,145497.0,84.9054,84.9054,84.7701,84.8184,145497.0
2024-01-25 12:30:00,87.8,87.81,87.61,87.65,66506.0,84.8377,84.8474,84.6541,84.6928,66506.0
2024-01-25 12:40:00,87.66,87.74,87.64,87.66,73495.0,84.7025,84.7798,84.6831,84.7025,73495.0
2024-01-25 12:50:00,87.67,87.79,87.63,87.78,34386.0,84.7121,84.8281,84.6735,84.8184,34386.0
2024-01-25 13:00:00,87.79,88.07,87.79,87.99,112573.0,84.8281,85.0986,84.8281,85.0213,112573.0
2024-01-25 13:10:00,87.99,88.01,87.84,87.87,43360.0,85.0213,85.0406,84.8764,84.9054,43360.0
2024-01-25 13:20:00,87.88,87.99,87.85,87.86,39724.0,84.915,85.0213,84.886,84.8957,39724.0
2024-01-25 13:30:00,87.85,88.05,87.85,88.01,57464.0,84.886,85.0793,84.886,85.0406,57464.0
2024-01-25 13:40:00,88.01,88.05,87.94,88.03,52001.0,85.0406,85.0793,84.973,85.06,52001.0
2024-01-25 13:50:00,88.03,88.06,87.98,88.0,38912.0,85.06,85.089,85.0117,85.031,38912.0
2024-01-25 14:00:00,87.99,88.06,87.91,87.98,52751.0,85.0213,85.089,84.944,85.0117,52751.0
2024-01-25 14:10:00,87.98,88.13,87.98,88.09,74017.0,85.0117,85.1566,85.0117,85.1179,74017.0
2024-01-25 14:20:00,88.09,88.1,87.91,87.95,49041.0,85.1179,85.1276,84.944,84.9827,49041.0
2024-01-25 14:30:00,87.95,87.99,87.79,87.79,77313.0,84.9827,85.0213,84.8281,84.8281,77313.0
2024-01-25 14:40:00,87.79,87.8,87.69,87.72,109911.0,84.8281,84.8377,84.7314,84.7604,109911.0
2024-01-25 14:50:00,87.72,87.82,87.66,87.82,72220.0,84.7604,84.8571,84.7025,84.8571,72220.0
2024-01-25 15:00:00,87.81,87.86,87.77,87.77,85608.0,84.8474,84.8957,84.8087,84.8087,85608.0
2024-01-25 15:10:00,87.76,87.8,87.65,87.74,80216.0,84.7991,84.8377,84.6928,84.7798,80216.0
2024-01-25 15:20:00,87.74,87.76,87.69,87.7,98298.0,84.7798,84.7991,84.7314,84.7411,98298.0
2024-01-25 15:30:00,87.7,87.91,87.66,87.89,92462.0,84.7411,84.944,84.7025,84.9247,92462.0
2024-01-25 15:40:00,87.9,87.92,87.83,87.88,163174.0,84.9344,84.9537,84.8667,84.915,163174.0
2024-01-25 15:50:00,87.89,88.05,87.88,88.05,489387.0,84.9247,85.0793,84.915,85.0793,489387.0
2024-01-26 09:30:00,88.18,88.4,88.07,88.38,134634.0,85.2049,85.4175,85.0986,85.3982,134634.0
2024-01-26 09:40:00,88.39,88.45,87.86,87.87,127322.0,85.4078,85.4658,84.8957,84.9054,127322.0
2024-01-26 09:50:00,87.89,87.94,87.67,87.85,67383.0,84.9247,84.973,84.7121,84.886,67383.0
2024-01-26 10:00:00,87.84,87.84,87.57,87.73,87384.0,84.8764,84.8764,84.6155,84.7701,87384.0
2024-01-26 10:10:00,87.72,87.89,87.64,87.69,90248.0,84.7604,84.9247,84.6831,84.7314,90248.0
2024-01-26 10:20:00,87.68,87.81,87.6,87.71,41634.0,84.7218,84.8474,84.6445,84.7508,41634.0
2024-01-26 10:30:00,87.7,87.86,87.62,87.86,61591.0,84.7411,84.8957,84.6638,84.8957,61591.0
2024-01-26 10:40:00,87.86,87.89,87.77,87.89,51654.0,84.8957,84.9247,84.8087,84.9247,51654.0
2024-01-26 10:50:00,87.9,88.02,87.9,88.01,62798.0,84.9344,85.0503,84.9344,85.0406,62798.0
2024-01-26 11:00:00,88.0,88.03,87.9,87.95,41447.0,85.031,85.06,84.9344,84.9827,41447.0
2024-01-26 11:10:00,87.95,87.96,87.79,87.86,37199.0,84.9827,84.9923,84.8281,84.8957,37199.0
2024-01-26 11:20:00,87.86,88.02,87.86,87.94,33860.0,84.8957,85.0503,84.8957,84.973,33860.0
2024-01-26 11:30:00,87.94,87.94,87.78,87.84,42251.0,84.973,84.973,84.8184,84.8764,42251.0
2024-01-26 11:40:00,87.83,88.0,87.81,87.98,154587.0,84.8667,85.031,84.8474,85.0117,154587.0
2024-01-26 11:50:00,87.99,88.08,87.97,88.06,35383.0,85.0213,85.1083,85.002,85.089,35383.0
2024-01-26 12:00:00,88.05,88.05,87.91,87.93,69969.0,85.0793,85.0793,84.944,84.9633,69969.0
2024-01-26 12:10:00,87.92,87.95,87.88,87.95,20755.0,84.9537,84.9827,84.915,84.9827,20755.0
2024-01-26 12:20:00,87.95,87.96,87.86,87.93,36970.0,84.9827,84.9923,84.8957,84.9633,36970.0
2024-01-26 12:30:00,87.94,87.94,87.72,87.76,89171.0,84.973,84.973,84.7604,84.7991,89171.0
2024-01-26 12:40:00,87.76,87.83,87.74,87.76,57837.0,84.7991,84.8667,84.7798,84.7991,57837.0
2024-01-26 12:50:00,87.76,87.87,87.73,87.85,47054.0,84.7991,84.9054,84.7701,84.886,47054.0
2024-01-26 13:00:00,87.84,87.9,87.8,87.81,25390.0,84.8764,84.9344,84.8377,84.8474,25390.0
2024-01-26 13:10:00,87.81,87.88,87.77,87.8,34371.0,84.8474,84.915,84.8087,84.8377,34371.0
2024-01-26 13:20:00,87.8,87.91,87.79,87.89,55641.0,84.8377,84.944,84.8281,84.9247,55641.0
2024-01-26 13:30:00,87.9,87.95,87.89,87.9,21570.0,84.9344,84.9827,84.9247,84.9344,21570.0
2024-01-26 13:40:00,87.9,87.9,87.74,87.78,54853.0,84.9344,84.9344,84.7798,84.8184,54853.0
2024-01-26 13:50:00,87.78,87.8,87.7,87.75,96406.0,84.8184,84.8377,84.7411,84.7894,96406.0
2024-01-26 14:00:00,87.74,87.79,87.72,87.74,49877.0,84.7798,84.8281,84.7604,84.7798,49877.0
2024-01-26 14:10:00,87.74,87.8,87.7,87.78,29013.0,84.7798,84.8377,84.7411,84.8184,29013.0
2024-01-26 14:20:00,87.78,87.79,87.71,87.75,35250.0,84.8184,84.8281,84.7508,84.7894,35250.0
2024-01-26 14:30:00,87.75,87.82,87.73,87.76,57756.0,84.7894,84.8571,84.7701,84.7991,57756.0
2024-01-26 14:40:00,87.76,87.89,87.76,87.88,64991.0,84.7991,84.9247,84.7991,84.915,64991.0
2024-01-26 14:50:00,87.88,87.93,87.85,87.92,71498.0,84.915,84.9633,84.886,84.9537,71498.0
2024-01-26 15:00:00,87.93,87.93,87.8,87.81,78932.0,84.9633,84.9633,84.8377,84.8474,78932.0
2024-01-26 15:10:00,87.81,87.84,87.77,87.79,69829.0,84.8474,84.8764,84.8087,84.8281,69829.0
2024-01-26 15:20:00,87.78,87.8,87.71,87.75,88615.0,84.8184,84.8377,84.7508,84.7894,88615.0
2024-01-26 15:30:00,87.75,87.79,87.68,87.74,190691.0,84.7894,84.8281,84.7218,84.7798,190691.0
2024-01-26 15:40:00,87.74,87.8,87.69,87.76,90587.0,84.7798,84.8377,84.7314,84.7991,90587.0
2024-01-26 15:50:00,87.76,87.8,87.7,87.76,415164.0,84.7991,84.8377,84.7411,84.7991,415164.0
2024-01-29 09:30:00,87.85,87.89,87.52,87.72,119997.0,84.886,84.9247,84.5672,84.7604,119997.0
2024-01-29 09:40:00,87.73,87.73,87.55,87.66,79427.0,84.7701,84.7701,84.5962,84.7025,79427.0
2024-01-29 09:50:00,87.67,87.8,87.6,87.77,60364.0,84.7121,84.8377,84.6445,84.8087,60364.0
2024-01-29 10:00:00,87.77,87.84,87.72,87.82,63981.0,84.8087,84.8764,84.7604,84.8571,63981.0
2024-01-29 10:10:00,87.82,87.87,87.72,87.87,62076.0,84.8571,84.9054,84.7604,84.9054,62076.0
2024-01-29 10:20:00,87.87,87.87,87.68,87.71,137501.0,84.9054,84.9054,84.7218,84.7508,137501.0
2024-01-29 10:30:00,87.71,87.75,87.62,87.74,77183.0,84.7508,84.7894,84.6638,84.7798,77183.0
2024-01-29 10:40:00,87.74,87.85,87.72,87.78,67451.0,84.7798,84.886,84.7604,84.8184,67451.0
2024-01-29 10:50:00,87.77,87.87,87.75,87.83,35649.0,84.8087,84.9054,84.7894,84.8667,35649.0
2024-01-29 11:00:00,87.84,87.96,87.81,87.96,41306.0,84.8764,84.9923,84.8474,84.9923,41306.0
2024-01-29 11:10:00,87.97,87.97,87.89,87.92,44230.0,85.002,85.002,84.9247,84.9537,44230.0
2024-01-29 11:20:00,87.92,87.93,87.85,87.9,53058.0,84.9537,84.9633,84.886,84.9344,53058.0
2024-01-29 11:30:00,87.9,87.91,87.79,87.85,29452.0,84.9344,84.944,84.8281,84.886,29452.0
2024-01-29 11:40:00,87.84,87.95,87.84,87.95,19152.0,84.8764,84.9827,84.8764,84.9827,19152.0
2024-01-29 11:50:00,87.95,87.99,87.93,87.96,23763.0,84.9827,85.0213,84.9633,84.9923,23763.0
2024-01-29 12:00:00,87.97,87.97,87.86,87.89,61533.0,85.002,85.002,84.8957,84.9247,61533.0
2024-01-29 12:10:00,87.89,87.94,87.84,87.88,61006.0,84.9247,84.973,84.8764,84.915,61006.0
2024-01-29 12:20:00,87.89,87.99,87.87,87.95,43792.0,84.9247,85.0213,84.9054,84.9827,43792.0
2024-01-29 12:30:00,87.97,88.07,87.96,88.03,29797.0,85.002,85.0986,84.9923,85.06,29797.0
2024-01-29 12:40:00,88.04,88.05,87.89,87.94,55447.0,85.0696,85.0793,84.9247,84.973,55447.0
2024-01-29 12:50:00,87.95,87.97,87.88,87.95,24224.0,84.9827,85.002,84.915,84.9827,24224.0
2024-01-29 13:00:00,87.95,87.97,87.9,87.91,22772.0,84.9827,85.002,84.9344,84.944,22772.0
2024-01-29 13:10:00,87.91,87.99,87.89,87.95,25621.0,84.944,85.0213,84.9247,84.9827,25621.0
2024-01-29 13:20:00,87.94,87.99,87.91,87.92,23554.0,84.973,85.0213,84.944,84.9537,23554.0
2024-01-29 13:30:00,87.92,87.93,87.82,87.84,49330.0,84.9537,84.9633,84.8571,84.8764,49330.0
2024-01-29 13:40:00,87.84,87.88,87.83,87.87,43904.0,84.8764,84.915,84.8667,84.9054,43904.0
2024-01-29 13:50:00,87.88,87.89,87.76,87.78,37611.0,84.915,84.9247,84.7991,84.8184,37611.0
2024-01-29 14:00:00,87.77,87.8,87.73,87.8,29212.0,84.8087,84.8377,84.7701,84.8377,29212.0
2024-01-29 14:10:00,87.8,87.87,87.74,87.76,37712.0,84.8377,84.9054,84.7798,84.7991,37712.0
2024-01-29 14:20:00,87.75,87.75,87.7,87.71,35541.0,84.7894,84.7894,84.7411,84.7508,35541.0
2024-01-29 14:30:00,87.71,87.73,87.65,87.68,58228.0,84.7508,84.7701,84.6928,84.7218,58228.0
2024-01-29 14:40:00,87.68,87.78,87.66,87.69,103120.0,84.7218,84.8184,84.7025,84.7314,103120.0
2024-01-29 14:50:00,87.69,87.73,87.61,87.62,65279.0,84.7314,84.7701,84.6541,84.6638,65279.0
2024-01-29 15:00:00,87.63,87.98,87.63,87.93,232491.0,84.6735,85.0117,84.6735,84.9633,232491.0
2024-01-29 15:10:00,87.93,88.16,87.93,88.16,83623.0,84.9633,85.1856,84.9633,85.1856,83623.0
2024-01-29 15:20:00,88.17,88.46,88.17,88.42,230869.0,85.1952,85.4755,85.1952,85.4368,230869.0
2024-01-29 15:30:00,88.42,88.51,88.37,88.38,142007.0,85.4368,85.5238,85.3885,85.3982,142007.0
2024-01-29 15:40:00,88.37,88.37,88.2,88.2,185039.0,85.3885,85.3885,85.2242,85.2242,185039.0
2024-01-29 15:50:00,88.2,88.41,88.16,88.39,409386.0,85.2242,85.4271,85.1856,85.4078,409386.0
2024-01-30 09:30:00,87.93,88.04,87.67,87.82,210227.0,84.9633,85.0696,84.7121,84.8571,210227.0
2024-01-30 09:40:00,87.81,88.03,87.74,87.98,145335.0,84.8474,85.06,84.7798,85.0117,145335.0
2024-01-30 09:50:00,87.99,88.03,87.82,87.94,93900.0,85.0213,85.06,84.8571,84.973,93900.0
2024-01-30 10:00:00,87.94,87.98,87.53,87.66,228412.0,84.973,85.0117,84.5768,84.7025,228412.0
2024-01-30 10:10:00,87.66,87.68,87.36,87.47,253468.0,84.7025,84.7218,84.4126,84.5189,253468.0
2024-01-30 10:20:00,87.47,87.51,87.39,87.44,109103.0,84.5189,84.5575,84.4416,84.4899,109103.0
2024-01-30 10:30:00,87.44,87.53,87.39,87.43,105007.0,84.4899,84.5768,84.4416,84.4802,105007.0
2024-01-30 10:40:00,87.43,87.72,87.41,87.67,127103.0,84.4802,84.7604,84.4609,84.7121,127103.0
2024-01-30 10:50:00,87.66,87.71,87.6,87.64,67720.0,84.7025,84.7508,84.6445,84.6831,67720.0
2024-01-30 11:00:00,87.64,87.69,87.58,87.69,45230.0,84.6831,84.7314,84.6251,84.7314,45230.0
2024-01-30 11:10:00,87.69,87.81,87.69,87.76,42719.0,84.7314,84.8474,84.7314,84.7991,42719.0
2024-01-30 11:20:00,87.75,87.87,87.73,87.84,69805.0,84.7894,84.9054,84.7701,84.8764,69805.0
2024-01-30 11:30:00,87.84,87.89,87.79,87.88,48058.0,84.8764,84.9247,84.8281,84.915,48058.0
2024-01-30 11:40:00,87.89,87.99,87.84,87.96,68279.0,84.9247,85.0213,84.8764,84.9923,68279.0
2024-01-30 11:50:00,87.97,88.04,87.94,88.0,95464.0,85.002,85.0696,84.973,85.031,95464.0
2024-01-30 12:00:00,88.0,88.02,87.92,87.97,53268.0,85.031,85.0503,84.9537,85.002,53268.0
2024-01-30 12:10:00,87.97,87.97,87.88,87.96,48391.0,85.002,85.002,84.915,84.9923,48391.0
2024-01-30 12:20:00,87.96,88.01,87.93,87.94,87126.0,84.9923,85.0406,84.9633,84.973,87126.0
2024-01-30 12:30:00,87.92,87.98,87.87,87.89,88267.0,84.9537,85.0117,84.9054,84.9247,88267.0
2024-01-30 12:40:00,87.88,87.9,87.83,87.88,26809.0,84.915,84.9344,84.8667,84.915,26809.0
2024-01-30 12:50:00,87.88,87.92,87.8,87.83,35731.0,84.915,84.9537,84.8377,84.8667,35731.0
2024-01-30 13:00:00,87.82,87.87,87.78,87.78,39347.0,84.8571,84.9054,84.8184,84.8184,39347.0
2024-01-30 13:10:00,87.78,87.89,87.76,87.79,32471.0,84.8184,84.9247,84.7991,84.8281,32471.0
2024-01-30 13:20:00,87.78,87.82,87.75,87.77,39830.0,84.8184,84.8571,84.7894,84.8087,39830.0
2024-01-30 13:30:00,87.77,87.83,87.72,87.74,45486.0,84.8087,84.8667,84.7604,84.7798,45486.0
2024-01-30 13:40:00,87.74,87.8,87.72,87.78,38934.0,84.7798,84.8377,84.7604,84.8184,38934.0
2024-01-30 13:50:00,87.78,87.91,87.77,87.87,32227.0,84.8184,84.944,84.8087,84.9054,32227.0
2024-01-30 14:00:00,87.87,88.02,87.87,88.01,50112.0,84.9054,85.0503,84.9054,85.0406,50112.0
2024-01-30 14:10:00,88.02,88.16,88.01,88.15,49727.0,85.0503,85.1856,85.0406,85.1759,49727.0
2024-01-30 14:20:00,88.15,88.27,88.14,88.25,32956.0,85.1759,85.2919,85.1663,85.2725,32956.0
2024-01-30 14:30:00,88.25,88.25,88.13,88.15,49476.0,85.2725,85.2725,85.1566,85.1759,49476.0
2024-01-30 14:40:00,88.14,88.15,88.05,88.06,39515.0,85.1663,85.1759,85.0793,85.089,39515.0
2024-01-30 14:50:00,88.05,88.07,87.94,87.96,57452.0,85.0793,85.0986,84.973,84.9923,57452.0
2024-01-30 15:00:00,87.96,87.97,87.71,87.72,101592.0,84.9923,85.002,84.7508,84.7604,101592.0
2024-01-30 15:10:00,87.72,87.74,87.64,87.7,101700.0,84.7604,84.7798,84.6831,84.7411,101700.0
2024-01-30 15:20:00,87.7,87.7,87.6,87.65,93816.0,84.7411,84.7411,84.6445,84.6928,93816.0
2024-01-30 15:30:00,87.65,87.67,87.53,87.57,122795.0,84.6928,84.7121,84.5768,84.6155,122795.0
2024-01-30 15:40:00,87.57,87.6,87.54,87.6,194524.0,84.6155,84.6445,84.5865,84.6445,194524.0
2024-01-30 15:50:00,87.6,87.62,87.49,87.53,729499.0,84.6445,84.6638,84.5382,84.5768,729499.0
2024-01-31 09:30:00,87.95,88.07,87.24,87.57,420554.0,84.9827,85.0986,84.2966,84.6155,420554.0
2024-01-31 09:40:00,87.55,87.8,87.53,87.64,253925.0,84.5962,84.8377,84.5768,84.6831,253925.0
2024-01-31 09:50:00,87.64,87.73,87.51,87.68,202002.0,84.6831,84.7701,84.5575,84.7218,202002.0
2024-01-31 10:00:00,87.67,87.81,87.57,87.67,209888.0,84.7121,84.8474,84.6155,84.7121,209888.0
2024-01-31 10:10:00,87.68,88.01,87.66,87.9,208974.0,84.7218,85.0406,84.7025,84.9344,208974.0
2024-01-31 10:20:00,87.88,88.21,87.83,88.21,139861.0,84.915,85.2339,84.8667,85.2339,139861.0
2024-01-31 10:30:00,88.22,88.35,88.15,88.25,147480.0,85.2436,85.3692,85.1759,85.2725,147480.0
2024-01-31 10:40:00,88.24,88.47,88.23,88.36,156434.0,85.2629,85.4851,85.2532,85.3788,156434.0
2024-01-31 10:50:00,88.36,88.39,88.23,88.33,68472.0,85.3788,85.4078,85.2532,85.3498,68472.0
2024-01-31 11:00:00,88.32,88.4,88.27,88.39,95129.0,85.3402,85.4175,85.2919,85.4078,95129.0
2024-01-31 11:10:00,88.39,88.41,88.27,88.35,61228.0,85.4078,85.4271,85.2919,85.3692,61228.0
2024-01-31 11:20:00,88.34,88.43,88.27,88.28,122926.0,85.3595,85.4465,85.2919,85.3015,122926.0
2024-01-31 11:30:00,88.28,88.3,87.94,87.95,92025.0,85.3015,85.3209,84.973,84.9827,92025.0
2024-01-31 11:40:00,87.92,87.98,87.78,87.97,88386.0,84.9537,85.0117,84.8184,85.002,88386.0
2024-01-31 11:50:00,87.97,88.09,87.96,88.06,45019.0,85.002,85.1179,84.9923,85.089,45019.0
2024-01-31 12:00:00,88.06,88.16,88.02,88.12,165472.0,85.089,85.1856,85.0503,85.1469,165472.0
2024-01-31 12:10:00,88.12,88.2,88.11,88.15,126127.0,85.1469,85.2242,85.1373,85.1759,126127.0
2024-01-31 12:20:00,88.14,88.31,88.14,88.29,84365.0,85.1663,85.3305,85.1663,85.3112,84365.0
2024-01-31 12:30:00,88.29,88.29,88.0,88.02,110900.0,85.3112,85.3112,85.031,85.0503,110900.0
2024-01-31 12:40:00,88.02,88.11,87.98,88.1,55002.0,85.0503,85.1373,85.0117,85.1276,55002.0
2024-01-31 12:50:00,88.1,88.19,88.07,88.16,58354.0,85.1276,85.2146,85.0986,85.1856,58354.0
2024-01-31 13:00:00,88.15,88.2,88.08,88.1,154914.0,85.1759,85.2242,85.1083,85.1276,154914.0
2024-01-31 13:10:00,88.09,88.16,88.06,88.11,54034.0,85.1179,85.1856,85.089,85.1373,54034.0
2024-01-31 13:20:00,88.12,88.12,87.96,88.04,52037.0,85.1469,85.1469,84.9923,85.0696,52037.0
2024-01-31 13:30:00,88.03,88.08,87.96,87.99,58167.0,85.06,85.1083,84.9923,85.0213,58167.0
2024-01-31 13:40:00,87.99,88.12,87.96,88.11,62283.0,85.0213,85.1469,84.9923,85.1373,62283.0
2024-01-31 13:50:00,88.12,88.17,88.04,88.08,77872.0,85.1469,85.1952,85.0696,85.1083,77872.0
2024-01-31 14:00:00,88.09,88.19,87.67,87.72,344562.0,85.1179,85.2146,84.7121,84.7604,344562.0
2024-01-31 14:10:00,87.73,87.82,87.49,87.5,227288.0,84.7701,84.8571,84.5382,84.5478,227288.0
2024-01-31 14:20:00,87.49,87.55,87.36,87.42,149785.0,84.5382,84.5962,84.4126,84.4705,149785.0
2024-01-31 14:30:00,87.41,87.97,87.3,87.91,363085.0,84.4609,85.002,84.3546,84.944,363085.0
2024-01-31 14:40:00,87.93,88.43,87.93,88.09,381074.0,84.9633,85.4465,84.9633,85.1179,381074.0
2024-01-31 14:50:00,88.1,88.11,87.43,87.46,185945.0,85.1276,85.1373,84.4802,84.5092,185945.0
2024-01-31 15:00:00,87.46,87.52,86.53,86.83,545951.0,84.5092,84.5672,83.6106,83.9005,545951.0
2024-01-31 15:10:00,86.81,87.02,86.55,86.56,391075.0,83.8811,84.084,83.6299,83.6396,391075.0
2024-01-31 15:20:00,86.57,87.02,86.56,86.76,249245.0,83.6492,84.084,83.6396,83.8328,249245.0
2024-01-31 15:30:00,86.76,86.81,86.6,86.76,262190.0,83.8328,83.8811,83.6782,83.8328,262190.0
2024-01-31 15:40:00,86.75,86.86,86.66,86.73,347982.0,83.8232,83.9294,83.7362,83.8038,347982.0
2024-01-31 15:50:00,86.73,87.0,86.7,86.79,1011813.0,83.8038,84.0647,83.7748,83.8618,1011813.0
2024-02-01 09:30:00,86.87,86.87,86.38,86.7,649751.0,83.9391,83.9391,83.4656,83.7748,649751.0
2024-02-01 09:40:00,86.71,86.88,86.47,86.73,278282.0,83.7845,83.9488,83.5526,83.8038,278282.0
2024-02-01 09:50:00,86.72,86.85,86.44,86.57,182995.0,83.7942,83.9198,83.5236,83.6492,182995.0
2024-02-01 10:00:00,86.46,86.65,86.3,86.65,336527.0,83.5429,83.7265,83.3883,83.7265,336527.0
2024-02-01 10:10:00,86.65,86.79,86.56,86.63,158385.0,83.7265,83.8618,83.6396,83.7072,158385.0
2024-02-01 10:20:00,86.63,86.68,86.43,86.67,248462.0,83.7072,83.7555,83.5139,83.7459,248462.0
2024-02-01 10:30:00,86.66,86.95,86.58,86.84,190933.0,83.7362,84.0164,83.6589,83.9101,190933.0
2024-02-01 10:40:00,86.86,86.87,86.59,86.59,263695.0,83.9294,83.9391,83.6686,83.6686,263695.0
2024-02-01 10:50:00,86.59,86.6,86.31,86.33,208810.0,83.6686,83.6782,83.398,83.4173,208810.0
2024-02-01 11:00:00,86.33,86.43,86.27,86.31,184563.0,83.4173,83.5139,83.3593,83.398,184563.0
2024-02-01 11:10:00,86.31,86.41,86.23,86.33,325494.0,83.398,83.4946,83.3207,83.4173,325494.0
2024-02-01 11:20:00,86.33,86.5,86.32,86.47,152425.0,83.4173,83.5816,83.4077,83.5526,152425.0
2024-02-01 11:30:00,86.48,86.69,86.47,86.66,129308.0,83.5623,83.7652,83.5526,83.7362,129308.0
2024-02-01 11:40:00,86.67,86.97,86.66,86.97,102306.0,83.7459,84.0357,83.7362,84.0357,102306.0
2024-02-01 11:50:00,86.97,87.02,86.93,87.02,131123.0,84.0357,84.084,83.9971,84.084,131123.0
2024-02-01 12:00:00,87.03,87.37,87.03,87.33,173523.0,84.0937,84.4222,84.0937,84.3836,173523.0
2024-02-01 12:10:00,87.33,87.4,87.09,87.13,217235.0,84.3836,84.4512,84.1517,84.1903,217235.0
2024-02-01 12:20:00,87.13,87.26,87.13,87.21,124416.0,84.1903,84.3159,84.1903,84.2676,124416.0
2024-02-01 12:30:00,87.22,87.32,87.2,87.31,131816.0,84.2773,84.3739,84.258,84.3643,131816.0
2024-02-01 12:40:00,87.32,87.68,87.28,87.65,216706.0,84.3739,84.7218,84.3353,84.6928,216706.0
2024-02-01 12:50:00,87.66,87.94,87.66,87.82,316865.0,84.7025,84.973,84.7025,84.8571,316865.0
2024-02-01 13:00:00,87.82,87.89,87.45,87.5,249786.0,84.8571,84.9247,84.4995,84.5478,249786.0
2024-02-01 13:10:00,87.5,87.7,87.49,87.62,90695.0,84.5478,84.7411,84.5382,84.6638,90695.0
2024-02-01 13:20:00,87.61,87.64,87.51,87.54,76175.0,84.6541,84.6831,84.5575,84.5865,76175.0
2024-02-01 13:30:00,87.54,87.65,87.47,87.5,119919.0,84.5865,84.6928,84.5189,84.5478,119919.0
2024-02-01 13:40:00,87.5,87.64,87.5,87.51,176438.0,84.5478,84.6831,84.5478,84.5575,176438.0
2024-02-01 13:50:00,87.5,87.76,87.5,87.75,89698.0,84.5478,84.7991,84.5478,84.7894,89698.0
2024-02-01 14:00:00,87.75,87.89,87.74,87.85,106170.0,84.7894,84.9247,84.7798,84.886,106170.0
2024-02-01 14:10:00,87.85,87.87,87.72,87.75,143090.0,84.886,84.9054,84.7604,84.7894,143090.0
2024-02-01 14:20:00,87.76,87.78,87.68,87.68,127697.0,84.7991,84.8184,84.7218,84.7218,127697.0
2024-02-01 14:30:00,87.69,87.75,87.57,87.75,110221.0,84.7314,84.7894,84.6155,84.7894,110221.0
2024-02-01 14:40:00,87.75,87.96,87.74,87.94,125763.0,84.7894,84.9923,84.7798,84.973,125763.0
2024-02-01 14:50:00,87.94,87.99,87.87,87.98,107464.0,84.973,85.0213,84.9054,85.0117,107464.0
2024-02-01 15:00:00,88.0,88.11,87.96,88.05,117763.0,85.031,85.1373,84.9923,85.0793,117763.0
2024-02-01 15:10:00,88.06,88.12,87.98,88.1,169012.0,85.089,85.1469,85.0117,85.1276,169012.0
2024-02-01 15:20:00,88.1,88.11,88.05,88.1,109462.0,85.1276,85.1373,85.0793,85.1276,109462.0
2024-02-01 15:30:00,88.1,88.16,88.05,88.11,361597.0,85.1276,85.1856,85.0793,85.1373,361597.0
2024-02-01 15:40:00,88.12,88.2,88.07,88.08,612495.0,85.1469,85.2242,85.0986,85.1083,612495.0
2024-02-01 15:50:00,88.08,88.35,88.03,88.33,1559266.0,85.1083,85.3692,85.06,85.3498,1559266.0
2024-02-02 09:30:00,87.37,87.37,86.34,86.45,463596.0,84.4222,84.4222,83.427,83.5333,463596.0
2024-02-02 09:40:00,86.45,86.51,86.19,86.32,357535.0,83.5333,83.5913,83.282,83.4077,357535.0
2024-02-02 09:50:00,86.32,86.33,86.1,86.21,502791.0,83.4077,83.4173,83.1951,83.3014,502791.0
2024-02-02 10:00:00,86.22,86.25,85.83,85.93,400455.0,83.311,83.34,82.9342,83.0308,400455.0
2024-02-02 10:10:00,85.92,86.03,85.78,85.95,291504.0,83.0212,83.1274,82.8859,83.0501,291504.0
2024-02-02 10:20:00,85.93,86.23,85.89,86.22,222664.0,83.0308,83.3207,82.9922,83.311,222664.0
2024-02-02 10:30:00,86.25,86.45,86.15,86.42,374374.0,83.34,83.5333,83.2434,83.5043,374374.0
2024-02-02 10:40:00,86.43,86.77,86.42,86.43,403038.0,83.5139,83.8425,83.5043,83.5139,403038.0
2024-02-02 10:50:00,86.44,86.46,86.19,86.42,177641.0,83.5236,83.5429,83.282,83.5043,177641.0
2024-02-02 11:00:00,86.44,86.51,86.32,86.34,228177.0,83.5236,83.5913,83.4077,83.427,228177.0
2024-02-02 11:10:00,86.34,86.47,86.31,86.42,319504.0,83.427,83.5526,83.398,83.5043,319504.0
2024-02-02 11:20:00,86.41,86.59,86.36,86.58,186939.0,83.4946,83.6686,83.4463,83.6589,186939.0
2024-02-02 11:30:00,86.58,86.8,86.57,86.8,200553.0,83.6589,83.8715,83.6492,83.8715,200553.0
2024-02-02 11:40:00,86.8,86.85,86.74,86.82,179109.0,83.8715,83.9198,83.8135,83.8908,179109.0
2024-02-02 11:50:00,86.82,86.86,86.55,86.62,167985.0,83.8908,83.9294,83.6299,83.6975,167985.0
2024-02-02 12:00:00,86.61,86.67,86.54,86.55,199543.0,83.6879,83.7459,83.6202,83.6299,199543.0
2024-02-02 12:10:00,86.53,86.59,86.45,86.55,171297.0,83.6106,83.6686,83.5333,83.6299,171297.0
2024-02-02 12:20:00,86.55,86.67,86.43,86.64,163510.0,83.6299,83.7459,83.5139,83.7169,163510.0
2024-02-02 12:30:00,86.65,86.79,86.63,86.79,150782.0,83.7265,83.8618,83.7072,83.8618,150782.0
2024-02-02 12:40:00,86.79,86.79,86.35,86.47,382429.0,83.8618,83.8618,83.4366,83.5526,382429.0
2024-02-02 12:50:00,86.47,86.58,86.35,86.58,154291.0,83.5526,83.6589,83.4366,83.6589,154291.0
2024-02-02 13:00:00,86.58,86.71,86.54,86.59,145397.0,83.6589,83.7845,83.6202,83.6686,145397.0
2024-02-02 13:10:00,86.59,86.84,86.58,86.83,175662.0,83.6686,83.9101,83.6589,83.9005,175662.0
2024-02-02 13:20:00,86.84,86.93,86.69,86.69,227715.0,83.9101,83.9971,83.7652,83.7652,227715.0
2024-02-02 13:30:00,86.7,86.82,86.65,86.78,159609.0,83.7748,83.8908,83.7265,83.8521,159609.0
2024-02-02 13:40:00,86.79,86.83,86.71,86.81,183093.0,83.8618,83.9005,83.7845,83.8811,183093.0
2024-02-02 13:50:00,86.81,86.89,86.78,86.86,132606.0,83.8811,83.9584,83.8521,83.9294,132606.0
2024-02-02 14:00:00,86.86,87.02,86.86,86.97,176894.0,83.9294,84.084,83.9294,84.0357,176894.0
2024-02-02 14:10:00,86.97,87.2,86.93,87.12,251914.0,84.0357,84.258,83.9971,84.1807,251914.0
2024-02-02 14:20:00,87.12,87.15,86.99,87.15,183489.0,84.1807,84.2097,84.0551,84.2097,183489.0
2024-02-02 14:30:00,87.15,87.36,87.14,87.33,188426.0,84.2097,84.4126,84.2,84.3836,188426.0
2024-02-02 14:40:00,87.34,87.48,87.34,87.41,210245.0,84.3932,84.5285,84.3932,84.4609,210245.0
2024-02-02 14:50:00,87.41,87.54,87.29,87.51,233196.0,84.4609,84.5865,84.3449,84.5575,233196.0
2024-02-02 15:00:00,87.52,87.62,87.42,87.61,210102.0,84.5672,84.6638,84.4705,84.6541,210102.0
2024-02-02 15:10:00,87.61,87.69,87.57,87.67,353976.0,84.6541,84.7314,84.6155,84.7121,353976.0
2024-02-02 15:20:00,87.67,87.78,87.56,87.77,336232.0,84.7121,84.8184,84.6058,84.8087,336232.0
2024-02-02 15:30:00,87.77,87.78,87.49,87.51,647317.0,84.8087,84.8184,84.5382,84.5575,647317.0
2024-02-02 15:40:00,87.52,87.53,87.16,87.2,866761.0,84.5672,84.5768,84.2193,84.258,866761.0
2024-02-02 15:50:00,87.19,87.37,87.13,87.2,1646484.0,84.2483,84.4222,84.1903,84.258,1646484.0
2024-02-05 09:30:00,86.09,86.15,85.45,85.78,303372.0,83.1854,83.2434,82.567,82.8859,303372.0
2024-02-05 09:40:00,85.77,85.94,85.58,85.91,137697.0,82.8762,83.0405,82.6926,83.0115,137697.0
2024-02-05 09:50:00,85.91,85.94,85.66,85.84,130154.0,83.0115,83.0405,82.7699,82.9439,130154.0
2024-02-05 10:00:00,85.83,85.83,85.24,85.28,307084.0,82.9342,82.9342,82.3641,82.4027,307084.0
2024-02-05 10:10:00,85.27,85.47,85.22,85.29,577220.0,82.3931,82.5863,82.3448,82.4124,577220.0
2024-02-05 10:20:00,85.28,85.38,85.15,85.34,168471.0,82.4027,82.4994,82.2771,82.4607,168471.0
2024-02-05 10:30:00,85.35,85.53,85.34,85.52,187451.0,82.4704,82.6443,82.4607,82.6347,187451.0
2024-02-05 10:40:00,85.53,85.61,85.38,85.56,116835.0,82.6443,82.7216,82.4994,82.6733,116835.0
2024-02-05 10:50:00,85.56,85.59,85.37,85.55,75723.0,82.6733,82.7023,82.4897,82.6636,75723.0
2024-02-05 11:00:00,85.55,85.67,85.51,85.65,95164.0,82.6636,82.7796,82.625,82.7603,95164.0
2024-02-05 11:10:00,85.66,85.77,85.65,85.73,113086.0,82.7699,82.8762,82.7603,82.8376,113086.0
2024-02-05 11:20:00,85.72,85.72,85.59,85.62,215367.0,82.8279,82.8279,82.7023,82.7313,215367.0
2024-02-05 11:30:00,85.63,85.68,85.61,85.66,84862.0,82.7409,82.7893,82.7216,82.7699,84862.0
2024-02-05 11:40:00,85.65,85.69,85.58,85.61,148144.0,82.7603,82.7989,82.6926,82.7216,148144.0
2024-02-05 11:50:00,85.6,85.6,85.49,85.53,113677.0,82.712,82.712,82.6057,82.6443,113677.0
2024-02-05 12:00:00,85.53,85.57,85.44,85.51,116358.0,82.6443,82.683,82.5574,82.625,116358.0
2024-02-05 12:10:00,85.51,85.65,85.51,85.55,129904.0,82.625,82.7603,82.625,82.6636,129904.0
2024-02-05 12:20:00,85.56,85.62,85.47,85.61,160029.0,82.6733,82.7313,82.5863,82.7216,160029.0
2024-02-05 12:30:00,85.61,85.67,85.52,85.6,85021.0,82.7216,82.7796,82.6347,82.712,85021.0
2024-02-05 12:40:00,85.59,85.61,85.47,85.51,92297.0,82.7023,82.7216,82.5863,82.625,92297.0
2024-02-05 12:50:00,85.5,85.56,85.44,85.52,120907.0,82.6153,82.6733,82.5574,82.6347,120907.0
2024-02-05 13:00:00,85.52,85.53,85.41,85.52,166760.0,82.6347,82.6443,82.5284,82.6347,166760.0
2024-02-05 13:10:00,85.51,85.66,85.5,85.63,103797.0,82.625,82.7699,82.6153,82.7409,103797.0
2024-02-05 13:20:00,85.62,85.64,85.43,85.43,157190.0,82.7313,82.7506,82.5477,82.5477,157190.0
2024-02-05 13:30:00,85.43,85.6,85.42,85.6,108290.0,82.5477,82.712,82.538,82.712,108290.0
2024-02-05 13:40:00,85.6,85.72,85.55,85.68,88631.0,82.712,82.8279,82.6636,82.7893,88631.0
2024-02-05 13:50:00,85.68,85.74,85.65,85.73,115816.0,82.7893,82.8472,82.7603,82.8376,115816.0
2024-02-05 14:00:00,85.73,85.74,85.61,85.7,140696.0,82.8376,82.8472,82.7216,82.8086,140696.0
2024-02-05 14:10:00,85.7,85.72,85.6,85.64,121067.0,82.8086,82.8279,82.712,82.7506,121067.0
2024-02-05 14:20:00,85.64,85.8,85.63,85.72,123615.0,82.7506,82.9052,82.7409,82.8279,123615.0
2024-02-05 14:30:00,85.72,85.9,85.7,85.83,151011.0,82.8279,83.0018,82.8086,82.9342,151011.0
2024-02-05 14:40:00,85.84,85.94,85.83,85.9,167749.0,82.9439,83.0405,82.9342,83.0018,167749.0
2024-02-05 14:50:00,85.89,85.89,85.79,85.81,205826.0,82.9922,82.9922,82.8955,82.9149,205826.0
2024-02-05 15:00:00,85.8,85.83,85.69,85.73,264889.0,82.9052,82.9342,82.7989,82.8376,264889.0
2024-02-05 15:10:00,85.74,85.86,85.7,85.82,254140.0,82.8472,82.9632,82.8086,82.9245,254140.0
2024-02-05 15:20:00,85.82,86.01,85.79,86.01,203428.0,82.9245,83.1081,82.8955,83.1081,203428.0
2024-02-05 15:30:00,86.01,86.09,85.82,85.84,351985.0,83.1081,83.1854,82.9245,82.9439,351985.0
2024-02-05 15:40:00,85.84,85.86,85.59,85.6,568603.0,82.9439,82.9632,82.7023,82.712,568603.0
2024-02-05 15:50:00,85.6,85.72,85.38,85.4,2123712.0,82.712,82.8279,82.4994,82.5187,2123712.0
2024-02-06 09:30:00,85.48,86.06,85.21,86.05,204881.0,82.596,83.1564,82.3351,83.1468,204881.0
2024-02-06 09:40:00,86.06,86.3,85.98,86.2,174423.0,83.1564,83.3883,83.0791,83.2917,174423.0
2024-02-06 09:50:00,86.22,86.42,86.08,86.21,261605.0,83.311,83.5043,83.1758,83.3014,261605.0
2024-02-06 10:00:00,86.22,86.64,86.15,86.63,532988.0,83.311,83.7169,83.2434,83.7072,532988.0
2024-02-06 10:10:00,86.63,86.68,86.36,86.65,153120.0,83.7072,83.7555,83.4463,83.7265,153120.0
2024-02-06 10:20:00,86.66,86.67,86.38,86.42,242242.0,83.7362,83.7459,83.4656,83.5043,242242.0
2024-02-06 10:30:00,86.42,86.51,86.38,86.4,95426.0,83.5043,83.5913,83.4656,83.485,95426.0
2024-02-06 10:40:00,86.4,86.5,86.35,86.41,141634.0,83.485,83.5816,83.4366,83.4946,141634.0
2024-02-06 10:50:00,86.41,86.48,86.32,86.37,138035.0,83.4946,83.5623,83.4077,83.456,138035.0
2024-02-06 11:00:00,86.38,86.42,86.25,86.34,147663.0,83.4656,83.5043,83.34,83.427,147663.0
2024-02-06 11:10:00,86.35,86.63,86.34,86.63,208524.0,83.4366,83.7072,83.427,83.7072,208524.0
2024-02-06 11:20:00,86.63,86.68,86.54,86.6,88843.0,83.7072,83.7555,83.6202,83.6782,88843.0
2024-02-06 11:30:00,86.6,86.64,86.5,86.52,50007.0,83.6782,83.7169,83.5816,83.6009,50007.0
2024-02-06 11:40:00,86.53,86.53,86.35,86.39,64248.0,83.6106,83.6106,83.4366,83.4753,64248.0
2024-02-06 11:50:00,86.38,86.52,86.38,86.43,178092.0,83.4656,83.6009,83.4656,83.5139,178092.0
2024-02-06 12:00:00,86.42,86.59,86.4,86.51,106790.0,83.5043,83.6686,83.485,83.5913,106790.0
2024-02-06 12:10:00,86.52,86.53,86.38,86.46,58999.0,83.6009,83.6106,83.4656,83.5429,58999.0
2024-02-06 12:20:00,86.46,86.57,86.45,86.55,36464.0,83.5429,83.6492,83.5333,83.6299,36464.0
2024-02-06 12:30:00,86.56,86.62,86.51,86.59,66654.0,83.6396,83.6975,83.5913,83.6686,66654.0
2024-02-06 12:40:00,86.59,86.64,86.49,86.52,161893.0,83.6686,83.7169,83.5719,83.6009,161893.0
2024-02-06 12:50:00,86.52,86.57,86.47,86.47,84381.0,83.6009,83.6492,83.5526,83.5526,84381.0
2024-02-06 13:00:00,86.47,86.61,86.46,86.57,97896.0,83.5526,83.6879,83.5429,83.6492,97896.0
2024-02-06 13:10:00,86.57,86.58,86.46,86.48,101427.0,83.6492,83.6589,83.5429,83.5623,101427.0
2024-02-06 13:20:00,86.47,86.58,86.46,86.56,80262.0,83.5526,83.6589,83.5429,83.6396,80262.0
2024-02-06 13:30:00,86.56,86.64,86.53,86.63,74808.0,83.6396,83.7169,83.6106,83.7072,74808.0
2024-02-06 13:40:00,86.63,86.71,86.55,86.67,50018.0,83.7072,83.7845,83.6299,83.7459,50018.0
2024-02-06 13:50:00,86.68,86.72,86.63,86.67,72213.0,83.7555,83.7942,83.7072,83.7459,72213.0
2024-02-06 14:00:00,86.67,86.68,86.38,86.42,198356.0,83.7459,83.7555,83.4656,83.5043,198356.0
2024-02-06 14:10:00,86.41,86.45,86.31,86.44,104639.0,83.4946,83.5333,83.398,83.5236,104639.0
2024-02-06 14:20:00,86.45,86.58,86.4,86.4,122827.0,83.5333,83.6589,83.485,83.485,122827.0
2024-02-06 14:30:00,86.4,86.47,86.32,86.36,111677.0,83.485,83.5526,83.4077,83.4463,111677.0
2024-02-06 14:40:00,86.36,86.44,86.27,86.44,98749.0,83.4463,83.5236,83.3593,83.5236,98749.0
2024-02-06 14:50:00,86.44,86.54,86.41,86.51,117375.0,83.5236,83.6202,83.4946,83.5913,117375.0
2024-02-06 15:00:00,86.52,86.64,86.49,86.61,333042.0,83.6009,83.7169,83.5719,83.6879,333042.0
2024-02-06 15:10:00,86.61,86.63,86.47,86.55,360924.0,83.6879,83.7072,83.5526,83.6299,360924.0
2024-02-06 15:20:00,86.55,86.6,86.51,86.56,289943.0,83.6299,83.6782,83.5913,83.6396,289943.0
2024-02-06 15:30:00,86.56,86.64,86.48,86.61,343743.0,83.6396,83.7169,83.5623,83.6879,343743.0
2024-02-06 15:40:00,86.61,86.72,86.58,86.6,529252.0,83.6879,83.7942,83.6589,83.6782,529252.0
2024-02-06 15:50:00,86.61,86.69,86.52,86.6,1883178.0,83.6879,83.7652,83.6009,83.6782,1883178.0
2024-02-07 09:30:00,86.89,86.89,86.41,86.54,340934.0,83.9584,83.9584,83.4946,83.6202,340934.0
2024-02-07 09:40:00,86.56,86.57,85.95,86.09,140438.0,83.6396,83.6492,83.0501,83.1854,140438.0
2024-02-07 09:50:00,86.1,86.29,86.1,86.24,196914.0,83.1951,83.3787,83.1951,83.3304,196914.0
2024-02-07 10:00:00,86.25,86.31,86.14,86.28,89330.0,83.34,83.398,83.2337,83.369,89330.0
2024-02-07 10:10:00,86.26,86.55,86.26,86.47,100075.0,83.3497,83.6299,83.3497,83.5526,100075.0
2024-02-07 10:20:00,86.48,86.68,86.45,86.67,50898.0,83.5623,83.7555,83.5333,83.7459,50898.0
2024-02-07 10:30:00,86.67,86.7,86.45,86.55,84905.0,83.7459,83.7748,83.5333,83.6299,84905.0
2024-02-07 10:40:00,86.56,86.57,86.39,86.42,81638.0,83.6396,83.6492,83.4753,83.5043,81638.0
2024-02-07 10:50:00,86.42,86.47,86.37,86.47,75294.0,83.5043,83.5526,83.456,83.5526,75294.0
2024-02-07 11:00:00,86.47,86.54,86.33,86.45,85675.0,83.5526,83.6202,83.4173,83.5333,85675.0
2024-02-07 11:10:00,86.46,86.46,86.33,86.45,97461.0,83.5429,83.5429,83.4173,83.5333,97461.0
2024-02-07 11:20:00,86.45,86.46,86.28,86.3,67032.0,83.5333,83.5429,83.369,83.3883,67032.0
2024-02-07 11:30:00,86.31,86.41,86.31,86.4,48453.0,83.398,83.4946,83.398,83.485,48453.0
2024-02-07 11:40:00,86.41,86.44,86.31,86.38,47794.0,83.4946,83.5236,83.398,83.4656,47794.0
2024-02-07 11:50:00,86.37,86.58,86.33,86.58,80273.0,83.456,83.6589,83.4173,83.6589,80273.0
2024-02-07 12:00:00,86.59,86.64,86.56,86.6,49047.0,83.6686,83.7169,83.6396,83.6782,49047.0
2024-02-07 12:10:00,86.6,86.62,86.51,86.55,40781.0,83.6782,83.6975,83.5913,83.6299,40781.0
2024-02-07 12:20:00,86.55,86.58,86.45,86.51,39293.0,83.6299,83.6589,83.5333,83.5913,39293.0
2024-02-07 12:30:00,86.5,86.5,86.35,86.42,41837.0,83.5816,83.5816,83.4366,83.5043,41837.0
2024-02-07 12:40:00,86.41,86.53,86.4,86.52,41310.0,83.4946,83.6106,83.485,83.6009,41310.0
2024-02-07 12:50:00,86.53,86.66,86.53,86.63,41189.0,83.6106,83.7362,83.6106,83.7072,41189.0
2024-02-07 13:00:00,86.64,86.8,86.61,86.68,94710.0,83.7169,83.8715,83.6879,83.7555,94710.0
2024-02-07 13:10:00,86.69,86.72,86.61,86.69,31518.0,83.7652,83.7942,83.6879,83.7652,31518.0
2024-02-07 13:20:00,86.69,86.8,86.63,86.8,52778.0,83.7652,83.8715,83.7072,83.8715,52778.0
2024-02-07 13:30:00,86.8,86.82,86.68,86.72,62045.0,83.8715,83.8908,83.7555,83.7942,62045.0
2024-02-07 13:40:00,86.73,86.74,86.61,86.7,79020.0,83.8038,83.8135,83.6879,83.7748,79020.0
2024-02-07 13:50:00,86.7,86.86,86.69,86.83,46449.0,83.7748,83.9294,83.7652,83.9005,46449.0
2024-02-07 14:00:00,86.84,86.94,86.84,86.9,36507.0,83.9101,84.0067,83.9101,83.9681,36507.0
2024-02-07 14:10:00,86.9,86.94,86.77,86.78,50846.0,83.9681,84.0067,83.8425,83.8521,50846.0
2024-02-07 14:20:00,86.78,86.84,86.75,86.78,29467.0,83.8521,83.9101,83.8232,83.8521,29467.0
2024-02-07 14:30:00,86.78,86.83,86.76,86.8,43845.0,83.8521,83.9005,83.8328,83.8715,43845.0
2024-02-07 14:40:00,86.81,86.94,86.81,86.86,58528.0,83.8811,84.0067,83.8811,83.9294,58528.0
2024-02-07 14:50:00,86.86,86.9,86.82,86.88,50533.0,83.9294,83.9681,83.8908,83.9488,50533.0
2024-02-07 15:00:00,86.88,86.92,86.79,86.85,113249.0,83.9488,83.9874,83.8618,83.9198,113249.0
2024-02-07 15:10:00,86.86,86.89,86.69,86.78,135169.0,83.9294,83.9584,83.7652,83.8521,135169.0
2024-02-07 15:20:00,86.77,86.78,86.71,86.72,65797.0,83.8425,83.8521,83.7845,83.7942,65797.0
2024-02-07 15:30:00,86.72,86.73,86.62,86.65,139724.0,83.7942,83.8038,83.6975,83.7265,139724.0
2024-02-07 15:40:00,86.64,86.68,86.46,86.47,197006.0,83.7169,83.7555,83.5429,83.5526,197006.0
2024-02-07 15:50:00,86.47,86.52,86.33,86.46,613155.0,83.5526,83.6009,83.4173,83.5429,613155.0
2024-02-08 09:30:00,86.22,86.66,86.22,86.38,201654.0,83.311,83.7362,83.311,83.4656,201654.0
2024-02-08 09:40:00,86.4,86.55,86.4,86.45,89850.0,83.485,83.6299,83.485,83.5333,89850.0
2024-02-08 09:50:00,86.45,86.82,86.45,86.77,56682.0,83.5333,83.8908,83.5333,83.8425,56682.0
2024-02-08 10:00:00,86.77,86.95,86.77,86.88,75418.0,83.8425,84.0164,83.8425,83.9488,75418.0
2024-02-08 10:10:00,86.87,86.95,86.83,86.93,48564.0,83.9391,84.0164,83.9005,83.9971,48564.0
2024-02-08 10:20:00,86.95,87.07,86.9,86.94,47995.0,84.0164,84.1324,83.9681,84.0067,47995.0
2024-02-08 10:30:00,86.93,86.93,86.72,86.73,73944.0,83.9971,83.9971,83.7942,83.8038,73944.0
2024-02-08 10:40:00,86.73,86.73,86.41,86.42,109925.0,83.8038,83.8038,83.4946,83.5043,109925.0
2024-02-08 10:50:00,86.41,86.67,86.4,86.66,130781.0,83.4946,83.7459,83.485,83.7362,130781.0
2024-02-08 11:00:00,86.66,86.68,86.52,86.52,97215.0,83.7362,83.7555,83.6009,83.6009,97215.0
2024-02-08 11:10:00,86.52,86.57,86.44,86.46,66603.0,83.6009,83.6492,83.5236,83.5429,66603.0
2024-02-08 11:20:00,86.46,86.46,86.36,86.45,78923.0,83.5429,83.5429,83.4463,83.5333,78923.0
2024-02-08 11:30:00,86.43,86.64,86.42,86.61,62084.0,83.5139,83.7169,83.5043,83.6879,62084.0
2024-02-08 11:40:00,86.61,86.73,86.59,86.72,81291.0,83.6879,83.8038,83.6686,83.7942,81291.0
2024-02-08 11:50:00,86.72,86.76,86.68,86.73,47720.0,83.7942,83.8328,83.7555,83.8038,47720.0
2024-02-08 12:00:00,86.74,86.84,86.74,86.8,48791.0,83.8135,83.9101,83.8135,83.8715,48791.0
2024-02-08 12:10:00,86.81,86.84,86.75,86.8,27030.0,83.8811,83.9101,83.8232,83.8715,27030.0
2024-02-08 12:20:00,86.8,86.91,86.76,86.9,25545.0,83.8715,83.9778,83.8328,83.9681,25545.0
2024-02-08 12:30:00,86.9,86.91,86.85,86.88,38236.0,83.9681,83.9778,83.9198,83.9488,38236.0
2024-02-08 12:40:00,86.89,86.95,86.86,86.87,28657.0,83.9584,84.0164,83.9294,83.9391,28657.0
2024-02-08 12:50:00,86.86,86.9,86.83,86.86,46878.0,83.9294,83.9681,83.9005,83.9294,46878.0
2024-02-08 13:00:00,86.85,87.08,86.85,87.04,167812.0,83.9198,84.142,83.9198,84.1034,167812.0
2024-02-08 13:10:00,87.04,87.11,87.03,87.07,71946.0,84.1034,84.171,84.0937,84.1324,71946.0
2024-02-08 13:20:00,87.07,87.08,86.97,87.02,86025.0,84.1324,84.142,84.0357,84.084,86025.0
2024-02-08 13:30:00,87.03,87.07,86.96,87.06,61559.0,84.0937,84.1324,84.0261,84.1227,61559.0
2024-02-08 13:40:00,87.07,87.13,87.04,87.12,57874.0,84.1324,84.1903,84.1034,84.1807,57874.0
2024-02-08 13:50:00,87.12,87.24,87.09,87.23,48894.0,84.1807,84.2966,84.1517,84.287,48894.0
2024-02-08 14:00:00,87.24,87.29,87.18,87.22,69373.0,84.2966,84.3449,84.2386,84.2773,69373.0
2024-02-08 14:10:00,87.22,87.3,87.22,87.27,102687.0,84.2773,84.3546,84.2773,84.3256,102687.0
2024-02-08 14:20:00,87.27,87.28,87.17,87.19,93299.0,84.3256,84.3353,84.229,84.2483,93299.0
2024-02-08 14:30:00,87.18,87.19,87.08,87.18,100283.0,84.2386,84.2483,84.142,84.2386,100283.0
2024-02-08 14:40:00,87.18,87.19,87.09,87.14,93985.0,84.2386,84.2483,84.1517,84.2,93985.0
2024-02-08 14:50:00,87.14,87.2,87.13,87.17,89242.0,84.2,84.258,84.1903,84.229,89242.0
2024-02-08 15:00:00,87.18,87.2,87.02,87.02,63993.0,84.2386,84.258,84.084,84.084,63993.0
2024-02-08 15:10:00,87.02,87.11,87.02,87.11,50113.0,84.084,84.171,84.084,84.171,50113.0
2024-02-08 15:20:00,87.1,87.19,87.09,87.13,64034.0,84.1613,84.2483,84.1517,84.1903,64034.0
2024-02-08 15:30:00,87.12,87.13,86.99,87.01,126293.0,84.1807,84.1903,84.0551,84.0744,126293.0
2024-02-08 15:40:00,87.02,87.13,87.02,87.09,326769.0,84.084,84.1903,84.084,84.1517,326769.0
2024-02-08 15:50:00,87.09,87.15,86.97,87.06,480877.0,84.1517,84.2097,84.0357,84.1227,480877.0
2024-02-09 09:30:00,87.02,87.32,86.73,87.15,190497.0,84.084,84.3739,83.8038,84.2097,190497.0
2024-02-09 09:40:00,87.14,87.27,86.72,86.77,98242.0,84.2,84.3256,83.7942,83.8425,98242.0
2024-02-09 09:50:00,86.76,86.84,86.57,86.83,126701.0,83.8328,83.9101,83.6492,83.9005,126701.0
2024-02-09 10:00:00,86.84,86.9,86.61,86.78,96879.0,83.9101,83.9681,83.6879,83.8521,96879.0
2024-02-09 10:10:00,86.78,86.78,86.42,86.44,173161.0,83.8521,83.8521,83.5043,83.5236,173161.0
2024-02-09 10:20:00,86.43,86.46,86.28,86.3,115268.0,83.5139,83.5429,83.369,83.3883,115268.0
2024-02-09 10:30:00,86.31,86.54,86.21,86.48,122913.0,83.398,83.6202,83.3014,83.5623,122913.0
2024-02-09 10:40:00,86.48,86.62,86.43,86.56,73422.0,83.5623,83.6975,83.5139,83.6396,73422.0
2024-02-09 10:50:00,86.56,86.66,86.48,86.65,74797.0,83.6396,83.7362,83.5623,83.7265,74797.0
2024-02-09 11:00:00,86.66,86.71,86.61,86.65,100213.0,83.7362,83.7845,83.6879,83.7265,100213.0
2024-02-09 11:10:00,86.64,86.65,86.43,86.5,99646.0,83.7169,83.7265,83.5139,83.5816,99646.0
2024-02-09 11:20:00,86.5,86.51,86.36,86.46,91497.0,83.5816,83.5913,83.4463,83.5429,91497.0
2024-02-09 11:30:00,86.46,86.56,86.44,86.48,31192.0,83.5429,83.6396,83.5236,83.5623,31192.0
2024-02-09 11:40:00,86.48,86.53,86.45,86.48,44795.0,83.5623,83.6106,83.5333,83.5623,44795.0
2024-02-09 11:50:00,86.48,86.55,86.43,86.54,64706.0,83.5623,83.6299,83.5139,83.6202,64706.0
2024-02-09 12:00:00,86.53,86.57,86.5,86.54,49413.0,83.6106,83.6492,83.5816,83.6202,49413.0
2024-02-09 12:10:00,86.54,86.6,86.52,86.53,39707.0,83.6202,83.6782,83.6009,83.6106,39707.0
2024-02-09 12:20:00,86.51,86.64,86.5,86.63,90390.0,83.5913,83.7169,83.5816,83.7072,90390.0
2024-02-09 12:30:00,86.63,86.71,86.59,86.63,230734.0,83.7072,83.7845,83.6686,83.7072,230734.0
2024-02-09 12:40:00,86.64,86.74,86.64,86.74,41439.0,83.7169,83.8135,83.7169,83.8135,41439.0
2024-02-09 12:50:00,86.74,86.84,86.68,86.81,45654.0,83.8135,83.9101,83.7555,83.8811,45654.0
2024-02-09 13:00:00,86.81,86.86,86.78,86.84,67860.0,83.8811,83.9294,83.8521,83.9101,67860.0
2024-02-09 13:10:00,86.87,86.92,86.81,86.92,52880.0,83.9391,83.9874,83.8811,83.9874,52880.0
2024-02-09 13:20:00,86.93,86.98,86.9,86.97,52058.0,83.9971,84.0454,83.9681,84.0357,52058.0
2024-02-09 13:30:00,86.97,86.99,86.91,86.95,45319.0,84.0357,84.0551,83.9778,84.0164,45319.0
2024-02-09 13:40:00,86.94,86.95,86.86,86.89,74089.0,84.0067,84.0164,83.9294,83.9584,74089.0
2024-02-09 13:50:00,86.88,86.88,86.8,86.85,36902.0,83.9488,83.9488,83.8715,83.9198,36902.0
2024-02-09 14:00:00,86.85,86.95,86.85,86.92,39194.0,83.9198,84.0164,83.9198,83.9874,39194.0
2024-02-09 14:10:00,86.93,87.03,86.92,87.0,44751.0,83.9971,84.0937,83.9874,84.0647,44751.0
2024-02-09 14:20:00,87.0,87.04,86.9,87.02,73487.0,84.0647,84.1034,83.9681,84.084,73487.0
2024-02-09 14:30:00,87.02,87.07,86.96,87.06,38747.0,84.084,84.1324,84.0261,84.1227,38747.0
2024-02-09 14:40:00,87.08,87.14,87.03,87.03,49419.0,84.142,84.2,84.0937,84.0937,49419.0
2024-02-09 14:50:00,87.02,87.04,86.88,86.92,49106.0,84.084,84.1034,83.9488,83.9874,49106.0
2024-02-09 15:00:00,86.92,86.95,86.83,86.91,45281.0,83.9874,84.0164,83.9005,83.9778,45281.0
2024-02-09 15:10:00,86.91,87.02,86.9,86.96,138320.0,83.9778,84.084,83.9681,84.0261,138320.0
2024-02-09 15:20:00,86.96,87.02,86.95,86.97,64454.0,84.0261,84.084,84.0164,84.0357,64454.0
2024-02-09 15:30:00,86.97,87.06,86.91,87.03,133420.0,84.0357,84.1227,83.9778,84.0937,133420.0
2024-02-09 15:40:00,87.03,87.07,86.94,87.03,160083.0,84.0937,84.1324,84.0067,84.0937,160083.0
2024-02-09 15:50:00,87.03,87.21,87.01,87.2,1020525.0,84.0937,84.2676,84.0744,84.258,1020525.0
2024-02-12 09:30:00,87.36,87.81,87.15,87.4,318223.0,84.4126,84.8474,84.2097,84.4512,318223.0
2024-02-12 09:40:00,87.41,87.58,87.37,87.55,104573.0,84.4609,84.6251,84.4222,84.5962,104573.0
2024-02-12 09:50:00,87.54,87.63,87.49,87.53,66030.0,84.5865,84.6735,84.5382,84.5768,66030.0
2024-02-12 10:00:00,87.53,87.59,87.39,87.59,100824.0,84.5768,84.6348,84.4416,84.6348,100824.0
2024-02-12 10:10:00,87.59,87.62,87.37,87.39,36223.0,84.6348,84.6638,84.4222,84.4416,36223.0
2024-02-12 10:20:00,87.39,87.44,87.25,87.25,91464.0,84.4416,84.4899,84.3063,84.3063,91464.0
2024-02-12 10:30:00,87.25,87.38,87.16,87.17,53279.0,84.3063,84.4319,84.2193,84.229,53279.0
2024-02-12 10:40:00,87.18,87.19,87.04,87.05,53853.0,84.2386,84.2483,84.1034,84.113,53853.0
2024-02-12 10:50:00,87.05,87.16,87.03,87.06,90612.0,84.113,84.2193,84.0937,84.1227,90612.0
2024-02-12 11:00:00,87.06,87.32,87.06,87.28,70865.0,84.1227,84.3739,84.1227,84.3353,70865.0
2024-02-12 11:10:00,87.3,87.42,87.28,87.4,56926.0,84.3546,84.4705,84.3353,84.4512,56926.0
2024-02-12 11:20:00,87.4,87.58,87.4,87.54,68056.0,84.4512,84.6251,84.4512,84.5865,68056.0
2024-02-12 11:30:00,87.54,87.64,87.41,87.42,86548.0,84.5865,84.6831,84.4609,84.4705,86548.0
2024-02-12 11:40:00,87.42,87.45,87.25,87.26,89423.0,84.4705,84.4995,84.3063,84.3159,89423.0
2024-02-12 11:50:00,87.26,87.37,87.25,87.32,51371.0,84.3159,84.4222,84.3063,84.3739,51371.0
2024-02-12 12:00:00,87.31,87.52,87.3,87.47,53517.0,84.3643,84.5672,84.3546,84.5189,53517.0
2024-02-12 12:10:00,87.48,87.54,87.42,87.51,42647.0,84.5285,84.5865,84.4705,84.5575,42647.0
2024-02-12 12:20:00,87.51,87.51,87.38,87.4,47336.0,84.5575,84.5575,84.4319,84.4512,47336.0
2024-02-12 12:30:00,87.4,87.41,87.31,87.32,57374.0,84.4512,84.4609,84.3643,84.3739,57374.0
2024-02-12 12:40:00,87.32,87.39,87.29,87.37,37474.0,84.3739,84.4416,84.3449,84.4222,37474.0
2024-02-12 12:50:00,87.38,87.47,87.37,87.44,39775.0,84.4319,84.5189,84.4222,84.4899,39775.0
2024-02-12 13:00:00,87.45,87.47,87.32,87.32,36723.0,84.4995,84.5189,84.3739,84.3739,36723.0
2024-02-12 13:10:00,87.33,87.34,87.24,87.32,39302.0,84.3836,84.3932,84.2966,84.3739,39302.0
2024-02-12 13:20:00,87.32,87.34,87.23,87.28,45480.0,84.3739,84.3932,84.287,84.3353,45480.0
2024-02-12 13:30:00,87.28,87.4,87.25,87.36,59311.0,84.3353,84.4512,84.3063,84.4126,59311.0
2024-02-12 13:40:00,87.36,87.42,87.29,87.42,39163.0,84.4126,84.4705,84.3449,84.4705,39163.0
2024-02-12 13:50:00,87.42,87.48,87.36,87.4,21696.0,84.4705,84.5285,84.4126,84.4512,21696.0
2024-02-12 14:00:00,87.38,87.47,87.33,87.35,42444.0,84.4319,84.5189,84.3836,84.4029,42444.0
2024-02-12 14:10:00,87.35,87.35,87.03,87.03,62561.0,84.4029,84.4029,84.0937,84.0937,62561.0
2024-02-12 14:20:00,87.02,87.16,87.0,87.11,64691.0,84.084,84.2193,84.0647,84.171,64691.0
2024-02-12 14:30:00,87.11,87.22,87.09,87.16,60556.0,84.171,84.2773,84.1517,84.2193,60556.0
2024-02-12 14:40:00,87.16,87.19,87.11,87.12,45609.0,84.2193,84.2483,84.171,84.1807,45609.0
2024-02-12 14:50:00,87.11,87.18,87.06,87.17,45299.0,84.171,84.2386,84.1227,84.229,45299.0
2024-02-12 15:00:00,87.17,87.3,87.17,87.24,78602.0,84.229,84.3546,84.229,84.2966,78602.0
2024-02-12 15:10:00,87.24,87.26,87.18,87.24,44747.0,84.2966,84.3159,84.2386,84.2966,44747.0
2024-02-12 15:20:00,87.23,87.25,87.03,87.03,48634.0,84.287,84.3063,84.0937,84.0937,48634.0
2024-02-12 15:30:00,87.03,87.1,86.93,87.08,174555.0,84.0937,84.1613,83.9971,84.142,174555.0
2024-02-12 15:40:00,87.07,87.26,87.07,87.25,140647.0,84.1324,84.3159,84.1324,84.3063,140647.0
2024-02-12 15:50:00,87.24,87.25,87.02,87.1,435731.0,84.2966,84.3063,84.084,84.1613,435731.0
2024-02-13 09:30:00,85.25,85.25,84.42,84.75,856213.0,82.3738,82.3738,81.5718,81.8906,856213.0
2024-02-13 09:40:00,84.75,84.82,84.46,84.54,245350.0,81.8906,81.9583,81.6104,81.6877,245350.0
2024-02-13 09:50:00,84.53,84.57,84.24,84.44,356400.0,81.6781,81.7167,81.3978,81.5911,356400.0
2024-02-13 10:00:00,84.44,84.74,84.34,84.56,788539.0,81.5911,81.881,81.4945,81.707,788539.0
2024-02-13 10:10:00,84.57,84.69,84.45,84.59,221935.0,81.7167,81.8327,81.6008,81.736,221935.0
2024-02-13 10:20:00,84.6,84.62,84.4,84.54,213790.0,81.7457,81.765,81.5524,81.6877,213790.0
2024-02-13 10:30:00,84.54,84.57,84.33,84.45,193823.0,81.6877,81.7167,81.4848,81.6008,193823.0
2024-02-13 10:40:00,84.44,84.58,84.38,84.53,105293.0,81.5911,81.7264,81.5331,81.6781,105293.0
2024-02-13 10:50:00,84.54,84.74,84.51,84.72,354063.0,81.6877,81.881,81.6587,81.8616,354063.0
2024-02-13 11:00:00,84.73,84.83,84.65,84.79,272328.0,81.8713,81.9679,81.794,81.9293,272328.0
2024-02-13 11:10:00,84.79,84.96,84.76,84.9,98787.0,81.9293,82.0935,81.9003,82.0356,98787.0
2024-02-13 11:20:00,84.91,85.12,84.87,85.1,85861.0,82.0452,82.2481,82.0066,82.2288,85861.0
2024-02-13 11:30:00,85.11,85.26,85.09,85.14,109980.0,82.2385,82.3834,82.2192,82.2675,109980.0
2024-02-13 11:40:00,85.14,85.22,85.09,85.14,151911.0,82.2675,82.3448,82.2192,82.2675,151911.0
2024-02-13 11:50:00,85.13,85.14,85.02,85.09,88863.0,82.2578,82.2675,82.1515,82.2192,88863.0
2024-02-13 12:00:00,85.09,85.17,85.03,85.08,104254.0,82.2192,82.2965,82.1612,82.2095,104254.0
2024-02-13 12:10:00,85.08,85.15,85.05,85.08,96828.0,82.2095,82.2771,82.1805,82.2095,96828.0
2024-02-13 12:20:00,85.08,85.14,85.03,85.06,117606.0,82.2095,82.2675,82.1612,82.1902,117606.0
2024-02-13 12:30:00,85.07,85.15,85.04,85.15,45637.0,82.1998,82.2771,82.1708,82.2771,45637.0
2024-02-13 12:40:00,85.14,85.17,85.05,85.13,45463.0,82.2675,82.2965,82.1805,82.2578,45463.0
2024-02-13 12:50:00,85.13,85.22,85.07,85.12,49160.0,82.2578,82.3448,82.1998,82.2481,49160.0
2024-02-13 13:00:00,85.13,85.13,84.91,84.91,51123.0,82.2578,82.2578,82.0452,82.0452,51123.0
2024-02-13 13:10:00,84.9,84.98,84.84,84.97,58664.0,82.0356,82.1129,81.9776,82.1032,58664.0
2024-02-13 13:20:00,84.97,85.02,84.92,85.02,52873.0,82.1032,82.1515,82.0549,82.1515,52873.0
2024-02-13 13:30:00,85.0,85.01,84.84,84.88,93377.0,82.1322,82.1419,81.9776,82.0162,93377.0
2024-02-13 13:40:00,84.87,84.87,84.77,84.79,61544.0,82.0066,82.0066,81.91,81.9293,61544.0
2024-02-13 13:50:00,84.79,84.94,84.78,84.93,87251.0,81.9293,82.0742,81.9196,82.0646,87251.0
2024-02-13 14:00:00,84.92,85.03,84.88,84.93,86086.0,82.0549,82.1612,82.0162,82.0646,86086.0
2024-02-13 14:10:00,84.93,84.93,84.73,84.79,157237.0,82.0646,82.0646,81.8713,81.9293,157237.0
2024-02-13 14:20:00,84.78,84.79,84.59,84.63,187244.0,81.9196,81.9293,81.736,81.7747,187244.0
2024-02-13 14:30:00,84.61,84.8,84.61,84.74,90240.0,81.7554,81.9389,81.7554,81.881,90240.0
2024-02-13 14:40:00,84.74,84.75,84.46,84.47,93331.0,81.881,81.8906,81.6104,81.6201,93331.0
2024-02-13 14:50:00,84.47,84.47,84.32,84.42,129488.0,81.6201,81.6201,81.4751,81.5718,129488.0
2024-02-13 15:00:00,84.42,84.49,84.37,84.44,129643.0,81.5718,81.6394,81.5235,81.5911,129643.0
2024-02-13 15:10:00,84.45,84.53,84.4,84.41,132354.0,81.6008,81.6781,81.5524,81.5621,132354.0
2024-02-13 15:20:00,84.42,84.6,84.38,84.59,227257.0,81.5718,81.7457,81.5331,81.736,227257.0
2024-02-13 15:30:00,84.59,84.82,84.54,84.77,273167.0,81.736,81.9583,81.6877,81.91,273167.0
2024-02-13 15:40:00,84.77,85.08,84.75,85.05,425923.0,81.91,82.2095,81.8906,82.1805,425923.0
2024-02-13 15:50:00,85.06,85.43,85.0,85.39,1429075.0,82.1902,82.5477,82.1322,82.509,1429075.0
2024-02-14 09:30:00,85.79,86.27,85.65,85.85,347051.0,82.8955,83.3593,82.7603,82.9535,347051.0
2024-02-14 09:40:00,85.86,86.14,85.69,85.73,231293.0,82.9632,83.2337,82.7989,82.8376,231293.0
2024-02-14 09:50:00,85.73,85.8,85.49,85.56,227957.0,82.8376,82.9052,82.6057,82.6733,227957.0
2024-02-14 10:00:00,85.58,85.68,85.41,85.55,106188.0,82.6926,82.7893,82.5284,82.6636,106188.0
2024-02-14 10:10:00,85.55,85.82,85.55,85.81,63219.0,82.6636,82.9245,82.6636,82.9149,63219.0
2024-02-14 10:20:00,85.83,86.15,85.83,85.99,68432.0,82.9342,83.2434,82.9342,83.0888,68432.0
2024-02-14 10:30:00,86.01,86.11,85.93,85.94,142440.0,83.1081,83.2047,83.0308,83.0405,142440.0
2024-02-14 10:40:00,85.95,85.96,85.78,85.84,117703.0,83.0501,83.0598,82.8859,82.9439,117703.0
2024-02-14 10:50:00,85.86,85.88,85.72,85.76,60899.0,82.9632,82.9825,82.8279,82.8666,60899.0
2024-02-14 11:00:00,85.75,85.8,85.6,85.76,83512.0,82.8569,82.9052,82.712,82.8666,83512.0
2024-02-14 11:10:00,85.77,85.92,85.74,85.91,34791.0,82.8762,83.0212,82.8472,83.0115,34791.0
2024-02-14 11:20:00,85.91,86.02,85.81,85.94,159818.0,83.0115,83.1178,82.9149,83.0405,159818.0
2024-02-14 11:30:00,85.94,85.96,85.87,85.87,32935.0,83.0405,83.0598,82.9728,82.9728,32935.0
2024-02-14 11:40:00,85.88,85.9,85.73,85.85,48627.0,82.9825,83.0018,82.8376,82.9535,48627.0
2024-02-14 11:50:00,85.85,85.88,85.73,85.73,53660.0,82.9535,82.9825,82.8376,82.8376,53660.0
2024-02-14 12:00:00,85.73,85.73,85.52,85.61,211623.0,82.8376,82.8376,82.6347,82.7216,211623.0
2024-02-14 12:10:00,85.61,85.92,85.61,85.9,104293.0,82.7216,83.0212,82.7216,83.0018,104293.0
2024-02-14 12:20:00,85.88,85.98,85.87,85.98,143807.0,82.9825,83.0791,82.9728,83.0791,143807.0
2024-02-14 12:30:00,85.99,86.02,85.85,85.9,62059.0,83.0888,83.1178,82.9535,83.0018,62059.0
2024-02-14 12:40:00,85.9,86.0,85.89,85.99,44810.0,83.0018,83.0985,82.9922,83.0888,44810.0
2024-02-14 12:50:00,86.0,86.01,85.87,85.88,28695.0,83.0985,83.1081,82.9728,82.9825,28695.0
2024-02-14 13:00:00,85.88,86.04,85.86,85.95,50597.0,82.9825,83.1371,82.9632,83.0501,50597.0
2024-02-14 13:10:00,85.95,86.02,85.89,85.96,62895.0,83.0501,83.1178,82.9922,83.0598,62895.0
2024-02-14 13:20:00,85.97,86.01,85.92,86.01,25985.0,83.0695,83.1081,83.0212,83.1081,25985.0
2024-02-14 13:30:00,86.02,86.25,86.0,86.2,203200.0,83.1178,83.34,83.0985,83.2917,203200.0
2024-02-14 13:40:00,86.21,86.24,86.1,86.18,87990.0,83.3014,83.3304,83.1951,83.2724,87990.0
2024-02-14 13:50:00,86.19,86.21,86.11,86.18,42651.0,83.282,83.3014,83.2047,83.2724,42651.0
2024-02-14 14:00:00,86.18,86.2,85.9,85.95,52846.0,83.2724,83.2917,83.0018,83.0501,52846.0
2024-02-14 14:10:00,85.94,86.17,85.93,86.1,69518.0,83.0405,83.2627,83.0308,83.1951,69518.0
2024-02-14 14:20:00,86.1,86.24,86.1,86.19,197176.0,83.1951,83.3304,83.1951,83.282,197176.0
2024-02-14 14:30:00,86.2,86.31,86.12,86.29,65015.0,83.2917,83.398,83.2144,83.3787,65015.0
2024-02-14 14:40:00,86.28,86.31,86.22,86.29,77983.0,83.369,83.398,83.311,83.3787,77983.0
2024-02-14 14:50:00,86.28,86.32,86.21,86.32,47830.0,83.369,83.4077,83.3014,83.4077,47830.0
2024-02-14 15:00:00,86.33,86.41,86.24,86.37,157421.0,83.4173,83.4946,83.3304,83.456,157421.0
2024-02-14 15:10:00,86.38,86.46,86.32,86.41,108148.0,83.4656,83.5429,83.4077,83.4946,108148.0
2024-02-14 15:20:00,86.42,86.56,86.42,86.49,394589.0,83.5043,83.6396,83.5043,83.5719,394589.0
2024-02-14 15:30:00,86.49,86.51,86.2,86.28,218495.0,83.5719,83.5913,83.2917,83.369,218495.0
2024-02-14 15:40:00,86.27,86.39,86.24,86.25,256410.0,83.3593,83.4753,83.3304,83.34,256410.0
2024-02-14 15:50:00,86.24,86.31,85.91,86.09,1175558.0,83.3304,83.398,83.0115,83.1854,1175558.0
2024-02-15 09:30:00,86.8,87.7,86.8,87.63,240612.0,83.8715,84.7411,83.8715,84.6735,240612.0
2024-02-15 09:40:00,87.62,87.95,87.53,87.78,168608.0,84.6638,84.9827,84.5768,84.8184,168608.0
2024-02-15 09:50:00,87.76,87.86,87.64,87.71,100877.0,84.7991,84.8957,84.6831,84.7508,100877.0
2024-02-15 10:00:00,87.72,87.77,87.54,87.72,103960.0,84.7604,84.8087,84.5865,84.7604,103960.0
2024-02-15 10:10:00,87.72,87.76,87.54,87.64,101698.0,84.7604,84.7991,84.5865,84.6831,101698.0
2024-02-15 10:20:00,87.64,87.86,87.5,87.74,134227.0,84.6831,84.8957,84.5478,84.7798,134227.0
2024-02-15 10:30:00,87.74,87.76,87.45,87.57,124140.0,84.7798,84.7991,84.4995,84.6155,124140.0
2024-02-15 10:40:00,87.57,87.57,87.4,87.48,177159.0,84.6155,84.6155,84.4512,84.5285,177159.0
2024-02-15 10:50:00,87.48,87.56,87.45,87.51,127031.0,84.5285,84.6058,84.4995,84.5575,127031.0
2024-02-15 11:00:00,87.52,87.68,87.52,87.55,102576.0,84.5672,84.7218,84.5672,84.5962,102576.0
2024-02-15 11:10:00,87.55,87.66,87.47,87.53,110056.0,84.5962,84.7025,84.5189,84.5768,110056.0
2024-02-15 11:20:00,87.52,87.57,87.41,87.45,129310.0,84.5672,84.6155,84.4609,84.4995,129310.0
2024-02-15 11:30:00,87.45,87.48,87.34,87.47,50889.0,84.4995,84.5285,84.3932,84.5189,50889.0
2024-02-15 11:40:00,87.46,87.51,87.4,87.47,29783.0,84.5092,84.5575,84.4512,84.5189,29783.0
2024-02-15 11:50:00,87.45,87.53,87.37,87.52,50417.0,84.4995,84.5768,84.4222,84.5672,50417.0
2024-02-15 12:00:00,87.52,87.64,87.48,87.59,55023.0,84.5672,84.6831,84.5285,84.6348,55023.0
2024-02-15 12:10:00,87.59,87.67,87.55,87.66,48663.0,84.6348,84.7121,84.5962,84.7025,48663.0
2024-02-15 12:20:00,87.65,87.65,87.53,87.61,104485.0,84.6928,84.6928,84.5768,84.6541,104485.0
2024-02-15 12:30:00,87.62,87.66,87.58,87.63,45541.0,84.6638,84.7025,84.6251,84.6735,45541.0
2024-02-15 12:40:00,87.62,87.67,87.58,87.6,50333.0,84.6638,84.7121,84.6251,84.6445,50333.0
2024-02-15 12:50:00,87.6,87.7,87.59,87.65,55701.0,84.6445,84.7411,84.6348,84.6928,55701.0
2024-02-15 13:00:00,87.65,87.76,87.63,87.75,25813.0,84.6928,84.7991,84.6735,84.7894,25813.0
2024-02-15 13:10:00,87.76,87.87,87.76,87.87,44661.0,84.7991,84.9054,84.7991,84.9054,44661.0
2024-02-15 13:20:00,87.87,87.99,87.86,87.97,82954.0,84.9054,85.0213,84.8957,85.002,82954.0
2024-02-15 13:30:00,87.98,88.01,87.91,87.91,37796.0,85.0117,85.0406,84.944,84.944,37796.0
2024-02-15 13:40:00,87.92,88.0,87.84,87.96,67684.0,84.9537,85.031,84.8764,84.9923,67684.0
2024-02-15 13:50:00,87.96,88.07,87.95,88.02,75895.0,84.9923,85.0986,84.9827,85.0503,75895.0
2024-02-15 14:00:00,88.03,88.08,87.99,88.02,46291.0,85.06,85.1083,85.0213,85.0503,46291.0
2024-02-15 14:10:00,88.02,88.04,87.91,88.02,44252.0,85.0503,85.0696,84.944,85.0503,44252.0
2024-02-15 14:20:00,88.02,88.03,87.89,87.97,70046.0,85.0503,85.06,84.9247,85.002,70046.0
2024-02-15 14:30:00,87.96,88.03,87.9,88.01,87222.0,84.9923,85.06,84.9344,85.0406,87222.0
2024-02-15 14:40:00,88.0,88.01,87.91,87.95,59645.0,85.031,85.0406,84.944,84.9827,59645.0
2024-02-15 14:50:00,87.95,88.09,87.88,88.08,60295.0,84.9827,85.1179,84.915,85.1083,60295.0
2024-02-15 15:00:00,88.09,88.11,87.91,87.98,73592.0,85.1179,85.1373,84.944,85.0117,73592.0
2024-02-15 15:10:00,87.98,88.15,87.98,88.14,68678.0,85.0117,85.1759,85.0117,85.1663,68678.0
2024-02-15 15:20:00,88.14,88.14,87.94,87.98,80754.0,85.1663,85.1663,84.973,85.0117,80754.0
2024-02-15 15:30:00,87.97,88.01,87.82,87.84,98522.0,85.002,85.0406,84.8571,84.8764,98522.0
2024-02-15 15:40:00,87.84,87.92,87.82,87.9,244799.0,84.8764,84.9537,84.8571,84.9344,244799.0
2024-02-15 15:50:00,87.9,88.06,87.85,88.04,743671.0,84.9344,85.089,84.886,85.0696,743671.0
2024-02-16 09:30:00,86.94,87.07,86.45,87.0,321402.0,84.0067,84.1324,83.5333,84.0647,321402.0
2024-02-16 09:40:00,87.03,87.1,86.87,86.93,159766.0,84.0937,84.1613,83.9391,83.9971,159766.0
2024-02-16 09:50:00,86.94,87.16,86.9,86.99,211236.0,84.0067,84.2193,83.9681,84.0551,211236.0
2024-02-16 10:00:00,86.98,87.28,86.85,87.14,210331.0,84.0454,84.3353,83.9198,84.2,210331.0
2024-02-16 10:10:00,87.12,87.49,87.1,87.43,75938.0,84.1807,84.5382,84.1613,84.4802,75938.0
2024-02-16 10:20:00,87.44,87.44,87.18,87.26,84255.0,84.4899,84.4899,84.2386,84.3159,84255.0
2024-02-16 10:30:00,87.25,87.42,87.16,87.35,144777.0,84.3063,84.4705,84.2193,84.4029,144777.0
2024-02-16 10:40:00,87.35,87.4,87.23,87.33,131642.0,84.4029,84.4512,84.287,84.3836,131642.0
2024-02-16 10:50:00,87.34,87.41,87.3,87.41,63415.0,84.3932,84.4609,84.3546,84.4609,63415.0
2024-02-16 11:00:00,87.4,87.47,87.35,87.44,62377.0,84.4512,84.5189,84.4029,84.4899,62377.0
2024-02-16 11:10:00,87.45,87.49,87.38,87.49,60292.0,84.4995,84.5382,84.4319,84.5382,60292.0
2024-02-16 11:20:00,87.5,87.52,87.46,87.49,48004.0,84.5478,84.5672,84.5092,84.5382,48004.0
2024-02-16 11:30:00,87.49,87.54,87.36,87.44,168818.0,84.5382,84.5865,84.4126,84.4899,168818.0
2024-02-16 11:40:00,87.44,87.48,87.36,87.43,57060.0,84.4899,84.5285,84.4126,84.4802,57060.0
2024-02-16 11:50:00,87.44,87.48,87.39,87.43,97162.0,84.4899,84.5285,84.4416,84.4802,97162.0
2024-02-16 12:00:00,87.44,87.45,87.3,87.33,118997.0,84.4899,84.4995,84.3546,84.3836,118997.0
2024-02-16 12:10:00,87.33,87.47,87.32,87.47,149823.0,84.3836,84.5189,84.3739,84.5189,149823.0
2024-02-16 12:20:00,87.45,87.54,87.44,87.51,45503.0,84.4995,84.5865,84.4899,84.5575,45503.0
2024-02-16 12:30:00,87.51,87.52,87.43,87.46,38860.0,84.5575,84.5672,84.4802,84.5092,38860.0
2024-02-16 12:40:00,87.47,87.54,87.44,87.49,56642.0,84.5189,84.5865,84.4899,84.5382,56642.0
2024-02-16 12:50:00,87.49,87.5,87.42,87.45,26117.0,84.5382,84.5478,84.4705,84.4995,26117.0
2024-02-16 13:00:00,87.45,87.46,87.37,87.44,62409.0,84.4995,84.5092,84.4222,84.4899,62409.0
2024-02-16 13:10:00,87.44,87.49,87.37,87.49,43510.0,84.4899,84.5382,84.4222,84.5382,43510.0
2024-02-16 13:20:00,87.48,87.59,87.47,87.54,67027.0,84.5285,84.6348,84.5189,84.5865,67027.0
2024-02-16 13:30:00,87.55,87.55,87.46,87.47,20312.0,84.5962,84.5962,84.5092,84.5189,20312.0
2024-02-16 13:40:00,87.47,87.48,87.4,87.44,30487.0,84.5189,84.5285,84.4512,84.4899,30487.0
2024-02-16 13:50:00,87.45,87.48,87.38,87.48,27584.0,84.4995,84.5285,84.4319,84.5285,27584.0
2024-02-16 14:00:00,87.48,87.56,87.47,87.53,30035.0,84.5285,84.6058,84.5189,84.5768,30035.0
2024-02-16 14:10:00,87.53,87.61,87.48,87.57,42817.0,84.5768,84.6541,84.5285,84.6155,42817.0
2024-02-16 14:20:00,87.57,87.64,87.54,87.59,34029.0,84.6155,84.6831,84.5865,84.6348,34029.0
2024-02-16 14:30:00,87.6,87.6,87.4,87.45,64494.0,84.6445,84.6445,84.4512,84.4995,64494.0
2024-02-16 14:40:00,87.45,87.48,87.06,87.13,224586.0,84.4995,84.5285,84.1227,84.1903,224586.0
2024-02-16 14:50:00,87.13,87.25,87.08,87.24,162044.0,84.1903,84.3063,84.142,84.2966,162044.0
2024-02-16 15:00:00,87.24,87.38,87.2,87.34,96926.0,84.2966,84.4319,84.258,84.3932,96926.0
2024-02-16 15:10:00,87.34,87.34,87.15,87.2,105067.0,84.3932,84.3932,84.2097,84.258,105067.0
2024-02-16 15:20:00,87.21,87.26,87.12,87.26,342917.0,84.2676,84.3159,84.1807,84.3159,342917.0
2024-02-16 15:30:00,87.26,87.42,87.24,87.24,220230.0,84.3159,84.4705,84.2966,84.2966,220230.0
2024-02-16 15:40:00,87.24,87.26,87.07,87.08,411424.0,84.2966,84.3159,84.1324,84.142,411424.0
2024-02-16 15:50:00,87.08,87.24,86.99,87.17,1563872.0,84.142,84.2966,84.0551,84.229,1563872.0
2024-02-20 09:30:00,86.79,87.08,86.26,86.99,542279.0,83.8618,84.142,83.3497,84.0551,542279.0
2024-02-20 09:40:00,87.0,87.17,86.78,86.92,147759.0,84.0647,84.229,83.8521,83.9874,147759.0
2024-02-20 09:50:00,86.93,87.14,86.9,87.01,105357.0,83.9971,84.2,83.9681,84.0744,105357.0
2024-02-20 10:00:00,87.0,87.2,86.94,87.18,69752.0,84.0647,84.258,84.0067,84.2386,69752.0
2024-02-20 10:10:00,87.17,87.21,86.95,87.16,61875.0,84.229,84.2676,84.0164,84.2193,61875.0
2024-02-20 10:20:00,87.15,87.35,87.08,87.32,107654.0,84.2097,84.4029,84.142,84.3739,107654.0
2024-02-20 10:30:00,87.31,87.36,87.2,87.28,65457.0,84.3643,84.4126,84.258,84.3353,65457.0
2024-02-20 10:40:00,87.28,87.36,87.21,87.22,57103.0,84.3353,84.4126,84.2676,84.2773,57103.0
2024-02-20 10:50:00,87.21,87.38,87.21,87.29,63077.0,84.2676,84.4319,84.2676,84.3449,63077.0
2024-02-20 11:00:00,87.29,87.3,87.11,87.16,73549.0,84.3449,84.3546,84.171,84.2193,73549.0
2024-02-20 11:10:00,87.17,87.23,87.05,87.06,134101.0,84.229,84.287,84.113,84.1227,134101.0
2024-02-20 11:20:00,87.06,87.12,87.0,87.02,70930.0,84.1227,84.1807,84.0647,84.084,70930.0
2024-02-20 11:30:00,87.03,87.05,86.96,86.97,86009.0,84.0937,84.113,84.0261,84.0357,86009.0
2024-02-20 11:40:00,86.96,87.04,86.92,87.03,62583.0,84.0261,84.1034,83.9874,84.0937,62583.0
2024-02-20 11:50:00,87.02,87.07,86.96,86.98,96043.0,84.084,84.1324,84.0261,84.0454,96043.0
2024-02-20 12:00:00,86.97,86.97,86.8,86.92,110210.0,84.0357,84.0357,83.8715,83.9874,110210.0
2024-02-20 12:10:00,86.91,86.92,86.81,86.83,64969.0,83.9778,83.9874,83.8811,83.9005,64969.0
2024-02-20 12:20:00,86.83,86.83,86.65,86.74,83010.0,83.9005,83.9005,83.7265,83.8135,83010.0
2024-02-20 12:30:00,86.72,86.84,86.68,86.69,53402.0,83.7942,83.9101,83.7555,83.7652,53402.0
2024-02-20 12:40:00,86.7,86.84,86.7,86.83,50044.0,83.7748,83.9101,83.7748,83.9005,50044.0
2024-02-20 12:50:00,86.83,86.9,86.8,86.89,51670.0,83.9005,83.9681,83.8715,83.9584,51670.0
2024-02-20 13:00:00,86.89,86.94,86.85,86.89,68130.0,83.9584,84.0067,83.9198,83.9584,68130.0
2024-02-20 13:10:00,86.89,86.95,86.83,86.89,66838.0,83.9584,84.0164,83.9005,83.9584,66838.0
2024-02-20 13:20:00,86.89,86.92,86.79,86.81,61845.0,83.9584,83.9874,83.8618,83.8811,61845.0
2024-02-20 13:30:00,86.81,86.82,86.68,86.76,67444.0,83.8811,83.8908,83.7555,83.8328,67444.0
2024-02-20 13:40:00,86.75,86.93,86.73,86.88,34426.0,83.8232,83.9971,83.8038,83.9488,34426.0
2024-02-20 13:50:00,86.89,86.97,86.81,86.84,67984.0,83.9584,84.0357,83.8811,83.9101,67984.0
2024-02-20 14:00:00,86.84,86.85,86.72,86.74,109301.0,83.9101,83.9198,83.7942,83.8135,109301.0
2024-02-20 14:10:00,86.74,86.89,86.67,86.89,120019.0,83.8135,83.9584,83.7459,83.9584,120019.0
2024-02-20 14:20:00,86.89,86.97,86.84,86.95,56690.0,83.9584,84.0357,83.9101,84.0164,56690.0
2024-02-20 14:30:00,86.95,86.96,86.85,86.89,41974.0,84.0164,84.0261,83.9198,83.9584,41974.0
2024-02-20 14:40:00,86.88,87.0,86.87,87.0,70681.0,83.9488,84.0647,83.9391,84.0647,70681.0
2024-02-20 14:50:00,87.01,87.05,86.97,87.0,62860.0,84.0744,84.113,84.0357,84.0647,62860.0
2024-02-20 15:00:00,87.0,87.03,86.93,86.96,63222.0,84.0647,84.0937,83.9971,84.0261,63222.0
2024-02-20 15:10:00,86.95,87.03,86.91,86.93,72731.0,84.0164,84.0937,83.9778,83.9971,72731.0
2024-02-20 15:20:00,86.93,87.02,86.89,86.96,81142.0,83.9971,84.084,83.9584,84.0261,81142.0
2024-02-20 15:30:00,86.97,86.98,86.64,86.7,272963.0,84.0357,84.0454,83.7169,83.7748,272963.0
2024-02-20 15:40:00,86.69,86.81,86.68,86.81,242556.0,83.7652,83.8811,83.7555,83.8811,242556.0
2024-02-20 15:50:00,86.81,87.0,86.71,86.99,611751.0,83.8811,84.0647,83.7845,84.0551,611751.0
2024-02-21 09:30:00,87.35,87.49,86.89,87.31,200083.0,84.4029,84.5382,83.9584,84.3643,200083.0
2024-02-21 09:40:00,87.29,87.48,87.22,87.48,161020.0,84.3449,84.5285,84.2773,84.5285,161020.0
2024-02-21 09:50:00,87.48,87.55,87.19,87.26,116325.0,84.5285,84.5962,84.2483,84.3159,116325.0
2024-02-21 10:00:00,87.27,87.37,87.15,87.2,99277.0,84.3256,84.4222,84.2097,84.258,99277.0
2024-02-21 10:10:00,87.18,87.3,87.14,87.26,54920.0,84.2386,84.3546,84.2,84.3159,54920.0
2024-02-21 10:20:00,87.27,87.45,87.26,87.41,99216.0,84.3256,84.4995,84.3159,84.4609,99216.0
2024-02-21 10:30:00,87.42,87.43,87.3,87.4,102462.0,84.4705,84.4802,84.3546,84.4512,102462.0
2024-02-21 10:40:00,87.39,87.47,87.21,87.23,53981.0,84.4416,84.5189,84.2676,84.287,53981.0
2024-02-21 10:50:00,87.23,87.26,87.15,87.17,60211.0,84.287,84.3159,84.2097,84.229,60211.0
2024-02-21 11:00:00,87.17,87.2,87.03,87.14,52939.0,84.229,84.258,84.0937,84.2,52939.0
2024-02-21 11:10:00,87.13,87.36,87.11,87.3,49857.0,84.1903,84.4126,84.171,84.3546,49857.0
2024-02-21 11:20:00,87.3,87.3,87.16,87.27,40760.0,84.3546,84.3546,84.2193,84.3256,40760.0
2024-02-21 11:30:00,87.27,87.33,87.18,87.3,38329.0,84.3256,84.3836,84.2386,84.3546,38329.0
2024-02-21 11:40:00,87.29,87.36,87.23,87.36,38469.0,84.3449,84.4126,84.287,84.4126,38469.0
2024-02-21 11:50:00,87.37,87.43,87.32,87.32,25793.0,84.4222,84.4802,84.3739,84.3739,25793.0
2024-02-21 12:00:00,87.31,87.35,87.25,87.33,101367.0,84.3643,84.4029,84.3063,84.3836,101367.0
2024-02-21 12:10:00,87.32,87.41,87.26,87.38,45123.0,84.3739,84.4609,84.3159,84.4319,45123.0
2024-02-21 12:20:00,87.37,87.41,87.26,87.27,144782.0,84.4222,84.4609,84.3159,84.3256,144782.0
2024-02-21 12:30:00,87.28,87.3,87.21,87.26,111459.0,84.3353,84.3546,84.2676,84.3159,111459.0
2024-02-21 12:40:00,87.26,87.35,87.18,87.35,81733.0,84.3159,84.4029,84.2386,84.4029,81733.0
2024-02-21 12:50:00,87.34,87.47,87.31,87.46,40267.0,84.3932,84.5189,84.3643,84.5092,40267.0
2024-02-21 13:00:00,87.47,87.49,87.22,87.36,190794.0,84.5189,84.5382,84.2773,84.4126,190794.0
2024-02-21 13:10:00,87.36,87.47,87.35,87.45,42202.0,84.4126,84.5189,84.4029,84.4995,42202.0
2024-02-21 13:20:00,87.46,87.51,87.41,87.45,48275.0,84.5092,84.5575,84.4609,84.4995,48275.0
2024-02-21 13:30:00,87.46,87.5,87.38,87.43,48523.0,84.5092,84.5478,84.4319,84.4802,48523.0
2024-02-21 13:40:00,87.42,87.47,87.4,87.47,26242.0,84.4705,84.5189,84.4512,84.5189,26242.0
2024-02-21 13:50:00,87.47,87.51,87.41,87.51,28940.0,84.5189,84.5575,84.4609,84.5575,28940.0
2024-02-21 14:00:00,87.5,87.61,87.42,87.45,123640.0,84.5478,84.6541,84.4705,84.4995,123640.0
2024-02-21 14:10:00,87.45,87.45,87.33,87.35,35937.0,84.4995,84.4995,84.3836,84.4029,35937.0
2024-02-21 14:20:00,87.35,87.39,87.22,87.33,56230.0,84.4029,84.4416,84.2773,84.3836,56230.0
2024-02-21 14:30:00,87.33,87.37,87.28,87.31,37599.0,84.3836,84.4222,84.3353,84.3643,37599.0
2024-02-21 14:40:00,87.31,87.38,87.29,87.36,32399.0,84.3643,84.4319,84.3449,84.4126,32399.0
2024-02-21 14:50:00,87.35,87.44,87.34,87.42,33841.0,84.4029,84.4899,84.3932,84.4705,33841.0
2024-02-21 15:00:00,87.42,87.42,87.27,87.29,39618.0,84.4705,84.4705,84.3256,84.3449,39618.0
2024-02-21 15:10:00,87.3,87.31,87.16,87.21,90132.0,84.3546,84.3643,84.2193,84.2676,90132.0
2024-02-21 15:20:00,87.21,87.3,87.14,87.28,87597.0,84.2676,84.3546,84.2,84.3353,87597.0
2024-02-21 15:30:00,87.28,87.5,87.26,87.44,167052.0,84.3353,84.5478,84.3159,84.4899,167052.0
2024-02-21 15:40:00,87.45,87.54,87.39,87.4,148233.0,84.4995,84.5865,84.4416,84.4512,148233.0
2024-02-21 15:50:00,87.4,87.64,87.38,87.55,714405.0,84.4512,84.6831,84.4319,84.5962,714405.0
2024-02-22 09:30:00,87.8,87.99,87.61,87.77,192887.0,84.8377,85.0213,84.6541,84.8087,192887.0
2024-02-22 09:40:00,87.77,88.01,87.59,87.99,168809.0,84.8087,85.0406,84.6348,85.0213,168809.0
2024-02-22 09:50:00,87.98,88.18,87.9,88.05,118213.0,85.0117,85.2049,84.9344,85.0793,118213.0
2024-02-22 10:00:00,88.06,88.08,87.84,87.9,102350.0,85.089,85.1083,84.8764,84.9344,102350.0
2024-02-22 10:10:00,87.89,88.06,87.75,87.88,69975.0,84.9247,85.089,84.7894,84.915,69975.0
2024-02-22 10:20:00,87.88,87.89,87.6,87.73,75012.0,84.915,84.9247,84.6445,84.7701,75012.0
2024-02-22 10:30:00,87.73,87.77,87.63,87.68,69496.0,84.7701,84.8087,84.6735,84.7218,69496.0
2024-02-22 10:40:00,87.69,87.76,87.58,87.63,41693.0,84.7314,84.7991,84.6251,84.6735,41693.0
2024-02-22 10:50:00,87.63,87.82,87.61,87.79,50068.0,84.6735,84.8571,84.6541,84.8281,50068.0
2024-02-22 11:00:00,87.78,87.79,87.5,87.57,54139.0,84.8184,84.8281,84.5478,84.6155,54139.0
2024-02-22 11:10:00,87.57,87.7,87.57,87.67,72428.0,84.6155,84.7411,84.6155,84.7121,72428.0
2024-02-22 11:20:00,87.66,87.74,87.62,87.74,43315.0,84.7025,84.7798,84.6638,84.7798,43315.0
2024-02-22 11:30:00,87.75,87.84,87.71,87.71,53410.0,84.7894,84.8764,84.7508,84.7508,53410.0
2024-02-22 11:40:00,87.71,87.76,87.63,87.7,87822.0,84.7508,84.7991,84.6735,84.7411,87822.0
2024-02-22 11:50:00,87.69,87.8,87.69,87.75,50375.0,84.7314,84.8377,84.7314,84.7894,50375.0
2024-02-22 12:00:00,87.74,87.75,87.65,87.69,68160.0,84.7798,84.7894,84.6928,84.7314,68160.0
2024-02-22 12:10:00,87.68,87.68,87.58,87.63,44076.0,84.7218,84.7218,84.6251,84.6735,44076.0
2024-02-22 12:20:00,87.64,87.7,87.61,87.68,63832.0,84.6831,84.7411,84.6541,84.7218,63832.0
2024-02-22 12:30:00,87.68,87.71,87.6,87.65,41716.0,84.7218,84.7508,84.6445,84.6928,41716.0
2024-02-22 12:40:00,87.65,87.65,87.57,87.64,145187.0,84.6928,84.6928,84.6155,84.6831,145187.0
2024-02-22 12:50:00,87.64,87.72,87.61,87.7,44587.0,84.6831,84.7604,84.6541,84.7411,44587.0
2024-02-22 13:00:00,87.71,87.73,87.61,87.64,49320.0,84.7508,84.7701,84.6541,84.6831,49320.0
2024-02-22 13:10:00,87.63,87.67,87.55,87.66,29538.0,84.6735,84.7121,84.5962,84.7025,29538.0
2024-02-22 13:20:00,87.66,87.85,87.66,87.82,79935.0,84.7025,84.886,84.7025,84.8571,79935.0
2024-02-22 13:30:00,87.83,87.9,87.81,87.84,48753.0,84.8667,84.9344,84.8474,84.8764,48753.0
2024-02-22 13:40:00,87.84,87.86,87.74,87.78,60794.0,84.8764,84.8957,84.7798,84.8184,60794.0
2024-02-22 13:50:00,87.78,87.84,87.73,87.79,34905.0,84.8184,84.8764,84.7701,84.8281,34905.0
2024-02-22 14:00:00,87.79,87.81,87.73,87.77,36000.0,84.8281,84.8474,84.7701,84.8087,36000.0
2024-02-22 14:10:00,87.78,87.79,87.66,87.7,80355.0,84.8184,84.8281,84.7025,84.7411,80355.0
2024-02-22 14:20:00,87.71,87.85,87.71,87.8,66386.0,84.7508,84.886,84.7508,84.8377,66386.0
2024-02-22 14:30:00,87.8,87.8,87.6,87.65,64085.0,84.8377,84.8377,84.6445,84.6928,64085.0
2024-02-22 14:40:00,87.64,87.65,87.55,87.56,49489.0,84.6831,84.6928,84.5962,84.6058,49489.0
2024-02-22 14:50:00,87.55,87.64,87.51,87.6,113711.0,84.5962,84.6831,84.5575,84.6445,113711.0
2024-02-22 15:00:00,87.6,87.74,87.58,87.71,99330.0,84.6445,84.7798,84.6251,84.7508,99330.0
2024-02-22 15:10:00,87.71,87.81,87.66,87.8,113781.0,84.7508,84.8474,84.7025,84.8377,113781.0
2024-02-22 15:20:00,87.8,87.88,87.71,87.85,73556.0,84.8377,84.915,84.7508,84.886,73556.0
2024-02-22 15:30:00,87.86,87.86,87.72,87.85,98357.0,84.8957,84.8957,84.7604,84.886,98357.0
2024-02-22 15:40:00,87.85,87.89,87.69,87.72,152207.0,84.886,84.9247,84.7314,84.7604,152207.0
2024-02-22 15:50:00,87.72,87.84,87.65,87.7,829249.0,84.7604,84.8764,84.6928,84.7411,829249.0
2024-02-23 09:30:00,87.93,87.93,87.47,87.71,136092.0,84.9633,84.9633,84.5189,84.7508,136092.0
2024-02-23 09:40:00,87.72,87.88,87.59,87.84,79425.0,84.7604,84.915,84.6348,84.8764,79425.0
2024-02-23 09:50:00,87.85,87.97,87.67,87.97,83432.0,84.886,85.002,84.7121,85.002,83432.0
2024-02-23 10:00:00,88.0,88.0,87.77,87.94,64989.0,85.031,85.031,84.8087,84.973,64989.0
2024-02-23 10:10:00,87.94,87.94,87.76,87.77,54568.0,84.973,84.973,84.7991,84.8087,54568.0
2024-02-23 10:20:00,87.78,87.98,87.77,87.85,62451.0,84.8184,85.0117,84.8087,84.886,62451.0
2024-02-23 10:30:00,87.85,87.96,87.78,87.92,43939.0,84.886,84.9923,84.8184,84.9537,43939.0
2024-02-23 10:40:00,87.92,88.06,87.91,87.98,102781.0,84.9537,85.089,84.944,85.0117,102781.0
2024-02-23 10:50:00,87.98,88.11,87.97,88.09,157748.0,85.0117,85.1373,85.002,85.1179,157748.0
2024-02-23 11:00:00,88.1,88.13,87.9,87.95,125547.0,85.1276,85.1566,84.9344,84.9827,125547.0
2024-02-23 11:10:00,87.94,87.94,87.82,87.91,57248.0,84.973,84.973,84.8571,84.944,57248.0
2024-02-23 11:20:00,87.92,87.98,87.88,87.9,46411.0,84.9537,85.0117,84.915,84.9344,46411.0
2024-02-23 11:30:00,87.9,87.96,87.82,87.95,72857.0,84.9344,84.9923,84.8571,84.9827,72857.0
2024-02-23 11:40:00,87.95,87.97,87.81,87.9,74201.0,84.9827,85.002,84.8474,84.9344,74201.0
2024-02-23 11:50:00,87.89,87.9,87.76,87.8,71878.0,84.9247,84.9344,84.7991,84.8377,71878.0
2024-02-23 12:00:00,87.8,87.87,87.77,87.84,89285.0,84.8377,84.9054,84.8087,84.8764,89285.0
2024-02-23 12:10:00,87.84,88.02,87.81,88.0,97632.0,84.8764,85.0503,84.8474,85.031,97632.0
2024-02-23 12:20:00,88.01,88.04,87.92,87.99,238560.0,85.0406,85.0696,84.9537,85.0213,238560.0
2024-02-23 12:30:00,87.99,88.05,87.91,88.05,133192.0,85.0213,85.0793,84.944,85.0793,133192.0
2024-02-23 12:40:00,88.04,88.04,87.95,87.98,61363.0,85.0696,85.0696,84.9827,85.0117,61363.0
2024-02-23 12:50:00,87.98,88.0,87.92,87.96,50350.0,85.0117,85.031,84.9537,84.9923,50350.0
2024-02-23 13:00:00,87.95,87.95,87.88,87.93,42439.0,84.9827,84.9827,84.915,84.9633,42439.0
2024-02-23 13:10:00,87.93,88.06,87.93,88.04,63714.0,84.9633,85.089,84.9633,85.0696,63714.0
2024-02-23 13:20:00,88.05,88.12,88.05,88.08,32300.0,85.0793,85.1469,85.0793,85.1083,32300.0
2024-02-23 13:30:00,88.08,88.17,88.06,88.15,307733.0,85.1083,85.1952,85.089,85.1759,307733.0
2024-02-23 13:40:00,88.15,88.2,88.13,88.2,159325.0,85.1759,85.2242,85.1566,85.2242,159325.0
2024-02-23 13:50:00,88.2,88.2,88.11,88.17,49986.0,85.2242,85.2242,85.1373,85.1952,49986.0
2024-02-23 14:00:00,88.17,88.19,88.02,88.06,51039.0,85.1952,85.2146,85.0503,85.089,51039.0
2024-02-23 14:10:00,88.06,88.08,87.97,88.04,78393.0,85.089,85.1083,85.002,85.0696,78393.0
2024-02-23 14:20:00,88.04,88.04,87.93,87.98,40338.0,85.0696,85.0696,84.9633,85.0117,40338.0
2024-02-23 14:30:00,87.99,88.0,87.89,87.9,40166.0,85.0213,85.031,84.9247,84.9344,40166.0
2024-02-23 14:40:00,87.9,87.99,87.9,87.98,46052.0,84.9344,85.0213,84.9344,85.0117,46052.0
2024-02-23 14:50:00,87.98,88.03,87.97,87.98,42772.0,85.0117,85.06,85.002,85.0117,42772.0
2024-02-23 15:00:00,87.98,88.03,87.93,87.93,64402.0,85.0117,85.06,84.9633,84.9633,64402.0
2024-02-23 15:10:00,87.93,87.96,87.9,87.93,54747.0,84.9633,84.9923,84.9344,84.9633,54747.0
2024-02-23 15:20:00,87.93,88.0,87.88,87.97,65379.0,84.9633,85.031,84.915,85.002,65379.0
2024-02-23 15:30:00,87.97,88.04,87.95,87.98,144979.0,85.002,85.0696,84.9827,85.0117,144979.0
2024-02-23 15:40:00,87.98,87.99,87.8,87.86,154753.0,85.0117,85.0213,84.8377,84.8957,154753.0
2024-02-23 15:50:00,87.86,87.91,87.69,87.71,793133.0,84.8957,84.944,84.7314,84.7508,793133.0
2024-02-26 09:30:00,87.48,87.54,87.12,87.46,183863.0,84.5285,84.5865,84.1807,84.5092,183863.0
2024-02-26 09:40:00,87.46,87.71,87.41,87.67,99656.0,84.5092,84.7508,84.4609,84.7121,99656.0
2024-02-26 09:50:00,87.68,87.94,87.65,87.94,47005.0,84.7218,84.973,84.6928,84.973,47005.0
2024-02-26 10:00:00,87.95,87.95,87.55,87.61,140293.0,84.9827,84.9827,84.5962,84.6541,140293.0
2024-02-26 10:10:00,87.61,87.65,87.34,87.34,61942.0,84.6541,84.6928,84.3932,84.3932,61942.0
2024-02-26 10:20:00,87.34,87.43,87.28,87.39,183843.0,84.3932,84.4802,84.3353,84.4416,183843.0
2024-02-26 10:30:00,87.4,87.51,87.34,87.45,79290.0,84.4512,84.5575,84.3932,84.4995,79290.0
2024-02-26 10:40:00,87.45,87.49,87.23,87.28,89620.0,84.4995,84.5382,84.287,84.3353,89620.0
2024-02-26 10:50:00,87.27,87.27,87.14,87.15,96181.0,84.3256,84.3256,84.2,84.2097,96181.0
2024-02-26 11:00:00,87.16,87.16,86.97,87.05,63474.0,84.2193,84.2193,84.0357,84.113,63474.0
2024-02-26 11:10:00,87.04,87.17,87.01,87.1,112620.0,84.1034,84.229,84.0744,84.1613,112620.0
2024-02-26 11:20:00,87.1,87.2,87.01,87.04,71974.0,84.1613,84.258,84.0744,84.1034,71974.0
2024-02-26 11:30:00,87.03,87.05,86.84,86.92,80669.0,84.0937,84.113,83.9101,83.9874,80669.0
2024-02-26 11:40:00,86.93,86.97,86.82,86.97,54508.0,83.9971,84.0357,83.8908,84.0357,54508.0
2024-02-26 11:50:00,86.97,87.09,86.97,87.04,121294.0,84.0357,84.1517,84.0357,84.1034,121294.0
2024-02-26 12:00:00,87.05,87.12,86.99,87.1,42881.0,84.113,84.1807,84.0551,84.1613,42881.0
2024-02-26 12:10:00,87.1,87.13,87.01,87.03,102833.0,84.1613,84.1903,84.0744,84.0937,102833.0
2024-02-26 12:20:00,87.02,87.06,86.99,87.02,83067.0,84.084,84.1227,84.0551,84.084,83067.0
2024-02-26 12:30:00,87.01,87.02,86.95,86.97,50018.0,84.0744,84.084,84.0164,84.0357,50018.0
2024-02-26 12:40:00,86.96,86.96,86.83,86.93,66235.0,84.0261,84.0261,83.9005,83.9971,66235.0
2024-02-26 12:50:00,86.93,86.93,86.83,86.9,40916.0,83.9971,83.9971,83.9005,83.9681,40916.0
2024-02-26 13:00:00,86.91,86.97,86.88,86.91,72213.0,83.9778,84.0357,83.9488,83.9778,72213.0
2024-02-26 13:10:00,86.9,86.94,86.79,86.8,63615.0,83.9681,84.0067,83.8618,83.8715,63615.0
2024-02-26 13:20:00,86.79,86.82,86.67,86.72,63002.0,83.8618,83.8908,83.7459,83.7942,63002.0
2024-02-26 13:30:00,86.72,86.75,86.62,86.73,147916.0,83.7942,83.8232,83.6975,83.8038,147916.0
2024-02-26 13:40:00,86.73,86.78,86.66,86.67,86288.0,83.8038,83.8521,83.7362,83.7459,86288.0
2024-02-26 13:50:00,86.67,86.72,86.64,86.67,132942.0,83.7459,83.7942,83.7169,83.7459,132942.0
2024-02-26 14:00:00,86.68,86.76,86.64,86.68,117125.0,83.7555,83.8328,83.7169,83.7555,117125.0
2024-02-26 14:10:00,86.68,86.72,86.61,86.72,80284.0,83.7555,83.7942,83.6879,83.7942,80284.0
2024-02-26 14:20:00,86.72,86.78,86.68,86.78,31868.0,83.7942,83.8521,83.7555,83.8521,31868.0
2024-02-26 14:30:00,86.78,86.81,86.7,86.77,55411.0,83.8521,83.8811,83.7748,83.8425,55411.0
2024-02-26 14:40:00,86.78,86.78,86.71,86.74,35823.0,83.8521,83.8521,83.7845,83.8135,35823.0
2024-02-26 14:50:00,86.74,86.9,86.74,86.87,61965.0,83.8135,83.9681,83.8135,83.9391,61965.0
2024-02-26 15:00:00,86.88,87.02,86.88,87.01,80628.0,83.9488,84.084,83.9488,84.0744,80628.0
2024-02-26 15:10:00,87.01,87.13,86.94,86.95,80894.0,84.0744,84.1903,84.0067,84.0164,80894.0
2024-02-26 15:20:00,86.94,86.94,86.85,86.89,139163.0,84.0067,84.0067,83.9198,83.9584,139163.0
2024-02-26 15:30:00,86.89,86.89,86.72,86.79,124481.0,83.9584,83.9584,83.7942,83.8618,124481.0
2024-02-26 15:40:00,86.79,87.06,86.72,87.05,259007.0,83.8618,84.1227,83.7942,84.113,259007.0
2024-02-26 15:50:00,87.04,87.05,86.74,86.75,733055.0,84.1034,84.113,83.8135,83.8232,733055.0
2024-02-27 09:30:00,87.28,87.47,87.13,87.42,268639.0,84.3353,84.5189,84.1903,84.4705,268639.0
2024-02-27 09:40:00,87.43,87.64,87.31,87.34,212602.0,84.4802,84.6831,84.3643,84.3932,212602.0
2024-02-27 09:50:00,87.33,87.34,87.1,87.23,140887.0,84.3836,84.3932,84.1613,84.287,140887.0
2024-02-27 10:00:00,87.23,87.29,86.84,86.88,166697.0,84.287,84.3449,83.9101,83.9488,166697.0
2024-02-27 10:10:00,86.89,86.96,86.8,86.8,204042.0,83.9584,84.0261,83.8715,83.8715,204042.0
2024-02-27 10:20:00,86.79,86.94,86.72,86.94,100691.0,83.8618,84.0067,83.7942,84.0067,100691.0
2024-02-27 10:30:00,86.93,86.95,86.76,86.77,98323.0,83.9971,84.0164,83.8328,83.8425,98323.0
2024-02-27 10:40:00,86.78,86.89,86.73,86.81,105546.0,83.8521,83.9584,83.8038,83.8811,105546.0
2024-02-27 10:50:00,86.81,86.9,86.78,86.88,49767.0,83.8811,83.9681,83.8521,83.9488,49767.0
2024-02-27 11:00:00,86.89,86.99,86.86,86.95,60644.0,83.9584,84.0551,83.9294,84.0164,60644.0
2024-02-27 11:10:00,86.95,86.96,86.74,86.75,79034.0,84.0164,84.0261,83.8135,83.8232,79034.0
2024-02-27 11:20:00,86.75,86.89,86.75,86.89,45274.0,83.8232,83.9584,83.8232,83.9584,45274.0
2024-02-27 11:30:00,86.9,86.99,86.89,86.99,56807.0,83.9681,84.0551,83.9584,84.0551,56807.0
2024-02-27 11:40:00,86.99,86.99,86.78,86.83,83180.0,84.0551,84.0551,83.8521,83.9005,83180.0
2024-02-27 11:50:00,86.84,86.98,86.83,86.93,87307.0,83.9101,84.0454,83.9005,83.9971,87307.0
2024-02-27 12:00:00,86.94,86.98,86.89,86.96,50807.0,84.0067,84.0454,83.9584,84.0261,50807.0
2024-02-27 12:10:00,86.95,86.98,86.85,86.94,63953.0,84.0164,84.0454,83.9198,84.0067,63953.0
2024-02-27 12:20:00,86.93,87.03,86.91,86.97,113153.0,83.9971,84.0937,83.9778,84.0357,113153.0
2024-02-27 12:30:00,86.97,87.07,86.94,87.05,46511.0,84.0357,84.1324,84.0067,84.113,46511.0
2024-02-27 12:40:00,87.04,87.1,87.0,87.03,34029.0,84.1034,84.1613,84.0647,84.0937,34029.0
2024-02-27 12:50:00,87.03,87.15,87.02,87.08,57020.0,84.0937,84.2097,84.084,84.142,57020.0
2024-02-27 13:00:00,87.07,87.16,87.04,87.15,83887.0,84.1324,84.2193,84.1034,84.2097,83887.0
2024-02-27 13:10:00,87.15,87.15,87.04,87.05,104102.0,84.2097,84.2097,84.1034,84.113,104102.0
2024-02-27 13:20:00,87.05,87.08,86.97,86.98,60620.0,84.113,84.142,84.0357,84.0454,60620.0
2024-02-27 13:30:00,86.96,87.04,86.88,86.89,65763.0,84.0261,84.1034,83.9488,83.9584,65763.0
2024-02-27 13:40:00,86.89,86.9,86.82,86.87,60752.0,83.9584,83.9681,83.8908,83.9391,60752.0
2024-02-27 13:50:00,86.87,86.89,86.76,86.77,45425.0,83.9391,83.9584,83.8328,83.8425,45425.0
2024-02-27 14:00:00,86.77,86.83,86.72,86.82,54721.0,83.8425,83.9005,83.7942,83.8908,54721.0
2024-02-27 14:10:00,86.81,86.82,86.65,86.67,78617.0,83.8811,83.8908,83.7265,83.7459,78617.0
2024-02-27 14:20:00,86.67,86.75,86.64,86.72,61117.0,83.7459,83.8232,83.7169,83.7942,61117.0
2024-02-27 14:30:00,86.73,86.86,86.69,86.79,78090.0,83.8038,83.9294,83.7652,83.8618,78090.0
2024-02-27 14:40:00,86.79,86.81,86.7,86.75,77231.0,83.8618,83.8811,83.7748,83.8232,77231.0
2024-02-27 14:50:00,86.76,86.82,86.69,86.82,48803.0,83.8328,83.8908,83.7652,83.8908,48803.0
2024-02-27 15:00:00,86.82,86.95,86.8,86.95,64710.0,83.8908,84.0164,83.8715,84.0164,64710.0
2024-02-27 15:10:00,86.95,86.97,86.79,86.86,91017.0,84.0164,84.0357,83.8618,83.9294,91017.0
2024-02-27 15:20:00,86.86,87.02,86.82,86.96,79286.0,83.9294,84.084,83.8908,84.0261,79286.0
2024-02-27 15:30:00,86.97,86.97,86.81,86.82,95951.0,84.0357,84.0357,83.8811,83.8908,95951.0
2024-02-27 15:40:00,86.81,86.85,86.72,86.85,199995.0,83.8811,83.9198,83.7942,83.9198,199995.0
2024-02-27 15:50:00,86.86,87.01,86.77,86.89,630091.0,83.9294,84.0744,83.8425,83.9584,630091.0
2024-02-28 09:30:00,86.4,86.8,86.3,86.68,159468.0,83.485,83.8715,83.3883,83.7555,159468.0
2024-02-28 09:40:00,86.67,86.85,86.6,86.8,97902.0,83.7459,83.9198,83.6782,83.8715,97902.0
2024-02-28 09:50:00,86.8,86.96,86.69,86.76,69572.0,83.8715,84.0261,83.7652,83.8328,69572.0
2024-02-28 10:00:00,86.78,86.96,86.71,86.94,79752.0,83.8521,84.0261,83.7845,84.0067,79752.0
2024-02-28 10:10:00,86.97,87.07,86.91,87.02,82056.0,84.0357,84.1324,83.9778,84.084,82056.0
2024-02-28 10:20:00,87.01,87.22,86.96,87.22,68168.0,84.0744,84.2773,84.0261,84.2773,68168.0
2024-02-28 10:30:00,87.22,87.29,87.16,87.2,61823.0,84.2773,84.3449,84.2193,84.258,61823.0
2024-02-28 10:40:00,87.2,87.36,87.18,87.36,112361.0,84.258,84.4126,84.2386,84.4126,112361.0
2024-02-28 10:50:00,87.36,87.54,87.36,87.5,130371.0,84.4126,84.5865,84.4126,84.5478,130371.0
2024-02-28 11:00:00,87.52,87.55,87.4,87.43,71896.0,84.5672,84.5962,84.4512,84.4802,71896.0
2024-02-28 11:10:00,87.44,87.53,87.43,87.44,52939.0,84.4899,84.5768,84.4802,84.4899,52939.0
2024-02-28 11:20:00,87.44,87.44,87.3,87.41,64028.0,84.4899,84.4899,84.3546,84.4609,64028.0
2024-02-28 11:30:00,87.43,87.45,87.33,87.45,74250.0,84.4802,84.4995,84.3836,84.4995,74250.0
2024-02-28 11:40:00,87.46,87.67,87.42,87.67,55820.0,84.5092,84.7121,84.4705,84.7121,55820.0
2024-02-28 11:50:00,87.67,87.75,87.63,87.65,71485.0,84.7121,84.7894,84.6735,84.6928,71485.0
2024-02-28 12:00:00,87.65,87.73,87.62,87.7,177086.0,84.6928,84.7701,84.6638,84.7411,177086.0
2024-02-28 12:10:00,87.7,87.77,87.67,87.69,104306.0,84.7411,84.8087,84.7121,84.7314,104306.0
2024-02-28 12:20:00,87.69,87.77,87.67,87.74,95722.0,84.7314,84.8087,84.7121,84.7798,95722.0
2024-02-28 12:30:00,87.75,87.82,87.71,87.72,102283.0,84.7894,84.8571,84.7508,84.7604,102283.0
2024-02-28 12:40:00,87.72,87.86,87.69,87.84,101077.0,84.7604,84.8957,84.7314,84.8764,101077.0
2024-02-28 12:50:00,87.84,87.88,87.8,87.83,61804.0,84.8764,84.915,84.8377,84.8667,61804.0
2024-02-28 13:00:00,87.83,87.89,87.8,87.89,83638.0,84.8667,84.9247,84.8377,84.9247,83638.0
2024-02-28 13:10:00,87.9,87.99,87.88,87.94,240820.0,84.9344,85.0213,84.915,84.973,240820.0
2024-02-28 13:20:00,87.95,88.07,87.91,88.04,137404.0,84.9827,85.0986,84.944,85.0696,137404.0
2024-02-28 13:30:00,88.04,88.12,88.04,88.11,79104.0,85.0696,85.1469,85.0696,85.1373,79104.0
2024-02-28 13:40:00,88.11,88.24,88.11,88.18,155321.0,85.1373,85.2629,85.1373,85.2049,155321.0
2024-02-28 13:50:00,88.17,88.21,88.15,88.17,64443.0,85.1952,85.2339,85.1759,85.1952,64443.0
2024-02-28 14:00:00,88.18,88.19,88.03,88.08,74150.0,85.2049,85.2146,85.06,85.1083,74150.0
2024-02-28 14:10:00,88.08,88.11,88.0,88.08,142659.0,85.1083,85.1373,85.031,85.1083,142659.0
2024-02-28 14:20:00,88.08,88.08,87.93,87.94,56903.0,85.1083,85.1083,84.9633,84.973,56903.0
2024-02-28 14:30:00,87.93,87.93,87.73,87.79,88913.0,84.9633,84.9633,84.7701,84.8281,88913.0
2024-02-28 14:40:00,87.79,87.91,87.79,87.85,90644.0,84.8281,84.944,84.8281,84.886,90644.0
2024-02-28 14:50:00,87.84,87.9,87.79,87.88,67444.0,84.8764,84.9344,84.8281,84.915,67444.0
2024-02-28 15:00:00,87.89,88.01,87.86,87.92,89984.0,84.9247,85.0406,84.8957,84.9537,89984.0
2024-02-28 15:10:00,87.92,87.95,87.81,87.82,114945.0,84.9537,84.9827,84.8474,84.8571,114945.0
2024-02-28 15:20:00,87.81,87.83,87.7,87.75,308533.0,84.8474,84.8667,84.7411,84.7894,308533.0
2024-02-28 15:30:00,87.75,87.87,87.7,87.8,149049.0,84.7894,84.9054,84.7411,84.8377,149049.0
2024-02-28 15:40:00,87.8,87.81,87.7,87.77,228289.0,84.8377,84.8474,84.7411,84.8087,228289.0
2024-02-28 15:50:00,87.77,87.79,87.6,87.77,563965.0,84.8087,84.8281,84.6445,84.8087,563965.0
2024-02-29 09:30:00,88.49,88.75,88.37,88.7,253458.0,85.5044,85.7557,85.3885,85.7074,253458.0
2024-02-29 09:40:00,88.7,88.79,88.57,88.58,193963.0,85.7074,85.7943,85.5817,85.5914,193963.0
2024-02-29 09:50:00,88.59,88.68,88.52,88.68,129098.0,85.6011,85.688,85.5334,85.688,129098.0
2024-02-29 10:00:00,88.69,88.8,88.65,88.74,164762.0,85.6977,85.804,85.659,85.746,164762.0
2024-02-29 10:10:00,88.74,88.78,88.48,88.55,169118.0,85.746,85.7847,85.4948,85.5624,169118.0
2024-02-29 10:20:00,88.56,88.77,88.5,88.76,92752.0,85.5721,85.775,85.5141,85.7653,92752.0
2024-02-29 10:30:00,88.75,88.82,88.62,88.66,117583.0,85.7557,85.8233,85.6301,85.6687,117583.0
2024-02-29 10:40:00,88.66,88.7,88.55,88.64,188815.0,85.6687,85.7074,85.5624,85.6494,188815.0
2024-02-29 10:50:00,88.65,88.68,88.56,88.63,263516.0,85.659,85.688,85.5721,85.6397,263516.0
2024-02-29 11:00:00,88.63,88.7,88.57,88.59,271144.0,85.6397,85.7074,85.5817,85.6011,271144.0
2024-02-29 11:10:00,88.59,88.63,88.48,88.54,212550.0,85.6011,85.6397,85.4948,85.5528,212550.0
2024-02-29 11:20:00,88.54,88.55,88.46,88.49,150072.0,85.5528,85.5624,85.4755,85.5044,150072.0
2024-02-29 11:30:00,88.48,88.53,88.23,88.23,82674.0,85.4948,85.5431,85.2532,85.2532,82674.0
2024-02-29 11:40:00,88.23,88.38,88.13,88.34,92079.0,85.2532,85.3982,85.1566,85.3595,92079.0
2024-02-29 11:50:00,88.34,88.38,88.22,88.26,105583.0,85.3595,85.3982,85.2436,85.2822,105583.0
2024-02-29 12:00:00,88.26,88.34,88.24,88.26,88349.0,85.2822,85.3595,85.2629,85.2822,88349.0
2024-02-29 12:10:00,88.26,88.37,88.21,88.35,100480.0,85.2822,85.3885,85.2339,85.3692,100480.0
2024-02-29 12:20:00,88.35,88.43,88.32,88.37,92515.0,85.3692,85.4465,85.3402,85.3885,92515.0
2024-02-29 12:30:00,88.36,88.46,88.31,88.46,65248.0,85.3788,85.4755,85.3305,85.4755,65248.0
2024-02-29 12:40:00,88.47,88.57,88.47,88.53,78902.0,85.4851,85.5817,85.4851,85.5431,78902.0
2024-02-29 12:50:00,88.54,88.61,88.49,88.59,64837.0,85.5528,85.6204,85.5044,85.6011,64837.0
2024-02-29 13:00:00,88.59,88.66,88.57,88.63,91576.0,85.6011,85.6687,85.5817,85.6397,91576.0
2024-02-29 13:10:00,88.64,88.73,88.62,88.73,66415.0,85.6494,85.7364,85.6301,85.7364,66415.0
2024-02-29 13:20:00,88.73,88.84,88.69,88.81,166112.0,85.7364,85.8426,85.6977,85.8137,166112.0
2024-02-29 13:30:00,88.81,88.9,88.79,88.83,84283.0,85.8137,85.9006,85.7943,85.833,84283.0
2024-02-29 13:40:00,88.83,88.96,88.8,88.89,181317.0,85.833,85.9586,85.804,85.891,181317.0
2024-02-29 13:50:00,88.89,88.95,88.86,88.87,68392.0,85.891,85.9489,85.862,85.8716,68392.0
2024-02-29 14:00:00,88.87,88.96,88.75,88.76,81457.0,85.8716,85.9586,85.7557,85.7653,81457.0
2024-02-29 14:10:00,88.76,88.92,88.72,88.92,139586.0,85.7653,85.9199,85.7267,85.9199,139586.0
2024-02-29 14:20:00,88.92,88.98,88.86,88.95,106490.0,85.9199,85.9779,85.862,85.9489,106490.0
2024-02-29 14:30:00,88.95,88.99,88.83,88.83,108380.0,85.9489,85.9876,85.833,85.833,108380.0
2024-02-29 14:40:00,88.84,88.84,88.58,88.59,96303.0,85.8426,85.8426,85.5914,85.6011,96303.0
2024-02-29 14:50:00,88.59,88.6,88.48,88.56,131169.0,85.6011,85.6107,85.4948,85.5721,131169.0
2024-02-29 15:00:00,88.56,88.65,88.56,88.64,128690.0,85.5721,85.659,85.5721,85.6494,128690.0
2024-02-29 15:10:00,88.64,88.73,88.53,88.59,139508.0,85.6494,85.7364,85.5431,85.6011,139508.0
2024-02-29 15:20:00,88.58,88.58,88.43,88.47,155385.0,85.5914,85.5914,85.4465,85.4851,155385.0
2024-02-29 15:30:00,88.47,88.6,88.46,88.59,190745.0,85.4851,85.6107,85.4755,85.6011,190745.0
2024-02-29 15:40:00,88.59,88.86,88.59,88.8,353748.0,85.6011,85.862,85.6011,85.804,353748.0
2024-02-29 15:50:00,88.79,88.81,88.5,88.5,1430592.0,85.7943,85.8137,85.5141,85.5141,1430592.0
2024-03-01 09:30:00,88.57,88.57,87.59,87.59,522637.0,85.5817,85.5817,84.6348,84.6348,522637.0
2024-03-01 09:40:00,87.59,87.92,87.46,87.82,464661.0,84.6348,84.9537,84.5092,84.8571,464661.0
2024-03-01 09:50:00,87.83,88.0,87.78,88.0,355721.0,84.8667,85.031,84.8184,85.031,355721.0
2024-03-01 10:00:00,88.02,88.4,88.01,88.39,264917.0,85.0503,85.4175,85.0406,85.4078,264917.0
2024-03-01 10:10:00,88.39,88.73,88.36,88.68,354757.0,85.4078,85.7364,85.3788,85.688,354757.0
2024-03-01 10:20:00,88.69,88.94,88.66,88.83,467065.0,85.6977,85.9393,85.6687,85.833,467065.0
2024-03-01 10:30:00,88.84,88.9,88.64,88.66,223415.0,85.8426,85.9006,85.6494,85.6687,223415.0
2024-03-01 10:40:00,88.65,88.87,88.63,88.75,221238.0,85.659,85.8716,85.6397,85.7557,221238.0
2024-03-01 10:50:00,88.75,88.87,88.71,88.77,107790.0,85.7557,85.8716,85.717,85.775,107790.0
2024-03-01 11:00:00,88.77,88.91,88.77,88.84,139204.0,85.775,85.9103,85.775,85.8426,139204.0
2024-03-01 11:10:00,88.86,88.95,88.84,88.95,179993.0,85.862,85.9489,85.8426,85.9489,179993.0
2024-03-01 11:20:00,88.95,89.02,88.83,88.83,232808.0,85.9489,86.0166,85.833,85.833,232808.0
2024-03-01 11:30:00,88.82,88.91,88.72,88.91,195549.0,85.8233,85.9103,85.7267,85.9103,195549.0
2024-03-01 11:40:00,88.92,88.94,88.81,88.84,117324.0,85.9199,85.9393,85.8137,85.8426,117324.0
2024-03-01 11:50:00,88.84,88.88,88.76,88.83,111856.0,85.8426,85.8813,85.7653,85.833,111856.0
2024-03-01 12:00:00,88.82,88.84,88.74,88.79,118721.0,85.8233,85.8426,85.746,85.7943,118721.0
2024-03-01 12:10:00,88.8,88.84,88.78,88.81,119016.0,85.804,85.8426,85.7847,85.8137,119016.0
2024-03-01 12:20:00,88.81,88.87,88.81,88.84,138806.0,85.8137,85.8716,85.8137,85.8426,138806.0
2024-03-01 12:30:00,88.84,88.87,88.8,88.82,114736.0,85.8426,85.8716,85.804,85.8233,114736.0
2024-03-01 12:40:00,88.81,88.88,88.78,88.87,113459.0,85.8137,85.8813,85.7847,85.8716,113459.0
2024-03-01 12:50:00,88.86,88.91,88.77,88.79,93031.0,85.862,85.9103,85.775,85.7943,93031.0
2024-03-01 13:00:00,88.78,88.83,88.73,88.77,130525.0,85.7847,85.833,85.7364,85.775,130525.0
2024-03-01 13:10:00,88.78,88.86,88.68,88.69,104347.0,85.7847,85.862,85.688,85.6977,104347.0
2024-03-01 13:20:00,88.7,88.77,88.68,88.7,125613.0,85.7074,85.775,85.688,85.7074,125613.0
2024-03-01 13:30:00,88.69,88.75,88.67,88.7,146130.0,85.6977,85.7557,85.6784,85.7074,146130.0
2024-03-01 13:40:00,88.7,88.81,88.69,88.75,170564.0,85.7074,85.8137,85.6977,85.7557,170564.0
2024-03-01 13:50:00,88.76,88.85,88.73,88.84,151168.0,85.7653,85.8523,85.7364,85.8426,151168.0
2024-03-01 14:00:00,88.84,88.92,88.84,88.89,148929.0,85.8426,85.9199,85.8426,85.891,148929.0
2024-03-01 14:10:00,88.9,88.95,88.82,88.83,150862.0,85.9006,85.9489,85.8233,85.833,150862.0
2024-03-01 14:20:00,88.83,88.84,88.74,88.83,117459.0,85.833,85.8426,85.746,85.833,117459.0
2024-03-01 14:30:00,88.84,89.01,88.82,89.0,153907.0,85.8426,86.0069,85.8233,85.9972,153907.0
2024-03-01 14:40:00,89.0,89.03,88.91,88.95,126911.0,85.9972,86.0262,85.9103,85.9489,126911.0
2024-03-01 14:50:00,88.95,89.08,88.95,89.05,155725.0,85.9489,86.0745,85.9489,86.0456,155725.0
2024-03-01 15:00:00,89.04,89.09,88.93,88.95,204736.0,86.0359,86.0842,85.9296,85.9489,204736.0
2024-03-01 15:10:00,88.95,89.06,88.87,89.06,249277.0,85.9489,86.0552,85.8716,86.0552,249277.0
2024-03-01 15:20:00,89.05,89.18,89.04,89.18,336413.0,86.0456,86.1712,86.0359,86.1712,336413.0
2024-03-01 15:30:00,89.18,89.23,89.15,89.23,409520.0,86.1712,86.2195,86.1422,86.2195,409520.0
2024-03-01 15:40:00,89.23,89.32,89.13,89.31,538752.0,86.2195,86.3064,86.1229,86.2968,538752.0
2024-03-01 15:50:00,89.32,89.56,89.29,89.49,2093892.0,86.3064,86.5383,86.2775,86.4707,2093892.0
2024-03-04 09:30:00,89.3,89.64,88.96,89.01,222028.0,86.2871,86.6156,85.9586,86.0069,222028.0
2024-03-04 09:40:00,89.01,89.06,88.85,88.96,189848.0,86.0069,86.0552,85.8523,85.9586,189848.0
2024-03-04 09:50:00,88.98,89.12,88.83,89.03,195765.0,85.9779,86.1132,85.833,86.0262,195765.0
2024-03-04 10:00:00,89.03,89.05,88.73,88.81,163387.0,86.0262,86.0456,85.7364,85.8137,163387.0
2024-03-04 10:10:00,88.81,88.88,88.68,88.84,166345.0,85.8137,85.8813,85.688,85.8426,166345.0
2024-03-04 10:20:00,88.84,89.03,88.81,89.02,223504.0,85.8426,86.0262,85.8137,86.0166,223504.0
2024-03-04 10:30:00,89.01,89.21,88.97,89.2,140463.0,86.0069,86.2002,85.9683,86.1905,140463.0
2024-03-04 10:40:00,89.2,89.24,89.14,89.19,161182.0,86.1905,86.2291,86.1325,86.1808,161182.0
2024-03-04 10:50:00,89.18,89.33,89.15,89.2,158534.0,86.1712,86.3161,86.1422,86.1905,158534.0
2024-03-04 11:00:00,89.2,89.38,89.2,89.36,208733.0,86.1905,86.3644,86.1905,86.3451,208733.0
2024-03-04 11:10:00,89.37,89.49,89.37,89.48,123942.0,86.3548,86.4707,86.3548,86.461,123942.0
2024-03-04 11:20:00,89.48,89.51,89.4,89.46,122915.0,86.461,86.49,86.3837,86.4417,122915.0
2024-03-04 11:30:00,89.46,89.53,89.45,89.52,133137.0,86.4417,86.5094,86.4321,86.4997,133137.0
2024-03-04 11:40:00,89.51,89.63,89.48,89.62,133213.0,86.49,86.606,86.461,86.5963,133213.0
2024-03-04 11:50:00,89.61,89.77,89.6,89.73,146277.0,86.5867,86.7413,86.577,86.7026,146277.0
2024-03-04 12:00:00,89.74,89.81,89.71,89.79,140220.0,86.7123,86.7799,86.6833,86.7606,140220.0
2024-03-04 12:10:00,89.79,89.86,89.78,89.83,126313.0,86.7606,86.8282,86.7509,86.7992,126313.0
2024-03-04 12:20:00,89.83,89.99,89.79,89.98,181417.0,86.7992,86.9538,86.7606,86.9442,181417.0
2024-03-04 12:30:00,89.99,89.99,89.85,89.86,137060.0,86.9538,86.9538,86.8186,86.8282,137060.0
2024-03-04 12:40:00,89.85,89.87,89.76,89.8,151096.0,86.8186,86.8379,86.7316,86.7702,151096.0
2024-03-04 12:50:00,89.8,89.84,89.71,89.74,115456.0,86.7702,86.8089,86.6833,86.7123,115456.0
2024-03-04 13:00:00,89.74,89.96,89.74,89.92,166951.0,86.7123,86.9249,86.7123,86.8862,166951.0
2024-03-04 13:10:00,89.92,89.96,89.84,89.85,121057.0,86.8862,86.9249,86.8089,86.8186,121057.0
2024-03-04 13:20:00,89.85,89.86,89.79,89.84,139923.0,86.8186,86.8282,86.7606,86.8089,139923.0
2024-03-04 13:30:00,89.84,89.91,89.79,89.88,127933.0,86.8089,86.8765,86.7606,86.8476,127933.0
2024-03-04 13:40:00,89.88,89.9,89.82,89.83,123921.0,86.8476,86.8669,86.7896,86.7992,123921.0
2024-03-04 13:50:00,89.84,89.92,89.84,89.89,116978.0,86.8089,86.8862,86.8089,86.8572,116978.0
2024-03-04 14:00:00,89.89,89.99,89.87,89.98,123423.0,86.8572,86.9538,86.8379,86.9442,123423.0
2024-03-04 14:10:00,89.98,90.04,89.96,89.98,161960.0,86.9442,87.0022,86.9249,86.9442,161960.0
2024-03-04 14:20:00,89.98,90.05,89.95,90.05,148459.0,86.9442,87.0118,86.9152,87.0118,148459.0
2024-03-04 14:30:00,90.05,90.22,89.98,90.21,260906.0,87.0118,87.1761,86.9442,87.1664,260906.0
2024-03-04 14:40:00,90.22,90.33,90.17,90.32,193924.0,87.1761,87.2824,87.1278,87.2727,193924.0
2024-03-04 14:50:00,90.31,90.39,90.25,90.28,153971.0,87.263,87.3403,87.2051,87.2341,153971.0
2024-03-04 15:00:00,90.29,90.43,90.28,90.43,341847.0,87.2437,87.379,87.2341,87.379,341847.0
2024-03-04 15:10:00,90.43,90.48,90.38,90.46,380860.0,87.379,87.4273,87.3307,87.408,380860.0
2024-03-04 15:20:00,90.46,90.46,90.32,90.34,527271.0,87.408,87.408,87.2727,87.292,527271.0
2024-03-04 15:30:00,90.34,90.36,90.14,90.25,406069.0,87.292,87.3114,87.0988,87.2051,406069.0
2024-03-04 15:40:00,90.26,90.39,90.17,90.28,679099.0,87.2147,87.3403,87.1278,87.2341,679099.0
2024-03-04 15:50:00,90.29,90.43,90.27,90.36,2171332.0,87.2437,87.379,87.2244,87.3114,2171332.0
2024-03-05 09:30:00,90.0,90.29,89.8,90.15,334585.0,86.9635,87.2437,86.7702,87.1084,334585.0
2024-03-05 09:40:00,90.16,90.3,90.09,90.15,196201.0,87.1181,87.2534,87.0505,87.1084,196201.0
2024-03-05 09:50:00,90.15,90.3,90.09,90.25,78589.0,87.1084,87.2534,87.0505,87.2051,78589.0
2024-03-05 10:00:00,90.26,90.6,90.24,90.54,329567.0,87.2147,87.5433,87.1954,87.4853,329567.0
2024-03-05 10:10:00,90.53,90.58,90.25,90.34,158977.0,87.4756,87.5239,87.2051,87.292,158977.0
2024-03-05 10:20:00,90.34,90.43,90.25,90.42,159385.0,87.292,87.379,87.2051,87.3693,159385.0
2024-03-05 10:30:00,90.42,90.43,90.28,90.4,95166.0,87.3693,87.379,87.2341,87.35,95166.0
2024-03-05 10:40:00,90.4,90.58,90.39,90.42,263148.0,87.35,87.5239,87.3403,87.3693,263148.0
2024-03-05 10:50:00,90.42,90.46,90.24,90.26,97743.0,87.3693,87.408,87.1954,87.2147,97743.0
2024-03-05 11:00:00,90.25,90.28,90.15,90.25,107036.0,87.2051,87.2341,87.1084,87.2051,107036.0
2024-03-05 11:10:00,90.24,90.24,90.11,90.18,76801.0,87.1954,87.1954,87.0698,87.1374,76801.0
2024-03-05 11:20:00,90.19,90.22,90.11,90.21,102596.0,87.1471,87.1761,87.0698,87.1664,102596.0
2024-03-05 11:30:00,90.2,90.31,90.15,90.15,112753.0,87.1568,87.263,87.1084,87.1084,112753.0
2024-03-05 11:40:00,90.15,90.15,89.93,89.95,132006.0,87.1084,87.1084,86.8959,86.9152,132006.0
2024-03-05 11:50:00,89.94,90.0,89.86,89.98,115017.0,86.9055,86.9635,86.8282,86.9442,115017.0
2024-03-05 12:00:00,89.99,90.03,89.94,89.98,115627.0,86.9538,86.9925,86.9055,86.9442,115627.0
2024-03-05 12:10:00,89.99,90.03,89.86,89.89,98718.0,86.9538,86.9925,86.8282,86.8572,98718.0
2024-03-05 12:20:00,89.89,89.96,89.86,89.87,116525.0,86.8572,86.9249,86.8282,86.8379,116525.0
2024-03-05 12:30:00,89.86,89.9,89.8,89.81,115584.0,86.8282,86.8669,86.7702,86.7799,115584.0
2024-03-05 12:40:00,89.81,89.95,89.76,89.81,126296.0,86.7799,86.9152,86.7316,86.7799,126296.0
2024-03-05 12:50:00,89.82,89.88,89.77,89.85,104975.0,86.7896,86.8476,86.7413,86.8186,104975.0
2024-03-05 13:00:00,89.85,89.89,89.81,89.89,134550.0,86.8186,86.8572,86.7799,86.8572,134550.0
2024-03-05 13:10:00,89.89,89.89,89.74,89.75,107313.0,86.8572,86.8572,86.7123,86.7219,107313.0
2024-03-05 13:20:00,89.74,89.84,89.73,89.84,131722.0,86.7123,86.8089,86.7026,86.8089,131722.0
2024-03-05 13:30:00,89.83,89.92,89.78,89.8,106529.0,86.7992,86.8862,86.7509,86.7702,106529.0
2024-03-05 13:40:00,89.79,89.8,89.63,89.63,113740.0,86.7606,86.7702,86.606,86.606,113740.0
2024-03-05 13:50:00,89.64,89.71,89.57,89.59,113372.0,86.6156,86.6833,86.548,86.5673,113372.0
2024-03-05 14:00:00,89.58,89.59,89.41,89.5,305263.0,86.5577,86.5673,86.3934,86.4804,305263.0
2024-03-05 14:10:00,89.5,89.54,89.42,89.45,148152.0,86.4804,86.519,86.4031,86.4321,148152.0
2024-03-05 14:20:00,89.45,89.56,89.44,89.56,404637.0,86.4321,86.5383,86.4224,86.5383,404637.0
2024-03-05 14:30:00,89.55,89.55,89.38,89.44,121388.0,86.5287,86.5287,86.3644,86.4224,121388.0
2024-03-05 14:40:00,89.44,89.45,89.2,89.21,124789.0,86.4224,86.4321,86.1905,86.2002,124789.0
2024-03-05 14:50:00,89.21,89.28,89.15,89.2,135198.0,86.2002,86.2678,86.1422,86.1905,135198.0
2024-03-05 15:00:00,89.19,89.19,89.04,89.14,157374.0,86.1808,86.1808,86.0359,86.1325,157374.0
2024-03-05 15:10:00,89.14,89.21,89.02,89.08,182652.0,86.1325,86.2002,86.0166,86.0745,182652.0
2024-03-05 15:20:00,89.08,89.2,89.04,89.09,350415.0,86.0745,86.1905,86.0359,86.0842,350415.0
2024-03-05 15:30:00,89.09,89.21,89.05,89.09,271711.0,86.0842,86.2002,86.0456,86.0842,271711.0
2024-03-05 15:40:00,89.08,89.2,88.91,89.2,589778.0,86.0745,86.1905,85.9103,86.1905,589778.0
2024-03-05 15:50:00,89.21,89.51,89.2,89.31,1847646.0,86.2002,86.49,86.1905,86.2968,1847646.0
2024-03-06 09:30:00,89.9,90.09,89.63,89.67,289758.0,86.8669,87.0505,86.606,86.6446,289758.0
2024-03-06 09:40:00,89.67,89.74,89.5,89.6,102808.0,86.6446,86.7123,86.4804,86.577,102808.0
2024-03-06 09:50:00,89.57,89.82,89.55,89.77,235309.0,86.548,86.7896,86.5287,86.7413,235309.0
2024-03-06 10:00:00,89.76,89.76,89.46,89.56,368018.0,86.7316,86.7316,86.4417,86.5383,368018.0
2024-03-06 10:10:00,89.57,89.69,89.52,89.62,65092.0,86.548,86.664,86.4997,86.5963,65092.0
2024-03-06 10:20:00,89.62,89.68,89.57,89.61,53895.0,86.5963,86.6543,86.548,86.5867,53895.0
2024-03-06 10:30:00,89.61,89.74,89.53,89.6,205567.0,86.5867,86.7123,86.5094,86.577,205567.0
2024-03-06 10:40:00,89.59,89.68,89.52,89.56,55650.0,86.5673,86.6543,86.4997,86.5383,55650.0
2024-03-06 10:50:00,89.55,89.64,89.52,89.62,50898.0,86.5287,86.6156,86.4997,86.5963,50898.0
2024-03-06 11:00:00,89.61,89.7,89.57,89.59,70933.0,86.5867,86.6736,86.548,86.5673,70933.0
2024-03-06 11:10:00,89.6,89.77,89.6,89.73,70277.0,86.577,86.7413,86.577,86.7026,70277.0
2024-03-06 11:20:00,89.72,89.74,89.62,89.7,82523.0,86.6929,86.7123,86.5963,86.6736,82523.0
2024-03-06 11:30:00,89.71,89.8,89.64,89.75,89749.0,86.6833,86.7702,86.6156,86.7219,89749.0
2024-03-06 11:40:00,89.74,89.86,89.73,89.83,97990.0,86.7123,86.8282,86.7026,86.7992,97990.0
2024-03-06 11:50:00,89.84,89.9,89.74,89.74,174179.0,86.8089,86.8669,86.7123,86.7123,174179.0
2024-03-06 12:00:00,89.74,89.81,89.7,89.75,103830.0,86.7123,86.7799,86.6736,86.7219,103830.0
2024-03-06 12:10:00,89.76,89.9,89.76,89.85,72940.0,86.7316,86.8669,86.7316,86.8186,72940.0
2024-03-06 12:20:00,89.85,89.9,89.77,89.79,69009.0,86.8186,86.8669,86.7413,86.7606,69009.0
2024-03-06 12:30:00,89.8,89.89,89.76,89.88,102215.0,86.7702,86.8572,86.7316,86.8476,102215.0
2024-03-06 12:40:00,89.87,89.87,89.79,89.82,86965.0,86.8379,86.8379,86.7606,86.7896,86965.0
2024-03-06 12:50:00,89.82,89.84,89.7,89.74,86515.0,86.7896,86.8089,86.6736,86.7123,86515.0
2024-03-06 13:00:00,89.75,89.75,89.68,89.7,85470.0,86.7219,86.7219,86.6543,86.6736,85470.0
2024-03-06 13:10:00,89.69,89.77,89.65,89.76,75347.0,86.664,86.7413,86.6253,86.7316,75347.0
2024-03-06 13:20:00,89.76,89.8,89.72,89.8,106909.0,86.7316,86.7702,86.6929,86.7702,106909.0
2024-03-06 13:30:00,89.79,89.8,89.39,89.57,108136.0,86.7606,86.7702,86.3741,86.548,108136.0
2024-03-06 13:40:00,89.57,89.66,89.36,89.36,107216.0,86.548,86.635,86.3451,86.3451,107216.0
2024-03-06 13:50:00,89.34,89.46,89.32,89.46,112387.0,86.3258,86.4417,86.3064,86.4417,112387.0
2024-03-06 14:00:00,89.45,89.57,89.34,89.55,204206.0,86.4321,86.548,86.3258,86.5287,204206.0
2024-03-06 14:10:00,89.55,89.55,89.25,89.33,160815.0,86.5287,86.5287,86.2388,86.3161,160815.0
2024-03-06 14:20:00,89.33,89.59,89.33,89.59,139119.0,86.3161,86.5673,86.3161,86.5673,139119.0
2024-03-06 14:30:00,89.6,89.68,89.52,89.52,176190.0,86.577,86.6543,86.4997,86.4997,176190.0
2024-03-06 14:40:00,89.51,89.56,89.38,89.53,143636.0,86.49,86.5383,86.3644,86.5094,143636.0
2024-03-06 14:50:00,89.52,89.65,89.51,89.6,132243.0,86.4997,86.6253,86.49,86.577,132243.0
2024-03-06 15:00:00,89.59,89.62,89.5,89.58,139110.0,86.5673,86.5963,86.4804,86.5577,139110.0
2024-03-06 15:10:00,89.59,89.64,89.47,89.58,128330.0,86.5673,86.6156,86.4514,86.5577,128330.0
2024-03-06 15:20:00,89.57,89.73,89.53,89.72,231256.0,86.548,86.7026,86.5094,86.6929,231256.0
2024-03-06 15:30:00,89.72,89.77,89.6,89.73,769258.0,86.6929,86.7413,86.577,86.7026,769258.0
2024-03-06 15:40:00,89.72,89.83,89.68,89.79,472310.0,86.6929,86.7992,86.6543,86.7606,472310.0
2024-03-06 15:50:00,89.79,89.86,89.64,89.73,1764607.0,86.7606,86.8282,86.6156,86.7026,1764607.0
2024-03-07 09:30:00,90.18,90.45,90.09,90.23,255564.0,87.1374,87.3983,87.0505,87.1857,255564.0
2024-03-07 09:40:00,90.22,90.32,90.12,90.23,95286.0,87.1761,87.2727,87.0795,87.1857,95286.0
2024-03-07 09:50:00,90.22,90.23,89.92,90.02,50023.0,87.1761,87.1857,86.8862,86.9828,50023.0
2024-03-07 10:00:00,90.02,90.03,89.84,89.94,47982.0,86.9828,86.9925,86.8089,86.9055,47982.0
2024-03-07 10:10:00,89.93,90.05,89.9,89.91,54998.0,86.8959,87.0118,86.8669,86.8765,54998.0
2024-03-07 10:20:00,89.92,90.18,89.92,90.16,85489.0,86.8862,87.1374,86.8862,87.1181,85489.0
2024-03-07 10:30:00,90.17,90.17,90.0,90.0,46062.0,87.1278,87.1278,86.9635,86.9635,46062.0
2024-03-07 10:40:00,90.0,90.12,89.95,90.08,36258.0,86.9635,87.0795,86.9152,87.0408,36258.0
2024-03-07 10:50:00,90.08,90.12,90.02,90.04,57094.0,87.0408,87.0795,86.9828,87.0022,57094.0
2024-03-07 11:00:00,90.04,90.06,89.92,89.93,54772.0,87.0022,87.0215,86.8862,86.8959,54772.0
2024-03-07 11:10:00,89.94,89.94,89.81,89.84,35252.0,86.9055,86.9055,86.7799,86.8089,35252.0
2024-03-07 11:20:00,89.84,89.84,89.65,89.74,59474.0,86.8089,86.8089,86.6253,86.7123,59474.0
2024-03-07 11:30:00,89.72,89.72,89.54,89.63,50801.0,86.6929,86.6929,86.519,86.606,50801.0
2024-03-07 11:40:00,89.62,89.69,89.6,89.64,25177.0,86.5963,86.664,86.577,86.6156,25177.0
2024-03-07 11:50:00,89.65,89.71,89.63,89.67,35101.0,86.6253,86.6833,86.606,86.6446,35101.0
2024-03-07 12:00:00,89.69,89.7,89.55,89.59,61023.0,86.664,86.6736,86.5287,86.5673,61023.0
2024-03-07 12:10:00,89.58,89.67,89.56,89.67,67461.0,86.5577,86.6446,86.5383,86.6446,67461.0
2024-03-07 12:20:00,89.66,89.68,89.57,89.57,40577.0,86.635,86.6543,86.548,86.548,40577.0
2024-03-07 12:30:00,89.58,89.59,89.52,89.57,28304.0,86.5577,86.5673,86.4997,86.548,28304.0
2024-03-07 12:40:00,89.57,89.63,89.55,89.59,27696.0,86.548,86.606,86.5287,86.5673,27696.0
2024-03-07 12:50:00,89.6,89.67,89.57,89.61,24096.0,86.577,86.6446,86.548,86.5867,24096.0
2024-03-07 13:00:00,89.62,89.74,89.61,89.72,32222.0,86.5963,86.7123,86.5867,86.6929,32222.0
2024-03-07 13:10:00,89.74,89.76,89.64,89.73,26172.0,86.7123,86.7316,86.6156,86.7026,26172.0
2024-03-07 13:20:00,89.74,89.74,89.68,89.71,25037.0,86.7123,86.7123,86.6543,86.6833,25037.0
2024-03-07 13:30:00,89.72,89.75,89.68,89.74,75447.0,86.6929,86.7219,86.6543,86.7123,75447.0
2024-03-07 13:40:00,89.74,89.81,89.71,89.79,37421.0,86.7123,86.7799,86.6833,86.7606,37421.0
2024-03-07 13:50:00,89.8,89.8,89.7,89.72,45009.0,86.7702,86.7702,86.6736,86.6929,45009.0
2024-03-07 14:00:00,89.72,89.72,89.6,89.61,38952.0,86.6929,86.6929,86.577,86.5867,38952.0
2024-03-07 14:10:00,89.62,89.62,89.5,89.56,41796.0,86.5963,86.5963,86.4804,86.5383,41796.0
2024-03-07 14:20:00,89.57,89.58,89.4,89.4,52707.0,86.548,86.5577,86.3837,86.3837,52707.0
2024-03-07 14:30:00,89.39,89.45,89.34,89.45,56580.0,86.3741,86.4321,86.3258,86.4321,56580.0
2024-03-07 14:40:00,89.45,89.47,89.42,89.45,56189.0,86.4321,86.4514,86.4031,86.4321,56189.0
2024-03-07 14:50:00,89.46,89.54,89.46,89.54,47283.0,86.4417,86.519,86.4417,86.519,47283.0
2024-03-07 15:00:00,89.54,89.59,89.4,89.41,104490.0,86.519,86.5673,86.3837,86.3934,104490.0
2024-03-07 15:10:00,89.42,89.58,89.39,89.57,122242.0,86.4031,86.5577,86.3741,86.548,122242.0
2024-03-07 15:20:00,89.57,89.64,89.54,89.57,164085.0,86.548,86.6156,86.519,86.548,164085.0
2024-03-07 15:30:00,89.57,89.66,89.56,89.6,70390.0,86.548,86.635,86.5383,86.577,70390.0
2024-03-07 15:40:00,89.6,89.72,89.57,89.67,135217.0,86.577,86.6929,86.548,86.6446,135217.0
2024-03-07 15:50:00,89.67,89.88,89.64,89.8,525525.0,86.6446,86.8476,86.6156,86.7702,525525.0
2024-03-08 09:30:00,90.25,90.68,90.15,90.68,298920.0,87.2051,87.6206,87.1084,87.6206,298920.0
2024-03-08 09:40:00,90.68,91.07,90.67,90.89,278934.0,87.6206,87.9974,87.6109,87.8235,278934.0
2024-03-08 09:50:00,90.91,90.97,90.77,90.84,137936.0,87.8428,87.9008,87.7075,87.7752,137936.0
2024-03-08 10:00:00,90.84,90.92,90.74,90.75,78283.0,87.7752,87.8525,87.6785,87.6882,78283.0
2024-03-08 10:10:00,90.76,90.86,90.72,90.8,47111.0,87.6979,87.7945,87.6592,87.7365,47111.0
2024-03-08 10:20:00,90.81,90.85,90.74,90.83,76012.0,87.7462,87.7848,87.6785,87.7655,76012.0
2024-03-08 10:30:00,90.84,90.84,90.65,90.81,83455.0,87.7752,87.7752,87.5916,87.7462,83455.0
2024-03-08 10:40:00,90.82,90.87,90.67,90.78,66611.0,87.7558,87.8041,87.6109,87.7172,66611.0
2024-03-08 10:50:00,90.77,90.85,90.71,90.76,76219.0,87.7075,87.7848,87.6495,87.6979,76219.0
2024-03-08 11:00:00,90.74,90.74,90.58,90.62,107105.0,87.6785,87.6785,87.5239,87.5626,107105.0
2024-03-08 11:10:00,90.61,90.66,90.51,90.57,107024.0,87.5529,87.6012,87.4563,87.5143,107024.0
2024-03-08 11:20:00,90.57,90.74,90.56,90.64,54636.0,87.5143,87.6785,87.5046,87.5819,54636.0
2024-03-08 11:30:00,90.64,90.75,90.56,90.67,86777.0,87.5819,87.6882,87.5046,87.6109,86777.0
2024-03-08 11:40:00,90.68,90.75,90.6,90.68,95478.0,87.6206,87.6882,87.5433,87.6206,95478.0
2024-03-08 11:50:00,90.68,90.77,90.64,90.68,57196.0,87.6206,87.7075,87.5819,87.6206,57196.0
2024-03-08 12:00:00,90.68,90.87,90.67,90.78,75169.0,87.6206,87.8041,87.6109,87.7172,75169.0
2024-03-08 12:10:00,90.77,90.8,90.7,90.77,62878.0,87.7075,87.7365,87.6399,87.7075,62878.0
2024-03-08 12:20:00,90.78,90.8,90.68,90.71,46565.0,87.7172,87.7365,87.6206,87.6495,46565.0
2024-03-08 12:30:00,90.73,90.79,90.7,90.77,60693.0,87.6689,87.7268,87.6399,87.7075,60693.0
2024-03-08 12:40:00,90.78,90.81,90.62,90.69,45625.0,87.7172,87.7462,87.5626,87.6302,45625.0
2024-03-08 12:50:00,90.7,90.7,90.53,90.66,91534.0,87.6399,87.6399,87.4756,87.6012,91534.0
2024-03-08 13:00:00,90.66,90.72,90.59,90.68,69552.0,87.6012,87.6592,87.5336,87.6206,69552.0
2024-03-08 13:10:00,90.68,90.83,90.66,90.74,73921.0,87.6206,87.7655,87.6012,87.6785,73921.0
2024-03-08 13:20:00,90.73,90.78,90.7,90.75,49628.0,87.6689,87.7172,87.6399,87.6882,49628.0
2024-03-08 13:30:00,90.74,90.81,90.62,90.62,79655.0,87.6785,87.7462,87.5626,87.5626,79655.0
2024-03-08 13:40:00,90.62,90.62,90.48,90.53,70775.0,87.5626,87.5626,87.4273,87.4756,70775.0
2024-03-08 13:50:00,90.53,90.66,90.53,90.65,53116.0,87.4756,87.6012,87.4756,87.5916,53116.0
2024-03-08 14:00:00,90.66,90.75,90.63,90.71,75515.0,87.6012,87.6882,87.5722,87.6495,75515.0
2024-03-08 14:10:00,90.71,90.86,90.69,90.82,50580.0,87.6495,87.7945,87.6302,87.7558,50580.0
2024-03-08 14:20:00,90.83,90.94,90.82,90.94,55061.0,87.7655,87.8718,87.7558,87.8718,55061.0
2024-03-08 14:30:00,90.94,90.98,90.78,90.78,55322.0,87.8718,87.9104,87.7172,87.7172,55322.0
2024-03-08 14:40:00,90.78,90.86,90.76,90.81,66163.0,87.7172,87.7945,87.6979,87.7462,66163.0
2024-03-08 14:50:00,90.82,91.0,90.82,90.88,147169.0,87.7558,87.9298,87.7558,87.8138,147169.0
2024-03-08 15:00:00,90.88,90.99,90.85,90.85,72192.0,87.8138,87.9201,87.7848,87.7848,72192.0
2024-03-08 15:10:00,90.84,90.86,90.73,90.78,109944.0,87.7752,87.7945,87.6689,87.7172,109944.0
2024-03-08 15:20:00,90.79,90.82,90.62,90.65,143655.0,87.7268,87.7558,87.5626,87.5916,143655.0
2024-03-08 15:30:00,90.65,90.85,90.64,90.76,104769.0,87.5916,87.7848,87.5819,87.6979,104769.0
2024-03-08 15:40:00,90.76,90.86,90.74,90.8,246203.0,87.6979,87.7945,87.6785,87.7365,246203.0
2024-03-08 15:50:00,90.82,90.89,90.75,90.78,1111914.0,87.7558,87.8235,87.6882,87.7172,1111914.0
2024-03-11 09:30:00,90.54,91.2,90.41,90.78,250338.0,87.4853,88.123,87.3597,87.7172,250338.0
2024-03-11 09:40:00,90.76,90.81,90.45,90.46,124648.0,87.6979,87.7462,87.3983,87.408,124648.0
2024-03-11 09:50:00,90.45,90.56,90.39,90.43,86858.0,87.3983,87.5046,87.3403,87.379,86858.0
2024-03-11 10:00:00,90.44,90.44,90.04,90.09,114261.0,87.3887,87.3887,87.0022,87.0505,114261.0
2024-03-11 10:10:00,90.08,90.26,90.02,90.25,74615.0,87.0408,87.2147,86.9828,87.2051,74615.0
2024-03-11 10:20:00,90.25,90.36,90.17,90.3,146230.0,87.2051,87.3114,87.1278,87.2534,146230.0
2024-03-11 10:30:00,90.29,90.43,90.24,90.29,139891.0,87.2437,87.379,87.1954,87.2437,139891.0
2024-03-11 10:40:00,90.29,90.44,90.26,90.43,100655.0,87.2437,87.3887,87.2147,87.379,100655.0
2024-03-11 10:50:00,90.44,90.49,90.34,90.49,96874.0,87.3887,87.437,87.292,87.437,96874.0
2024-03-11 11:00:00,90.5,90.5,90.31,90.35,84962.0,87.4466,87.4466,87.263,87.3017,84962.0
2024-03-11 11:10:00,90.35,90.35,90.14,90.2,57953.0,87.3017,87.3017,87.0988,87.1568,57953.0
2024-03-11 11:20:00,90.2,90.27,90.12,90.13,61799.0,87.1568,87.2244,87.0795,87.0891,61799.0
2024-03-11 11:30:00,90.13,90.21,90.05,90.19,54719.0,87.0891,87.1664,87.0118,87.1471,54719.0
2024-03-11 11:40:00,90.19,90.25,90.17,90.23,40717.0,87.1471,87.2051,87.1278,87.1857,40717.0
2024-03-11 11:50:00,90.22,90.29,90.19,90.28,76863.0,87.1761,87.2437,87.1471,87.2341,76863.0
2024-03-11 12:00:00,90.28,90.35,90.24,90.31,67496.0,87.2341,87.3017,87.1954,87.263,67496.0
2024-03-11 12:10:00,90.31,90.43,90.3,90.37,53687.0,87.263,87.379,87.2534,87.321,53687.0
2024-03-11 12:20:00,90.37,90.4,90.31,90.36,48943.0,87.321,87.35,87.263,87.3114,48943.0
2024-03-11 12:30:00,90.37,90.38,90.3,90.33,49418.0,87.321,87.3307,87.2534,87.2824,49418.0
2024-03-11 12:40:00,90.35,90.44,90.35,90.37,37663.0,87.3017,87.3887,87.3017,87.321,37663.0
2024-03-11 12:50:00,90.37,90.44,90.34,90.38,33122.0,87.321,87.3887,87.292,87.3307,33122.0
2024-03-11 13:00:00,90.39,90.54,90.37,90.49,86013.0,87.3403,87.4853,87.321,87.437,86013.0
2024-03-11 13:10:00,90.48,90.53,90.44,90.53,33727.0,87.4273,87.4756,87.3887,87.4756,33727.0
2024-03-11 13:20:00,90.54,90.64,90.54,90.59,38555.0,87.4853,87.5819,87.4853,87.5336,38555.0
2024-03-11 13:30:00,90.58,90.63,90.53,90.6,80207.0,87.5239,87.5722,87.4756,87.5433,80207.0
2024-03-11 13:40:00,90.59,90.59,90.44,90.46,50615.0,87.5336,87.5336,87.3887,87.408,50615.0
2024-03-11 13:50:00,90.45,90.52,90.43,90.5,36359.0,87.3983,87.466,87.379,87.4466,36359.0
2024-03-11 14:00:00,90.51,90.51,90.43,90.49,36548.0,87.4563,87.4563,87.379,87.437,36548.0
2024-03-11 14:10:00,90.49,90.5,90.34,90.37,50120.0,87.437,87.4466,87.292,87.321,50120.0
2024-03-11 14:20:00,90.37,90.38,90.3,90.37,262485.0,87.321,87.3307,87.2534,87.321,262485.0
2024-03-11 14:30:00,90.38,90.4,90.31,90.33,230200.0,87.3307,87.35,87.263,87.2824,230200.0
2024-03-11 14:40:00,90.33,90.4,90.32,90.38,118670.0,87.2824,87.35,87.2727,87.3307,118670.0
2024-03-11 14:50:00,90.38,90.41,90.32,90.41,83898.0,87.3307,87.3597,87.2727,87.3597,83898.0
2024-03-11 15:00:00,90.41,90.45,90.35,90.37,75098.0,87.3597,87.3983,87.3017,87.321,75098.0
2024-03-11 15:10:00,90.38,90.42,90.34,90.39,121295.0,87.3307,87.3693,87.292,87.3403,121295.0
2024-03-11 15:20:00,90.39,90.51,90.33,90.34,99136.0,87.3403,87.4563,87.2824,87.292,99136.0
2024-03-11 15:30:00,90.33,90.44,90.32,90.41,126021.0,87.2824,87.3887,87.2727,87.3597,126021.0
2024-03-11 15:40:00,90.41,90.5,90.29,90.29,268428.0,87.3597,87.4466,87.2437,87.2437,268428.0
2024-03-11 15:50:00,90.3,90.49,90.28,90.42,605947.0,87.2534,87.437,87.2341,87.3693,605947.0
2024-03-12 09:30:00,90.24,90.43,89.87,89.97,295411.0,87.1954,87.379,86.8379,86.9345,295411.0
2024-03-12 09:40:00,89.97,90.22,89.97,90.08,217617.0,86.9345,87.1761,86.9345,87.0408,217617.0
2024-03-12 09:50:00,90.09,90.47,90.09,90.43,95200.0,87.0505,87.4176,87.0505,87.379,95200.0
2024-03-12 10:00:00,90.44,90.48,90.3,90.34,102644.0,87.3887,87.4273,87.2534,87.292,102644.0
2024-03-12 10:10:00,90.34,90.4,90.25,90.33,46234.0,87.292,87.35,87.2051,87.2824,46234.0
2024-03-12 10:20:00,90.33,90.39,90.19,90.36,63803.0,87.2824,87.3403,87.1471,87.3114,63803.0
2024-03-12 10:30:00,90.35,90.44,90.32,90.33,87562.0,87.3017,87.3887,87.2727,87.2824,87562.0
2024-03-12 10:40:00,90.32,90.39,90.23,90.38,52723.0,87.2727,87.3403,87.1857,87.3307,52723.0
2024-03-12 10:50:00,90.38,90.54,90.38,90.38,100593.0,87.3307,87.4853,87.3307,87.3307,100593.0
2024-03-12 11:00:00,90.41,90.44,90.25,90.36,217708.0,87.3597,87.3887,87.2051,87.3114,217708.0
2024-03-12 11:10:00,90.36,90.46,90.33,90.4,123620.0,87.3114,87.408,87.2824,87.35,123620.0
2024-03-12 11:20:00,90.4,90.41,90.31,90.39,105460.0,87.35,87.3597,87.263,87.3403,105460.0
2024-03-12 11:30:00,90.38,90.38,90.25,90.28,90238.0,87.3307,87.3307,87.2051,87.2341,90238.0
2024-03-12 11:40:00,90.27,90.28,89.98,89.99,86115.0,87.2244,87.2341,86.9442,86.9538,86115.0
2024-03-12 11:50:00,89.99,90.11,89.94,90.11,130702.0,86.9538,87.0698,86.9055,87.0698,130702.0
2024-03-12 12:00:00,90.12,90.12,89.99,90.0,35206.0,87.0795,87.0795,86.9538,86.9635,35206.0
2024-03-12 12:10:00,89.99,90.02,89.89,89.9,56757.0,86.9538,86.9828,86.8572,86.8669,56757.0
2024-03-12 12:20:00,89.89,89.91,89.76,89.79,93256.0,86.8572,86.8765,86.7316,86.7606,93256.0
2024-03-12 12:30:00,89.78,89.81,89.7,89.74,86744.0,86.7509,86.7799,86.6736,86.7123,86744.0
2024-03-12 12:40:00,89.73,89.73,89.53,89.6,201834.0,86.7026,86.7026,86.5094,86.577,201834.0
2024-03-12 12:50:00,89.59,89.77,89.58,89.76,76518.0,86.5673,86.7413,86.5577,86.7316,76518.0
2024-03-12 13:00:00,89.77,89.79,89.46,89.49,121093.0,86.7413,86.7606,86.4417,86.4707,121093.0
2024-03-12 13:10:00,89.48,89.59,89.43,89.59,127484.0,86.461,86.5673,86.4127,86.5673,127484.0
2024-03-12 13:20:00,89.59,89.67,89.54,89.55,103258.0,86.5673,86.6446,86.519,86.5287,103258.0
2024-03-12 13:30:00,89.55,89.64,89.54,89.62,60404.0,86.5287,86.6156,86.519,86.5963,60404.0
2024-03-12 13:40:00,89.62,89.77,89.6,89.75,30935.0,86.5963,86.7413,86.577,86.7219,30935.0
2024-03-12 13:50:00,89.76,89.88,89.76,89.86,41645.0,86.7316,86.8476,86.7316,86.8282,41645.0
2024-03-12 14:00:00,89.87,89.88,89.82,89.88,49761.0,86.8379,86.8476,86.7896,86.8476,49761.0
2024-03-12 14:10:00,89.88,89.96,89.88,89.96,44629.0,86.8476,86.9249,86.8476,86.9249,44629.0
2024-03-12 14:20:00,89.97,90.09,89.96,90.08,48011.0,86.9345,87.0505,86.9249,87.0408,48011.0
2024-03-12 14:30:00,90.08,90.18,90.05,90.08,78609.0,87.0408,87.1374,87.0118,87.0408,78609.0
2024-03-12 14:40:00,90.08,90.1,89.96,90.1,78829.0,87.0408,87.0601,86.9249,87.0601,78829.0
2024-03-12 14:50:00,90.09,90.2,90.04,90.13,61823.0,87.0505,87.1568,87.0022,87.0891,61823.0
2024-03-12 15:00:00,90.14,90.19,90.1,90.12,69282.0,87.0988,87.1471,87.0601,87.0795,69282.0
2024-03-12 15:10:00,90.12,90.12,90.02,90.06,61209.0,87.0795,87.0795,86.9828,87.0215,61209.0
2024-03-12 15:20:00,90.05,90.2,90.04,90.2,85120.0,87.0118,87.1568,87.0022,87.1568,85120.0
2024-03-12 15:30:00,90.2,90.22,90.11,90.18,82634.0,87.1568,87.1761,87.0698,87.1374,82634.0
2024-03-12 15:40:00,90.18,90.19,90.06,90.13,160366.0,87.1374,87.1471,87.0215,87.0891,160366.0
2024-03-12 15:50:00,90.12,90.36,90.06,90.17,769883.0,87.0795,87.3114,87.0215,87.1278,769883.0
2024-03-13 09:30:00,90.07,90.36,89.99,90.32,159294.0,87.0311,87.3114,86.9538,87.2727,159294.0
2024-03-13 09:40:00,90.32,90.63,90.27,90.58,147629.0,87.2727,87.5722,87.2244,87.5239,147629.0
2024-03-13 09:50:00,90.56,90.61,90.43,90.45,125250.0,87.5046,87.5529,87.379,87.3983,125250.0
2024-03-13 10:00:00,90.46,90.53,90.33,90.42,55238.0,87.408,87.4756,87.2824,87.3693,55238.0
2024-03-13 10:10:00,90.43,90.53,90.39,90.45,45118.0,87.379,87.4756,87.3403,87.3983,45118.0
2024-03-13 10:20:00,90.45,90.58,90.45,90.53,66195.0,87.3983,87.5239,87.3983,87.4756,66195.0
2024-03-13 10:30:00,90.54,90.56,90.31,90.32,33082.0,87.4853,87.5046,87.263,87.2727,33082.0
2024-03-13 10:40:00,90.32,90.38,90.19,90.21,63489.0,87.2727,87.3307,87.1471,87.1664,63489.0
2024-03-13 10:50:00,90.2,90.37,90.15,90.36,29824.0,87.1568,87.321,87.1084,87.3114,29824.0
2024-03-13 11:00:00,90.36,90.37,90.28,90.33,25432.0,87.3114,87.321,87.2341,87.2824,25432.0
2024-03-13 11:10:00,90.33,90.4,90.28,90.38,25920.0,87.2824,87.35,87.2341,87.3307,25920.0
2024-03-13 11:20:00,90.37,90.42,90.3,90.3,36521.0,87.321,87.3693,87.2534,87.2534,36521.0
2024-03-13 11:30:00,90.31,90.42,90.26,90.41,44071.0,87.263,87.3693,87.2147,87.3597,44071.0
2024-03-13 11:40:00,90.41,90.52,90.4,90.42,22062.0,87.3597,87.466,87.35,87.3693,22062.0
2024-03-13 11:50:00,90.41,90.44,90.4,90.4,139706.0,87.3597,87.3887,87.35,87.35,139706.0
2024-03-13 12:00:00,90.4,90.41,90.31,90.35,192960.0,87.35,87.3597,87.263,87.3017,192960.0
2024-03-13 12:10:00,90.34,90.4,90.28,90.3,43892.0,87.292,87.35,87.2341,87.2534,43892.0
2024-03-13 12:20:00,90.29,90.36,90.29,90.31,21421.0,87.2437,87.3114,87.2437,87.263,21421.0
2024-03-13 12:30:00,90.3,90.37,90.3,90.31,50669.0,87.2534,87.321,87.2534,87.263,50669.0
2024-03-13 12:40:00,90.31,90.38,90.29,90.32,60320.0,87.263,87.3307,87.2437,87.2727,60320.0
2024-03-13 12:50:00,90.32,90.32,90.23,90.27,24218.0,87.2727,87.2727,87.1857,87.2244,24218.0
2024-03-13 13:00:00,90.27,90.32,90.19,90.22,115580.0,87.2244,87.2727,87.1471,87.1761,115580.0
2024-03-13 13:10:00,90.22,90.25,90.17,90.17,36650.0,87.1761,87.2051,87.1278,87.1278,36650.0
2024-03-13 13:20:00,90.18,90.24,90.18,90.21,26249.0,87.1374,87.1954,87.1374,87.1664,26249.0
2024-03-13 13:30:00,90.21,90.22,90.12,90.13,35307.0,87.1664,87.1761,87.0795,87.0891,35307.0
2024-03-13 13:40:00,90.12,90.17,90.11,90.16,24577.0,87.0795,87.1278,87.0698,87.1181,24577.0
2024-03-13 13:50:00,90.17,90.22,90.14,90.19,17890.0,87.1278,87.1761,87.0988,87.1471,17890.0
2024-03-13 14:00:00,90.19,90.25,90.16,90.23,24091.0,87.1471,87.2051,87.1181,87.1857,24091.0
2024-03-13 14:10:00,90.23,90.25,90.2,90.22,25485.0,87.1857,87.2051,87.1568,87.1761,25485.0
2024-03-13 14:20:00,90.22,90.24,90.17,90.18,18855.0,87.1761,87.1954,87.1278,87.1374,18855.0
2024-03-13 14:30:00,90.18,90.25,89.97,89.97,41207.0,87.1374,87.2051,86.9345,86.9345,41207.0
2024-03-13 14:40:00,89.97,89.97,89.72,89.73,83513.0,86.9345,86.9345,86.6929,86.7026,83513.0
2024-03-13 14:50:00,89.73,89.81,89.72,89.76,52412.0,86.7026,86.7799,86.6929,86.7316,52412.0
2024-03-13 15:00:00,89.75,89.79,89.71,89.76,63656.0,86.7219,86.7606,86.6833,86.7316,63656.0
2024-03-13 15:10:00,89.76,89.78,89.65,89.68,92046.0,86.7316,86.7509,86.6253,86.6543,92046.0
2024-03-13 15:20:00,89.68,89.78,89.45,89.55,171440.0,86.6543,86.7509,86.4321,86.5287,171440.0
2024-03-13 15:30:00,89.55,89.77,89.54,89.74,180944.0,86.5287,86.7413,86.519,86.7123,180944.0
2024-03-13 15:40:00,89.73,89.82,89.7,89.75,248321.0,86.7026,86.7896,86.6736,86.7219,248321.0
2024-03-13 15:50:00,89.74,89.75,89.57,89.72,812012.0,86.7123,86.7219,86.548,86.6929,812012.0
2024-03-14 09:30:00,89.38,89.56,88.97,88.98,322184.0,86.3644,86.5383,85.9683,85.9779,322184.0
2024-03-14 09:40:00,88.97,89.23,88.82,88.82,110037.0,85.9683,86.2195,85.8233,85.8233,110037.0
2024-03-14 09:50:00,88.83,88.85,88.37,88.45,167200.0,85.833,85.8523,85.3885,85.4658,167200.0
2024-03-14 10:00:00,88.43,88.63,88.42,88.55,131594.0,85.4465,85.6397,85.4368,85.5624,131594.0
2024-03-14 10:10:00,88.54,88.58,88.37,88.38,134144.0,85.5528,85.5914,85.3885,85.3982,134144.0
2024-03-14 10:20:00,88.38,88.38,88.17,88.2,116718.0,85.3982,85.3982,85.1952,85.2242,116718.0
2024-03-14 10:30:00,88.2,88.37,88.15,88.16,80055.0,85.2242,85.3885,85.1759,85.1856,80055.0
2024-03-14 10:40:00,88.16,88.34,88.1,88.3,147721.0,85.1856,85.3595,85.1276,85.3209,147721.0
2024-03-14 10:50:00,88.3,88.3,88.21,88.27,188203.0,85.3209,85.3209,85.2339,85.2919,188203.0
2024-03-14 11:00:00,88.27,88.39,88.2,88.28,60858.0,85.2919,85.4078,85.2242,85.3015,60858.0
2024-03-14 11:10:00,88.28,88.35,88.2,88.23,83612.0,85.3015,85.3692,85.2242,85.2532,83612.0
2024-03-14 11:20:00,88.23,88.23,88.05,88.09,85865.0,85.2532,85.2532,85.0793,85.1179,85865.0
2024-03-14 11:30:00,88.09,88.21,88.04,88.16,79765.0,85.1179,85.2339,85.0696,85.1856,79765.0
2024-03-14 11:40:00,88.15,88.23,88.09,88.12,59287.0,85.1759,85.2532,85.1179,85.1469,59287.0
2024-03-14 11:50:00,88.11,88.16,88.02,88.13,86127.0,85.1373,85.1856,85.0503,85.1566,86127.0
2024-03-14 12:00:00,88.14,88.21,88.11,88.18,195466.0,85.1663,85.2339,85.1373,85.2049,195466.0
2024-03-14 12:10:00,88.18,88.18,88.0,88.05,123302.0,85.2049,85.2049,85.031,85.0793,123302.0
2024-03-14 12:20:00,88.05,88.22,88.04,88.11,245704.0,85.0793,85.2436,85.0696,85.1373,245704.0
2024-03-14 12:30:00,88.11,88.18,88.08,88.15,113703.0,85.1373,85.2049,85.1083,85.1759,113703.0
2024-03-14 12:40:00,88.14,88.14,87.92,87.93,64698.0,85.1663,85.1663,84.9537,84.9633,64698.0
2024-03-14 12:50:00,87.92,87.98,87.86,87.88,84799.0,84.9537,85.0117,84.8957,84.915,84799.0
2024-03-14 13:00:00,87.87,87.94,87.84,87.92,67849.0,84.9054,84.973,84.8764,84.9537,67849.0
2024-03-14 13:10:00,87.93,87.93,87.79,87.8,59337.0,84.9633,84.9633,84.8281,84.8377,59337.0
2024-03-14 13:20:00,87.79,87.85,87.71,87.73,63601.0,84.8281,84.886,84.7508,84.7701,63601.0
2024-03-14 13:30:00,87.72,87.75,87.65,87.72,172779.0,84.7604,84.7894,84.6928,84.7604,172779.0
2024-03-14 13:40:00,87.72,87.8,87.65,87.76,81460.0,84.7604,84.8377,84.6928,84.7991,81460.0
2024-03-14 13:50:00,87.76,87.88,87.73,87.88,90985.0,84.7991,84.915,84.7701,84.915,90985.0
2024-03-14 14:00:00,87.88,87.95,87.83,87.86,105375.0,84.915,84.9827,84.8667,84.8957,105375.0
2024-03-14 14:10:00,87.86,87.94,87.85,87.94,97650.0,84.8957,84.973,84.886,84.973,97650.0
2024-03-14 14:20:00,87.94,87.98,87.85,87.95,58471.0,84.973,85.0117,84.886,84.9827,58471.0
2024-03-14 14:30:00,87.95,88.0,87.88,87.97,98618.0,84.9827,85.031,84.915,85.002,98618.0
2024-03-14 14:40:00,87.97,88.11,87.97,88.05,61034.0,85.002,85.1373,85.002,85.0793,61034.0
2024-03-14 14:50:00,88.04,88.08,87.94,87.94,90118.0,85.0696,85.1083,84.973,84.973,90118.0
2024-03-14 15:00:00,87.94,87.95,87.71,87.77,285477.0,84.973,84.9827,84.7508,84.8087,285477.0
2024-03-14 15:10:00,87.76,87.85,87.71,87.73,215391.0,84.7991,84.886,84.7508,84.7701,215391.0
2024-03-14 15:20:00,87.73,87.87,87.72,87.8,180335.0,84.7701,84.9054,84.7604,84.8377,180335.0
2024-03-14 15:30:00,87.81,87.81,87.62,87.78,185087.0,84.8474,84.8474,84.6638,84.8184,185087.0
2024-03-14 15:40:00,87.78,88.13,87.77,88.13,318909.0,84.8184,85.1566,84.8087,85.1566,318909.0
2024-03-14 15:50:00,88.13,88.42,88.1,88.35,1366140.0,85.1566,85.4368,85.1276,85.3692,1366140.0
2024-03-15 09:30:00,87.64,88.32,87.53,88.22,213555.0,84.6831,85.3402,84.5768,85.2436,213555.0
2024-03-15 09:40:00,88.21,88.47,87.92,88.0,90890.0,85.2339,85.4851,84.9537,85.031,90890.0
2024-03-15 09:50:00,88.0,88.13,87.81,87.97,174826.0,85.031,85.1566,84.8474,85.002,174826.0
2024-03-15 10:00:00,87.96,88.05,87.79,88.0,176738.0,84.9923,85.0793,84.8281,85.031,176738.0
2024-03-15 10:10:00,87.99,88.19,87.98,88.03,90626.0,85.0213,85.2146,85.0117,85.06,90626.0
2024-03-15 10:20:00,88.03,88.12,87.98,87.99,45568.0,85.06,85.1469,85.0117,85.0213,45568.0
2024-03-15 10:30:00,88.0,88.15,87.97,88.12,134549.0,85.031,85.1759,85.002,85.1469,134549.0
2024-03-15 10:40:00,88.12,88.52,88.1,88.52,96279.0,85.1469,85.5334,85.1276,85.5334,96279.0
2024-03-15 10:50:00,88.53,88.53,88.36,88.44,85140.0,85.5431,85.5431,85.3788,85.4561,85140.0
2024-03-15 11:00:00,88.45,88.46,88.26,88.29,106609.0,85.4658,85.4755,85.2822,85.3112,106609.0
2024-03-15 11:10:00,88.29,88.33,88.15,88.16,144552.0,85.3112,85.3498,85.1759,85.1856,144552.0
2024-03-15 11:20:00,88.16,88.23,88.06,88.19,88499.0,85.1856,85.2532,85.089,85.2146,88499.0
2024-03-15 11:30:00,88.19,88.27,88.13,88.17,50337.0,85.2146,85.2919,85.1566,85.1952,50337.0
2024-03-15 11:40:00,88.16,88.16,88.0,88.02,59344.0,85.1856,85.1856,85.031,85.0503,59344.0
2024-03-15 11:50:00,88.02,88.11,88.01,88.06,84907.0,85.0503,85.1373,85.0406,85.089,84907.0
2024-03-15 12:00:00,88.06,88.12,87.97,88.01,55956.0,85.089,85.1469,85.002,85.0406,55956.0
2024-03-15 12:10:00,88.01,88.01,87.88,87.89,66547.0,85.0406,85.0406,84.915,84.9247,66547.0
2024-03-15 12:20:00,87.9,88.02,87.9,87.99,62746.0,84.9344,85.0503,84.9344,85.0213,62746.0
2024-03-15 12:30:00,88.0,88.06,87.86,87.9,100309.0,85.031,85.089,84.8957,84.9344,100309.0
2024-03-15 12:40:00,87.89,87.9,87.79,87.83,92096.0,84.9247,84.9344,84.8281,84.8667,92096.0
2024-03-15 12:50:00,87.83,87.88,87.78,87.82,74234.0,84.8667,84.915,84.8184,84.8571,74234.0
2024-03-15 13:00:00,87.8,87.99,87.77,87.99,60286.0,84.8377,85.0213,84.8087,85.0213,60286.0
2024-03-15 13:10:00,87.98,87.99,87.89,87.94,77545.0,85.0117,85.0213,84.9247,84.973,77545.0
2024-03-15 13:20:00,87.95,88.04,87.94,87.99,103790.0,84.9827,85.0696,84.973,85.0213,103790.0
2024-03-15 13:30:00,87.99,88.03,87.9,87.94,58753.0,85.0213,85.06,84.9344,84.973,58753.0
2024-03-15 13:40:00,87.95,88.0,87.83,87.83,45088.0,84.9827,85.031,84.8667,84.8667,45088.0
2024-03-15 13:50:00,87.84,88.02,87.84,88.0,44189.0,84.8764,85.0503,84.8764,85.031,44189.0
2024-03-15 14:00:00,88.0,88.0,87.86,87.87,48096.0,85.031,85.031,84.8957,84.9054,48096.0
2024-03-15 14:10:00,87.86,87.91,87.78,87.91,62417.0,84.8957,84.944,84.8184,84.944,62417.0
2024-03-15 14:20:00,87.91,88.0,87.9,87.98,57796.0,84.944,85.031,84.9344,85.0117,57796.0
2024-03-15 14:30:00,87.99,88.05,87.89,88.05,100093.0,85.0213,85.0793,84.9247,85.0793,100093.0
2024-03-15 14:40:00,88.05,88.12,87.98,88.0,51327.0,85.0793,85.1469,85.0117,85.031,51327.0
2024-03-15 14:50:00,88.0,88.21,88.0,88.18,106370.0,85.031,85.2339,85.031,85.2049,106370.0
2024-03-15 15:00:00,88.19,88.39,88.11,88.36,194428.0,85.2146,85.4078,85.1373,85.3788,194428.0
2024-03-15 15:10:00,88.36,88.45,88.36,88.39,108619.0,85.3788,85.4658,85.3788,85.4078,108619.0
2024-03-15 15:20:00,88.4,88.43,88.29,88.37,145999.0,85.4175,85.4465,85.3112,85.3885,145999.0
2024-03-15 15:30:00,88.37,88.38,88.26,88.32,96845.0,85.3885,85.3982,85.2822,85.3402,96845.0
2024-03-15 15:40:00,88.31,88.41,88.26,88.4,182514.0,85.3305,85.4271,85.2822,85.4175,182514.0
2024-03-15 15:50:00,88.4,88.41,88.21,88.25,980794.0,85.4175,85.4271,85.2339,85.2725,980794.0
2024-03-18 09:30:00,88.39,88.69,88.24,88.45,163855.0,85.4078,85.6977,85.2629,85.4658,163855.0
2024-03-18 09:40:00,88.45,88.53,88.12,88.21,113752.0,85.4658,85.5431,85.1469,85.2339,113752.0
2024-03-18 09:50:00,88.22,88.53,88.22,88.52,111435.0,85.2436,85.5431,85.2436,85.5334,111435.0
2024-03-18 10:00:00,88.53,88.54,88.28,88.42,106348.0,85.5431,85.5528,85.3015,85.4368,106348.0
2024-03-18 10:10:00,88.41,88.5,88.38,88.48,39600.0,85.4271,85.5141,85.3982,85.4948,39600.0
2024-03-18 10:20:00,88.48,88.52,88.36,88.42,96062.0,85.4948,85.5334,85.3788,85.4368,96062.0
2024-03-18 10:30:00,88.41,88.45,88.36,88.4,110944.0,85.4271,85.4658,85.3788,85.4175,110944.0
2024-03-18 10:40:00,88.4,88.41,88.22,88.37,73421.0,85.4175,85.4271,85.2436,85.3885,73421.0
2024-03-18 10:50:00,88.37,88.42,88.33,88.42,71907.0,85.3885,85.4368,85.3498,85.4368,71907.0
2024-03-18 11:00:00,88.42,88.46,88.31,88.42,46979.0,85.4368,85.4755,85.3305,85.4368,46979.0
2024-03-18 11:10:00,88.41,88.5,88.39,88.42,58257.0,85.4271,85.5141,85.4078,85.4368,58257.0
2024-03-18 11:20:00,88.43,88.52,88.42,88.51,50875.0,85.4465,85.5334,85.4368,85.5238,50875.0
2024-03-18 11:30:00,88.51,88.56,88.45,88.55,89733.0,85.5238,85.5721,85.4658,85.5624,89733.0
2024-03-18 11:40:00,88.54,88.68,88.52,88.68,29226.0,85.5528,85.688,85.5334,85.688,29226.0
2024-03-18 11:50:00,88.67,88.71,88.57,88.62,76867.0,85.6784,85.717,85.5817,85.6301,76867.0
2024-03-18 12:00:00,88.63,88.63,88.52,88.54,42067.0,85.6397,85.6397,85.5334,85.5528,42067.0
2024-03-18 12:10:00,88.54,88.59,88.47,88.52,50399.0,85.5528,85.6011,85.4851,85.5334,50399.0
2024-03-18 12:20:00,88.52,88.55,88.45,88.51,37392.0,85.5334,85.5624,85.4658,85.5238,37392.0
2024-03-18 12:30:00,88.51,88.59,88.47,88.47,45870.0,85.5238,85.6011,85.4851,85.4851,45870.0
2024-03-18 12:40:00,88.48,88.56,88.46,88.53,33777.0,85.4948,85.5721,85.4755,85.5431,33777.0
2024-03-18 12:50:00,88.53,88.59,88.46,88.55,50289.0,85.5431,85.6011,85.4755,85.5624,50289.0
2024-03-18 13:00:00,88.55,88.62,88.54,88.59,49616.0,85.5624,85.6301,85.5528,85.6011,49616.0
2024-03-18 13:10:00,88.58,88.62,88.51,88.53,33582.0,85.5914,85.6301,85.5238,85.5431,33582.0
2024-03-18 13:20:00,88.52,88.56,88.5,88.55,37875.0,85.5334,85.5721,85.5141,85.5624,37875.0
2024-03-18 13:30:00,88.56,88.56,88.48,88.53,39720.0,85.5721,85.5721,85.4948,85.5431,39720.0
2024-03-18 13:40:00,88.53,88.54,88.43,88.54,52218.0,85.5431,85.5528,85.4465,85.5528,52218.0
2024-03-18 13:50:00,88.56,88.56,88.49,88.53,30599.0,85.5721,85.5721,85.5044,85.5431,30599.0
2024-03-18 14:00:00,88.53,88.54,88.44,88.47,55339.0,85.5431,85.5528,85.4561,85.4851,55339.0
2024-03-18 14:10:00,88.47,88.5,88.35,88.38,38351.0,85.4851,85.5141,85.3692,85.3982,38351.0
2024-03-18 14:20:00,88.38,88.38,88.17,88.34,76768.0,85.3982,85.3982,85.1952,85.3595,76768.0
2024-03-18 14:30:00,88.33,88.35,88.29,88.33,42841.0,85.3498,85.3692,85.3112,85.3498,42841.0
2024-03-18 14:40:00,88.32,88.36,88.25,88.31,63243.0,85.3402,85.3788,85.2725,85.3305,63243.0
2024-03-18 14:50:00,88.31,88.34,88.25,88.31,40484.0,85.3305,85.3595,85.2725,85.3305,40484.0
2024-03-18 15:00:00,88.31,88.39,88.3,88.39,61317.0,85.3305,85.4078,85.3209,85.4078,61317.0
2024-03-18 15:10:00,88.39,88.44,88.36,88.42,57749.0,85.4078,85.4561,85.3788,85.4368,57749.0
2024-03-18 15:20:00,88.43,88.48,88.37,88.38,74762.0,85.4465,85.4948,85.3885,85.3982,74762.0
2024-03-18 15:30:00,88.37,88.39,88.24,88.27,160523.0,85.3885,85.4078,85.2629,85.2919,160523.0
2024-03-18 15:40:00,88.25,88.29,88.13,88.16,195269.0,85.2725,85.3112,85.1566,85.1856,195269.0
2024-03-18 15:50:00,88.16,88.22,88.06,88.18,535924.0,85.1856,85.2436,85.089,85.2049,535924.0
2024-03-19 09:30:00,88.17,88.46,88.01,88.44,167569.0,85.1952,85.4755,85.0406,85.4561,167569.0
2024-03-19 09:40:00,88.45,88.53,88.25,88.26,105978.0,85.4658,85.5431,85.2725,85.2822,105978.0
2024-03-19 09:50:00,88.26,88.35,88.22,88.22,52552.0,85.2822,85.3692,85.2436,85.2436,52552.0
2024-03-19 10:00:00,88.23,88.24,88.02,88.05,53084.0,85.2532,85.2629,85.0503,85.0793,53084.0
2024-03-19 10:10:00,88.04,88.05,87.81,87.84,242918.0,85.0696,85.0793,84.8474,84.8764,242918.0
2024-03-19 10:20:00,87.83,87.9,87.69,87.72,174978.0,84.8667,84.9344,84.7314,84.7604,174978.0
2024-03-19 10:30:00,87.73,87.8,87.65,87.8,132974.0,84.7701,84.8377,84.6928,84.8377,132974.0
2024-03-19 10:40:00,87.8,87.85,87.72,87.75,128953.0,84.8377,84.886,84.7604,84.7894,128953.0
2024-03-19 10:50:00,87.74,87.88,87.68,87.86,105946.0,84.7798,84.915,84.7218,84.8957,105946.0
2024-03-19 11:00:00,87.85,87.92,87.84,87.87,71951.0,84.886,84.9537,84.8764,84.9054,71951.0
2024-03-19 11:10:00,87.86,87.97,87.86,87.93,62281.0,84.8957,85.002,84.8957,84.9633,62281.0
2024-03-19 11:20:00,87.94,87.95,87.84,87.88,131747.0,84.973,84.9827,84.8764,84.915,131747.0
2024-03-19 11:30:00,87.87,87.94,87.85,87.91,67542.0,84.9054,84.973,84.886,84.944,67542.0
2024-03-19 11:40:00,87.91,87.97,87.89,87.97,68828.0,84.944,85.002,84.9247,85.002,68828.0
2024-03-19 11:50:00,87.98,88.01,87.94,87.99,53391.0,85.0117,85.0406,84.973,85.0213,53391.0
2024-03-19 12:00:00,87.99,88.12,87.95,88.07,40106.0,85.0213,85.1469,84.9827,85.0986,40106.0
2024-03-19 12:10:00,88.06,88.16,88.06,88.16,138114.0,85.089,85.1856,85.089,85.1856,138114.0
2024-03-19 12:20:00,88.16,88.21,88.12,88.15,53063.0,85.1856,85.2339,85.1469,85.1759,53063.0
2024-03-19 12:30:00,88.16,88.23,88.16,88.2,50435.0,85.1856,85.2532,85.1856,85.2242,50435.0
2024-03-19 12:40:00,88.2,88.21,88.11,88.13,28982.0,85.2242,85.2339,85.1373,85.1566,28982.0
2024-03-19 12:50:00,88.14,88.17,88.11,88.16,32633.0,85.1663,85.1952,85.1373,85.1856,32633.0
2024-03-19 13:00:00,88.16,88.29,88.14,88.19,150975.0,85.1856,85.3112,85.1663,85.2146,150975.0
2024-03-19 13:10:00,88.19,88.2,88.11,88.12,80034.0,85.2146,85.2242,85.1373,85.1469,80034.0
2024-03-19 13:20:00,88.13,88.15,88.04,88.12,34703.0,85.1566,85.1759,85.0696,85.1469,34703.0
2024-03-19 13:30:00,88.12,88.15,88.09,88.12,108071.0,85.1469,85.1759,85.1179,85.1469,108071.0
2024-03-19 13:40:00,88.12,88.17,88.03,88.09,153301.0,85.1469,85.1952,85.06,85.1179,153301.0
2024-03-19 13:50:00,88.09,88.15,88.08,88.13,45612.0,85.1179,85.1759,85.1083,85.1566,45612.0
2024-03-19 14:00:00,88.13,88.16,88.06,88.08,55300.0,85.1566,85.1856,85.089,85.1083,55300.0
2024-03-19 14:10:00,88.09,88.09,87.98,88.03,77487.0,85.1179,85.1179,85.0117,85.06,77487.0
2024-03-19 14:20:00,88.02,88.14,88.01,88.12,42823.0,85.0503,85.1663,85.0406,85.1469,42823.0
2024-03-19 14:30:00,88.12,88.18,88.11,88.17,59031.0,85.1469,85.2049,85.1373,85.1952,59031.0
2024-03-19 14:40:00,88.18,88.25,88.17,88.2,42453.0,85.2049,85.2725,85.1952,85.2242,42453.0
2024-03-19 14:50:00,88.21,88.24,88.1,88.11,134066.0,85.2339,85.2629,85.1276,85.1373,134066.0
2024-03-19 15:00:00,88.11,88.15,88.07,88.08,66350.0,85.1373,85.1759,85.0986,85.1083,66350.0
2024-03-19 15:10:00,88.08,88.19,88.08,88.16,65342.0,85.1083,85.2146,85.1083,85.1856,65342.0
2024-03-19 15:20:00,88.15,88.17,88.07,88.1,61441.0,85.1759,85.1952,85.0986,85.1276,61441.0
2024-03-19 15:30:00,88.09,88.18,88.04,88.16,98445.0,85.1179,85.2049,85.0696,85.1856,98445.0
2024-03-19 15:40:00,88.15,88.22,88.12,88.14,164028.0,85.1759,85.2436,85.1469,85.1663,164028.0
2024-03-19 15:50:00,88.14,88.33,88.05,88.23,692127.0,85.1663,85.3498,85.0793,85.2532,692127.0
2024-03-20 09:30:00,87.55,88.01,87.33,87.98,304477.0,84.5962,85.0406,84.3836,85.0117,304477.0
2024-03-20 09:40:00,87.98,88.25,87.96,88.24,102615.0,85.0117,85.2725,84.9923,85.2629,102615.0
2024-03-20 09:50:00,88.22,88.25,88.14,88.15,72358.0,85.2436,85.2725,85.1663,85.1759,72358.0
2024-03-20 10:00:00,88.14,88.27,88.08,88.19,68129.0,85.1663,85.2919,85.1083,85.2146,68129.0
2024-03-20 10:10:00,88.19,88.26,88.17,88.21,26136.0,85.2146,85.2822,85.1952,85.2339,26136.0
2024-03-20 10:20:00,88.21,88.21,88.06,88.14,55976.0,85.2339,85.2339,85.089,85.1663,55976.0
2024-03-20 10:30:00,88.14,88.22,88.08,88.14,82583.0,85.1663,85.2436,85.1083,85.1663,82583.0
2024-03-20 10:40:00,88.14,88.23,88.1,88.23,62173.0,85.1663,85.2532,85.1276,85.2532,62173.0
2024-03-20 10:50:00,88.23,88.29,88.18,88.24,67658.0,85.2532,85.3112,85.2049,85.2629,67658.0
2024-03-20 11:00:00,88.26,88.28,88.17,88.28,39844.0,85.2822,85.3015,85.1952,85.3015,39844.0
2024-03-20 11:10:00,88.28,88.4,88.26,88.33,44266.0,85.3015,85.4175,85.2822,85.3498,44266.0
2024-03-20 11:20:00,88.34,88.35,88.17,88.21,53233.0,85.3595,85.3692,85.1952,85.2339,53233.0
2024-03-20 11:30:00,88.22,88.22,88.12,88.16,37101.0,85.2436,85.2436,85.1469,85.1856,37101.0
2024-03-20 11:40:00,88.16,88.16,88.06,88.06,64189.0,85.1856,85.1856,85.089,85.089,64189.0
2024-03-20 11:50:00,88.06,88.12,88.04,88.08,59802.0,85.089,85.1469,85.0696,85.1083,59802.0
2024-03-20 12:00:00,88.09,88.12,88.04,88.11,58639.0,85.1179,85.1469,85.0696,85.1373,58639.0
2024-03-20 12:10:00,88.11,88.12,88.02,88.08,38120.0,85.1373,85.1469,85.0503,85.1083,38120.0
2024-03-20 12:20:00,88.08,88.14,88.08,88.12,64671.0,85.1083,85.1663,85.1083,85.1469,64671.0
2024-03-20 12:30:00,88.12,88.12,88.01,88.05,48580.0,85.1469,85.1469,85.0406,85.0793,48580.0
2024-03-20 12:40:00,88.06,88.14,88.06,88.08,37794.0,85.089,85.1663,85.089,85.1083,37794.0
2024-03-20 12:50:00,88.08,88.13,88.05,88.06,45174.0,85.1083,85.1566,85.0793,85.089,45174.0
2024-03-20 13:00:00,88.06,88.06,87.98,87.98,34338.0,85.089,85.089,85.0117,85.0117,34338.0
2024-03-20 13:10:00,87.98,88.06,87.94,87.94,57797.0,85.0117,85.089,84.973,84.973,57797.0
2024-03-20 13:20:00,87.95,88.05,87.93,88.02,40983.0,84.9827,85.0793,84.9633,85.0503,40983.0
2024-03-20 13:30:00,88.02,88.04,87.95,87.95,89124.0,85.0503,85.0696,84.9827,84.9827,89124.0
2024-03-20 13:40:00,87.95,87.96,87.92,87.94,38341.0,84.9827,84.9923,84.9537,84.973,38341.0
2024-03-20 13:50:00,87.95,87.97,87.9,87.9,46334.0,84.9827,85.002,84.9344,84.9344,46334.0
2024-03-20 14:00:00,87.91,88.62,87.91,88.31,334251.0,84.944,85.6301,84.944,85.3305,334251.0
2024-03-20 14:10:00,88.32,88.54,88.09,88.09,192145.0,85.3402,85.5528,85.1179,85.1179,192145.0
2024-03-20 14:20:00,88.08,88.28,88.05,88.27,76932.0,85.1083,85.3015,85.0793,85.2919,76932.0
2024-03-20 14:30:00,88.29,88.33,87.92,88.25,180910.0,85.3112,85.3498,84.9537,85.2725,180910.0
2024-03-20 14:40:00,88.26,88.85,88.18,88.83,282803.0,85.2822,85.8523,85.2049,85.833,282803.0
2024-03-20 14:50:00,88.83,88.9,88.63,88.68,194623.0,85.833,85.9006,85.6397,85.688,194623.0
2024-03-20 15:00:00,88.69,88.82,88.58,88.79,199413.0,85.6977,85.8233,85.5914,85.7943,199413.0
2024-03-20 15:10:00,88.8,88.93,88.77,88.89,252600.0,85.804,85.9296,85.775,85.891,252600.0
2024-03-20 15:20:00,88.89,89.02,88.81,88.97,117978.0,85.891,86.0166,85.8137,85.9683,117978.0
2024-03-20 15:30:00,88.97,89.0,88.56,88.75,228364.0,85.9683,85.9972,85.5721,85.7557,228364.0
2024-03-20 15:40:00,88.76,88.87,88.51,88.51,350387.0,85.7653,85.8716,85.5238,85.5238,350387.0
2024-03-20 15:50:00,88.51,88.82,88.5,88.79,828850.0,85.5238,85.8233,85.5141,85.7943,828850.0
2024-03-21 09:30:00,88.84,88.94,88.63,88.91,167077.0,86.167,86.264,85.9633,86.2349,167077.0
2024-03-21 09:40:00,88.92,89.11,88.92,89.08,122295.0,86.2446,86.4289,86.2446,86.3998,122295.0
2024-03-21 09:50:00,89.08,89.33,89.04,89.3,82458.0,86.3998,86.6422,86.361,86.6131,82458.0
2024-03-21 10:00:00,89.28,89.33,88.98,88.99,111444.0,86.5938,86.6422,86.3028,86.3125,111444.0
2024-03-21 10:10:00,89.0,89.07,88.92,89.06,83334.0,86.3222,86.3901,86.2446,86.3804,83334.0
2024-03-21 10:20:00,89.06,89.16,89.0,89.07,84280.0,86.3804,86.4774,86.3222,86.3901,84280.0
2024-03-21 10:30:00,89.08,89.21,88.99,89.2,80306.0,86.3998,86.5259,86.3125,86.5162,80306.0
2024-03-21 10:40:00,89.19,89.37,89.15,89.33,115620.0,86.5065,86.681,86.4677,86.6422,115620.0
2024-03-21 10:50:00,89.34,89.41,89.29,89.33,111324.0,86.6519,86.7198,86.6034,86.6422,111324.0
2024-03-21 11:00:00,89.35,89.39,89.28,89.29,62584.0,86.6616,86.7004,86.5938,86.6034,62584.0
2024-03-21 11:10:00,89.29,89.3,89.1,89.1,102900.0,86.6034,86.6131,86.4192,86.4192,102900.0
2024-03-21 11:20:00,89.11,89.11,88.9,88.92,47349.0,86.4289,86.4289,86.2252,86.2446,47349.0
2024-03-21 11:30:00,88.91,88.94,88.85,88.91,44788.0,86.2349,86.264,86.1767,86.2349,44788.0
2024-03-21 11:40:00,88.92,88.98,88.87,88.92,86003.0,86.2446,86.3028,86.1961,86.2446,86003.0
2024-03-21 11:50:00,88.92,88.99,88.89,88.95,35170.0,86.2446,86.3125,86.2155,86.2737,35170.0
2024-03-21 12:00:00,88.94,88.95,88.81,88.81,82297.0,86.264,86.2737,86.1379,86.1379,82297.0
2024-03-21 12:10:00,88.81,88.82,88.66,88.67,68846.0,86.1379,86.1476,85.9924,86.0021,68846.0
2024-03-21 12:20:00,88.67,88.75,88.65,88.72,62615.0,86.0021,86.0797,85.9827,86.0506,62615.0
2024-03-21 12:30:00,88.72,88.76,88.64,88.65,47279.0,86.0506,86.0894,85.973,85.9827,47279.0
2024-03-21 12:40:00,88.66,88.71,88.62,88.67,76953.0,85.9924,86.0409,85.9536,86.0021,76953.0
2024-03-21 12:50:00,88.67,88.67,88.58,88.65,86586.0,86.0021,86.0021,85.9148,85.9827,86586.0
2024-03-21 13:00:00,88.64,88.65,88.56,88.59,80042.0,85.973,85.9827,85.8954,85.9245,80042.0
2024-03-21 13:10:00,88.6,88.69,88.6,88.64,190587.0,85.9342,86.0215,85.9342,85.973,190587.0
2024-03-21 13:20:00,88.63,88.63,88.54,88.58,93589.0,85.9633,85.9633,85.876,85.9148,93589.0
2024-03-21 13:30:00,88.58,88.58,88.47,88.58,115493.0,85.9148,85.9148,85.8081,85.9148,115493.0
2024-03-21 13:40:00,88.57,88.63,88.51,88.6,116025.0,85.9051,85.9633,85.8469,85.9342,116025.0
2024-03-21 13:50:00,88.6,88.65,88.52,88.56,73122.0,85.9342,85.9827,85.8566,85.8954,73122.0
2024-03-21 14:00:00,88.56,88.7,88.56,88.67,197161.0,85.8954,86.0312,85.8954,86.0021,197161.0
2024-03-21 14:10:00,88.68,88.75,88.68,88.72,58709.0,86.0118,86.0797,86.0118,86.0506,58709.0
2024-03-21 14:20:00,88.72,88.8,88.72,88.78,61848.0,86.0506,86.1282,86.0506,86.1088,61848.0
2024-03-21 14:30:00,88.77,88.87,88.77,88.8,50106.0,86.0991,86.1961,86.0991,86.1282,50106.0
2024-03-21 14:40:00,88.8,88.93,88.78,88.85,38960.0,86.1282,86.2543,86.1088,86.1767,38960.0
2024-03-21 14:50:00,88.85,88.9,88.84,88.9,51479.0,86.1767,86.2252,86.167,86.2252,51479.0
2024-03-21 15:00:00,88.91,89.0,88.89,89.0,97907.0,86.2349,86.3222,86.2155,86.3222,97907.0
2024-03-21 15:10:00,88.99,88.99,88.92,88.94,62951.0,86.3125,86.3125,86.2446,86.264,62951.0
2024-03-21 15:20:00,88.94,88.98,88.92,88.95,57782.0,86.264,86.3028,86.2446,86.2737,57782.0
2024-03-21 15:30:00,88.96,89.05,88.96,89.02,127498.0,86.2834,86.3707,86.2834,86.3416,127498.0
2024-03-21 15:40:00,89.02,89.08,89.0,89.06,189412.0,86.3416,86.3998,86.3222,86.3804,189412.0
2024-03-21 15:50:00,89.06,89.09,88.88,89.01,612910.0,86.3804,86.4095,86.2058,86.3319,612910.0
2024-03-22 09:30:00,88.99,89.21,88.88,89.1,176764.0,86.3125,86.5259,86.2058,86.4192,176764.0
2024-03-22 09:40:00,89.09,89.11,88.87,88.87,47821.0,86.4095,86.4289,86.1961,86.1961,47821.0
2024-03-22 09:50:00,88.87,88.9,88.79,88.82,67754.0,86.1961,86.2252,86.1185,86.1476,67754.0
2024-03-22 10:00:00,88.81,88.9,88.73,88.74,49616.0,86.1379,86.2252,86.0603,86.07,49616.0
2024-03-22 10:10:00,88.75,88.78,88.69,88.73,34306.0,86.0797,86.1088,86.0215,86.0603,34306.0
2024-03-22 10:20:00,88.74,88.74,88.59,88.61,76634.0,86.07,86.07,85.9245,85.9439,76634.0
2024-03-22 10:30:00,88.6,88.64,88.5,88.64,76302.0,85.9342,85.973,85.8372,85.973,76302.0
2024-03-22 10:40:00,88.63,88.63,88.4,88.41,49804.0,85.9633,85.9633,85.7402,85.7499,49804.0
2024-03-22 10:50:00,88.41,88.41,88.23,88.28,144872.0,85.7499,85.7499,85.5753,85.6238,144872.0
2024-03-22 11:00:00,88.28,88.34,88.21,88.22,86684.0,85.6238,85.682,85.5559,85.5656,86684.0
2024-03-22 11:10:00,88.22,88.26,88.16,88.21,60007.0,85.5656,85.6044,85.5074,85.5559,60007.0
2024-03-22 11:20:00,88.21,88.24,88.15,88.23,59326.0,85.5559,85.585,85.4977,85.5753,59326.0
2024-03-22 11:30:00,88.22,88.32,88.22,88.25,45290.0,85.5656,85.6626,85.5656,85.5947,45290.0
2024-03-22 11:40:00,88.26,88.29,88.14,88.15,44403.0,85.6044,85.6335,85.4881,85.4977,44403.0
2024-03-22 11:50:00,88.15,88.17,88.02,88.05,73883.0,85.4977,85.5171,85.3717,85.4008,73883.0
2024-03-22 12:00:00,88.05,88.05,87.95,88.0,61099.0,85.4008,85.4008,85.3038,85.3523,61099.0
2024-03-22 12:10:00,88.0,88.02,87.97,87.98,44269.0,85.3523,85.3717,85.3232,85.3329,44269.0
2024-03-22 12:20:00,87.98,88.0,87.88,87.91,45524.0,85.3329,85.3523,85.2359,85.265,45524.0
2024-03-22 12:30:00,87.92,87.97,87.89,87.95,64361.0,85.2747,85.3232,85.2456,85.3038,64361.0
2024-03-22 12:40:00,87.94,88.01,87.93,87.94,84395.0,85.2941,85.362,85.2844,85.2941,84395.0
2024-03-22 12:50:00,87.93,87.93,87.88,87.92,173820.0,85.2844,85.2844,85.2359,85.2747,173820.0
2024-03-22 13:00:00,87.92,87.92,87.85,87.88,56301.0,85.2747,85.2747,85.2068,85.2359,56301.0
2024-03-22 13:10:00,87.87,87.94,87.83,87.92,68692.0,85.2262,85.2941,85.1874,85.2747,68692.0
2024-03-22 13:20:00,87.91,87.96,87.9,87.92,50028.0,85.265,85.3135,85.2553,85.2747,50028.0
2024-03-22 13:30:00,87.92,87.98,87.91,87.95,57026.0,85.2747,85.3329,85.265,85.3038,57026.0
2024-03-22 13:40:00,87.95,88.06,87.94,87.98,51559.0,85.3038,85.4105,85.2941,85.3329,51559.0
2024-03-22 13:50:00,87.99,88.04,87.98,87.99,77497.0,85.3426,85.3911,85.3329,85.3426,77497.0
2024-03-22 14:00:00,87.99,88.11,87.99,88.06,127738.0,85.3426,85.459,85.3426,85.4105,127738.0
2024-03-22 14:10:00,88.06,88.08,88.0,88.08,50792.0,85.4105,85.4299,85.3523,85.4299,50792.0
2024-03-22 14:20:00,88.08,88.09,87.99,88.02,30330.0,85.4299,85.4396,85.3426,85.3717,30330.0
2024-03-22 14:30:00,88.02,88.04,87.97,88.03,39747.0,85.3717,85.3911,85.3232,85.3814,39747.0
2024-03-22 14:40:00,88.02,88.22,88.0,88.17,71808.0,85.3717,85.5656,85.3523,85.5171,71808.0
2024-03-22 14:50:00,88.17,88.17,88.09,88.12,113556.0,85.5171,85.5171,85.4396,85.4687,113556.0
2024-03-22 15:00:00,88.12,88.15,88.1,88.11,76742.0,85.4687,85.4977,85.4493,85.459,76742.0
2024-03-22 15:10:00,88.12,88.12,87.91,87.94,225711.0,85.4687,85.4687,85.265,85.2941,225711.0
2024-03-22 15:20:00,87.93,88.03,87.9,87.99,93759.0,85.2844,85.3814,85.2553,85.3426,93759.0
2024-03-22 15:30:00,87.98,88.02,87.94,87.98,131237.0,85.3329,85.3717,85.2941,85.3329,131237.0
2024-03-22 15:40:00,87.98,88.08,87.98,88.05,164154.0,85.3329,85.4299,85.3329,85.4008,164154.0
2024-03-22 15:50:00,88.05,88.1,87.9,87.91,554545.0,85.4008,85.4493,85.2553,85.265,554545.0
2024-03-25 09:30:00,88.06,88.27,88.01,88.2,280450.0,85.4105,85.6141,85.362,85.5462,280450.0
2024-03-25 09:40:00,88.21,88.36,88.15,88.24,118599.0,85.5559,85.7014,85.4977,85.585,118599.0
2024-03-25 09:50:00,88.23,88.24,87.97,88.04,65108.0,85.5753,85.585,85.3232,85.3911,65108.0
2024-03-25 10:00:00,88.03,88.07,87.98,88.0,48230.0,85.3814,85.4202,85.3329,85.3523,48230.0
2024-03-25 10:10:00,88.0,88.0,87.81,87.81,81032.0,85.3523,85.3523,85.168,85.168,81032.0
2024-03-25 10:20:00,87.81,87.83,87.68,87.76,97726.0,85.168,85.1874,85.0419,85.1195,97726.0
2024-03-25 10:30:00,87.76,87.78,87.67,87.71,89293.0,85.1195,85.1389,85.0322,85.071,89293.0
2024-03-25 10:40:00,87.72,87.8,87.66,87.78,60130.0,85.0807,85.1583,85.0225,85.1389,60130.0
2024-03-25 10:50:00,87.78,87.9,87.77,87.9,44802.0,85.1389,85.2553,85.1292,85.2553,44802.0
2024-03-25 11:00:00,87.91,87.94,87.83,87.93,58827.0,85.265,85.2941,85.1874,85.2844,58827.0
2024-03-25 11:10:00,87.92,87.95,87.86,87.95,59371.0,85.2747,85.3038,85.2165,85.3038,59371.0
2024-03-25 11:20:00,87.96,87.97,87.89,87.96,51422.0,85.3135,85.3232,85.2456,85.3135,51422.0
2024-03-25 11:30:00,87.95,87.96,87.87,87.88,43225.0,85.3038,85.3135,85.2262,85.2359,43225.0
2024-03-25 11:40:00,87.88,87.89,87.84,87.85,35002.0,85.2359,85.2456,85.1971,85.2068,35002.0
2024-03-25 11:50:00,87.84,87.89,87.84,87.86,49405.0,85.1971,85.2456,85.1971,85.2165,49405.0
2024-03-25 12:00:00,87.86,87.91,87.84,87.88,39973.0,85.2165,85.265,85.1971,85.2359,39973.0
2024-03-25 12:10:00,87.89,87.92,87.85,87.89,60722.0,85.2456,85.2747,85.2068,85.2456,60722.0
2024-03-25 12:20:00,87.89,87.98,87.84,87.97,42774.0,85.2456,85.3329,85.1971,85.3232,42774.0
2024-03-25 12:30:00,87.97,88.02,87.96,88.0,38285.0,85.3232,85.3717,85.3135,85.3523,38285.0
2024-03-25 12:40:00,87.98,88.0,87.84,87.86,41239.0,85.3329,85.3523,85.1971,85.2165,41239.0
2024-03-25 12:50:00,87.85,87.93,87.85,87.92,49116.0,85.2068,85.2844,85.2068,85.2747,49116.0
2024-03-25 13:00:00,87.92,87.92,87.81,87.84,51201.0,85.2747,85.2747,85.168,85.1971,51201.0
2024-03-25 13:10:00,87.84,87.84,87.76,87.79,78858.0,85.1971,85.1971,85.1195,85.1486,78858.0
2024-03-25 13:20:00,87.78,87.82,87.76,87.81,32644.0,85.1389,85.1777,85.1195,85.168,32644.0
2024-03-25 13:30:00,87.8,87.83,87.78,87.82,33915.0,85.1583,85.1874,85.1389,85.1777,33915.0
2024-03-25 13:40:00,87.83,87.86,87.81,87.82,32677.0,85.1874,85.2165,85.168,85.1777,32677.0
2024-03-25 13:50:00,87.83,87.89,87.81,87.84,52597.0,85.1874,85.2456,85.168,85.1971,52597.0
2024-03-25 14:00:00,87.85,87.85,87.78,87.79,33184.0,85.2068,85.2068,85.1389,85.1486,33184.0
2024-03-25 14:10:00,87.79,87.81,87.74,87.79,123015.0,85.1486,85.168,85.1001,85.1486,123015.0
2024-03-25 14:20:00,87.8,87.83,87.77,87.82,48375.0,85.1583,85.1874,85.1292,85.1777,48375.0
2024-03-25 14:30:00,87.81,87.89,87.79,87.82,68402.0,85.168,85.2456,85.1486,85.1777,68402.0
2024-03-25 14:40:00,87.83,87.83,87.66,87.67,22477.0,85.1874,85.1874,85.0225,85.0322,22477.0
2024-03-25 14:50:00,87.67,87.68,87.61,87.65,39148.0,85.0322,85.0419,84.974,85.0128,39148.0
2024-03-25 15:00:00,87.67,87.7,87.58,87.58,49603.0,85.0322,85.0613,84.9449,84.9449,49603.0
2024-03-25 15:10:00,87.58,87.66,87.55,87.58,45967.0,84.9449,85.0225,84.9158,84.9449,45967.0
2024-03-25 15:20:00,87.58,87.63,87.56,87.63,68697.0,84.9449,84.9934,84.9255,84.9934,68697.0
2024-03-25 15:30:00,87.64,87.67,87.55,87.59,93308.0,85.0031,85.0322,84.9158,84.9546,93308.0
2024-03-25 15:40:00,87.58,87.66,87.51,87.58,167261.0,84.9449,85.0225,84.877,84.9449,167261.0
2024-03-25 15:50:00,87.57,87.64,87.49,87.51,540450.0,84.9352,85.0031,84.8576,84.877,540450.0
2024-03-26 09:30:00,87.64,87.73,87.34,87.53,287222.0,85.0031,85.0904,84.7121,84.8964,287222.0
2024-03-26 09:40:00,87.53,87.57,87.43,87.5,110902.0,84.8964,84.9352,84.7994,84.8673,110902.0
2024-03-26 09:50:00,87.5,87.59,87.48,87.49,45715.0,84.8673,84.9546,84.8479,84.8576,45715.0
2024-03-26 10:00:00,87.49,87.51,87.38,87.42,60476.0,84.8576,84.877,84.7509,84.7897,60476.0
2024-03-26 10:10:00,87.42,87.53,87.4,87.5,74366.0,84.7897,84.8964,84.7703,84.8673,74366.0
2024-03-26 10:20:00,87.49,87.56,87.47,87.55,49601.0,84.8576,84.9255,84.8382,84.9158,49601.0
2024-03-26 10:30:00,87.55,87.62,87.51,87.62,82081.0,84.9158,84.9837,84.877,84.9837,82081.0
2024-03-26 10:40:00,87.62,87.69,87.61,87.66,65390.0,84.9837,85.0516,84.974,85.0225,65390.0
2024-03-26 10:50:00,87.66,87.71,87.63,87.7,59405.0,85.0225,85.071,84.9934,85.0613,59405.0
2024-03-26 11:00:00,87.72,87.73,87.61,87.64,44355.0,85.0807,85.0904,84.974,85.0031,44355.0
2024-03-26 11:10:00,87.64,87.65,87.46,87.48,54213.0,85.0031,85.0128,84.8285,84.8479,54213.0
2024-03-26 11:20:00,87.48,87.56,87.48,87.54,28503.0,84.8479,84.9255,84.8479,84.9061,28503.0
2024-03-26 11:30:00,87.53,87.56,87.46,87.46,30742.0,84.8964,84.9255,84.8285,84.8285,30742.0
2024-03-26 11:40:00,87.45,87.53,87.45,87.52,21384.0,84.8188,84.8964,84.8188,84.8867,21384.0
2024-03-26 11:50:00,87.52,87.53,87.42,87.42,38924.0,84.8867,84.8964,84.7897,84.7897,38924.0
2024-03-26 12:00:00,87.42,87.43,87.34,87.37,88299.0,84.7897,84.7994,84.7121,84.7412,88299.0
2024-03-26 12:10:00,87.37,87.5,87.36,87.48,39938.0,84.7412,84.8673,84.7315,84.8479,39938.0
2024-03-26 12:20:00,87.48,87.6,87.48,87.56,29925.0,84.8479,84.9643,84.8479,84.9255,29925.0
2024-03-26 12:30:00,87.55,87.56,87.47,87.51,32468.0,84.9158,84.9255,84.8382,84.877,32468.0
2024-03-26 12:40:00,87.51,87.55,87.48,87.5,41740.0,84.877,84.9158,84.8479,84.8673,41740.0
2024-03-26 12:50:00,87.49,87.54,87.48,87.49,46535.0,84.8576,84.9061,84.8479,84.8576,46535.0
2024-03-26 13:00:00,87.48,87.55,87.48,87.5,33713.0,84.8479,84.9158,84.8479,84.8673,33713.0
2024-03-26 13:10:00,87.51,87.53,87.46,87.48,32140.0,84.877,84.8964,84.8285,84.8479,32140.0
2024-03-26 13:20:00,87.46,87.5,87.44,87.5,57410.0,84.8285,84.8673,84.8091,84.8673,57410.0
2024-03-26 13:30:00,87.5,87.53,87.45,87.46,43908.0,84.8673,84.8964,84.8188,84.8285,43908.0
2024-03-26 13:40:00,87.45,87.47,87.4,87.44,23398.0,84.8188,84.8382,84.7703,84.8091,23398.0
2024-03-26 13:50:00,87.45,87.51,87.44,87.49,27157.0,84.8188,84.877,84.8091,84.8576,27157.0
2024-03-26 14:00:00,87.48,87.55,87.48,87.51,17642.0,84.8479,84.9158,84.8479,84.877,17642.0
2024-03-26 14:10:00,87.51,87.56,87.48,87.53,34899.0,84.877,84.9255,84.8479,84.8964,34899.0
2024-03-26 14:20:00,87.53,87.54,87.47,87.47,20667.0,84.8964,84.9061,84.8382,84.8382,20667.0
2024-03-26 14:30:00,87.47,87.53,87.47,87.48,40061.0,84.8382,84.8964,84.8382,84.8479,40061.0
2024-03-26 14:40:00,87.48,87.51,87.46,87.5,37029.0,84.8479,84.877,84.8285,84.8673,37029.0
2024-03-26 14:50:00,87.51,87.59,87.5,87.58,52089.0,84.877,84.9546,84.8673,84.9449,52089.0
2024-03-26 15:00:00,87.57,87.58,87.5,87.57,31579.0,84.9352,84.9449,84.8673,84.9352,31579.0
2024-03-26 15:10:00,87.58,87.64,87.57,87.59,66630.0,84.9449,85.0031,84.9352,84.9546,66630.0
2024-03-26 15:20:00,87.59,87.6,87.49,87.52,66995.0,84.9546,84.9643,84.8576,84.8867,66995.0
2024-03-26 15:30:00,87.52,87.52,87.36,87.38,64565.0,84.8867,84.8867,84.7315,84.7509,64565.0
2024-03-26 15:40:00,87.38,87.47,87.29,87.3,121469.0,84.7509,84.8382,84.6636,84.6733,121469.0
2024-03-26 15:50:00,87.3,87.33,87.02,87.07,791314.0,84.6733,84.7024,84.4017,84.4502,791314.0
2024-03-27 09:30:00,87.89,88.49,87.81,88.38,306686.0,85.2456,85.8275,85.168,85.7208,306686.0
2024-03-27 09:40:00,88.4,88.42,88.21,88.3,111793.0,85.7402,85.7596,85.5559,85.6432,111793.0
2024-03-27 09:50:00,88.3,88.41,88.23,88.41,66701.0,85.6432,85.7499,85.5753,85.7499,66701.0
2024-03-27 10:00:00,88.41,88.6,88.4,88.56,132667.0,85.7499,85.9342,85.7402,85.8954,132667.0
2024-03-27 10:10:00,88.56,88.82,88.56,88.8,173858.0,85.8954,86.1476,85.8954,86.1282,173858.0
2024-03-27 10:20:00,88.8,88.86,88.63,88.85,219977.0,86.1282,86.1864,85.9633,86.1767,219977.0
2024-03-27 10:30:00,88.86,88.96,88.78,88.79,167284.0,86.1864,86.2834,86.1088,86.1185,167284.0
2024-03-27 10:40:00,88.79,88.88,88.58,88.63,186349.0,86.1185,86.2058,85.9148,85.9633,186349.0
2024-03-27 10:50:00,88.64,88.65,88.5,88.59,83802.0,85.973,85.9827,85.8372,85.9245,83802.0
2024-03-27 11:00:00,88.59,88.67,88.53,88.65,64313.0,85.9245,86.0021,85.8663,85.9827,64313.0
2024-03-27 11:10:00,88.64,88.71,88.64,88.68,129493.0,85.973,86.0409,85.973,86.0118,129493.0
2024-03-27 11:20:00,88.69,88.75,88.69,88.72,53701.0,86.0215,86.0797,86.0215,86.0506,53701.0
2024-03-27 11:30:00,88.73,88.73,88.54,88.55,178663.0,86.0603,86.0603,85.876,85.8857,178663.0
2024-03-27 11:40:00,88.54,88.59,88.48,88.54,53478.0,85.876,85.9245,85.8178,85.876,53478.0
2024-03-27 11:50:00,88.54,88.57,88.51,88.56,34405.0,85.876,85.9051,85.8469,85.8954,34405.0
2024-03-27 12:00:00,88.56,88.6,88.49,88.54,66895.0,85.8954,85.9342,85.8275,85.876,66895.0
2024-03-27 12:10:00,88.52,88.58,88.52,88.57,23590.0,85.8566,85.9148,85.8566,85.9051,23590.0
2024-03-27 12:20:00,88.58,88.64,88.56,88.63,42626.0,85.9148,85.973,85.8954,85.9633,42626.0
2024-03-27 12:30:00,88.63,88.72,88.63,88.68,62795.0,85.9633,86.0506,85.9633,86.0118,62795.0
2024-03-27 12:40:00,88.69,88.7,88.63,88.66,38812.0,86.0215,86.0312,85.9633,85.9924,38812.0
2024-03-27 12:50:00,88.65,88.68,88.59,88.63,35353.0,85.9827,86.0118,85.9245,85.9633,35353.0
2024-03-27 13:00:00,88.62,88.66,88.55,88.58,50317.0,85.9536,85.9924,85.8857,85.9148,50317.0
2024-03-27 13:10:00,88.58,88.7,88.53,88.65,122984.0,85.9148,86.0312,85.8663,85.9827,122984.0
2024-03-27 13:20:00,88.66,88.69,88.63,88.64,36598.0,85.9924,86.0215,85.9633,85.973,36598.0
2024-03-27 13:30:00,88.63,88.67,88.59,88.63,23131.0,85.9633,86.0021,85.9245,85.9633,23131.0
2024-03-27 13:40:00,88.63,88.63,88.53,88.53,67143.0,85.9633,85.9633,85.8663,85.8663,67143.0
2024-03-27 13:50:00,88.54,88.54,88.45,88.49,54071.0,85.876,85.876,85.7887,85.8275,54071.0
2024-03-27 14:00:00,88.5,88.52,88.45,88.51,21535.0,85.8372,85.8566,85.7887,85.8469,21535.0
2024-03-27 14:10:00,88.54,88.65,88.51,88.65,69312.0,85.876,85.9827,85.8469,85.9827,69312.0
2024-03-27 14:20:00,88.65,88.71,88.62,88.7,43241.0,85.9827,86.0409,85.9536,86.0312,43241.0
2024-03-27 14:30:00,88.71,88.76,88.67,88.71,74737.0,86.0409,86.0894,86.0021,86.0409,74737.0
2024-03-27 14:40:00,88.7,88.71,88.65,88.66,70416.0,86.0312,86.0409,85.9827,85.9924,70416.0
2024-03-27 14:50:00,88.65,88.72,88.64,88.69,72357.0,85.9827,86.0506,85.973,86.0215,72357.0
2024-03-27 15:00:00,88.7,88.75,88.66,88.74,103525.0,86.0312,86.0797,85.9924,86.07,103525.0
2024-03-27 15:10:00,88.74,88.75,88.67,88.75,147858.0,86.07,86.0797,86.0021,86.0797,147858.0
2024-03-27 15:20:00,88.75,88.93,88.74,88.92,135046.0,86.0797,86.2543,86.07,86.2446,135046.0
2024-03-27 15:30:00,88.92,88.97,88.87,88.93,218411.0,86.2446,86.2931,86.1961,86.2543,218411.0
2024-03-27 15:40:00,88.93,89.05,88.92,88.98,298748.0,86.2543,86.3707,86.2446,86.3028,298748.0
2024-03-27 15:50:00,88.98,89.29,88.97,89.27,863747.0,86.3028,86.6034,86.2931,86.5841,863747.0
2024-03-28 09:30:00,89.65,89.97,89.58,89.8,248804.0,86.9526,87.263,86.8847,87.0981,248804.0
2024-03-28 09:40:00,89.8,89.97,89.78,89.8,155239.0,87.0981,87.263,87.0787,87.0981,155239.0
2024-03-28 09:50:00,89.8,89.81,89.54,89.61,46410.0,87.0981,87.1078,86.8459,86.9138,46410.0
2024-03-28 10:00:00,89.62,89.92,89.62,89.88,56608.0,86.9235,87.2145,86.9235,87.1757,56608.0
2024-03-28 10:10:00,89.87,89.94,89.83,89.85,24532.0,87.166,87.2339,87.1272,87.1466,24532.0
2024-03-28 10:20:00,89.84,90.07,89.82,90.07,50701.0,87.1369,87.36,87.1175,87.36,50701.0
2024-03-28 10:30:00,90.09,90.13,90.01,90.06,45571.0,87.3794,87.4182,87.3018,87.3503,45571.0
2024-03-28 10:40:00,90.06,90.06,89.96,89.98,70046.0,87.3503,87.3503,87.2533,87.2727,70046.0
2024-03-28 10:50:00,89.99,90.01,89.88,89.92,71101.0,87.2824,87.3018,87.1757,87.2145,71101.0
2024-03-28 11:00:00,89.93,89.96,89.76,89.77,340399.0,87.2242,87.2533,87.0593,87.069,340399.0
2024-03-28 11:10:00,89.78,89.86,89.76,89.82,166170.0,87.0787,87.1563,87.0593,87.1175,166170.0
2024-03-28 11:20:00,89.82,89.88,89.79,89.85,67559.0,87.1175,87.1757,87.0884,87.1466,67559.0
2024-03-28 11:30:00,89.85,89.89,89.8,89.82,67883.0,87.1466,87.1854,87.0981,87.1175,67883.0
2024-03-28 11:40:00,89.83,89.92,89.79,89.81,70806.0,87.1272,87.2145,87.0884,87.1078,70806.0
2024-03-28 11:50:00,89.82,89.91,89.81,89.82,100928.0,87.1175,87.2048,87.1078,87.1175,100928.0
2024-03-28 12:00:00,89.82,89.86,89.8,89.8,63248.0,87.1175,87.1563,87.0981,87.0981,63248.0
2024-03-28 12:10:00,89.8,89.8,89.73,89.74,42481.0,87.0981,87.0981,87.0302,87.0399,42481.0
2024-03-28 12:20:00,89.75,89.84,89.73,89.81,115839.0,87.0496,87.1369,87.0302,87.1078,115839.0
2024-03-28 12:30:00,89.81,89.81,89.73,89.75,39778.0,87.1078,87.1078,87.0302,87.0496,39778.0
2024-03-28 12:40:00,89.75,89.75,89.67,89.69,35993.0,87.0496,87.0496,86.972,86.9914,35993.0
2024-03-28 12:50:00,89.7,89.75,89.66,89.69,65840.0,87.0011,87.0496,86.9623,86.9914,65840.0
2024-03-28 13:00:00,89.69,89.78,89.67,89.77,47718.0,86.9914,87.0787,86.972,87.069,47718.0
2024-03-28 13:10:00,89.77,89.82,89.76,89.76,58387.0,87.069,87.1175,87.0593,87.0593,58387.0
2024-03-28 13:20:00,89.76,89.78,89.7,89.71,66547.0,87.0593,87.0787,87.0011,87.0108,66547.0
2024-03-28 13:30:00,89.7,89.7,89.6,89.67,53108.0,87.0011,87.0011,86.9041,86.972,53108.0
2024-03-28 13:40:00,89.67,89.67,89.61,89.63,53665.0,86.972,86.972,86.9138,86.9332,53665.0
2024-03-28 13:50:00,89.64,89.65,89.57,89.63,81777.0,86.9429,86.9526,86.875,86.9332,81777.0
2024-03-28 14:00:00,89.64,89.75,89.62,89.73,84891.0,86.9429,87.0496,86.9235,87.0302,84891.0
2024-03-28 14:10:00,89.73,89.81,89.73,89.75,61259.0,87.0302,87.1078,87.0302,87.0496,61259.0
2024-03-28 14:20:00,89.76,89.81,89.74,89.76,89479.0,87.0593,87.1078,87.0399,87.0593,89479.0
2024-03-28 14:30:00,89.75,89.77,89.72,89.74,69548.0,87.0496,87.069,87.0205,87.0399,69548.0
2024-03-28 14:40:00,89.74,89.75,89.65,89.73,120381.0,87.0399,87.0496,86.9526,87.0302,120381.0
2024-03-28 14:50:00,89.74,89.89,89.72,89.86,140561.0,87.0399,87.1854,87.0205,87.1563,140561.0
2024-03-28 15:00:00,89.87,89.9,89.71,89.85,153508.0,87.166,87.1951,87.0108,87.1466,153508.0
2024-03-28 15:10:00,89.85,89.88,89.81,89.86,56069.0,87.1466,87.1757,87.1078,87.1563,56069.0
2024-03-28 15:20:00,89.86,90.01,89.86,90.01,124736.0,87.1563,87.3018,87.1563,87.3018,124736.0
2024-03-28 15:30:00,90.01,90.03,89.76,89.76,169079.0,87.3018,87.3212,87.0593,87.0593,169079.0
2024-03-28 15:40:00,89.77,89.83,89.72,89.78,171800.0,87.069,87.1272,87.0205,87.0787,171800.0
2024-03-28 15:50:00,89.79,89.98,89.73,89.86,826892.0,87.0884,87.2727,87.0302,87.1563,826892.0
2024-04-01 09:30:00,90.04,90.04,89.32,89.45,963120.0,87.3309,87.3309,86.6325,86.7586,963120.0
2024-04-01 09:40:00,89.46,89.51,89.13,89.16,134606.0,86.7683,86.8168,86.4483,86.4774,134606.0
2024-04-01 09:50:00,89.17,89.24,89.1,89.23,74170.0,86.4871,86.555,86.4192,86.5453,74170.0
2024-04-01 10:00:00,89.22,89.27,88.73,88.75,158517.0,86.5356,86.5841,86.0603,86.0797,158517.0
2024-04-01 10:10:00,88.76,88.81,88.69,88.78,145919.0,86.0894,86.1379,86.0215,86.1088,145919.0
2024-04-01 10:20:00,88.77,88.82,88.54,88.56,116283.0,86.0991,86.1476,85.876,85.8954,116283.0
2024-04-01 10:30:00,88.56,88.58,88.43,88.52,94014.0,85.8954,85.9148,85.7693,85.8566,94014.0
2024-04-01 10:40:00,88.53,88.68,88.47,88.65,163170.0,85.8663,86.0118,85.8081,85.9827,163170.0
2024-04-01 10:50:00,88.65,88.82,88.63,88.74,94813.0,85.9827,86.1476,85.9633,86.07,94813.0
2024-04-01 11:00:00,88.73,88.8,88.72,88.73,52962.0,86.0603,86.1282,86.0506,86.0603,52962.0
2024-04-01 11:10:00,88.74,88.8,88.72,88.76,76226.0,86.07,86.1282,86.0506,86.0894,76226.0
2024-04-01 11:20:00,88.76,88.79,88.7,88.76,43106.0,86.0894,86.1185,86.0312,86.0894,43106.0
2024-04-01 11:30:00,88.75,88.75,88.55,88.57,44867.0,86.0797,86.0797,85.8857,85.9051,44867.0
2024-04-01 11:40:00,88.57,88.63,88.51,88.63,71800.0,85.9051,85.9633,85.8469,85.9633,71800.0
2024-04-01 11:50:00,88.61,88.64,88.54,88.58,177179.0,85.9439,85.973,85.876,85.9148,177179.0
2024-04-01 12:00:00,88.57,88.59,88.52,88.56,74803.0,85.9051,85.9245,85.8566,85.8954,74803.0
2024-04-01 12:10:00,88.56,88.64,88.54,88.54,64159.0,85.8954,85.973,85.876,85.876,64159.0
2024-04-01 12:20:00,88.53,88.64,88.5,88.61,134108.0,85.8663,85.973,85.8372,85.9439,134108.0
2024-04-01 12:30:00,88.61,88.61,88.53,88.56,45952.0,85.9439,85.9439,85.8663,85.8954,45952.0
2024-04-01 12:40:00,88.56,88.62,88.56,88.59,65241.0,85.8954,85.9536,85.8954,85.9245,65241.0
2024-04-01 12:50:00,88.6,88.66,88.57,88.59,50642.0,85.9342,85.9924,85.9051,85.9245,50642.0
2024-04-01 13:00:00,88.58,88.58,88.48,88.51,53148.0,85.9148,85.9148,85.8178,85.8469,53148.0
2024-04-01 13:10:00,88.51,88.56,88.36,88.36,55801.0,85.8469,85.8954,85.7014,85.7014,55801.0
2024-04-01 13:20:00,88.35,88.39,88.3,88.38,54440.0,85.6917,85.7305,85.6432,85.7208,54440.0
2024-04-01 13:30:00,88.39,88.5,88.37,88.48,53937.0,85.7305,85.8372,85.7111,85.8178,53937.0
2024-04-01 13:40:00,88.48,88.58,88.47,88.54,60896.0,85.8178,85.9148,85.8081,85.876,60896.0
2024-04-01 13:50:00,88.54,88.61,88.53,88.58,40859.0,85.876,85.9439,85.8663,85.9148,40859.0
2024-04-01 14:00:00,88.59,88.6,88.5,88.52,69644.0,85.9245,85.9342,85.8372,85.8566,69644.0
2024-04-01 14:10:00,88.52,88.53,88.46,88.51,25832.0,85.8566,85.8663,85.7984,85.8469,25832.0
2024-04-01 14:20:00,88.51,88.56,88.48,88.5,28981.0,85.8469,85.8954,85.8178,85.8372,28981.0
2024-04-01 14:30:00,88.51,88.59,88.51,88.56,45337.0,85.8469,85.9245,85.8469,85.8954,45337.0
2024-04-01 14:40:00,88.56,88.62,88.55,88.58,33824.0,85.8954,85.9536,85.8857,85.9148,33824.0
2024-04-01 14:50:00,88.59,88.6,88.52,88.55,44081.0,85.9245,85.9342,85.8566,85.8857,44081.0
2024-04-01 15:00:00,88.55,88.59,88.5,88.57,51843.0,85.8857,85.9245,85.8372,85.9051,51843.0
2024-04-01 15:10:00,88.58,88.6,88.51,88.53,117133.0,85.9148,85.9342,85.8469,85.8663,117133.0
2024-04-01 15:20:00,88.53,88.54,88.44,88.47,108613.0,85.8663,85.876,85.779,85.8081,108613.0
2024-04-01 15:30:00,88.46,88.46,88.31,88.33,196595.0,85.7984,85.7984,85.6529,85.6723,196595.0
2024-04-01 15:40:00,88.33,88.44,88.22,88.26,307067.0,85.6723,85.779,85.5656,85.6044,307067.0
2024-04-01 15:50:00,88.26,88.47,88.23,88.35,991495.0,85.6044,85.8081,85.5753,85.6917,991495.0
2024-04-02 09:30:00,87.72,87.85,87.25,87.4,378199.0,85.0807,85.2068,84.6248,84.7703,378199.0
2024-04-02 09:40:00,87.41,87.72,87.34,87.68,246705.0,84.78,85.0807,84.7121,85.0419,246705.0
2024-04-02 09:50:00,87.68,87.68,87.41,87.48,146514.0,85.0419,85.0419,84.78,84.8479,146514.0
2024-04-02 10:00:00,87.47,87.49,87.26,87.28,230186.0,84.8382,84.8576,84.6345,84.6539,230186.0
2024-04-02 10:10:00,87.28,87.28,87.06,87.06,110918.0,84.6539,84.6539,84.4405,84.4405,110918.0
2024-04-02 10:20:00,87.07,87.23,87.06,87.1,186285.0,84.4502,84.6054,84.4405,84.4793,186285.0
2024-04-02 10:30:00,87.1,87.31,87.07,87.3,108416.0,84.4793,84.683,84.4502,84.6733,108416.0
2024-04-02 10:40:00,87.3,87.32,87.17,87.22,60852.0,84.6733,84.6927,84.5472,84.5957,60852.0
2024-04-02 10:50:00,87.22,87.34,87.19,87.33,61667.0,84.5957,84.7121,84.5666,84.7024,61667.0
2024-04-02 11:00:00,87.34,87.47,87.32,87.43,81499.0,84.7121,84.8382,84.6927,84.7994,81499.0
2024-04-02 11:10:00,87.42,87.48,87.4,87.41,87930.0,84.7897,84.8479,84.7703,84.78,87930.0
2024-04-02 11:20:00,87.4,87.5,87.4,87.47,55344.0,84.7703,84.8673,84.7703,84.8382,55344.0
2024-04-02 11:30:00,87.46,87.51,87.33,87.33,121913.0,84.8285,84.877,84.7024,84.7024,121913.0
2024-04-02 11:40:00,87.33,87.37,87.21,87.21,104768.0,84.7024,84.7412,84.586,84.586,104768.0
2024-04-02 11:50:00,87.2,87.26,87.18,87.2,33793.0,84.5763,84.6345,84.5569,84.5763,33793.0
2024-04-02 12:00:00,87.2,87.3,87.2,87.24,84410.0,84.5763,84.6733,84.5763,84.6151,84410.0
2024-04-02 12:10:00,87.24,87.29,87.18,87.28,73325.0,84.6151,84.6636,84.5569,84.6539,73325.0
2024-04-02 12:20:00,87.27,87.34,87.25,87.28,43852.0,84.6442,84.7121,84.6248,84.6539,43852.0
2024-04-02 12:30:00,87.27,87.3,87.22,87.3,60672.0,84.6442,84.6733,84.5957,84.6733,60672.0
2024-04-02 12:40:00,87.3,87.37,87.25,87.36,52624.0,84.6733,84.7412,84.6248,84.7315,52624.0
2024-04-02 12:50:00,87.36,87.38,87.25,87.3,71318.0,84.7315,84.7509,84.6248,84.6733,71318.0
2024-04-02 13:00:00,87.31,87.33,87.25,87.27,81800.0,84.683,84.7024,84.6248,84.6442,81800.0
2024-04-02 13:10:00,87.27,87.27,87.21,87.23,38717.0,84.6442,84.6442,84.586,84.6054,38717.0
2024-04-02 13:20:00,87.23,87.24,87.15,87.15,57010.0,84.6054,84.6151,84.5278,84.5278,57010.0
2024-04-02 13:30:00,87.13,87.17,87.08,87.09,32241.0,84.5084,84.5472,84.4599,84.4696,32241.0
2024-04-02 13:40:00,87.09,87.16,87.04,87.15,45284.0,84.4696,84.5375,84.4211,84.5278,45284.0
2024-04-02 13:50:00,87.15,87.22,87.15,87.19,52365.0,84.5278,84.5957,84.5278,84.5666,52365.0
2024-04-02 14:00:00,87.18,87.23,87.18,87.22,75237.0,84.5569,84.6054,84.5569,84.5957,75237.0
2024-04-02 14:10:00,87.22,87.26,87.2,87.25,70018.0,84.5957,84.6345,84.5763,84.6248,70018.0
2024-04-02 14:20:00,87.25,87.28,87.2,87.23,37887.0,84.6248,84.6539,84.5763,84.6054,37887.0
2024-04-02 14:30:00,87.23,87.28,87.21,87.21,37667.0,84.6054,84.6539,84.586,84.586,37667.0
2024-04-02 14:40:00,87.22,87.25,87.15,87.16,34980.0,84.5957,84.6248,84.5278,84.5375,34980.0
2024-04-02 14:50:00,87.17,87.22,87.09,87.1,28075.0,84.5472,84.5957,84.4696,84.4793,28075.0
2024-04-02 15:00:00,87.1,87.22,87.07,87.16,61860.0,84.4793,84.5957,84.4502,84.5375,61860.0
2024-04-02 15:10:00,87.16,87.19,87.11,87.17,27118.0,84.5375,84.5666,84.489,84.5472,27118.0
2024-04-02 15:20:00,87.17,87.26,87.17,87.25,32028.0,84.5472,84.6345,84.5472,84.6248,32028.0
2024-04-02 15:30:00,87.25,87.3,87.19,87.3,136454.0,84.6248,84.6733,84.5666,84.6733,136454.0
2024-04-02 15:40:00,87.3,87.32,87.21,87.25,268962.0,84.6733,84.6927,84.586,84.6248,268962.0
2024-04-02 15:50:00,87.25,87.34,87.21,87.32,821269.0,84.6248,84.7121,84.586,84.6927,821269.0
2024-04-03 09:30:00,87.24,87.24,86.77,87.06,277247.0,84.6151,84.6151,84.1593,84.4405,277247.0
2024-04-03 09:40:00,87.07,87.14,86.96,87.02,143282.0,84.4502,84.5181,84.3436,84.4017,143282.0
2024-04-03 09:50:00,87.02,87.05,86.87,87.02,132224.0,84.4017,84.4308,84.2563,84.4017,132224.0
2024-04-03 10:00:00,87.01,87.44,87.01,87.22,385013.0,84.392,84.8091,84.392,84.5957,385013.0
2024-04-03 10:10:00,87.22,87.49,87.17,87.39,144795.0,84.5957,84.8576,84.5472,84.7606,144795.0
2024-04-03 10:20:00,87.39,87.44,87.32,87.34,126045.0,84.7606,84.8091,84.6927,84.7121,126045.0
2024-04-03 10:30:00,87.35,87.43,87.19,87.2,202260.0,84.7218,84.7994,84.5666,84.5763,202260.0
2024-04-03 10:40:00,87.19,87.26,87.15,87.24,107652.0,84.5666,84.6345,84.5278,84.6151,107652.0
2024-04-03 10:50:00,87.24,87.26,87.15,87.16,62742.0,84.6151,84.6345,84.5278,84.5375,62742.0
2024-04-03 11:00:00,87.17,87.21,87.13,87.14,66439.0,84.5472,84.586,84.5084,84.5181,66439.0
2024-04-03 11:10:00,87.14,87.17,87.03,87.13,52278.0,84.5181,84.5472,84.4114,84.5084,52278.0
2024-04-03 11:20:00,87.14,87.22,87.12,87.2,72040.0,84.5181,84.5957,84.4987,84.5763,72040.0
2024-04-03 11:30:00,87.22,87.22,87.09,87.14,44702.0,84.5957,84.5957,84.4696,84.5181,44702.0
2024-04-03 11:40:00,87.15,87.16,87.05,87.06,28160.0,84.5278,84.5375,84.4308,84.4405,28160.0
2024-04-03 11:50:00,87.06,87.11,87.04,87.08,47735.0,84.4405,84.489,84.4211,84.4599,47735.0
2024-04-03 12:00:00,87.09,87.18,87.05,87.18,49488.0,84.4696,84.5569,84.4308,84.5569,49488.0
2024-04-03 12:10:00,87.18,87.25,87.09,87.23,68749.0,84.5569,84.6248,84.4696,84.6054,68749.0
2024-04-03 12:20:00,87.23,87.32,87.2,87.32,99934.0,84.6054,84.6927,84.5763,84.6927,99934.0
2024-04-03 12:30:00,87.33,87.37,87.14,87.15,101245.0,84.7024,84.7412,84.5181,84.5278,101245.0
2024-04-03 12:40:00,87.14,87.29,87.14,87.29,48703.0,84.5181,84.6636,84.5181,84.6636,48703.0
2024-04-03 12:50:00,87.28,87.44,87.28,87.35,43372.0,84.6539,84.8091,84.6539,84.7218,43372.0
2024-04-03 13:00:00,87.35,87.43,87.32,87.38,71952.0,84.7218,84.7994,84.6927,84.7509,71952.0
2024-04-03 13:10:00,87.38,87.43,87.36,87.4,32587.0,84.7509,84.7994,84.7315,84.7703,32587.0
2024-04-03 13:20:00,87.38,87.47,87.38,87.42,23160.0,84.7509,84.8382,84.7509,84.7897,23160.0
2024-04-03 13:30:00,87.43,87.47,87.37,87.37,37279.0,84.7994,84.8382,84.7412,84.7412,37279.0
2024-04-03 13:40:00,87.38,87.45,87.38,87.43,14752.0,84.7509,84.8188,84.7509,84.7994,14752.0
2024-04-03 13:50:00,87.43,87.47,87.4,87.44,19789.0,84.7994,84.8382,84.7703,84.8091,19789.0
2024-04-03 14:00:00,87.44,87.5,87.39,87.45,27202.0,84.8091,84.8673,84.7606,84.8188,27202.0
2024-04-03 14:10:00,87.45,87.5,87.43,87.48,26031.0,84.8188,84.8673,84.7994,84.8479,26031.0
2024-04-03 14:20:00,87.48,87.52,87.46,87.5,29519.0,84.8479,84.8867,84.8285,84.8673,29519.0
2024-04-03 14:30:00,87.5,87.51,87.42,87.44,66247.0,84.8673,84.877,84.7897,84.8091,66247.0
2024-04-03 14:40:00,87.44,87.5,87.43,87.49,36898.0,84.8091,84.8673,84.7994,84.8576,36898.0
2024-04-03 14:50:00,87.49,87.5,87.39,87.44,119191.0,84.8576,84.8673,84.7606,84.8091,119191.0
2024-04-03 15:00:00,87.44,87.46,87.4,87.42,33378.0,84.8091,84.8285,84.7703,84.7897,33378.0
2024-04-03 15:10:00,87.42,87.43,87.13,87.22,116360.0,84.7897,84.7994,84.5084,84.5957,116360.0
2024-04-03 15:20:00,87.21,87.26,87.17,87.23,54578.0,84.586,84.6345,84.5472,84.6054,54578.0
2024-04-03 15:30:00,87.24,87.44,87.19,87.42,124004.0,84.6151,84.8091,84.5666,84.7897,124004.0
2024-04-03 15:40:00,87.42,87.54,87.4,87.54,178222.0,84.7897,84.9061,84.7703,84.9061,178222.0
2024-04-03 15:50:00,87.53,87.54,87.35,87.38,596472.0,84.8964,84.9061,84.7218,84.7509,596472.0
2024-04-04 09:30:00,88.18,88.44,88.08,88.19,292015.0,85.5268,85.779,85.4299,85.5365,292015.0
2024-04-04 09:40:00,88.2,88.5,88.19,88.5,315556.0,85.5462,85.8372,85.5365,85.8372,315556.0
2024-04-04 09:50:00,88.49,88.54,88.35,88.36,41665.0,85.8275,85.876,85.6917,85.7014,41665.0
2024-04-04 10:00:00,88.37,88.52,88.36,88.49,82307.0,85.7111,85.8566,85.7014,85.8275,82307.0
2024-04-04 10:10:00,88.48,88.54,88.39,88.42,71298.0,85.8178,85.876,85.7305,85.7596,71298.0
2024-04-04 10:20:00,88.4,88.47,88.35,88.43,36661.0,85.7402,85.8081,85.6917,85.7693,36661.0
2024-04-04 10:30:00,88.43,88.47,88.32,88.32,60001.0,85.7693,85.8081,85.6626,85.6626,60001.0
2024-04-04 10:40:00,88.32,88.44,88.31,88.41,58753.0,85.6626,85.779,85.6529,85.7499,58753.0
2024-04-04 10:50:00,88.42,88.46,88.36,88.36,31029.0,85.7596,85.7984,85.7014,85.7014,31029.0
2024-04-04 11:00:00,88.36,88.36,88.2,88.22,26706.0,85.7014,85.7014,85.5462,85.5656,26706.0
2024-04-04 11:10:00,88.23,88.24,88.18,88.21,18922.0,85.5753,85.585,85.5268,85.5559,18922.0
2024-04-04 11:20:00,88.22,88.34,88.21,88.34,18711.0,85.5656,85.682,85.5559,85.682,18711.0
2024-04-04 11:30:00,88.35,88.39,88.32,88.34,13992.0,85.6917,85.7305,85.6626,85.682,13992.0
2024-04-04 11:40:00,88.35,88.39,88.3,88.3,18835.0,85.6917,85.7305,85.6432,85.6432,18835.0
2024-04-04 11:50:00,88.3,88.35,88.28,88.33,15074.0,85.6432,85.6917,85.6238,85.6723,15074.0
2024-04-04 12:00:00,88.34,88.34,88.26,88.31,86441.0,85.682,85.682,85.6044,85.6529,86441.0
2024-04-04 12:10:00,88.32,88.34,88.26,88.26,31308.0,85.6626,85.682,85.6044,85.6044,31308.0
2024-04-04 12:20:00,88.25,88.27,88.16,88.16,42716.0,85.5947,85.6141,85.5074,85.5074,42716.0
2024-04-04 12:30:00,88.15,88.17,88.03,88.07,21248.0,85.4977,85.5171,85.3814,85.4202,21248.0
2024-04-04 12:40:00,88.06,88.1,88.01,88.04,51875.0,85.4105,85.4493,85.362,85.3911,51875.0
2024-04-04 12:50:00,88.05,88.06,87.94,87.98,127768.0,85.4008,85.4105,85.2941,85.3329,127768.0
2024-04-04 13:00:00,87.97,87.98,87.91,87.93,78808.0,85.3232,85.3329,85.265,85.2844,78808.0
2024-04-04 13:10:00,87.93,87.99,87.9,87.98,71874.0,85.2844,85.3426,85.2553,85.3329,71874.0
2024-04-04 13:20:00,87.98,88.03,87.98,87.98,52845.0,85.3329,85.3814,85.3329,85.3329,52845.0
2024-04-04 13:30:00,87.98,87.99,87.9,87.92,34489.0,85.3329,85.3426,85.2553,85.2747,34489.0
2024-04-04 13:40:00,87.91,87.93,87.83,87.87,62219.0,85.265,85.2844,85.1874,85.2262,62219.0
2024-04-04 13:50:00,87.86,87.87,87.59,87.61,37124.0,85.2165,85.2262,84.9546,84.974,37124.0
2024-04-04 14:00:00,87.59,87.6,87.39,87.39,56557.0,84.9546,84.9643,84.7606,84.7606,56557.0
2024-04-04 14:10:00,87.39,87.43,87.12,87.16,172907.0,84.7606,84.7994,84.4987,84.5375,172907.0
2024-04-04 14:20:00,87.15,87.3,86.94,86.96,178138.0,84.5278,84.6733,84.3242,84.3436,178138.0
2024-04-04 14:30:00,86.95,87.06,86.76,87.04,208334.0,84.3339,84.4405,84.1496,84.4211,208334.0
2024-04-04 14:40:00,87.04,87.04,86.85,86.98,94168.0,84.4211,84.4211,84.2369,84.363,94168.0
2024-04-04 14:50:00,86.99,87.05,86.79,86.86,88820.0,84.3727,84.4308,84.1787,84.2466,88820.0
2024-04-04 15:00:00,86.86,87.03,86.71,86.99,109266.0,84.2466,84.4114,84.1011,84.3727,109266.0
2024-04-04 15:10:00,86.99,87.01,86.82,86.87,94717.0,84.3727,84.392,84.2078,84.2563,94717.0
2024-04-04 15:20:00,86.86,86.98,86.74,86.74,167955.0,84.2466,84.363,84.1302,84.1302,167955.0
2024-04-04 15:30:00,86.75,86.81,86.56,86.6,235209.0,84.1399,84.1981,83.9556,83.9944,235209.0
2024-04-04 15:40:00,86.6,86.89,86.54,86.89,269551.0,83.9944,84.2757,83.9362,84.2757,269551.0
2024-04-04 15:50:00,86.89,86.99,86.75,86.79,854402.0,84.2757,84.3727,84.1399,84.1787,854402.0
2024-04-05 09:30:00,86.73,86.93,86.36,86.7,444960.0,84.1205,84.3145,83.7616,84.0914,444960.0
2024-04-05 09:40:00,86.7,86.73,86.48,86.54,169405.0,84.0914,84.1205,83.878,83.9362,169405.0
2024-04-05 09:50:00,86.53,86.71,86.51,86.59,116752.0,83.9265,84.1011,83.9071,83.9847,116752.0
2024-04-05 10:00:00,86.56,86.67,86.41,86.48,124488.0,83.9556,84.0623,83.8101,83.878,124488.0
2024-04-05 10:10:00,86.48,86.62,86.4,86.46,82356.0,83.878,84.0138,83.8004,83.8586,82356.0
2024-04-05 10:20:00,86.46,86.52,86.32,86.41,49885.0,83.8586,83.9168,83.7228,83.8101,49885.0
2024-04-05 10:30:00,86.42,86.64,86.38,86.59,51330.0,83.8198,84.0332,83.781,83.9847,51330.0
2024-04-05 10:40:00,86.6,86.81,86.59,86.81,50009.0,83.9944,84.1981,83.9847,84.1981,50009.0
2024-04-05 10:50:00,86.81,87.05,86.81,87.02,445455.0,84.1981,84.4308,84.1981,84.4017,445455.0
2024-04-05 11:00:00,87.01,87.01,86.83,86.91,88295.0,84.392,84.392,84.2175,84.2951,88295.0
2024-04-05 11:10:00,86.91,86.95,86.81,86.85,56123.0,84.2951,84.3339,84.1981,84.2369,56123.0
2024-04-05 11:20:00,86.86,87.07,86.85,87.07,49118.0,84.2466,84.4502,84.2369,84.4502,49118.0
2024-04-05 11:30:00,87.06,87.06,86.92,86.99,57496.0,84.4405,84.4405,84.3048,84.3727,57496.0
2024-04-05 11:40:00,87.0,87.21,86.99,87.14,32047.0,84.3824,84.586,84.3727,84.5181,32047.0
2024-04-05 11:50:00,87.15,87.29,87.14,87.25,56538.0,84.5278,84.6636,84.5181,84.6248,56538.0
2024-04-05 12:00:00,87.26,87.27,87.15,87.27,35505.0,84.6345,84.6442,84.5278,84.6442,35505.0
2024-04-05 12:10:00,87.27,87.34,87.26,87.31,76243.0,84.6442,84.7121,84.6345,84.683,76243.0
2024-04-05 12:20:00,87.31,87.38,87.28,87.32,43194.0,84.683,84.7509,84.6539,84.6927,43194.0
2024-04-05 12:30:00,87.33,87.4,87.27,87.4,48449.0,84.7024,84.7703,84.6442,84.7703,48449.0
2024-04-05 12:40:00,87.4,87.42,87.33,87.34,24921.0,84.7703,84.7897,84.7024,84.7121,24921.0
2024-04-05 12:50:00,87.33,87.48,87.33,87.48,46120.0,84.7024,84.8479,84.7024,84.8479,46120.0
2024-04-05 13:00:00,87.47,87.47,87.26,87.29,92254.0,84.8382,84.8382,84.6345,84.6636,92254.0
2024-04-05 13:10:00,87.29,87.34,87.21,87.23,43332.0,84.6636,84.7121,84.586,84.6054,43332.0
2024-04-05 13:20:00,87.23,87.31,87.23,87.3,31337.0,84.6054,84.683,84.6054,84.6733,31337.0
2024-04-05 13:30:00,87.3,87.36,87.27,87.28,23764.0,84.6733,84.7315,84.6442,84.6539,23764.0
2024-04-05 13:40:00,87.28,87.33,87.16,87.17,48859.0,84.6539,84.7024,84.5375,84.5472,48859.0
2024-04-05 13:50:00,87.17,87.19,86.98,87.07,149224.0,84.5472,84.5666,84.363,84.4502,149224.0
2024-04-05 14:00:00,87.08,87.3,86.96,87.28,145050.0,84.4599,84.6733,84.3436,84.6539,145050.0
2024-04-05 14:10:00,87.28,87.33,87.18,87.22,109247.0,84.6539,84.7024,84.5569,84.5957,109247.0
2024-04-05 14:20:00,87.22,87.32,87.09,87.09,45740.0,84.5957,84.6927,84.4696,84.4696,45740.0
2024-04-05 14:30:00,87.1,87.22,87.1,87.19,57062.0,84.4793,84.5957,84.4793,84.5666,57062.0
2024-04-05 14:40:00,87.19,87.22,87.02,87.03,43588.0,84.5666,84.5957,84.4017,84.4114,43588.0
2024-04-05 14:50:00,87.03,87.11,86.98,87.11,60169.0,84.4114,84.489,84.363,84.489,60169.0
2024-04-05 15:00:00,87.11,87.23,87.09,87.15,69987.0,84.489,84.6054,84.4696,84.5278,69987.0
2024-04-05 15:10:00,87.16,87.26,87.13,87.24,99654.0,84.5375,84.6345,84.5084,84.6151,99654.0
2024-04-05 15:20:00,87.23,87.27,87.18,87.24,82352.0,84.6054,84.6442,84.5569,84.6151,82352.0
2024-04-05 15:30:00,87.24,87.43,87.19,87.2,164039.0,84.6151,84.7994,84.5666,84.5763,164039.0
2024-04-05 15:40:00,87.21,87.28,87.13,87.27,189303.0,84.586,84.6539,84.5084,84.6442,189303.0
2024-04-05 15:50:00,87.28,87.44,87.2,87.25,1294016.0,84.6539,84.8091,84.5763,84.6248,1294016.0
2024-04-08 09:30:00,87.54,87.96,87.41,87.94,451981.0,84.9061,85.3135,84.78,85.2941,451981.0
2024-04-08 09:40:00,87.94,87.94,87.77,87.78,401082.0,85.2941,85.2941,85.1292,85.1389,401082.0
2024-04-08 09:50:00,87.79,87.79,87.66,87.66,47333.0,85.1486,85.1486,85.0225,85.0225,47333.0
2024-04-08 10:00:00,87.67,87.68,87.47,87.5,94592.0,85.0322,85.0419,84.8382,84.8673,94592.0
2024-04-08 10:10:00,87.5,87.61,87.47,87.6,34516.0,84.8673,84.974,84.8382,84.9643,34516.0
2024-04-08 10:20:00,87.61,87.8,87.6,87.74,33302.0,84.974,85.1583,84.9643,85.1001,33302.0
2024-04-08 10:30:00,87.73,87.94,87.68,87.9,38385.0,85.0904,85.2941,85.0419,85.2553,38385.0
2024-04-08 10:40:00,87.9,88.01,87.9,87.98,39916.0,85.2553,85.362,85.2553,85.3329,39916.0
2024-04-08 10:50:00,87.98,88.01,87.87,87.96,65329.0,85.3329,85.362,85.2262,85.3135,65329.0
2024-04-08 11:00:00,87.98,88.08,87.96,88.08,55077.0,85.3329,85.4299,85.3135,85.4299,55077.0
2024-04-08 11:10:00,88.09,88.12,88.04,88.04,39271.0,85.4396,85.4687,85.3911,85.3911,39271.0
2024-04-08 11:20:00,88.04,88.05,88.0,88.01,42815.0,85.3911,85.4008,85.3523,85.362,42815.0
2024-04-08 11:30:00,88.01,88.04,87.87,87.9,101898.0,85.362,85.3911,85.2262,85.2553,101898.0
2024-04-08 11:40:00,87.9,87.91,87.8,87.86,39527.0,85.2553,85.265,85.1583,85.2165,39527.0
2024-04-08 11:50:00,87.86,87.94,87.83,87.92,47418.0,85.2165,85.2941,85.1874,85.2747,47418.0
2024-04-08 12:00:00,87.92,87.94,87.85,87.9,28581.0,85.2747,85.2941,85.2068,85.2553,28581.0
2024-04-08 12:10:00,87.91,87.93,87.86,87.9,46969.0,85.265,85.2844,85.2165,85.2553,46969.0
2024-04-08 12:20:00,87.9,88.05,87.89,88.03,30802.0,85.2553,85.4008,85.2456,85.3814,30802.0
2024-04-08 12:30:00,88.02,88.08,87.99,88.04,49349.0,85.3717,85.4299,85.3426,85.3911,49349.0
2024-04-08 12:40:00,88.03,88.1,88.01,88.05,50640.0,85.3814,85.4493,85.362,85.4008,50640.0
2024-04-08 12:50:00,88.05,88.15,88.05,88.14,59343.0,85.4008,85.4977,85.4008,85.4881,59343.0
2024-04-08 13:00:00,88.15,88.16,88.07,88.1,43625.0,85.4977,85.5074,85.4202,85.4493,43625.0
2024-04-08 13:10:00,88.1,88.12,88.03,88.04,36892.0,85.4493,85.4687,85.3814,85.3911,36892.0
2024-04-08 13:20:00,88.03,88.11,88.0,88.11,19811.0,85.3814,85.459,85.3523,85.459,19811.0
2024-04-08 13:30:00,88.11,88.18,88.08,88.15,33092.0,85.459,85.5268,85.4299,85.4977,33092.0
2024-04-08 13:40:00,88.15,88.2,88.14,88.15,40907.0,85.4977,85.5462,85.4881,85.4977,40907.0
2024-04-08 13:50:00,88.15,88.22,88.15,88.17,83053.0,85.4977,85.5656,85.4977,85.5171,83053.0
2024-04-08 14:00:00,88.17,88.17,88.04,88.09,48358.0,85.5171,85.5171,85.3911,85.4396,48358.0
2024-04-08 14:10:00,88.09,88.09,87.99,88.0,159976.0,85.4396,85.4396,85.3426,85.3523,159976.0
2024-04-08 14:20:00,87.99,88.03,87.93,87.94,93970.0,85.3426,85.3814,85.2844,85.2941,93970.0
2024-04-08 14:30:00,87.93,88.0,87.92,87.99,75035.0,85.2844,85.3523,85.2747,85.3426,75035.0
2024-04-08 14:40:00,87.99,88.02,87.94,87.95,78082.0,85.3426,85.3717,85.2941,85.3038,78082.0
2024-04-08 14:50:00,87.95,87.96,87.9,87.96,40720.0,85.3038,85.3135,85.2553,85.3135,40720.0
2024-04-08 15:00:00,87.95,88.0,87.91,88.0,42345.0,85.3038,85.3523,85.265,85.3523,42345.0
2024-04-08 15:10:00,87.99,88.01,87.93,87.97,33590.0,85.3426,85.362,85.2844,85.3232,33590.0
2024-04-08 15:20:00,87.98,88.02,87.95,88.02,45892.0,85.3329,85.3717,85.3038,85.3717,45892.0
2024-04-08 15:30:00,88.01,88.13,87.94,87.96,77489.0,85.362,85.4784,85.2941,85.3135,77489.0
2024-04-08 15:40:00,87.96,88.09,87.93,88.09,178593.0,85.3135,85.4396,85.2844,85.4396,178593.0
2024-04-08 15:50:00,88.08,88.17,87.98,88.16,844867.0,85.4299,85.5171,85.3329,85.5074,844867.0
2024-04-09 09:30:00,88.62,88.88,88.33,88.84,248044.0,85.9536,86.2058,85.6723,86.167,248044.0
2024-04-09 09:40:00,88.82,88.86,88.54,88.59,134998.0,86.1476,86.1864,85.876,85.9245,134998.0
2024-04-09 09:50:00,88.58,88.58,88.42,88.56,40520.0,85.9148,85.9148,85.7596,85.8954,40520.0
2024-04-09 10:00:00,88.56,88.76,88.48,88.74,44683.0,85.8954,86.0894,85.8178,86.07,44683.0
2024-04-09 10:10:00,88.76,88.86,88.73,88.83,51925.0,86.0894,86.1864,86.0603,86.1573,51925.0
2024-04-09 10:20:00,88.85,88.93,88.82,88.83,44833.0,86.1767,86.2543,86.1476,86.1573,44833.0
2024-04-09 10:30:00,88.82,88.82,88.56,88.58,88291.0,86.1476,86.1476,85.8954,85.9148,88291.0
2024-04-09 10:40:00,88.59,88.67,88.37,88.44,108356.0,85.9245,86.0021,85.7111,85.779,108356.0
2024-04-09 10:50:00,88.44,88.52,88.4,88.45,64454.0,85.779,85.8566,85.7402,85.7887,64454.0
2024-04-09 11:00:00,88.43,88.5,88.33,88.5,187635.0,85.7693,85.8372,85.6723,85.8372,187635.0
2024-04-09 11:10:00,88.49,88.76,88.48,88.76,96990.0,85.8275,86.0894,85.8178,86.0894,96990.0
2024-04-09 11:20:00,88.75,88.81,88.69,88.74,61757.0,86.0797,86.1379,86.0215,86.07,61757.0
2024-04-09 11:30:00,88.75,88.78,88.71,88.73,43597.0,86.0797,86.1088,86.0409,86.0603,43597.0
2024-04-09 11:40:00,88.75,88.86,88.7,88.84,53824.0,86.0797,86.1864,86.0312,86.167,53824.0
2024-04-09 11:50:00,88.85,88.89,88.77,88.79,72978.0,86.1767,86.2155,86.0991,86.1185,72978.0
2024-04-09 12:00:00,88.78,88.85,88.73,88.77,108886.0,86.1088,86.1767,86.0603,86.0991,108886.0
2024-04-09 12:10:00,88.78,88.85,88.75,88.76,34609.0,86.1088,86.1767,86.0797,86.0894,34609.0
2024-04-09 12:20:00,88.77,88.83,88.74,88.8,29909.0,86.0991,86.1573,86.07,86.1282,29909.0
2024-04-09 12:30:00,88.8,88.91,88.79,88.83,58016.0,86.1282,86.2349,86.1185,86.1573,58016.0
2024-04-09 12:40:00,88.82,88.88,88.76,88.82,59883.0,86.1476,86.2058,86.0894,86.1476,59883.0
2024-04-09 12:50:00,88.82,88.82,88.71,88.79,71059.0,86.1476,86.1476,86.0409,86.1185,71059.0
2024-04-09 13:00:00,88.79,88.83,88.73,88.82,62040.0,86.1185,86.1573,86.0603,86.1476,62040.0
2024-04-09 13:10:00,88.82,88.86,88.77,88.83,93417.0,86.1476,86.1864,86.0991,86.1573,93417.0
2024-04-09 13:20:00,88.83,88.87,88.73,88.75,81638.0,86.1573,86.1961,86.0603,86.0797,81638.0
2024-04-09 13:30:00,88.75,88.79,88.72,88.78,99790.0,86.0797,86.1185,86.0506,86.1088,99790.0
2024-04-09 13:40:00,88.77,88.8,88.69,88.77,162993.0,86.0991,86.1282,86.0215,86.0991,162993.0
2024-04-09 13:50:00,88.77,88.83,88.76,88.79,144785.0,86.0991,86.1573,86.0894,86.1185,144785.0
2024-04-09 14:00:00,88.79,88.79,88.66,88.72,136409.0,86.1185,86.1185,85.9924,86.0506,136409.0
2024-04-09 14:10:00,88.72,88.82,88.71,88.8,75672.0,86.0506,86.1476,86.0409,86.1282,75672.0
2024-04-09 14:20:00,88.81,88.88,88.8,88.84,56921.0,86.1379,86.2058,86.1282,86.167,56921.0
2024-04-09 14:30:00,88.84,88.9,88.8,88.88,71170.0,86.167,86.2252,86.1282,86.2058,71170.0
2024-04-09 14:40:00,88.88,88.94,88.81,88.82,75669.0,86.2058,86.264,86.1379,86.1476,75669.0
2024-04-09 14:50:00,88.82,88.89,88.81,88.86,46373.0,86.1476,86.2155,86.1379,86.1864,46373.0
2024-04-09 15:00:00,88.86,88.86,88.7,88.7,66728.0,86.1864,86.1864,86.0312,86.0312,66728.0
2024-04-09 15:10:00,88.69,88.89,88.67,88.88,73711.0,86.0215,86.2155,86.0021,86.2058,73711.0
2024-04-09 15:20:00,88.89,89.2,88.89,89.19,151275.0,86.2155,86.5162,86.2155,86.5065,151275.0
2024-04-09 15:30:00,89.19,89.23,88.95,88.98,425365.0,86.5065,86.5453,86.2737,86.3028,425365.0
2024-04-09 15:40:00,88.98,89.14,88.97,89.12,220091.0,86.3028,86.458,86.2931,86.4386,220091.0
2024-04-09 15:50:00,89.12,89.29,89.05,89.28,918212.0,86.4386,86.6034,86.3707,86.5938,918212.0
2024-04-10 09:30:00,86.93,87.17,86.21,86.26,454859.0,84.3145,84.5472,83.6161,83.6646,454859.0
2024-04-10 09:40:00,86.25,86.4,85.97,86.02,176244.0,83.6549,83.8004,83.3833,83.4318,176244.0
2024-04-10 09:50:00,86.03,86.2,85.95,86.14,174364.0,83.4415,83.6064,83.3639,83.5482,174364.0
2024-04-10 10:00:00,86.15,86.42,86.1,86.33,178050.0,83.5579,83.8198,83.5094,83.7325,178050.0
2024-04-10 10:10:00,86.33,86.49,86.21,86.29,283191.0,83.7325,83.8877,83.6161,83.6937,283191.0
2024-04-10 10:20:00,86.28,86.48,86.15,86.18,254952.0,83.684,83.878,83.5579,83.587,254952.0
2024-04-10 10:30:00,86.17,86.45,86.11,86.38,201211.0,83.5773,83.8489,83.5191,83.781,201211.0
2024-04-10 10:40:00,86.38,86.4,85.96,86.01,125771.0,83.781,83.8004,83.3736,83.4221,125771.0
2024-04-10 10:50:00,86.01,86.04,85.84,85.9,113147.0,83.4221,83.4512,83.2573,83.3154,113147.0
2024-04-10 11:00:00,85.9,85.9,85.77,85.81,162934.0,83.3154,83.3154,83.1894,83.2282,162934.0
2024-04-10 11:10:00,85.81,85.82,85.69,85.73,146644.0,83.2282,83.2379,83.1118,83.1506,146644.0
2024-04-10 11:20:00,85.73,85.88,85.71,85.88,117429.0,83.1506,83.296,83.1312,83.296,117429.0
2024-04-10 11:30:00,85.89,85.92,85.72,85.75,180179.0,83.3057,83.3348,83.1409,83.17,180179.0
2024-04-10 11:40:00,85.75,85.75,85.51,85.66,332266.0,83.17,83.17,82.9372,83.0827,332266.0
2024-04-10 11:50:00,85.65,85.66,85.55,85.59,63130.0,83.073,83.0827,82.976,83.0148,63130.0
2024-04-10 12:00:00,85.58,85.58,85.48,85.53,102266.0,83.0051,83.0051,82.9081,82.9566,102266.0
2024-04-10 12:10:00,85.52,85.71,85.5,85.69,138843.0,82.9469,83.1312,82.9275,83.1118,138843.0
2024-04-10 12:20:00,85.69,85.77,85.65,85.68,220309.0,83.1118,83.1894,83.073,83.1021,220309.0
2024-04-10 12:30:00,85.68,85.68,85.58,85.58,117208.0,83.1021,83.1021,83.0051,83.0051,117208.0
2024-04-10 12:40:00,85.59,85.62,85.49,85.53,104803.0,83.0148,83.0439,82.9178,82.9566,104803.0
2024-04-10 12:50:00,85.54,85.65,85.53,85.6,157351.0,82.9663,83.073,82.9566,83.0245,157351.0
2024-04-10 13:00:00,85.61,85.68,85.17,85.17,251182.0,83.0342,83.1021,82.6074,82.6074,251182.0
2024-04-10 13:10:00,85.17,85.48,85.16,85.47,204512.0,82.6074,82.9081,82.5977,82.8984,204512.0
2024-04-10 13:20:00,85.46,85.75,85.37,85.43,730833.0,82.8887,83.17,82.8014,82.8596,730833.0
2024-04-10 13:30:00,85.42,85.43,85.13,85.15,264680.0,82.8499,82.8596,82.5686,82.588,264680.0
2024-04-10 13:40:00,85.15,85.32,85.11,85.27,101178.0,82.588,82.7529,82.5492,82.7044,101178.0
2024-04-10 13:50:00,85.26,85.66,85.21,85.47,468658.0,82.6947,83.0827,82.6462,82.8984,468658.0
2024-04-10 14:00:00,85.46,85.56,85.35,85.47,170782.0,82.8887,82.9857,82.782,82.8984,170782.0
2024-04-10 14:10:00,85.47,85.57,85.35,85.39,96444.0,82.8984,82.9954,82.782,82.8208,96444.0
2024-04-10 14:20:00,85.39,85.44,85.23,85.3,187501.0,82.8208,82.8693,82.6656,82.7335,187501.0
2024-04-10 14:30:00,85.3,85.41,85.3,85.4,126272.0,82.7335,82.8402,82.7335,82.8305,126272.0
2024-04-10 14:40:00,85.4,85.56,85.39,85.48,209990.0,82.8305,82.9857,82.8208,82.9081,209990.0
2024-04-10 14:50:00,85.48,85.51,85.16,85.17,212798.0,82.9081,82.9372,82.5977,82.6074,212798.0
2024-04-10 15:00:00,85.16,85.44,85.12,85.42,235587.0,82.5977,82.8693,82.5589,82.8499,235587.0
2024-04-10 15:10:00,85.42,85.67,85.42,85.64,283088.0,82.8499,83.0924,82.8499,83.0633,283088.0
2024-04-10 15:20:00,85.65,85.74,85.57,85.69,276557.0,83.073,83.1603,82.9954,83.1118,276557.0
2024-04-10 15:30:00,85.69,85.71,85.51,85.52,816087.0,83.1118,83.1312,82.9372,82.9469,816087.0
2024-04-10 15:40:00,85.51,85.66,85.5,85.59,411258.0,82.9372,83.0827,82.9275,83.0148,411258.0
2024-04-10 15:50:00,85.58,85.8,85.52,85.62,1535627.0,83.0051,83.2185,82.9469,83.0439,1535627.0
2024-04-11 09:30:00,86.22,86.3,85.43,85.44,545389.0,83.6258,83.7034,82.8596,82.8693,545389.0
2024-04-11 09:40:00,85.42,85.63,85.34,85.51,285271.0,82.8499,83.0536,82.7723,82.9372,285271.0
2024-04-11 09:50:00,85.51,85.66,85.43,85.53,113708.0,82.9372,83.0827,82.8596,82.9566,113708.0
2024-04-11 10:00:00,85.54,85.55,85.26,85.34,151213.0,82.9663,82.976,82.6947,82.7723,151213.0
2024-04-11 10:10:00,85.34,85.43,85.26,85.27,181078.0,82.7723,82.8596,82.6947,82.7044,181078.0
2024-04-11 10:20:00,85.26,85.41,85.17,85.17,129527.0,82.6947,82.8402,82.6074,82.6074,129527.0
2024-04-11 10:30:00,85.17,85.37,85.12,85.27,146623.0,82.6074,82.8014,82.5589,82.7044,146623.0
2024-04-11 10:40:00,85.28,85.42,85.25,85.3,110576.0,82.7141,82.8499,82.685,82.7335,110576.0
2024-04-11 10:50:00,85.3,85.33,85.08,85.09,71329.0,82.7335,82.7626,82.5201,82.5298,71329.0
2024-04-11 11:00:00,85.09,85.2,85.0,85.13,114514.0,82.5298,82.6365,82.4425,82.5686,114514.0
2024-04-11 11:10:00,85.13,85.21,85.12,85.18,46463.0,82.5686,82.6462,82.5589,82.6171,46463.0
2024-04-11 11:20:00,85.18,85.26,85.16,85.23,49795.0,82.6171,82.6947,82.5977,82.6656,49795.0
2024-04-11 11:30:00,85.23,85.42,85.2,85.39,62425.0,82.6656,82.8499,82.6365,82.8208,62425.0
2024-04-11 11:40:00,85.4,85.58,85.4,85.57,89015.0,82.8305,83.0051,82.8305,82.9954,89015.0
2024-04-11 11:50:00,85.57,85.8,85.56,85.78,120969.0,82.9954,83.2185,82.9857,83.1991,120969.0
2024-04-11 12:00:00,85.78,85.8,85.63,85.63,46207.0,83.1991,83.2185,83.0536,83.0536,46207.0
2024-04-11 12:10:00,85.63,85.64,85.56,85.63,92389.0,83.0536,83.0633,82.9857,83.0536,92389.0
2024-04-11 12:20:00,85.63,85.71,85.59,85.59,127988.0,83.0536,83.1312,83.0148,83.0148,127988.0
2024-04-11 12:30:00,85.6,85.72,85.58,85.7,77852.0,83.0245,83.1409,83.0051,83.1215,77852.0
2024-04-11 12:40:00,85.71,85.81,85.69,85.81,38506.0,83.1312,83.2282,83.1118,83.2282,38506.0
2024-04-11 12:50:00,85.82,85.83,85.72,85.83,32094.0,83.2379,83.2476,83.1409,83.2476,32094.0
2024-04-11 13:00:00,85.84,86.06,85.77,85.96,122088.0,83.2573,83.4706,83.1894,83.3736,122088.0
2024-04-11 13:10:00,85.96,86.08,85.96,86.08,55872.0,83.3736,83.49,83.3736,83.49,55872.0
2024-04-11 13:20:00,86.08,86.16,86.03,86.1,235597.0,83.49,83.5676,83.4415,83.5094,235597.0
2024-04-11 13:30:00,86.1,86.18,86.07,86.07,53459.0,83.5094,83.587,83.4803,83.4803,53459.0
2024-04-11 13:40:00,86.07,86.16,86.05,86.16,50816.0,83.4803,83.5676,83.4609,83.5676,50816.0
2024-04-11 13:50:00,86.17,86.21,86.12,86.14,38421.0,83.5773,83.6161,83.5288,83.5482,38421.0
2024-04-11 14:00:00,86.14,86.35,86.11,86.27,118306.0,83.5482,83.7519,83.5191,83.6743,118306.0
2024-04-11 14:10:00,86.28,86.28,86.11,86.15,122808.0,83.684,83.684,83.5191,83.5579,122808.0
2024-04-11 14:20:00,86.14,86.18,86.12,86.15,46614.0,83.5482,83.587,83.5288,83.5579,46614.0
2024-04-11 14:30:00,86.15,86.24,86.11,86.23,68607.0,83.5579,83.6452,83.5191,83.6355,68607.0
2024-04-11 14:40:00,86.25,86.27,86.16,86.16,50214.0,83.6549,83.6743,83.5676,83.5676,50214.0
2024-04-11 14:50:00,86.17,86.19,86.02,86.07,126952.0,83.5773,83.5967,83.4318,83.4803,126952.0
2024-04-11 15:00:00,86.06,86.11,86.02,86.02,194330.0,83.4706,83.5191,83.4318,83.4318,194330.0
2024-04-11 15:10:00,86.03,86.04,85.81,85.88,199521.0,83.4415,83.4512,83.2282,83.296,199521.0
2024-04-11 15:20:00,85.88,86.0,85.87,85.94,163628.0,83.296,83.4124,83.2863,83.3542,163628.0
2024-04-11 15:30:00,85.94,85.96,85.83,85.84,286294.0,83.3542,83.3736,83.2476,83.2573,286294.0
2024-04-11 15:40:00,85.85,85.99,85.85,85.85,361150.0,83.267,83.4027,83.267,83.267,361150.0
2024-04-11 15:50:00,85.85,85.93,85.71,85.72,1245253.0,83.267,83.3445,83.1312,83.1409,1245253.0
2024-04-12 09:30:00,85.4,85.51,85.18,85.35,298604.0,82.8305,82.9372,82.6171,82.782,298604.0
2024-04-12 09:40:00,85.35,85.37,85.2,85.36,117826.0,82.782,82.8014,82.6365,82.7917,117826.0
2024-04-12 09:50:00,85.37,85.45,85.07,85.24,82860.0,82.8014,82.879,82.5104,82.6753,82860.0
2024-04-12 10:00:00,85.25,85.25,84.96,85.04,248094.0,82.685,82.685,82.4037,82.4813,248094.0
2024-04-12 10:10:00,85.04,85.17,85.0,85.1,194952.0,82.4813,82.6074,82.4425,82.5395,194952.0
2024-04-12 10:20:00,85.08,85.2,85.07,85.18,120071.0,82.5201,82.6365,82.5104,82.6171,120071.0
2024-04-12 10:30:00,85.18,85.28,85.07,85.14,123060.0,82.6171,82.7141,82.5104,82.5783,123060.0
2024-04-12 10:40:00,85.14,85.17,85.06,85.06,93795.0,82.5783,82.6074,82.5007,82.5007,93795.0
2024-04-12 10:50:00,85.06,85.19,84.97,85.11,94533.0,82.5007,82.6268,82.4134,82.5492,94533.0
2024-04-12 11:00:00,85.11,85.24,85.09,85.13,106478.0,82.5492,82.6753,82.5298,82.5686,106478.0
2024-04-12 11:10:00,85.13,85.22,85.08,85.18,74891.0,82.5686,82.6559,82.5201,82.6171,74891.0
2024-04-12 11:20:00,85.18,85.21,85.1,85.17,58580.0,82.6171,82.6462,82.5395,82.6074,58580.0
2024-04-12 11:30:00,85.17,85.21,85.11,85.13,72234.0,82.6074,82.6462,82.5492,82.5686,72234.0
2024-04-12 11:40:00,85.13,85.15,85.08,85.1,50332.0,82.5686,82.588,82.5201,82.5395,50332.0
2024-04-12 11:50:00,85.09,85.16,85.05,85.13,66739.0,82.5298,82.5977,82.491,82.5686,66739.0
2024-04-12 12:00:00,85.13,85.21,85.1,85.21,55488.0,82.5686,82.6462,82.5395,82.6462,55488.0
2024-04-12 12:10:00,85.21,85.21,85.05,85.07,70064.0,82.6462,82.6462,82.491,82.5104,70064.0
2024-04-12 12:20:00,85.08,85.16,85.01,85.04,122518.0,82.5201,82.5977,82.4522,82.4813,122518.0
2024-04-12 12:30:00,85.04,85.06,84.81,84.88,148558.0,82.4813,82.5007,82.2582,82.3261,148558.0
2024-04-12 12:40:00,84.88,84.97,84.87,84.9,61187.0,82.3261,82.4134,82.3164,82.3455,61187.0
2024-04-12 12:50:00,84.91,85.01,84.91,84.97,69471.0,82.3552,82.4522,82.3552,82.4134,69471.0
2024-04-12 13:00:00,84.96,85.01,84.88,84.9,60177.0,82.4037,82.4522,82.3261,82.3455,60177.0
2024-04-12 13:10:00,84.91,85.02,84.9,84.9,64974.0,82.3552,82.4619,82.3455,82.3455,64974.0
2024-04-12 13:20:00,84.9,84.91,84.75,84.76,92197.0,82.3455,82.3552,82.2,82.2097,92197.0
2024-04-12 13:30:00,84.75,84.76,84.66,84.7,176116.0,82.2,82.2097,82.1128,82.1516,176116.0
2024-04-12 13:40:00,84.7,85.03,84.69,85.01,97505.0,82.1516,82.4716,82.1419,82.4522,97505.0
2024-04-12 13:50:00,85.01,85.05,84.94,84.98,65262.0,82.4522,82.491,82.3843,82.4231,65262.0
2024-04-12 14:00:00,84.97,85.04,84.85,85.0,116112.0,82.4134,82.4813,82.297,82.4425,116112.0
2024-04-12 14:10:00,85.01,85.08,84.97,84.99,45117.0,82.4522,82.5201,82.4134,82.4328,45117.0
2024-04-12 14:20:00,84.98,85.03,84.82,84.86,71059.0,82.4231,82.4716,82.2679,82.3067,71059.0
2024-04-12 14:30:00,84.86,84.86,84.62,84.68,233775.0,82.3067,82.3067,82.074,82.1322,233775.0
2024-04-12 14:40:00,84.68,84.73,84.57,84.71,337307.0,82.1322,82.1807,82.0255,82.1613,337307.0
2024-04-12 14:50:00,84.72,84.83,84.69,84.69,100573.0,82.171,82.2776,82.1419,82.1419,100573.0
2024-04-12 15:00:00,84.69,84.69,84.58,84.62,139122.0,82.1419,82.1419,82.0352,82.074,139122.0
2024-04-12 15:10:00,84.62,84.72,84.53,84.65,176806.0,82.074,82.171,81.9867,82.1031,176806.0
2024-04-12 15:20:00,84.64,84.75,84.62,84.67,83414.0,82.0934,82.2,82.074,82.1225,83414.0
2024-04-12 15:30:00,84.67,84.77,84.59,84.64,325835.0,82.1225,82.2194,82.0449,82.0934,325835.0
2024-04-12 15:40:00,84.64,84.88,84.64,84.81,351317.0,82.0934,82.3261,82.0934,82.2582,351317.0
2024-04-12 15:50:00,84.81,84.85,84.61,84.83,1653785.0,82.2582,82.297,82.0643,82.2776,1653785.0
2024-04-15 09:30:00,85.41,85.49,85.05,85.06,377856.0,82.8402,82.9178,82.491,82.5007,377856.0
2024-04-15 09:40:00,85.07,85.14,84.88,84.92,277518.0,82.5104,82.5783,82.3261,82.3649,277518.0
2024-04-15 09:50:00,84.94,84.97,84.74,84.95,190898.0,82.3843,82.4134,82.1903,82.394,190898.0
2024-04-15 10:00:00,84.96,84.97,84.55,84.55,240547.0,82.4037,82.4134,82.0061,82.0061,240547.0
2024-04-15 10:10:00,84.55,84.56,84.23,84.45,406529.0,82.0061,82.0158,81.6957,81.9091,406529.0
2024-04-15 10:20:00,84.44,84.46,84.26,84.27,234860.0,81.8994,81.9188,81.7248,81.7345,234860.0
2024-04-15 10:30:00,84.27,84.33,84.13,84.16,185853.0,81.7345,81.7927,81.5987,81.6278,185853.0
2024-04-15 10:40:00,84.16,84.36,84.15,84.36,177601.0,81.6278,81.8218,81.6181,81.8218,177601.0
2024-04-15 10:50:00,84.36,84.37,84.04,84.04,61411.0,81.8218,81.8315,81.5114,81.5114,61411.0
2024-04-15 11:00:00,84.05,84.06,83.95,83.95,61050.0,81.5211,81.5308,81.4241,81.4241,61050.0
2024-04-15 11:10:00,83.95,84.04,83.94,84.03,89092.0,81.4241,81.5114,81.4144,81.5017,89092.0
2024-04-15 11:20:00,84.02,84.06,83.97,84.06,70211.0,81.492,81.5308,81.4435,81.5308,70211.0
2024-04-15 11:30:00,84.06,84.23,84.05,84.18,128694.0,81.5308,81.6957,81.5211,81.6472,128694.0
2024-04-15 11:40:00,84.19,84.24,84.11,84.13,94276.0,81.6569,81.7054,81.5793,81.5987,94276.0
2024-04-15 11:50:00,84.13,84.29,84.11,84.21,59012.0,81.5987,81.7539,81.5793,81.6763,59012.0
2024-04-15 12:00:00,84.22,84.28,84.17,84.22,114692.0,81.686,81.7442,81.6375,81.686,114692.0
2024-04-15 12:10:00,84.22,84.23,84.09,84.09,146230.0,81.686,81.6957,81.5599,81.5599,146230.0
2024-04-15 12:20:00,84.09,84.09,83.9,83.91,123311.0,81.5599,81.5599,81.3756,81.3853,123311.0
2024-04-15 12:30:00,83.91,83.97,83.84,83.93,53477.0,81.3853,81.4435,81.3174,81.4047,53477.0
2024-04-15 12:40:00,83.94,84.01,83.91,83.97,42645.0,81.4144,81.4823,81.3853,81.4435,42645.0
2024-04-15 12:50:00,83.96,84.03,83.95,83.95,43290.0,81.4338,81.5017,81.4241,81.4241,43290.0
2024-04-15 13:00:00,83.94,84.02,83.86,83.97,60534.0,81.4144,81.492,81.3368,81.4435,60534.0
2024-04-15 13:10:00,83.97,83.97,83.73,83.73,64402.0,81.4435,81.4435,81.2107,81.2107,64402.0
2024-04-15 13:20:00,83.74,83.74,83.57,83.57,137063.0,81.2204,81.2204,81.0556,81.0556,137063.0
2024-04-15 13:30:00,83.58,83.66,83.42,83.54,169205.0,81.0653,81.1428,80.9101,81.0265,169205.0
2024-04-15 13:40:00,83.54,83.64,83.46,83.48,158658.0,81.0265,81.1234,80.9489,80.9683,158658.0
2024-04-15 13:50:00,83.47,83.64,83.37,83.62,101370.0,80.9586,81.1234,80.8616,81.104,101370.0
2024-04-15 14:00:00,83.61,83.62,83.46,83.47,75661.0,81.0943,81.104,80.9489,80.9586,75661.0
2024-04-15 14:10:00,83.48,83.48,83.31,83.41,155503.0,80.9683,80.9683,80.8034,80.9004,155503.0
2024-04-15 14:20:00,83.4,83.42,83.3,83.3,146081.0,80.8907,80.9101,80.7937,80.7937,146081.0
2024-04-15 14:30:00,83.3,83.46,83.26,83.29,254130.0,80.7937,80.9489,80.7549,80.784,254130.0
2024-04-15 14:40:00,83.29,83.36,83.19,83.19,433320.0,80.784,80.8519,80.687,80.687,433320.0
2024-04-15 14:50:00,83.2,83.21,83.05,83.18,87804.0,80.6967,80.7064,80.5512,80.6773,87804.0
2024-04-15 15:00:00,83.18,83.18,83.02,83.16,204077.0,80.6773,80.6773,80.5221,80.6579,204077.0
2024-04-15 15:10:00,83.16,83.19,82.89,82.92,99782.0,80.6579,80.687,80.396,80.4251,99782.0
2024-04-15 15:20:00,82.92,83.2,82.92,83.15,149407.0,80.4251,80.6967,80.4251,80.6482,149407.0
2024-04-15 15:30:00,83.15,83.34,83.15,83.31,158618.0,80.6482,80.8325,80.6482,80.8034,158618.0
2024-04-15 15:40:00,83.31,83.36,83.16,83.36,323720.0,80.8034,80.8519,80.6579,80.8519,323720.0
2024-04-15 15:50:00,83.34,83.5,83.27,83.43,789557.0,80.8325,80.9877,80.7646,80.9198,789557.0
2024-04-16 09:30:00,83.02,83.13,82.45,82.53,367142.0,80.5221,80.6288,79.9693,80.0468,367142.0
2024-04-16 09:40:00,82.53,82.61,82.22,82.28,152625.0,80.0468,80.1244,79.7462,79.8044,152625.0
2024-04-16 09:50:00,82.28,82.3,82.06,82.19,186781.0,79.8044,79.8238,79.591,79.7171,186781.0
2024-04-16 10:00:00,82.19,82.25,82.04,82.22,116676.0,79.7171,79.7753,79.5716,79.7462,116676.0
2024-04-16 10:10:00,82.23,82.36,82.2,82.27,165669.0,79.7559,79.882,79.7268,79.7947,165669.0
2024-04-16 10:20:00,82.28,82.3,82.14,82.14,91408.0,79.8044,79.8238,79.6686,79.6686,91408.0
2024-04-16 10:30:00,82.14,82.15,81.96,82.08,191244.0,79.6686,79.6783,79.494,79.6104,191244.0
2024-04-16 10:40:00,82.08,82.33,82.08,82.28,138606.0,79.6104,79.8529,79.6104,79.8044,138606.0
2024-04-16 10:50:00,82.28,82.29,82.12,82.14,81186.0,79.8044,79.8141,79.6492,79.6686,81186.0
2024-04-16 11:00:00,82.15,82.36,82.14,82.31,107613.0,79.6783,79.882,79.6686,79.8335,107613.0
2024-04-16 11:10:00,82.31,82.46,82.28,82.32,83222.0,79.8335,79.9789,79.8044,79.8432,83222.0
2024-04-16 11:20:00,82.32,82.51,82.3,82.51,103110.0,79.8432,80.0274,79.8238,80.0274,103110.0
2024-04-16 11:30:00,82.51,82.62,82.43,82.52,145725.0,80.0274,80.1341,79.9499,80.0371,145725.0
2024-04-16 11:40:00,82.53,82.68,82.53,82.63,72116.0,80.0468,80.1923,80.0468,80.1438,72116.0
2024-04-16 11:50:00,82.63,82.9,82.63,82.7,81799.0,80.1438,80.4057,80.1438,80.2117,81799.0
2024-04-16 12:00:00,82.7,82.75,82.57,82.74,122499.0,80.2117,80.2602,80.0856,80.2505,122499.0
2024-04-16 12:10:00,82.75,82.79,82.69,82.74,95685.0,80.2602,80.299,80.202,80.2505,95685.0
2024-04-16 12:20:00,82.73,82.81,82.71,82.71,68967.0,80.2408,80.3184,80.2214,80.2214,68967.0
2024-04-16 12:30:00,82.71,82.78,82.66,82.67,47901.0,80.2214,80.2893,80.1729,80.1826,47901.0
2024-04-16 12:40:00,82.68,82.73,82.59,82.7,53361.0,80.1923,80.2408,80.105,80.2117,53361.0
2024-04-16 12:50:00,82.7,82.73,82.64,82.7,56381.0,80.2117,80.2408,80.1535,80.2117,56381.0
2024-04-16 13:00:00,82.7,82.71,82.48,82.63,87196.0,80.2117,80.2214,79.9983,80.1438,87196.0
2024-04-16 13:10:00,82.62,82.7,82.59,82.69,68902.0,80.1341,80.2117,80.105,80.202,68902.0
2024-04-16 13:20:00,82.7,82.7,82.51,82.53,67653.0,80.2117,80.2117,80.0274,80.0468,67653.0
2024-04-16 13:30:00,82.54,82.58,82.13,82.44,467236.0,80.0565,80.0953,79.6589,79.9596,467236.0
2024-04-16 13:40:00,82.45,82.62,82.26,82.26,291560.0,79.9693,80.1341,79.785,79.785,291560.0
2024-04-16 13:50:00,82.26,82.44,82.17,82.39,220127.0,79.785,79.9596,79.6977,79.9111,220127.0
2024-04-16 14:00:00,82.39,82.79,82.27,82.77,175510.0,79.9111,80.299,79.7947,80.2796,175510.0
2024-04-16 14:10:00,82.77,82.8,82.25,82.26,261329.0,80.2796,80.3087,79.7753,79.785,261329.0
2024-04-16 14:20:00,82.27,82.31,82.1,82.2,130268.0,79.7947,79.8335,79.6298,79.7268,130268.0
2024-04-16 14:30:00,82.19,82.45,82.16,82.36,110149.0,79.7171,79.9693,79.688,79.882,110149.0
2024-04-16 14:40:00,82.36,82.47,82.31,82.43,95788.0,79.882,79.9886,79.8335,79.9499,95788.0
2024-04-16 14:50:00,82.44,82.68,82.44,82.67,111286.0,79.9596,80.1923,79.9596,80.1826,111286.0
2024-04-16 15:00:00,82.67,82.67,82.49,82.54,124924.0,80.1826,80.1826,80.008,80.0565,124924.0
2024-04-16 15:10:00,82.53,82.58,82.44,82.51,105876.0,80.0468,80.0953,79.9596,80.0274,105876.0
2024-04-16 15:20:00,82.51,82.65,82.45,82.59,65232.0,80.0274,80.1632,79.9693,80.105,65232.0
2024-04-16 15:30:00,82.59,82.59,82.23,82.43,134375.0,80.105,80.105,79.7559,79.9499,134375.0
2024-04-16 15:40:00,82.43,82.43,82.3,82.41,154528.0,79.9499,79.9499,79.8238,79.9305,154528.0
2024-04-16 15:50:00,82.41,82.44,82.18,82.21,649999.0,79.9305,79.9596,79.7074,79.7365,649999.0
2024-04-17 09:30:00,81.98,82.19,81.81,81.89,667367.0,79.5134,79.7171,79.3485,79.4261,667367.0
2024-04-17 09:40:00,81.89,82.09,81.8,81.99,175697.0,79.4261,79.6201,79.3388,79.5231,175697.0
2024-04-17 09:50:00,81.99,82.15,81.98,82.04,113591.0,79.5231,79.6783,79.5134,79.5716,113591.0
2024-04-17 10:00:00,82.05,82.11,81.85,82.08,173125.0,79.5813,79.6395,79.3873,79.6104,173125.0
2024-04-17 10:10:00,82.08,82.13,81.92,81.99,102549.0,79.6104,79.6589,79.4552,79.5231,102549.0
2024-04-17 10:20:00,81.98,82.02,81.85,81.89,61911.0,79.5134,79.5522,79.3873,79.4261,61911.0
2024-04-17 10:30:00,81.88,81.91,81.77,81.87,152240.0,79.4164,79.4455,79.3097,79.4067,152240.0
2024-04-17 10:40:00,81.87,81.99,81.86,81.98,69722.0,79.4067,79.5231,79.397,79.5134,69722.0
2024-04-17 10:50:00,81.98,81.98,81.79,81.87,89139.0,79.5134,79.5134,79.3291,79.4067,89139.0
2024-04-17 11:00:00,81.88,82.04,81.84,81.84,147259.0,79.4164,79.5716,79.3776,79.3776,147259.0
2024-04-17 11:10:00,81.85,81.88,81.76,81.78,63998.0,79.3873,79.4164,79.3,79.3194,63998.0
2024-04-17 11:20:00,81.79,81.82,81.69,81.72,105184.0,79.3291,79.3582,79.2321,79.2612,105184.0
2024-04-17 11:30:00,81.73,81.79,81.62,81.78,123047.0,79.2709,79.3291,79.1642,79.3194,123047.0
2024-04-17 11:40:00,81.78,81.9,81.78,81.84,65384.0,79.3194,79.4358,79.3194,79.3776,65384.0
2024-04-17 11:50:00,81.84,81.93,81.84,81.88,35720.0,79.3776,79.4649,79.3776,79.4164,35720.0
2024-04-17 12:00:00,81.89,81.89,81.64,81.76,86531.0,79.4261,79.4261,79.1836,79.3,86531.0
2024-04-17 12:10:00,81.77,81.96,81.77,81.91,47137.0,79.3097,79.494,79.3097,79.4455,47137.0
2024-04-17 12:20:00,81.91,82.0,81.83,81.85,68495.0,79.4455,79.5328,79.3679,79.3873,68495.0
2024-04-17 12:30:00,81.84,81.95,81.79,81.91,233329.0,79.3776,79.4843,79.3291,79.4455,233329.0
2024-04-17 12:40:00,81.9,81.95,81.8,81.91,163740.0,79.4358,79.4843,79.3388,79.4455,163740.0
2024-04-17 12:50:00,81.91,81.93,81.83,81.85,69441.0,79.4455,79.4649,79.3679,79.3873,69441.0
2024-04-17 13:00:00,81.85,82.04,81.82,82.0,125005.0,79.3873,79.5716,79.3582,79.5328,125005.0
2024-04-17 13:10:00,82.01,82.11,81.99,82.06,72501.0,79.5425,79.6395,79.5231,79.591,72501.0
2024-04-17 13:20:00,82.06,82.21,82.05,82.18,139331.0,79.591,79.7365,79.5813,79.7074,139331.0
2024-04-17 13:30:00,82.18,82.19,82.05,82.17,99017.0,79.7074,79.7171,79.5813,79.6977,99017.0
2024-04-17 13:40:00,82.17,82.22,82.12,82.2,49418.0,79.6977,79.7462,79.6492,79.7268,49418.0
2024-04-17 13:50:00,82.21,82.3,82.1,82.24,58454.0,79.7365,79.8238,79.6298,79.7656,58454.0
2024-04-17 14:00:00,82.24,82.43,82.19,82.41,66271.0,79.7656,79.9499,79.7171,79.9305,66271.0
2024-04-17 14:10:00,82.39,82.4,82.22,82.29,84228.0,79.9111,79.9208,79.7462,79.8141,84228.0
2024-04-17 14:20:00,82.29,82.29,82.17,82.2,155710.0,79.8141,79.8141,79.6977,79.7268,155710.0
2024-04-17 14:30:00,82.21,82.21,82.06,82.09,110327.0,79.7365,79.7365,79.591,79.6201,110327.0
2024-04-17 14:40:00,82.09,82.38,82.09,82.12,109885.0,79.6201,79.9014,79.6201,79.6492,109885.0
2024-04-17 14:50:00,82.13,82.17,81.89,81.92,80000.0,79.6589,79.6977,79.4261,79.4552,80000.0
2024-04-17 15:00:00,81.91,81.94,81.81,81.87,73583.0,79.4455,79.4746,79.3485,79.4067,73583.0
2024-04-17 15:10:00,81.87,81.95,81.76,81.9,39825.0,79.4067,79.4843,79.3,79.4358,39825.0
2024-04-17 15:20:00,81.92,81.96,81.84,81.87,72251.0,79.4552,79.494,79.3776,79.4067,72251.0
2024-04-17 15:30:00,81.88,81.98,81.79,81.83,104922.0,79.4164,79.5134,79.3291,79.3679,104922.0
2024-04-17 15:40:00,81.84,81.92,81.8,81.86,207237.0,79.3776,79.4552,79.3388,79.397,207237.0
2024-04-17 15:50:00,81.86,81.86,81.59,81.61,675455.0,79.397,79.397,79.1351,79.1545,675455.0
2024-04-18 09:30:00,81.91,82.03,81.36,81.6,278855.0,79.4455,79.5619,78.912,79.1448,278855.0
2024-04-18 09:40:00,81.61,81.77,81.44,81.67,113470.0,79.1545,79.3097,78.9896,79.2127,113470.0
2024-04-18 09:50:00,81.67,81.85,81.65,81.84,37500.0,79.2127,79.3873,79.1933,79.3776,37500.0
2024-04-18 10:00:00,81.86,81.87,81.47,81.56,70302.0,79.397,79.4067,79.0187,79.106,70302.0
2024-04-18 10:10:00,81.56,81.75,81.49,81.75,100392.0,79.106,79.2903,79.0381,79.2903,100392.0
2024-04-18 10:20:00,81.74,81.74,81.57,81.71,69474.0,79.2806,79.2806,79.1157,79.2515,69474.0
2024-04-18 10:30:00,81.71,81.83,81.65,81.73,88104.0,79.2515,79.3679,79.1933,79.2709,88104.0
2024-04-18 10:40:00,81.72,81.89,81.67,81.86,90792.0,79.2612,79.4261,79.2127,79.397,90792.0
2024-04-18 10:50:00,81.86,82.12,81.82,82.06,66808.0,79.397,79.6492,79.3582,79.591,66808.0
2024-04-18 11:00:00,82.06,82.08,81.97,82.01,47019.0,79.591,79.6104,79.5037,79.5425,47019.0
2024-04-18 11:10:00,82.0,82.09,81.97,81.98,45698.0,79.5328,79.6201,79.5037,79.5134,45698.0
2024-04-18 11:20:00,82.0,82.05,81.9,81.92,46674.0,79.5328,79.5813,79.4358,79.4552,46674.0
2024-04-18 11:30:00,81.92,81.93,81.85,81.87,54297.0,79.4552,79.4649,79.3873,79.4067,54297.0
2024-04-18 11:40:00,81.86,81.86,81.67,81.73,114389.0,79.397,79.397,79.2127,79.2709,114389.0
2024-04-18 11:50:00,81.75,81.82,81.74,81.79,98378.0,79.2903,79.3582,79.2806,79.3291,98378.0
2024-04-18 12:00:00,81.8,81.87,81.7,81.72,98268.0,79.3388,79.4067,79.2418,79.2612,98268.0
2024-04-18 12:10:00,81.72,81.75,81.66,81.73,55192.0,79.2612,79.2903,79.203,79.2709,55192.0
2024-04-18 12:20:00,81.73,81.77,81.68,81.73,48898.0,79.2709,79.3097,79.2224,79.2709,48898.0
2024-04-18 12:30:00,81.72,81.72,81.52,81.65,102232.0,79.2612,79.2612,79.0672,79.1933,102232.0
2024-04-18 12:40:00,81.65,81.65,81.48,81.52,91486.0,79.1933,79.1933,79.0284,79.0672,91486.0
2024-04-18 12:50:00,81.53,81.55,81.4,81.41,67722.0,79.0769,79.0963,78.9508,78.9605,67722.0
2024-04-18 13:00:00,81.41,81.54,81.41,81.53,67803.0,78.9605,79.0866,78.9605,79.0769,67803.0
2024-04-18 13:10:00,81.54,81.54,81.25,81.29,66930.0,79.0866,79.0866,78.8054,78.8442,66930.0
2024-04-18 13:20:00,81.3,81.52,81.28,81.5,127875.0,78.8539,79.0672,78.8345,79.0478,127875.0
2024-04-18 13:30:00,81.5,81.51,81.39,81.46,77859.0,79.0478,79.0575,78.9411,79.009,77859.0
2024-04-18 13:40:00,81.47,81.6,81.4,81.58,62287.0,79.0187,79.1448,78.9508,79.1254,62287.0
2024-04-18 13:50:00,81.58,81.63,81.52,81.62,61317.0,79.1254,79.1739,79.0672,79.1642,61317.0
2024-04-18 14:00:00,81.61,81.61,81.47,81.51,80484.0,79.1545,79.1545,79.0187,79.0575,80484.0
2024-04-18 14:10:00,81.51,81.64,81.46,81.61,108052.0,79.0575,79.1836,79.009,79.1545,108052.0
2024-04-18 14:20:00,81.6,81.69,81.55,81.57,118099.0,79.1448,79.2321,79.0963,79.1157,118099.0
2024-04-18 14:30:00,81.58,81.58,81.42,81.52,76422.0,79.1254,79.1254,78.9702,79.0672,76422.0
2024-04-18 14:40:00,81.52,81.63,81.52,81.59,357091.0,79.0672,79.1739,79.0672,79.1351,357091.0
2024-04-18 14:50:00,81.58,81.61,81.52,81.59,81372.0,79.1254,79.1545,79.0672,79.1351,81372.0
2024-04-18 15:00:00,81.59,81.72,81.59,81.62,84481.0,79.1351,79.2612,79.1351,79.1642,84481.0
2024-04-18 15:10:00,81.62,81.67,81.52,81.56,102846.0,79.1642,79.2127,79.0672,79.106,102846.0
2024-04-18 15:20:00,81.57,81.72,81.55,81.65,109715.0,79.1157,79.2612,79.0963,79.1933,109715.0
2024-04-18 15:30:00,81.66,81.77,81.62,81.62,102256.0,79.203,79.3097,79.1642,79.1642,102256.0
2024-04-18 15:40:00,81.62,81.71,81.57,81.69,144756.0,79.1642,79.2515,79.1157,79.2321,144756.0
2024-04-18 15:50:00,81.69,81.77,81.57,81.65,725912.0,79.2321,79.3097,79.1157,79.1933,725912.0
2024-04-19 09:30:00,81.93,82.06,81.77,82.04,292630.0,79.4649,79.591,79.3097,79.5716,292630.0
2024-04-19 09:40:00,82.04,82.11,81.96,82.03,93076.0,79.5716,79.6395,79.494,79.5619,93076.0
2024-04-19 09:50:00,82.02,82.15,81.97,82.12,71803.0,79.5522,79.6783,79.5037,79.6492,71803.0
2024-04-19 10:00:00,82.13,82.18,81.95,82.05,83191.0,79.6589,79.7074,79.4843,79.5813,83191.0
2024-04-19 10:10:00,82.05,82.07,81.96,81.99,106835.0,79.5813,79.6007,79.494,79.5231,106835.0
2024-04-19 10:20:00,82.0,82.32,81.95,82.32,116731.0,79.5328,79.8432,79.4843,79.8432,116731.0
2024-04-19 10:30:00,82.32,82.37,82.14,82.15,74740.0,79.8432,79.8917,79.6686,79.6783,74740.0
2024-04-19 10:40:00,82.14,82.3,82.11,82.17,71685.0,79.6686,79.8238,79.6395,79.6977,71685.0
2024-04-19 10:50:00,82.17,82.24,82.11,82.13,63509.0,79.6977,79.7656,79.6395,79.6589,63509.0
2024-04-19 11:00:00,82.14,82.14,82.01,82.11,111487.0,79.6686,79.6686,79.5425,79.6395,111487.0
2024-04-19 11:10:00,82.11,82.18,82.06,82.06,78765.0,79.6395,79.7074,79.591,79.591,78765.0
2024-04-19 11:20:00,82.06,82.09,81.99,82.08,68386.0,79.591,79.6201,79.5231,79.6104,68386.0
2024-04-19 11:30:00,82.07,82.09,81.98,82.06,62909.0,79.6007,79.6201,79.5134,79.591,62909.0
2024-04-19 11:40:00,82.06,82.09,81.94,82.01,53160.0,79.591,79.6201,79.4746,79.5425,53160.0
2024-04-19 11:50:00,82.02,82.1,81.95,81.99,41998.0,79.5522,79.6298,79.4843,79.5231,41998.0
2024-04-19 12:00:00,81.98,82.05,81.97,82.0,45023.0,79.5134,79.5813,79.5037,79.5328,45023.0
2024-04-19 12:10:00,82.0,82.0,81.76,81.76,148629.0,79.5328,79.5328,79.3,79.3,148629.0
2024-04-19 12:20:00,81.75,81.87,81.75,81.81,61543.0,79.2903,79.4067,79.2903,79.3485,61543.0
2024-04-19 12:30:00,81.82,81.86,81.77,81.77,37475.0,79.3582,79.397,79.3097,79.3097,37475.0
2024-04-19 12:40:00,81.77,81.97,81.75,81.88,52865.0,79.3097,79.5037,79.2903,79.4164,52865.0
2024-04-19 12:50:00,81.87,81.99,81.87,81.96,53509.0,79.4067,79.5231,79.4067,79.494,53509.0
2024-04-19 13:00:00,81.96,82.06,81.93,82.02,42291.0,79.494,79.591,79.4649,79.5522,42291.0
2024-04-19 13:10:00,82.02,82.04,81.91,82.0,44959.0,79.5522,79.5716,79.4455,79.5328,44959.0
2024-04-19 13:20:00,82.0,82.04,81.9,81.9,78926.0,79.5328,79.5716,79.4358,79.4358,78926.0
2024-04-19 13:30:00,81.9,81.96,81.87,81.88,37801.0,79.4358,79.494,79.4067,79.4164,37801.0
2024-04-19 13:40:00,81.88,82.02,81.88,81.99,65140.0,79.4164,79.5522,79.4164,79.5231,65140.0
2024-04-19 13:50:00,82.01,82.07,81.92,81.98,59140.0,79.5425,79.6007,79.4552,79.5134,59140.0
2024-04-19 14:00:00,81.98,81.98,81.78,81.88,65359.0,79.5134,79.5134,79.3194,79.4164,65359.0
2024-04-19 14:10:00,81.88,81.9,81.75,81.85,37156.0,79.4164,79.4358,79.2903,79.3873,37156.0
2024-04-19 14:20:00,81.84,81.87,81.74,81.74,44110.0,79.3776,79.4067,79.2806,79.2806,44110.0
2024-04-19 14:30:00,81.73,81.79,81.68,81.69,66653.0,79.2709,79.3291,79.2224,79.2321,66653.0
2024-04-19 14:40:00,81.69,81.85,81.64,81.82,96805.0,79.2321,79.3873,79.1836,79.3582,96805.0
2024-04-19 14:50:00,81.83,81.91,81.75,81.9,77886.0,79.3679,79.4455,79.2903,79.4358,77886.0
2024-04-19 15:00:00,81.9,81.93,81.79,81.82,82905.0,79.4358,79.4649,79.3291,79.3582,82905.0
2024-04-19 15:10:00,81.83,81.91,81.78,81.83,173276.0,79.3679,79.4455,79.3194,79.3679,173276.0
2024-04-19 15:20:00,81.82,81.98,81.82,81.9,68283.0,79.3582,79.5134,79.3582,79.4358,68283.0
2024-04-19 15:30:00,81.89,81.97,81.81,81.89,104560.0,79.4261,79.5037,79.3485,79.4261,104560.0
2024-04-19 15:40:00,81.88,82.03,81.85,81.92,146893.0,79.4164,79.5619,79.3873,79.4552,146893.0
2024-04-19 15:50:00,81.91,82.04,81.86,82.01,430139.0,79.4455,79.5716,79.397,79.5425,430139.0
2024-04-22 09:30:00,82.26,82.46,81.75,81.92,184089.0,79.785,79.9789,79.2903,79.4552,184089.0
2024-04-22 09:40:00,81.91,82.21,81.89,82.16,69651.0,79.4455,79.7365,79.4261,79.688,69651.0
2024-04-22 09:50:00,82.18,82.25,82.1,82.25,44020.0,79.7074,79.7753,79.6298,79.7753,44020.0
2024-04-22 10:00:00,82.25,82.42,82.23,82.39,40588.0,79.7753,79.9402,79.7559,79.9111,40588.0
2024-04-22 10:10:00,82.38,82.39,82.23,82.28,59456.0,79.9014,79.9111,79.7559,79.8044,59456.0
2024-04-22 10:20:00,82.27,82.33,82.21,82.24,49024.0,79.7947,79.8529,79.7365,79.7656,49024.0
2024-04-22 10:30:00,82.24,82.31,82.2,82.3,69414.0,79.7656,79.8335,79.7268,79.8238,69414.0
2024-04-22 10:40:00,82.31,82.31,82.18,82.26,63614.0,79.8335,79.8335,79.7074,79.785,63614.0
2024-04-22 10:50:00,82.25,82.31,82.18,82.25,88169.0,79.7753,79.8335,79.7074,79.7753,88169.0
2024-04-22 11:00:00,82.23,82.25,82.11,82.2,62960.0,79.7559,79.7753,79.6395,79.7268,62960.0
2024-04-22 11:10:00,82.21,82.27,82.16,82.22,34237.0,79.7365,79.7947,79.688,79.7462,34237.0
2024-04-22 11:20:00,82.23,82.24,82.12,82.17,38681.0,79.7559,79.7656,79.6492,79.6977,38681.0
2024-04-22 11:30:00,82.17,82.23,81.98,81.99,99623.0,79.6977,79.7559,79.5134,79.5231,99623.0
2024-04-22 11:40:00,82.02,82.05,81.96,82.05,32757.0,79.5522,79.5813,79.494,79.5813,32757.0
2024-04-22 11:50:00,82.05,82.08,82.01,82.06,87742.0,79.5813,79.6104,79.5425,79.591,87742.0
2024-04-22 12:00:00,82.06,82.17,82.03,82.14,36261.0,79.591,79.6977,79.5619,79.6686,36261.0
2024-04-22 12:10:00,82.14,82.19,82.07,82.17,30694.0,79.6686,79.7171,79.6007,79.6977,30694.0
2024-04-22 12:20:00,82.16,82.2,82.13,82.14,54470.0,79.688,79.7268,79.6589,79.6686,54470.0
2024-04-22 12:30:00,82.14,82.17,82.08,82.15,73697.0,79.6686,79.6977,79.6104,79.6783,73697.0
2024-04-22 12:40:00,82.15,82.25,82.14,82.24,25334.0,79.6783,79.7753,79.6686,79.7656,25334.0
2024-04-22 12:50:00,82.24,82.33,82.22,82.32,44957.0,79.7656,79.8529,79.7462,79.8432,44957.0
2024-04-22 13:00:00,82.33,82.44,82.32,82.41,85739.0,79.8529,79.9596,79.8432,79.9305,85739.0
2024-04-22 13:10:00,82.4,82.42,82.33,82.35,27994.0,79.9208,79.9402,79.8529,79.8723,27994.0
2024-04-22 13:20:00,82.36,82.48,82.34,82.47,52927.0,79.882,79.9983,79.8626,79.9886,52927.0
2024-04-22 13:30:00,82.46,82.55,82.45,82.53,40514.0,79.9789,80.0662,79.9693,80.0468,40514.0
2024-04-22 13:40:00,82.54,82.66,82.51,82.66,42341.0,80.0565,80.1729,80.0274,80.1729,42341.0
2024-04-22 13:50:00,82.66,82.84,82.66,82.71,107563.0,80.1729,80.3475,80.1729,80.2214,107563.0
2024-04-22 14:00:00,82.72,82.75,82.65,82.73,55441.0,80.2311,80.2602,80.1632,80.2408,55441.0
2024-04-22 14:10:00,82.73,82.8,82.71,82.8,27141.0,80.2408,80.3087,80.2214,80.3087,27141.0
2024-04-22 14:20:00,82.79,82.86,82.79,82.82,28637.0,80.299,80.3669,80.299,80.3281,28637.0
2024-04-22 14:30:00,82.82,82.83,82.63,82.67,35280.0,80.3281,80.3378,80.1438,80.1826,35280.0
2024-04-22 14:40:00,82.68,82.69,82.48,82.52,46421.0,80.1923,80.202,79.9983,80.0371,46421.0
2024-04-22 14:50:00,82.52,82.69,82.51,82.67,40815.0,80.0371,80.202,80.0274,80.1826,40815.0
2024-04-22 15:00:00,82.67,82.67,82.6,82.61,45364.0,80.1826,80.1826,80.1147,80.1244,45364.0
2024-04-22 15:10:00,82.61,82.64,82.53,82.58,62226.0,80.1244,80.1535,80.0468,80.0953,62226.0
2024-04-22 15:20:00,82.57,82.61,82.49,82.58,69743.0,80.0856,80.1244,80.008,80.0953,69743.0
2024-04-22 15:30:00,82.58,82.65,82.42,82.64,86326.0,80.0953,80.1632,79.9402,80.1535,86326.0
2024-04-22 15:40:00,82.63,82.7,82.56,82.69,226536.0,80.1438,80.2117,80.0759,80.202,226536.0
2024-04-22 15:50:00,82.68,82.72,82.6,82.67,905383.0,80.1923,80.2311,80.1147,80.1826,905383.0
2024-04-23 09:30:00,82.8,82.96,82.65,82.79,198471.0,80.3087,80.4639,80.1632,80.299,198471.0
2024-04-23 09:40:00,82.8,83.16,82.74,83.15,138654.0,80.3087,80.6579,80.2505,80.6482,138654.0
2024-04-23 09:50:00,83.16,83.27,83.06,83.15,202644.0,80.6579,80.7646,80.5609,80.6482,202644.0
2024-04-23 10:00:00,83.16,83.36,83.1,83.27,114910.0,80.6579,80.8519,80.5997,80.7646,114910.0
2024-04-23 10:10:00,83.29,83.47,83.29,83.45,62132.0,80.784,80.9586,80.784,80.9392,62132.0
2024-04-23 10:20:00,83.45,83.49,83.34,83.48,76797.0,80.9392,80.978,80.8325,80.9683,76797.0
2024-04-23 10:30:00,83.47,83.52,83.36,83.4,92677.0,80.9586,81.0071,80.8519,80.8907,92677.0
2024-04-23 10:40:00,83.38,83.42,83.28,83.41,37281.0,80.8713,80.9101,80.7743,80.9004,37281.0
2024-04-23 10:50:00,83.41,83.55,83.37,83.54,37050.0,80.9004,81.0362,80.8616,81.0265,37050.0
2024-04-23 11:00:00,83.56,83.56,83.39,83.44,153646.0,81.0459,81.0459,80.881,80.9295,153646.0
2024-04-23 11:10:00,83.45,83.59,83.44,83.53,27819.0,80.9392,81.075,80.9295,81.0168,27819.0
2024-04-23 11:20:00,83.52,83.57,83.5,83.5,33244.0,81.0071,81.0556,80.9877,80.9877,33244.0
2024-04-23 11:30:00,83.49,83.54,83.4,83.44,51292.0,80.978,81.0265,80.8907,80.9295,51292.0
2024-04-23 11:40:00,83.45,83.48,83.38,83.47,38338.0,80.9392,80.9683,80.8713,80.9586,38338.0
2024-04-23 11:50:00,83.48,83.51,83.43,83.43,47970.0,80.9683,80.9974,80.9198,80.9198,47970.0
2024-04-23 12:00:00,83.42,83.46,83.34,83.44,51595.0,80.9101,80.9489,80.8325,80.9295,51595.0
2024-04-23 12:10:00,83.43,83.47,83.38,83.43,54588.0,80.9198,80.9586,80.8713,80.9198,54588.0
2024-04-23 12:20:00,83.42,83.51,83.4,83.49,25141.0,80.9101,80.9974,80.8907,80.978,25141.0
2024-04-23 12:30:00,83.48,83.6,83.48,83.6,37617.0,80.9683,81.0846,80.9683,81.0846,37617.0
2024-04-23 12:40:00,83.59,83.64,83.57,83.64,37661.0,81.075,81.1234,81.0556,81.1234,37661.0
2024-04-23 12:50:00,83.65,83.72,83.58,83.59,44085.0,81.1331,81.201,81.0653,81.075,44085.0
2024-04-23 13:00:00,83.59,83.68,83.56,83.62,56108.0,81.075,81.1622,81.0459,81.104,56108.0
2024-04-23 13:10:00,83.62,83.64,83.53,83.55,32144.0,81.104,81.1234,81.0168,81.0362,32144.0
2024-04-23 13:20:00,83.56,83.61,83.53,83.61,22970.0,81.0459,81.0943,81.0168,81.0943,22970.0
2024-04-23 13:30:00,83.61,83.64,83.59,83.61,26642.0,81.0943,81.1234,81.075,81.0943,26642.0
2024-04-23 13:40:00,83.62,83.66,83.58,83.61,37058.0,81.104,81.1428,81.0653,81.0943,37058.0
2024-04-23 13:50:00,83.61,83.72,83.58,83.7,32305.0,81.0943,81.201,81.0653,81.1816,32305.0
2024-04-23 14:00:00,83.69,83.71,83.64,83.66,23990.0,81.1719,81.1913,81.1234,81.1428,23990.0
2024-04-23 14:10:00,83.66,83.67,83.58,83.6,32974.0,81.1428,81.1525,81.0653,81.0846,32974.0
2024-04-23 14:20:00,83.61,83.66,83.58,83.58,105184.0,81.0943,81.1428,81.0653,81.0653,105184.0
2024-04-23 14:30:00,83.57,83.57,83.49,83.53,164605.0,81.0556,81.0556,80.978,81.0168,164605.0
2024-04-23 14:40:00,83.54,83.58,83.48,83.5,74088.0,81.0265,81.0653,80.9683,80.9877,74088.0
2024-04-23 14:50:00,83.5,83.51,83.42,83.49,58045.0,80.9877,80.9974,80.9101,80.978,58045.0
2024-04-23 15:00:00,83.48,83.49,83.31,83.39,100253.0,80.9683,80.978,80.8034,80.881,100253.0
2024-04-23 15:10:00,83.4,83.42,83.32,83.36,123159.0,80.8907,80.9101,80.8131,80.8519,123159.0
2024-04-23 15:20:00,83.36,83.42,83.34,83.37,109372.0,80.8519,80.9101,80.8325,80.8616,109372.0
2024-04-23 15:30:00,83.36,83.49,83.33,83.46,127343.0,80.8519,80.978,80.8228,80.9489,127343.0
2024-04-23 15:40:00,83.47,83.5,83.38,83.44,146986.0,80.9586,80.9877,80.8713,80.9295,146986.0
2024-04-23 15:50:00,83.45,83.58,83.31,83.39,482667.0,80.9392,81.0653,80.8034,80.881,482667.0
2024-04-24 09:30:00,83.1,83.23,82.54,83.17,276742.0,80.5997,80.7258,80.0565,80.6676,276742.0
2024-04-24 09:40:00,83.16,83.26,83.03,83.25,127932.0,80.6579,80.7549,80.5318,80.7452,127932.0
2024-04-24 09:50:00,83.26,83.47,83.25,83.36,112768.0,80.7549,80.9586,80.7452,80.8519,112768.0
2024-04-24 10:00:00,83.37,83.5,83.26,83.48,151984.0,80.8616,80.9877,80.7549,80.9683,151984.0
2024-04-24 10:10:00,83.49,83.55,83.36,83.49,150960.0,80.978,81.0362,80.8519,80.978,150960.0
2024-04-24 10:20:00,83.49,83.64,83.47,83.48,102508.0,80.978,81.1234,80.9586,80.9683,102508.0
2024-04-24 10:30:00,83.49,83.5,83.36,83.37,80442.0,80.978,80.9877,80.8519,80.8616,80442.0
2024-04-24 10:40:00,83.36,83.37,83.19,83.28,104332.0,80.8519,80.8616,80.687,80.7743,104332.0
2024-04-24 10:50:00,83.28,83.4,83.22,83.4,113309.0,80.7743,80.8907,80.7161,80.8907,113309.0
2024-04-24 11:00:00,83.4,83.42,83.25,83.29,74039.0,80.8907,80.9101,80.7452,80.784,74039.0
2024-04-24 11:10:00,83.29,83.36,83.27,83.33,56406.0,80.784,80.8519,80.7646,80.8228,56406.0
2024-04-24 11:20:00,83.33,83.38,83.3,83.35,114043.0,80.8228,80.8713,80.7937,80.8422,114043.0
2024-04-24 11:30:00,83.34,83.51,83.32,83.51,51682.0,80.8325,80.9974,80.8131,80.9974,51682.0
2024-04-24 11:40:00,83.51,83.55,83.31,83.48,106120.0,80.9974,81.0362,80.8034,80.9683,106120.0
2024-04-24 11:50:00,83.49,83.53,83.47,83.47,81647.0,80.978,81.0168,80.9586,80.9586,81647.0
2024-04-24 12:00:00,83.47,83.55,83.39,83.42,70578.0,80.9586,81.0362,80.881,80.9101,70578.0
2024-04-24 12:10:00,83.43,83.44,83.36,83.37,56720.0,80.9198,80.9295,80.8519,80.8616,56720.0
2024-04-24 12:20:00,83.38,83.5,83.36,83.47,50550.0,80.8713,80.9877,80.8519,80.9586,50550.0
2024-04-24 12:30:00,83.47,83.47,83.31,83.34,46369.0,80.9586,80.9586,80.8034,80.8325,46369.0
2024-04-24 12:40:00,83.34,83.35,83.24,83.29,50416.0,80.8325,80.8422,80.7355,80.784,50416.0
2024-04-24 12:50:00,83.3,83.43,83.3,83.42,46147.0,80.7937,80.9198,80.7937,80.9101,46147.0
2024-04-24 13:00:00,83.42,83.46,83.36,83.43,44733.0,80.9101,80.9489,80.8519,80.9198,44733.0
2024-04-24 13:10:00,83.43,83.54,83.43,83.5,41890.0,80.9198,81.0265,80.9198,80.9877,41890.0
2024-04-24 13:20:00,83.49,83.49,83.43,83.49,34290.0,80.978,80.978,80.9198,80.978,34290.0
2024-04-24 13:30:00,83.49,83.57,83.46,83.55,41567.0,80.978,81.0556,80.9489,81.0362,41567.0
2024-04-24 13:40:00,83.57,83.65,83.54,83.6,32574.0,81.0556,81.1331,81.0265,81.0846,32574.0
2024-04-24 13:50:00,83.59,83.68,83.57,83.68,22905.0,81.075,81.1622,81.0556,81.1622,22905.0
2024-04-24 14:00:00,83.68,83.68,83.53,83.62,75594.0,81.1622,81.1622,81.0168,81.104,75594.0
2024-04-24 14:10:00,83.63,83.65,83.49,83.52,49004.0,81.1137,81.1331,80.978,81.0071,49004.0
2024-04-24 14:20:00,83.53,83.63,83.51,83.61,34080.0,81.0168,81.1137,80.9974,81.0943,34080.0
2024-04-24 14:30:00,83.62,83.64,83.55,83.61,49337.0,81.104,81.1234,81.0362,81.0943,49337.0
2024-04-24 14:40:00,83.61,83.65,83.59,83.61,40441.0,81.0943,81.1331,81.075,81.0943,40441.0
2024-04-24 14:50:00,83.61,83.65,83.56,83.59,63565.0,81.0943,81.1331,81.0459,81.075,63565.0
2024-04-24 15:00:00,83.58,83.62,83.51,83.62,82087.0,81.0653,81.104,80.9974,81.104,82087.0
2024-04-24 15:10:00,83.62,83.64,83.57,83.62,57361.0,81.104,81.1234,81.0556,81.104,57361.0
2024-04-24 15:20:00,83.62,83.73,83.59,83.63,67543.0,81.104,81.2107,81.075,81.1137,67543.0
2024-04-24 15:30:00,83.63,83.68,83.58,83.61,63557.0,81.1137,81.1622,81.0653,81.0943,63557.0
2024-04-24 15:40:00,83.61,83.72,83.61,83.63,82654.0,81.0943,81.201,81.0943,81.1137,82654.0
2024-04-24 15:50:00,83.63,83.7,83.55,83.57,638981.0,81.1137,81.1816,81.0362,81.0556,638981.0
2024-04-25 09:30:00,82.76,82.99,82.55,82.62,621758.0,80.2699,80.493,80.0662,80.1341,621758.0
2024-04-25 09:40:00,82.62,82.75,82.45,82.45,288596.0,80.1341,80.2602,79.9693,79.9693,288596.0
2024-04-25 09:50:00,82.46,82.55,82.32,82.48,225356.0,79.9789,80.0662,79.8432,79.9983,225356.0
2024-04-25 10:00:00,82.48,82.48,82.24,82.38,147986.0,79.9983,79.9983,79.7656,79.9014,147986.0
2024-04-25 10:10:00,82.39,82.69,82.38,82.69,147197.0,79.9111,80.202,79.9014,80.202,147197.0
2024-04-25 10:20:00,82.7,82.75,82.61,82.71,72164.0,80.2117,80.2602,80.1244,80.2214,72164.0
2024-04-25 10:30:00,82.71,82.81,82.69,82.79,33471.0,80.2214,80.3184,80.202,80.299,33471.0
2024-04-25 10:40:00,82.81,82.86,82.7,82.83,32257.0,80.3184,80.3669,80.2117,80.3378,32257.0
2024-04-25 10:50:00,82.84,82.88,82.78,82.81,84972.0,80.3475,80.3863,80.2893,80.3184,84972.0
2024-04-25 11:00:00,82.81,82.85,82.74,82.82,89431.0,80.3184,80.3572,80.2505,80.3281,89431.0
2024-04-25 11:10:00,82.83,82.91,82.76,82.89,38866.0,80.3378,80.4154,80.2699,80.396,38866.0
2024-04-25 11:20:00,82.89,82.97,82.86,82.89,77723.0,80.396,80.4736,80.3669,80.396,77723.0
2024-04-25 11:30:00,82.9,82.91,82.8,82.87,30677.0,80.4057,80.4154,80.3087,80.3766,30677.0
2024-04-25 11:40:00,82.88,82.94,82.85,82.89,34554.0,80.3863,80.4445,80.3572,80.396,34554.0
2024-04-25 11:50:00,82.89,82.97,82.87,82.95,50483.0,80.396,80.4736,80.3766,80.4542,50483.0
2024-04-25 12:00:00,82.95,82.98,82.89,82.97,96211.0,80.4542,80.4833,80.396,80.4736,96211.0
2024-04-25 12:10:00,82.97,83.03,82.89,83.0,31885.0,80.4736,80.5318,80.396,80.5027,31885.0
2024-04-25 12:20:00,83.0,83.1,83.0,83.1,29237.0,80.5027,80.5997,80.5027,80.5997,29237.0
2024-04-25 12:30:00,83.1,83.14,83.07,83.11,53789.0,80.5997,80.6385,80.5706,80.6094,53789.0
2024-04-25 12:40:00,83.11,83.13,83.06,83.07,78175.0,80.6094,80.6288,80.5609,80.5706,78175.0
2024-04-25 12:50:00,83.08,83.13,83.07,83.11,31997.0,80.5803,80.6288,80.5706,80.6094,31997.0
2024-04-25 13:00:00,83.12,83.15,83.07,83.14,42105.0,80.6191,80.6482,80.5706,80.6385,42105.0
2024-04-25 13:10:00,83.13,83.13,83.04,83.05,47530.0,80.6288,80.6288,80.5415,80.5512,47530.0
2024-04-25 13:20:00,83.04,83.05,82.96,83.03,59239.0,80.5415,80.5512,80.4639,80.5318,59239.0
2024-04-25 13:30:00,83.01,83.18,82.99,83.17,75726.0,80.5124,80.6773,80.493,80.6676,75726.0
2024-04-25 13:40:00,83.17,83.31,83.11,83.28,122609.0,80.6676,80.8034,80.6094,80.7743,122609.0
2024-04-25 13:50:00,83.28,83.3,83.23,83.25,58984.0,80.7743,80.7937,80.7258,80.7452,58984.0
2024-04-25 14:00:00,83.25,83.25,83.1,83.14,36519.0,80.7452,80.7452,80.5997,80.6385,36519.0
2024-04-25 14:10:00,83.13,83.19,83.1,83.19,16345.0,80.6288,80.687,80.5997,80.687,16345.0
2024-04-25 14:20:00,83.18,83.2,82.98,82.99,32321.0,80.6773,80.6967,80.4833,80.493,32321.0
2024-04-25 14:30:00,82.98,83.09,82.97,83.06,39971.0,80.4833,80.59,80.4736,80.5609,39971.0
2024-04-25 14:40:00,83.05,83.07,82.95,82.95,49715.0,80.5512,80.5706,80.4542,80.4542,49715.0
2024-04-25 14:50:00,82.95,83.1,82.94,83.07,39188.0,80.4542,80.5997,80.4445,80.5706,39188.0
2024-04-25 15:00:00,83.08,83.17,83.05,83.12,49790.0,80.5803,80.6676,80.5512,80.6191,49790.0
2024-04-25 15:10:00,83.12,83.21,83.1,83.19,61049.0,80.6191,80.7064,80.5997,80.687,61049.0
2024-04-25 15:20:00,83.19,83.25,83.16,83.23,109605.0,80.687,80.7452,80.6579,80.7258,109605.0
2024-04-25 15:30:00,83.23,83.23,83.05,83.14,133848.0,80.7258,80.7258,80.5512,80.6385,133848.0
2024-04-25 15:40:00,83.14,83.15,83.0,83.05,339586.0,80.6385,80.6482,80.5027,80.5512,339586.0
2024-04-25 15:50:00,83.05,83.18,82.98,83.14,508572.0,80.5512,80.6773,80.4833,80.6385,508572.0
2024-04-26 09:30:00,83.27,83.65,83.06,83.6,356446.0,80.7646,81.1331,80.5609,81.0846,356446.0
2024-04-26 09:40:00,83.59,83.98,83.58,83.94,172422.0,81.075,81.4532,81.0653,81.4144,172422.0
2024-04-26 09:50:00,83.94,84.05,83.89,83.92,74843.0,81.4144,81.5211,81.3659,81.395,74843.0
2024-04-26 10:00:00,83.93,83.99,83.8,83.84,144087.0,81.4047,81.4629,81.2786,81.3174,144087.0
2024-04-26 10:10:00,83.84,84.0,83.82,83.96,54638.0,81.3174,81.4726,81.298,81.4338,54638.0
2024-04-26 10:20:00,83.97,84.01,83.81,83.82,56550.0,81.4435,81.4823,81.2883,81.298,56550.0
2024-04-26 10:30:00,83.82,83.95,83.78,83.95,53506.0,81.298,81.4241,81.2592,81.4241,53506.0
2024-04-26 10:40:00,83.94,83.94,83.69,83.75,59256.0,81.4144,81.4144,81.1719,81.2301,59256.0
2024-04-26 10:50:00,83.74,83.77,83.65,83.69,352218.0,81.2204,81.2495,81.1331,81.1719,352218.0
2024-04-26 11:00:00,83.69,83.73,83.63,83.65,49835.0,81.1719,81.2107,81.1137,81.1331,49835.0
2024-04-26 11:10:00,83.65,83.66,83.57,83.64,22037.0,81.1331,81.1428,81.0556,81.1234,22037.0
2024-04-26 11:20:00,83.63,83.65,83.49,83.56,29581.0,81.1137,81.1331,80.978,81.0459,29581.0
2024-04-26 11:30:00,83.56,83.61,83.48,83.55,44406.0,81.0459,81.0943,80.9683,81.0362,44406.0
2024-04-26 11:40:00,83.55,83.63,83.54,83.56,31102.0,81.0362,81.1137,81.0265,81.0459,31102.0
2024-04-26 11:50:00,83.56,83.67,83.55,83.67,31105.0,81.0459,81.1525,81.0362,81.1525,31105.0
2024-04-26 12:00:00,83.67,83.7,83.62,83.67,59495.0,81.1525,81.1816,81.104,81.1525,59495.0
2024-04-26 12:10:00,83.67,83.74,83.67,83.73,35575.0,81.1525,81.2204,81.1525,81.2107,35575.0
2024-04-26 12:20:00,83.73,83.73,83.67,83.7,82377.0,81.2107,81.2107,81.1525,81.1816,82377.0
2024-04-26 12:30:00,83.69,83.71,83.66,83.71,25188.0,81.1719,81.1913,81.1428,81.1913,25188.0
2024-04-26 12:40:00,83.71,83.72,83.62,83.63,34996.0,81.1913,81.201,81.104,81.1137,34996.0
2024-04-26 12:50:00,83.64,83.7,83.61,83.7,46797.0,81.1234,81.1816,81.0943,81.1816,46797.0
2024-04-26 13:00:00,83.7,83.74,83.68,83.7,60129.0,81.1816,81.2204,81.1622,81.1816,60129.0
2024-04-26 13:10:00,83.7,83.72,83.63,83.64,35951.0,81.1816,81.201,81.1137,81.1234,35951.0
2024-04-26 13:20:00,83.64,83.68,83.57,83.59,32772.0,81.1234,81.1622,81.0556,81.075,32772.0
2024-04-26 13:30:00,83.58,83.59,83.53,83.54,68204.0,81.0653,81.075,81.0168,81.0265,68204.0
2024-04-26 13:40:00,83.54,83.54,83.43,83.53,74249.0,81.0265,81.0265,80.9198,81.0168,74249.0
2024-04-26 13:50:00,83.54,83.57,83.53,83.54,37730.0,81.0265,81.0556,81.0168,81.0265,37730.0
2024-04-26 14:00:00,83.54,83.57,83.51,83.52,77389.0,81.0265,81.0556,80.9974,81.0071,77389.0
2024-04-26 14:10:00,83.51,83.56,83.46,83.48,76949.0,80.9974,81.0459,80.9489,80.9683,76949.0
2024-04-26 14:20:00,83.47,83.51,83.44,83.51,49889.0,80.9586,80.9974,80.9295,80.9974,49889.0
2024-04-26 14:30:00,83.51,83.54,83.45,83.52,62587.0,80.9974,81.0265,80.9392,81.0071,62587.0
2024-04-26 14:40:00,83.52,83.58,83.52,83.56,44924.0,81.0071,81.0653,81.0071,81.0459,44924.0
2024-04-26 14:50:00,83.56,83.57,83.5,83.53,57813.0,81.0459,81.0556,80.9877,81.0168,57813.0
2024-04-26 15:00:00,83.53,83.56,83.41,83.55,97043.0,81.0168,81.0459,80.9004,81.0362,97043.0
2024-04-26 15:10:00,83.56,83.57,83.46,83.48,85582.0,81.0459,81.0556,80.9489,80.9683,85582.0
2024-04-26 15:20:00,83.48,83.48,83.39,83.47,64741.0,80.9683,80.9683,80.881,80.9586,64741.0
2024-04-26 15:30:00,83.46,83.46,83.28,83.29,86752.0,80.9489,80.9489,80.7743,80.784,86752.0
2024-04-26 15:40:00,83.29,83.36,83.27,83.28,128027.0,80.784,80.8519,80.7646,80.7743,128027.0
2024-04-26 15:50:00,83.28,83.36,83.19,83.24,729378.0,80.7743,80.8519,80.687,80.7355,729378.0
2024-04-29 09:30:00,83.6,84.34,83.53,84.23,154904.0,81.0846,81.8024,81.0168,81.6957,154904.0
2024-04-29 09:40:00,84.22,84.34,84.12,84.3,117081.0,81.686,81.8024,81.589,81.7636,117081.0
2024-04-29 09:50:00,84.29,84.32,84.08,84.16,181565.0,81.7539,81.783,81.5502,81.6278,181565.0
2024-04-29 10:00:00,84.17,84.22,83.88,83.89,93371.0,81.6375,81.686,81.3562,81.3659,93371.0
2024-04-29 10:10:00,83.9,83.97,83.81,83.87,145795.0,81.3756,81.4435,81.2883,81.3465,145795.0
2024-04-29 10:20:00,83.88,84.09,83.85,84.06,224197.0,81.3562,81.5599,81.3271,81.5308,224197.0
2024-04-29 10:30:00,84.07,84.17,84.04,84.11,84909.0,81.5405,81.6375,81.5114,81.5793,84909.0
2024-04-29 10:40:00,84.11,84.15,84.08,84.09,62005.0,81.5793,81.6181,81.5502,81.5599,62005.0
2024-04-29 10:50:00,84.09,84.1,84.0,84.01,62634.0,81.5599,81.5696,81.4726,81.4823,62634.0
2024-04-29 11:00:00,84.01,84.01,83.88,83.9,66051.0,81.4823,81.4823,81.3562,81.3756,66051.0
2024-04-29 11:10:00,83.91,83.95,83.85,83.86,50651.0,81.3853,81.4241,81.3271,81.3368,50651.0
2024-04-29 11:20:00,83.86,84.0,83.86,83.92,144919.0,81.3368,81.4726,81.3368,81.395,144919.0
2024-04-29 11:30:00,83.9,83.95,83.89,83.91,45278.0,81.3756,81.4241,81.3659,81.3853,45278.0
2024-04-29 11:40:00,83.91,83.96,83.88,83.91,46981.0,81.3853,81.4338,81.3562,81.3853,46981.0
2024-04-29 11:50:00,83.93,83.97,83.91,83.94,34434.0,81.4047,81.4435,81.3853,81.4144,34434.0
2024-04-29 12:00:00,83.94,84.02,83.93,84.01,55261.0,81.4144,81.492,81.4047,81.4823,55261.0
2024-04-29 12:10:00,84.01,84.06,84.0,84.03,71994.0,81.4823,81.5308,81.4726,81.5017,71994.0
2024-04-29 12:20:00,84.03,84.04,84.0,84.02,49517.0,81.5017,81.5114,81.4726,81.492,49517.0
2024-04-29 12:30:00,84.02,84.1,84.02,84.07,23814.0,81.492,81.5696,81.492,81.5405,23814.0
2024-04-29 12:40:00,84.08,84.11,84.03,84.03,43799.0,81.5502,81.5793,81.5017,81.5017,43799.0
2024-04-29 12:50:00,84.03,84.04,83.99,84.01,42208.0,81.5017,81.5114,81.4629,81.4823,42208.0
2024-04-29 13:00:00,84.0,84.07,84.0,84.01,38306.0,81.4726,81.5405,81.4726,81.4823,38306.0
2024-04-29 13:10:00,84.02,84.04,83.99,84.01,32205.0,81.492,81.5114,81.4629,81.4823,32205.0
2024-04-29 13:20:00,84.02,84.04,83.99,83.99,31819.0,81.492,81.5114,81.4629,81.4629,31819.0
2024-04-29 13:30:00,83.98,84.04,83.97,84.02,29008.0,81.4532,81.5114,81.4435,81.492,29008.0
2024-04-29 13:40:00,84.02,84.05,83.99,84.02,35798.0,81.492,81.5211,81.4629,81.492,35798.0
2024-04-29 13:50:00,84.02,84.04,83.97,84.0,31952.0,81.492,81.5114,81.4435,81.4726,31952.0
2024-04-29 14:00:00,83.99,84.07,83.96,84.05,25261.0,81.4629,81.5405,81.4338,81.5211,25261.0
2024-04-29 14:10:00,84.05,84.07,84.0,84.01,27875.0,81.5211,81.5405,81.4726,81.4823,27875.0
2024-04-29 14:20:00,84.0,84.01,83.97,83.99,130752.0,81.4726,81.4823,81.4435,81.4629,130752.0
2024-04-29 14:30:00,83.99,83.99,83.83,83.86,133087.0,81.4629,81.4629,81.3077,81.3368,133087.0
2024-04-29 14:40:00,83.86,83.96,83.86,83.94,63224.0,81.3368,81.4338,81.3368,81.4144,63224.0
2024-04-29 14:50:00,83.95,83.98,83.93,83.95,41406.0,81.4241,81.4532,81.4047,81.4241,41406.0
2024-04-29 15:00:00,83.95,83.95,83.65,83.76,195601.0,81.4241,81.4241,81.1331,81.2398,195601.0
2024-04-29 15:10:00,83.76,83.8,83.7,83.78,92380.0,81.2398,81.2786,81.1816,81.2592,92380.0
2024-04-29 15:20:00,83.78,83.82,83.71,83.77,136247.0,81.2592,81.298,81.1913,81.2495,136247.0
2024-04-29 15:30:00,83.77,83.84,83.74,83.79,162195.0,81.2495,81.3174,81.2204,81.2689,162195.0
2024-04-29 15:40:00,83.79,83.92,83.76,83.87,346449.0,81.2689,81.395,81.2398,81.3465,346449.0
2024-04-29 15:50:00,83.87,84.14,83.84,84.12,769790.0,81.3465,81.6084,81.3174,81.589,769790.0
2024-04-30 09:30:00,83.52,83.65,83.18,83.54,1198667.0,81.0071,81.1331,80.6773,81.0265,1198667.0
2024-04-30 09:40:00,83.54,83.72,83.48,83.7,277486.0,81.0265,81.201,80.9683,81.1816,277486.0
2024-04-30 09:50:00,83.7,83.75,83.51,83.74,109230.0,81.1816,81.2301,80.9974,81.2204,109230.0
2024-04-30 10:00:00,83.74,83.9,83.7,83.83,120096.0,81.2204,81.3756,81.1816,81.3077,120096.0
2024-04-30 10:10:00,83.84,83.87,83.73,83.83,115634.0,81.3174,81.3465,81.2107,81.3077,115634.0
2024-04-30 10:20:00,83.84,83.86,83.64,83.65,131000.0,81.3174,81.3368,81.1234,81.1331,131000.0
2024-04-30 10:30:00,83.65,83.68,83.54,83.57,103030.0,81.1331,81.1622,81.0265,81.0556,103030.0
2024-04-30 10:40:00,83.56,83.74,83.56,83.74,170912.0,81.0459,81.2204,81.0459,81.2204,170912.0
2024-04-30 10:50:00,83.75,83.77,83.59,83.61,115785.0,81.2301,81.2495,81.075,81.0943,115785.0
2024-04-30 11:00:00,83.61,83.66,83.51,83.51,74511.0,81.0943,81.1428,80.9974,80.9974,74511.0
2024-04-30 11:10:00,83.52,83.52,83.28,83.35,104016.0,81.0071,81.0071,80.7743,80.8422,104016.0
2024-04-30 11:20:00,83.35,83.46,83.35,83.42,79940.0,80.8422,80.9489,80.8422,80.9101,79940.0
2024-04-30 11:30:00,83.42,83.42,83.33,83.38,89464.0,80.9101,80.9101,80.8228,80.8713,89464.0
2024-04-30 11:40:00,83.39,83.41,83.29,83.34,64516.0,80.881,80.9004,80.784,80.8325,64516.0
2024-04-30 11:50:00,83.33,83.47,83.33,83.43,223945.0,80.8228,80.9586,80.8228,80.9198,223945.0
2024-04-30 12:00:00,83.43,83.46,83.35,83.41,160370.0,80.9198,80.9489,80.8422,80.9004,160370.0
2024-04-30 12:10:00,83.41,83.43,83.35,83.38,62901.0,80.9004,80.9198,80.8422,80.8713,62901.0
2024-04-30 12:20:00,83.38,83.46,83.38,83.41,94610.0,80.8713,80.9489,80.8713,80.9004,94610.0
2024-04-30 12:30:00,83.42,83.42,83.27,83.29,166232.0,80.9101,80.9101,80.7646,80.784,166232.0
2024-04-30 12:40:00,83.29,83.29,83.19,83.23,50158.0,80.784,80.784,80.687,80.7258,50158.0
2024-04-30 12:50:00,83.23,83.3,83.22,83.26,73318.0,80.7258,80.7937,80.7161,80.7549,73318.0
2024-04-30 13:00:00,83.26,83.32,83.23,83.25,45925.0,80.7549,80.8131,80.7258,80.7452,45925.0
2024-04-30 13:10:00,83.25,83.27,83.19,83.2,45005.0,80.7452,80.7646,80.687,80.6967,45005.0
2024-04-30 13:20:00,83.21,83.29,83.18,83.25,43323.0,80.7064,80.784,80.6773,80.7452,43323.0
2024-04-30 13:30:00,83.25,83.31,83.24,83.29,124500.0,80.7452,80.8034,80.7355,80.784,124500.0
2024-04-30 13:40:00,83.3,83.34,83.25,83.34,37246.0,80.7937,80.8325,80.7452,80.8325,37246.0
2024-04-30 13:50:00,83.34,83.44,83.34,83.43,96069.0,80.8325,80.9295,80.8325,80.9198,96069.0
2024-04-30 14:00:00,83.43,83.48,83.38,83.39,54297.0,80.9198,80.9683,80.8713,80.881,54297.0
2024-04-30 14:10:00,83.4,83.42,83.33,83.36,38425.0,80.8907,80.9101,80.8228,80.8519,38425.0
2024-04-30 14:20:00,83.35,83.38,83.24,83.25,89349.0,80.8422,80.8713,80.7355,80.7452,89349.0
2024-04-30 14:30:00,83.25,83.3,83.24,83.26,93999.0,80.7452,80.7937,80.7355,80.7549,93999.0
2024-04-30 14:40:00,83.27,83.28,83.08,83.09,85068.0,80.7646,80.7743,80.5803,80.59,85068.0
2024-04-30 14:50:00,83.08,83.14,83.01,83.14,124327.0,80.5803,80.6385,80.5124,80.6385,124327.0
2024-04-30 15:00:00,83.14,83.17,83.0,83.01,128438.0,80.6385,80.6676,80.5027,80.5124,128438.0
2024-04-30 15:10:00,83.01,83.02,82.81,82.86,287533.0,80.5124,80.5221,80.3184,80.3669,287533.0
2024-04-30 15:20:00,82.86,82.9,82.75,82.76,254760.0,80.3669,80.4057,80.2602,80.2699,254760.0
2024-04-30 15:30:00,82.76,82.8,82.62,82.66,222990.0,80.2699,80.3087,80.1341,80.1729,222990.0
2024-04-30 15:40:00,82.66,82.92,82.65,82.91,320235.0,80.1729,80.4251,80.1632,80.4154,320235.0
2024-04-30 15:50:00,82.9,82.93,82.57,82.62,1563826.0,80.4057,80.4348,80.0856,80.1341,1563826.0
2024-05-01 09:30:00,82.52,82.92,82.38,82.63,434410.0,80.0371,80.4251,79.9014,80.1438,434410.0
2024-05-01 09:40:00,82.63,82.64,82.41,82.63,217593.0,80.1438,80.1535,79.9305,80.1438,217593.0
2024-05-01 09:50:00,82.62,82.77,82.53,82.74,131507.0,80.1341,80.2796,80.0468,80.2505,131507.0
2024-05-01 10:00:00,82.75,82.9,82.63,82.74,241496.0,80.2602,80.4057,80.1438,80.2505,241496.0
2024-05-01 10:10:00,82.73,82.75,82.63,82.67,211392.0,80.2408,80.2602,80.1438,80.1826,211392.0
2024-05-01 10:20:00,82.69,82.72,82.58,82.7,255457.0,80.202,80.2311,80.0953,80.2117,255457.0
2024-05-01 10:30:00,82.71,82.71,82.53,82.6,237169.0,80.2214,80.2214,80.0468,80.1147,237169.0
2024-05-01 10:40:00,82.6,82.74,82.5,82.7,163227.0,80.1147,80.2505,80.0177,80.2117,163227.0
2024-05-01 10:50:00,82.71,82.85,82.69,82.83,166666.0,80.2214,80.3572,80.202,80.3378,166666.0
2024-05-01 11:00:00,82.83,83.02,82.8,82.94,166671.0,80.3378,80.5221,80.3087,80.4445,166671.0
2024-05-01 11:10:00,82.94,83.05,82.92,82.96,212053.0,80.4445,80.5512,80.4251,80.4639,212053.0
2024-05-01 11:20:00,82.95,83.04,82.93,83.03,201591.0,80.4542,80.5415,80.4348,80.5318,201591.0
2024-05-01 11:30:00,83.04,83.05,82.85,82.88,190262.0,80.5415,80.5512,80.3572,80.3863,190262.0
2024-05-01 11:40:00,82.89,82.93,82.77,82.79,221047.0,80.396,80.4348,80.2796,80.299,221047.0
2024-05-01 11:50:00,82.79,82.91,82.72,82.88,136233.0,80.299,80.4154,80.2311,80.3863,136233.0
2024-05-01 12:00:00,82.88,83.01,82.86,83.0,133940.0,80.3863,80.5124,80.3669,80.5027,133940.0
2024-05-01 12:10:00,83.0,83.07,82.99,83.01,145738.0,80.5027,80.5706,80.493,80.5124,145738.0
2024-05-01 12:20:00,83.02,83.04,82.96,83.0,156381.0,80.5221,80.5415,80.4639,80.5027,156381.0
2024-05-01 12:30:00,83.0,83.0,82.87,82.88,122864.0,80.5027,80.5027,80.3766,80.3863,122864.0
2024-05-01 12:40:00,82.88,82.94,82.85,82.85,148631.0,80.3863,80.4445,80.3572,80.3572,148631.0
2024-05-01 12:50:00,82.84,82.85,82.78,82.79,124776.0,80.3475,80.3572,80.2893,80.299,124776.0
2024-05-01 13:00:00,82.78,82.78,82.69,82.72,160799.0,80.2893,80.2893,80.202,80.2311,160799.0
2024-05-01 13:10:00,82.72,82.77,82.69,82.72,169772.0,80.2311,80.2796,80.202,80.2311,169772.0
2024-05-01 13:20:00,82.72,82.85,82.72,82.83,105840.0,80.2311,80.3572,80.2311,80.3378,105840.0
2024-05-01 13:30:00,82.83,82.88,82.81,82.82,140180.0,80.3378,80.3863,80.3184,80.3281,140180.0
2024-05-01 13:40:00,82.82,82.85,82.78,82.82,124314.0,80.3281,80.3572,80.2893,80.3281,124314.0
2024-05-01 13:50:00,82.81,82.81,82.7,82.72,127630.0,80.3184,80.3184,80.2117,80.2311,127630.0
2024-05-01 14:00:00,82.73,82.87,82.62,82.67,363610.0,80.2408,80.3766,80.1341,80.1826,363610.0
2024-05-01 14:10:00,82.66,82.73,82.57,82.72,193817.0,80.1729,80.2408,80.0856,80.2311,193817.0
2024-05-01 14:20:00,82.7,82.82,82.66,82.8,171658.0,80.2117,80.3281,80.1729,80.3087,171658.0
2024-05-01 14:30:00,82.8,83.07,82.47,83.04,512891.0,80.3087,80.5706,79.9886,80.5415,512891.0
2024-05-01 14:40:00,83.05,83.75,82.99,83.73,594867.0,80.5512,81.2301,80.493,81.2107,594867.0
2024-05-01 14:50:00,83.73,84.13,83.73,84.01,637340.0,81.2107,81.5987,81.2107,81.4823,637340.0
2024-05-01 15:00:00,84.01,84.24,83.88,84.13,596416.0,81.4823,81.7054,81.3562,81.5987,596416.0
2024-05-01 15:10:00,84.11,84.15,83.78,83.8,363983.0,81.5793,81.6181,81.2592,81.2786,363983.0
2024-05-01 15:20:00,83.79,83.94,83.63,83.67,335693.0,81.2689,81.4144,81.1137,81.1525,335693.0
2024-05-01 15:30:00,83.65,83.66,83.24,83.31,335883.0,81.1331,81.1428,80.7355,80.8034,335883.0
2024-05-01 15:40:00,83.31,83.42,83.12,83.24,375720.0,80.8034,80.9101,80.6191,80.7355,375720.0
2024-05-01 15:50:00,83.24,83.24,82.72,82.78,1660440.0,80.7355,80.7355,80.2311,80.2893,1660440.0
2024-05-02 09:30:00,83.54,83.69,82.7,82.83,613759.0,81.0265,81.1719,80.2117,80.3378,613759.0
2024-05-02 09:40:00,82.83,82.83,82.62,82.82,227645.0,80.3378,80.3378,80.1341,80.3281,227645.0
2024-05-02 09:50:00,82.81,82.99,82.78,82.97,139694.0,80.3184,80.493,80.2893,80.4736,139694.0
2024-05-02 10:00:00,82.95,82.98,82.76,82.77,176427.0,80.4542,80.4833,80.2699,80.2796,176427.0
2024-05-02 10:10:00,82.78,82.91,82.74,82.85,113891.0,80.2893,80.4154,80.2505,80.3572,113891.0
2024-05-02 10:20:00,82.84,83.04,82.77,83.03,152697.0,80.3475,80.5415,80.2796,80.5318,152697.0
2024-05-02 10:30:00,83.04,83.09,82.85,82.85,176492.0,80.5415,80.59,80.3572,80.3572,176492.0
2024-05-02 10:40:00,82.85,82.89,82.65,82.89,140774.0,80.3572,80.396,80.1632,80.396,140774.0
2024-05-02 10:50:00,82.87,83.09,82.86,83.08,113645.0,80.3766,80.59,80.3669,80.5803,113645.0
2024-05-02 11:00:00,83.07,83.09,82.98,83.06,163615.0,80.5706,80.59,80.4833,80.5609,163615.0
2024-05-02 11:10:00,83.06,83.15,83.05,83.11,89878.0,80.5609,80.6482,80.5512,80.6094,89878.0
2024-05-02 11:20:00,83.12,83.19,83.04,83.05,98117.0,80.6191,80.687,80.5415,80.5512,98117.0
2024-05-02 11:30:00,83.05,83.11,82.98,83.1,101658.0,80.5512,80.6094,80.4833,80.5997,101658.0
2024-05-02 11:40:00,83.1,83.22,83.09,83.19,82887.0,80.5997,80.7161,80.59,80.687,82887.0
2024-05-02 11:50:00,83.18,83.32,83.17,83.31,113062.0,80.6773,80.8131,80.6676,80.8034,113062.0
2024-05-02 12:00:00,83.31,83.4,83.28,83.34,114114.0,80.8034,80.8907,80.7743,80.8325,114114.0
2024-05-02 12:10:00,83.35,83.4,83.27,83.31,131856.0,80.8422,80.8907,80.7646,80.8034,131856.0
2024-05-02 12:20:00,83.32,83.39,83.31,83.34,145198.0,80.8131,80.881,80.8034,80.8325,145198.0
2024-05-02 12:30:00,83.33,83.34,83.2,83.32,228545.0,80.8228,80.8325,80.6967,80.8131,228545.0
2024-05-02 12:40:00,83.31,83.36,83.27,83.34,154073.0,80.8034,80.8519,80.7646,80.8325,154073.0
2024-05-02 12:50:00,83.34,83.38,83.3,83.35,156340.0,80.8325,80.8713,80.7937,80.8422,156340.0
2024-05-02 13:00:00,83.35,83.44,83.31,83.41,166352.0,80.8422,80.9295,80.8034,80.9004,166352.0
2024-05-02 13:10:00,83.42,83.62,83.41,83.59,178218.0,80.9101,81.104,80.9004,81.075,178218.0
2024-05-02 13:20:00,83.58,83.68,83.58,83.68,181779.0,81.0653,81.1622,81.0653,81.1622,181779.0
2024-05-02 13:30:00,83.68,83.71,83.57,83.63,147124.0,81.1622,81.1913,81.0556,81.1137,147124.0
2024-05-02 13:40:00,83.64,83.67,83.61,83.64,240306.0,81.1234,81.1525,81.0943,81.1234,240306.0
2024-05-02 13:50:00,83.65,83.71,83.64,83.65,165622.0,81.1331,81.1913,81.1234,81.1331,165622.0
2024-05-02 14:00:00,83.66,83.76,83.63,83.73,177845.0,81.1428,81.2398,81.1137,81.2107,177845.0
2024-05-02 14:10:00,83.74,83.77,83.69,83.73,216183.0,81.2204,81.2495,81.1719,81.2107,216183.0
2024-05-02 14:20:00,83.73,83.83,83.7,83.82,190560.0,81.2107,81.3077,81.1816,81.298,190560.0
2024-05-02 14:30:00,83.82,83.98,83.82,83.94,176617.0,81.298,81.4532,81.298,81.4144,176617.0
2024-05-02 14:40:00,83.93,84.09,83.92,84.07,177734.0,81.4047,81.5599,81.395,81.5405,177734.0
2024-05-02 14:50:00,84.08,84.1,84.01,84.03,157612.0,81.5502,81.5696,81.4823,81.5017,157612.0
2024-05-02 15:00:00,84.03,84.06,83.92,84.02,236185.0,81.5017,81.5308,81.395,81.492,236185.0
2024-05-02 15:10:00,84.02,84.05,83.87,83.9,228861.0,81.492,81.5211,81.3465,81.3756,228861.0
2024-05-02 15:20:00,83.91,84.02,83.9,83.9,240244.0,81.3853,81.492,81.3756,81.3756,240244.0
2024-05-02 15:30:00,83.89,83.92,83.78,83.84,367076.0,81.3659,81.395,81.2592,81.3174,367076.0
2024-05-02 15:40:00,83.84,83.89,83.76,83.81,578528.0,81.3174,81.3659,81.2398,81.2883,578528.0
2024-05-02 15:50:00,83.81,83.93,83.71,83.92,1983353.0,81.2883,81.4047,81.1913,81.395,1983353.0
2024-05-03 09:30:00,85.47,85.85,85.35,85.62,1119329.0,82.8984,83.267,82.782,83.0439,1119329.0
2024-05-03 09:40:00,85.62,85.68,85.43,85.46,671738.0,83.0439,83.1021,82.8596,82.8887,671738.0
2024-05-03 09:50:00,85.45,85.51,85.26,85.32,375475.0,82.879,82.9372,82.6947,82.7529,375475.0
2024-05-03 10:00:00,85.33,85.5,84.75,84.81,496299.0,82.7626,82.9275,82.2,82.2582,496299.0
2024-05-03 10:10:00,84.81,84.83,84.61,84.75,193333.0,82.2582,82.2776,82.0643,82.2,193333.0
2024-05-03 10:20:00,84.76,84.87,84.6,84.8,121661.0,82.2097,82.3164,82.0546,82.2485,121661.0
2024-05-03 10:30:00,84.81,84.9,84.57,84.61,180717.0,82.2582,82.3455,82.0255,82.0643,180717.0
2024-05-03 10:40:00,84.61,84.83,84.57,84.59,113310.0,82.0643,82.2776,82.0255,82.0449,113310.0
2024-05-03 10:50:00,84.59,84.67,84.51,84.58,115011.0,82.0449,82.1225,81.9673,82.0352,115011.0
2024-05-03 11:00:00,84.59,84.68,84.5,84.53,97384.0,82.0449,82.1322,81.9576,81.9867,97384.0
2024-05-03 11:10:00,84.53,84.65,84.49,84.63,96590.0,81.9867,82.1031,81.9479,82.0837,96590.0
2024-05-03 11:20:00,84.62,84.72,84.61,84.67,74388.0,82.074,82.171,82.0643,82.1225,74388.0
2024-05-03 11:30:00,84.67,84.77,84.63,84.72,106052.0,82.1225,82.2194,82.0837,82.171,106052.0
2024-05-03 11:40:00,84.73,84.8,84.55,84.62,134794.0,82.1807,82.2485,82.0061,82.074,134794.0
2024-05-03 11:50:00,84.61,84.76,84.6,84.69,68138.0,82.0643,82.2097,82.0546,82.1419,68138.0
2024-05-03 12:00:00,84.69,84.75,84.61,84.69,66586.0,82.1419,82.2,82.0643,82.1419,66586.0
2024-05-03 12:10:00,84.69,84.7,84.62,84.64,78722.0,82.1419,82.1516,82.074,82.0934,78722.0
2024-05-03 12:20:00,84.64,84.69,84.61,84.66,79856.0,82.0934,82.1419,82.0643,82.1128,79856.0
2024-05-03 12:30:00,84.67,84.7,84.62,84.65,84121.0,82.1225,82.1516,82.074,82.1031,84121.0
2024-05-03 12:40:00,84.66,84.68,84.6,84.62,63665.0,82.1128,82.1322,82.0546,82.074,63665.0
2024-05-03 12:50:00,84.63,84.63,84.52,84.56,94760.0,82.0837,82.0837,81.977,82.0158,94760.0
2024-05-03 13:00:00,84.56,84.57,84.46,84.54,84032.0,82.0158,82.0255,81.9188,81.9964,84032.0
2024-05-03 13:10:00,84.54,84.57,84.49,84.53,108196.0,81.9964,82.0255,81.9479,81.9867,108196.0
2024-05-03 13:20:00,84.53,84.53,84.4,84.42,150818.0,81.9867,81.9867,81.8606,81.88,150818.0
2024-05-03 13:30:00,84.42,84.5,84.35,84.5,92107.0,81.88,81.9576,81.8121,81.9576,92107.0
2024-05-03 13:40:00,84.51,84.54,84.46,84.48,83938.0,81.9673,81.9964,81.9188,81.9382,83938.0
2024-05-03 13:50:00,84.48,84.55,84.47,84.51,82121.0,81.9382,82.0061,81.9285,81.9673,82121.0
2024-05-03 14:00:00,84.51,84.55,84.47,84.53,104548.0,81.9673,82.0061,81.9285,81.9867,104548.0
2024-05-03 14:10:00,84.53,84.53,84.45,84.51,137726.0,81.9867,81.9867,81.9091,81.9673,137726.0
2024-05-03 14:20:00,84.51,84.59,84.51,84.53,154697.0,81.9673,82.0449,81.9673,81.9867,154697.0
2024-05-03 14:30:00,84.52,84.55,84.43,84.43,238061.0,81.977,82.0061,81.8897,81.8897,238061.0
2024-05-03 14:40:00,84.44,84.49,84.4,84.48,250950.0,81.8994,81.9479,81.8606,81.9382,250950.0
2024-05-03 14:50:00,84.49,84.5,84.39,84.48,204019.0,81.9479,81.9576,81.8509,81.9382,204019.0
2024-05-03 15:00:00,84.47,84.48,84.4,84.45,228910.0,81.9285,81.9382,81.8606,81.9091,228910.0
2024-05-03 15:10:00,84.46,84.48,84.37,84.47,279850.0,81.9188,81.9382,81.8315,81.9285,279850.0
2024-05-03 15:20:00,84.47,84.49,84.43,84.44,261841.0,81.9285,81.9479,81.8897,81.8994,261841.0
2024-05-03 15:30:00,84.44,84.47,84.36,84.36,445767.0,81.8994,81.9285,81.8218,81.8218,445767.0
2024-05-03 15:40:00,84.37,84.48,84.35,84.44,448554.0,81.8315,81.9382,81.8121,81.8994,448554.0
2024-05-03 15:50:00,84.44,84.62,84.39,84.58,1609640.0,81.8994,82.074,81.8509,82.0352,1609640.0
2024-05-06 09:30:00,85.19,85.3,84.64,84.8,383430.0,82.6268,82.7335,82.0934,82.2485,383430.0
2024-05-06 09:40:00,84.81,85.05,84.8,84.87,105271.0,82.2582,82.491,82.2485,82.3164,105271.0
2024-05-06 09:50:00,84.87,84.87,84.72,84.74,128479.0,82.3164,82.3164,82.171,82.1903,128479.0
2024-05-06 10:00:00,84.74,84.85,84.66,84.83,78064.0,82.1903,82.297,82.1128,82.2776,78064.0
2024-05-06 10:10:00,84.83,84.85,84.73,84.75,90296.0,82.2776,82.297,82.1807,82.2,90296.0
2024-05-06 10:20:00,84.75,84.77,84.65,84.71,119107.0,82.2,82.2194,82.1031,82.1613,119107.0
2024-05-06 10:30:00,84.71,84.77,84.67,84.7,159963.0,82.1613,82.2194,82.1225,82.1516,159963.0
2024-05-06 10:40:00,84.7,84.71,84.52,84.59,140406.0,82.1516,82.1613,81.977,82.0449,140406.0
2024-05-06 10:50:00,84.6,84.62,84.53,84.61,90411.0,82.0546,82.074,81.9867,82.0643,90411.0
2024-05-06 11:00:00,84.62,84.63,84.5,84.51,154252.0,82.074,82.0837,81.9576,81.9673,154252.0
2024-05-06 11:10:00,84.51,84.52,84.39,84.41,107263.0,81.9673,81.977,81.8509,81.8703,107263.0
2024-05-06 11:20:00,84.41,84.41,84.31,84.36,104295.0,81.8703,81.8703,81.7733,81.8218,104295.0
2024-05-06 11:30:00,84.35,84.39,84.31,84.37,122982.0,81.8121,81.8509,81.7733,81.8315,122982.0
2024-05-06 11:40:00,84.38,84.43,84.33,84.4,146496.0,81.8412,81.8897,81.7927,81.8606,146496.0
2024-05-06 11:50:00,84.4,84.45,84.35,84.37,121707.0,81.8606,81.9091,81.8121,81.8315,121707.0
2024-05-06 12:00:00,84.38,84.45,84.36,84.44,78091.0,81.8412,81.9091,81.8218,81.8994,78091.0
2024-05-06 12:10:00,84.44,84.48,84.38,84.39,116801.0,81.8994,81.9382,81.8412,81.8509,116801.0
2024-05-06 12:20:00,84.4,84.44,84.39,84.42,91060.0,81.8606,81.8994,81.8509,81.88,91060.0
2024-05-06 12:30:00,84.43,84.51,84.42,84.49,108446.0,81.8897,81.9673,81.88,81.9479,108446.0
2024-05-06 12:40:00,84.49,84.58,84.46,84.47,89530.0,81.9479,82.0352,81.9188,81.9285,89530.0
2024-05-06 12:50:00,84.47,84.5,84.43,84.46,60887.0,81.9285,81.9576,81.8897,81.9188,60887.0
2024-05-06 13:00:00,84.46,84.56,84.45,84.49,74206.0,81.9188,82.0158,81.9091,81.9479,74206.0
2024-05-06 13:10:00,84.49,84.52,84.42,84.43,99774.0,81.9479,81.977,81.88,81.8897,99774.0
2024-05-06 13:20:00,84.43,84.44,84.39,84.42,137346.0,81.8897,81.8994,81.8509,81.88,137346.0
2024-05-06 13:30:00,84.42,84.49,84.4,84.48,120417.0,81.88,81.9479,81.8606,81.9382,120417.0
2024-05-06 13:40:00,84.48,84.49,84.41,84.42,105168.0,81.9382,81.9479,81.8703,81.88,105168.0
2024-05-06 13:50:00,84.41,84.47,84.4,84.41,102521.0,81.8703,81.9285,81.8606,81.8703,102521.0
2024-05-06 14:00:00,84.4,84.52,84.39,84.48,114185.0,81.8606,81.977,81.8509,81.9382,114185.0
2024-05-06 14:10:00,84.49,84.52,84.46,84.49,133767.0,81.9479,81.977,81.9188,81.9479,133767.0
2024-05-06 14:20:00,84.49,84.6,84.46,84.57,137935.0,81.9479,82.0546,81.9188,82.0255,137935.0
2024-05-06 14:30:00,84.57,84.58,84.48,84.49,130701.0,82.0255,82.0352,81.9382,81.9479,130701.0
2024-05-06 14:40:00,84.49,84.53,84.45,84.5,125636.0,81.9479,81.9867,81.9091,81.9576,125636.0
2024-05-06 14:50:00,84.5,84.5,84.45,84.46,112657.0,81.9576,81.9576,81.9091,81.9188,112657.0
2024-05-06 15:00:00,84.46,84.49,84.38,84.39,158209.0,81.9188,81.9479,81.8412,81.8509,158209.0
2024-05-06 15:10:00,84.39,84.4,84.3,84.34,146269.0,81.8509,81.8606,81.7636,81.8024,146269.0
2024-05-06 15:20:00,84.34,84.41,84.34,84.39,145803.0,81.8024,81.8703,81.8024,81.8509,145803.0
2024-05-06 15:30:00,84.39,84.52,84.38,84.52,292968.0,81.8509,81.977,81.8412,81.977,292968.0
2024-05-06 15:40:00,84.52,84.61,84.51,84.59,532529.0,81.977,82.0643,81.9673,82.0449,532529.0
2024-05-06 15:50:00,84.59,84.71,84.55,84.67,1421396.0,82.0449,82.1613,82.0061,82.1225,1421396.0
2024-05-07 09:30:00,85.16,85.37,85.03,85.27,280698.0,82.5977,82.8014,82.4716,82.7044,280698.0
2024-05-07 09:40:00,85.28,85.44,85.22,85.44,156360.0,82.7141,82.8693,82.6559,82.8693,156360.0
2024-05-07 09:50:00,85.43,85.54,85.39,85.43,122496.0,82.8596,82.9663,82.8208,82.8596,122496.0
2024-05-07 10:00:00,85.44,85.53,85.4,85.45,115791.0,82.8693,82.9566,82.8305,82.879,115791.0
2024-05-07 10:10:00,85.45,85.52,85.39,85.41,71025.0,82.879,82.9469,82.8208,82.8402,71025.0
2024-05-07 10:20:00,85.42,85.42,85.35,85.35,65900.0,82.8499,82.8499,82.782,82.782,65900.0
2024-05-07 10:30:00,85.35,85.37,85.29,85.34,160331.0,82.782,82.8014,82.7238,82.7723,160331.0
2024-05-07 10:40:00,85.34,85.37,85.24,85.33,95007.0,82.7723,82.8014,82.6753,82.7626,95007.0
2024-05-07 10:50:00,85.34,85.43,85.27,85.43,96040.0,82.7723,82.8596,82.7044,82.8596,96040.0
2024-05-07 11:00:00,85.43,85.45,85.38,85.44,73594.0,82.8596,82.879,82.8111,82.8693,73594.0
2024-05-07 11:10:00,85.44,85.54,85.44,85.52,115765.0,82.8693,82.9663,82.8693,82.9469,115765.0
2024-05-07 11:20:00,85.52,85.58,85.5,85.55,111897.0,82.9469,83.0051,82.9275,82.976,111897.0
2024-05-07 11:30:00,85.55,85.59,85.44,85.49,95972.0,82.976,83.0148,82.8693,82.9178,95972.0
2024-05-07 11:40:00,85.48,85.52,85.45,85.52,60676.0,82.9081,82.9469,82.879,82.9469,60676.0
2024-05-07 11:50:00,85.52,85.57,85.52,85.57,60837.0,82.9469,82.9954,82.9469,82.9954,60837.0
2024-05-07 12:00:00,85.58,85.62,85.55,85.59,76277.0,83.0051,83.0439,82.976,83.0148,76277.0
2024-05-07 12:10:00,85.6,85.61,85.54,85.6,59390.0,83.0245,83.0342,82.9663,83.0245,59390.0
2024-05-07 12:20:00,85.6,85.67,85.6,85.62,46312.0,83.0245,83.0924,83.0245,83.0439,46312.0
2024-05-07 12:30:00,85.62,85.64,85.53,85.55,56227.0,83.0439,83.0633,82.9566,82.976,56227.0
2024-05-07 12:40:00,85.55,85.6,85.51,85.54,56592.0,82.976,83.0245,82.9372,82.9663,56592.0
2024-05-07 12:50:00,85.54,85.56,85.48,85.54,54032.0,82.9663,82.9857,82.9081,82.9663,54032.0
2024-05-07 13:00:00,85.55,85.58,85.53,85.56,51017.0,82.976,83.0051,82.9566,82.9857,51017.0
2024-05-07 13:10:00,85.56,85.59,85.54,85.58,48921.0,82.9857,83.0148,82.9663,83.0051,48921.0
2024-05-07 13:20:00,85.59,85.6,85.55,85.58,50985.0,83.0148,83.0245,82.976,83.0051,50985.0
2024-05-07 13:30:00,85.58,85.61,85.53,85.54,39699.0,83.0051,83.0342,82.9566,82.9663,39699.0
2024-05-07 13:40:00,85.53,85.55,85.45,85.45,59182.0,82.9566,82.976,82.879,82.879,59182.0
2024-05-07 13:50:00,85.44,85.49,85.34,85.34,57976.0,82.8693,82.9178,82.7723,82.7723,57976.0
2024-05-07 14:00:00,85.34,85.37,85.26,85.27,126020.0,82.7723,82.8014,82.6947,82.7044,126020.0
2024-05-07 14:10:00,85.26,85.31,85.23,85.24,71713.0,82.6947,82.7432,82.6656,82.6753,71713.0
2024-05-07 14:20:00,85.25,85.33,85.24,85.31,75962.0,82.685,82.7626,82.6753,82.7432,75962.0
2024-05-07 14:30:00,85.31,85.35,85.22,85.34,114498.0,82.7432,82.782,82.6559,82.7723,114498.0
2024-05-07 14:40:00,85.34,85.43,85.33,85.42,82554.0,82.7723,82.8596,82.7626,82.8499,82554.0
2024-05-07 14:50:00,85.42,85.43,85.39,85.42,68157.0,82.8499,82.8596,82.8208,82.8499,68157.0
2024-05-07 15:00:00,85.42,85.45,85.35,85.43,71551.0,82.8499,82.879,82.782,82.8596,71551.0
2024-05-07 15:10:00,85.43,85.45,85.34,85.39,146414.0,82.8596,82.879,82.7723,82.8208,146414.0
2024-05-07 15:20:00,85.39,85.45,85.39,85.42,121194.0,82.8208,82.879,82.8208,82.8499,121194.0
2024-05-07 15:30:00,85.42,85.47,85.4,85.46,247948.0,82.8499,82.8984,82.8305,82.8887,247948.0
2024-05-07 15:40:00,85.46,85.47,85.38,85.43,294984.0,82.8887,82.8984,82.8111,82.8596,294984.0
2024-05-07 15:50:00,85.43,85.54,85.39,85.43,771951.0,82.8596,82.9663,82.8208,82.8596,771951.0
2024-05-08 09:30:00,84.95,84.99,84.65,84.72,415318.0,82.394,82.4328,82.1031,82.171,415318.0
2024-05-08 09:40:00,84.72,84.72,84.53,84.64,268964.0,82.171,82.171,81.9867,82.0934,268964.0
2024-05-08 09:50:00,84.64,84.75,84.57,84.6,173848.0,82.0934,82.2,82.0255,82.0546,173848.0
2024-05-08 10:00:00,84.6,84.67,84.46,84.56,153038.0,82.0546,82.1225,81.9188,82.0158,153038.0
2024-05-08 10:10:00,84.55,84.62,84.47,84.62,110920.0,82.0061,82.074,81.9285,82.074,110920.0
2024-05-08 10:20:00,84.62,84.73,84.58,84.7,160866.0,82.074,82.1807,82.0352,82.1516,160866.0
2024-05-08 10:30:00,84.69,84.75,84.68,84.73,98047.0,82.1419,82.2,82.1322,82.1807,98047.0
2024-05-08 10:40:00,84.73,84.81,84.68,84.8,147351.0,82.1807,82.2582,82.1322,82.2485,147351.0
2024-05-08 10:50:00,84.8,84.95,84.78,84.92,103851.0,82.2485,82.394,82.2291,82.3649,103851.0
2024-05-08 11:00:00,84.92,84.96,84.89,84.9,148880.0,82.3649,82.4037,82.3358,82.3455,148880.0
2024-05-08 11:10:00,84.9,84.92,84.85,84.87,65167.0,82.3455,82.3649,82.297,82.3164,65167.0
2024-05-08 11:20:00,84.87,84.95,84.86,84.88,75303.0,82.3164,82.394,82.3067,82.3261,75303.0
2024-05-08 11:30:00,84.88,84.95,84.86,84.93,49889.0,82.3261,82.394,82.3067,82.3746,49889.0
2024-05-08 11:40:00,84.92,84.93,84.85,84.86,38428.0,82.3649,82.3746,82.297,82.3067,38428.0
2024-05-08 11:50:00,84.86,84.88,84.79,84.84,264672.0,82.3067,82.3261,82.2388,82.2873,264672.0
2024-05-08 12:00:00,84.84,84.94,84.82,84.88,50523.0,82.2873,82.3843,82.2679,82.3261,50523.0
2024-05-08 12:10:00,84.88,84.89,84.8,84.84,40454.0,82.3261,82.3358,82.2485,82.2873,40454.0
2024-05-08 12:20:00,84.84,84.84,84.75,84.78,37167.0,82.2873,82.2873,82.2,82.2291,37167.0
2024-05-08 12:30:00,84.78,84.8,84.66,84.71,50399.0,82.2291,82.2485,82.1128,82.1613,50399.0
2024-05-08 12:40:00,84.71,84.8,84.69,84.78,28318.0,82.1613,82.2485,82.1419,82.2291,28318.0
2024-05-08 12:50:00,84.78,84.83,84.71,84.73,32987.0,82.2291,82.2776,82.1613,82.1807,32987.0
2024-05-08 13:00:00,84.73,84.75,84.66,84.75,70479.0,82.1807,82.2,82.1128,82.2,70479.0
2024-05-08 13:10:00,84.75,84.75,84.69,84.72,23975.0,82.2,82.2,82.1419,82.171,23975.0
2024-05-08 13:20:00,84.72,84.74,84.66,84.66,37858.0,82.171,82.1903,82.1128,82.1128,37858.0
2024-05-08 13:30:00,84.65,84.72,84.64,84.7,30240.0,82.1031,82.171,82.0934,82.1516,30240.0
2024-05-08 13:40:00,84.69,84.75,84.68,84.7,85324.0,82.1419,82.2,82.1322,82.1516,85324.0
2024-05-08 13:50:00,84.7,84.79,84.69,84.79,49146.0,82.1516,82.2388,82.1419,82.2388,49146.0
2024-05-08 14:00:00,84.79,84.82,84.75,84.78,45663.0,82.2388,82.2679,82.2,82.2291,45663.0
2024-05-08 14:10:00,84.79,84.83,84.78,84.81,46614.0,82.2388,82.2776,82.2291,82.2582,46614.0
2024-05-08 14:20:00,84.81,84.88,84.79,84.87,44763.0,82.2582,82.3261,82.2388,82.3164,44763.0
2024-05-08 14:30:00,84.87,84.87,84.78,84.81,50945.0,82.3164,82.3164,82.2291,82.2582,50945.0
2024-05-08 14:40:00,84.82,84.83,84.79,84.81,58331.0,82.2679,82.2776,82.2388,82.2582,58331.0
2024-05-08 14:50:00,84.8,84.83,84.78,84.8,34968.0,82.2485,82.2776,82.2291,82.2485,34968.0
2024-05-08 15:00:00,84.8,84.82,84.73,84.8,57112.0,82.2485,82.2679,82.1807,82.2485,57112.0
2024-05-08 15:10:00,84.8,84.82,84.77,84.79,93564.0,82.2485,82.2679,82.2194,82.2388,93564.0
2024-05-08 15:20:00,84.78,84.84,84.77,84.83,100256.0,82.2291,82.2873,82.2194,82.2776,100256.0
2024-05-08 15:30:00,84.81,84.84,84.79,84.8,95758.0,82.2582,82.2873,82.2388,82.2485,95758.0
2024-05-08 15:40:00,84.8,84.85,84.78,84.83,145294.0,82.2485,82.297,82.2291,82.2776,145294.0
2024-05-08 15:50:00,84.83,84.9,84.74,84.75,631364.0,82.2776,82.3455,82.1903,82.2,631364.0
2024-05-09 09:30:00,85.48,85.77,85.4,85.44,466378.0,82.9081,83.1894,82.8305,82.8693,466378.0
2024-05-09 09:40:00,85.44,85.73,85.39,85.72,242946.0,82.8693,83.1506,82.8208,83.1409,242946.0
2024-05-09 09:50:00,85.72,85.76,85.67,85.67,164684.0,83.1409,83.1797,83.0924,83.0924,164684.0
2024-05-09 10:00:00,85.67,85.9,85.63,85.88,165296.0,83.0924,83.3154,83.0536,83.296,165296.0
2024-05-09 10:10:00,85.88,86.01,85.86,85.98,207633.0,83.296,83.4221,83.2767,83.393,207633.0
2024-05-09 10:20:00,86.0,86.06,85.95,86.02,130345.0,83.4124,83.4706,83.3639,83.4318,130345.0
2024-05-09 10:30:00,86.01,86.06,85.96,86.0,193436.0,83.4221,83.4706,83.3736,83.4124,193436.0
2024-05-09 10:40:00,86.02,86.02,85.89,85.95,88197.0,83.4318,83.4318,83.3057,83.3639,88197.0
2024-05-09 10:50:00,85.95,85.97,85.91,85.94,108715.0,83.3639,83.3833,83.3251,83.3542,108715.0
2024-05-09 11:00:00,85.95,85.95,85.86,85.92,76257.0,83.3639,83.3639,83.2767,83.3348,76257.0
2024-05-09 11:10:00,85.92,85.96,85.9,85.91,153827.0,83.3348,83.3736,83.3154,83.3251,153827.0
2024-05-09 11:20:00,85.91,85.91,85.82,85.85,133081.0,83.3251,83.3251,83.2379,83.267,133081.0
2024-05-09 11:30:00,85.85,85.87,85.78,85.79,55708.0,83.267,83.2863,83.1991,83.2088,55708.0
2024-05-09 11:40:00,85.79,85.83,85.73,85.83,45611.0,83.2088,83.2476,83.1506,83.2476,45611.0
2024-05-09 11:50:00,85.82,85.83,85.76,85.8,71382.0,83.2379,83.2476,83.1797,83.2185,71382.0
2024-05-09 12:00:00,85.8,85.88,85.79,85.88,141793.0,83.2185,83.296,83.2088,83.296,141793.0
2024-05-09 12:10:00,85.88,85.95,85.84,85.94,82031.0,83.296,83.3639,83.2573,83.3542,82031.0
2024-05-09 12:20:00,85.93,86.02,85.93,85.99,85333.0,83.3445,83.4318,83.3445,83.4027,85333.0
2024-05-09 12:30:00,86.0,86.0,85.96,85.98,129013.0,83.4124,83.4124,83.3736,83.393,129013.0
2024-05-09 12:40:00,85.98,85.99,85.9,85.93,241358.0,83.393,83.4027,83.3154,83.3445,241358.0
2024-05-09 12:50:00,85.93,86.01,85.92,85.98,86566.0,83.3445,83.4221,83.3348,83.393,86566.0
2024-05-09 13:00:00,85.98,86.14,85.98,86.08,152071.0,83.393,83.5482,83.393,83.49,152071.0
2024-05-09 13:10:00,86.09,86.11,86.02,86.07,69727.0,83.4997,83.5191,83.4318,83.4803,69727.0
2024-05-09 13:20:00,86.08,86.12,85.98,86.04,163895.0,83.49,83.5288,83.393,83.4512,163895.0
2024-05-09 13:30:00,86.04,86.09,86.02,86.09,97135.0,83.4512,83.4997,83.4318,83.4997,97135.0
2024-05-09 13:40:00,86.09,86.18,86.08,86.11,62527.0,83.4997,83.587,83.49,83.5191,62527.0
2024-05-09 13:50:00,86.11,86.13,86.08,86.12,57475.0,83.5191,83.5385,83.49,83.5288,57475.0
2024-05-09 14:00:00,86.12,86.17,86.09,86.11,73332.0,83.5288,83.5773,83.4997,83.5191,73332.0
2024-05-09 14:10:00,86.11,86.14,86.01,86.06,96826.0,83.5191,83.5482,83.4221,83.4706,96826.0
2024-05-09 14:20:00,86.06,86.15,86.05,86.14,59557.0,83.4706,83.5579,83.4609,83.5482,59557.0
2024-05-09 14:30:00,86.14,86.22,86.14,86.22,60692.0,83.5482,83.6258,83.5482,83.6258,60692.0
2024-05-09 14:40:00,86.21,86.25,86.18,86.23,64718.0,83.6161,83.6549,83.587,83.6355,64718.0
2024-05-09 14:50:00,86.23,86.28,86.21,86.26,92528.0,83.6355,83.684,83.6161,83.6646,92528.0
2024-05-09 15:00:00,86.26,86.33,86.23,86.33,90798.0,83.6646,83.7325,83.6355,83.7325,90798.0
2024-05-09 15:10:00,86.33,86.33,86.22,86.29,140589.0,83.7325,83.7325,83.6258,83.6937,140589.0
2024-05-09 15:20:00,86.29,86.38,86.28,86.34,160784.0,83.6937,83.781,83.684,83.7422,160784.0
2024-05-09 15:30:00,86.34,86.43,86.31,86.4,239168.0,83.7422,83.8295,83.7131,83.8004,239168.0
2024-05-09 15:40:00,86.41,86.43,86.33,86.38,159807.0,83.8101,83.8295,83.7325,83.781,159807.0
2024-05-09 15:50:00,86.38,86.47,86.33,86.41,877178.0,83.781,83.8683,83.7325,83.8101,877178.0
2024-05-10 09:30:00,86.68,86.7,86.35,86.45,402178.0,84.072,84.0914,83.7519,83.8489,402178.0
2024-05-10 09:40:00,86.47,86.56,86.43,86.45,163222.0,83.8683,83.9556,83.8295,83.8489,163222.0
2024-05-10 09:50:00,86.46,86.53,86.43,86.49,68333.0,83.8586,83.9265,83.8295,83.8877,68333.0
2024-05-10 10:00:00,86.49,86.5,86.23,86.31,130393.0,83.8877,83.8974,83.6355,83.7131,130393.0
2024-05-10 10:10:00,86.3,86.41,86.25,86.39,56876.0,83.7034,83.8101,83.6549,83.7907,56876.0
2024-05-10 10:20:00,86.38,86.4,86.27,86.28,98942.0,83.781,83.8004,83.6743,83.684,98942.0
2024-05-10 10:30:00,86.28,86.46,86.27,86.44,82053.0,83.684,83.8586,83.6743,83.8392,82053.0
2024-05-10 10:40:00,86.46,86.48,86.41,86.44,79393.0,83.8586,83.878,83.8101,83.8392,79393.0
2024-05-10 10:50:00,86.42,86.43,86.19,86.21,257888.0,83.8198,83.8295,83.5967,83.6161,257888.0
2024-05-10 11:00:00,86.22,86.23,86.14,86.2,109592.0,83.6258,83.6355,83.5482,83.6064,109592.0
2024-05-10 11:10:00,86.19,86.25,86.12,86.13,58184.0,83.5967,83.6549,83.5288,83.5385,58184.0
2024-05-10 11:20:00,86.13,86.22,86.12,86.2,59715.0,83.5385,83.6258,83.5288,83.6064,59715.0
2024-05-10 11:30:00,86.2,86.25,86.17,86.24,98243.0,83.6064,83.6549,83.5773,83.6452,98243.0
2024-05-10 11:40:00,86.25,86.25,86.11,86.17,85050.0,83.6549,83.6549,83.5191,83.5773,85050.0
2024-05-10 11:50:00,86.17,86.22,86.13,86.17,69836.0,83.5773,83.6258,83.5385,83.5773,69836.0
2024-05-10 12:00:00,86.17,86.21,86.14,86.2,68517.0,83.5773,83.6161,83.5482,83.6064,68517.0
2024-05-10 12:10:00,86.19,86.19,86.1,86.14,66214.0,83.5967,83.5967,83.5094,83.5482,66214.0
2024-05-10 12:20:00,86.13,86.19,86.11,86.13,57755.0,83.5385,83.5967,83.5191,83.5385,57755.0
2024-05-10 12:30:00,86.13,86.19,86.13,86.16,49034.0,83.5385,83.5967,83.5385,83.5676,49034.0
2024-05-10 12:40:00,86.17,86.22,86.14,86.21,49998.0,83.5773,83.6258,83.5482,83.6161,49998.0
2024-05-10 12:50:00,86.2,86.21,86.1,86.12,26301.0,83.6064,83.6161,83.5094,83.5288,26301.0
2024-05-10 13:00:00,86.11,86.14,86.07,86.09,155859.0,83.5191,83.5482,83.4803,83.4997,155859.0
2024-05-10 13:10:00,86.09,86.1,85.98,86.04,178170.0,83.4997,83.5094,83.393,83.4512,178170.0
2024-05-10 13:20:00,86.04,86.04,85.97,85.98,37379.0,83.4512,83.4512,83.3833,83.393,37379.0
2024-05-10 13:30:00,85.98,86.01,85.94,86.0,44041.0,83.393,83.4221,83.3542,83.4124,44041.0
2024-05-10 13:40:00,86.0,86.04,85.98,85.99,38490.0,83.4124,83.4512,83.393,83.4027,38490.0
2024-05-10 13:50:00,86.0,86.03,85.96,86.02,41249.0,83.4124,83.4415,83.3736,83.4318,41249.0
2024-05-10 14:00:00,86.02,86.02,85.94,86.01,44266.0,83.4318,83.4318,83.3542,83.4221,44266.0
2024-05-10 14:10:00,86.01,86.07,86.0,86.06,72357.0,83.4221,83.4803,83.4124,83.4706,72357.0
2024-05-10 14:20:00,86.06,86.06,86.01,86.05,71091.0,83.4706,83.4706,83.4221,83.4609,71091.0
2024-05-10 14:30:00,86.05,86.09,86.01,86.08,81990.0,83.4609,83.4997,83.4221,83.49,81990.0
2024-05-10 14:40:00,86.08,86.17,86.07,86.14,103115.0,83.49,83.5773,83.4803,83.5482,103115.0
2024-05-10 14:50:00,86.14,86.21,86.14,86.2,57334.0,83.5482,83.6161,83.5482,83.6064,57334.0
2024-05-10 15:00:00,86.2,86.2,86.12,86.13,63508.0,83.6064,83.6064,83.5288,83.5385,63508.0
2024-05-10 15:10:00,86.13,86.2,86.12,86.2,90368.0,83.5385,83.6064,83.5288,83.6064,90368.0
2024-05-10 15:20:00,86.19,86.2,86.13,86.16,107155.0,83.5967,83.6064,83.5385,83.5676,107155.0
2024-05-10 15:30:00,86.16,86.27,86.13,86.26,81156.0,83.5676,83.6743,83.5385,83.6646,81156.0
2024-05-10 15:40:00,86.27,86.28,86.19,86.23,162024.0,83.6743,83.684,83.5967,83.6355,162024.0
2024-05-10 15:50:00,86.24,86.33,86.21,86.21,565100.0,83.6452,83.7325,83.6161,83.6161,565100.0
2024-05-13 09:30:00,86.58,86.84,86.48,86.81,241816.0,83.975,84.2272,83.878,84.1981,241816.0
2024-05-13 09:40:00,86.79,86.85,86.71,86.82,64079.0,84.1787,84.2369,84.1011,84.2078,64079.0
2024-05-13 09:50:00,86.83,86.97,86.79,86.82,108263.0,84.2175,84.3533,84.1787,84.2078,108263.0
2024-05-13 10:00:00,86.81,86.82,86.52,86.59,58157.0,84.1981,84.2078,83.9168,83.9847,58157.0
2024-05-13 10:10:00,86.6,86.6,86.46,86.47,60003.0,83.9944,83.9944,83.8586,83.8683,60003.0
2024-05-13 10:20:00,86.47,86.51,86.43,86.49,33759.0,83.8683,83.9071,83.8295,83.8877,33759.0
2024-05-13 10:30:00,86.5,86.57,86.46,86.51,68325.0,83.8974,83.9653,83.8586,83.9071,68325.0
2024-05-13 10:40:00,86.51,86.56,86.42,86.44,47882.0,83.9071,83.9556,83.8198,83.8392,47882.0
2024-05-13 10:50:00,86.44,86.46,86.38,86.44,59590.0,83.8392,83.8586,83.781,83.8392,59590.0
2024-05-13 11:00:00,86.44,86.47,86.34,86.34,67224.0,83.8392,83.8683,83.7422,83.7422,67224.0
2024-05-13 11:10:00,86.36,86.36,86.29,86.3,72291.0,83.7616,83.7616,83.6937,83.7034,72291.0
2024-05-13 11:20:00,86.29,86.31,86.23,86.24,100586.0,83.6937,83.7131,83.6355,83.6452,100586.0
2024-05-13 11:30:00,86.23,86.24,86.09,86.1,65739.0,83.6355,83.6452,83.4997,83.5094,65739.0
2024-05-13 11:40:00,86.09,86.12,86.05,86.11,67019.0,83.4997,83.5288,83.4609,83.5191,67019.0
2024-05-13 11:50:00,86.1,86.13,86.08,86.09,40191.0,83.5094,83.5385,83.49,83.4997,40191.0
2024-05-13 12:00:00,86.09,86.14,86.06,86.12,36699.0,83.4997,83.5482,83.4706,83.5288,36699.0
2024-05-13 12:10:00,86.12,86.2,86.11,86.19,17131.0,83.5288,83.6064,83.5191,83.5967,17131.0
2024-05-13 12:20:00,86.2,86.22,86.18,86.2,32807.0,83.6064,83.6258,83.587,83.6064,32807.0
2024-05-13 12:30:00,86.19,86.23,86.17,86.23,34801.0,83.5967,83.6355,83.5773,83.6355,34801.0
2024-05-13 12:40:00,86.22,86.27,86.21,86.27,106105.0,83.6258,83.6743,83.6161,83.6743,106105.0
2024-05-13 12:50:00,86.26,86.31,86.24,86.3,46990.0,83.6646,83.7131,83.6452,83.7034,46990.0
2024-05-13 13:00:00,86.3,86.3,86.19,86.2,109396.0,83.7034,83.7034,83.5967,83.6064,109396.0
2024-05-13 13:10:00,86.21,86.26,86.16,86.25,52045.0,83.6161,83.6646,83.5676,83.6549,52045.0
2024-05-13 13:20:00,86.25,86.28,86.24,86.25,37761.0,83.6549,83.684,83.6452,83.6549,37761.0
2024-05-13 13:30:00,86.24,86.25,86.18,86.2,31681.0,83.6452,83.6549,83.587,83.6064,31681.0
2024-05-13 13:40:00,86.2,86.23,86.17,86.18,24012.0,83.6064,83.6355,83.5773,83.587,24012.0
2024-05-13 13:50:00,86.19,86.24,86.18,86.23,41234.0,83.5967,83.6452,83.587,83.6355,41234.0
2024-05-13 14:00:00,86.22,86.26,86.15,86.23,161639.0,83.6258,83.6646,83.5579,83.6355,161639.0
2024-05-13 14:10:00,86.23,86.23,86.19,86.2,242978.0,83.6355,83.6355,83.5967,83.6064,242978.0
2024-05-13 14:20:00,86.21,86.27,86.19,86.26,160096.0,83.6161,83.6743,83.5967,83.6646,160096.0
2024-05-13 14:30:00,86.26,86.36,86.25,86.34,55804.0,83.6646,83.7616,83.6549,83.7422,55804.0
2024-05-13 14:40:00,86.34,86.36,86.3,86.3,125614.0,83.7422,83.7616,83.7034,83.7034,125614.0
2024-05-13 14:50:00,86.29,86.3,86.25,86.28,41361.0,83.6937,83.7034,83.6549,83.684,41361.0
2024-05-13 15:00:00,86.28,86.34,86.27,86.28,134798.0,83.684,83.7422,83.6743,83.684,134798.0
2024-05-13 15:10:00,86.29,86.34,86.28,86.34,55615.0,83.6937,83.7422,83.684,83.7422,55615.0
2024-05-13 15:20:00,86.34,86.37,86.24,86.25,56364.0,83.7422,83.7713,83.6452,83.6549,56364.0
2024-05-13 15:30:00,86.25,86.3,86.22,86.3,82382.0,83.6549,83.7034,83.6258,83.7034,82382.0
2024-05-13 15:40:00,86.3,86.38,86.28,86.35,114376.0,83.7034,83.781,83.684,83.7519,114376.0
2024-05-13 15:50:00,86.35,86.48,86.32,86.45,457875.0,83.7519,83.878,83.7228,83.8489,457875.0
2024-05-14 09:30:00,87.02,87.33,86.88,86.89,283656.0,84.4017,84.7024,84.266,84.2757,283656.0
2024-05-14 09:40:00,86.89,87.17,86.88,87.11,117014.0,84.2757,84.5472,84.266,84.489,117014.0
2024-05-14 09:50:00,87.12,87.35,87.12,87.29,112749.0,84.4987,84.7218,84.4987,84.6636,112749.0
2024-05-14 10:00:00,87.29,87.41,87.23,87.4,111716.0,84.6636,84.78,84.6054,84.7703,111716.0
2024-05-14 10:10:00,87.41,87.49,87.32,87.33,95874.0,84.78,84.8576,84.6927,84.7024,95874.0
2024-05-14 10:20:00,87.34,87.42,87.27,87.28,69213.0,84.7121,84.7897,84.6442,84.6539,69213.0
2024-05-14 10:30:00,87.28,87.28,86.98,87.08,74374.0,84.6539,84.6539,84.363,84.4599,74374.0
2024-05-14 10:40:00,87.07,87.1,87.0,87.06,126817.0,84.4502,84.4793,84.3824,84.4405,126817.0
2024-05-14 10:50:00,87.06,87.11,87.04,87.05,78374.0,84.4405,84.489,84.4211,84.4308,78374.0
2024-05-14 11:00:00,87.05,87.06,86.97,87.04,97659.0,84.4308,84.4405,84.3533,84.4211,97659.0
2024-05-14 11:10:00,87.05,87.08,86.96,87.0,96556.0,84.4308,84.4599,84.3436,84.3824,96556.0
2024-05-14 11:20:00,87.01,87.06,86.99,87.04,49089.0,84.392,84.4405,84.3727,84.4211,49089.0
2024-05-14 11:30:00,87.05,87.08,87.01,87.06,92358.0,84.4308,84.4599,84.392,84.4405,92358.0
2024-05-14 11:40:00,87.06,87.07,86.95,86.98,99210.0,84.4405,84.4502,84.3339,84.363,99210.0
2024-05-14 11:50:00,86.98,87.0,86.85,86.87,93421.0,84.363,84.3824,84.2369,84.2563,93421.0
2024-05-14 12:00:00,86.87,86.9,86.84,86.9,110468.0,84.2563,84.2854,84.2272,84.2854,110468.0
2024-05-14 12:10:00,86.9,86.9,86.81,86.84,80870.0,84.2854,84.2854,84.1981,84.2272,80870.0
2024-05-14 12:20:00,86.85,86.91,86.83,86.84,59340.0,84.2369,84.2951,84.2175,84.2272,59340.0
2024-05-14 12:30:00,86.84,86.86,86.81,86.81,57324.0,84.2272,84.2466,84.1981,84.1981,57324.0
2024-05-14 12:40:00,86.82,86.86,86.81,86.85,47457.0,84.2078,84.2466,84.1981,84.2369,47457.0
2024-05-14 12:50:00,86.85,86.86,86.78,86.81,98019.0,84.2369,84.2466,84.169,84.1981,98019.0
2024-05-14 13:00:00,86.8,86.81,86.68,86.7,40554.0,84.1884,84.1981,84.072,84.0914,40554.0
2024-05-14 13:10:00,86.71,86.71,86.63,86.67,31041.0,84.1011,84.1011,84.0235,84.0623,31041.0
2024-05-14 13:20:00,86.67,86.76,86.66,86.75,34996.0,84.0623,84.1496,84.0526,84.1399,34996.0
2024-05-14 13:30:00,86.76,86.85,86.74,86.84,38782.0,84.1496,84.2369,84.1302,84.2272,38782.0
2024-05-14 13:40:00,86.85,86.89,86.81,86.82,55698.0,84.2369,84.2757,84.1981,84.2078,55698.0
2024-05-14 13:50:00,86.82,86.83,86.74,86.79,34172.0,84.2078,84.2175,84.1302,84.1787,34172.0
2024-05-14 14:00:00,86.79,86.82,86.78,86.8,35820.0,84.1787,84.2078,84.169,84.1884,35820.0
2024-05-14 14:10:00,86.81,86.91,86.81,86.89,43469.0,84.1981,84.2951,84.1981,84.2757,43469.0
2024-05-14 14:20:00,86.89,86.97,86.89,86.95,40968.0,84.2757,84.3533,84.2757,84.3339,40968.0
2024-05-14 14:30:00,86.95,87.07,86.94,87.05,45952.0,84.3339,84.4502,84.3242,84.4308,45952.0
2024-05-14 14:40:00,87.06,87.15,87.05,87.08,57977.0,84.4405,84.5278,84.4308,84.4599,57977.0
2024-05-14 14:50:00,87.08,87.16,87.05,87.15,63780.0,84.4599,84.5375,84.4308,84.5278,63780.0
2024-05-14 15:00:00,87.15,87.16,87.08,87.08,123261.0,84.5278,84.5375,84.4599,84.4599,123261.0
2024-05-14 15:10:00,87.08,87.1,87.03,87.09,176804.0,84.4599,84.4793,84.4114,84.4696,176804.0
2024-05-14 15:20:00,87.08,87.16,86.99,87.03,296758.0,84.4599,84.5375,84.3727,84.4114,296758.0
2024-05-14 15:30:00,87.02,87.06,86.89,86.95,409124.0,84.4017,84.4405,84.2757,84.3339,409124.0
2024-05-14 15:40:00,86.94,87.07,86.93,87.03,218749.0,84.3242,84.4502,84.3145,84.4114,218749.0
2024-05-14 15:50:00,87.03,87.12,87.02,87.05,842083.0,84.4114,84.4987,84.4017,84.4308,842083.0
2024-05-15 09:30:00,88.43,88.74,88.38,88.42,651827.0,85.7693,86.07,85.7208,85.7596,651827.0
2024-05-15 09:40:00,88.43,88.55,88.29,88.32,188858.0,85.7693,85.8857,85.6335,85.6626,188858.0
2024-05-15 09:50:00,88.32,88.36,88.22,88.25,136186.0,85.6626,85.7014,85.5656,85.5947,136186.0
2024-05-15 10:00:00,88.24,88.33,88.1,88.31,101837.0,85.585,85.6723,85.4493,85.6529,101837.0
2024-05-15 10:10:00,88.31,88.31,88.17,88.24,87209.0,85.6529,85.6529,85.5171,85.585,87209.0
2024-05-15 10:20:00,88.24,88.28,88.18,88.19,79869.0,85.585,85.6238,85.5268,85.5365,79869.0
2024-05-15 10:30:00,88.19,88.22,88.09,88.18,71325.0,85.5365,85.5656,85.4396,85.5268,71325.0
2024-05-15 10:40:00,88.19,88.36,88.16,88.29,140986.0,85.5365,85.7014,85.5074,85.6335,140986.0
2024-05-15 10:50:00,88.3,88.33,88.16,88.23,105270.0,85.6432,85.6723,85.5074,85.5753,105270.0
2024-05-15 11:00:00,88.22,88.27,88.18,88.27,77319.0,85.5656,85.6141,85.5268,85.6141,77319.0
2024-05-15 11:10:00,88.26,88.34,88.24,88.34,81748.0,85.6044,85.682,85.585,85.682,81748.0
2024-05-15 11:20:00,88.34,88.35,88.3,88.35,105513.0,85.682,85.6917,85.6432,85.6917,105513.0
2024-05-15 11:30:00,88.35,88.45,88.35,88.4,89145.0,85.6917,85.7887,85.6917,85.7402,89145.0
2024-05-15 11:40:00,88.41,88.52,88.4,88.46,112632.0,85.7499,85.8566,85.7402,85.7984,112632.0
2024-05-15 11:50:00,88.46,88.46,88.41,88.42,54158.0,85.7984,85.7984,85.7499,85.7596,54158.0
2024-05-15 12:00:00,88.42,88.43,88.37,88.42,49153.0,85.7596,85.7693,85.7111,85.7596,49153.0
2024-05-15 12:10:00,88.43,88.45,88.38,88.41,42656.0,85.7693,85.7887,85.7208,85.7499,42656.0
2024-05-15 12:20:00,88.42,88.47,88.41,88.46,47337.0,85.7596,85.8081,85.7499,85.7984,47337.0
2024-05-15 12:30:00,88.47,88.49,88.43,88.44,40226.0,85.8081,85.8275,85.7693,85.779,40226.0
2024-05-15 12:40:00,88.43,88.44,88.4,88.41,50757.0,85.7693,85.779,85.7402,85.7499,50757.0
2024-05-15 12:50:00,88.42,88.49,88.42,88.47,31889.0,85.7596,85.8275,85.7596,85.8081,31889.0
2024-05-15 13:00:00,88.47,88.49,88.39,88.41,68255.0,85.8081,85.8275,85.7305,85.7499,68255.0
2024-05-15 13:10:00,88.4,88.46,88.39,88.43,60337.0,85.7402,85.7984,85.7305,85.7693,60337.0
2024-05-15 13:20:00,88.42,88.43,88.34,88.35,35042.0,85.7596,85.7693,85.682,85.6917,35042.0
2024-05-15 13:30:00,88.36,88.46,88.35,88.43,40401.0,85.7014,85.7984,85.6917,85.7693,40401.0
2024-05-15 13:40:00,88.43,88.43,88.32,88.34,89047.0,85.7693,85.7693,85.6626,85.682,89047.0
2024-05-15 13:50:00,88.36,88.4,88.35,88.39,38607.0,85.7014,85.7402,85.6917,85.7305,38607.0
2024-05-15 14:00:00,88.38,88.38,88.29,88.33,52271.0,85.7208,85.7208,85.6335,85.6723,52271.0
2024-05-15 14:10:00,88.32,88.46,88.31,88.44,71324.0,85.6626,85.7984,85.6529,85.779,71324.0
2024-05-15 14:20:00,88.44,88.49,88.41,88.48,28717.0,85.779,85.8275,85.7499,85.8178,28717.0
2024-05-15 14:30:00,88.48,88.48,88.4,88.47,32511.0,85.8178,85.8178,85.7402,85.8081,32511.0
2024-05-15 14:40:00,88.45,88.46,88.37,88.38,50214.0,85.7887,85.7984,85.7111,85.7208,50214.0
2024-05-15 14:50:00,88.38,88.45,88.38,88.44,62407.0,85.7208,85.7887,85.7208,85.779,62407.0
2024-05-15 15:00:00,88.44,88.44,88.33,88.37,96339.0,85.779,85.779,85.6723,85.7111,96339.0
2024-05-15 15:10:00,88.37,88.38,88.31,88.38,79283.0,85.7111,85.7208,85.6529,85.7208,79283.0
2024-05-15 15:20:00,88.37,88.4,88.31,88.32,108216.0,85.7111,85.7402,85.6529,85.6626,108216.0
2024-05-15 15:30:00,88.32,88.34,88.27,88.34,126107.0,85.6626,85.682,85.6141,85.682,126107.0
2024-05-15 15:40:00,88.34,88.43,88.33,88.4,205815.0,85.682,85.7693,85.6723,85.7402,205815.0
2024-05-15 15:50:00,88.4,88.45,88.35,88.38,734245.0,85.7402,85.7887,85.6917,85.7208,734245.0
2024-05-16 09:30:00,88.57,88.58,88.16,88.16,197788.0,85.9051,85.9148,85.5074,85.5074,197788.0
2024-05-16 09:40:00,88.15,88.4,88.14,88.4,124756.0,85.4977,85.7402,85.4881,85.7402,124756.0
2024-05-16 09:50:00,88.4,88.43,88.25,88.34,82502.0,85.7402,85.7693,85.5947,85.682,82502.0
2024-05-16 10:00:00,88.34,88.51,88.32,88.47,61618.0,85.682,85.8469,85.6626,85.8081,61618.0
2024-05-16 10:10:00,88.47,88.61,88.47,88.47,180520.0,85.8081,85.9439,85.8081,85.8081,180520.0
2024-05-16 10:20:00,88.47,88.49,88.37,88.45,99841.0,85.8081,85.8275,85.7111,85.7887,99841.0
2024-05-16 10:30:00,88.45,88.53,88.42,88.42,52607.0,85.7887,85.8663,85.7596,85.7596,52607.0
2024-05-16 10:40:00,88.41,88.52,88.39,88.52,84239.0,85.7499,85.8566,85.7305,85.8566,84239.0
2024-05-16 10:50:00,88.52,88.59,88.47,88.58,52335.0,85.8566,85.9245,85.8081,85.9148,52335.0
2024-05-16 11:00:00,88.58,88.64,88.54,88.63,45705.0,85.9148,85.973,85.876,85.9633,45705.0
2024-05-16 11:10:00,88.64,88.67,88.6,88.61,78346.0,85.973,86.0021,85.9342,85.9439,78346.0
2024-05-16 11:20:00,88.61,88.7,88.59,88.69,42265.0,85.9439,86.0312,85.9245,86.0215,42265.0
2024-05-16 11:30:00,88.7,88.72,88.62,88.63,52446.0,86.0312,86.0506,85.9536,85.9633,52446.0
2024-05-16 11:40:00,88.62,88.69,88.61,88.66,40476.0,85.9536,86.0215,85.9439,85.9924,40476.0
2024-05-16 11:50:00,88.67,88.73,88.65,88.67,36782.0,86.0021,86.0603,85.9827,86.0021,36782.0
2024-05-16 12:00:00,88.67,88.72,88.61,88.67,63440.0,86.0021,86.0506,85.9439,86.0021,63440.0
2024-05-16 12:10:00,88.67,88.71,88.65,88.65,21561.0,86.0021,86.0409,85.9827,85.9827,21561.0
2024-05-16 12:20:00,88.65,88.68,88.62,88.62,24770.0,85.9827,86.0118,85.9536,85.9536,24770.0
2024-05-16 12:30:00,88.61,88.62,88.53,88.59,27394.0,85.9439,85.9536,85.8663,85.9245,27394.0
2024-05-16 12:40:00,88.59,88.66,88.56,88.66,26414.0,85.9245,85.9924,85.8954,85.9924,26414.0
2024-05-16 12:50:00,88.65,88.66,88.6,88.63,24929.0,85.9827,85.9924,85.9342,85.9633,24929.0
2024-05-16 13:00:00,88.63,88.66,88.59,88.64,30139.0,85.9633,85.9924,85.9245,85.973,30139.0
2024-05-16 13:10:00,88.64,88.67,88.6,88.61,76154.0,85.973,86.0021,85.9342,85.9439,76154.0
2024-05-16 13:20:00,88.62,88.63,88.42,88.5,94461.0,85.9536,85.9633,85.7596,85.8372,94461.0
2024-05-16 13:30:00,88.5,88.56,88.47,88.48,54903.0,85.8372,85.8954,85.8081,85.8178,54903.0
2024-05-16 13:40:00,88.48,88.5,88.45,88.48,45770.0,85.8178,85.8372,85.7887,85.8178,45770.0
2024-05-16 13:50:00,88.49,88.6,88.48,88.59,28677.0,85.8275,85.9342,85.8178,85.9245,28677.0
2024-05-16 14:00:00,88.59,88.62,88.55,88.56,36631.0,85.9245,85.9536,85.8857,85.8954,36631.0
2024-05-16 14:10:00,88.56,88.57,88.46,88.56,71393.0,85.8954,85.9051,85.7984,85.8954,71393.0
2024-05-16 14:20:00,88.57,88.62,88.55,88.59,83206.0,85.9051,85.9536,85.8857,85.9245,83206.0
2024-05-16 14:30:00,88.59,88.63,88.58,88.6,36803.0,85.9245,85.9633,85.9148,85.9342,36803.0
2024-05-16 14:40:00,88.59,88.63,88.56,88.57,47574.0,85.9245,85.9633,85.8954,85.9051,47574.0
2024-05-16 14:50:00,88.57,88.63,88.57,88.62,56663.0,85.9051,85.9633,85.9051,85.9536,56663.0
2024-05-16 15:00:00,88.62,88.62,88.48,88.51,56184.0,85.9536,85.9536,85.8178,85.8469,56184.0
2024-05-16 15:10:00,88.51,88.51,88.44,88.45,45550.0,85.8469,85.8469,85.779,85.7887,45550.0
2024-05-16 15:20:00,88.45,88.48,88.4,88.42,77779.0,85.7887,85.8178,85.7402,85.7596,77779.0
2024-05-16 15:30:00,88.42,88.43,88.27,88.31,140934.0,85.7596,85.7693,85.6141,85.6529,140934.0
2024-05-16 15:40:00,88.31,88.42,88.3,88.39,154411.0,85.6529,85.7596,85.6432,85.7305,154411.0
2024-05-16 15:50:00,88.4,88.47,88.26,88.27,482498.0,85.7402,85.8081,85.6044,85.6141,482498.0
2024-05-17 09:30:00,88.26,88.54,87.99,88.0,314108.0,85.6044,85.876,85.3426,85.3523,314108.0
2024-05-17 09:40:00,88.01,88.11,87.96,88.1,166736.0,85.362,85.459,85.3135,85.4493,166736.0
2024-05-17 09:50:00,88.11,88.18,88.07,88.15,90942.0,85.459,85.5268,85.4202,85.4977,90942.0
2024-05-17 10:00:00,88.16,88.3,88.13,88.26,48715.0,85.5074,85.6432,85.4784,85.6044,48715.0
2024-05-17 10:10:00,88.26,88.3,88.21,88.26,36526.0,85.6044,85.6432,85.5559,85.6044,36526.0
2024-05-17 10:20:00,88.25,88.36,88.25,88.33,29690.0,85.5947,85.7014,85.5947,85.6723,29690.0
2024-05-17 10:30:00,88.33,88.33,88.27,88.29,55614.0,85.6723,85.6723,85.6141,85.6335,55614.0
2024-05-17 10:40:00,88.28,88.3,88.23,88.26,63116.0,85.6238,85.6432,85.5753,85.6044,63116.0
2024-05-17 10:50:00,88.27,88.33,88.26,88.33,65433.0,85.6141,85.6723,85.6044,85.6723,65433.0
2024-05-17 11:00:00,88.32,88.32,88.21,88.29,69146.0,85.6626,85.6626,85.5559,85.6335,69146.0
2024-05-17 11:10:00,88.28,88.29,88.24,88.24,58439.0,85.6238,85.6335,85.585,85.585,58439.0
2024-05-17 11:20:00,88.24,88.26,88.2,88.21,100680.0,85.585,85.6044,85.5462,85.5559,100680.0
2024-05-17 11:30:00,88.21,88.22,88.16,88.19,72671.0,85.5559,85.5656,85.5074,85.5365,72671.0
2024-05-17 11:40:00,88.19,88.29,88.18,88.28,56391.0,85.5365,85.6335,85.5268,85.6238,56391.0
2024-05-17 11:50:00,88.28,88.33,88.26,88.29,50091.0,85.6238,85.6723,85.6044,85.6335,50091.0
2024-05-17 12:00:00,88.29,88.34,88.29,88.3,26479.0,85.6335,85.682,85.6335,85.6432,26479.0
2024-05-17 12:10:00,88.3,88.39,88.28,88.39,45819.0,85.6432,85.7305,85.6238,85.7305,45819.0
2024-05-17 12:20:00,88.39,88.39,88.28,88.3,44275.0,85.7305,85.7305,85.6238,85.6432,44275.0
2024-05-17 12:30:00,88.29,88.35,88.28,88.31,75137.0,85.6335,85.6917,85.6238,85.6529,75137.0
2024-05-17 12:40:00,88.31,88.32,88.24,88.29,47883.0,85.6529,85.6626,85.585,85.6335,47883.0
2024-05-17 12:50:00,88.29,88.3,88.28,88.29,22412.0,85.6335,85.6432,85.6238,85.6335,22412.0
2024-05-17 13:00:00,88.28,88.32,88.27,88.31,33252.0,85.6238,85.6626,85.6141,85.6529,33252.0
2024-05-17 13:10:00,88.32,88.33,88.25,88.25,63845.0,85.6626,85.6723,85.5947,85.5947,63845.0
2024-05-17 13:20:00,88.25,88.31,88.24,88.31,56050.0,85.5947,85.6529,85.585,85.6529,56050.0
2024-05-17 13:30:00,88.31,88.33,88.28,88.31,24106.0,85.6529,85.6723,85.6238,85.6529,24106.0
2024-05-17 13:40:00,88.31,88.33,88.29,88.3,28889.0,85.6529,85.6723,85.6335,85.6432,28889.0
2024-05-17 13:50:00,88.3,88.32,88.25,88.28,56406.0,85.6432,85.6626,85.5947,85.6238,56406.0
2024-05-17 14:00:00,88.27,88.27,88.2,88.25,69706.0,85.6141,85.6141,85.5462,85.5947,69706.0
2024-05-17 14:10:00,88.24,88.27,88.17,88.19,52175.0,85.585,85.6141,85.5171,85.5365,52175.0
2024-05-17 14:20:00,88.19,88.21,88.15,88.2,50411.0,85.5365,85.5559,85.4977,85.5462,50411.0
2024-05-17 14:30:00,88.19,88.23,88.15,88.19,29963.0,85.5365,85.5753,85.4977,85.5365,29963.0
2024-05-17 14:40:00,88.18,88.21,88.16,88.2,21379.0,85.5268,85.5559,85.5074,85.5462,21379.0
2024-05-17 14:50:00,88.2,88.26,88.17,88.24,44927.0,85.5462,85.6044,85.5171,85.585,44927.0
2024-05-17 15:00:00,88.23,88.24,88.19,88.21,81966.0,85.5753,85.585,85.5365,85.5559,81966.0
2024-05-17 15:10:00,88.21,88.3,88.2,88.29,96762.0,85.5559,85.6432,85.5462,85.6335,96762.0
2024-05-17 15:20:00,88.29,88.35,88.28,88.3,55495.0,85.6335,85.6917,85.6238,85.6432,55495.0
2024-05-17 15:30:00,88.3,88.3,88.23,88.27,107937.0,85.6432,85.6432,85.5753,85.6141,107937.0
2024-05-17 15:40:00,88.27,88.28,88.14,88.2,173248.0,85.6141,85.6238,85.4881,85.5462,173248.0
2024-05-17 15:50:00,88.19,88.33,88.15,88.33,645267.0,85.5365,85.6723,85.4977,85.6723,645267.0
2024-05-20 09:30:00,88.19,88.19,87.77,87.81,176739.0,85.5365,85.5365,85.1292,85.168,176739.0
2024-05-20 09:40:00,87.82,88.09,87.81,88.09,74490.0,85.1777,85.4396,85.168,85.4396,74490.0
2024-05-20 09:50:00,88.09,88.29,88.08,88.22,57332.0,85.4396,85.6335,85.4299,85.5656,57332.0
2024-05-20 10:00:00,88.23,88.24,88.09,88.14,41501.0,85.5753,85.585,85.4396,85.4881,41501.0
2024-05-20 10:10:00,88.14,88.15,88.06,88.1,29858.0,85.4881,85.4977,85.4105,85.4493,29858.0
2024-05-20 10:20:00,88.1,88.16,88.09,88.14,51278.0,85.4493,85.5074,85.4396,85.4881,51278.0
2024-05-20 10:30:00,88.15,88.17,88.08,88.1,25605.0,85.4977,85.5171,85.4299,85.4493,25605.0
2024-05-20 10:40:00,88.11,88.25,88.11,88.23,33530.0,85.459,85.5947,85.459,85.5753,33530.0
2024-05-20 10:50:00,88.24,88.26,88.2,88.25,73368.0,85.585,85.6044,85.5462,85.5947,73368.0
2024-05-20 11:00:00,88.26,88.32,88.24,88.26,28226.0,85.6044,85.6626,85.585,85.6044,28226.0
2024-05-20 11:10:00,88.27,88.39,88.26,88.37,22275.0,85.6141,85.7305,85.6044,85.7111,22275.0
2024-05-20 11:20:00,88.38,88.39,88.34,88.36,24189.0,85.7208,85.7305,85.682,85.7014,24189.0
2024-05-20 11:30:00,88.36,88.38,88.34,88.36,27314.0,85.7014,85.7208,85.682,85.7014,27314.0
2024-05-20 11:40:00,88.36,88.37,88.31,88.33,28866.0,85.7014,85.7111,85.6529,85.6723,28866.0
2024-05-20 11:50:00,88.33,88.35,88.32,88.33,24430.0,85.6723,85.6917,85.6626,85.6723,24430.0
2024-05-20 12:00:00,88.33,88.34,88.25,88.26,40114.0,85.6723,85.682,85.5947,85.6044,40114.0
2024-05-20 12:10:00,88.26,88.26,88.23,88.24,27176.0,85.6044,85.6044,85.5753,85.585,27176.0
2024-05-20 12:20:00,88.25,88.25,88.19,88.23,22054.0,85.5947,85.5947,85.5365,85.5753,22054.0
2024-05-20 12:30:00,88.23,88.25,88.17,88.2,33069.0,85.5753,85.5947,85.5171,85.5462,33069.0
2024-05-20 12:40:00,88.19,88.21,88.11,88.11,47320.0,85.5365,85.5559,85.459,85.459,47320.0
2024-05-20 12:50:00,88.12,88.14,88.05,88.12,34049.0,85.4687,85.4881,85.4008,85.4687,34049.0
2024-05-20 13:00:00,88.12,88.12,88.09,88.09,41638.0,85.4687,85.4687,85.4396,85.4396,41638.0
2024-05-20 13:10:00,88.09,88.17,88.09,88.15,49808.0,85.4396,85.5171,85.4396,85.4977,49808.0
2024-05-20 13:20:00,88.14,88.16,88.07,88.09,26880.0,85.4881,85.5074,85.4202,85.4396,26880.0
2024-05-20 13:30:00,88.08,88.08,88.03,88.06,24980.0,85.4299,85.4299,85.3814,85.4105,24980.0
2024-05-20 13:40:00,88.05,88.06,88.0,88.0,28580.0,85.4008,85.4105,85.3523,85.3523,28580.0
2024-05-20 13:50:00,88.0,88.01,87.95,87.95,41876.0,85.3523,85.362,85.3038,85.3038,41876.0
2024-05-20 14:00:00,87.95,87.96,87.79,87.89,62915.0,85.3038,85.3135,85.1486,85.2456,62915.0
2024-05-20 14:10:00,87.9,87.96,87.88,87.94,33085.0,85.2553,85.3135,85.2359,85.2941,33085.0
2024-05-20 14:20:00,87.95,88.01,87.95,88.0,19330.0,85.3038,85.362,85.3038,85.3523,19330.0
2024-05-20 14:30:00,88.0,88.0,87.9,87.91,39032.0,85.3523,85.3523,85.2553,85.265,39032.0
2024-05-20 14:40:00,87.91,87.93,87.85,87.86,35863.0,85.265,85.2844,85.2068,85.2165,35863.0
2024-05-20 14:50:00,87.86,87.87,87.82,87.82,32642.0,85.2165,85.2262,85.1777,85.1777,32642.0
2024-05-20 15:00:00,87.82,87.88,87.8,87.88,43507.0,85.1777,85.2359,85.1583,85.2359,43507.0
2024-05-20 15:10:00,87.88,87.94,87.87,87.88,57739.0,85.2359,85.2941,85.2262,85.2359,57739.0
2024-05-20 15:20:00,87.88,87.88,87.82,87.86,44158.0,85.2359,85.2359,85.1777,85.2165,44158.0
2024-05-20 15:30:00,87.87,87.87,87.76,87.8,69770.0,85.2262,85.2262,85.1195,85.1583,69770.0
2024-05-20 15:40:00,87.81,87.83,87.68,87.72,147313.0,85.168,85.1874,85.0419,85.0807,147313.0
2024-05-20 15:50:00,87.71,87.8,87.7,87.78,460955.0,85.071,85.1583,85.0613,85.1389,460955.0
2024-05-21 09:30:00,87.61,87.66,87.41,87.46,183287.0,84.974,85.0225,84.78,84.8285,183287.0
2024-05-21 09:40:00,87.47,87.79,87.46,87.7,52905.0,84.8382,85.1486,84.8285,85.0613,52905.0
2024-05-21 09:50:00,87.71,87.74,87.61,87.62,30807.0,85.071,85.1001,84.974,84.9837,30807.0
2024-05-21 10:00:00,87.62,87.79,87.59,87.79,27786.0,84.9837,85.1486,84.9546,85.1486,27786.0
2024-05-21 10:10:00,87.82,87.91,87.81,87.91,39367.0,85.1777,85.265,85.168,85.265,39367.0
2024-05-21 10:20:00,87.91,87.92,87.81,87.81,46842.0,85.265,85.2747,85.168,85.168,46842.0
2024-05-21 10:30:00,87.8,87.8,87.67,87.75,35800.0,85.1583,85.1583,85.0322,85.1098,35800.0
2024-05-21 10:40:00,87.75,87.76,87.67,87.71,25633.0,85.1098,85.1195,85.0322,85.071,25633.0
2024-05-21 10:50:00,87.69,87.7,87.61,87.66,36312.0,85.0516,85.0613,84.974,85.0225,36312.0
2024-05-21 11:00:00,87.66,87.67,87.62,87.65,20997.0,85.0225,85.0322,84.9837,85.0128,20997.0
2024-05-21 11:10:00,87.65,87.74,87.64,87.72,15617.0,85.0128,85.1001,85.0031,85.0807,15617.0
2024-05-21 11:20:00,87.72,87.73,87.66,87.67,21722.0,85.0807,85.0904,85.0225,85.0322,21722.0
2024-05-21 11:30:00,87.67,87.67,87.6,87.6,13589.0,85.0322,85.0322,84.9643,84.9643,13589.0
2024-05-21 11:40:00,87.6,87.62,87.54,87.54,24306.0,84.9643,84.9837,84.9061,84.9061,24306.0
2024-05-21 11:50:00,87.54,87.55,87.49,87.49,21551.0,84.9061,84.9158,84.8576,84.8576,21551.0
2024-05-21 12:00:00,87.5,87.54,87.5,87.51,15820.0,84.8673,84.9061,84.8673,84.877,15820.0
2024-05-21 12:10:00,87.52,87.54,87.51,87.54,7356.0,84.8867,84.9061,84.877,84.9061,7356.0
2024-05-21 12:20:00,87.53,87.57,87.52,87.56,9624.0,84.8964,84.9352,84.8867,84.9255,9624.0
2024-05-21 12:30:00,87.57,87.58,87.53,87.56,18219.0,84.9352,84.9449,84.8964,84.9255,18219.0
2024-05-21 12:40:00,87.56,87.64,87.56,87.64,17718.0,84.9255,85.0031,84.9255,85.0031,17718.0
2024-05-21 12:50:00,87.64,87.65,87.59,87.61,16606.0,85.0031,85.0128,84.9546,84.974,16606.0
2024-05-21 13:00:00,87.6,87.6,87.56,87.59,20633.0,84.9643,84.9643,84.9255,84.9546,20633.0
2024-05-21 13:10:00,87.59,87.63,87.56,87.59,16338.0,84.9546,84.9934,84.9255,84.9546,16338.0
2024-05-21 13:20:00,87.58,87.58,87.51,87.53,45543.0,84.9449,84.9449,84.877,84.8964,45543.0
2024-05-21 13:30:00,87.54,87.6,87.54,87.59,14939.0,84.9061,84.9643,84.9061,84.9546,14939.0
2024-05-21 13:40:00,87.59,87.65,87.59,87.62,33897.0,84.9546,85.0128,84.9546,84.9837,33897.0
2024-05-21 13:50:00,87.62,87.69,87.62,87.66,49671.0,84.9837,85.0516,84.9837,85.0225,49671.0
2024-05-21 14:00:00,87.66,87.66,87.61,87.64,17667.0,85.0225,85.0225,84.974,85.0031,17667.0
2024-05-21 14:10:00,87.64,87.64,87.58,87.61,17970.0,85.0031,85.0031,84.9449,84.974,17970.0
2024-05-21 14:20:00,87.61,87.66,87.6,87.6,15316.0,84.974,85.0225,84.9643,84.9643,15316.0
2024-05-21 14:30:00,87.6,87.62,87.55,87.55,15960.0,84.9643,84.9837,84.9158,84.9158,15960.0
2024-05-21 14:40:00,87.54,87.54,87.43,87.49,50133.0,84.9061,84.9061,84.7994,84.8576,50133.0
2024-05-21 14:50:00,87.48,87.52,87.48,87.52,15418.0,84.8479,84.8867,84.8479,84.8867,15418.0
2024-05-21 15:00:00,87.52,87.55,87.46,87.5,38201.0,84.8867,84.9158,84.8285,84.8673,38201.0
2024-05-21 15:10:00,87.49,87.59,87.48,87.59,82565.0,84.8576,84.9546,84.8479,84.9546,82565.0
2024-05-21 15:20:00,87.59,87.67,87.57,87.63,217137.0,84.9546,85.0322,84.9352,84.9934,217137.0
2024-05-21 15:30:00,87.63,87.72,87.6,87.67,126378.0,84.9934,85.0807,84.9643,85.0322,126378.0
2024-05-21 15:40:00,87.67,87.68,87.58,87.62,83258.0,85.0322,85.0419,84.9449,84.9837,83258.0
2024-05-21 15:50:00,87.63,87.77,87.61,87.74,295719.0,84.9934,85.1292,84.974,85.1001,295719.0
2024-05-22 09:30:00,87.46,87.6,87.39,87.58,138973.0,84.8285,84.9643,84.7606,84.9449,138973.0
2024-05-22 09:40:00,87.6,87.8,87.56,87.59,81548.0,84.9643,85.1583,84.9255,84.9546,81548.0
2024-05-22 09:50:00,87.61,87.68,87.57,87.67,30901.0,84.974,85.0419,84.9352,85.0322,30901.0
2024-05-22 10:00:00,87.66,87.67,87.37,87.51,49767.0,85.0225,85.0322,84.7412,84.877,49767.0
2024-05-22 10:10:00,87.5,87.57,87.49,87.55,21469.0,84.8673,84.9352,84.8576,84.9158,21469.0
2024-05-22 10:20:00,87.55,87.62,87.55,87.57,17261.0,84.9158,84.9837,84.9158,84.9352,17261.0
2024-05-22 10:30:00,87.59,87.65,87.56,87.56,29682.0,84.9546,85.0128,84.9255,84.9255,29682.0
2024-05-22 10:40:00,87.56,87.59,87.54,87.59,19619.0,84.9255,84.9546,84.9061,84.9546,19619.0
2024-05-22 10:50:00,87.6,87.68,87.6,87.68,14396.0,84.9643,85.0419,84.9643,85.0419,14396.0
2024-05-22 11:00:00,87.69,87.72,87.58,87.63,26194.0,85.0516,85.0807,84.9449,84.9934,26194.0
2024-05-22 11:10:00,87.62,87.62,87.57,87.58,18780.0,84.9837,84.9837,84.9352,84.9449,18780.0
2024-05-22 11:20:00,87.58,87.6,87.54,87.55,16143.0,84.9449,84.9643,84.9061,84.9158,16143.0
2024-05-22 11:30:00,87.54,87.54,87.47,87.48,7731.0,84.9061,84.9061,84.8382,84.8479,7731.0
2024-05-22 11:40:00,87.43,87.5,87.42,87.5,13699.0,84.7994,84.8673,84.7897,84.8673,13699.0
2024-05-22 11:50:00,87.51,87.51,87.39,87.47,27726.0,84.877,84.877,84.7606,84.8382,27726.0
2024-05-22 12:00:00,87.47,87.54,87.47,87.54,13851.0,84.8382,84.9061,84.8382,84.9061,13851.0
2024-05-22 12:10:00,87.54,87.59,87.53,87.55,18574.0,84.9061,84.9546,84.8964,84.9158,18574.0
2024-05-22 12:20:00,87.54,87.58,87.52,87.57,10788.0,84.9061,84.9449,84.8867,84.9352,10788.0
2024-05-22 12:30:00,87.58,87.58,87.55,87.56,9517.0,84.9449,84.9449,84.9158,84.9255,9517.0
2024-05-22 12:40:00,87.56,87.57,87.52,87.55,15151.0,84.9255,84.9352,84.8867,84.9158,15151.0
2024-05-22 12:50:00,87.55,87.58,87.53,87.56,11874.0,84.9158,84.9449,84.8964,84.9255,11874.0
2024-05-22 13:00:00,87.57,87.63,87.56,87.61,25507.0,84.9352,84.9934,84.9255,84.974,25507.0
2024-05-22 13:10:00,87.62,87.65,87.61,87.62,17248.0,84.9837,85.0128,84.974,84.9837,17248.0
2024-05-22 13:20:00,87.62,87.62,87.48,87.48,18843.0,84.9837,84.9837,84.8479,84.8479,18843.0
2024-05-22 13:30:00,87.49,87.54,87.4,87.44,43109.0,84.8576,84.9061,84.7703,84.8091,43109.0
2024-05-22 13:40:00,87.43,87.52,87.4,87.52,37926.0,84.7994,84.8867,84.7703,84.8867,37926.0
2024-05-22 13:50:00,87.53,87.58,87.52,87.57,21421.0,84.8964,84.9449,84.8867,84.9352,21421.0
2024-05-22 14:00:00,87.56,87.57,87.3,87.4,150230.0,84.9255,84.9352,84.6733,84.7703,150230.0
2024-05-22 14:10:00,87.39,87.39,87.16,87.17,333130.0,84.7606,84.7606,84.5375,84.5472,333130.0
2024-05-22 14:20:00,87.17,87.19,86.91,86.92,295267.0,84.5472,84.5666,84.2951,84.3048,295267.0
2024-05-22 14:30:00,86.91,86.99,86.88,86.9,117750.0,84.2951,84.3727,84.266,84.2854,117750.0
2024-05-22 14:40:00,86.89,86.99,86.84,86.97,81908.0,84.2757,84.3727,84.2272,84.3533,81908.0
2024-05-22 14:50:00,86.97,87.02,86.95,86.95,29319.0,84.3533,84.4017,84.3339,84.3339,29319.0
2024-05-22 15:00:00,86.94,87.0,86.91,86.98,38486.0,84.3242,84.3824,84.2951,84.363,38486.0
2024-05-22 15:10:00,86.98,86.98,86.79,86.81,74373.0,84.363,84.363,84.1787,84.1981,74373.0
2024-05-22 15:20:00,86.82,86.92,86.82,86.9,58425.0,84.2078,84.3048,84.2078,84.2854,58425.0
2024-05-22 15:30:00,86.9,87.06,86.88,86.9,102996.0,84.2854,84.4405,84.266,84.2854,102996.0
2024-05-22 15:40:00,86.91,86.92,86.76,86.77,259057.0,84.2951,84.3048,84.1496,84.1593,259057.0
2024-05-22 15:50:00,86.77,86.99,86.73,86.98,593652.0,84.1593,84.3727,84.1205,84.363,593652.0
2024-05-23 09:30:00,86.97,87.01,86.23,86.42,155991.0,84.3533,84.392,83.6355,83.8198,155991.0
2024-05-23 09:40:00,86.42,86.63,86.32,86.35,100334.0,83.8198,84.0235,83.7228,83.7519,100334.0
2024-05-23 09:50:00,86.34,86.35,86.11,86.16,92145.0,83.7422,83.7519,83.5191,83.5676,92145.0
2024-05-23 10:00:00,86.15,86.3,86.05,86.27,101430.0,83.5579,83.7034,83.4609,83.6743,101430.0
2024-05-23 10:10:00,86.27,86.43,86.25,86.35,66117.0,83.6743,83.8295,83.6549,83.7519,66117.0
2024-05-23 10:20:00,86.35,86.35,86.2,86.22,61603.0,83.7519,83.7519,83.6064,83.6258,61603.0
2024-05-23 10:30:00,86.24,86.26,86.07,86.26,43042.0,83.6452,83.6646,83.4803,83.6646,43042.0
2024-05-23 10:40:00,86.27,86.28,86.08,86.09,78612.0,83.6743,83.684,83.49,83.4997,78612.0
2024-05-23 10:50:00,86.08,86.08,85.98,86.0,32731.0,83.49,83.49,83.393,83.4124,32731.0
2024-05-23 11:00:00,85.99,86.17,85.96,86.15,191840.0,83.4027,83.5773,83.3736,83.5579,191840.0
2024-05-23 11:10:00,86.16,86.2,86.07,86.08,30617.0,83.5676,83.6064,83.4803,83.49,30617.0
2024-05-23 11:20:00,86.08,86.21,86.06,86.16,50819.0,83.49,83.6161,83.4706,83.5676,50819.0
2024-05-23 11:30:00,86.17,86.29,86.16,86.29,32007.0,83.5773,83.6937,83.5676,83.6937,32007.0
2024-05-23 11:40:00,86.3,86.31,86.27,86.3,29904.0,83.7034,83.7131,83.6743,83.7034,29904.0
2024-05-23 11:50:00,86.3,86.4,86.27,86.34,20722.0,83.7034,83.8004,83.6743,83.7422,20722.0
2024-05-23 12:00:00,86.31,86.36,86.24,86.25,17559.0,83.7131,83.7616,83.6452,83.6549,17559.0
2024-05-23 12:10:00,86.25,86.25,86.09,86.13,43281.0,83.6549,83.6549,83.4997,83.5385,43281.0
2024-05-23 12:20:00,86.12,86.23,86.12,86.22,14756.0,83.5288,83.6355,83.5288,83.6258,14756.0
2024-05-23 12:30:00,86.23,86.27,86.22,86.22,14433.0,83.6355,83.6743,83.6258,83.6258,14433.0
2024-05-23 12:40:00,86.22,86.22,86.03,86.06,47881.0,83.6258,83.6258,83.4415,83.4706,47881.0
2024-05-23 12:50:00,86.07,86.09,85.97,85.97,48333.0,83.4803,83.4997,83.3833,83.3833,48333.0
2024-05-23 13:00:00,85.97,85.97,85.85,85.87,78423.0,83.3833,83.3833,83.267,83.2863,78423.0
2024-05-23 13:10:00,85.86,85.92,85.83,85.83,76804.0,83.2767,83.3348,83.2476,83.2476,76804.0
2024-05-23 13:20:00,85.83,85.83,85.72,85.79,59562.0,83.2476,83.2476,83.1409,83.2088,59562.0
2024-05-23 13:30:00,85.79,85.79,85.54,85.54,74906.0,83.2088,83.2088,82.9663,82.9663,74906.0
2024-05-23 13:40:00,85.55,85.66,85.46,85.48,160332.0,82.976,83.0827,82.8887,82.9081,160332.0
2024-05-23 13:50:00,85.49,85.56,85.4,85.43,152327.0,82.9178,82.9857,82.8305,82.8596,152327.0
2024-05-23 14:00:00,85.42,85.46,85.34,85.45,109380.0,82.8499,82.8887,82.7723,82.879,109380.0
2024-05-23 14:10:00,85.45,85.47,85.35,85.35,69127.0,82.879,82.8984,82.782,82.782,69127.0
2024-05-23 14:20:00,85.36,85.44,85.33,85.34,176773.0,82.7917,82.8693,82.7626,82.7723,176773.0
2024-05-23 14:30:00,85.33,85.46,85.3,85.43,116807.0,82.7626,82.8887,82.7335,82.8596,116807.0
2024-05-23 14:40:00,85.42,85.48,85.39,85.39,93902.0,82.8499,82.9081,82.8208,82.8208,93902.0
2024-05-23 14:50:00,85.39,85.39,85.31,85.31,77723.0,82.8208,82.8208,82.7432,82.7432,77723.0
2024-05-23 15:00:00,85.31,85.45,85.3,85.4,112041.0,82.7432,82.879,82.7335,82.8305,112041.0
2024-05-23 15:10:00,85.4,85.42,85.29,85.32,113981.0,82.8305,82.8499,82.7238,82.7529,113981.0
2024-05-23 15:20:00,85.33,85.41,85.33,85.35,98316.0,82.7626,82.8402,82.7626,82.782,98316.0
2024-05-23 15:30:00,85.35,85.4,85.3,85.31,140365.0,82.782,82.8305,82.7335,82.7432,140365.0
2024-05-23 15:40:00,85.31,85.32,85.14,85.16,347893.0,82.7432,82.7529,82.5783,82.5977,347893.0
2024-05-23 15:50:00,85.16,85.21,85.02,85.07,624531.0,82.5977,82.6462,82.4619,82.5104,624531.0
2024-05-24 09:30:00,85.6,85.74,85.25,85.35,309171.0,83.0245,83.1603,82.685,82.782,309171.0
2024-05-24 09:40:00,85.35,85.41,85.05,85.05,60768.0,82.782,82.8402,82.491,82.491,60768.0
2024-05-24 09:50:00,85.05,85.21,85.0,85.2,76394.0,82.491,82.6462,82.4425,82.6365,76394.0
2024-05-24 10:00:00,85.21,85.38,85.21,85.24,175054.0,82.6462,82.8111,82.6462,82.6753,175054.0
2024-05-24 10:10:00,85.28,85.38,85.2,85.27,48555.0,82.7141,82.8111,82.6365,82.7044,48555.0
2024-05-24 10:20:00,85.27,85.36,85.27,85.32,25597.0,82.7044,82.7917,82.7044,82.7529,25597.0
2024-05-24 10:30:00,85.33,85.35,85.18,85.18,73088.0,82.7626,82.782,82.6171,82.6171,73088.0
2024-05-24 10:40:00,85.17,85.18,85.05,85.13,64556.0,82.6074,82.6171,82.491,82.5686,64556.0
2024-05-24 10:50:00,85.13,85.25,85.13,85.24,40467.0,82.5686,82.685,82.5686,82.6753,40467.0
2024-05-24 11:00:00,85.24,85.36,85.2,85.34,25398.0,82.6753,82.7917,82.6365,82.7723,25398.0
2024-05-24 11:10:00,85.34,85.46,85.33,85.41,28835.0,82.7723,82.8887,82.7626,82.8402,28835.0
2024-05-24 11:20:00,85.41,85.42,85.31,85.33,24865.0,82.8402,82.8499,82.7432,82.7626,24865.0
2024-05-24 11:30:00,85.32,85.39,85.27,85.28,73847.0,82.7529,82.8208,82.7044,82.7141,73847.0
2024-05-24 11:40:00,85.28,85.31,85.21,85.23,20824.0,82.7141,82.7432,82.6462,82.6656,20824.0
2024-05-24 11:50:00,85.23,85.25,85.21,85.21,31380.0,82.6656,82.685,82.6462,82.6462,31380.0
2024-05-24 12:00:00,85.21,85.3,85.18,85.29,40278.0,82.6462,82.7335,82.6171,82.7238,40278.0
2024-05-24 12:10:00,85.3,85.42,85.29,85.39,27988.0,82.7335,82.8499,82.7238,82.8208,27988.0
2024-05-24 12:20:00,85.39,85.41,85.29,85.29,25162.0,82.8208,82.8402,82.7238,82.7238,25162.0
2024-05-24 12:30:00,85.3,85.33,85.22,85.25,57456.0,82.7335,82.7626,82.6559,82.685,57456.0
2024-05-24 12:40:00,85.24,85.25,85.21,85.25,23833.0,82.6753,82.685,82.6462,82.685,23833.0
2024-05-24 12:50:00,85.24,85.24,85.13,85.14,21922.0,82.6753,82.6753,82.5686,82.5783,21922.0
2024-05-24 13:00:00,85.14,85.14,85.08,85.09,19133.0,82.5783,82.5783,82.5201,82.5298,19133.0
2024-05-24 13:10:00,85.09,85.25,85.08,85.24,17827.0,82.5298,82.685,82.5201,82.6753,17827.0
2024-05-24 13:20:00,85.25,85.33,85.24,85.26,20625.0,82.685,82.7626,82.6753,82.6947,20625.0
2024-05-24 13:30:00,85.26,85.31,85.25,85.31,23995.0,82.6947,82.7432,82.685,82.7432,23995.0
2024-05-24 13:40:00,85.3,85.3,85.23,85.23,22882.0,82.7335,82.7335,82.6656,82.6656,22882.0
2024-05-24 13:50:00,85.23,85.25,85.18,85.19,35115.0,82.6656,82.685,82.6171,82.6268,35115.0
2024-05-24 14:00:00,85.2,85.23,85.18,85.22,12776.0,82.6365,82.6656,82.6171,82.6559,12776.0
2024-05-24 14:10:00,85.22,85.22,85.17,85.19,38143.0,82.6559,82.6559,82.6074,82.6268,38143.0
2024-05-24 14:20:00,85.18,85.18,85.08,85.08,278550.0,82.6171,82.6171,82.5201,82.5201,278550.0
2024-05-24 14:30:00,85.09,85.21,85.07,85.2,47315.0,82.5298,82.6462,82.5104,82.6365,47315.0
2024-05-24 14:40:00,85.2,85.22,85.17,85.17,36858.0,82.6365,82.6559,82.6074,82.6074,36858.0
2024-05-24 14:50:00,85.17,85.19,85.12,85.15,30953.0,82.6074,82.6268,82.5589,82.588,30953.0
2024-05-24 15:00:00,85.14,85.15,85.02,85.09,42118.0,82.5783,82.588,82.4619,82.5298,42118.0
2024-05-24 15:10:00,85.1,85.17,85.08,85.15,32847.0,82.5395,82.6074,82.5201,82.588,32847.0
2024-05-24 15:20:00,85.16,85.16,85.04,85.06,237621.0,82.5977,82.5977,82.4813,82.5007,237621.0
2024-05-24 15:30:00,85.05,85.21,85.04,85.16,223617.0,82.491,82.6462,82.4813,82.5977,223617.0
2024-05-24 15:40:00,85.16,85.16,85.06,85.08,234314.0,82.5977,82.5977,82.5007,82.5201,234314.0
2024-05-24 15:50:00,85.08,85.11,85.02,85.11,592900.0,82.5201,82.5492,82.4619,82.5492,592900.0
2024-05-28 09:30:00,85.75,85.75,85.22,85.27,168152.0,83.17,83.17,82.6559,82.7044,168152.0
2024-05-28 09:40:00,85.28,85.74,85.19,85.73,112352.0,82.7141,83.1603,82.6268,83.1506,112352.0
2024-05-28 09:50:00,85.73,85.87,85.54,85.7,109504.0,83.1506,83.2863,82.9663,83.1215,109504.0
2024-05-28 10:00:00,85.7,85.72,85.43,85.45,95160.0,83.1215,83.1409,82.8596,82.879,95160.0
2024-05-28 10:10:00,85.45,85.54,85.38,85.51,46240.0,82.879,82.9663,82.8111,82.9372,46240.0
2024-05-28 10:20:00,85.5,85.5,85.32,85.34,55136.0,82.9275,82.9275,82.7529,82.7723,55136.0
2024-05-28 10:30:00,85.33,85.36,85.22,85.25,67264.0,82.7626,82.7917,82.6559,82.685,67264.0
2024-05-28 10:40:00,85.24,85.27,85.17,85.17,50519.0,82.6753,82.7044,82.6074,82.6074,50519.0
2024-05-28 10:50:00,85.18,85.24,85.14,85.16,63507.0,82.6171,82.6753,82.5783,82.5977,63507.0
2024-05-28 11:00:00,85.16,85.16,85.04,85.12,167139.0,82.5977,82.5977,82.4813,82.5589,167139.0
2024-05-28 11:10:00,85.13,85.21,85.1,85.2,25649.0,82.5686,82.6462,82.5395,82.6365,25649.0
2024-05-28 11:20:00,85.2,85.23,85.17,85.21,14764.0,82.6365,82.6656,82.6074,82.6462,14764.0
2024-05-28 11:30:00,85.2,85.27,85.2,85.23,51565.0,82.6365,82.7044,82.6365,82.6656,51565.0
2024-05-28 11:40:00,85.23,85.33,85.16,85.17,25387.0,82.6656,82.7626,82.5977,82.6074,25387.0
2024-05-28 11:50:00,85.17,85.25,85.17,85.22,13656.0,82.6074,82.685,82.6074,82.6559,13656.0
2024-05-28 12:00:00,85.23,85.29,85.15,85.17,86889.0,82.6656,82.7238,82.588,82.6074,86889.0
2024-05-28 12:10:00,85.17,85.21,85.13,85.14,19225.0,82.6074,82.6462,82.5686,82.5783,19225.0
2024-05-28 12:20:00,85.14,85.17,85.09,85.16,32599.0,82.5783,82.6074,82.5298,82.5977,32599.0
2024-05-28 12:30:00,85.16,85.22,85.13,85.21,22031.0,82.5977,82.6559,82.5686,82.6462,22031.0
2024-05-28 12:40:00,85.22,85.22,85.09,85.11,29540.0,82.6559,82.6559,82.5298,82.5492,29540.0
2024-05-28 12:50:00,85.12,85.12,85.06,85.09,31574.0,82.5589,82.5589,82.5007,82.5298,31574.0
2024-05-28 13:00:00,85.09,85.11,84.99,85.11,67960.0,82.5298,82.5492,82.4328,82.5492,67960.0
2024-05-28 13:10:00,85.1,85.11,85.03,85.04,33244.0,82.5395,82.5492,82.4716,82.4813,33244.0
2024-05-28 13:20:00,85.04,85.05,84.93,84.93,32445.0,82.4813,82.491,82.3746,82.3746,32445.0
2024-05-28 13:30:00,84.93,85.0,84.91,84.98,22582.0,82.3746,82.4425,82.3552,82.4231,22582.0
2024-05-28 13:40:00,84.98,84.98,84.84,84.84,39020.0,82.4231,82.4231,82.2873,82.2873,39020.0
2024-05-28 13:50:00,84.84,84.88,84.79,84.88,75029.0,82.2873,82.3261,82.2388,82.3261,75029.0
2024-05-28 14:00:00,84.87,84.88,84.79,84.88,31119.0,82.3164,82.3261,82.2388,82.3261,31119.0
2024-05-28 14:10:00,84.88,84.9,84.84,84.88,30202.0,82.3261,82.3455,82.2873,82.3261,30202.0
2024-05-28 14:20:00,84.88,84.89,84.59,84.61,61324.0,82.3261,82.3358,82.0449,82.0643,61324.0
2024-05-28 14:30:00,84.61,84.61,84.52,84.57,56796.0,82.0643,82.0643,81.977,82.0255,56796.0
2024-05-28 14:40:00,84.57,84.66,84.57,84.61,47422.0,82.0255,82.1128,82.0255,82.0643,47422.0
2024-05-28 14:50:00,84.62,84.7,84.6,84.66,54610.0,82.074,82.1516,82.0546,82.1128,54610.0
2024-05-28 15:00:00,84.66,84.66,84.55,84.61,178380.0,82.1128,82.1128,82.0061,82.0643,178380.0
2024-05-28 15:10:00,84.61,84.69,84.6,84.68,44969.0,82.0643,82.1419,82.0546,82.1322,44969.0
2024-05-28 15:20:00,84.68,84.7,84.54,84.59,206909.0,82.1322,82.1516,81.9964,82.0449,206909.0
2024-05-28 15:30:00,84.6,84.7,84.6,84.64,85102.0,82.0546,82.1516,82.0546,82.0934,85102.0
2024-05-28 15:40:00,84.64,84.73,84.59,84.69,95504.0,82.0934,82.1807,82.0449,82.1419,95504.0
2024-05-28 15:50:00,84.68,84.77,84.5,84.58,500733.0,82.1322,82.2194,81.9576,82.0352,500733.0
2024-05-29 09:30:00,83.77,83.89,83.4,83.85,338273.0,81.2495,81.3659,80.8907,81.3271,338273.0
2024-05-29 09:40:00,83.85,83.85,83.49,83.52,93714.0,81.3271,81.3271,80.978,81.0071,93714.0
2024-05-29 09:50:00,83.51,83.55,83.45,83.53,93724.0,80.9974,81.0362,80.9392,81.0168,93724.0
2024-05-29 10:00:00,83.53,83.63,83.51,83.63,61127.0,81.0168,81.1137,80.9974,81.1137,61127.0
2024-05-29 10:10:00,83.62,83.67,83.51,83.54,43969.0,81.104,81.1525,80.9974,81.0265,43969.0
2024-05-29 10:20:00,83.55,83.56,83.43,83.47,40317.0,81.0362,81.0459,80.9198,80.9586,40317.0
2024-05-29 10:30:00,83.46,83.55,83.39,83.55,66051.0,80.9489,81.0362,80.881,81.0362,66051.0
2024-05-29 10:40:00,83.55,83.62,83.53,83.6,40659.0,81.0362,81.104,81.0168,81.0846,40659.0
2024-05-29 10:50:00,83.61,83.66,83.49,83.51,69860.0,81.0943,81.1428,80.978,80.9974,69860.0
2024-05-29 11:00:00,83.51,83.52,83.42,83.51,49955.0,80.9974,81.0071,80.9101,80.9974,49955.0
2024-05-29 11:10:00,83.5,83.59,83.47,83.57,43069.0,80.9877,81.075,80.9586,81.0556,43069.0
2024-05-29 11:20:00,83.57,83.69,83.57,83.67,18624.0,81.0556,81.1719,81.0556,81.1525,18624.0
2024-05-29 11:30:00,83.68,83.75,83.63,83.74,31109.0,81.1622,81.2301,81.1137,81.2204,31109.0
2024-05-29 11:40:00,83.74,83.74,83.66,83.72,36776.0,81.2204,81.2204,81.1428,81.201,36776.0
2024-05-29 11:50:00,83.73,83.77,83.71,83.72,55399.0,81.2107,81.2495,81.1913,81.201,55399.0
2024-05-29 12:00:00,83.71,83.71,83.51,83.56,53797.0,81.1913,81.1913,80.9974,81.0459,53797.0
2024-05-29 12:10:00,83.56,83.68,83.56,83.67,16997.0,81.0459,81.1622,81.0459,81.1525,16997.0
2024-05-29 12:20:00,83.68,83.74,83.67,83.73,24817.0,81.1622,81.2204,81.1525,81.2107,24817.0
2024-05-29 12:30:00,83.72,83.73,83.68,83.72,23659.0,81.201,81.2107,81.1622,81.201,23659.0
2024-05-29 12:40:00,83.71,83.76,83.68,83.73,23452.0,81.1913,81.2398,81.1622,81.2107,23452.0
2024-05-29 12:50:00,83.74,83.81,83.73,83.76,21068.0,81.2204,81.2883,81.2107,81.2398,21068.0
2024-05-29 13:00:00,83.76,83.78,83.61,83.64,112858.0,81.2398,81.2592,81.0943,81.1234,112858.0
2024-05-29 13:10:00,83.65,83.65,83.56,83.59,61217.0,81.1331,81.1331,81.0459,81.075,61217.0
2024-05-29 13:20:00,83.59,83.7,83.58,83.7,19296.0,81.075,81.1816,81.0653,81.1816,19296.0
2024-05-29 13:30:00,83.7,83.71,83.62,83.65,53800.0,81.1816,81.1913,81.104,81.1331,53800.0
2024-05-29 13:40:00,83.65,83.68,83.6,83.62,36229.0,81.1331,81.1622,81.0846,81.104,36229.0
2024-05-29 13:50:00,83.63,83.74,83.63,83.7,22279.0,81.1137,81.2204,81.1137,81.1816,22279.0
2024-05-29 14:00:00,83.7,83.7,83.62,83.65,34300.0,81.1816,81.1816,81.104,81.1331,34300.0
2024-05-29 14:10:00,83.65,83.65,83.56,83.58,56954.0,81.1331,81.1331,81.0459,81.0653,56954.0
2024-05-29 14:20:00,83.59,83.61,83.54,83.55,16676.0,81.075,81.0943,81.0265,81.0362,16676.0
2024-05-29 14:30:00,83.54,83.67,83.46,83.67,36247.0,81.0265,81.1525,80.9489,81.1525,36247.0
2024-05-29 14:40:00,83.67,83.74,83.49,83.5,58773.0,81.1525,81.2204,80.978,80.9877,58773.0
2024-05-29 14:50:00,83.5,83.51,83.46,83.49,51935.0,80.9877,80.9974,80.9489,80.978,51935.0
2024-05-29 15:00:00,83.5,83.56,83.47,83.52,83858.0,80.9877,81.0459,80.9586,81.0071,83858.0
2024-05-29 15:10:00,83.52,83.58,83.49,83.58,110058.0,81.0071,81.0653,80.978,81.0653,110058.0
2024-05-29 15:20:00,83.58,83.75,83.56,83.66,275624.0,81.0653,81.2301,81.0459,81.1428,275624.0
2024-05-29 15:30:00,83.65,83.85,83.62,83.85,312005.0,81.1331,81.3271,81.104,81.3271,312005.0
2024-05-29 15:40:00,83.85,83.88,83.78,83.83,401310.0,81.3271,81.3562,81.2592,81.3077,401310.0
2024-05-29 15:50:00,83.82,83.89,83.73,83.76,1170750.0,81.298,81.3659,81.2107,81.2398,1170750.0
2024-05-30 09:30:00,84.33,84.65,84.25,84.5,371805.0,81.7927,82.1031,81.7151,81.9576,371805.0
2024-05-30 09:40:00,84.51,84.59,84.24,84.34,234068.0,81.9673,82.0449,81.7054,81.8024,234068.0
2024-05-30 09:50:00,84.34,84.78,84.29,84.78,140291.0,81.8024,82.2291,81.7539,82.2291,140291.0
2024-05-30 10:00:00,84.79,84.79,84.59,84.64,107811.0,82.2388,82.2388,82.0449,82.0934,107811.0
2024-05-30 10:10:00,84.64,84.67,84.59,84.62,62163.0,82.0934,82.1225,82.0449,82.074,62163.0
2024-05-30 10:20:00,84.63,84.77,84.57,84.59,56223.0,82.0837,82.2194,82.0255,82.0449,56223.0
2024-05-30 10:30:00,84.58,84.71,84.55,84.71,42379.0,82.0352,82.1613,82.0061,82.1613,42379.0
2024-05-30 10:40:00,84.7,84.75,84.63,84.69,242965.0,82.1516,82.2,82.0837,82.1419,242965.0
2024-05-30 10:50:00,84.7,84.73,84.65,84.67,39099.0,82.1516,82.1807,82.1031,82.1225,39099.0
2024-05-30 11:00:00,84.67,84.73,84.65,84.7,36933.0,82.1225,82.1807,82.1031,82.1516,36933.0
2024-05-30 11:10:00,84.69,84.88,84.69,84.87,40145.0,82.1419,82.3261,82.1419,82.3164,40145.0
2024-05-30 11:20:00,84.88,84.89,84.79,84.82,70376.0,82.3261,82.3358,82.2388,82.2679,70376.0
2024-05-30 11:30:00,84.81,84.85,84.67,84.67,59081.0,82.2582,82.297,82.1225,82.1225,59081.0
2024-05-30 11:40:00,84.67,84.72,84.61,84.64,123355.0,82.1225,82.171,82.0643,82.0934,123355.0
2024-05-30 11:50:00,84.65,84.67,84.61,84.65,101317.0,82.1031,82.1225,82.0643,82.1031,101317.0
2024-05-30 12:00:00,84.65,84.74,84.64,84.73,35684.0,82.1031,82.1903,82.0934,82.1807,35684.0
2024-05-30 12:10:00,84.73,84.78,84.69,84.78,42332.0,82.1807,82.2291,82.1419,82.2291,42332.0
2024-05-30 12:20:00,84.78,84.81,84.74,84.77,35700.0,82.2291,82.2582,82.1903,82.2194,35700.0
2024-05-30 12:30:00,84.76,84.81,84.75,84.76,29407.0,82.2097,82.2582,82.2,82.2097,29407.0
2024-05-30 12:40:00,84.76,84.84,84.76,84.81,32618.0,82.2097,82.2873,82.2097,82.2582,32618.0
2024-05-30 12:50:00,84.8,84.89,84.8,84.88,135402.0,82.2485,82.3358,82.2485,82.3261,135402.0
2024-05-30 13:00:00,84.88,84.91,84.84,84.89,121528.0,82.3261,82.3552,82.2873,82.3358,121528.0
2024-05-30 13:10:00,84.88,84.89,84.8,84.82,19593.0,82.3261,82.3358,82.2485,82.2679,19593.0
2024-05-30 13:20:00,84.79,84.84,84.78,84.83,14637.0,82.2388,82.2873,82.2291,82.2776,14637.0
2024-05-30 13:30:00,84.84,84.91,84.84,84.89,42755.0,82.2873,82.3552,82.2873,82.3358,42755.0
2024-05-30 13:40:00,84.89,84.9,84.84,84.86,25294.0,82.3358,82.3455,82.2873,82.3067,25294.0
2024-05-30 13:50:00,84.86,84.88,84.82,84.86,34851.0,82.3067,82.3261,82.2679,82.3067,34851.0
2024-05-30 14:00:00,84.85,84.87,84.77,84.79,45073.0,82.297,82.3164,82.2194,82.2388,45073.0
2024-05-30 14:10:00,84.8,84.82,84.66,84.79,73277.0,82.2485,82.2679,82.1128,82.2388,73277.0
2024-05-30 14:20:00,84.79,84.83,84.7,84.81,246392.0,82.2388,82.2776,82.1516,82.2582,246392.0
2024-05-30 14:30:00,84.82,84.86,84.81,84.82,34054.0,82.2679,82.3067,82.2582,82.2679,34054.0
2024-05-30 14:40:00,84.81,84.89,84.81,84.88,71270.0,82.2582,82.3358,82.2582,82.3261,71270.0
2024-05-30 14:50:00,84.88,84.91,84.85,84.88,35667.0,82.3261,82.3552,82.297,82.3261,35667.0
2024-05-30 15:00:00,84.87,84.89,84.77,84.79,91781.0,82.3164,82.3358,82.2194,82.2388,91781.0
2024-05-30 15:10:00,84.8,84.87,84.79,84.82,54714.0,82.2485,82.3164,82.2388,82.2679,54714.0
2024-05-30 15:20:00,84.82,84.94,84.78,84.93,70239.0,82.2679,82.3843,82.2291,82.3746,70239.0
2024-05-30 15:30:00,84.93,84.97,84.79,84.83,151340.0,82.3746,82.4134,82.2388,82.2776,151340.0
2024-05-30 15:40:00,84.83,84.9,84.76,84.81,200585.0,82.2776,82.3455,82.2097,82.2582,200585.0
2024-05-30 15:50:00,84.8,85.04,84.79,85.02,706468.0,82.2485,82.4813,82.2388,82.4619,706468.0
2024-05-31 09:30:00,85.73,85.73,85.14,85.68,544156.0,83.1506,83.1506,82.5783,83.1021,544156.0
2024-05-31 09:40:00,85.69,85.85,85.48,85.54,247788.0,83.1118,83.267,82.9081,82.9663,247788.0
2024-05-31 09:50:00,85.53,85.77,85.52,85.77,134459.0,82.9566,83.1894,82.9469,83.1894,134459.0
2024-05-31 10:00:00,85.78,85.83,85.63,85.68,106686.0,83.1991,83.2476,83.0536,83.1021,106686.0
2024-05-31 10:10:00,85.68,85.72,85.51,85.67,95900.0,83.1021,83.1409,82.9372,83.0924,95900.0
2024-05-31 10:20:00,85.67,85.86,85.65,85.8,95843.0,83.0924,83.2767,83.073,83.2185,95843.0
2024-05-31 10:30:00,85.8,85.9,85.74,85.87,86573.0,83.2185,83.3154,83.1603,83.2863,86573.0
2024-05-31 10:40:00,85.86,85.94,85.79,85.88,98252.0,83.2767,83.3542,83.2088,83.296,98252.0
2024-05-31 10:50:00,85.88,85.99,85.85,85.94,68734.0,83.296,83.4027,83.267,83.3542,68734.0
2024-05-31 11:00:00,85.94,86.03,85.85,86.02,111460.0,83.3542,83.4415,83.267,83.4318,111460.0
2024-05-31 11:10:00,86.02,86.13,86.02,86.02,77544.0,83.4318,83.5385,83.4318,83.4318,77544.0
2024-05-31 11:20:00,86.01,86.08,85.99,86.01,59072.0,83.4221,83.49,83.4027,83.4221,59072.0
2024-05-31 11:30:00,86.02,86.03,85.84,85.87,117734.0,83.4318,83.4415,83.2573,83.2863,117734.0
2024-05-31 11:40:00,85.87,85.93,85.87,85.88,24926.0,83.2863,83.3445,83.2863,83.296,24926.0
2024-05-31 11:50:00,85.89,85.92,85.8,85.81,30964.0,83.3057,83.3348,83.2185,83.2282,30964.0
2024-05-31 12:00:00,85.8,85.8,85.66,85.75,66754.0,83.2185,83.2185,83.0827,83.17,66754.0
2024-05-31 12:10:00,85.74,85.8,85.67,85.7,27918.0,83.1603,83.2185,83.0924,83.1215,27918.0
2024-05-31 12:20:00,85.7,85.7,85.61,85.61,38676.0,83.1215,83.1215,83.0342,83.0342,38676.0
2024-05-31 12:30:00,85.6,85.66,85.59,85.65,24863.0,83.0245,83.0827,83.0148,83.073,24863.0
2024-05-31 12:40:00,85.66,85.71,85.63,85.65,26732.0,83.0827,83.1312,83.0536,83.073,26732.0
2024-05-31 12:50:00,85.65,85.67,85.61,85.67,24557.0,83.073,83.0924,83.0342,83.0924,24557.0
2024-05-31 13:00:00,85.67,85.76,85.67,85.75,20319.0,83.0924,83.1797,83.0924,83.17,20319.0
2024-05-31 13:10:00,85.74,85.84,85.72,85.82,45812.0,83.1603,83.2573,83.1409,83.2379,45812.0
2024-05-31 13:20:00,85.82,85.92,85.8,85.91,17108.0,83.2379,83.3348,83.2185,83.3251,17108.0
2024-05-31 13:30:00,85.92,85.92,85.86,85.89,17380.0,83.3348,83.3348,83.2767,83.3057,17380.0
2024-05-31 13:40:00,85.89,85.98,85.87,85.97,46897.0,83.3057,83.393,83.2863,83.3833,46897.0
2024-05-31 13:50:00,85.97,85.99,85.89,85.94,26169.0,83.3833,83.4027,83.3057,83.3542,26169.0
2024-05-31 14:00:00,85.94,86.01,85.9,86.01,28332.0,83.3542,83.4221,83.3154,83.4221,28332.0
2024-05-31 14:10:00,86.01,86.13,85.98,86.13,36816.0,83.4221,83.5385,83.393,83.5385,36816.0
2024-05-31 14:20:00,86.13,86.13,86.02,86.03,42567.0,83.5385,83.5385,83.4318,83.4415,42567.0
2024-05-31 14:30:00,86.04,86.1,86.02,86.08,32574.0,83.4512,83.5094,83.4318,83.49,32574.0
2024-05-31 14:40:00,86.08,86.17,86.06,86.12,58341.0,83.49,83.5773,83.4706,83.5288,58341.0
2024-05-31 14:50:00,86.12,86.17,86.07,86.16,49064.0,83.5288,83.5773,83.4803,83.5676,49064.0
2024-05-31 15:00:00,86.15,86.17,86.07,86.15,99021.0,83.5579,83.5773,83.4803,83.5579,99021.0
2024-05-31 15:10:00,86.14,86.23,86.13,86.22,106692.0,83.5482,83.6355,83.5385,83.6258,106692.0
2024-05-31 15:20:00,86.22,86.27,86.17,86.18,161184.0,83.6258,83.6743,83.5773,83.587,161184.0
2024-05-31 15:30:00,86.17,86.22,86.14,86.15,158749.0,83.5773,83.6258,83.5482,83.5579,158749.0
2024-05-31 15:40:00,86.15,86.5,86.14,86.5,235568.0,83.5579,83.8974,83.5482,83.8974,235568.0
2024-05-31 15:50:00,86.5,86.69,86.42,86.63,1015313.0,83.8974,84.0817,83.8198,84.0235,1015313.0
2024-06-03 09:30:00,86.83,86.98,86.53,86.72,318360.0,84.2175,84.363,83.9265,84.1108,318360.0
2024-06-03 09:40:00,86.73,86.98,86.65,86.69,147552.0,84.1205,84.363,84.0429,84.0817,147552.0
2024-06-03 09:50:00,86.7,86.8,86.48,86.52,156173.0,84.0914,84.1884,83.878,83.9168,156173.0
2024-06-03 10:00:00,86.54,86.94,86.54,86.81,145303.0,83.9362,84.3242,83.9362,84.1981,145303.0
2024-06-03 10:10:00,86.8,86.95,86.77,86.94,63376.0,84.1884,84.3339,84.1593,84.3242,63376.0
2024-06-03 10:20:00,86.94,86.98,86.85,86.85,208524.0,84.3242,84.363,84.2369,84.2369,208524.0
2024-06-03 10:30:00,86.85,86.85,86.71,86.72,47302.0,84.2369,84.2369,84.1011,84.1108,47302.0
2024-06-03 10:40:00,86.72,86.77,86.44,86.49,85437.0,84.1108,84.1593,83.8392,83.8877,85437.0
2024-06-03 10:50:00,86.5,86.66,86.48,86.55,56983.0,83.8974,84.0526,83.878,83.9459,56983.0
2024-06-03 11:00:00,86.55,86.65,86.45,86.64,55123.0,83.9459,84.0429,83.8489,84.0332,55123.0
2024-06-03 11:10:00,86.65,86.74,86.6,86.66,52283.0,84.0429,84.1302,83.9944,84.0526,52283.0
2024-06-03 11:20:00,86.64,86.71,86.54,86.6,38146.0,84.0332,84.1011,83.9362,83.9944,38146.0
2024-06-03 11:30:00,86.58,86.58,86.39,86.42,84207.0,83.975,83.975,83.7907,83.8198,84207.0
2024-06-03 11:40:00,86.42,86.52,86.39,86.49,66642.0,83.8198,83.9168,83.7907,83.8877,66642.0
2024-06-03 11:50:00,86.49,86.52,86.44,86.45,32986.0,83.8877,83.9168,83.8392,83.8489,32986.0
2024-06-03 12:00:00,86.44,86.49,86.38,86.41,22347.0,83.8392,83.8877,83.781,83.8101,22347.0
2024-06-03 12:10:00,86.42,86.48,86.2,86.27,36397.0,83.8198,83.878,83.6064,83.6743,36397.0
2024-06-03 12:20:00,86.27,86.29,86.2,86.21,70925.0,83.6743,83.6937,83.6064,83.6161,70925.0
2024-06-03 12:30:00,86.21,86.24,86.04,86.14,110079.0,83.6161,83.6452,83.4512,83.5482,110079.0
2024-06-03 12:40:00,86.15,86.2,86.11,86.14,55833.0,83.5579,83.6064,83.5191,83.5482,55833.0
2024-06-03 12:50:00,86.13,86.2,86.03,86.19,144796.0,83.5385,83.6064,83.4415,83.5967,144796.0
2024-06-03 13:00:00,86.18,86.18,86.03,86.04,50464.0,83.587,83.587,83.4415,83.4512,50464.0
2024-06-03 13:10:00,86.03,86.11,85.93,86.11,69375.0,83.4415,83.5191,83.3445,83.5191,69375.0
2024-06-03 13:20:00,86.12,86.21,86.1,86.2,33422.0,83.5288,83.6161,83.5094,83.6064,33422.0
2024-06-03 13:30:00,86.2,86.29,86.18,86.28,32735.0,83.6064,83.6937,83.587,83.684,32735.0
2024-06-03 13:40:00,86.29,86.36,86.25,86.31,69088.0,83.6937,83.7616,83.6549,83.7131,69088.0
2024-06-03 13:50:00,86.31,86.33,86.25,86.31,44835.0,83.7131,83.7325,83.6549,83.7131,44835.0
2024-06-03 14:00:00,86.31,86.4,86.29,86.35,43663.0,83.7131,83.8004,83.6937,83.7519,43663.0
2024-06-03 14:10:00,86.36,86.4,86.3,86.39,30998.0,83.7616,83.8004,83.7034,83.7907,30998.0
2024-06-03 14:20:00,86.39,86.45,86.35,86.37,21153.0,83.7907,83.8489,83.7519,83.7713,21153.0
2024-06-03 14:30:00,86.38,86.42,86.36,86.38,99941.0,83.781,83.8198,83.7616,83.781,99941.0
2024-06-03 14:40:00,86.39,86.42,86.31,86.36,175418.0,83.7907,83.8198,83.7131,83.7616,175418.0
2024-06-03 14:50:00,86.36,86.36,86.29,86.35,47567.0,83.7616,83.7616,83.6937,83.7519,47567.0
2024-06-03 15:00:00,86.35,86.37,86.29,86.36,66322.0,83.7519,83.7713,83.6937,83.7616,66322.0
2024-06-03 15:10:00,86.35,86.4,86.29,86.34,112575.0,83.7519,83.8004,83.6937,83.7422,112575.0
2024-06-03 15:20:00,86.34,86.4,86.28,86.3,58691.0,83.7422,83.8004,83.684,83.7034,58691.0
2024-06-03 15:30:00,86.31,86.33,86.23,86.23,60892.0,83.7131,83.7325,83.6355,83.6355,60892.0
2024-06-03 15:40:00,86.24,86.32,86.21,86.31,225779.0,83.6452,83.7228,83.6161,83.7131,225779.0
2024-06-03 15:50:00,86.31,86.41,86.28,86.41,636764.0,83.7131,83.8101,83.684,83.8101,636764.0
2024-06-04 09:30:00,86.03,86.63,86.03,86.51,200908.0,83.4415,84.0235,83.4415,83.9071,200908.0
2024-06-04 09:40:00,86.52,86.58,86.33,86.49,81107.0,83.9168,83.975,83.7325,83.8877,81107.0
2024-06-04 09:50:00,86.5,86.68,86.47,86.68,64755.0,83.8974,84.072,83.8683,84.072,64755.0
2024-06-04 10:00:00,86.69,86.93,86.69,86.84,137118.0,84.0817,84.3145,84.0817,84.2272,137118.0
2024-06-04 10:10:00,86.83,87.07,86.78,87.04,83118.0,84.2175,84.4502,84.169,84.4211,83118.0
2024-06-04 10:20:00,87.05,87.15,87.0,87.14,110980.0,84.4308,84.5278,84.3824,84.5181,110980.0
2024-06-04 10:30:00,87.13,87.17,86.96,86.97,75604.0,84.5084,84.5472,84.3436,84.3533,75604.0
2024-06-04 10:40:00,87.01,87.26,87.01,87.15,50569.0,84.392,84.6345,84.392,84.5278,50569.0
2024-06-04 10:50:00,87.17,87.21,87.0,87.01,55165.0,84.5472,84.586,84.3824,84.392,55165.0
2024-06-04 11:00:00,87.01,87.09,86.96,87.02,94924.0,84.392,84.4696,84.3436,84.4017,94924.0
2024-06-04 11:10:00,87.03,87.2,87.01,87.18,46482.0,84.4114,84.5763,84.392,84.5569,46482.0
2024-06-04 11:20:00,87.19,87.25,87.18,87.19,31306.0,84.5666,84.6248,84.5569,84.5666,31306.0
2024-06-04 11:30:00,87.19,87.19,87.05,87.11,44007.0,84.5666,84.5666,84.4308,84.489,44007.0
2024-06-04 11:40:00,87.12,87.12,86.97,87.01,37433.0,84.4987,84.4987,84.3533,84.392,37433.0
2024-06-04 11:50:00,87.01,87.11,87.0,87.01,90686.0,84.392,84.489,84.3824,84.392,90686.0
2024-06-04 12:00:00,87.02,87.1,86.99,87.04,65504.0,84.4017,84.4793,84.3727,84.4211,65504.0
2024-06-04 12:10:00,87.05,87.09,87.01,87.01,29282.0,84.4308,84.4696,84.392,84.392,29282.0
2024-06-04 12:20:00,87.01,87.19,87.01,87.17,21728.0,84.392,84.5666,84.392,84.5472,21728.0
2024-06-04 12:30:00,87.17,87.2,87.13,87.18,36308.0,84.5472,84.5763,84.5084,84.5569,36308.0
2024-06-04 12:40:00,87.19,87.36,87.18,87.32,41864.0,84.5666,84.7315,84.5569,84.6927,41864.0
2024-06-04 12:50:00,87.31,87.31,87.19,87.26,44572.0,84.683,84.683,84.5666,84.6345,44572.0
2024-06-04 13:00:00,87.27,87.29,87.21,87.23,21270.0,84.6442,84.6636,84.586,84.6054,21270.0
2024-06-04 13:10:00,87.23,87.31,87.23,87.29,43079.0,84.6054,84.683,84.6054,84.6636,43079.0
2024-06-04 13:20:00,87.3,87.4,87.28,87.4,23099.0,84.6733,84.7703,84.6539,84.7703,23099.0
2024-06-04 13:30:00,87.41,87.43,87.33,87.41,36764.0,84.78,84.7994,84.7024,84.78,36764.0
2024-06-04 13:40:00,87.41,87.45,87.38,87.44,38142.0,84.78,84.8188,84.7509,84.8091,38142.0
2024-06-04 13:50:00,87.44,87.45,87.31,87.33,28875.0,84.8091,84.8188,84.683,84.7024,28875.0
2024-06-04 14:00:00,87.32,87.39,87.32,87.33,35925.0,84.6927,84.7606,84.6927,84.7024,35925.0
2024-06-04 14:10:00,87.32,87.37,87.26,87.36,49025.0,84.6927,84.7412,84.6345,84.7315,49025.0
2024-06-04 14:20:00,87.36,87.49,87.36,87.46,79108.0,84.7315,84.8576,84.7315,84.8285,79108.0
2024-06-04 14:30:00,87.45,87.45,87.36,87.44,58408.0,84.8188,84.8188,84.7315,84.8091,58408.0
2024-06-04 14:40:00,87.45,87.48,87.42,87.45,46060.0,84.8188,84.8479,84.7897,84.8188,46060.0
2024-06-04 14:50:00,87.45,87.47,87.41,87.42,64039.0,84.8188,84.8382,84.78,84.7897,64039.0
2024-06-04 15:00:00,87.42,87.42,87.24,87.32,162784.0,84.7897,84.7897,84.6151,84.6927,162784.0
2024-06-04 15:10:00,87.33,87.38,87.29,87.32,68338.0,84.7024,84.7509,84.6636,84.6927,68338.0
2024-06-04 15:20:00,87.31,87.37,87.3,87.33,103778.0,84.683,84.7412,84.6733,84.7024,103778.0
2024-06-04 15:30:00,87.32,87.35,87.27,87.32,98281.0,84.6927,84.7218,84.6442,84.6927,98281.0
2024-06-04 15:40:00,87.31,87.44,87.29,87.38,189893.0,84.683,84.8091,84.6636,84.7509,189893.0
2024-06-04 15:50:00,87.39,87.48,87.09,87.16,592790.0,84.7606,84.8479,84.4696,84.5375,592790.0
2024-06-05 09:30:00,87.09,87.25,86.68,86.8,187561.0,84.4696,84.6248,84.072,84.1884,187561.0
2024-06-05 09:40:00,86.81,86.92,86.67,86.67,101299.0,84.1981,84.3048,84.0623,84.0623,101299.0
2024-06-05 09:50:00,86.69,86.76,86.58,86.75,35814.0,84.0817,84.1496,83.975,84.1399,35814.0
2024-06-05 10:00:00,86.72,86.84,86.52,86.78,142512.0,84.1108,84.2272,83.9168,84.169,142512.0
2024-06-05 10:10:00,86.78,86.9,86.73,86.83,51047.0,84.169,84.2854,84.1205,84.2175,51047.0
2024-06-05 10:20:00,86.85,86.97,86.8,86.87,83092.0,84.2369,84.3533,84.1884,84.2563,83092.0
2024-06-05 10:30:00,86.88,87.03,86.86,87.01,85569.0,84.266,84.4114,84.2466,84.392,85569.0
2024-06-05 10:40:00,87.02,87.08,86.91,86.92,65945.0,84.4017,84.4599,84.2951,84.3048,65945.0
2024-06-05 10:50:00,86.93,86.95,86.86,86.91,35184.0,84.3145,84.3339,84.2466,84.2951,35184.0
2024-06-05 11:00:00,86.92,87.0,86.9,86.92,45099.0,84.3048,84.3824,84.2854,84.3048,45099.0
2024-06-05 11:10:00,86.94,87.1,86.94,87.05,41577.0,84.3242,84.4793,84.3242,84.4308,41577.0
2024-06-05 11:20:00,87.05,87.08,86.98,87.02,34219.0,84.4308,84.4599,84.363,84.4017,34219.0
2024-06-05 11:30:00,87.01,87.13,86.98,87.13,18696.0,84.392,84.5084,84.363,84.5084,18696.0
2024-06-05 11:40:00,87.13,87.16,87.1,87.1,33352.0,84.5084,84.5375,84.4793,84.4793,33352.0
2024-06-05 11:50:00,87.12,87.13,87.08,87.08,13120.0,84.4987,84.5084,84.4599,84.4599,13120.0
2024-06-05 12:00:00,87.07,87.07,87.02,87.04,10058.0,84.4502,84.4502,84.4017,84.4211,10058.0
2024-06-05 12:10:00,87.04,87.08,86.94,86.95,31982.0,84.4211,84.4599,84.3242,84.3339,31982.0
2024-06-05 12:20:00,86.93,86.93,86.86,86.89,12771.0,84.3145,84.3145,84.2466,84.2757,12771.0
2024-06-05 12:30:00,86.88,86.99,86.86,86.97,9103.0,84.266,84.3727,84.2466,84.3533,9103.0
2024-06-05 12:40:00,86.98,87.0,86.94,86.97,12994.0,84.363,84.3824,84.3242,84.3533,12994.0
2024-06-05 12:50:00,86.97,86.98,86.92,86.97,12416.0,84.3533,84.363,84.3048,84.3533,12416.0
2024-06-05 13:00:00,86.97,87.03,86.93,87.03,20024.0,84.3533,84.4114,84.3145,84.4114,20024.0
2024-06-05 13:10:00,87.04,87.08,86.99,86.99,32479.0,84.4211,84.4599,84.3727,84.3727,32479.0
2024-06-05 13:20:00,87.0,87.03,86.93,87.03,28513.0,84.3824,84.4114,84.3145,84.4114,28513.0
2024-06-05 13:30:00,87.04,87.04,86.97,86.98,12032.0,84.4211,84.4211,84.3533,84.363,12032.0
2024-06-05 13:40:00,86.98,87.06,86.98,87.03,26746.0,84.363,84.4405,84.363,84.4114,26746.0
2024-06-05 13:50:00,87.03,87.04,86.98,86.98,10464.0,84.4114,84.4211,84.363,84.363,10464.0
2024-06-05 14:00:00,86.98,87.02,86.92,87.01,28084.0,84.363,84.4017,84.3048,84.392,28084.0
2024-06-05 14:10:00,87.01,87.05,87.0,87.02,17880.0,84.392,84.4308,84.3824,84.4017,17880.0
2024-06-05 14:20:00,87.01,87.08,87.0,87.06,48676.0,84.392,84.4599,84.3824,84.4405,48676.0
2024-06-05 14:30:00,87.06,87.15,87.04,87.11,39536.0,84.4405,84.5278,84.4211,84.489,39536.0
2024-06-05 14:40:00,87.11,87.15,87.09,87.1,42287.0,84.489,84.5278,84.4696,84.4793,42287.0
2024-06-05 14:50:00,87.11,87.11,87.02,87.03,68563.0,84.489,84.489,84.4017,84.4114,68563.0
2024-06-05 15:00:00,87.02,87.09,86.99,86.99,40210.0,84.4017,84.4696,84.3727,84.3727,40210.0
2024-06-05 15:10:00,86.99,87.05,86.96,87.03,155404.0,84.3727,84.4308,84.3436,84.4114,155404.0
2024-06-05 15:20:00,87.01,87.02,86.92,86.93,97622.0,84.392,84.4017,84.3048,84.3145,97622.0
2024-06-05 15:30:00,86.92,86.99,86.89,86.98,59369.0,84.3048,84.3727,84.2757,84.363,59369.0
2024-06-05 15:40:00,86.98,86.98,86.91,86.94,103314.0,84.363,84.363,84.2951,84.3242,103314.0
2024-06-05 15:50:00,86.93,87.07,86.9,87.03,562131.0,84.3145,84.4502,84.2854,84.4114,562131.0
2024-06-06 09:30:00,86.79,86.79,86.28,86.55,208689.0,84.1787,84.1787,83.684,83.9459,208689.0
2024-06-06 09:40:00,86.54,87.04,86.5,87.02,67792.0,83.9362,84.4211,83.8974,84.4017,67792.0
2024-06-06 09:50:00,87.02,87.09,86.89,87.04,100949.0,84.4017,84.4696,84.2757,84.4211,100949.0
2024-06-06 10:00:00,87.04,87.08,86.9,86.96,70867.0,84.4211,84.4599,84.2854,84.3436,70867.0
2024-06-06 10:10:00,86.97,86.98,86.85,86.91,59360.0,84.3533,84.363,84.2369,84.2951,59360.0
2024-06-06 10:20:00,86.91,86.93,86.82,86.92,33326.0,84.2951,84.3145,84.2078,84.3048,33326.0
2024-06-06 10:30:00,86.93,86.94,86.77,86.8,48241.0,84.3145,84.3242,84.1593,84.1884,48241.0
2024-06-06 10:40:00,86.79,86.81,86.71,86.81,35232.0,84.1787,84.1981,84.1011,84.1981,35232.0
2024-06-06 10:50:00,86.8,86.85,86.75,86.83,23007.0,84.1884,84.2369,84.1399,84.2175,23007.0
2024-06-06 11:00:00,86.83,86.89,86.8,86.89,19694.0,84.2175,84.2757,84.1884,84.2757,19694.0
2024-06-06 11:10:00,86.89,87.0,86.88,86.97,19850.0,84.2757,84.3824,84.266,84.3533,19850.0
2024-06-06 11:20:00,86.98,87.05,86.97,87.01,22924.0,84.363,84.4308,84.3533,84.392,22924.0
2024-06-06 11:30:00,86.99,87.04,86.98,87.0,12669.0,84.3727,84.4211,84.363,84.3824,12669.0
2024-06-06 11:40:00,86.99,87.0,86.9,86.91,35022.0,84.3727,84.3824,84.2854,84.2951,35022.0
2024-06-06 11:50:00,86.91,86.96,86.89,86.92,13434.0,84.2951,84.3436,84.2757,84.3048,13434.0
2024-06-06 12:00:00,86.91,86.92,86.84,86.86,14292.0,84.2951,84.3048,84.2272,84.2466,14292.0
2024-06-06 12:10:00,86.87,86.92,86.82,86.9,45526.0,84.2563,84.3048,84.2078,84.2854,45526.0
2024-06-06 12:20:00,86.9,86.95,86.86,86.94,89160.0,84.2854,84.3339,84.2466,84.3242,89160.0
2024-06-06 12:30:00,86.95,87.02,86.93,87.01,60150.0,84.3339,84.4017,84.3145,84.392,60150.0
2024-06-06 12:40:00,87.01,87.05,86.98,86.98,65105.0,84.392,84.4308,84.363,84.363,65105.0
2024-06-06 12:50:00,86.98,86.99,86.9,86.92,85393.0,84.363,84.3727,84.2854,84.3048,85393.0
2024-06-06 13:00:00,86.92,86.99,86.89,86.98,25848.0,84.3048,84.3727,84.2757,84.363,25848.0
2024-06-06 13:10:00,86.98,87.04,86.98,87.01,13606.0,84.363,84.4211,84.363,84.392,13606.0
2024-06-06 13:20:00,87.0,87.07,86.92,87.06,48708.0,84.3824,84.4502,84.3048,84.4405,48708.0
2024-06-06 13:30:00,87.06,87.15,87.05,87.15,29342.0,84.4405,84.5278,84.4308,84.5278,29342.0
2024-06-06 13:40:00,87.15,87.23,87.15,87.22,42089.0,84.5278,84.6054,84.5278,84.5957,42089.0
2024-06-06 13:50:00,87.23,87.24,87.15,87.17,14364.0,84.6054,84.6151,84.5278,84.5472,14364.0
2024-06-06 14:00:00,87.16,87.18,86.97,86.98,27067.0,84.5375,84.5569,84.3533,84.363,27067.0
2024-06-06 14:10:00,86.97,87.03,86.94,87.03,29241.0,84.3533,84.4114,84.3242,84.4114,29241.0
2024-06-06 14:20:00,87.04,87.1,87.03,87.09,15520.0,84.4211,84.4793,84.4114,84.4696,15520.0
2024-06-06 14:30:00,87.09,87.13,87.07,87.1,14076.0,84.4696,84.5084,84.4502,84.4793,14076.0
2024-06-06 14:40:00,87.11,87.17,87.08,87.1,26905.0,84.489,84.5472,84.4599,84.4793,26905.0
2024-06-06 14:50:00,87.1,87.23,87.08,87.19,45875.0,84.4793,84.6054,84.4599,84.5666,45875.0
2024-06-06 15:00:00,87.17,87.21,87.12,87.2,131440.0,84.5472,84.586,84.4987,84.5763,131440.0
2024-06-06 15:10:00,87.2,87.22,87.13,87.16,74408.0,84.5763,84.5957,84.5084,84.5375,74408.0
2024-06-06 15:20:00,87.17,87.24,87.13,87.24,266362.0,84.5472,84.6151,84.5084,84.6151,266362.0
2024-06-06 15:30:00,87.24,87.25,87.11,87.12,82272.0,84.6151,84.6248,84.489,84.4987,82272.0
2024-06-06 15:40:00,87.12,87.25,87.09,87.2,244002.0,84.4987,84.6248,84.4696,84.5763,244002.0
2024-06-06 15:50:00,87.2,87.22,87.13,87.21,523104.0,84.5763,84.5957,84.5084,84.586,523104.0
2024-06-07 09:30:00,86.03,86.1,85.77,86.03,465451.0,83.4415,83.5094,83.1894,83.4415,465451.0
2024-06-07 09:40:00,86.02,86.15,85.97,86.09,186152.0,83.4318,83.5579,83.3833,83.4997,186152.0
2024-06-07 09:50:00,86.09,86.13,85.89,86.05,147518.0,83.4997,83.5385,83.3057,83.4609,147518.0
2024-06-07 10:00:00,86.04,86.12,86.01,86.08,107773.0,83.4512,83.5288,83.4221,83.49,107773.0
2024-06-07 10:10:00,86.07,86.08,85.96,86.06,189486.0,83.4803,83.49,83.3736,83.4706,189486.0
2024-06-07 10:20:00,86.07,86.21,86.06,86.11,212779.0,83.4803,83.6161,83.4706,83.5191,212779.0
2024-06-07 10:30:00,86.1,86.32,86.0,86.31,291315.0,83.5094,83.7228,83.4124,83.7131,291315.0
2024-06-07 10:40:00,86.31,86.48,86.31,86.42,87098.0,83.7131,83.878,83.7131,83.8198,87098.0
2024-06-07 10:50:00,86.41,86.42,86.31,86.38,161554.0,83.8101,83.8198,83.7131,83.781,161554.0
2024-06-07 11:00:00,86.38,86.39,86.24,86.28,214659.0,83.781,83.7907,83.6452,83.684,214659.0
2024-06-07 11:10:00,86.27,86.34,86.2,86.32,299659.0,83.6743,83.7422,83.6064,83.7228,299659.0
2024-06-07 11:20:00,86.32,86.49,86.29,86.41,171055.0,83.7228,83.8877,83.6937,83.8101,171055.0
2024-06-07 11:30:00,86.4,86.53,86.38,86.51,88663.0,83.8004,83.9265,83.781,83.9071,88663.0
2024-06-07 11:40:00,86.5,86.59,86.48,86.59,43913.0,83.8974,83.9847,83.878,83.9847,43913.0
2024-06-07 11:50:00,86.59,86.62,86.51,86.59,69953.0,83.9847,84.0138,83.9071,83.9847,69953.0
2024-06-07 12:00:00,86.59,86.65,86.54,86.64,32484.0,83.9847,84.0429,83.9362,84.0332,32484.0
2024-06-07 12:10:00,86.64,86.65,86.57,86.63,52691.0,84.0332,84.0429,83.9653,84.0235,52691.0
2024-06-07 12:20:00,86.62,86.64,86.6,86.62,18466.0,84.0138,84.0332,83.9944,84.0138,18466.0
2024-06-07 12:30:00,86.62,86.67,86.46,86.48,36056.0,84.0138,84.0623,83.8586,83.878,36056.0
2024-06-07 12:40:00,86.48,86.48,86.38,86.4,23963.0,83.878,83.878,83.781,83.8004,23963.0
2024-06-07 12:50:00,86.4,86.57,86.4,86.56,38750.0,83.8004,83.9653,83.8004,83.9556,38750.0
2024-06-07 13:00:00,86.56,86.57,86.44,86.49,24557.0,83.9556,83.9653,83.8392,83.8877,24557.0
2024-06-07 13:10:00,86.5,86.57,86.47,86.55,19904.0,83.8974,83.9653,83.8683,83.9459,19904.0
2024-06-07 13:20:00,86.54,86.65,86.54,86.61,26297.0,83.9362,84.0429,83.9362,84.0041,26297.0
2024-06-07 13:30:00,86.61,86.62,86.53,86.54,36305.0,84.0041,84.0138,83.9265,83.9362,36305.0
2024-06-07 13:40:00,86.54,86.54,86.46,86.48,30939.0,83.9362,83.9362,83.8586,83.878,30939.0
2024-06-07 13:50:00,86.48,86.54,86.46,86.48,35623.0,83.878,83.9362,83.8586,83.878,35623.0
2024-06-07 14:00:00,86.48,86.48,86.22,86.26,57690.0,83.878,83.878,83.6258,83.6646,57690.0
2024-06-07 14:10:00,86.26,86.31,86.23,86.25,129190.0,83.6646,83.7131,83.6355,83.6549,129190.0
2024-06-07 14:20:00,86.25,86.43,86.23,86.42,28549.0,83.6549,83.8295,83.6355,83.8198,28549.0
2024-06-07 14:30:00,86.42,86.5,86.41,86.48,50539.0,83.8198,83.8974,83.8101,83.878,50539.0
2024-06-07 14:40:00,86.49,86.51,86.44,86.46,26582.0,83.8877,83.9071,83.8392,83.8586,26582.0
2024-06-07 14:50:00,86.46,86.51,86.44,86.45,29104.0,83.8586,83.9071,83.8392,83.8489,29104.0
2024-06-07 15:00:00,86.45,86.45,86.33,86.34,52018.0,83.8489,83.8489,83.7325,83.7422,52018.0
2024-06-07 15:10:00,86.35,86.42,86.29,86.33,68549.0,83.7519,83.8198,83.6937,83.7325,68549.0
2024-06-07 15:20:00,86.32,86.43,86.27,86.41,58970.0,83.7228,83.8295,83.6743,83.8101,58970.0
2024-06-07 15:30:00,86.4,86.45,86.36,86.37,62404.0,83.8004,83.8489,83.7616,83.7713,62404.0
2024-06-07 15:40:00,86.38,86.4,86.28,86.36,187533.0,83.781,83.8004,83.684,83.7616,187533.0
2024-06-07 15:50:00,86.35,86.5,86.29,86.46,606535.0,83.7519,83.8974,83.6937,83.8586,606535.0
2024-06-10 09:30:00,86.26,86.26,85.59,85.7,199820.0,83.6646,83.6646,83.0148,83.1215,199820.0
2024-06-10 09:40:00,85.7,86.16,85.7,86.11,81033.0,83.1215,83.5676,83.1215,83.5191,81033.0
2024-06-10 09:50:00,86.12,86.29,86.06,86.16,77334.0,83.5288,83.6937,83.4706,83.5676,77334.0
2024-06-10 10:00:00,86.16,86.44,86.15,86.44,43009.0,83.5676,83.8392,83.5579,83.8392,43009.0
2024-06-10 10:10:00,86.44,86.52,86.4,86.48,35451.0,83.8392,83.9168,83.8004,83.878,35451.0
2024-06-10 10:20:00,86.49,86.49,86.29,86.31,41834.0,83.8877,83.8877,83.6937,83.7131,41834.0
2024-06-10 10:30:00,86.31,86.41,86.25,86.41,36466.0,83.7131,83.8101,83.6549,83.8101,36466.0
2024-06-10 10:40:00,86.41,86.48,86.4,86.46,24737.0,83.8101,83.878,83.8004,83.8586,24737.0
2024-06-10 10:50:00,86.46,86.47,86.31,86.31,20017.0,83.8586,83.8683,83.7131,83.7131,20017.0
2024-06-10 11:00:00,86.32,86.36,86.3,86.31,26324.0,83.7228,83.7616,83.7034,83.7131,26324.0
2024-06-10 11:10:00,86.3,86.45,86.3,86.44,24864.0,83.7034,83.8489,83.7034,83.8392,24864.0
2024-06-10 11:20:00,86.44,86.49,86.42,86.47,44165.0,83.8392,83.8877,83.8198,83.8683,44165.0
2024-06-10 11:30:00,86.48,86.51,86.34,86.34,53995.0,83.878,83.9071,83.7422,83.7422,53995.0
2024-06-10 11:40:00,86.34,86.45,86.32,86.43,69577.0,83.7422,83.8489,83.7228,83.8295,69577.0
2024-06-10 11:50:00,86.44,86.56,86.44,86.52,71906.0,83.8392,83.9556,83.8392,83.9168,71906.0
2024-06-10 12:00:00,86.52,86.55,86.5,86.51,19805.0,83.9168,83.9459,83.8974,83.9071,19805.0
2024-06-10 12:10:00,86.51,86.57,86.5,86.55,29810.0,83.9071,83.9653,83.8974,83.9459,29810.0
2024-06-10 12:20:00,86.55,86.66,86.55,86.65,29010.0,83.9459,84.0526,83.9459,84.0429,29010.0
2024-06-10 12:30:00,86.66,86.67,86.62,86.67,16796.0,84.0526,84.0623,84.0138,84.0623,16796.0
2024-06-10 12:40:00,86.67,86.71,86.64,86.66,29566.0,84.0623,84.1011,84.0332,84.0526,29566.0
2024-06-10 12:50:00,86.66,86.69,86.62,86.63,20479.0,84.0526,84.0817,84.0138,84.0235,20479.0
2024-06-10 13:00:00,86.63,86.63,86.56,86.57,34605.0,84.0235,84.0235,83.9556,83.9653,34605.0
2024-06-10 13:10:00,86.56,86.62,86.53,86.6,112100.0,83.9556,84.0138,83.9265,83.9944,112100.0
2024-06-10 13:20:00,86.62,86.75,86.62,86.74,28577.0,84.0138,84.1399,84.0138,84.1302,28577.0
2024-06-10 13:30:00,86.76,86.82,86.72,86.8,33154.0,84.1496,84.2078,84.1108,84.1884,33154.0
2024-06-10 13:40:00,86.81,86.99,86.8,86.98,38171.0,84.1981,84.3727,84.1884,84.363,38171.0
2024-06-10 13:50:00,86.98,86.99,86.87,86.89,32981.0,84.363,84.3727,84.2563,84.2757,32981.0
2024-06-10 14:00:00,86.89,86.89,86.78,86.84,90823.0,84.2757,84.2757,84.169,84.2272,90823.0
2024-06-10 14:10:00,86.86,86.99,86.84,86.98,24677.0,84.2466,84.3727,84.2272,84.363,24677.0
2024-06-10 14:20:00,86.98,87.01,86.91,86.98,59588.0,84.363,84.392,84.2951,84.363,59588.0
2024-06-10 14:30:00,86.98,87.03,86.97,87.01,40414.0,84.363,84.4114,84.3533,84.392,40414.0
2024-06-10 14:40:00,87.0,87.04,86.95,87.04,45031.0,84.3824,84.4211,84.3339,84.4211,45031.0
2024-06-10 14:50:00,87.04,87.07,86.96,87.0,39836.0,84.4211,84.4502,84.3436,84.3824,39836.0
2024-06-10 15:00:00,87.0,87.0,86.82,86.84,73231.0,84.3824,84.3824,84.2078,84.2272,73231.0
2024-06-10 15:10:00,86.83,86.93,86.79,86.86,66876.0,84.2175,84.3145,84.1787,84.2466,66876.0
2024-06-10 15:20:00,86.86,86.95,86.86,86.95,106677.0,84.2466,84.3339,84.2466,84.3339,106677.0
2024-06-10 15:30:00,86.95,86.95,86.82,86.83,54154.0,84.3339,84.3339,84.2078,84.2175,54154.0
2024-06-10 15:40:00,86.83,86.84,86.7,86.7,133305.0,84.2175,84.2272,84.0914,84.0914,133305.0
2024-06-10 15:50:00,86.71,86.77,86.65,86.72,426736.0,84.1011,84.1593,84.0429,84.1108,426736.0
2024-06-11 09:30:00,85.8,85.93,85.56,85.81,160878.0,83.7476,83.8744,83.5133,83.7573,160878.0
2024-06-11 09:40:00,85.8,85.87,85.61,85.68,79907.0,83.7476,83.8159,83.5621,83.6304,79907.0
2024-06-11 09:50:00,85.69,85.85,85.67,85.83,38966.0,83.6402,83.7964,83.6207,83.7768,38966.0
2024-06-11 10:00:00,85.82,85.91,85.7,85.86,130278.0,83.7671,83.8549,83.6499,83.8061,130278.0
2024-06-11 10:10:00,85.85,85.99,85.85,85.99,41690.0,83.7964,83.933,83.7964,83.933,41690.0
2024-06-11 10:20:00,85.99,86.04,85.94,86.02,35532.0,83.933,83.9818,83.8842,83.9623,35532.0
2024-06-11 10:30:00,86.02,86.14,86.01,86.11,19111.0,83.9623,84.0794,83.9525,84.0501,19111.0
2024-06-11 10:40:00,86.09,86.14,86.06,86.07,28194.0,84.0306,84.0794,84.0013,84.0111,28194.0
2024-06-11 10:50:00,86.09,86.12,86.06,86.12,53252.0,84.0306,84.0599,84.0013,84.0599,53252.0
2024-06-11 11:00:00,86.11,86.17,86.07,86.1,34368.0,84.0501,84.1087,84.0111,84.0404,34368.0
2024-06-11 11:10:00,86.11,86.18,86.09,86.17,42687.0,84.0501,84.1185,84.0306,84.1087,42687.0
2024-06-11 11:20:00,86.17,86.2,86.15,86.17,20150.0,84.1087,84.138,84.0892,84.1087,20150.0
2024-06-11 11:30:00,86.17,86.21,86.08,86.09,30936.0,84.1087,84.1477,84.0209,84.0306,30936.0
2024-06-11 11:40:00,86.09,86.12,86.06,86.08,40791.0,84.0306,84.0599,84.0013,84.0209,40791.0
2024-06-11 11:50:00,86.07,86.16,86.06,86.06,52560.0,84.0111,84.0989,84.0013,84.0013,52560.0
2024-06-11 12:00:00,86.05,86.06,86.01,86.04,25416.0,83.9916,84.0013,83.9525,83.9818,25416.0
2024-06-11 12:10:00,86.04,86.04,85.95,85.95,19781.0,83.9818,83.9818,83.894,83.894,19781.0
2024-06-11 12:20:00,85.96,86.01,85.92,86.01,20627.0,83.9037,83.9525,83.8647,83.9525,20627.0
2024-06-11 12:30:00,86.01,86.14,85.99,86.13,67686.0,83.9525,84.0794,83.933,84.0697,67686.0
2024-06-11 12:40:00,86.13,86.19,86.08,86.1,37134.0,84.0697,84.1282,84.0209,84.0404,37134.0
2024-06-11 12:50:00,86.09,86.1,86.04,86.08,17608.0,84.0306,84.0404,83.9818,84.0209,17608.0
2024-06-11 13:00:00,86.07,86.12,85.96,86.08,143114.0,84.0111,84.0599,83.9037,84.0209,143114.0
2024-06-11 13:10:00,86.08,86.11,85.94,85.95,42323.0,84.0209,84.0501,83.8842,83.894,42323.0
2024-06-11 13:20:00,85.96,85.98,85.92,85.97,19486.0,83.9037,83.9233,83.8647,83.9135,19486.0
2024-06-11 13:30:00,85.98,86.07,85.98,86.06,33131.0,83.9233,84.0111,83.9233,84.0013,33131.0
2024-06-11 13:40:00,86.06,86.09,86.05,86.08,15235.0,84.0013,84.0306,83.9916,84.0209,15235.0
2024-06-11 13:50:00,86.08,86.13,86.06,86.09,18155.0,84.0209,84.0697,84.0013,84.0306,18155.0
2024-06-11 14:00:00,86.08,86.16,86.06,86.09,57858.0,84.0209,84.0989,84.0013,84.0306,57858.0
2024-06-11 14:10:00,86.09,86.19,86.09,86.18,51755.0,84.0306,84.1282,84.0306,84.1185,51755.0
2024-06-11 14:20:00,86.19,86.24,86.18,86.23,42229.0,84.1282,84.177,84.1185,84.1673,42229.0
2024-06-11 14:30:00,86.24,86.31,86.16,86.17,72676.0,84.177,84.2454,84.0989,84.1087,72676.0
2024-06-11 14:40:00,86.17,86.21,86.16,86.19,19004.0,84.1087,84.1477,84.0989,84.1282,19004.0
2024-06-11 14:50:00,86.19,86.21,86.16,86.19,14339.0,84.1282,84.1477,84.0989,84.1282,14339.0
2024-06-11 15:00:00,86.2,86.23,86.13,86.14,46893.0,84.138,84.1673,84.0697,84.0794,46893.0
2024-06-11 15:10:00,86.14,86.19,86.09,86.13,102102.0,84.0794,84.1282,84.0306,84.0697,102102.0
2024-06-11 15:20:00,86.13,86.16,86.05,86.07,95720.0,84.0697,84.0989,83.9916,84.0111,95720.0
2024-06-11 15:30:00,86.06,86.07,85.97,86.03,49325.0,84.0013,84.0111,83.9135,83.9721,49325.0
2024-06-11 15:40:00,86.03,86.04,85.9,85.91,87771.0,83.9721,83.9818,83.8452,83.8549,87771.0
2024-06-11 15:50:00,85.9,85.99,85.84,85.88,503284.0,83.8452,83.933,83.7866,83.8256,503284.0
2024-06-12 09:30:00,88.03,88.2,87.7,88.05,535328.0,85.9242,86.0901,85.6021,85.9437,535328.0
2024-06-12 09:40:00,88.07,88.27,87.91,87.98,296741.0,85.9633,86.1585,85.8071,85.8754,296741.0
2024-06-12 09:50:00,87.97,88.22,87.89,88.13,305874.0,85.8656,86.1097,85.7876,86.0218,305874.0
2024-06-12 10:00:00,88.14,88.15,87.84,87.87,565712.0,86.0316,86.0413,85.7388,85.768,565712.0
2024-06-12 10:10:00,87.87,88.01,87.85,87.95,123001.0,85.768,85.9047,85.7485,85.8461,123001.0
2024-06-12 10:20:00,87.96,88.03,87.89,88.02,79078.0,85.8559,85.9242,85.7876,85.9145,79078.0
2024-06-12 10:30:00,88.02,88.21,87.91,88.15,100133.0,85.9145,86.0999,85.8071,86.0413,100133.0
2024-06-12 10:40:00,88.15,88.15,87.87,87.89,74256.0,86.0413,86.0413,85.768,85.7876,74256.0
2024-06-12 10:50:00,87.88,87.93,87.78,87.91,38636.0,85.7778,85.8266,85.6802,85.8071,38636.0
2024-06-12 11:00:00,87.91,87.91,87.84,87.85,31153.0,85.8071,85.8071,85.7388,85.7485,31153.0
2024-06-12 11:10:00,87.84,87.84,87.76,87.82,39265.0,85.7388,85.7388,85.6607,85.7192,39265.0
2024-06-12 11:20:00,87.81,87.85,87.71,87.75,34969.0,85.7095,85.7485,85.6119,85.6509,34969.0
2024-06-12 11:30:00,87.75,87.82,87.75,87.77,36308.0,85.6509,85.7192,85.6509,85.6704,36308.0
2024-06-12 11:40:00,87.76,87.84,87.74,87.76,31323.0,85.6607,85.7388,85.6411,85.6607,31323.0
2024-06-12 11:50:00,87.77,87.9,87.7,87.83,87456.0,85.6704,85.7973,85.6021,85.729,87456.0
2024-06-12 12:00:00,87.83,87.84,87.79,87.79,55765.0,85.729,85.7388,85.69,85.69,55765.0
2024-06-12 12:10:00,87.78,87.79,87.65,87.66,42560.0,85.6802,85.69,85.5533,85.5631,42560.0
2024-06-12 12:20:00,87.66,87.67,87.61,87.61,24978.0,85.5631,85.5728,85.5143,85.5143,24978.0
2024-06-12 12:30:00,87.61,87.62,87.52,87.56,32061.0,85.5143,85.524,85.4264,85.4655,32061.0
2024-06-12 12:40:00,87.56,87.57,87.48,87.5,61186.0,85.4655,85.4752,85.3874,85.4069,61186.0
2024-06-12 12:50:00,87.49,87.51,87.44,87.45,33374.0,85.3971,85.4167,85.3483,85.3581,33374.0
2024-06-12 13:00:00,87.46,87.51,87.43,87.43,40028.0,85.3678,85.4167,85.3386,85.3386,40028.0
2024-06-12 13:10:00,87.43,87.46,87.37,87.42,37924.0,85.3386,85.3678,85.28,85.3288,37924.0
2024-06-12 13:20:00,87.43,87.5,87.38,87.39,29603.0,85.3386,85.4069,85.2898,85.2995,29603.0
2024-06-12 13:30:00,87.38,87.43,87.3,87.4,30799.0,85.2898,85.3386,85.2117,85.3093,30799.0
2024-06-12 13:40:00,87.41,87.43,87.35,87.37,46105.0,85.319,85.3386,85.2605,85.28,46105.0
2024-06-12 13:50:00,87.37,87.45,87.36,87.42,67663.0,85.28,85.3581,85.2702,85.3288,67663.0
2024-06-12 14:00:00,87.42,87.42,86.93,87.23,217070.0,85.3288,85.3288,84.8505,85.1433,217070.0
2024-06-12 14:10:00,87.25,87.38,87.18,87.32,63509.0,85.1629,85.2898,85.0945,85.2312,63509.0
2024-06-12 14:20:00,87.33,87.33,87.24,87.25,28470.0,85.241,85.241,85.1531,85.1629,28470.0
2024-06-12 14:30:00,87.26,87.46,87.08,87.29,304091.0,85.1726,85.3678,84.9969,85.2019,304091.0
2024-06-12 14:40:00,87.27,87.3,86.9,86.94,186872.0,85.1824,85.2117,84.8212,84.8603,186872.0
2024-06-12 14:50:00,86.93,87.12,86.87,87.05,134430.0,84.8505,85.036,84.792,84.9677,134430.0
2024-06-12 15:00:00,87.04,87.24,86.93,87.05,78081.0,84.9579,85.1531,84.8505,84.9677,78081.0
2024-06-12 15:10:00,87.04,87.13,86.91,87.11,94732.0,84.9579,85.0457,84.831,85.0262,94732.0
2024-06-12 15:20:00,87.1,87.13,86.6,86.64,218178.0,85.0165,85.0457,84.5284,84.5675,218178.0
2024-06-12 15:30:00,86.64,86.76,86.54,86.54,213209.0,84.5675,84.6846,84.4699,84.4699,213209.0
2024-06-12 15:40:00,86.53,86.66,86.5,86.61,202332.0,84.4601,84.587,84.4308,84.5382,202332.0
2024-06-12 15:50:00,86.61,86.74,86.56,86.62,559602.0,84.5382,84.6651,84.4894,84.5479,559602.0
2024-06-13 09:30:00,86.92,87.12,86.68,87.05,324520.0,84.8408,85.036,84.6065,84.9677,324520.0
2024-06-13 09:40:00,87.06,87.16,86.72,86.73,132904.0,84.9774,85.075,84.6455,84.6553,132904.0
2024-06-13 09:50:00,86.73,86.91,86.65,86.75,74492.0,84.6553,84.831,84.5772,84.6748,74492.0
2024-06-13 10:00:00,86.73,86.73,86.47,86.61,58740.0,84.6553,84.6553,84.4015,84.5382,58740.0
2024-06-13 10:10:00,86.6,86.77,86.6,86.74,52991.0,84.5284,84.6944,84.5284,84.6651,52991.0
2024-06-13 10:20:00,86.74,86.76,86.51,86.55,99463.0,84.6651,84.6846,84.4406,84.4796,99463.0
2024-06-13 10:30:00,86.55,86.57,86.4,86.43,50391.0,84.4796,84.4991,84.3332,84.3625,50391.0
2024-06-13 10:40:00,86.44,86.58,86.33,86.56,39384.0,84.3722,84.5089,84.2649,84.4894,39384.0
2024-06-13 10:50:00,86.56,86.76,86.56,86.72,41974.0,84.4894,84.6846,84.4894,84.6455,41974.0
2024-06-13 11:00:00,86.72,86.77,86.68,86.71,36976.0,84.6455,84.6944,84.6065,84.6358,36976.0
2024-06-13 11:10:00,86.71,86.71,86.54,86.56,25866.0,84.6358,84.6358,84.4699,84.4894,25866.0
2024-06-13 11:20:00,86.56,86.8,86.55,86.8,73604.0,84.4894,84.7236,84.4796,84.7236,73604.0
2024-06-13 11:30:00,86.81,86.88,86.78,86.8,26223.0,84.7334,84.8017,84.7041,84.7236,26223.0
2024-06-13 11:40:00,86.8,86.91,86.79,86.87,17746.0,84.7236,84.831,84.7139,84.792,17746.0
2024-06-13 11:50:00,86.87,86.91,86.85,86.86,16051.0,84.792,84.831,84.7724,84.7822,16051.0
2024-06-13 12:00:00,86.84,86.84,86.72,86.77,21905.0,84.7627,84.7627,84.6455,84.6944,21905.0
2024-06-13 12:10:00,86.77,86.9,86.76,86.87,25699.0,84.6944,84.8212,84.6846,84.792,25699.0
2024-06-13 12:20:00,86.87,86.92,86.86,86.87,67550.0,84.792,84.8408,84.7822,84.792,67550.0
2024-06-13 12:30:00,86.88,86.96,86.83,86.96,23078.0,84.8017,84.8798,84.7529,84.8798,23078.0
2024-06-13 12:40:00,86.94,86.99,86.93,86.99,25377.0,84.8603,84.9091,84.8505,84.9091,25377.0
2024-06-13 12:50:00,86.99,87.09,86.99,87.02,24558.0,84.9091,85.0067,84.9091,84.9384,24558.0
2024-06-13 13:00:00,87.02,87.29,87.02,87.27,71186.0,84.9384,85.2019,84.9384,85.1824,71186.0
2024-06-13 13:10:00,87.27,87.28,87.23,87.28,28688.0,85.1824,85.1922,85.1433,85.1922,28688.0
2024-06-13 13:20:00,87.28,87.3,87.26,87.28,43904.0,85.1922,85.2117,85.1726,85.1922,43904.0
2024-06-13 13:30:00,87.28,87.28,87.17,87.21,27790.0,85.1922,85.1922,85.0848,85.1238,27790.0
2024-06-13 13:40:00,87.22,87.24,87.17,87.2,27443.0,85.1336,85.1531,85.0848,85.1141,27443.0
2024-06-13 13:50:00,87.22,87.23,87.14,87.14,23596.0,85.1336,85.1433,85.0555,85.0555,23596.0
2024-06-13 14:00:00,87.15,87.2,87.1,87.18,25177.0,85.0653,85.1141,85.0165,85.0945,25177.0
2024-06-13 14:10:00,87.18,87.18,87.02,87.03,23290.0,85.0945,85.0945,84.9384,84.9481,23290.0
2024-06-13 14:20:00,87.02,87.07,87.02,87.06,23441.0,84.9384,84.9872,84.9384,84.9774,23441.0
2024-06-13 14:30:00,87.06,87.17,87.06,87.14,127585.0,84.9774,85.0848,84.9774,85.0555,127585.0
2024-06-13 14:40:00,87.14,87.14,87.05,87.05,24558.0,85.0555,85.0555,84.9677,84.9677,24558.0
2024-06-13 14:50:00,87.05,87.14,87.04,87.13,32614.0,84.9677,85.0555,84.9579,85.0457,32614.0
2024-06-13 15:00:00,87.12,87.18,87.1,87.17,99991.0,85.036,85.0945,85.0165,85.0848,99991.0
2024-06-13 15:10:00,87.17,87.17,87.05,87.12,53866.0,85.0848,85.0848,84.9677,85.036,53866.0
2024-06-13 15:20:00,87.13,87.16,87.06,87.06,45333.0,85.0457,85.075,84.9774,84.9774,45333.0
2024-06-13 15:30:00,87.06,87.13,87.03,87.08,110453.0,84.9774,85.0457,84.9481,84.9969,110453.0
2024-06-13 15:40:00,87.09,87.12,87.04,87.05,139624.0,85.0067,85.036,84.9579,84.9677,139624.0
2024-06-13 15:50:00,87.04,87.11,86.99,87.04,596067.0,84.9579,85.0262,84.9091,84.9579,596067.0
2024-06-14 09:30:00,86.81,87.23,86.66,87.2,278405.0,84.7334,85.1433,84.587,85.1141,278405.0
2024-06-14 09:40:00,87.2,87.32,86.92,86.94,113180.0,85.1141,85.2312,84.8408,84.8603,113180.0
2024-06-14 09:50:00,86.93,86.94,86.8,86.82,70208.0,84.8505,84.8603,84.7236,84.7432,70208.0
2024-06-14 10:00:00,86.8,86.81,86.44,86.44,73419.0,84.7236,84.7334,84.3722,84.3722,73419.0
2024-06-14 10:10:00,86.44,86.55,86.33,86.53,75112.0,84.3722,84.4796,84.2649,84.4601,75112.0
2024-06-14 10:20:00,86.52,86.55,86.44,86.54,43661.0,84.4503,84.4796,84.3722,84.4699,43661.0
2024-06-14 10:30:00,86.55,86.56,86.39,86.47,68368.0,84.4796,84.4894,84.3234,84.4015,68368.0
2024-06-14 10:40:00,86.46,86.66,86.45,86.63,66309.0,84.3918,84.587,84.382,84.5577,66309.0
2024-06-14 10:50:00,86.64,86.79,86.62,86.75,26984.0,84.5675,84.7139,84.5479,84.6748,26984.0
2024-06-14 11:00:00,86.74,86.81,86.72,86.76,32378.0,84.6651,84.7334,84.6455,84.6846,32378.0
2024-06-14 11:10:00,86.77,86.84,86.74,86.83,84577.0,84.6944,84.7627,84.6651,84.7529,84577.0
2024-06-14 11:20:00,86.83,87.0,86.81,86.96,35646.0,84.7529,84.9189,84.7334,84.8798,35646.0
2024-06-14 11:30:00,86.95,87.03,86.95,86.98,28034.0,84.87,84.9481,84.87,84.8993,28034.0
2024-06-14 11:40:00,86.98,86.98,86.82,86.88,33966.0,84.8993,84.8993,84.7432,84.8017,33966.0
2024-06-14 11:50:00,86.89,86.95,86.88,86.93,17363.0,84.8115,84.87,84.8017,84.8505,17363.0
2024-06-14 12:00:00,86.92,86.93,86.8,86.92,19120.0,84.8408,84.8505,84.7236,84.8408,19120.0
2024-06-14 12:10:00,86.93,87.03,86.92,86.97,13514.0,84.8505,84.9481,84.8408,84.8896,13514.0
2024-06-14 12:20:00,86.97,87.0,86.89,86.89,15874.0,84.8896,84.9189,84.8115,84.8115,15874.0
2024-06-14 12:30:00,86.9,86.96,86.87,86.96,52289.0,84.8212,84.8798,84.792,84.8798,52289.0
2024-06-14 12:40:00,86.95,87.02,86.94,86.94,38622.0,84.87,84.9384,84.8603,84.8603,38622.0
2024-06-14 12:50:00,86.95,87.01,86.92,86.96,57624.0,84.87,84.9286,84.8408,84.8798,57624.0
2024-06-14 13:00:00,86.96,87.07,86.94,87.07,33658.0,84.8798,84.9872,84.8603,84.9872,33658.0
2024-06-14 13:10:00,87.06,87.08,87.01,87.06,26193.0,84.9774,84.9969,84.9286,84.9774,26193.0
2024-06-14 13:20:00,87.06,87.1,86.98,86.99,21600.0,84.9774,85.0165,84.8993,84.9091,21600.0
2024-06-14 13:30:00,86.98,86.99,86.87,86.91,18983.0,84.8993,84.9091,84.792,84.831,18983.0
2024-06-14 13:40:00,86.92,86.94,86.88,86.88,16821.0,84.8408,84.8603,84.8017,84.8017,16821.0
2024-06-14 13:50:00,86.88,86.91,86.86,86.87,15966.0,84.8017,84.831,84.7822,84.792,15966.0
2024-06-14 14:00:00,86.87,86.89,86.81,86.83,16075.0,84.792,84.8115,84.7334,84.7529,16075.0
2024-06-14 14:10:00,86.82,86.94,86.82,86.93,12553.0,84.7432,84.8603,84.7432,84.8505,12553.0
2024-06-14 14:20:00,86.92,86.94,86.87,86.88,16659.0,84.8408,84.8603,84.792,84.8017,16659.0
2024-06-14 14:30:00,86.87,86.87,86.75,86.76,19088.0,84.792,84.792,84.6748,84.6846,19088.0
2024-06-14 14:40:00,86.74,86.81,86.73,86.78,36714.0,84.6651,84.7334,84.6553,84.7041,36714.0
2024-06-14 14:50:00,86.78,86.83,86.77,86.83,18438.0,84.7041,84.7529,84.6944,84.7529,18438.0
2024-06-14 15:00:00,86.82,86.85,86.73,86.84,27554.0,84.7432,84.7724,84.6553,84.7627,27554.0
2024-06-14 15:10:00,86.84,86.86,86.78,86.8,24602.0,84.7627,84.7822,84.7041,84.7236,24602.0
2024-06-14 15:20:00,86.81,86.9,86.8,86.87,122692.0,84.7334,84.8212,84.7236,84.792,122692.0
2024-06-14 15:30:00,86.86,86.88,86.81,86.84,41965.0,84.7822,84.8017,84.7334,84.7627,41965.0
2024-06-14 15:40:00,86.84,86.96,86.8,86.89,138710.0,84.7627,84.8798,84.7236,84.8115,138710.0
2024-06-14 15:50:00,86.89,87.09,86.88,87.08,435470.0,84.8115,85.0067,84.8017,84.9969,435470.0
2024-06-17 09:30:00,86.54,86.62,86.3,86.36,258822.0,84.4699,84.5479,84.2356,84.2942,258822.0
2024-06-17 09:40:00,86.36,86.51,86.28,86.41,132607.0,84.2942,84.4406,84.2161,84.343,132607.0
2024-06-17 09:50:00,86.41,86.51,86.28,86.31,185649.0,84.343,84.4406,84.2161,84.2454,185649.0
2024-06-17 10:00:00,86.32,86.39,86.16,86.39,66400.0,84.2551,84.3234,84.0989,84.3234,66400.0
2024-06-17 10:10:00,86.39,86.47,86.28,86.47,48286.0,84.3234,84.4015,84.2161,84.4015,48286.0
2024-06-17 10:20:00,86.46,86.56,86.39,86.47,37766.0,84.3918,84.4894,84.3234,84.4015,37766.0
2024-06-17 10:30:00,86.46,86.48,86.33,86.33,23839.0,84.3918,84.4113,84.2649,84.2649,23839.0
2024-06-17 10:40:00,86.33,86.45,86.33,86.45,26350.0,84.2649,84.382,84.2649,84.382,26350.0
2024-06-17 10:50:00,86.46,86.47,86.37,86.44,71221.0,84.3918,84.4015,84.3039,84.3722,71221.0
2024-06-17 11:00:00,86.44,86.46,86.37,86.38,33602.0,84.3722,84.3918,84.3039,84.3137,33602.0
2024-06-17 11:10:00,86.39,86.51,86.37,86.51,21306.0,84.3234,84.4406,84.3039,84.4406,21306.0
2024-06-17 11:20:00,86.51,86.56,86.51,86.55,21072.0,84.4406,84.4894,84.4406,84.4796,21072.0
2024-06-17 11:30:00,86.55,86.55,86.37,86.37,146040.0,84.4796,84.4796,84.3039,84.3039,146040.0
2024-06-17 11:40:00,86.37,86.51,86.36,86.46,25213.0,84.3039,84.4406,84.2942,84.3918,25213.0
2024-06-17 11:50:00,86.47,86.47,86.41,86.44,19163.0,84.4015,84.4015,84.343,84.3722,19163.0
2024-06-17 12:00:00,86.43,86.49,86.43,86.48,11300.0,84.3625,84.4211,84.3625,84.4113,11300.0
2024-06-17 12:10:00,86.49,86.56,86.49,86.54,11257.0,84.4211,84.4894,84.4211,84.4699,11257.0
2024-06-17 12:20:00,86.54,86.64,86.51,86.63,10640.0,84.4699,84.5675,84.4406,84.5577,10640.0
2024-06-17 12:30:00,86.64,86.66,86.56,86.57,14380.0,84.5675,84.587,84.4894,84.4991,14380.0
2024-06-17 12:40:00,86.57,86.57,86.51,86.56,15571.0,84.4991,84.4991,84.4406,84.4894,15571.0
2024-06-17 12:50:00,86.56,86.58,86.55,86.55,20599.0,84.4894,84.5089,84.4796,84.4796,20599.0
2024-06-17 13:00:00,86.56,86.58,86.52,86.56,38326.0,84.4894,84.5089,84.4503,84.4894,38326.0
2024-06-17 13:10:00,86.56,86.64,86.53,86.64,51536.0,84.4894,84.5675,84.4601,84.5675,51536.0
2024-06-17 13:20:00,86.65,86.66,86.53,86.56,18377.0,84.5772,84.587,84.4601,84.4894,18377.0
2024-06-17 13:30:00,86.55,86.73,86.55,86.71,17937.0,84.4796,84.6553,84.4796,84.6358,17937.0
2024-06-17 13:40:00,86.72,86.75,86.66,86.7,22122.0,84.6455,84.6748,84.587,84.626,22122.0
2024-06-17 13:50:00,86.7,86.79,86.7,86.78,32781.0,84.626,84.7139,84.626,84.7041,32781.0
2024-06-17 14:00:00,86.78,87.0,86.78,86.98,40374.0,84.7041,84.9189,84.7041,84.8993,40374.0
2024-06-17 14:10:00,86.99,87.01,86.91,86.92,60914.0,84.9091,84.9286,84.831,84.8408,60914.0
2024-06-17 14:20:00,86.92,87.12,86.89,87.11,97877.0,84.8408,85.036,84.8115,85.0262,97877.0
2024-06-17 14:30:00,87.11,87.14,86.94,86.95,72184.0,85.0262,85.0555,84.8603,84.87,72184.0
2024-06-17 14:40:00,86.95,87.0,86.89,86.95,51150.0,84.87,84.9189,84.8115,84.87,51150.0
2024-06-17 14:50:00,86.95,86.95,86.82,86.83,36042.0,84.87,84.87,84.7432,84.7529,36042.0
2024-06-17 15:00:00,86.82,86.82,86.69,86.76,159023.0,84.7432,84.7432,84.6163,84.6846,159023.0
2024-06-17 15:10:00,86.77,86.86,86.76,86.81,54829.0,84.6944,84.7822,84.6846,84.7334,54829.0
2024-06-17 15:20:00,86.81,86.89,86.78,86.86,75431.0,84.7334,84.8115,84.7041,84.7822,75431.0
2024-06-17 15:30:00,86.86,86.94,86.76,86.79,89350.0,84.7822,84.8603,84.6846,84.7139,89350.0
2024-06-17 15:40:00,86.8,86.86,86.68,86.71,92129.0,84.7236,84.7822,84.6065,84.6358,92129.0
2024-06-17 15:50:00,86.71,86.79,86.65,86.71,665600.0,84.6358,84.7139,84.5772,84.6358,665600.0
2024-06-18 09:30:00,86.91,87.22,86.78,87.22,168064.0,84.831,85.1336,84.7041,85.1336,168064.0
2024-06-18 09:40:00,87.22,87.35,86.98,87.13,263487.0,85.1336,85.2605,84.8993,85.0457,263487.0
2024-06-18 09:50:00,87.14,87.18,86.83,86.87,106375.0,85.0555,85.0945,84.7529,84.792,106375.0
2024-06-18 10:00:00,86.86,87.08,86.83,86.83,60746.0,84.7822,84.9969,84.7529,84.7529,60746.0
2024-06-18 10:10:00,86.81,86.9,86.78,86.83,44167.0,84.7334,84.8212,84.7041,84.7529,44167.0
2024-06-18 10:20:00,86.84,86.93,86.77,86.91,53351.0,84.7627,84.8505,84.6944,84.831,53351.0
2024-06-18 10:30:00,86.91,86.99,86.83,86.83,36728.0,84.831,84.9091,84.7529,84.7529,36728.0
2024-06-18 10:40:00,86.84,87.01,86.81,87.0,21863.0,84.7627,84.9286,84.7334,84.9189,21863.0
2024-06-18 10:50:00,87.0,87.0,86.83,86.91,32679.0,84.9189,84.9189,84.7529,84.831,32679.0
2024-06-18 11:00:00,86.91,86.96,86.82,86.95,30386.0,84.831,84.8798,84.7432,84.87,30386.0
2024-06-18 11:10:00,86.97,87.12,86.96,87.11,20946.0,84.8896,85.036,84.8798,85.0262,20946.0
2024-06-18 11:20:00,87.1,87.11,86.94,87.01,43249.0,85.0165,85.0262,84.8603,84.9286,43249.0
2024-06-18 11:30:00,87.01,87.08,87.01,87.05,31396.0,84.9286,84.9969,84.9286,84.9677,31396.0
2024-06-18 11:40:00,87.04,87.11,87.01,87.11,20726.0,84.9579,85.0262,84.9286,85.0262,20726.0
2024-06-18 11:50:00,87.11,87.16,87.08,87.15,25460.0,85.0262,85.075,84.9969,85.0653,25460.0
2024-06-18 12:00:00,87.15,87.17,87.08,87.11,21231.0,85.0653,85.0848,84.9969,85.0262,21231.0
2024-06-18 12:10:00,87.11,87.15,87.06,87.1,33173.0,85.0262,85.0653,84.9774,85.0165,33173.0
2024-06-18 12:20:00,87.11,87.13,87.02,87.02,11620.0,85.0262,85.0457,84.9384,84.9384,11620.0
2024-06-18 12:30:00,87.01,87.07,86.98,87.06,54602.0,84.9286,84.9872,84.8993,84.9774,54602.0
2024-06-18 12:40:00,87.06,87.13,87.04,87.06,17482.0,84.9774,85.0457,84.9579,84.9774,17482.0
2024-06-18 12:50:00,87.06,87.09,86.99,86.99,33987.0,84.9774,85.0067,84.9091,84.9091,33987.0
2024-06-18 13:00:00,86.98,87.03,86.96,87.0,81425.0,84.8993,84.9481,84.8798,84.9189,81425.0
2024-06-18 13:10:00,86.99,87.04,86.97,87.0,19705.0,84.9091,84.9579,84.8896,84.9189,19705.0
2024-06-18 13:20:00,87.01,87.05,86.99,87.02,18507.0,84.9286,84.9677,84.9091,84.9384,18507.0
2024-06-18 13:30:00,87.02,87.12,86.99,87.07,11715.0,84.9384,85.036,84.9091,84.9872,11715.0
2024-06-18 13:40:00,87.06,87.12,87.06,87.1,24516.0,84.9774,85.036,84.9774,85.0165,24516.0
2024-06-18 13:50:00,87.11,87.16,87.09,87.14,23925.0,85.0262,85.075,85.0067,85.0555,23925.0
2024-06-18 14:00:00,87.13,87.15,86.97,87.07,47111.0,85.0457,85.0653,84.8896,84.9872,47111.0
2024-06-18 14:10:00,87.06,87.09,86.97,87.02,22441.0,84.9774,85.0067,84.8896,84.9384,22441.0
2024-06-18 14:20:00,87.03,87.06,86.99,87.06,18831.0,84.9481,84.9774,84.9091,84.9774,18831.0
2024-06-18 14:30:00,87.06,87.14,87.05,87.08,19851.0,84.9774,85.0555,84.9677,84.9969,19851.0
2024-06-18 14:40:00,87.08,87.12,87.04,87.07,18403.0,84.9969,85.036,84.9579,84.9872,18403.0
2024-06-18 14:50:00,87.07,87.08,87.03,87.05,18356.0,84.9872,84.9969,84.9481,84.9677,18356.0
2024-06-18 15:00:00,87.05,87.05,86.92,86.98,26233.0,84.9677,84.9677,84.8408,84.8993,26233.0
2024-06-18 15:10:00,86.98,87.01,86.92,86.92,21681.0,84.8993,84.9286,84.8408,84.8408,21681.0
2024-06-18 15:20:00,86.92,86.99,86.89,86.94,89201.0,84.8408,84.9091,84.8115,84.8603,89201.0
2024-06-18 15:30:00,86.94,87.02,86.92,86.96,29154.0,84.8603,84.9384,84.8408,84.8798,29154.0
2024-06-18 15:40:00,86.96,87.04,86.96,87.0,60532.0,84.8798,84.9579,84.8798,84.9189,60532.0
2024-06-18 15:50:00,86.99,87.06,86.97,87.03,529867.0,84.9091,84.9774,84.8896,84.9481,529867.0
2024-06-20 09:30:00,86.8,86.8,86.52,86.64,141129.0,84.7236,84.7236,84.4503,84.5675,141129.0
2024-06-20 09:40:00,86.64,86.9,86.63,86.9,58542.0,84.5675,84.8212,84.5577,84.8212,58542.0
2024-06-20 09:50:00,86.9,86.94,86.77,86.78,36555.0,84.8212,84.8603,84.6944,84.7041,36555.0
2024-06-20 10:00:00,86.77,86.97,86.75,86.83,31323.0,84.6944,84.8896,84.6748,84.7529,31323.0
2024-06-20 10:10:00,86.84,87.05,86.84,87.05,44595.0,84.7627,84.9677,84.7627,84.9677,44595.0
2024-06-20 10:20:00,87.06,87.08,86.93,87.03,30239.0,84.9774,84.9969,84.8505,84.9481,30239.0
2024-06-20 10:30:00,87.03,87.07,86.86,86.9,30482.0,84.9481,84.9872,84.7822,84.8212,30482.0
2024-06-20 10:40:00,86.91,86.91,86.76,86.82,21332.0,84.831,84.831,84.6846,84.7432,21332.0
2024-06-20 10:50:00,86.83,86.89,86.8,86.86,42077.0,84.7529,84.8115,84.7236,84.7822,42077.0
2024-06-20 11:00:00,86.87,86.88,86.8,86.82,46135.0,84.792,84.8017,84.7236,84.7432,46135.0
2024-06-20 11:10:00,86.83,86.86,86.72,86.72,23730.0,84.7529,84.7822,84.6455,84.6455,23730.0
2024-06-20 11:20:00,86.71,86.71,86.59,86.59,30889.0,84.6358,84.6358,84.5187,84.5187,30889.0
2024-06-20 11:30:00,86.58,86.71,86.58,86.59,22703.0,84.5089,84.6358,84.5089,84.5187,22703.0
2024-06-20 11:40:00,86.59,86.69,86.58,86.69,23335.0,84.5187,84.6163,84.5089,84.6163,23335.0
2024-06-20 11:50:00,86.69,86.71,86.63,86.66,24593.0,84.6163,84.6358,84.5577,84.587,24593.0
2024-06-20 12:00:00,86.66,86.78,86.65,86.78,33465.0,84.587,84.7041,84.5772,84.7041,33465.0
2024-06-20 12:10:00,86.79,86.88,86.77,86.84,22530.0,84.7139,84.8017,84.6944,84.7627,22530.0
2024-06-20 12:20:00,86.85,86.91,86.78,86.81,42652.0,84.7724,84.831,84.7041,84.7334,42652.0
2024-06-20 12:30:00,86.81,86.91,86.77,86.84,35899.0,84.7334,84.831,84.6944,84.7627,35899.0
2024-06-20 12:40:00,86.83,86.9,86.81,86.87,28402.0,84.7529,84.8212,84.7334,84.792,28402.0
2024-06-20 12:50:00,86.88,86.92,86.85,86.86,31075.0,84.8017,84.8408,84.7724,84.7822,31075.0
2024-06-20 13:00:00,86.84,86.89,86.74,86.74,71040.0,84.7627,84.8115,84.6651,84.6651,71040.0
2024-06-20 13:10:00,86.74,86.84,86.72,86.78,95168.0,84.6651,84.7627,84.6455,84.7041,95168.0
2024-06-20 13:20:00,86.77,86.81,86.75,86.8,47563.0,84.6944,84.7334,84.6748,84.7236,47563.0
2024-06-20 13:30:00,86.8,86.9,86.78,86.9,22782.0,84.7236,84.8212,84.7041,84.8212,22782.0
2024-06-20 13:40:00,86.89,87.02,86.89,87.01,25075.0,84.8115,84.9384,84.8115,84.9286,25075.0
2024-06-20 13:50:00,87.0,87.02,86.96,86.99,20550.0,84.9189,84.9384,84.8798,84.9091,20550.0
2024-06-20 14:00:00,86.99,87.04,86.94,87.0,35146.0,84.9091,84.9579,84.8603,84.9189,35146.0
2024-06-20 14:10:00,87.0,87.05,86.94,86.97,74211.0,84.9189,84.9677,84.8603,84.8896,74211.0
2024-06-20 14:20:00,86.96,87.0,86.95,86.97,29061.0,84.8798,84.9189,84.87,84.8896,29061.0
2024-06-20 14:30:00,86.97,86.99,86.87,86.89,27973.0,84.8896,84.9091,84.792,84.8115,27973.0
2024-06-20 14:40:00,86.89,86.94,86.86,86.92,21820.0,84.8115,84.8603,84.7822,84.8408,21820.0
2024-06-20 14:50:00,86.92,87.01,86.89,86.94,58494.0,84.8408,84.9286,84.8115,84.8603,58494.0
2024-06-20 15:00:00,86.94,86.96,86.78,86.87,58414.0,84.8603,84.8798,84.7041,84.792,58414.0
2024-06-20 15:10:00,86.88,86.9,86.8,86.83,39932.0,84.8017,84.8212,84.7236,84.7529,39932.0
2024-06-20 15:20:00,86.83,86.93,86.77,86.92,57622.0,84.7529,84.8505,84.6944,84.8408,57622.0
2024-06-20 15:30:00,86.91,86.94,86.76,86.89,67476.0,84.831,84.8603,84.6846,84.8115,67476.0
2024-06-20 15:40:00,86.89,86.91,86.82,86.82,180729.0,84.8115,84.831,84.7432,84.7432,180729.0
2024-06-20 15:50:00,86.82,86.94,86.78,86.8,801035.0,84.7432,84.8603,84.7041,84.7236,801035.0
2024-06-21 09:30:00,86.92,87.07,86.81,86.81,162408.0,84.8408,84.9872,84.7334,84.7334,162408.0
2024-06-21 09:40:00,86.78,86.8,86.41,86.8,185981.0,84.7041,84.7236,84.343,84.7236,185981.0
2024-06-21 09:50:00,86.82,86.89,86.66,86.71,62507.0,84.7432,84.8115,84.587,84.6358,62507.0
2024-06-21 10:00:00,86.71,86.92,86.66,86.92,48151.0,84.6358,84.8408,84.587,84.8408,48151.0
2024-06-21 10:10:00,86.92,86.92,86.78,86.88,29855.0,84.8408,84.8408,84.7041,84.8017,29855.0
2024-06-21 10:20:00,86.87,86.97,86.86,86.96,65309.0,84.792,84.8896,84.7822,84.8798,65309.0
2024-06-21 10:30:00,86.95,86.96,86.81,86.83,25064.0,84.87,84.8798,84.7334,84.7529,25064.0
2024-06-21 10:40:00,86.81,86.87,86.78,86.87,28248.0,84.7334,84.792,84.7041,84.792,28248.0
2024-06-21 10:50:00,86.86,86.9,86.69,86.71,27302.0,84.7822,84.8212,84.6163,84.6358,27302.0
2024-06-21 11:00:00,86.7,86.89,86.69,86.83,54086.0,84.626,84.8115,84.6163,84.7529,54086.0
2024-06-21 11:10:00,86.82,86.83,86.76,86.76,65706.0,84.7432,84.7529,84.6846,84.6846,65706.0
2024-06-21 11:20:00,86.75,86.87,86.65,86.85,46783.0,84.6748,84.792,84.5772,84.7724,46783.0
2024-06-21 11:30:00,86.84,86.99,86.82,86.96,32360.0,84.7627,84.9091,84.7432,84.8798,32360.0
2024-06-21 11:40:00,86.96,86.97,86.84,86.91,45802.0,84.8798,84.8896,84.7627,84.831,45802.0
2024-06-21 11:50:00,86.91,86.94,86.82,86.85,35226.0,84.831,84.8603,84.7432,84.7724,35226.0
2024-06-21 12:00:00,86.86,86.87,86.79,86.8,25768.0,84.7822,84.792,84.7139,84.7236,25768.0
2024-06-21 12:10:00,86.8,86.83,86.77,86.79,22542.0,84.7236,84.7529,84.6944,84.7139,22542.0
2024-06-21 12:20:00,86.78,86.8,86.73,86.78,24268.0,84.7041,84.7236,84.6553,84.7041,24268.0
2024-06-21 12:30:00,86.78,86.8,86.7,86.7,30697.0,84.7041,84.7236,84.626,84.626,30697.0
2024-06-21 12:40:00,86.71,86.83,86.7,86.82,28859.0,84.6358,84.7529,84.626,84.7432,28859.0
2024-06-21 12:50:00,86.83,86.89,86.79,86.86,37939.0,84.7529,84.8115,84.7139,84.7822,37939.0
2024-06-21 13:00:00,86.85,86.9,86.83,86.88,19667.0,84.7724,84.8212,84.7529,84.8017,19667.0
2024-06-21 13:10:00,86.89,86.92,86.87,86.9,23881.0,84.8115,84.8408,84.792,84.8212,23881.0
2024-06-21 13:20:00,86.89,86.9,86.85,86.87,16991.0,84.8115,84.8212,84.7724,84.792,16991.0
2024-06-21 13:30:00,86.85,87.0,86.82,86.99,22744.0,84.7724,84.9189,84.7432,84.9091,22744.0
2024-06-21 13:40:00,87.0,87.04,86.96,86.98,29565.0,84.9189,84.9579,84.8798,84.8993,29565.0
2024-06-21 13:50:00,86.98,87.02,86.93,86.95,26287.0,84.8993,84.9384,84.8505,84.87,26287.0
2024-06-21 14:00:00,86.94,86.96,86.89,86.96,30327.0,84.8603,84.8798,84.8115,84.8798,30327.0
2024-06-21 14:10:00,86.96,87.05,86.96,87.02,35341.0,84.8798,84.9677,84.8798,84.9384,35341.0
2024-06-21 14:20:00,87.02,87.05,86.96,87.0,28585.0,84.9384,84.9677,84.8798,84.9189,28585.0
2024-06-21 14:30:00,87.0,87.02,86.94,86.97,37593.0,84.9189,84.9384,84.8603,84.8896,37593.0
2024-06-21 14:40:00,86.96,86.99,86.89,86.95,48727.0,84.8798,84.9091,84.8115,84.87,48727.0
2024-06-21 14:50:00,86.96,87.03,86.94,87.01,31663.0,84.8798,84.9481,84.8603,84.9286,31663.0
2024-06-21 15:00:00,87.02,87.04,86.95,86.97,32176.0,84.9384,84.9579,84.87,84.8896,32176.0
2024-06-21 15:10:00,86.97,87.01,86.93,86.96,38124.0,84.8896,84.9286,84.8505,84.8798,38124.0
2024-06-21 15:20:00,86.96,86.96,86.85,86.88,36906.0,84.8798,84.8798,84.7724,84.8017,36906.0
2024-06-21 15:30:00,86.87,86.93,86.85,86.91,51091.0,84.792,84.8505,84.7724,84.831,51091.0
2024-06-21 15:40:00,86.91,86.91,86.82,86.86,106898.0,84.831,84.831,84.7432,84.7822,106898.0
2024-06-21 15:50:00,86.86,87.2,86.86,87.11,691630.0,84.7822,85.1141,84.7822,85.0262,691630.0
2024-06-24 09:30:00,87.19,87.45,86.94,87.43,323682.0,85.1043,85.3581,84.8603,85.3386,323682.0
2024-06-24 09:40:00,87.44,87.58,87.19,87.58,74647.0,85.3483,85.485,85.1043,85.485,74647.0
2024-06-24 09:50:00,87.58,87.68,87.53,87.63,99813.0,85.485,85.5826,85.4362,85.5338,99813.0
2024-06-24 10:00:00,87.63,87.72,87.56,87.7,98087.0,85.5338,85.6216,85.4655,85.6021,98087.0
2024-06-24 10:10:00,87.7,87.87,87.69,87.78,131922.0,85.6021,85.768,85.5923,85.6802,131922.0
2024-06-24 10:20:00,87.79,88.01,87.79,87.94,110843.0,85.69,85.9047,85.69,85.8364,110843.0
2024-06-24 10:30:00,87.95,88.16,87.92,88.16,57840.0,85.8461,86.0511,85.8168,86.0511,57840.0
2024-06-24 10:40:00,88.15,88.59,88.15,88.55,206588.0,86.0413,86.4708,86.0413,86.4318,206588.0
2024-06-24 10:50:00,88.54,88.54,88.36,88.37,103136.0,86.422,86.422,86.2463,86.2561,103136.0
2024-06-24 11:00:00,88.37,88.41,88.3,88.32,74323.0,86.2561,86.2951,86.1878,86.2073,74323.0
2024-06-24 11:10:00,88.32,88.35,88.29,88.34,28618.0,86.2073,86.2366,86.178,86.2268,28618.0
2024-06-24 11:20:00,88.34,88.41,88.25,88.25,72906.0,86.2268,86.2951,86.1389,86.1389,72906.0
2024-06-24 11:30:00,88.24,88.27,88.08,88.08,51840.0,86.1292,86.1585,85.973,85.973,51840.0
2024-06-24 11:40:00,88.09,88.09,87.83,87.89,37864.0,85.9828,85.9828,85.729,85.7876,37864.0
2024-06-24 11:50:00,87.89,88.09,87.88,88.06,32596.0,85.7876,85.9828,85.7778,85.9535,32596.0
2024-06-24 12:00:00,88.05,88.1,88.0,88.1,27908.0,85.9437,85.9925,85.8949,85.9925,27908.0
2024-06-24 12:10:00,88.08,88.11,88.0,88.02,20024.0,85.973,86.0023,85.8949,85.9145,20024.0
2024-06-24 12:20:00,88.03,88.11,88.03,88.09,18325.0,85.9242,86.0023,85.9242,85.9828,18325.0
2024-06-24 12:30:00,88.1,88.17,88.07,88.16,21760.0,85.9925,86.0609,85.9633,86.0511,21760.0
2024-06-24 12:40:00,88.16,88.17,88.09,88.15,46651.0,86.0511,86.0609,85.9828,86.0413,46651.0
2024-06-24 12:50:00,88.16,88.16,88.04,88.08,41997.0,86.0511,86.0511,85.934,85.973,41997.0
2024-06-24 13:00:00,88.08,88.12,88.0,88.02,40885.0,85.973,86.0121,85.8949,85.9145,40885.0
2024-06-24 13:10:00,88.02,88.05,87.99,87.99,30615.0,85.9145,85.9437,85.8852,85.8852,30615.0
2024-06-24 13:20:00,87.98,88.03,87.94,88.0,22662.0,85.8754,85.9242,85.8364,85.8949,22662.0
2024-06-24 13:30:00,88.01,88.01,87.91,87.95,43949.0,85.9047,85.9047,85.8071,85.8461,43949.0
2024-06-24 13:40:00,87.95,87.95,87.86,87.87,28648.0,85.8461,85.8461,85.7583,85.768,28648.0
2024-06-24 13:50:00,87.86,87.93,87.83,87.9,42535.0,85.7583,85.8266,85.729,85.7973,42535.0
2024-06-24 14:00:00,87.9,87.96,87.84,87.92,19860.0,85.7973,85.8559,85.7388,85.8168,19860.0
2024-06-24 14:10:00,87.92,88.0,87.91,87.98,35643.0,85.8168,85.8949,85.8071,85.8754,35643.0
2024-06-24 14:20:00,87.98,88.11,87.97,88.09,36257.0,85.8754,86.0023,85.8656,85.9828,36257.0
2024-06-24 14:30:00,88.08,88.09,88.04,88.06,27321.0,85.973,85.9828,85.934,85.9535,27321.0
2024-06-24 14:40:00,88.06,88.09,88.01,88.06,25724.0,85.9535,85.9828,85.9047,85.9535,25724.0
2024-06-24 14:50:00,88.06,88.1,87.95,87.95,40190.0,85.9535,85.9925,85.8461,85.8461,40190.0
2024-06-24 15:00:00,87.95,87.98,87.84,87.91,46551.0,85.8461,85.8754,85.7388,85.8071,46551.0
2024-06-24 15:10:00,87.9,87.93,87.82,87.83,42967.0,85.7973,85.8266,85.7192,85.729,42967.0
2024-06-24 15:20:00,87.82,87.86,87.79,87.81,58408.0,85.7192,85.7583,85.69,85.7095,58408.0
2024-06-24 15:30:00,87.81,87.87,87.77,87.81,80553.0,85.7095,85.768,85.6704,85.7095,80553.0
2024-06-24 15:40:00,87.82,87.88,87.78,87.85,154043.0,85.7192,85.7778,85.6802,85.7485,154043.0
2024-06-24 15:50:00,87.86,87.94,87.68,87.7,656061.0,85.7583,85.8364,85.5826,85.6021,656061.0
2024-06-25 09:30:00,87.58,87.59,87.24,87.45,120634.0,85.485,85.4947,85.1531,85.3581,120634.0
2024-06-25 09:40:00,87.46,87.47,87.13,87.19,84368.0,85.3678,85.3776,85.0457,85.1043,84368.0
2024-06-25 09:50:00,87.19,87.32,86.96,86.98,65307.0,85.1043,85.2312,84.8798,84.8993,65307.0
2024-06-25 10:00:00,86.95,87.05,86.93,86.97,70778.0,84.87,84.9677,84.8505,84.8896,70778.0
2024-06-25 10:10:00,86.96,87.1,86.95,87.07,52642.0,84.8798,85.0165,84.87,84.9872,52642.0
2024-06-25 10:20:00,87.07,87.1,86.91,86.94,68699.0,84.9872,85.0165,84.831,84.8603,68699.0
2024-06-25 10:30:00,86.94,86.97,86.85,86.93,81178.0,84.8603,84.8896,84.7724,84.8505,81178.0
2024-06-25 10:40:00,86.92,86.95,86.81,86.82,73575.0,84.8408,84.87,84.7334,84.7432,73575.0
2024-06-25 10:50:00,86.82,86.82,86.64,86.67,60961.0,84.7432,84.7432,84.5675,84.5967,60961.0
2024-06-25 11:00:00,86.66,86.66,86.49,86.49,35581.0,84.587,84.587,84.4211,84.4211,35581.0
2024-06-25 11:10:00,86.49,86.58,86.44,86.44,81781.0,84.4211,84.5089,84.3722,84.3722,81781.0
2024-06-25 11:20:00,86.44,86.49,86.33,86.36,78628.0,84.3722,84.4211,84.2649,84.2942,78628.0
2024-06-25 11:30:00,86.35,86.39,86.23,86.25,102235.0,84.2844,84.3234,84.1673,84.1868,102235.0
2024-06-25 11:40:00,86.25,86.35,86.24,86.3,70833.0,84.1868,84.2844,84.177,84.2356,70833.0
2024-06-25 11:50:00,86.3,86.3,86.22,86.23,54100.0,84.2356,84.2356,84.1575,84.1673,54100.0
2024-06-25 12:00:00,86.23,86.26,86.15,86.24,71881.0,84.1673,84.1966,84.0892,84.177,71881.0
2024-06-25 12:10:00,86.24,86.32,86.24,86.26,35716.0,84.177,84.2551,84.177,84.1966,35716.0
2024-06-25 12:20:00,86.25,86.37,86.24,86.28,28171.0,84.1868,84.3039,84.177,84.2161,28171.0
2024-06-25 12:30:00,86.28,86.28,86.17,86.24,33107.0,84.2161,84.2161,84.1087,84.177,33107.0
2024-06-25 12:40:00,86.24,86.24,86.16,86.24,42345.0,84.177,84.177,84.0989,84.177,42345.0
2024-06-25 12:50:00,86.23,86.31,86.2,86.3,30503.0,84.1673,84.2454,84.138,84.2356,30503.0
2024-06-25 13:00:00,86.3,86.41,86.3,86.34,47617.0,84.2356,84.343,84.2356,84.2746,47617.0
2024-06-25 13:10:00,86.34,86.34,86.25,86.27,26199.0,84.2746,84.2746,84.1868,84.2063,26199.0
2024-06-25 13:20:00,86.27,86.43,86.27,86.43,32638.0,84.2063,84.3625,84.2063,84.3625,32638.0
2024-06-25 13:30:00,86.43,86.48,86.4,86.44,29150.0,84.3625,84.4113,84.3332,84.3722,29150.0
2024-06-25 13:40:00,86.44,86.48,86.43,86.44,23037.0,84.3722,84.4113,84.3625,84.3722,23037.0
2024-06-25 13:50:00,86.44,86.46,86.42,86.45,28404.0,84.3722,84.3918,84.3527,84.382,28404.0
2024-06-25 14:00:00,86.45,86.49,86.41,86.42,37261.0,84.382,84.4211,84.343,84.3527,37261.0
2024-06-25 14:10:00,86.43,86.6,86.42,86.58,20146.0,84.3625,84.5284,84.3527,84.5089,20146.0
2024-06-25 14:20:00,86.57,86.58,86.52,86.56,50537.0,84.4991,84.5089,84.4503,84.4894,50537.0
2024-06-25 14:30:00,86.58,86.59,86.47,86.59,40565.0,84.5089,84.5187,84.4015,84.5187,40565.0
2024-06-25 14:40:00,86.61,86.61,86.49,86.53,56124.0,84.5382,84.5382,84.4211,84.4601,56124.0
2024-06-25 14:50:00,86.54,86.57,86.52,86.56,43361.0,84.4699,84.4991,84.4503,84.4894,43361.0
2024-06-25 15:00:00,86.56,86.58,86.49,86.53,67517.0,84.4894,84.5089,84.4211,84.4601,67517.0
2024-06-25 15:10:00,86.53,86.6,86.52,86.55,64447.0,84.4601,84.5284,84.4503,84.4796,64447.0
2024-06-25 15:20:00,86.54,86.56,86.49,86.53,98890.0,84.4699,84.4894,84.4211,84.4601,98890.0
2024-06-25 15:30:00,86.53,86.53,86.45,86.49,166950.0,84.4601,84.4601,84.382,84.4211,166950.0
2024-06-25 15:40:00,86.49,86.55,86.42,86.54,191224.0,84.4211,84.4796,84.3527,84.4699,191224.0
2024-06-25 15:50:00,86.53,86.64,86.48,86.52,574698.0,84.4601,84.5675,84.4113,84.4503,574698.0
2024-06-26 09:30:00,86.14,86.33,85.87,86.13,214465.0,84.0794,84.2649,83.8159,84.0697,214465.0
2024-06-26 09:40:00,86.15,86.31,85.99,86.09,63665.0,84.0892,84.2454,83.933,84.0306,63665.0
2024-06-26 09:50:00,86.1,86.22,86.1,86.2,134276.0,84.0404,84.1575,84.0404,84.138,134276.0
2024-06-26 10:00:00,86.2,86.2,85.98,86.04,97942.0,84.138,84.138,83.9233,83.9818,97942.0
2024-06-26 10:10:00,86.05,86.13,86.03,86.04,47595.0,83.9916,84.0697,83.9721,83.9818,47595.0
2024-06-26 10:20:00,86.05,86.3,85.99,86.2,28442.0,83.9916,84.2356,83.933,84.138,28442.0
2024-06-26 10:30:00,86.19,86.19,86.05,86.09,33224.0,84.1282,84.1282,83.9916,84.0306,33224.0
2024-06-26 10:40:00,86.09,86.21,86.06,86.2,27804.0,84.0306,84.1477,84.0013,84.138,27804.0
2024-06-26 10:50:00,86.21,86.31,86.17,86.3,19645.0,84.1477,84.2454,84.1087,84.2356,19645.0
2024-06-26 11:00:00,86.31,86.32,86.15,86.2,18726.0,84.2454,84.2551,84.0892,84.138,18726.0
2024-06-26 11:10:00,86.2,86.42,86.19,86.41,20738.0,84.138,84.3527,84.1282,84.343,20738.0
2024-06-26 11:20:00,86.41,86.47,86.4,86.45,26965.0,84.343,84.4015,84.3332,84.382,26965.0
2024-06-26 11:30:00,86.45,86.49,86.36,86.4,32123.0,84.382,84.4211,84.2942,84.3332,32123.0
2024-06-26 11:40:00,86.4,86.51,86.38,86.51,40235.0,84.3332,84.4406,84.3137,84.4406,40235.0
2024-06-26 11:50:00,86.51,86.55,86.46,86.48,24711.0,84.4406,84.4796,84.3918,84.4113,24711.0
2024-06-26 12:00:00,86.47,86.61,86.46,86.56,59204.0,84.4015,84.5382,84.3918,84.4894,59204.0
2024-06-26 12:10:00,86.57,86.57,86.45,86.51,40299.0,84.4991,84.4991,84.382,84.4406,40299.0
2024-06-26 12:20:00,86.5,86.51,86.33,86.35,30602.0,84.4308,84.4406,84.2649,84.2844,30602.0
2024-06-26 12:30:00,86.35,86.36,86.3,86.35,22002.0,84.2844,84.2942,84.2356,84.2844,22002.0
2024-06-26 12:40:00,86.35,86.49,86.32,86.47,118091.0,84.2844,84.4211,84.2551,84.4015,118091.0
2024-06-26 12:50:00,86.46,86.51,86.42,86.46,81410.0,84.3918,84.4406,84.3527,84.3918,81410.0
2024-06-26 13:00:00,86.46,86.47,86.37,86.4,74640.0,84.3918,84.4015,84.3039,84.3332,74640.0
2024-06-26 13:10:00,86.4,86.41,86.33,86.33,28197.0,84.3332,84.343,84.2649,84.2649,28197.0
2024-06-26 13:20:00,86.33,86.34,86.24,86.29,69671.0,84.2649,84.2746,84.177,84.2258,69671.0
2024-06-26 13:30:00,86.29,86.29,86.21,86.22,25584.0,84.2258,84.2258,84.1477,84.1575,25584.0
2024-06-26 13:40:00,86.21,86.24,86.18,86.2,32763.0,84.1477,84.177,84.1185,84.138,32763.0
2024-06-26 13:50:00,86.19,86.22,86.17,86.21,23728.0,84.1282,84.1575,84.1087,84.1477,23728.0
2024-06-26 14:00:00,86.2,86.27,86.16,86.26,14761.0,84.138,84.2063,84.0989,84.1966,14761.0
2024-06-26 14:10:00,86.25,86.25,86.17,86.24,16799.0,84.1868,84.1868,84.1087,84.177,16799.0
2024-06-26 14:20:00,86.23,86.3,86.22,86.25,26616.0,84.1673,84.2356,84.1575,84.1868,26616.0
2024-06-26 14:30:00,86.25,86.26,86.21,86.22,25209.0,84.1868,84.1966,84.1477,84.1575,25209.0
2024-06-26 14:40:00,86.23,86.32,86.22,86.32,16530.0,84.1673,84.2551,84.1575,84.2551,16530.0
2024-06-26 14:50:00,86.31,86.31,86.23,86.23,27258.0,84.2454,84.2454,84.1673,84.1673,27258.0
2024-06-26 15:00:00,86.23,86.27,86.14,86.22,43063.0,84.1673,84.2063,84.0794,84.1575,43063.0
2024-06-26 15:10:00,86.22,86.26,86.2,86.22,32540.0,84.1575,84.1966,84.138,84.1575,32540.0
2024-06-26 15:20:00,86.2,86.23,86.15,86.15,65328.0,84.138,84.1673,84.0892,84.0892,65328.0
2024-06-26 15:30:00,86.15,86.25,86.14,86.19,55780.0,84.0892,84.1868,84.0794,84.1282,55780.0
2024-06-26 15:40:00,86.2,86.23,86.17,86.22,68837.0,84.138,84.1673,84.1087,84.1575,68837.0
2024-06-26 15:50:00,86.23,86.43,86.22,86.35,408055.0,84.1673,84.3625,84.1575,84.2844,408055.0
2024-06-27 09:30:00,86.64,86.64,86.25,86.51,93538.0,84.5675,84.5675,84.1868,84.4406,93538.0
2024-06-27 09:40:00,86.51,86.75,86.5,86.73,49167.0,84.4406,84.6748,84.4308,84.6553,49167.0
2024-06-27 09:50:00,86.73,86.85,86.58,86.84,78732.0,84.6553,84.7724,84.5089,84.7627,78732.0
2024-06-27 10:00:00,86.88,86.97,86.86,86.93,69727.0,84.8017,84.8896,84.7822,84.8505,69727.0
2024-06-27 10:10:00,86.92,86.96,86.83,86.92,82941.0,84.8408,84.8798,84.7529,84.8408,82941.0
2024-06-27 10:20:00,86.92,87.02,86.87,86.99,62739.0,84.8408,84.9384,84.792,84.9091,62739.0
2024-06-27 10:30:00,87.0,87.14,86.99,87.08,50888.0,84.9189,85.0555,84.9091,84.9969,50888.0
2024-06-27 10:40:00,87.08,87.18,87.04,87.18,37539.0,84.9969,85.0945,84.9579,85.0945,37539.0
2024-06-27 10:50:00,87.17,87.17,87.03,87.08,49477.0,85.0848,85.0848,84.9481,84.9969,49477.0
2024-06-27 11:00:00,87.08,87.09,86.95,86.96,61253.0,84.9969,85.0067,84.87,84.8798,61253.0
2024-06-27 11:10:00,86.96,86.99,86.9,86.92,56695.0,84.8798,84.9091,84.8212,84.8408,56695.0
2024-06-27 11:20:00,86.92,86.96,86.83,86.96,61398.0,84.8408,84.8798,84.7529,84.8798,61398.0
2024-06-27 11:30:00,86.96,86.96,86.84,86.92,50594.0,84.8798,84.8798,84.7627,84.8408,50594.0
2024-06-27 11:40:00,86.92,86.93,86.82,86.83,28528.0,84.8408,84.8505,84.7432,84.7529,28528.0
2024-06-27 11:50:00,86.83,86.89,86.81,86.88,20603.0,84.7529,84.8115,84.7334,84.8017,20603.0
2024-06-27 12:00:00,86.88,86.89,86.81,86.82,21090.0,84.8017,84.8115,84.7334,84.7432,21090.0
2024-06-27 12:10:00,86.82,86.84,86.78,86.82,24963.0,84.7432,84.7627,84.7041,84.7432,24963.0
2024-06-27 12:20:00,86.83,86.85,86.71,86.71,34421.0,84.7529,84.7724,84.6358,84.6358,34421.0
2024-06-27 12:30:00,86.71,86.71,86.57,86.58,38046.0,84.6358,84.6358,84.4991,84.5089,38046.0
2024-06-27 12:40:00,86.59,86.65,86.58,86.6,48371.0,84.5187,84.5772,84.5089,84.5284,48371.0
2024-06-27 12:50:00,86.61,86.66,86.57,86.57,40937.0,84.5382,84.587,84.4991,84.4991,40937.0
2024-06-27 13:00:00,86.56,86.63,86.56,86.59,51513.0,84.4894,84.5577,84.4894,84.5187,51513.0
2024-06-27 13:10:00,86.59,86.6,86.57,86.59,31588.0,84.5187,84.5284,84.4991,84.5187,31588.0
2024-06-27 13:20:00,86.59,86.63,86.57,86.59,40333.0,84.5187,84.5577,84.4991,84.5187,40333.0
2024-06-27 13:30:00,86.59,86.61,86.55,86.61,39453.0,84.5187,84.5382,84.4796,84.5382,39453.0
2024-06-27 13:40:00,86.6,86.61,86.55,86.56,25544.0,84.5284,84.5382,84.4796,84.4894,25544.0
2024-06-27 13:50:00,86.57,86.59,86.53,86.56,22288.0,84.4991,84.5187,84.4601,84.4894,22288.0
2024-06-27 14:00:00,86.56,86.56,86.41,86.47,24492.0,84.4894,84.4894,84.343,84.4015,24492.0
2024-06-27 14:10:00,86.46,86.48,86.39,86.42,43829.0,84.3918,84.4113,84.3234,84.3527,43829.0
2024-06-27 14:20:00,86.41,86.42,86.34,86.34,35208.0,84.343,84.3527,84.2746,84.2746,35208.0
2024-06-27 14:30:00,86.33,86.35,86.27,86.29,26735.0,84.2649,84.2844,84.2063,84.2258,26735.0
2024-06-27 14:40:00,86.28,86.42,86.28,86.41,42065.0,84.2161,84.3527,84.2161,84.343,42065.0
2024-06-27 14:50:00,86.41,86.48,86.37,86.39,78437.0,84.343,84.4113,84.3039,84.3234,78437.0
2024-06-27 15:00:00,86.4,86.44,86.39,86.41,111172.0,84.3332,84.3722,84.3234,84.343,111172.0
2024-06-27 15:10:00,86.41,86.49,86.4,86.46,73679.0,84.343,84.4211,84.3332,84.3918,73679.0
2024-06-27 15:20:00,86.47,86.53,86.42,86.53,41285.0,84.4015,84.4601,84.3527,84.4601,41285.0
2024-06-27 15:30:00,86.53,86.63,86.5,86.59,55051.0,84.4601,84.5577,84.4308,84.5187,55051.0
2024-06-27 15:40:00,86.59,86.72,86.58,86.69,66577.0,84.5187,84.6455,84.5089,84.6163,66577.0
2024-06-27 15:50:00,86.7,87.13,86.69,87.12,374581.0,84.626,85.0457,84.6163,85.036,374581.0
2024-06-28 09:30:00,87.52,88.2,87.45,87.76,732522.0,85.4264,86.0901,85.3581,85.6607,732522.0
2024-06-28 09:40:00,87.77,87.88,87.36,87.37,77652.0,85.6704,85.7778,85.2702,85.28,77652.0
2024-06-28 09:50:00,87.37,87.43,87.18,87.18,87740.0,85.28,85.3386,85.0945,85.0945,87740.0
2024-06-28 10:00:00,87.19,87.45,87.19,87.36,145391.0,85.1043,85.3581,85.1043,85.2702,145391.0
2024-06-28 10:10:00,87.36,87.41,87.14,87.16,87075.0,85.2702,85.319,85.0555,85.075,87075.0
2024-06-28 10:20:00,87.14,87.44,87.13,87.4,62437.0,85.0555,85.3483,85.0457,85.3093,62437.0
2024-06-28 10:30:00,87.41,87.5,87.41,87.41,51425.0,85.319,85.4069,85.319,85.319,51425.0
2024-06-28 10:40:00,87.41,87.51,87.36,87.47,95703.0,85.319,85.4167,85.2702,85.3776,95703.0
2024-06-28 10:50:00,87.47,87.48,87.32,87.42,69583.0,85.3776,85.3874,85.2312,85.3288,69583.0
2024-06-28 11:00:00,87.42,87.42,87.26,87.32,93203.0,85.3288,85.3288,85.1726,85.2312,93203.0
2024-06-28 11:10:00,87.31,87.38,87.3,87.35,48372.0,85.2214,85.2898,85.2117,85.2605,48372.0
2024-06-28 11:20:00,87.35,87.43,87.33,87.36,188826.0,85.2605,85.3386,85.241,85.2702,188826.0
2024-06-28 11:30:00,87.36,87.48,87.33,87.48,72131.0,85.2702,85.3874,85.241,85.3874,72131.0
2024-06-28 11:40:00,87.48,87.49,87.3,87.32,74622.0,85.3874,85.3971,85.2117,85.2312,74622.0
2024-06-28 11:50:00,87.32,87.39,87.32,87.39,25616.0,85.2312,85.2995,85.2312,85.2995,25616.0
2024-06-28 12:00:00,87.39,87.4,87.27,87.27,87130.0,85.2995,85.3093,85.1824,85.1824,87130.0
2024-06-28 12:10:00,87.28,87.31,87.23,87.29,29038.0,85.1922,85.2214,85.1433,85.2019,29038.0
2024-06-28 12:20:00,87.28,87.33,87.26,87.31,29024.0,85.1922,85.241,85.1726,85.2214,29024.0
2024-06-28 12:30:00,87.31,87.39,87.27,87.28,59408.0,85.2214,85.2995,85.1824,85.1922,59408.0
2024-06-28 12:40:00,87.27,87.35,87.25,87.29,43214.0,85.1824,85.2605,85.1629,85.2019,43214.0
2024-06-28 12:50:00,87.28,87.33,87.27,87.29,30026.0,85.1922,85.241,85.1824,85.2019,30026.0
2024-06-28 13:00:00,87.28,87.34,87.25,87.33,30009.0,85.1922,85.2507,85.1629,85.241,30009.0
2024-06-28 13:10:00,87.33,87.36,87.32,87.32,25088.0,85.241,85.2702,85.2312,85.2312,25088.0
2024-06-28 13:20:00,87.33,87.33,87.19,87.19,16690.0,85.241,85.241,85.1043,85.1043,16690.0
2024-06-28 13:30:00,87.17,87.21,87.09,87.16,33838.0,85.0848,85.1238,85.0067,85.075,33838.0
2024-06-28 13:40:00,87.16,87.19,87.12,87.16,28735.0,85.075,85.1043,85.036,85.075,28735.0
2024-06-28 13:50:00,87.17,87.17,87.11,87.11,15027.0,85.0848,85.0848,85.0262,85.0262,15027.0
2024-06-28 14:00:00,87.11,87.26,87.11,87.23,36812.0,85.0262,85.1726,85.0262,85.1433,36812.0
2024-06-28 14:10:00,87.23,87.28,87.2,87.25,11312.0,85.1433,85.1922,85.1141,85.1629,11312.0
2024-06-28 14:20:00,87.24,87.28,87.16,87.19,47801.0,85.1531,85.1922,85.075,85.1043,47801.0
2024-06-28 14:30:00,87.19,87.27,87.17,87.26,21327.0,85.1043,85.1824,85.0848,85.1726,21327.0
2024-06-28 14:40:00,87.26,87.31,87.19,87.19,22575.0,85.1726,85.2214,85.1043,85.1043,22575.0
2024-06-28 14:50:00,87.2,87.23,87.17,87.21,75689.0,85.1141,85.1433,85.0848,85.1238,75689.0
2024-06-28 15:00:00,87.21,87.27,87.16,87.25,61290.0,85.1238,85.1824,85.075,85.1629,61290.0
2024-06-28 15:10:00,87.25,87.28,87.22,87.27,50086.0,85.1629,85.1922,85.1336,85.1824,50086.0
2024-06-28 15:20:00,87.27,87.34,87.26,87.34,35097.0,85.1824,85.2507,85.1726,85.2507,35097.0
2024-06-28 15:30:00,87.34,87.44,87.22,87.4,95528.0,85.2507,85.3483,85.1336,85.3093,95528.0
2024-06-28 15:40:00,87.4,87.47,87.32,87.47,180641.0,85.3093,85.3776,85.2312,85.3776,180641.0
2024-06-28 15:50:00,87.46,87.84,87.44,87.77,712260.0,85.3678,85.7388,85.3483,85.6704,712260.0
2024-07-01 09:30:00,87.48,87.63,87.24,87.47,448023.0,85.3874,85.5338,85.1531,85.3776,448023.0
2024-07-01 09:40:00,87.48,87.72,87.46,87.65,215673.0,85.3874,85.6216,85.3678,85.5533,215673.0
2024-07-01 09:50:00,87.64,87.71,87.51,87.7,158981.0,85.5435,85.6119,85.4167,85.6021,158981.0
2024-07-01 10:00:00,87.72,87.87,87.53,87.53,164768.0,85.6216,85.768,85.4362,85.4362,164768.0
2024-07-01 10:10:00,87.53,87.54,86.97,86.99,73047.0,85.4362,85.4459,84.8896,84.9091,73047.0
2024-07-01 10:20:00,86.99,87.14,86.88,87.08,92818.0,84.9091,85.0555,84.8017,84.9969,92818.0
2024-07-01 10:30:00,87.08,87.1,86.89,87.0,201637.0,84.9969,85.0165,84.8115,84.9189,201637.0
2024-07-01 10:40:00,87.01,87.05,86.72,86.72,90279.0,84.9286,84.9677,84.6455,84.6455,90279.0
2024-07-01 10:50:00,86.71,86.85,86.71,86.75,72475.0,84.6358,84.7724,84.6358,84.6748,72475.0
2024-07-01 11:00:00,86.74,86.76,86.61,86.72,71162.0,84.6651,84.6846,84.5382,84.6455,71162.0
2024-07-01 11:10:00,86.72,86.73,86.42,86.45,77136.0,84.6455,84.6553,84.3527,84.382,77136.0
2024-07-01 11:20:00,86.46,86.55,86.38,86.5,143839.0,84.3918,84.4796,84.3137,84.4308,143839.0
2024-07-01 11:30:00,86.5,86.62,86.44,86.48,158169.0,84.4308,84.5479,84.3722,84.4113,158169.0
2024-07-01 11:40:00,86.49,86.55,86.46,86.55,33909.0,84.4211,84.4796,84.3918,84.4796,33909.0
2024-07-01 11:50:00,86.55,86.63,86.54,86.59,51615.0,84.4796,84.5577,84.4699,84.5187,51615.0
2024-07-01 12:00:00,86.59,86.67,86.53,86.67,58527.0,84.5187,84.5967,84.4601,84.5967,58527.0
2024-07-01 12:10:00,86.67,86.73,86.63,86.69,77488.0,84.5967,84.6553,84.5577,84.6163,77488.0
2024-07-01 12:20:00,86.69,86.83,86.66,86.81,80796.0,84.6163,84.7529,84.587,84.7334,80796.0
2024-07-01 12:30:00,86.81,86.82,86.68,86.68,66111.0,84.7334,84.7432,84.6065,84.6065,66111.0
2024-07-01 12:40:00,86.68,86.69,86.58,86.62,77504.0,84.6065,84.6163,84.5089,84.5479,77504.0
2024-07-01 12:50:00,86.62,86.64,86.53,86.64,41284.0,84.5479,84.5675,84.4601,84.5675,41284.0
2024-07-01 13:00:00,86.64,86.71,86.6,86.7,33123.0,84.5675,84.6358,84.5284,84.626,33123.0
2024-07-01 13:10:00,86.71,86.84,86.69,86.84,25868.0,84.6358,84.7627,84.6163,84.7627,25868.0
2024-07-01 13:20:00,86.85,86.9,86.82,86.85,26959.0,84.7724,84.8212,84.7432,84.7724,26959.0
2024-07-01 13:30:00,86.84,86.85,86.78,86.84,19620.0,84.7627,84.7724,84.7041,84.7627,19620.0
2024-07-01 13:40:00,86.84,86.88,86.8,86.88,18207.0,84.7627,84.8017,84.7236,84.8017,18207.0
2024-07-01 13:50:00,86.87,86.94,86.81,86.82,49906.0,84.792,84.8603,84.7334,84.7432,49906.0
2024-07-01 14:00:00,86.81,86.88,86.79,86.8,44254.0,84.7334,84.8017,84.7139,84.7236,44254.0
2024-07-01 14:10:00,86.8,86.92,86.79,86.92,17714.0,84.7236,84.8408,84.7139,84.8408,17714.0
2024-07-01 14:20:00,86.92,87.01,86.83,86.91,26965.0,84.8408,84.9286,84.7529,84.831,26965.0
2024-07-01 14:30:00,86.91,86.92,86.86,86.92,22391.0,84.831,84.8408,84.7822,84.8408,22391.0
2024-07-01 14:40:00,86.91,87.01,86.9,86.97,52546.0,84.831,84.9286,84.8212,84.8896,52546.0
2024-07-01 14:50:00,86.97,87.01,86.95,86.96,39019.0,84.8896,84.9286,84.87,84.8798,39019.0
2024-07-01 15:00:00,86.97,86.99,86.91,86.95,23615.0,84.8896,84.9091,84.831,84.87,23615.0
2024-07-01 15:10:00,86.95,86.98,86.9,86.9,61376.0,84.87,84.8993,84.8212,84.8212,61376.0
2024-07-01 15:20:00,86.91,86.91,86.71,86.79,49209.0,84.831,84.831,84.6358,84.7139,49209.0
2024-07-01 15:30:00,86.78,86.86,86.78,86.83,35643.0,84.7041,84.7822,84.7041,84.7529,35643.0
2024-07-01 15:40:00,86.83,86.93,86.79,86.9,108757.0,84.7529,84.8505,84.7139,84.8212,108757.0
2024-07-01 15:50:00,86.9,87.01,86.89,86.92,491507.0,84.8212,84.9286,84.8115,84.8408,491507.0
2024-07-02 09:30:00,87.18,87.37,87.03,87.31,240200.0,85.0945,85.28,84.9481,85.2214,240200.0
2024-07-02 09:40:00,87.31,87.44,87.12,87.43,215949.0,85.2214,85.3483,85.036,85.3386,215949.0
2024-07-02 09:50:00,87.42,87.43,87.19,87.24,162587.0,85.3288,85.3386,85.1043,85.1531,162587.0
2024-07-02 10:00:00,87.24,87.34,87.12,87.34,125423.0,85.1531,85.2507,85.036,85.2507,125423.0
2024-07-02 10:10:00,87.32,87.34,87.22,87.28,44482.0,85.2312,85.2507,85.1336,85.1922,44482.0
2024-07-02 10:20:00,87.27,87.38,87.27,87.37,53427.0,85.1824,85.2898,85.1824,85.28,53427.0
2024-07-02 10:30:00,87.37,87.46,87.31,87.4,35087.0,85.28,85.3678,85.2214,85.3093,35087.0
2024-07-02 10:40:00,87.4,87.44,87.22,87.22,36599.0,85.3093,85.3483,85.1336,85.1336,36599.0
2024-07-02 10:50:00,87.23,87.26,87.18,87.23,23990.0,85.1433,85.1726,85.0945,85.1433,23990.0
2024-07-02 11:00:00,87.22,87.25,87.04,87.04,57912.0,85.1336,85.1629,84.9579,84.9579,57912.0
2024-07-02 11:10:00,87.04,87.14,87.03,87.12,39869.0,84.9579,85.0555,84.9481,85.036,39869.0
2024-07-02 11:20:00,87.12,87.18,87.11,87.18,40944.0,85.036,85.0945,85.0262,85.0945,40944.0
2024-07-02 11:30:00,87.18,87.22,87.14,87.18,37201.0,85.0945,85.1336,85.0555,85.0945,37201.0
2024-07-02 11:40:00,87.17,87.21,87.15,87.17,13464.0,85.0848,85.1238,85.0653,85.0848,13464.0
2024-07-02 11:50:00,87.17,87.25,87.15,87.25,31302.0,85.0848,85.1629,85.0653,85.1629,31302.0
2024-07-02 12:00:00,87.25,87.27,87.16,87.2,13691.0,85.1629,85.1824,85.075,85.1141,13691.0
2024-07-02 12:10:00,87.2,87.23,87.09,87.09,32515.0,85.1141,85.1433,85.0067,85.0067,32515.0
2024-07-02 12:20:00,87.09,87.1,87.03,87.04,25491.0,85.0067,85.0165,84.9481,84.9579,25491.0
2024-07-02 12:30:00,87.04,87.04,86.97,86.99,34960.0,84.9579,84.9579,84.8896,84.9091,34960.0
2024-07-02 12:40:00,86.99,87.01,86.95,86.96,35145.0,84.9091,84.9286,84.87,84.8798,35145.0
2024-07-02 12:50:00,86.95,86.99,86.87,86.87,25434.0,84.87,84.9091,84.792,84.792,25434.0
2024-07-02 13:00:00,86.87,86.97,86.84,86.94,14433.0,84.792,84.8896,84.7627,84.8603,14433.0
2024-07-02 13:10:00,86.94,86.99,86.91,86.94,71805.0,84.8603,84.9091,84.831,84.8603,71805.0
2024-07-02 13:20:00,86.94,86.98,86.92,86.92,38413.0,84.8603,84.8993,84.8408,84.8408,38413.0
2024-07-02 13:30:00,86.92,86.95,86.86,86.87,25816.0,84.8408,84.87,84.7822,84.792,25816.0
2024-07-02 13:40:00,86.87,86.87,86.82,86.87,21441.0,84.792,84.792,84.7432,84.792,21441.0
2024-07-02 13:50:00,86.87,86.95,86.87,86.88,16398.0,84.792,84.87,84.792,84.8017,16398.0
2024-07-02 14:00:00,86.88,86.98,86.88,86.98,12968.0,84.8017,84.8993,84.8017,84.8993,12968.0
2024-07-02 14:10:00,86.99,87.05,86.98,87.04,28473.0,84.9091,84.9677,84.8993,84.9579,28473.0
2024-07-02 14:20:00,87.05,87.1,87.03,87.07,16074.0,84.9677,85.0165,84.9481,84.9872,16074.0
2024-07-02 14:30:00,87.07,87.22,87.05,87.16,37215.0,84.9872,85.1336,84.9677,85.075,37215.0
2024-07-02 14:40:00,87.17,87.18,87.11,87.13,20277.0,85.0848,85.0945,85.0262,85.0457,20277.0
2024-07-02 14:50:00,87.13,87.13,87.08,87.09,21862.0,85.0457,85.0457,84.9969,85.0067,21862.0
2024-07-02 15:00:00,87.09,87.18,87.07,87.16,26958.0,85.0067,85.0945,84.9872,85.075,26958.0
2024-07-02 15:10:00,87.15,87.19,87.14,87.16,34913.0,85.0653,85.1043,85.0555,85.075,34913.0
2024-07-02 15:20:00,87.17,87.23,87.16,87.22,22715.0,85.0848,85.1433,85.075,85.1336,22715.0
2024-07-02 15:30:00,87.21,87.24,87.14,87.2,71421.0,85.1238,85.1531,85.0555,85.1141,71421.0
2024-07-02 15:40:00,87.21,87.28,87.2,87.2,82433.0,85.1238,85.1922,85.1141,85.1141,82433.0
2024-07-02 15:50:00,87.2,87.31,87.17,87.3,324674.0,85.1141,85.2214,85.0848,85.2117,324674.0
2024-07-03 09:30:00,87.59,87.59,87.25,87.36,98664.0,85.4947,85.4947,85.1629,85.2702,98664.0
2024-07-03 09:40:00,87.38,87.53,87.3,87.5,41325.0,85.2898,85.4362,85.2117,85.4069,41325.0
2024-07-03 09:50:00,87.49,87.58,87.33,87.53,75458.0,85.3971,85.485,85.241,85.4362,75458.0
2024-07-03 10:00:00,87.54,87.86,87.54,87.83,82868.0,85.4459,85.7583,85.4459,85.729,82868.0
2024-07-03 10:10:00,87.83,87.92,87.7,87.71,110360.0,85.729,85.8168,85.6021,85.6119,110360.0
2024-07-03 10:20:00,87.71,87.81,87.71,87.74,34500.0,85.6119,85.7095,85.6119,85.6411,34500.0
2024-07-03 10:30:00,87.75,87.79,87.58,87.59,59331.0,85.6509,85.69,85.485,85.4947,59331.0
2024-07-03 10:40:00,87.58,87.59,87.45,87.52,49192.0,85.485,85.4947,85.3581,85.4264,49192.0
2024-07-03 10:50:00,87.53,87.64,87.5,87.51,25179.0,85.4362,85.5435,85.4069,85.4167,25179.0
2024-07-03 11:00:00,87.51,87.63,87.49,87.52,88784.0,85.4167,85.5338,85.3971,85.4264,88784.0
2024-07-03 11:10:00,87.52,87.57,87.45,87.48,42310.0,85.4264,85.4752,85.3581,85.3874,42310.0
2024-07-03 11:20:00,87.48,87.54,87.36,87.37,76886.0,85.3874,85.4459,85.2702,85.28,76886.0
2024-07-03 11:30:00,87.36,87.44,87.36,87.42,52004.0,85.2702,85.3483,85.2702,85.3288,52004.0
2024-07-03 11:40:00,87.42,87.43,87.27,87.36,82309.0,85.3288,85.3386,85.1824,85.2702,82309.0
2024-07-03 11:50:00,87.37,87.39,87.3,87.33,42047.0,85.28,85.2995,85.2117,85.241,42047.0
2024-07-03 12:00:00,87.32,87.33,87.21,87.31,77815.0,85.2312,85.241,85.1238,85.2214,77815.0
2024-07-03 12:10:00,87.31,87.34,87.23,87.31,73093.0,85.2214,85.2507,85.1433,85.2214,73093.0
2024-07-03 12:20:00,87.31,87.33,87.23,87.23,78810.0,85.2214,85.241,85.1433,85.1433,78810.0
2024-07-03 12:30:00,87.23,87.33,87.21,87.26,152022.0,85.1433,85.241,85.1238,85.1726,152022.0
2024-07-03 12:40:00,87.26,87.32,87.23,87.26,159444.0,85.1726,85.2312,85.1433,85.1726,159444.0
2024-07-03 12:50:00,87.26,87.42,87.22,87.23,574824.0,85.1726,85.3288,85.1336,85.1433,574824.0
2024-07-05 09:30:00,87.42,87.46,87.01,87.1,197763.0,85.3288,85.3678,84.9286,85.0165,197763.0
2024-07-05 09:40:00,87.12,87.44,87.08,87.15,131910.0,85.036,85.3483,84.9969,85.0653,131910.0
2024-07-05 09:50:00,87.15,87.3,87.03,87.18,59236.0,85.0653,85.2117,84.9481,85.0945,59236.0
2024-07-05 10:00:00,87.17,87.23,86.93,87.03,86341.0,85.0848,85.1433,84.8505,84.9481,86341.0
2024-07-05 10:10:00,87.03,87.13,86.92,86.94,51414.0,84.9481,85.0457,84.8408,84.8603,51414.0
2024-07-05 10:20:00,86.95,87.14,86.94,87.11,30600.0,84.87,85.0555,84.8603,85.0262,30600.0
2024-07-05 10:30:00,87.15,87.36,87.07,87.28,134383.0,85.0653,85.2702,84.9872,85.1922,134383.0
2024-07-05 10:40:00,87.27,87.36,87.24,87.27,56727.0,85.1824,85.2702,85.1531,85.1824,56727.0
2024-07-05 10:50:00,87.26,87.38,87.25,87.37,53944.0,85.1726,85.2898,85.1629,85.28,53944.0
2024-07-05 11:00:00,87.38,87.44,87.28,87.42,62837.0,85.2898,85.3483,85.1922,85.3288,62837.0
2024-07-05 11:10:00,87.42,87.44,87.35,87.35,30141.0,85.3288,85.3483,85.2605,85.2605,30141.0
2024-07-05 11:20:00,87.35,87.39,87.25,87.31,51181.0,85.2605,85.2995,85.1629,85.2214,51181.0
2024-07-05 11:30:00,87.3,87.39,87.2,87.38,18036.0,85.2117,85.2995,85.1141,85.2898,18036.0
2024-07-05 11:40:00,87.38,87.54,87.38,87.52,124158.0,85.2898,85.4459,85.2898,85.4264,124158.0
2024-07-05 11:50:00,87.54,87.54,87.42,87.43,33018.0,85.4459,85.4459,85.3288,85.3386,33018.0
2024-07-05 12:00:00,87.42,87.43,87.35,87.41,39088.0,85.3288,85.3386,85.2605,85.319,39088.0
2024-07-05 12:10:00,87.42,87.43,87.35,87.36,21232.0,85.3288,85.3386,85.2605,85.2702,21232.0
2024-07-05 12:20:00,87.37,87.38,87.27,87.28,33774.0,85.28,85.2898,85.1824,85.1922,33774.0
2024-07-05 12:30:00,87.28,87.35,87.26,87.35,35935.0,85.1922,85.2605,85.1726,85.2605,35935.0
2024-07-05 12:40:00,87.35,87.38,87.31,87.34,25003.0,85.2605,85.2898,85.2214,85.2507,25003.0
2024-07-05 12:50:00,87.33,87.42,87.33,87.41,22846.0,85.241,85.3288,85.241,85.319,22846.0
2024-07-05 13:00:00,87.41,87.45,87.38,87.44,28335.0,85.319,85.3581,85.2898,85.3483,28335.0
2024-07-05 13:10:00,87.44,87.47,87.42,87.44,37501.0,85.3483,85.3776,85.3288,85.3483,37501.0
2024-07-05 13:20:00,87.43,87.47,87.4,87.41,24011.0,85.3386,85.3776,85.3093,85.319,24011.0
2024-07-05 13:30:00,87.4,87.52,87.39,87.5,27261.0,85.3093,85.4264,85.2995,85.4069,27261.0
2024-07-05 13:40:00,87.5,87.6,87.5,87.54,29401.0,85.4069,85.5045,85.4069,85.4459,29401.0
2024-07-05 13:50:00,87.55,87.62,87.54,87.58,98754.0,85.4557,85.524,85.4459,85.485,98754.0
2024-07-05 14:00:00,87.58,87.58,87.45,87.46,50870.0,85.485,85.485,85.3581,85.3678,50870.0
2024-07-05 14:10:00,87.46,87.46,87.4,87.41,23727.0,85.3678,85.3678,85.3093,85.319,23727.0
2024-07-05 14:20:00,87.41,87.49,87.41,87.47,27638.0,85.319,85.3971,85.319,85.3776,27638.0
2024-07-05 14:30:00,87.48,87.52,87.46,87.5,49838.0,85.3874,85.4264,85.3678,85.4069,49838.0
2024-07-05 14:40:00,87.49,87.5,87.45,87.48,23272.0,85.3971,85.4069,85.3581,85.3874,23272.0
2024-07-05 14:50:00,87.48,87.54,87.48,87.52,59200.0,85.3874,85.4459,85.3874,85.4264,59200.0
2024-07-05 15:00:00,87.51,87.51,87.44,87.47,37414.0,85.4167,85.4167,85.3483,85.3776,37414.0
2024-07-05 15:10:00,87.47,87.5,87.46,87.48,38877.0,85.3776,85.4069,85.3678,85.3874,38877.0
2024-07-05 15:20:00,87.47,87.48,87.41,87.44,54728.0,85.3776,85.3874,85.319,85.3483,54728.0
2024-07-05 15:30:00,87.43,87.46,87.4,87.44,64817.0,85.3386,85.3678,85.3093,85.3483,64817.0
2024-07-05 15:40:00,87.44,87.54,87.44,87.51,139268.0,85.3483,85.4459,85.3483,85.4167,139268.0
2024-07-05 15:50:00,87.52,87.67,87.5,87.53,626076.0,85.4264,85.5728,85.4069,85.4362,626076.0
2024-07-08 09:30:00,87.53,87.87,87.53,87.71,182355.0,85.4362,85.768,85.4362,85.6119,182355.0
2024-07-08 09:40:00,87.71,87.8,87.56,87.78,73331.0,85.6119,85.6997,85.4655,85.6802,73331.0
2024-07-08 09:50:00,87.78,87.86,87.7,87.84,56059.0,85.6802,85.7583,85.6021,85.7388,56059.0
2024-07-08 10:00:00,87.83,87.93,87.72,87.75,48049.0,85.729,85.8266,85.6216,85.6509,48049.0
2024-07-08 10:10:00,87.75,87.8,87.62,87.64,35314.0,85.6509,85.6997,85.524,85.5435,35314.0
2024-07-08 10:20:00,87.63,87.67,87.51,87.54,53510.0,85.5338,85.5728,85.4167,85.4459,53510.0
2024-07-08 10:30:00,87.54,87.71,87.49,87.67,48202.0,85.4459,85.6119,85.3971,85.5728,48202.0
2024-07-08 10:40:00,87.66,87.76,87.64,87.73,43241.0,85.5631,85.6607,85.5435,85.6314,43241.0
2024-07-08 10:50:00,87.74,87.78,87.7,87.73,24157.0,85.6411,85.6802,85.6021,85.6314,24157.0
2024-07-08 11:00:00,87.73,87.73,87.62,87.65,35443.0,85.6314,85.6314,85.524,85.5533,35443.0
2024-07-08 11:10:00,87.64,87.69,87.51,87.55,58129.0,85.5435,85.5923,85.4167,85.4557,58129.0
2024-07-08 11:20:00,87.55,87.55,87.49,87.49,36285.0,85.4557,85.4557,85.3971,85.3971,36285.0
2024-07-08 11:30:00,87.49,87.49,87.41,87.46,28839.0,85.3971,85.3971,85.319,85.3678,28839.0
2024-07-08 11:40:00,87.47,87.52,87.45,87.51,26097.0,85.3776,85.4264,85.3581,85.4167,26097.0
2024-07-08 11:50:00,87.51,87.51,87.42,87.45,26693.0,85.4167,85.4167,85.3288,85.3581,26693.0
2024-07-08 12:00:00,87.44,87.49,87.36,87.48,28008.0,85.3483,85.3971,85.2702,85.3874,28008.0
2024-07-08 12:10:00,87.47,87.58,87.45,87.57,38748.0,85.3776,85.485,85.3581,85.4752,38748.0
2024-07-08 12:20:00,87.59,87.62,87.56,87.59,18628.0,85.4947,85.524,85.4655,85.4947,18628.0
2024-07-08 12:30:00,87.6,87.73,87.6,87.7,16820.0,85.5045,85.6314,85.5045,85.6021,16820.0
2024-07-08 12:40:00,87.71,87.71,87.61,87.7,21747.0,85.6119,85.6119,85.5143,85.6021,21747.0
2024-07-08 12:50:00,87.69,87.69,87.64,87.66,27168.0,85.5923,85.5923,85.5435,85.5631,27168.0
2024-07-08 13:00:00,87.66,87.66,87.6,87.6,16578.0,85.5631,85.5631,85.5045,85.5045,16578.0
2024-07-08 13:10:00,87.6,87.65,87.56,87.64,21751.0,85.5045,85.5533,85.4655,85.5435,21751.0
2024-07-08 13:20:00,87.65,87.67,87.6,87.62,11205.0,85.5533,85.5728,85.5045,85.524,11205.0
2024-07-08 13:30:00,87.63,87.72,87.63,87.71,11041.0,85.5338,85.6216,85.5338,85.6119,11041.0
2024-07-08 13:40:00,87.71,87.73,87.68,87.73,13281.0,85.6119,85.6314,85.5826,85.6314,13281.0
2024-07-08 13:50:00,87.73,87.75,87.71,87.73,16963.0,85.6314,85.6509,85.6119,85.6314,16963.0
2024-07-08 14:00:00,87.73,87.74,87.68,87.73,10536.0,85.6314,85.6411,85.5826,85.6314,10536.0
2024-07-08 14:10:00,87.73,87.75,87.7,87.73,16648.0,85.6314,85.6509,85.6021,85.6314,16648.0
2024-07-08 14:20:00,87.74,87.77,87.71,87.77,20399.0,85.6411,85.6704,85.6119,85.6704,20399.0
2024-07-08 14:30:00,87.77,87.83,87.76,87.76,23340.0,85.6704,85.729,85.6607,85.6607,23340.0
2024-07-08 14:40:00,87.77,87.78,87.63,87.7,64923.0,85.6704,85.6802,85.5338,85.6021,64923.0
2024-07-08 14:50:00,87.7,87.77,87.7,87.75,19581.0,85.6021,85.6704,85.6021,85.6509,19581.0
2024-07-08 15:00:00,87.74,87.81,87.73,87.79,24524.0,85.6411,85.7095,85.6314,85.69,24524.0
2024-07-08 15:10:00,87.8,87.89,87.79,87.84,21599.0,85.6997,85.7876,85.69,85.7388,21599.0
2024-07-08 15:20:00,87.84,87.9,87.82,87.87,20543.0,85.7388,85.7973,85.7192,85.768,20543.0
2024-07-08 15:30:00,87.86,87.93,87.82,87.87,44800.0,85.7583,85.8266,85.7192,85.768,44800.0
2024-07-08 15:40:00,87.87,87.89,87.76,87.81,59667.0,85.768,85.7876,85.6607,85.7095,59667.0
2024-07-08 15:50:00,87.81,87.87,87.68,87.72,653180.0,85.7095,85.768,85.5826,85.6216,653180.0
2024-07-09 09:30:00,87.55,87.75,87.43,87.68,99829.0,85.4557,85.6509,85.3386,85.5826,99829.0
2024-07-09 09:40:00,87.68,87.71,87.43,87.62,62556.0,85.5826,85.6119,85.3386,85.524,62556.0
2024-07-09 09:50:00,87.61,87.66,87.5,87.53,47331.0,85.5143,85.5631,85.4069,85.4362,47331.0
2024-07-09 10:00:00,87.53,87.58,87.13,87.14,114993.0,85.4362,85.485,85.0457,85.0555,114993.0
2024-07-09 10:10:00,87.13,87.16,86.9,86.91,94158.0,85.0457,85.075,84.8212,84.831,94158.0
2024-07-09 10:20:00,86.91,87.09,86.9,87.09,58947.0,84.831,85.0067,84.8212,85.0067,58947.0
2024-07-09 10:30:00,87.08,87.08,86.96,87.04,62940.0,84.9969,84.9969,84.8798,84.9579,62940.0
2024-07-09 10:40:00,87.03,87.14,86.98,87.13,43034.0,84.9481,85.0555,84.8993,85.0457,43034.0
2024-07-09 10:50:00,87.13,87.14,87.04,87.09,35414.0,85.0457,85.0555,84.9579,85.0067,35414.0
2024-07-09 11:00:00,87.1,87.29,87.08,87.28,28933.0,85.0165,85.2019,84.9969,85.1922,28933.0
2024-07-09 11:10:00,87.28,87.32,87.24,87.29,44692.0,85.1922,85.2312,85.1531,85.2019,44692.0
2024-07-09 11:20:00,87.29,87.42,87.28,87.39,44962.0,85.2019,85.3288,85.1922,85.2995,44962.0
2024-07-09 11:30:00,87.38,87.42,87.34,87.34,19248.0,85.2898,85.3288,85.2507,85.2507,19248.0
2024-07-09 11:40:00,87.36,87.51,87.33,87.51,25292.0,85.2702,85.4167,85.241,85.4167,25292.0
2024-07-09 11:50:00,87.51,87.51,87.47,87.49,10938.0,85.4167,85.4167,85.3776,85.3971,10938.0
2024-07-09 12:00:00,87.49,87.58,87.46,87.51,43603.0,85.3971,85.485,85.3678,85.4167,43603.0
2024-07-09 12:10:00,87.51,87.61,87.51,87.59,21214.0,85.4167,85.5143,85.4167,85.4947,21214.0
2024-07-09 12:20:00,87.59,87.72,87.57,87.72,30200.0,85.4947,85.6216,85.4752,85.6216,30200.0
2024-07-09 12:30:00,87.71,87.78,87.69,87.78,30064.0,85.6119,85.6802,85.5923,85.6802,30064.0
2024-07-09 12:40:00,87.77,87.92,87.77,87.89,104857.0,85.6704,85.8168,85.6704,85.7876,104857.0
2024-07-09 12:50:00,87.89,87.89,87.77,87.86,44339.0,85.7876,85.7876,85.6704,85.7583,44339.0
2024-07-09 13:00:00,87.86,88.03,87.86,88.0,52080.0,85.7583,85.9242,85.7583,85.8949,52080.0
2024-07-09 13:10:00,88.01,88.06,87.9,87.94,42831.0,85.9047,85.9535,85.7973,85.8364,42831.0
2024-07-09 13:20:00,87.94,87.99,87.9,87.94,26273.0,85.8364,85.8852,85.7973,85.8364,26273.0
2024-07-09 13:30:00,87.94,87.96,87.9,87.93,19712.0,85.8364,85.8559,85.7973,85.8266,19712.0
2024-07-09 13:40:00,87.93,87.93,87.82,87.83,68043.0,85.8266,85.8266,85.7192,85.729,68043.0
2024-07-09 13:50:00,87.84,87.86,87.74,87.74,23721.0,85.7388,85.7583,85.6411,85.6411,23721.0
2024-07-09 14:00:00,87.74,87.74,87.66,87.72,13250.0,85.6411,85.6411,85.5631,85.6216,13250.0
2024-07-09 14:10:00,87.73,87.73,87.67,87.69,14567.0,85.6314,85.6314,85.5728,85.5923,14567.0
2024-07-09 14:20:00,87.68,87.75,87.68,87.7,20039.0,85.5826,85.6509,85.5826,85.6021,20039.0
2024-07-09 14:30:00,87.7,87.71,87.66,87.7,14341.0,85.6021,85.6119,85.5631,85.6021,14341.0
2024-07-09 14:40:00,87.69,87.69,87.6,87.66,18969.0,85.5923,85.5923,85.5045,85.5631,18969.0
2024-07-09 14:50:00,87.65,87.65,87.6,87.64,14006.0,85.5533,85.5533,85.5045,85.5435,14006.0
2024-07-09 15:00:00,87.64,87.66,87.61,87.63,28080.0,85.5435,85.5631,85.5143,85.5338,28080.0
2024-07-09 15:10:00,87.63,87.76,87.6,87.75,31004.0,85.5338,85.6607,85.5045,85.6509,31004.0
2024-07-09 15:20:00,87.75,87.79,87.73,87.79,29620.0,85.6509,85.69,85.6314,85.69,29620.0
2024-07-09 15:30:00,87.8,87.85,87.71,87.85,26509.0,85.6997,85.7485,85.6119,85.7485,26509.0
2024-07-09 15:40:00,87.85,87.87,87.78,87.84,42115.0,85.7485,85.768,85.6802,85.7388,42115.0
2024-07-09 15:50:00,87.83,87.88,87.7,87.75,251683.0,85.729,85.7778,85.6021,85.6509,251683.0
2024-07-10 09:30:00,88.21,88.27,87.8,87.84,177687.0,86.0999,86.1585,85.6997,85.7388,177687.0
2024-07-10 09:40:00,87.83,87.92,87.71,87.86,124050.0,85.729,85.8168,85.6119,85.7583,124050.0
2024-07-10 09:50:00,87.84,87.88,87.76,87.8,38171.0,85.7388,85.7778,85.6607,85.6997,38171.0
2024-07-10 10:00:00,87.8,87.89,87.73,87.81,59479.0,85.6997,85.7876,85.6314,85.7095,59479.0
2024-07-10 10:10:00,87.81,87.85,87.59,87.63,28169.0,85.7095,85.7485,85.4947,85.5338,28169.0
2024-07-10 10:20:00,87.61,87.67,87.57,87.65,42727.0,85.5143,85.5728,85.4752,85.5533,42727.0
2024-07-10 10:30:00,87.65,87.82,87.62,87.71,57193.0,85.5533,85.7192,85.524,85.6119,57193.0
2024-07-10 10:40:00,87.7,87.8,87.66,87.76,28997.0,85.6021,85.6997,85.5631,85.6607,28997.0
2024-07-10 10:50:00,87.76,87.87,87.76,87.84,40724.0,85.6607,85.768,85.6607,85.7388,40724.0
2024-07-10 11:00:00,87.85,87.86,87.75,87.77,191334.0,85.7485,85.7583,85.6509,85.6704,191334.0
2024-07-10 11:10:00,87.76,87.78,87.68,87.77,58626.0,85.6607,85.6802,85.5826,85.6704,58626.0
2024-07-10 11:20:00,87.76,87.81,87.73,87.78,35459.0,85.6607,85.7095,85.6314,85.6802,35459.0
2024-07-10 11:30:00,87.77,87.79,87.56,87.62,45565.0,85.6704,85.69,85.4655,85.524,45565.0
2024-07-10 11:40:00,87.64,87.67,87.56,87.59,23578.0,85.5435,85.5728,85.4655,85.4947,23578.0
2024-07-10 11:50:00,87.59,87.68,87.55,87.62,28440.0,85.4947,85.5826,85.4557,85.524,28440.0
2024-07-10 12:00:00,87.61,87.68,87.6,87.67,21911.0,85.5143,85.5826,85.5045,85.5728,21911.0
2024-07-10 12:10:00,87.65,87.69,87.59,87.66,26706.0,85.5533,85.5923,85.4947,85.5631,26706.0
2024-07-10 12:20:00,87.66,87.73,87.64,87.7,23803.0,85.5631,85.6314,85.5435,85.6021,23803.0
2024-07-10 12:30:00,87.7,87.72,87.62,87.63,20437.0,85.6021,85.6216,85.524,85.5338,20437.0
2024-07-10 12:40:00,87.64,87.79,87.63,87.78,18407.0,85.5435,85.69,85.5338,85.6802,18407.0
2024-07-10 12:50:00,87.79,87.81,87.72,87.72,24536.0,85.69,85.7095,85.6216,85.6216,24536.0
2024-07-10 13:00:00,87.73,87.83,87.7,87.76,49820.0,85.6314,85.729,85.6021,85.6607,49820.0
2024-07-10 13:10:00,87.77,87.85,87.76,87.84,25190.0,85.6704,85.7485,85.6607,85.7388,25190.0
2024-07-10 13:20:00,87.84,87.88,87.76,87.77,21600.0,85.7388,85.7778,85.6607,85.6704,21600.0
2024-07-10 13:30:00,87.77,87.77,87.69,87.72,32791.0,85.6704,85.6704,85.5923,85.6216,32791.0
2024-07-10 13:40:00,87.71,87.82,87.71,87.8,20158.0,85.6119,85.7192,85.6119,85.6997,20158.0
2024-07-10 13:50:00,87.8,87.92,87.79,87.92,31765.0,85.6997,85.8168,85.69,85.8168,31765.0
2024-07-10 14:00:00,87.91,87.93,87.81,87.86,57142.0,85.8071,85.8266,85.7095,85.7583,57142.0
2024-07-10 14:10:00,87.87,88.04,87.87,88.02,22783.0,85.768,85.934,85.768,85.9145,22783.0
2024-07-10 14:20:00,88.01,88.04,87.93,87.93,29620.0,85.9047,85.934,85.8266,85.8266,29620.0
2024-07-10 14:30:00,87.93,87.99,87.87,87.94,40452.0,85.8266,85.8852,85.768,85.8364,40452.0
2024-07-10 14:40:00,87.95,88.01,87.93,88.01,97763.0,85.8461,85.9047,85.8266,85.9047,97763.0
2024-07-10 14:50:00,88.01,88.04,87.94,88.0,55473.0,85.9047,85.934,85.8364,85.8949,55473.0
2024-07-10 15:00:00,88.01,88.1,87.98,88.07,25633.0,85.9047,85.9925,85.8754,85.9633,25633.0
2024-07-10 15:10:00,88.07,88.16,88.07,88.13,86667.0,85.9633,86.0511,85.9633,86.0218,86667.0
2024-07-10 15:20:00,88.13,88.17,88.11,88.12,57210.0,86.0218,86.0609,86.0023,86.0121,57210.0
2024-07-10 15:30:00,88.12,88.24,88.11,88.23,65919.0,86.0121,86.1292,86.0023,86.1194,65919.0
2024-07-10 15:40:00,88.23,88.29,88.11,88.27,230227.0,86.1194,86.178,86.0023,86.1585,230227.0
2024-07-10 15:50:00,88.28,88.47,88.27,88.43,421474.0,86.1682,86.3537,86.1585,86.3146,421474.0
2024-07-11 09:30:00,89.85,90.14,89.7,90.13,400016.0,87.7007,87.9837,87.5543,87.974,400016.0
2024-07-11 09:40:00,90.14,90.62,90.11,90.61,271062.0,87.9837,88.4523,87.9545,88.4425,271062.0
2024-07-11 09:50:00,90.61,90.82,90.53,90.68,506944.0,88.4425,88.6475,88.3644,88.5108,506944.0
2024-07-11 10:00:00,90.69,91.06,90.68,91.05,171059.0,88.5206,88.8817,88.5108,88.872,171059.0
2024-07-11 10:10:00,91.06,91.23,90.89,90.92,212310.0,88.8817,89.0477,88.7158,88.7451,212310.0
2024-07-11 10:20:00,90.92,90.99,90.76,90.81,229615.0,88.7451,88.8134,88.5889,88.6377,229615.0
2024-07-11 10:30:00,90.81,90.96,90.67,90.7,175884.0,88.6377,88.7841,88.5011,88.5303,175884.0
2024-07-11 10:40:00,90.69,90.74,90.48,90.64,164047.0,88.5206,88.5694,88.3156,88.4718,164047.0
2024-07-11 10:50:00,90.63,90.73,90.49,90.73,120644.0,88.462,88.5596,88.3254,88.5596,120644.0
2024-07-11 11:00:00,90.73,90.92,90.65,90.91,118662.0,88.5596,88.7451,88.4815,88.7353,118662.0
2024-07-11 11:10:00,90.9,90.93,90.75,90.76,104516.0,88.7256,88.7548,88.5791,88.5889,104516.0
2024-07-11 11:20:00,90.76,90.9,90.72,90.86,57691.0,88.5889,88.7256,88.5499,88.6865,57691.0
2024-07-11 11:30:00,90.87,90.95,90.81,90.94,107244.0,88.6963,88.7744,88.6377,88.7646,107244.0
2024-07-11 11:40:00,90.95,91.07,90.88,90.97,73502.0,88.7744,88.8915,88.706,88.7939,73502.0
2024-07-11 11:50:00,90.96,91.08,90.95,91.07,76637.0,88.7841,88.9013,88.7744,88.8915,76637.0
2024-07-11 12:00:00,91.06,91.06,90.79,90.93,89623.0,88.8817,88.8817,88.6182,88.7548,89623.0
2024-07-11 12:10:00,90.92,90.95,90.75,90.8,57218.0,88.7451,88.7744,88.5791,88.628,57218.0
2024-07-11 12:20:00,90.8,90.82,90.72,90.8,51358.0,88.628,88.6475,88.5499,88.628,51358.0
2024-07-11 12:30:00,90.8,90.9,90.76,90.81,47848.0,88.628,88.7256,88.5889,88.6377,47848.0
2024-07-11 12:40:00,90.81,90.81,90.66,90.72,72791.0,88.6377,88.6377,88.4913,88.5499,72791.0
2024-07-11 12:50:00,90.72,90.85,90.65,90.79,68390.0,88.5499,88.6768,88.4815,88.6182,68390.0
2024-07-11 13:00:00,90.79,90.81,90.61,90.8,88731.0,88.6182,88.6377,88.4425,88.628,88731.0
2024-07-11 13:10:00,90.79,90.83,90.71,90.73,32858.0,88.6182,88.6572,88.5401,88.5596,32858.0
2024-07-11 13:20:00,90.73,90.87,90.72,90.84,40607.0,88.5596,88.6963,88.5499,88.667,40607.0
2024-07-11 13:30:00,90.82,90.82,90.71,90.73,26566.0,88.6475,88.6475,88.5401,88.5596,26566.0
2024-07-11 13:40:00,90.73,90.82,90.71,90.77,56581.0,88.5596,88.6475,88.5401,88.5987,56581.0
2024-07-11 13:50:00,90.76,91.01,90.76,90.98,66018.0,88.5889,88.8329,88.5889,88.8036,66018.0
2024-07-11 14:00:00,90.98,91.04,90.94,91.03,43957.0,88.8036,88.8622,88.7646,88.8524,43957.0
2024-07-11 14:10:00,91.04,91.06,90.77,90.77,39842.0,88.8622,88.8817,88.5987,88.5987,39842.0
2024-07-11 14:20:00,90.76,90.77,90.57,90.64,78873.0,88.5889,88.5987,88.4035,88.4718,78873.0
2024-07-11 14:30:00,90.64,90.74,90.52,90.59,91792.0,88.4718,88.5694,88.3546,88.423,91792.0
2024-07-11 14:40:00,90.59,90.68,90.57,90.61,63868.0,88.423,88.5108,88.4035,88.4425,63868.0
2024-07-11 14:50:00,90.6,90.68,90.58,90.63,78272.0,88.4327,88.5108,88.4132,88.462,78272.0
2024-07-11 15:00:00,90.63,90.66,90.55,90.58,95674.0,88.462,88.4913,88.3839,88.4132,95674.0
2024-07-11 15:10:00,90.58,90.71,90.55,90.67,90055.0,88.4132,88.5401,88.3839,88.5011,90055.0
2024-07-11 15:20:00,90.67,90.73,90.62,90.65,133918.0,88.5011,88.5596,88.4523,88.4815,133918.0
2024-07-11 15:30:00,90.65,90.87,90.61,90.81,127671.0,88.4815,88.6963,88.4425,88.6377,127671.0
2024-07-11 15:40:00,90.82,90.99,90.81,90.97,210861.0,88.6475,88.8134,88.6377,88.7939,210861.0
2024-07-11 15:50:00,90.97,91.04,90.82,90.87,830279.0,88.7939,88.8622,88.6475,88.6963,830279.0
2024-07-12 09:30:00,91.39,91.63,91.35,91.54,375512.0,89.2038,89.4381,89.1648,89.3502,375512.0
2024-07-12 09:40:00,91.53,91.6,91.36,91.5,174287.0,89.3405,89.4088,89.1746,89.3112,174287.0
2024-07-12 09:50:00,91.5,91.51,91.23,91.34,69345.0,89.3112,89.321,89.0477,89.155,69345.0
2024-07-12 10:00:00,91.34,91.64,91.34,91.55,189850.0,89.155,89.4479,89.155,89.36,189850.0
2024-07-12 10:10:00,91.57,91.87,91.55,91.86,40897.0,89.3795,89.6724,89.36,89.6626,40897.0
2024-07-12 10:20:00,91.86,91.88,91.69,91.73,59148.0,89.6626,89.6821,89.4967,89.5357,59148.0
2024-07-12 10:30:00,91.73,91.84,91.63,91.65,117258.0,89.5357,89.6431,89.4381,89.4576,117258.0
2024-07-12 10:40:00,91.65,91.7,91.51,91.7,66704.0,89.4576,89.5064,89.321,89.5064,66704.0
2024-07-12 10:50:00,91.69,91.81,91.58,91.8,74201.0,89.4967,89.6138,89.3893,89.604,74201.0
2024-07-12 11:00:00,91.8,91.88,91.69,91.78,127465.0,89.604,89.6821,89.4967,89.5845,127465.0
2024-07-12 11:10:00,91.78,91.79,91.66,91.67,38422.0,89.5845,89.5943,89.4674,89.4771,38422.0
2024-07-12 11:20:00,91.68,91.68,91.54,91.58,53999.0,89.4869,89.4869,89.3502,89.3893,53999.0
2024-07-12 11:30:00,91.59,91.6,91.39,91.44,77087.0,89.3991,89.4088,89.2038,89.2526,77087.0
2024-07-12 11:40:00,91.43,91.59,91.43,91.57,37748.0,89.2429,89.3991,89.2429,89.3795,37748.0
2024-07-12 11:50:00,91.57,91.58,91.52,91.55,26331.0,89.3795,89.3893,89.3307,89.36,26331.0
2024-07-12 12:00:00,91.54,91.61,91.45,91.47,36523.0,89.3502,89.4186,89.2624,89.2819,36523.0
2024-07-12 12:10:00,91.46,91.54,91.44,91.49,26403.0,89.2722,89.3502,89.2526,89.3014,26403.0
2024-07-12 12:20:00,91.49,91.57,91.43,91.56,45150.0,89.3014,89.3795,89.2429,89.3698,45150.0
2024-07-12 12:30:00,91.56,91.58,91.49,91.56,56222.0,89.3698,89.3893,89.3014,89.3698,56222.0
2024-07-12 12:40:00,91.54,91.65,91.54,91.6,50741.0,89.3502,89.4576,89.3502,89.4088,50741.0
2024-07-12 12:50:00,91.6,91.81,91.59,91.79,81766.0,89.4088,89.6138,89.3991,89.5943,81766.0
2024-07-12 13:00:00,91.8,91.83,91.74,91.82,34947.0,89.604,89.6333,89.5455,89.6236,34947.0
2024-07-12 13:10:00,91.83,91.92,91.76,91.82,67626.0,89.6333,89.7212,89.565,89.6236,67626.0
2024-07-12 13:20:00,91.82,91.9,91.82,91.89,30696.0,89.6236,89.7016,89.6236,89.6919,30696.0
2024-07-12 13:30:00,91.9,92.0,91.86,91.97,22579.0,89.7016,89.7992,89.6626,89.77,22579.0
2024-07-12 13:40:00,91.98,92.05,91.95,92.04,37264.0,89.7797,89.848,89.7504,89.8383,37264.0
2024-07-12 13:50:00,92.03,92.11,91.98,92.01,21285.0,89.8285,89.9066,89.7797,89.809,21285.0
2024-07-12 14:00:00,92.01,92.17,91.96,92.17,30249.0,89.809,89.9652,89.7602,89.9652,30249.0
2024-07-12 14:10:00,92.15,92.19,92.12,92.18,20752.0,89.9457,89.9847,89.9164,89.9749,20752.0
2024-07-12 14:20:00,92.18,92.21,92.09,92.18,49294.0,89.9749,90.0042,89.8871,89.9749,49294.0
2024-07-12 14:30:00,92.19,92.19,92.07,92.14,37249.0,89.9847,89.9847,89.8676,89.9359,37249.0
2024-07-12 14:40:00,92.14,92.18,92.05,92.06,111192.0,89.9359,89.9749,89.848,89.8578,111192.0
2024-07-12 14:50:00,92.05,92.09,92.01,92.07,48276.0,89.848,89.8871,89.809,89.8676,48276.0
2024-07-12 15:00:00,92.06,92.08,92.01,92.04,73515.0,89.8578,89.8773,89.809,89.8383,73515.0
2024-07-12 15:10:00,92.03,92.11,92.01,92.11,109768.0,89.8285,89.9066,89.809,89.9066,109768.0
2024-07-12 15:20:00,92.12,92.15,92.05,92.09,70981.0,89.9164,89.9457,89.848,89.8871,70981.0
2024-07-12 15:30:00,92.08,92.16,91.96,92.07,92940.0,89.8773,89.9554,89.7602,89.8676,92940.0
2024-07-12 15:40:00,92.07,92.07,91.85,91.89,261032.0,89.8676,89.8676,89.6528,89.6919,261032.0
2024-07-12 15:50:00,91.89,91.89,91.55,91.6,1059337.0,89.6919,89.6919,89.36,89.4088,1059337.0
2024-07-15 09:30:00,91.79,91.85,91.5,91.65,168071.0,89.5943,89.6528,89.3112,89.4576,168071.0
2024-07-15 09:40:00,91.67,91.77,91.46,91.67,106648.0,89.4771,89.5747,89.2722,89.4771,106648.0
2024-07-15 09:50:00,91.67,91.78,91.5,91.72,81271.0,89.4771,89.5845,89.3112,89.5259,81271.0
2024-07-15 10:00:00,91.73,91.87,91.63,91.8,53180.0,89.5357,89.6724,89.4381,89.604,53180.0
2024-07-15 10:10:00,91.8,91.82,91.65,91.69,60711.0,89.604,89.6236,89.4576,89.4967,60711.0
2024-07-15 10:20:00,91.69,91.73,91.54,91.57,44231.0,89.4967,89.5357,89.3502,89.3795,44231.0
2024-07-15 10:30:00,91.59,91.66,91.45,91.52,89401.0,89.3991,89.4674,89.2624,89.3307,89401.0
2024-07-15 10:40:00,91.52,91.6,91.42,91.5,64014.0,89.3307,89.4088,89.2331,89.3112,64014.0
2024-07-15 10:50:00,91.5,91.69,91.46,91.57,69439.0,89.3112,89.4967,89.2722,89.3795,69439.0
2024-07-15 11:00:00,91.57,91.9,91.56,91.9,403752.0,89.3795,89.7016,89.3698,89.7016,403752.0
2024-07-15 11:10:00,91.9,91.99,91.88,91.99,172550.0,89.7016,89.7895,89.6821,89.7895,172550.0
2024-07-15 11:20:00,91.99,92.16,91.99,92.16,154208.0,89.7895,89.9554,89.7895,89.9554,154208.0
2024-07-15 11:30:00,92.15,92.18,92.01,92.07,50373.0,89.9457,89.9749,89.809,89.8676,50373.0
2024-07-15 11:40:00,92.07,92.2,92.03,92.11,34748.0,89.8676,89.9945,89.8285,89.9066,34748.0
2024-07-15 11:50:00,92.12,92.24,92.1,92.19,40330.0,89.9164,90.0335,89.8969,89.9847,40330.0
2024-07-15 12:00:00,92.19,92.24,92.07,92.23,34026.0,89.9847,90.0335,89.8676,90.0237,34026.0
2024-07-15 12:10:00,92.23,92.25,92.09,92.23,55861.0,90.0237,90.0433,89.8871,90.0237,55861.0
2024-07-15 12:20:00,92.25,92.25,92.07,92.08,53220.0,90.0433,90.0433,89.8676,89.8773,53220.0
2024-07-15 12:30:00,92.07,92.08,92.01,92.02,37043.0,89.8676,89.8773,89.809,89.8188,37043.0
2024-07-15 12:40:00,92.02,92.07,91.9,91.93,52045.0,89.8188,89.8676,89.7016,89.7309,52045.0
2024-07-15 12:50:00,91.95,91.96,91.85,91.92,41139.0,89.7504,89.7602,89.6528,89.7212,41139.0
2024-07-15 13:00:00,91.92,91.99,91.83,91.99,33606.0,89.7212,89.7895,89.6333,89.7895,33606.0
2024-07-15 13:10:00,91.99,92.03,91.9,92.01,32269.0,89.7895,89.8285,89.7016,89.809,32269.0
2024-07-15 13:20:00,92.0,92.05,91.92,91.94,19718.0,89.7992,89.848,89.7212,89.7407,19718.0
2024-07-15 13:30:00,91.92,91.93,91.82,91.9,29394.0,89.7212,89.7309,89.6236,89.7016,29394.0
2024-07-15 13:40:00,91.9,91.96,91.86,91.88,38992.0,89.7016,89.7602,89.6626,89.6821,38992.0
2024-07-15 13:50:00,91.88,92.03,91.86,91.94,37860.0,89.6821,89.8285,89.6626,89.7407,37860.0
2024-07-15 14:00:00,91.94,92.02,91.91,92.0,54164.0,89.7407,89.8188,89.7114,89.7992,54164.0
2024-07-15 14:10:00,92.01,92.04,91.92,91.98,26470.0,89.809,89.8383,89.7212,89.7797,26470.0
2024-07-15 14:20:00,91.99,92.12,91.98,92.11,23196.0,89.7895,89.9164,89.7797,89.9066,23196.0
2024-07-15 14:30:00,92.11,92.15,91.9,92.02,129133.0,89.9066,89.9457,89.7016,89.8188,129133.0
2024-07-15 14:40:00,92.04,92.15,91.99,91.99,64599.0,89.8383,89.9457,89.7895,89.7895,64599.0
2024-07-15 14:50:00,91.98,92.14,91.97,92.14,36719.0,89.7797,89.9359,89.77,89.9359,36719.0
2024-07-15 15:00:00,92.17,92.17,92.08,92.09,42983.0,89.9652,89.9652,89.8773,89.8871,42983.0
2024-07-15 15:10:00,92.09,92.11,92.05,92.07,41439.0,89.8871,89.9066,89.848,89.8676,41439.0
2024-07-15 15:20:00,92.06,92.11,92.01,92.03,42955.0,89.8578,89.9066,89.809,89.8285,42955.0
2024-07-15 15:30:00,92.04,92.12,92.0,92.05,45195.0,89.8383,89.9164,89.7992,89.848,45195.0
2024-07-15 15:40:00,92.04,92.07,91.88,91.88,118040.0,89.8383,89.8676,89.6821,89.6821,118040.0
2024-07-15 15:50:00,91.88,92.11,91.82,92.1,403809.0,89.6821,89.9066,89.6236,89.8969,403809.0
2024-07-16 09:30:00,92.66,92.77,92.32,92.42,155122.0,90.4435,90.5508,90.1116,90.2092,155122.0
2024-07-16 09:40:00,92.42,92.65,92.34,92.48,67134.0,90.2092,90.4337,90.1311,90.2678,67134.0
2024-07-16 09:50:00,92.47,92.81,92.44,92.79,41045.0,90.258,90.5899,90.2287,90.5703,41045.0
2024-07-16 10:00:00,92.78,92.81,92.49,92.56,61013.0,90.5606,90.5899,90.2775,90.3458,61013.0
2024-07-16 10:10:00,92.57,92.64,92.39,92.42,58661.0,90.3556,90.4239,90.1799,90.2092,58661.0
2024-07-16 10:20:00,92.42,92.59,92.37,92.55,54673.0,90.2092,90.3751,90.1604,90.3361,54673.0
2024-07-16 10:30:00,92.55,92.55,92.32,92.4,86929.0,90.3361,90.3361,90.1116,90.1897,86929.0
2024-07-16 10:40:00,92.4,92.44,92.16,92.2,74991.0,90.1897,90.2287,89.9554,89.9945,74991.0
2024-07-16 10:50:00,92.2,92.3,92.2,92.27,58199.0,89.9945,90.0921,89.9945,90.0628,58199.0
2024-07-16 11:00:00,92.28,92.41,92.26,92.4,42507.0,90.0725,90.1994,90.053,90.1897,42507.0
2024-07-16 11:10:00,92.4,92.53,92.37,92.52,43161.0,90.1897,90.3166,90.1604,90.3068,43161.0
2024-07-16 11:20:00,92.53,92.59,92.47,92.56,30974.0,90.3166,90.3751,90.258,90.3458,30974.0
2024-07-16 11:30:00,92.55,92.64,92.5,92.63,38626.0,90.3361,90.4239,90.2873,90.4142,38626.0
2024-07-16 11:40:00,92.64,92.65,92.51,92.54,55722.0,90.4239,90.4337,90.297,90.3263,55722.0
2024-07-16 11:50:00,92.54,92.63,92.51,92.6,55720.0,90.3263,90.4142,90.297,90.3849,55720.0
2024-07-16 12:00:00,92.6,92.75,92.54,92.73,51151.0,90.3849,90.5313,90.3263,90.5118,51151.0
2024-07-16 12:10:00,92.73,92.77,92.67,92.74,35256.0,90.5118,90.5508,90.4532,90.5215,35256.0
2024-07-16 12:20:00,92.75,92.77,92.71,92.76,30412.0,90.5313,90.5508,90.4923,90.5411,30412.0
2024-07-16 12:30:00,92.75,92.9,92.74,92.89,58481.0,90.5313,90.6777,90.5215,90.668,58481.0
2024-07-16 12:40:00,92.89,92.91,92.82,92.83,45783.0,90.668,90.6875,90.5996,90.6094,45783.0
2024-07-16 12:50:00,92.83,92.85,92.79,92.83,37672.0,90.6094,90.6289,90.5703,90.6094,37672.0
2024-07-16 13:00:00,92.82,92.9,92.76,92.89,34922.0,90.5996,90.6777,90.5411,90.668,34922.0
2024-07-16 13:10:00,92.88,92.89,92.68,92.7,96994.0,90.6582,90.668,90.463,90.4825,96994.0
2024-07-16 13:20:00,92.7,92.75,92.64,92.69,44798.0,90.4825,90.5313,90.4239,90.4727,44798.0
2024-07-16 13:30:00,92.68,92.82,92.65,92.8,26086.0,90.463,90.5996,90.4337,90.5801,26086.0
2024-07-16 13:40:00,92.8,92.91,92.79,92.9,22917.0,90.5801,90.6875,90.5703,90.6777,22917.0
2024-07-16 13:50:00,92.9,92.94,92.88,92.91,78891.0,90.6777,90.7168,90.6582,90.6875,78891.0
2024-07-16 14:00:00,92.91,92.97,92.87,92.95,54560.0,90.6875,90.746,90.6484,90.7265,54560.0
2024-07-16 14:10:00,92.95,93.05,92.85,92.85,83979.0,90.7265,90.8241,90.6289,90.6289,83979.0
2024-07-16 14:20:00,92.84,92.97,92.82,92.93,131827.0,90.6192,90.746,90.5996,90.707,131827.0
2024-07-16 14:30:00,92.93,92.97,92.88,92.95,92607.0,90.707,90.746,90.6582,90.7265,92607.0
2024-07-16 14:40:00,92.95,92.97,92.86,92.93,33862.0,90.7265,90.746,90.6387,90.707,33862.0
2024-07-16 14:50:00,92.92,92.98,92.91,92.97,79993.0,90.6972,90.7558,90.6875,90.746,79993.0
2024-07-16 15:00:00,92.98,92.99,92.89,92.9,50886.0,90.7558,90.7656,90.668,90.6777,50886.0
2024-07-16 15:10:00,92.91,92.98,92.9,92.95,109040.0,90.6875,90.7558,90.6777,90.7265,109040.0
2024-07-16 15:20:00,92.95,93.0,92.89,93.0,142484.0,90.7265,90.7753,90.668,90.7753,142484.0
2024-07-16 15:30:00,92.99,93.08,92.95,93.01,171802.0,90.7656,90.8534,90.7265,90.7851,171802.0
2024-07-16 15:40:00,93.0,93.09,92.96,93.05,157008.0,90.7753,90.8632,90.7363,90.8241,157008.0
2024-07-16 15:50:00,93.05,93.18,93.04,93.12,873086.0,90.8241,90.951,90.8144,90.8925,873086.0
2024-07-17 09:30:00,93.09,93.71,93.09,93.6,238459.0,90.8632,91.4683,90.8632,91.361,238459.0
2024-07-17 09:40:00,93.61,94.06,93.6,94.03,119874.0,91.3707,91.81,91.361,91.7807,119874.0
2024-07-17 09:50:00,94.05,94.37,94.05,94.26,112393.0,91.8002,92.1126,91.8002,92.0052,112393.0
2024-07-17 10:00:00,94.25,94.26,93.94,93.95,132789.0,91.9954,92.0052,91.6928,91.7026,132789.0
2024-07-17 10:10:00,93.97,94.37,93.96,94.24,93124.0,91.7221,92.1126,91.7124,91.9857,93124.0
2024-07-17 10:20:00,94.24,94.3,94.1,94.12,71970.0,91.9857,92.0442,91.849,91.8685,71970.0
2024-07-17 10:30:00,94.13,94.23,94.06,94.1,105525.0,91.8783,91.9759,91.81,91.849,105525.0
2024-07-17 10:40:00,94.08,94.16,93.96,94.02,139068.0,91.8295,91.9076,91.7124,91.7709,139068.0
2024-07-17 10:50:00,94.01,94.2,93.98,94.06,108458.0,91.7612,91.9466,91.7319,91.81,108458.0
2024-07-17 11:00:00,94.05,94.08,93.89,94.08,103358.0,91.8002,91.8295,91.644,91.8295,103358.0
2024-07-17 11:10:00,94.08,94.19,94.0,94.17,58188.0,91.8295,91.9369,91.7514,91.9173,58188.0
2024-07-17 11:20:00,94.18,94.18,94.0,94.05,81477.0,91.9271,91.9271,91.7514,91.8002,81477.0
2024-07-17 11:30:00,94.05,94.19,94.01,94.19,61433.0,91.8002,91.9369,91.7612,91.9369,61433.0
2024-07-17 11:40:00,94.21,94.25,94.13,94.24,141943.0,91.9564,91.9954,91.8783,91.9857,141943.0
2024-07-17 11:50:00,94.25,94.26,94.19,94.2,68597.0,91.9954,92.0052,91.9369,91.9466,68597.0
2024-07-17 12:00:00,94.17,94.22,93.96,93.96,89824.0,91.9173,91.9661,91.7124,91.7124,89824.0
2024-07-17 12:10:00,93.96,94.01,93.75,93.81,164498.0,91.7124,91.7612,91.5074,91.5659,164498.0
2024-07-17 12:20:00,93.83,93.93,93.71,93.72,93125.0,91.5855,91.6831,91.4683,91.4781,93125.0
2024-07-17 12:30:00,93.71,93.88,93.65,93.77,60120.0,91.4683,91.6343,91.4098,91.5269,60120.0
2024-07-17 12:40:00,93.74,93.75,93.56,93.63,206354.0,91.4976,91.5074,91.3219,91.3903,206354.0
2024-07-17 12:50:00,93.62,93.63,93.5,93.52,128330.0,91.3805,91.3903,91.2634,91.2829,128330.0
2024-07-17 13:00:00,93.51,93.51,93.29,93.38,197623.0,91.2731,91.2731,91.0584,91.1462,197623.0
2024-07-17 13:10:00,93.39,93.41,93.31,93.33,153699.0,91.156,91.1755,91.0779,91.0974,153699.0
2024-07-17 13:20:00,93.32,93.35,93.23,93.31,87729.0,91.0877,91.117,90.9998,91.0779,87729.0
2024-07-17 13:30:00,93.32,93.43,93.32,93.41,88824.0,91.0877,91.195,91.0877,91.1755,88824.0
2024-07-17 13:40:00,93.42,93.51,93.4,93.46,37750.0,91.1853,91.2731,91.1658,91.2243,37750.0
2024-07-17 13:50:00,93.47,93.53,93.41,93.51,48155.0,91.2341,91.2926,91.1755,91.2731,48155.0
2024-07-17 14:00:00,93.52,93.68,93.52,93.66,49566.0,91.2829,91.4391,91.2829,91.4195,49566.0
2024-07-17 14:10:00,93.66,93.79,93.66,93.76,49777.0,91.4195,91.5464,91.4195,91.5171,49777.0
2024-07-17 14:20:00,93.76,93.78,93.67,93.71,75371.0,91.5171,91.5367,91.4293,91.4683,75371.0
2024-07-17 14:30:00,93.7,93.76,93.66,93.68,65998.0,91.4586,91.5171,91.4195,91.4391,65998.0
2024-07-17 14:40:00,93.68,93.87,93.68,93.78,59005.0,91.4391,91.6245,91.4391,91.5367,59005.0
2024-07-17 14:50:00,93.78,93.82,93.63,93.65,49739.0,91.5367,91.5757,91.3903,91.4098,49739.0
2024-07-17 15:00:00,93.65,93.77,93.6,93.76,95154.0,91.4098,91.5269,91.361,91.5171,95154.0
2024-07-17 15:10:00,93.75,93.86,93.74,93.8,64663.0,91.5074,91.6148,91.4976,91.5562,64663.0
2024-07-17 15:20:00,93.8,93.81,93.69,93.75,78303.0,91.5562,91.5659,91.4488,91.5074,78303.0
2024-07-17 15:30:00,93.75,93.77,93.69,93.73,106781.0,91.5074,91.5269,91.4488,91.4879,106781.0
2024-07-17 15:40:00,93.73,93.75,93.57,93.58,159139.0,91.4879,91.5074,91.3317,91.3414,159139.0
2024-07-17 15:50:00,93.58,93.83,93.56,93.8,787172.0,91.3414,91.5855,91.3219,91.5562,787172.0
2024-07-18 09:30:00,93.24,93.71,93.24,93.69,178446.0,91.0096,91.4683,91.0096,91.4488,178446.0
2024-07-18 09:40:00,93.68,94.31,93.66,94.15,120347.0,91.4391,92.054,91.4195,91.8978,120347.0
2024-07-18 09:50:00,94.14,94.73,94.11,94.73,98345.0,91.8881,92.4639,91.8588,92.4639,98345.0
2024-07-18 10:00:00,94.71,94.88,94.63,94.65,113845.0,92.4444,92.6104,92.3663,92.3859,113845.0
2024-07-18 10:10:00,94.63,94.63,94.43,94.52,63857.0,92.3663,92.3663,92.1711,92.259,63857.0
2024-07-18 10:20:00,94.54,94.73,94.54,94.7,92938.0,92.2785,92.4639,92.2785,92.4347,92938.0
2024-07-18 10:30:00,94.69,94.75,94.51,94.57,107798.0,92.4249,92.4835,92.2492,92.3078,107798.0
2024-07-18 10:40:00,94.57,94.66,94.31,94.42,126503.0,92.3078,92.3956,92.054,92.1614,126503.0
2024-07-18 10:50:00,94.38,94.59,94.32,94.47,145202.0,92.1223,92.3273,92.0637,92.2102,145202.0
2024-07-18 11:00:00,94.46,94.62,94.44,94.55,103158.0,92.2004,92.3566,92.1809,92.2882,103158.0
2024-07-18 11:10:00,94.56,94.63,94.5,94.54,67040.0,92.298,92.3663,92.2394,92.2785,67040.0
2024-07-18 11:20:00,94.56,94.62,94.43,94.46,61893.0,92.298,92.3566,92.1711,92.2004,61893.0
2024-07-18 11:30:00,94.46,94.56,94.39,94.49,65043.0,92.2004,92.298,92.1321,92.2297,65043.0
2024-07-18 11:40:00,94.5,94.55,94.36,94.36,35992.0,92.2394,92.2882,92.1028,92.1028,35992.0
2024-07-18 11:50:00,94.37,94.4,94.15,94.2,44659.0,92.1126,92.1418,91.8978,91.9466,44659.0
2024-07-18 12:00:00,94.21,94.35,94.17,94.31,49996.0,91.9564,92.093,91.9173,92.054,49996.0
2024-07-18 12:10:00,94.31,94.31,94.16,94.2,27668.0,92.054,92.054,91.9076,91.9466,27668.0
2024-07-18 12:20:00,94.19,94.22,94.03,94.11,50942.0,91.9369,91.9661,91.7807,91.8588,50942.0
2024-07-18 12:30:00,94.1,94.13,93.99,94.01,46281.0,91.849,91.8783,91.7416,91.7612,46281.0
2024-07-18 12:40:00,94.02,94.09,93.96,94.07,68010.0,91.7709,91.8392,91.7124,91.8197,68010.0
2024-07-18 12:50:00,94.08,94.11,94.05,94.09,25514.0,91.8295,91.8588,91.8002,91.8392,25514.0
2024-07-18 13:00:00,94.09,94.14,94.0,94.03,46571.0,91.8392,91.8881,91.7514,91.7807,46571.0
2024-07-18 13:10:00,94.04,94.08,93.97,94.04,30894.0,91.7904,91.8295,91.7221,91.7904,30894.0
2024-07-18 13:20:00,94.04,94.07,94.0,94.04,46305.0,91.7904,91.8197,91.7514,91.7904,46305.0
2024-07-18 13:30:00,94.04,94.07,93.94,93.98,119135.0,91.7904,91.8197,91.6928,91.7319,119135.0
2024-07-18 13:40:00,93.98,94.03,93.97,93.98,34915.0,91.7319,91.7807,91.7221,91.7319,34915.0
2024-07-18 13:50:00,93.99,93.99,93.69,93.71,146737.0,91.7416,91.7416,91.4488,91.4683,146737.0
2024-07-18 14:00:00,93.71,93.71,93.42,93.44,82565.0,91.4683,91.4683,91.1853,91.2048,82565.0
2024-07-18 14:10:00,93.43,93.45,93.25,93.26,45305.0,91.195,91.2146,91.0193,91.0291,45305.0
2024-07-18 14:20:00,93.26,93.38,93.21,93.21,77189.0,91.0291,91.1462,90.9803,90.9803,77189.0
2024-07-18 14:30:00,93.2,93.31,93.16,93.16,51831.0,90.9705,91.0779,90.9315,90.9315,51831.0
2024-07-18 14:40:00,93.15,93.2,92.95,92.95,42790.0,90.9217,90.9705,90.7265,90.7265,42790.0
2024-07-18 14:50:00,92.94,93.13,92.87,93.11,39768.0,90.7168,90.9022,90.6484,90.8827,39768.0
2024-07-18 15:00:00,93.11,93.17,93.0,93.04,42869.0,90.8827,90.9413,90.7753,90.8144,42869.0
2024-07-18 15:10:00,93.03,93.08,92.84,92.84,103651.0,90.8046,90.8534,90.6192,90.6192,103651.0
2024-07-18 15:20:00,92.85,92.98,92.8,92.91,116232.0,90.6289,90.7558,90.5801,90.6875,116232.0
2024-07-18 15:30:00,92.91,93.04,92.87,93.0,158708.0,90.6875,90.8144,90.6484,90.7753,158708.0
2024-07-18 15:40:00,93.0,93.13,92.96,93.12,109452.0,90.7753,90.9022,90.7363,90.8925,109452.0
2024-07-18 15:50:00,93.12,93.18,92.91,92.99,562048.0,90.8925,90.951,90.6875,90.7656,562048.0
2024-07-19 09:30:00,93.21,93.45,92.8,93.19,156361.0,90.9803,91.2146,90.5801,90.9608,156361.0
2024-07-19 09:40:00,93.18,93.29,93.0,93.15,94248.0,90.951,91.0584,90.7753,90.9217,94248.0
2024-07-19 09:50:00,93.12,93.16,92.91,93.05,44610.0,90.8925,90.9315,90.6875,90.8241,44610.0
2024-07-19 10:00:00,93.02,93.17,92.96,93.15,60441.0,90.7948,90.9413,90.7363,90.9217,60441.0
2024-07-19 10:10:00,93.17,93.18,93.01,93.1,28640.0,90.9413,90.951,90.7851,90.8729,28640.0
2024-07-19 10:20:00,93.12,93.12,92.84,92.97,33180.0,90.8925,90.8925,90.6192,90.746,33180.0
2024-07-19 10:30:00,92.96,93.11,92.88,93.08,43057.0,90.7363,90.8827,90.6582,90.8534,43057.0
2024-07-19 10:40:00,93.08,93.08,92.66,92.66,62329.0,90.8534,90.8534,90.4435,90.4435,62329.0
2024-07-19 10:50:00,92.65,92.72,92.55,92.55,104740.0,90.4337,90.502,90.3361,90.3361,104740.0
2024-07-19 11:00:00,92.55,92.7,92.46,92.69,94905.0,90.3361,90.4825,90.2482,90.4727,94905.0
2024-07-19 11:10:00,92.7,92.73,92.6,92.68,42164.0,90.4825,90.5118,90.3849,90.463,42164.0
2024-07-19 11:20:00,92.69,92.73,92.53,92.53,29117.0,90.4727,90.5118,90.3166,90.3166,29117.0
2024-07-19 11:30:00,92.54,92.64,92.5,92.61,34777.0,90.3263,90.4239,90.2873,90.3947,34777.0
2024-07-19 11:40:00,92.62,92.68,92.5,92.63,51025.0,90.4044,90.463,90.2873,90.4142,51025.0
2024-07-19 11:50:00,92.63,92.7,92.58,92.69,53698.0,90.4142,90.4825,90.3654,90.4727,53698.0
2024-07-19 12:00:00,92.7,92.94,92.68,92.91,30955.0,90.4825,90.7168,90.463,90.6875,30955.0
2024-07-19 12:10:00,92.9,93.08,92.9,93.03,40196.0,90.6777,90.8534,90.6777,90.8046,40196.0
2024-07-19 12:20:00,93.03,93.03,92.85,92.9,49777.0,90.8046,90.8046,90.6289,90.6777,49777.0
2024-07-19 12:30:00,92.9,92.97,92.8,92.93,25708.0,90.6777,90.746,90.5801,90.707,25708.0
2024-07-19 12:40:00,92.93,92.95,92.8,92.82,43934.0,90.707,90.7265,90.5801,90.5996,43934.0
2024-07-19 12:50:00,92.82,92.89,92.78,92.86,31826.0,90.5996,90.668,90.5606,90.6387,31826.0
2024-07-19 13:00:00,92.86,92.86,92.73,92.76,16952.0,90.6387,90.6387,90.5118,90.5411,16952.0
2024-07-19 13:10:00,92.78,92.83,92.68,92.75,55480.0,90.5606,90.6094,90.463,90.5313,55480.0
2024-07-19 13:20:00,92.76,92.83,92.71,92.76,15752.0,90.5411,90.6094,90.4923,90.5411,15752.0
2024-07-19 13:30:00,92.75,92.79,92.71,92.77,20277.0,90.5313,90.5703,90.4923,90.5508,20277.0
2024-07-19 13:40:00,92.77,92.82,92.64,92.81,39106.0,90.5508,90.5996,90.4239,90.5899,39106.0
2024-07-19 13:50:00,92.81,92.96,92.79,92.95,22728.0,90.5899,90.7363,90.5703,90.7265,22728.0
2024-07-19 14:00:00,92.95,92.96,92.85,92.85,15555.0,90.7265,90.7363,90.6289,90.6289,15555.0
2024-07-19 14:10:00,92.84,92.9,92.81,92.89,10875.0,90.6192,90.6777,90.5899,90.668,10875.0
2024-07-19 14:20:00,92.88,92.89,92.76,92.78,13630.0,90.6582,90.668,90.5411,90.5606,13630.0
2024-07-19 14:30:00,92.78,92.83,92.77,92.8,15200.0,90.5606,90.6094,90.5508,90.5801,15200.0
2024-07-19 14:40:00,92.81,92.84,92.66,92.72,20249.0,90.5899,90.6192,90.4435,90.502,20249.0
2024-07-19 14:50:00,92.72,92.86,92.72,92.81,19641.0,90.502,90.6387,90.502,90.5899,19641.0
2024-07-19 15:00:00,92.81,93.03,92.81,92.94,30371.0,90.5899,90.8046,90.5899,90.7168,30371.0
2024-07-19 15:10:00,92.96,93.07,92.96,93.06,36264.0,90.7363,90.8436,90.7363,90.8339,36264.0
2024-07-19 15:20:00,93.06,93.12,93.0,93.01,52790.0,90.8339,90.8925,90.7753,90.7851,52790.0
2024-07-19 15:30:00,93.0,93.06,92.88,92.9,77779.0,90.7753,90.8339,90.6582,90.6777,77779.0
2024-07-19 15:40:00,92.9,92.94,92.8,92.83,176075.0,90.6777,90.7168,90.5801,90.6094,176075.0
2024-07-19 15:50:00,92.83,92.94,92.75,92.89,785942.0,90.6094,90.7168,90.5313,90.668,785942.0
2024-07-22 09:30:00,93.09,93.25,92.79,93.22,221062.0,90.8632,91.0193,90.5703,90.9901,221062.0
2024-07-22 09:40:00,93.23,93.44,93.14,93.3,116425.0,90.9998,91.2048,90.912,91.0681,116425.0
2024-07-22 09:50:00,93.3,93.41,92.83,92.84,66895.0,91.0681,91.1755,90.6094,90.6192,66895.0
2024-07-22 10:00:00,92.82,92.82,92.49,92.76,158404.0,90.5996,90.5996,90.2775,90.5411,158404.0
2024-07-22 10:10:00,92.81,92.91,92.74,92.87,55648.0,90.5899,90.6875,90.5215,90.6484,55648.0
2024-07-22 10:20:00,92.85,93.08,92.85,93.0,60140.0,90.6289,90.8534,90.6289,90.7753,60140.0
2024-07-22 10:30:00,92.96,93.18,92.92,93.14,34456.0,90.7363,90.951,90.6972,90.912,34456.0
2024-07-22 10:40:00,93.14,93.36,93.1,93.36,68136.0,90.912,91.1267,90.8729,91.1267,68136.0
2024-07-22 10:50:00,93.34,93.51,93.26,93.47,57142.0,91.1072,91.2731,91.0291,91.2341,57142.0
2024-07-22 11:00:00,93.47,93.56,93.44,93.5,48405.0,91.2341,91.3219,91.2048,91.2634,48405.0
2024-07-22 11:10:00,93.49,93.64,93.49,93.59,30571.0,91.2536,91.4,91.2536,91.3512,30571.0
2024-07-22 11:20:00,93.6,93.65,93.45,93.47,32701.0,91.361,91.4098,91.2146,91.2341,32701.0
2024-07-22 11:30:00,93.45,93.49,93.37,93.38,48605.0,91.2146,91.2536,91.1365,91.1462,48605.0
2024-07-22 11:40:00,93.37,93.4,93.29,93.31,22175.0,91.1365,91.1658,91.0584,91.0779,22175.0
2024-07-22 11:50:00,93.31,93.42,93.28,93.29,26534.0,91.0779,91.1853,91.0486,91.0584,26534.0
2024-07-22 12:00:00,93.3,93.36,93.22,93.31,23860.0,91.0681,91.1267,90.9901,91.0779,23860.0
2024-07-22 12:10:00,93.34,93.38,93.26,93.35,39335.0,91.1072,91.1462,91.0291,91.117,39335.0
2024-07-22 12:20:00,93.41,93.42,93.3,93.31,11331.0,91.1755,91.1853,91.0681,91.0779,11331.0
2024-07-22 12:30:00,93.3,93.35,93.21,93.31,11580.0,91.0681,91.117,90.9803,91.0779,11580.0
2024-07-22 12:40:00,93.31,93.31,93.22,93.31,23233.0,91.0779,91.0779,90.9901,91.0779,23233.0
2024-07-22 12:50:00,93.3,93.44,93.26,93.39,22458.0,91.0681,91.2048,91.0291,91.156,22458.0
2024-07-22 13:00:00,93.43,93.52,93.39,93.47,18990.0,91.195,91.2829,91.156,91.2341,18990.0
2024-07-22 13:10:00,93.46,93.6,93.41,93.58,16898.0,91.2243,91.361,91.1755,91.3414,16898.0
2024-07-22 13:20:00,93.59,93.59,93.46,93.49,10340.0,91.3512,91.3512,91.2243,91.2536,10340.0
2024-07-22 13:30:00,93.5,93.57,93.41,93.49,35650.0,91.2634,91.3317,91.1755,91.2536,35650.0
2024-07-22 13:40:00,93.5,93.51,93.37,93.4,9174.0,91.2634,91.2731,91.1365,91.1658,9174.0
2024-07-22 13:50:00,93.4,93.44,93.38,93.38,11911.0,91.1658,91.2048,91.1462,91.1462,11911.0
2024-07-22 14:00:00,93.4,93.41,93.34,93.36,24221.0,91.1658,91.1755,91.1072,91.1267,24221.0
2024-07-22 14:10:00,93.37,93.39,93.29,93.34,18999.0,91.1365,91.156,91.0584,91.1072,18999.0
2024-07-22 14:20:00,93.34,93.46,93.33,93.42,17296.0,91.1072,91.2243,91.0974,91.1853,17296.0
2024-07-22 14:30:00,93.41,93.7,93.41,93.64,24986.0,91.1755,91.4586,91.1755,91.4,24986.0
2024-07-22 14:40:00,93.65,93.81,93.64,93.77,35122.0,91.4098,91.5659,91.4,91.5269,35122.0
2024-07-22 14:50:00,93.78,93.88,93.74,93.76,8937.0,91.5367,91.6343,91.4976,91.5171,8937.0
2024-07-22 15:00:00,93.74,93.74,93.53,93.65,34045.0,91.4976,91.4976,91.2926,91.4098,34045.0
2024-07-22 15:10:00,93.66,93.76,93.63,93.72,22313.0,91.4195,91.5171,91.3903,91.4781,22313.0
2024-07-22 15:20:00,93.73,93.78,93.68,93.69,23572.0,91.4879,91.5367,91.4391,91.4488,23572.0
2024-07-22 15:30:00,93.69,93.78,93.68,93.74,35703.0,91.4488,91.5367,91.4391,91.4976,35703.0
2024-07-22 15:40:00,93.73,93.73,93.57,93.61,72605.0,91.4879,91.4879,91.3317,91.3707,72605.0
2024-07-22 15:50:00,93.61,93.81,93.61,93.76,1000088.0,91.3707,91.5659,91.3707,91.5171,1000088.0
2024-07-23 09:30:00,93.58,93.78,93.37,93.51,215751.0,91.3414,91.5367,91.1365,91.2731,215751.0
2024-07-23 09:40:00,93.5,93.6,93.2,93.58,102313.0,91.2634,91.361,90.9705,91.3414,102313.0
2024-07-23 09:50:00,93.6,93.74,93.39,93.67,48312.0,91.361,91.4976,91.156,91.4293,48312.0
2024-07-23 10:00:00,93.64,94.03,93.62,93.88,50876.0,91.4,91.7807,91.3805,91.6343,50876.0
2024-07-23 10:10:00,93.89,94.04,93.84,94.01,30998.0,91.644,91.7904,91.5952,91.7612,30998.0
2024-07-23 10:20:00,94.04,94.16,93.97,94.08,57876.0,91.7904,91.9076,91.7221,91.8295,57876.0
2024-07-23 10:30:00,94.07,94.25,94.05,94.09,54035.0,91.8197,91.9954,91.8002,91.8392,54035.0
2024-07-23 10:40:00,94.08,94.1,93.75,93.76,35095.0,91.8295,91.849,91.5074,91.5171,35095.0
2024-07-23 10:50:00,93.76,93.86,93.65,93.84,89417.0,91.5171,91.6148,91.4098,91.5952,89417.0
2024-07-23 11:00:00,93.85,93.9,93.76,93.88,30408.0,91.605,91.6538,91.5171,91.6343,30408.0
2024-07-23 11:10:00,93.89,93.95,93.84,93.86,34779.0,91.644,91.7026,91.5952,91.6148,34779.0
2024-07-23 11:20:00,93.87,93.92,93.78,93.86,35591.0,91.6245,91.6733,91.5367,91.6148,35591.0
2024-07-23 11:30:00,93.88,93.95,93.86,93.93,26156.0,91.6343,91.7026,91.6148,91.6831,26156.0
2024-07-23 11:40:00,93.95,93.97,93.88,93.95,15456.0,91.7026,91.7221,91.6343,91.7026,15456.0
2024-07-23 11:50:00,93.95,94.0,93.88,93.98,23646.0,91.7026,91.7514,91.6343,91.7319,23646.0
2024-07-23 12:00:00,93.98,94.07,93.97,94.0,27366.0,91.7319,91.8197,91.7221,91.7514,27366.0
2024-07-23 12:10:00,93.99,94.0,93.89,93.92,12403.0,91.7416,91.7514,91.644,91.6733,12403.0
2024-07-23 12:20:00,93.91,93.92,93.77,93.83,22762.0,91.6636,91.6733,91.5269,91.5855,22762.0
2024-07-23 12:30:00,93.82,93.85,93.66,93.69,30819.0,91.5757,91.605,91.4195,91.4488,30819.0
2024-07-23 12:40:00,93.69,93.88,93.68,93.79,29385.0,91.4488,91.6343,91.4391,91.5464,29385.0
2024-07-23 12:50:00,93.79,93.81,93.71,93.72,14441.0,91.5464,91.5659,91.4683,91.4781,14441.0
2024-07-23 13:00:00,93.71,93.77,93.64,93.77,20060.0,91.4683,91.5269,91.4,91.5269,20060.0
2024-07-23 13:10:00,93.8,93.81,93.7,93.7,15464.0,91.5562,91.5659,91.4586,91.4586,15464.0
2024-07-23 13:20:00,93.71,93.75,93.68,93.71,20749.0,91.4683,91.5074,91.4391,91.4683,20749.0
2024-07-23 13:30:00,93.71,93.72,93.62,93.7,15476.0,91.4683,91.4781,91.3805,91.4586,15476.0
2024-07-23 13:40:00,93.69,93.84,93.64,93.83,8324.0,91.4488,91.5952,91.4,91.5855,8324.0
2024-07-23 13:50:00,93.83,93.88,93.79,93.8,10721.0,91.5855,91.6343,91.5464,91.5562,10721.0
2024-07-23 14:00:00,93.79,93.92,93.79,93.9,8924.0,91.5464,91.6733,91.5464,91.6538,8924.0
2024-07-23 14:10:00,93.9,93.9,93.75,93.84,17171.0,91.6538,91.6538,91.5074,91.5952,17171.0
2024-07-23 14:20:00,93.83,93.86,93.75,93.84,16489.0,91.5855,91.6148,91.5074,91.5952,16489.0
2024-07-23 14:30:00,93.84,93.87,93.77,93.84,13035.0,91.5952,91.6245,91.5269,91.5952,13035.0
2024-07-23 14:40:00,93.85,93.98,93.83,93.88,34024.0,91.605,91.7319,91.5855,91.6343,34024.0
2024-07-23 14:50:00,93.87,93.88,93.82,93.84,15962.0,91.6245,91.6343,91.5757,91.5952,15962.0
2024-07-23 15:00:00,93.85,93.85,93.71,93.78,25343.0,91.605,91.605,91.4683,91.5367,25343.0
2024-07-23 15:10:00,93.77,93.84,93.75,93.81,66367.0,91.5269,91.5952,91.5074,91.5659,66367.0
2024-07-23 15:20:00,93.81,93.93,93.81,93.91,103680.0,91.5659,91.6831,91.5659,91.6636,103680.0
2024-07-23 15:30:00,93.91,93.91,93.79,93.82,148212.0,91.6636,91.6636,91.5464,91.5757,148212.0
2024-07-23 15:40:00,93.81,93.84,93.72,93.83,184974.0,91.5659,91.5952,91.4781,91.5855,184974.0
2024-07-23 15:50:00,93.82,93.9,93.62,93.65,966568.0,91.5757,91.6538,91.3805,91.4098,966568.0
2024-07-24 09:30:00,93.54,93.91,93.34,93.91,158420.0,91.3024,91.6636,91.1072,91.6636,158420.0
2024-07-24 09:40:00,93.9,94.02,93.66,93.66,86689.0,91.6538,91.7709,91.4195,91.4195,86689.0
2024-07-24 09:50:00,93.67,93.7,93.29,93.4,147261.0,91.4293,91.4586,91.0584,91.1658,147261.0
2024-07-24 10:00:00,93.41,93.43,93.22,93.31,57245.0,91.1755,91.195,90.9901,91.0779,57245.0
2024-07-24 10:10:00,93.34,93.38,93.2,93.38,37858.0,91.1072,91.1462,90.9705,91.1462,37858.0
2024-07-24 10:20:00,93.37,93.58,93.35,93.57,41161.0,91.1365,91.3414,91.117,91.3317,41161.0
2024-07-24 10:30:00,93.54,93.65,93.5,93.53,52098.0,91.3024,91.4098,91.2634,91.2926,52098.0
2024-07-24 10:40:00,93.51,93.83,93.47,93.8,51503.0,91.2731,91.5855,91.2341,91.5562,51503.0
2024-07-24 10:50:00,93.81,93.97,93.77,93.81,93751.0,91.5659,91.7221,91.5269,91.5659,93751.0
2024-07-24 11:00:00,93.8,93.81,93.64,93.73,41922.0,91.5562,91.5659,91.4,91.4879,41922.0
2024-07-24 11:10:00,93.72,93.83,93.63,93.7,77251.0,91.4781,91.5855,91.3903,91.4586,77251.0
2024-07-24 11:20:00,93.69,93.81,93.63,93.8,74242.0,91.4488,91.5659,91.3903,91.5562,74242.0
2024-07-24 11:30:00,93.79,93.89,93.75,93.81,54912.0,91.5464,91.644,91.5074,91.5659,54912.0
2024-07-24 11:40:00,93.82,93.91,93.8,93.89,36707.0,91.5757,91.6636,91.5562,91.644,36707.0
2024-07-24 11:50:00,93.9,93.94,93.82,93.85,38338.0,91.6538,91.6928,91.5757,91.605,38338.0
2024-07-24 12:00:00,93.85,93.99,93.85,93.9,40558.0,91.605,91.7416,91.605,91.6538,40558.0
2024-07-24 12:10:00,93.9,94.15,93.89,94.08,63816.0,91.6538,91.8978,91.644,91.8295,63816.0
2024-07-24 12:20:00,94.09,94.13,93.99,94.0,28878.0,91.8392,91.8783,91.7416,91.7514,28878.0
2024-07-24 12:30:00,93.99,94.04,93.85,93.87,39878.0,91.7416,91.7904,91.605,91.6245,39878.0
2024-07-24 12:40:00,93.88,93.89,93.72,93.81,55400.0,91.6343,91.644,91.4781,91.5659,55400.0
2024-07-24 12:50:00,93.8,93.8,93.67,93.75,24415.0,91.5562,91.5562,91.4293,91.5074,24415.0
2024-07-24 13:00:00,93.76,93.82,93.68,93.78,34813.0,91.5171,91.5757,91.4391,91.5367,34813.0
2024-07-24 13:10:00,93.78,93.79,93.65,93.68,15206.0,91.5367,91.5464,91.4098,91.4391,15206.0
2024-07-24 13:20:00,93.66,93.68,93.58,93.58,14102.0,91.4195,91.4391,91.3414,91.3414,14102.0
2024-07-24 13:30:00,93.57,93.68,93.54,93.61,25341.0,91.3317,91.4391,91.3024,91.3707,25341.0
2024-07-24 13:40:00,93.62,93.66,93.57,93.59,23019.0,91.3805,91.4195,91.3317,91.3512,23019.0
2024-07-24 13:50:00,93.59,93.66,93.54,93.55,40599.0,91.3512,91.4195,91.3024,91.3122,40599.0
2024-07-24 14:00:00,93.54,93.62,93.5,93.58,29638.0,91.3024,91.3805,91.2634,91.3414,29638.0
2024-07-24 14:10:00,93.57,93.58,93.37,93.37,34229.0,91.3317,91.3414,91.1365,91.1365,34229.0
2024-07-24 14:20:00,93.37,93.42,93.31,93.32,45835.0,91.1365,91.1853,91.0779,91.0877,45835.0
2024-07-24 14:30:00,93.32,93.42,93.24,93.27,52965.0,91.0877,91.1853,91.0096,91.0389,52965.0
2024-07-24 14:40:00,93.25,93.27,92.97,92.97,83505.0,91.0193,91.0389,90.746,90.746,83505.0
2024-07-24 14:50:00,92.99,93.0,92.86,92.87,101198.0,90.7656,90.7753,90.6387,90.6484,101198.0
2024-07-24 15:00:00,92.86,92.9,92.67,92.72,100940.0,90.6387,90.6777,90.4532,90.502,100940.0
2024-07-24 15:10:00,92.72,92.79,92.69,92.71,59076.0,90.502,90.5703,90.4727,90.4923,59076.0
2024-07-24 15:20:00,92.7,92.74,92.63,92.68,221467.0,90.4825,90.5215,90.4142,90.463,221467.0
2024-07-24 15:30:00,92.67,92.74,92.59,92.6,107749.0,90.4532,90.5215,90.3751,90.3849,107749.0
2024-07-24 15:40:00,92.61,92.66,92.31,92.37,180037.0,90.3947,90.4435,90.1018,90.1604,180037.0
2024-07-24 15:50:00,92.38,92.48,92.16,92.23,767308.0,90.1702,90.2678,89.9554,90.0237,767308.0
2024-07-25 09:30:00,92.86,92.86,92.38,92.49,443459.0,90.6387,90.6387,90.1702,90.2775,443459.0
2024-07-25 09:40:00,92.51,93.06,92.45,93.06,87328.0,90.297,90.8339,90.2385,90.8339,87328.0
2024-07-25 09:50:00,93.06,93.67,93.06,93.48,132976.0,90.8339,91.4293,90.8339,91.2438,132976.0
2024-07-25 10:00:00,93.48,93.57,93.25,93.44,112288.0,91.2438,91.3317,91.0193,91.2048,112288.0
2024-07-25 10:10:00,93.44,93.56,93.35,93.44,106872.0,91.2048,91.3219,91.117,91.2048,106872.0
2024-07-25 10:20:00,93.43,93.46,93.25,93.25,170419.0,91.195,91.2243,91.0193,91.0193,170419.0
2024-07-25 10:30:00,93.24,93.29,92.81,92.81,142005.0,91.0096,91.0584,90.5899,90.5899,142005.0
2024-07-25 10:40:00,92.81,93.03,92.77,92.85,125728.0,90.5899,90.8046,90.5508,90.6289,125728.0
2024-07-25 10:50:00,92.84,93.09,92.81,93.08,91957.0,90.6192,90.8632,90.5899,90.8534,91957.0
2024-07-25 11:00:00,93.07,93.23,93.05,93.13,79838.0,90.8436,90.9998,90.8241,90.9022,79838.0
2024-07-25 11:10:00,93.13,93.32,93.07,93.23,83542.0,90.9022,91.0877,90.8436,90.9998,83542.0
2024-07-25 11:20:00,93.22,93.27,93.13,93.13,175627.0,90.9901,91.0389,90.9022,90.9022,175627.0
2024-07-25 11:30:00,93.13,93.23,93.08,93.19,48598.0,90.9022,90.9998,90.8534,90.9608,48598.0
2024-07-25 11:40:00,93.18,93.35,93.13,93.14,76346.0,90.951,91.117,90.9022,90.912,76346.0
2024-07-25 11:50:00,93.14,93.18,93.07,93.08,41815.0,90.912,90.951,90.8436,90.8534,41815.0
2024-07-25 12:00:00,93.09,93.11,92.95,93.0,79371.0,90.8632,90.8827,90.7265,90.7753,79371.0
2024-07-25 12:10:00,93.01,93.14,92.95,93.12,54442.0,90.7851,90.912,90.7265,90.8925,54442.0
2024-07-25 12:20:00,93.11,93.18,93.04,93.12,175373.0,90.8827,90.951,90.8144,90.8925,175373.0
2024-07-25 12:30:00,93.13,93.18,93.07,93.17,65956.0,90.9022,90.951,90.8436,90.9413,65956.0
2024-07-25 12:40:00,93.17,93.21,93.07,93.09,56185.0,90.9413,90.9803,90.8436,90.8632,56185.0
2024-07-25 12:50:00,93.09,93.14,93.01,93.06,37831.0,90.8632,90.912,90.7851,90.8339,37831.0
2024-07-25 13:00:00,93.07,93.15,92.98,93.13,88895.0,90.8436,90.9217,90.7558,90.9022,88895.0
2024-07-25 13:10:00,93.13,93.15,92.83,92.83,75933.0,90.9022,90.9217,90.6094,90.6094,75933.0
2024-07-25 13:20:00,92.83,92.85,92.5,92.55,88577.0,90.6094,90.6289,90.2873,90.3361,88577.0
2024-07-25 13:30:00,92.55,92.56,92.39,92.44,168307.0,90.3361,90.3458,90.1799,90.2287,168307.0
2024-07-25 13:40:00,92.45,92.5,92.18,92.2,71382.0,90.2385,90.2873,89.9749,89.9945,71382.0
2024-07-25 13:50:00,92.19,92.31,92.16,92.26,84388.0,89.9847,90.1018,89.9554,90.053,84388.0
2024-07-25 14:00:00,92.26,92.26,92.09,92.18,172459.0,90.053,90.053,89.8871,89.9749,172459.0
2024-07-25 14:10:00,92.18,92.22,92.07,92.08,119060.0,89.9749,90.014,89.8676,89.8773,119060.0
2024-07-25 14:20:00,92.08,92.15,91.94,91.97,120712.0,89.8773,89.9457,89.7407,89.77,120712.0
2024-07-25 14:30:00,91.98,92.09,91.97,92.05,103586.0,89.7797,89.8871,89.77,89.848,103586.0
2024-07-25 14:40:00,92.06,92.06,91.81,91.82,144689.0,89.8578,89.8578,89.6138,89.6236,144689.0
2024-07-25 14:50:00,91.81,91.83,91.7,91.78,122744.0,89.6138,89.6333,89.5064,89.5845,122744.0
2024-07-25 15:00:00,91.78,91.86,91.75,91.79,107897.0,89.5845,89.6626,89.5552,89.5943,107897.0
2024-07-25 15:10:00,91.79,92.12,91.79,92.09,95556.0,89.5943,89.9164,89.5943,89.8871,95556.0
2024-07-25 15:20:00,92.1,92.28,92.04,92.22,97174.0,89.8969,90.0725,89.8383,90.014,97174.0
2024-07-25 15:30:00,92.22,92.29,92.14,92.17,102241.0,90.014,90.0823,89.9359,89.9652,102241.0
2024-07-25 15:40:00,92.17,92.24,92.09,92.2,146769.0,89.9652,90.0335,89.8871,89.9945,146769.0
2024-07-25 15:50:00,92.21,92.28,91.84,91.87,511837.0,90.0042,90.0725,89.6431,89.6724,511837.0
2024-07-26 09:30:00,92.32,92.96,92.26,92.81,168330.0,90.1116,90.7363,90.053,90.5899,168330.0
2024-07-26 09:40:00,92.83,93.02,92.72,92.86,102550.0,90.6094,90.7948,90.502,90.6387,102550.0
2024-07-26 09:50:00,92.86,92.9,92.46,92.46,91078.0,90.6387,90.6777,90.2482,90.2482,91078.0
2024-07-26 10:00:00,92.43,92.91,92.41,92.66,85232.0,90.219,90.6875,90.1994,90.4435,85232.0
2024-07-26 10:10:00,92.67,92.86,92.66,92.7,51339.0,90.4532,90.6387,90.4435,90.4825,51339.0
2024-07-26 10:20:00,92.71,93.02,92.7,92.91,62631.0,90.4923,90.7948,90.4825,90.6875,62631.0
2024-07-26 10:30:00,92.93,92.93,92.65,92.82,84630.0,90.707,90.707,90.4337,90.5996,84630.0
2024-07-26 10:40:00,92.82,93.01,92.82,92.88,67526.0,90.5996,90.7851,90.5996,90.6582,67526.0
2024-07-26 10:50:00,92.87,92.93,92.72,92.85,74268.0,90.6484,90.707,90.502,90.6289,74268.0
2024-07-26 11:00:00,92.86,92.94,92.7,92.71,60288.0,90.6387,90.7168,90.4825,90.4923,60288.0
2024-07-26 11:10:00,92.72,92.82,92.61,92.72,84613.0,90.502,90.5996,90.3947,90.502,84613.0
2024-07-26 11:20:00,92.71,92.9,92.69,92.86,43547.0,90.4923,90.6777,90.4727,90.6387,43547.0
2024-07-26 11:30:00,92.88,92.98,92.81,92.95,36961.0,90.6582,90.7558,90.5899,90.7265,36961.0
2024-07-26 11:40:00,92.95,93.0,92.82,92.85,26686.0,90.7265,90.7753,90.5996,90.6289,26686.0
2024-07-26 11:50:00,92.86,93.25,92.86,93.24,34950.0,90.6387,91.0193,90.6387,91.0096,34950.0
2024-07-26 12:00:00,93.24,93.5,93.22,93.49,147319.0,91.0096,91.2634,90.9901,91.2536,147319.0
2024-07-26 12:10:00,93.5,93.5,93.32,93.45,75988.0,91.2634,91.2634,91.0877,91.2146,75988.0
2024-07-26 12:20:00,93.44,93.46,93.31,93.34,38861.0,91.2048,91.2243,91.0779,91.1072,38861.0
2024-07-26 12:30:00,93.34,93.36,93.14,93.24,93223.0,91.1072,91.1267,90.912,91.0096,93223.0
2024-07-26 12:40:00,93.24,93.34,93.24,93.31,30435.0,91.0096,91.1072,91.0096,91.0779,30435.0
2024-07-26 12:50:00,93.31,93.42,93.28,93.42,26022.0,91.0779,91.1853,91.0486,91.1853,26022.0
2024-07-26 13:00:00,93.42,93.45,93.3,93.37,69720.0,91.1853,91.2146,91.0681,91.1365,69720.0
2024-07-26 13:10:00,93.37,93.43,93.31,93.31,62497.0,91.1365,91.195,91.0779,91.0779,62497.0
2024-07-26 13:20:00,93.31,93.51,93.3,93.51,72978.0,91.0779,91.2731,91.0681,91.2731,72978.0
2024-07-26 13:30:00,93.5,93.56,93.13,93.16,161042.0,91.2634,91.3219,90.9022,90.9315,161042.0
2024-07-26 13:40:00,93.17,93.3,93.15,93.19,39573.0,90.9413,91.0681,90.9217,90.9608,39573.0
2024-07-26 13:50:00,93.17,93.25,93.16,93.2,27071.0,90.9413,91.0193,90.9315,90.9705,27071.0
2024-07-26 14:00:00,93.19,93.21,93.11,93.12,30343.0,90.9608,90.9803,90.8827,90.8925,30343.0
2024-07-26 14:10:00,93.13,93.22,93.06,93.2,39546.0,90.9022,90.9901,90.8339,90.9705,39546.0
2024-07-26 14:20:00,93.2,93.28,93.16,93.17,38739.0,90.9705,91.0486,90.9315,90.9413,38739.0
2024-07-26 14:30:00,93.17,93.3,93.1,93.28,76554.0,90.9413,91.0681,90.8729,91.0486,76554.0
2024-07-26 14:40:00,93.29,93.3,93.17,93.24,55333.0,91.0584,91.0681,90.9413,91.0096,55333.0
2024-07-26 14:50:00,93.24,93.3,93.17,93.26,44857.0,91.0096,91.0681,90.9413,91.0291,44857.0
2024-07-26 15:00:00,93.25,93.36,93.2,93.36,50857.0,91.0193,91.1267,90.9705,91.1267,50857.0
2024-07-26 15:10:00,93.36,93.55,93.34,93.55,46558.0,91.1267,91.3122,91.1072,91.3122,46558.0
2024-07-26 15:20:00,93.54,93.65,93.5,93.56,97604.0,91.3024,91.4098,91.2634,91.3219,97604.0
2024-07-26 15:30:00,93.55,93.57,93.39,93.52,121688.0,91.3122,91.3317,91.156,91.2829,121688.0
2024-07-26 15:40:00,93.53,93.68,93.52,93.66,244897.0,91.2926,91.4391,91.2829,91.4195,244897.0
2024-07-26 15:50:00,93.67,93.74,93.26,93.46,548570.0,91.4293,91.4976,91.0291,91.2243,548570.0
2024-07-29 09:30:00,93.72,93.72,92.73,93.13,991445.0,91.4781,91.4781,90.5118,90.9022,991445.0
2024-07-29 09:40:00,93.13,93.5,93.11,93.34,131931.0,90.9022,91.2634,90.8827,91.1072,131931.0
2024-07-29 09:50:00,93.32,93.71,93.23,93.68,138217.0,91.0877,91.4683,90.9998,91.4391,138217.0
2024-07-29 10:00:00,93.67,93.88,93.66,93.8,107223.0,91.4293,91.6343,91.4195,91.5562,107223.0
2024-07-29 10:10:00,93.79,93.8,93.52,93.54,96272.0,91.5464,91.5562,91.2829,91.3024,96272.0
2024-07-29 10:20:00,93.53,93.63,93.37,93.37,47261.0,91.2926,91.3903,91.1365,91.1365,47261.0
2024-07-29 10:30:00,93.36,93.36,92.97,93.22,157224.0,91.1267,91.1267,90.746,90.9901,157224.0
2024-07-29 10:40:00,93.23,93.32,93.16,93.19,204252.0,90.9998,91.0877,90.9315,90.9608,204252.0
2024-07-29 10:50:00,93.19,93.53,93.17,93.48,92779.0,90.9608,91.2926,90.9413,91.2438,92779.0
2024-07-29 11:00:00,93.49,93.58,93.47,93.57,70139.0,91.2536,91.3414,91.2341,91.3317,70139.0
2024-07-29 11:10:00,93.58,93.61,93.51,93.58,69678.0,91.3414,91.3707,91.2731,91.3414,69678.0
2024-07-29 11:20:00,93.57,93.77,93.57,93.69,70540.0,91.3317,91.5269,91.3317,91.4488,70540.0
2024-07-29 11:30:00,93.69,93.71,93.57,93.66,76370.0,91.4488,91.4683,91.3317,91.4195,76370.0
2024-07-29 11:40:00,93.64,93.7,93.53,93.7,56006.0,91.4,91.4586,91.2926,91.4586,56006.0
2024-07-29 11:50:00,93.71,93.83,93.65,93.78,30570.0,91.4683,91.5855,91.4098,91.5367,30570.0
2024-07-29 12:00:00,93.77,93.95,93.77,93.94,19815.0,91.5269,91.7026,91.5269,91.6928,19815.0
2024-07-29 12:10:00,93.93,93.98,93.79,93.83,137920.0,91.6831,91.7319,91.5464,91.5855,137920.0
2024-07-29 12:20:00,93.86,93.91,93.75,93.79,36207.0,91.6148,91.6636,91.5074,91.5464,36207.0
2024-07-29 12:30:00,93.79,93.86,93.74,93.75,49108.0,91.5464,91.6148,91.4976,91.5074,49108.0
2024-07-29 12:40:00,93.74,93.8,93.71,93.78,26007.0,91.4976,91.5562,91.4683,91.5367,26007.0
2024-07-29 12:50:00,93.77,93.83,93.67,93.69,55787.0,91.5269,91.5855,91.4293,91.4488,55787.0
2024-07-29 13:00:00,93.69,93.78,93.69,93.75,38306.0,91.4488,91.5367,91.4488,91.5074,38306.0
2024-07-29 13:10:00,93.78,93.84,93.73,93.77,41393.0,91.5367,91.5952,91.4879,91.5269,41393.0
2024-07-29 13:20:00,93.77,93.77,93.64,93.64,45388.0,91.5269,91.5269,91.4,91.4,45388.0
2024-07-29 13:30:00,93.64,93.64,93.53,93.59,148141.0,91.4,91.4,91.2926,91.3512,148141.0
2024-07-29 13:40:00,93.6,93.68,93.59,93.62,32903.0,91.361,91.4391,91.3512,91.3805,32903.0
2024-07-29 13:50:00,93.63,93.71,93.62,93.7,22533.0,91.3903,91.4683,91.3805,91.4586,22533.0
2024-07-29 14:00:00,93.7,93.71,93.59,93.65,95218.0,91.4586,91.4683,91.3512,91.4098,95218.0
2024-07-29 14:10:00,93.65,93.67,93.51,93.66,48617.0,91.4098,91.4293,91.2731,91.4195,48617.0
2024-07-29 14:20:00,93.67,93.78,93.64,93.77,22003.0,91.4293,91.5367,91.4,91.5269,22003.0
2024-07-29 14:30:00,93.77,93.79,93.72,93.78,28742.0,91.5269,91.5464,91.4781,91.5367,28742.0
2024-07-29 14:40:00,93.79,93.89,93.79,93.84,36996.0,91.5464,91.644,91.5464,91.5952,36996.0
2024-07-29 14:50:00,93.84,93.86,93.76,93.85,58267.0,91.5952,91.6148,91.5171,91.605,58267.0
2024-07-29 15:00:00,93.84,93.9,93.79,93.83,118756.0,91.5952,91.6538,91.5464,91.5855,118756.0
2024-07-29 15:10:00,93.83,93.87,93.75,93.8,75089.0,91.5855,91.6245,91.5074,91.5562,75089.0
2024-07-29 15:20:00,93.8,93.99,93.77,93.94,67707.0,91.5562,91.7416,91.5269,91.6928,67707.0
2024-07-29 15:30:00,93.94,94.07,93.86,94.06,129577.0,91.6928,91.8197,91.6148,91.81,129577.0
2024-07-29 15:40:00,94.06,94.22,94.05,94.22,189168.0,91.81,91.9661,91.8002,91.9661,189168.0
2024-07-29 15:50:00,94.21,94.3,93.96,94.0,822926.0,91.9564,92.0442,91.7124,91.7514,822926.0
2024-07-30 09:30:00,94.34,94.65,94.22,94.46,174621.0,92.0833,92.3859,91.9661,92.2004,174621.0
2024-07-30 09:40:00,94.45,94.63,94.35,94.56,84928.0,92.1906,92.3663,92.093,92.298,84928.0
2024-07-30 09:50:00,94.58,94.77,94.55,94.68,73247.0,92.3175,92.503,92.2882,92.4151,73247.0
2024-07-30 10:00:00,94.67,94.67,94.19,94.23,87223.0,92.4054,92.4054,91.9369,91.9759,87223.0
2024-07-30 10:10:00,94.23,94.35,94.09,94.2,85791.0,91.9759,92.093,91.8392,91.9466,85791.0
2024-07-30 10:20:00,94.2,94.27,94.1,94.23,57239.0,91.9466,92.0149,91.849,91.9759,57239.0
2024-07-30 10:30:00,94.22,94.27,94.03,94.21,149410.0,91.9661,92.0149,91.7807,91.9564,149410.0
2024-07-30 10:40:00,94.2,94.36,94.18,94.31,50106.0,91.9466,92.1028,91.9271,92.054,50106.0
2024-07-30 10:50:00,94.3,94.43,94.18,94.25,54753.0,92.0442,92.1711,91.9271,91.9954,54753.0
2024-07-30 11:00:00,94.26,94.35,94.21,94.23,174742.0,92.0052,92.093,91.9564,91.9759,174742.0
2024-07-30 11:10:00,94.21,94.24,94.1,94.21,48736.0,91.9564,91.9857,91.849,91.9564,48736.0
2024-07-30 11:20:00,94.23,94.26,94.12,94.12,45154.0,91.9759,92.0052,91.8685,91.8685,45154.0
2024-07-30 11:30:00,94.13,94.22,94.09,94.22,66745.0,91.8783,91.9661,91.8392,91.9661,66745.0
2024-07-30 11:40:00,94.23,94.24,94.12,94.2,96457.0,91.9759,91.9857,91.8685,91.9466,96457.0
2024-07-30 11:50:00,94.2,94.24,94.11,94.16,38932.0,91.9466,91.9857,91.8588,91.9076,38932.0
2024-07-30 12:00:00,94.16,94.23,94.05,94.17,38143.0,91.9076,91.9759,91.8002,91.9173,38143.0
2024-07-30 12:10:00,94.17,94.18,94.03,94.08,23014.0,91.9173,91.9271,91.7807,91.8295,23014.0
2024-07-30 12:20:00,94.09,94.22,94.02,94.22,26419.0,91.8392,91.9661,91.7709,91.9661,26419.0
2024-07-30 12:30:00,94.22,94.3,94.22,94.26,72696.0,91.9661,92.0442,91.9661,92.0052,72696.0
2024-07-30 12:40:00,94.25,94.3,94.18,94.27,38045.0,91.9954,92.0442,91.9271,92.0149,38045.0
2024-07-30 12:50:00,94.26,94.3,94.16,94.2,44779.0,92.0052,92.0442,91.9076,91.9466,44779.0
2024-07-30 13:00:00,94.18,94.22,94.06,94.22,51397.0,91.9271,91.9661,91.81,91.9661,51397.0
2024-07-30 13:10:00,94.22,94.27,94.18,94.24,20720.0,91.9661,92.0149,91.9271,91.9857,20720.0
2024-07-30 13:20:00,94.25,94.29,94.14,94.15,21056.0,91.9954,92.0345,91.8881,91.8978,21056.0
2024-07-30 13:30:00,94.15,94.32,94.12,94.3,31205.0,91.8978,92.0637,91.8685,92.0442,31205.0
2024-07-30 13:40:00,94.29,94.33,94.2,94.27,19137.0,92.0345,92.0735,91.9466,92.0149,19137.0
2024-07-30 13:50:00,94.25,94.3,94.22,94.28,13758.0,91.9954,92.0442,91.9661,92.0247,13758.0
2024-07-30 14:00:00,94.29,94.35,94.24,94.33,15499.0,92.0345,92.093,91.9857,92.0735,15499.0
2024-07-30 14:10:00,94.33,94.44,94.32,94.43,26618.0,92.0735,92.1809,92.0637,92.1711,26618.0
2024-07-30 14:20:00,94.44,94.44,94.28,94.29,33057.0,92.1809,92.1809,92.0247,92.0345,33057.0
2024-07-30 14:30:00,94.29,94.31,94.24,94.28,16621.0,92.0345,92.054,91.9857,92.0247,16621.0
2024-07-30 14:40:00,94.28,94.28,94.1,94.16,26184.0,92.0247,92.0247,91.849,91.9076,26184.0
2024-07-30 14:50:00,94.16,94.25,94.13,94.25,60524.0,91.9076,91.9954,91.8783,91.9954,60524.0
2024-07-30 15:00:00,94.24,94.32,94.19,94.3,45995.0,91.9857,92.0637,91.9369,92.0442,45995.0
2024-07-30 15:10:00,94.3,94.45,94.3,94.45,31215.0,92.0442,92.1906,92.0442,92.1906,31215.0
2024-07-30 15:20:00,94.45,94.49,94.41,94.47,53153.0,92.1906,92.2297,92.1516,92.2102,53153.0
2024-07-30 15:30:00,94.48,94.57,94.46,94.55,90366.0,92.2199,92.3078,92.2004,92.2882,90366.0
2024-07-30 15:40:00,94.55,94.83,94.54,94.8,134691.0,92.2882,92.5615,92.2785,92.5323,134691.0
2024-07-30 15:50:00,94.81,94.87,94.63,94.66,623401.0,92.542,92.6006,92.3663,92.3956,623401.0
2024-07-31 09:30:00,94.43,94.65,94.25,94.29,384196.0,92.1711,92.3859,91.9954,92.0345,384196.0
2024-07-31 09:40:00,94.3,94.66,94.12,94.59,123223.0,92.0442,92.3956,91.8685,92.3273,123223.0
2024-07-31 09:50:00,94.58,94.64,94.16,94.34,125226.0,92.3175,92.3761,91.9076,92.0833,125226.0
2024-07-31 10:00:00,94.34,94.77,94.34,94.77,148436.0,92.0833,92.503,92.0833,92.503,148436.0
2024-07-31 10:10:00,94.77,95.01,94.72,94.88,59480.0,92.503,92.7372,92.4542,92.6104,59480.0
2024-07-31 10:20:00,94.9,95.07,94.79,95.06,71470.0,92.6299,92.7958,92.5225,92.786,71470.0
2024-07-31 10:30:00,95.06,95.08,94.9,94.95,119295.0,92.786,92.8056,92.6299,92.6787,119295.0
2024-07-31 10:40:00,94.95,95.15,94.94,95.11,54608.0,92.6787,92.8739,92.6689,92.8349,54608.0
2024-07-31 10:50:00,95.12,95.17,94.99,95.12,83412.0,92.8446,92.8934,92.7177,92.8446,83412.0
2024-07-31 11:00:00,95.12,95.24,94.98,95.04,85267.0,92.8446,92.9617,92.708,92.7665,85267.0
2024-07-31 11:10:00,95.03,95.11,94.98,95.09,68478.0,92.7568,92.8349,92.708,92.8153,68478.0
2024-07-31 11:20:00,95.09,95.15,95.03,95.06,64575.0,92.8153,92.8739,92.7568,92.786,64575.0
2024-07-31 11:30:00,95.04,95.33,95.02,95.33,32507.0,92.7665,93.0496,92.747,93.0496,32507.0
2024-07-31 11:40:00,95.33,95.33,95.21,95.22,32204.0,93.0496,93.0496,92.9325,92.9422,32204.0
2024-07-31 11:50:00,95.23,95.26,95.06,95.1,45183.0,92.952,92.9813,92.786,92.8251,45183.0
2024-07-31 12:00:00,95.1,95.17,94.96,95.16,45484.0,92.8251,92.8934,92.6884,92.8837,45484.0
2024-07-31 12:10:00,95.17,95.19,95.07,95.1,41066.0,92.8934,92.9129,92.7958,92.8251,41066.0
2024-07-31 12:20:00,95.1,95.28,95.1,95.25,44560.0,92.8251,93.0008,92.8251,92.9715,44560.0
2024-07-31 12:30:00,95.24,95.36,95.21,95.34,39656.0,92.9617,93.0789,92.9325,93.0593,39656.0
2024-07-31 12:40:00,95.32,95.42,95.29,95.39,34705.0,93.0398,93.1374,93.0105,93.1082,34705.0
2024-07-31 12:50:00,95.4,95.4,95.21,95.27,32409.0,93.1179,93.1179,92.9325,92.991,32409.0
2024-07-31 13:00:00,95.26,95.34,95.23,95.23,20637.0,92.9813,93.0593,92.952,92.952,20637.0
2024-07-31 13:10:00,95.23,95.27,95.12,95.13,221825.0,92.952,92.991,92.8446,92.8544,221825.0
2024-07-31 13:20:00,95.13,95.17,94.91,95.02,105781.0,92.8544,92.8934,92.6396,92.747,105781.0
2024-07-31 13:30:00,95.01,95.01,94.83,94.85,51895.0,92.7372,92.7372,92.5615,92.5811,51895.0
2024-07-31 13:40:00,94.84,94.93,94.82,94.84,63142.0,92.5713,92.6592,92.5518,92.5713,63142.0
2024-07-31 13:50:00,94.84,95.02,94.84,94.87,133880.0,92.5713,92.747,92.5713,92.6006,133880.0
2024-07-31 14:00:00,94.87,95.02,94.68,94.94,93721.0,92.6006,92.747,92.4151,92.6689,93721.0
2024-07-31 14:10:00,94.92,94.99,94.8,94.83,83050.0,92.6494,92.7177,92.5323,92.5615,83050.0
2024-07-31 14:20:00,94.84,94.9,94.75,94.79,53232.0,92.5713,92.6299,92.4835,92.5225,53232.0
2024-07-31 14:30:00,94.81,95.07,94.8,95.02,78502.0,92.542,92.7958,92.5323,92.747,78502.0
2024-07-31 14:40:00,95.01,95.41,94.98,95.4,84701.0,92.7372,93.1277,92.708,93.1179,84701.0
2024-07-31 14:50:00,95.41,95.44,95.25,95.42,111568.0,93.1277,93.157,92.9715,93.1374,111568.0
2024-07-31 15:00:00,95.43,95.5,95.14,95.18,115017.0,93.1472,93.2155,92.8641,92.9032,115017.0
2024-07-31 15:10:00,95.18,95.22,94.85,94.87,199364.0,92.9032,92.9422,92.5811,92.6006,199364.0
2024-07-31 15:20:00,94.86,95.0,94.67,94.72,164369.0,92.5908,92.7275,92.4054,92.4542,164369.0
2024-07-31 15:30:00,94.7,94.71,94.51,94.58,189620.0,92.4347,92.4444,92.2492,92.3175,189620.0
2024-07-31 15:40:00,94.56,94.89,94.54,94.81,186550.0,92.298,92.6201,92.2785,92.542,186550.0
2024-07-31 15:50:00,94.81,94.83,94.32,94.34,1003938.0,92.542,92.5615,92.0637,92.0833,1003938.0
2024-08-01 09:30:00,95.2,95.9,95.2,95.88,379645.0,92.9227,93.606,92.9227,93.5864,379645.0
2024-08-01 09:40:00,95.91,95.92,95.57,95.73,207477.0,93.6157,93.6255,93.2838,93.44,207477.0
2024-08-01 09:50:00,95.73,95.76,95.34,95.4,155859.0,93.44,93.4693,93.0593,93.1179,155859.0
2024-08-01 10:00:00,95.43,95.58,95.3,95.41,183502.0,93.1472,93.2936,93.0203,93.1277,183502.0
2024-08-01 10:10:00,95.42,95.49,95.21,95.22,150469.0,93.1374,93.2058,92.9325,92.9422,150469.0
2024-08-01 10:20:00,95.24,95.42,95.21,95.21,162841.0,92.9617,93.1374,92.9325,92.9325,162841.0
2024-08-01 10:30:00,95.2,95.34,95.15,95.25,251110.0,92.9227,93.0593,92.8739,92.9715,251110.0
2024-08-01 10:40:00,95.26,95.4,95.16,95.17,148682.0,92.9813,93.1179,92.8837,92.8934,148682.0
2024-08-01 10:50:00,95.17,95.24,94.97,95.13,171601.0,92.8934,92.9617,92.6982,92.8544,171601.0
2024-08-01 11:00:00,95.13,95.2,95.03,95.11,114677.0,92.8544,92.9227,92.7568,92.8349,114677.0
2024-08-01 11:10:00,95.12,95.13,94.97,95.07,333850.0,92.8446,92.8544,92.6982,92.7958,333850.0
2024-08-01 11:20:00,95.07,95.08,94.81,94.83,339569.0,92.7958,92.8056,92.542,92.5615,339569.0
2024-08-01 11:30:00,94.82,94.87,94.72,94.79,169436.0,92.5518,92.6006,92.4542,92.5225,169436.0
2024-08-01 11:40:00,94.8,94.94,94.75,94.92,136941.0,92.5323,92.6689,92.4835,92.6494,136941.0
2024-08-01 11:50:00,94.92,95.26,94.92,95.21,164370.0,92.6494,92.9813,92.6494,92.9325,164370.0
2024-08-01 12:00:00,95.2,95.34,95.13,95.34,85838.0,92.9227,93.0593,92.8544,93.0593,85838.0
2024-08-01 12:10:00,95.33,95.45,95.07,95.39,136952.0,93.0496,93.1667,92.7958,93.1082,136952.0
2024-08-01 12:20:00,95.39,95.45,95.2,95.45,62131.0,93.1082,93.1667,92.9227,93.1667,62131.0
2024-08-01 12:30:00,95.45,95.45,95.34,95.4,66304.0,93.1667,93.1667,93.0593,93.1179,66304.0
2024-08-01 12:40:00,95.39,95.43,95.29,95.29,80456.0,93.1082,93.1472,93.0105,93.0105,80456.0
2024-08-01 12:50:00,95.3,95.32,95.18,95.23,146918.0,93.0203,93.0398,92.9032,92.952,146918.0
2024-08-01 13:00:00,95.24,95.3,95.16,95.19,278511.0,92.9617,93.0203,92.8837,92.9129,278511.0
2024-08-01 13:10:00,95.2,95.3,95.11,95.11,92826.0,92.9227,93.0203,92.8349,92.8349,92826.0
2024-08-01 13:20:00,95.11,95.17,95.08,95.08,110016.0,92.8349,92.8934,92.8056,92.8056,110016.0
2024-08-01 13:30:00,95.08,95.12,95.0,95.11,87023.0,92.8056,92.8446,92.7275,92.8349,87023.0
2024-08-01 13:40:00,95.1,95.12,94.9,94.95,106269.0,92.8251,92.8446,92.6299,92.6787,106269.0
2024-08-01 13:50:00,94.95,95.2,94.91,95.18,117763.0,92.6787,92.9227,92.6396,92.9032,117763.0
2024-08-01 14:00:00,95.19,95.22,95.04,95.07,81084.0,92.9129,92.9422,92.7665,92.7958,81084.0
2024-08-01 14:10:00,95.06,95.07,94.94,95.01,108377.0,92.786,92.7958,92.6689,92.7372,108377.0
2024-08-01 14:20:00,95.02,95.16,94.99,95.02,112438.0,92.747,92.8837,92.7177,92.747,112438.0
2024-08-01 14:30:00,95.01,95.02,94.87,94.94,115290.0,92.7372,92.747,92.6006,92.6689,115290.0
2024-08-01 14:40:00,94.93,94.96,94.67,94.68,141016.0,92.6592,92.6884,92.4054,92.4151,141016.0
2024-08-01 14:50:00,94.68,94.74,94.61,94.7,152078.0,92.4151,92.4737,92.3468,92.4347,152078.0
2024-08-01 15:00:00,94.69,94.7,94.6,94.69,127291.0,92.4249,92.4347,92.337,92.4249,127291.0
2024-08-01 15:10:00,94.69,94.71,94.57,94.67,136304.0,92.4249,92.4444,92.3078,92.4054,136304.0
2024-08-01 15:20:00,94.67,94.9,94.63,94.9,207857.0,92.4054,92.6299,92.3663,92.6299,207857.0
2024-08-01 15:30:00,94.9,95.18,94.87,95.18,303343.0,92.6299,92.9032,92.6006,92.9032,303343.0
2024-08-01 15:40:00,95.18,95.38,95.13,95.34,396683.0,92.9032,93.0984,92.8544,93.0593,396683.0
2024-08-01 15:50:00,95.35,95.57,95.21,95.51,1711234.0,93.0691,93.2838,92.9325,93.2253,1711234.0
2024-08-02 09:30:00,95.2,96.4,95.19,95.99,543087.0,92.9227,94.094,92.9129,93.6938,543087.0
2024-08-02 09:40:00,95.98,96.2,95.75,96.17,351349.0,93.684,93.8988,93.4595,93.8695,351349.0
2024-08-02 09:50:00,96.15,96.49,96.07,96.11,201567.0,93.85,94.1818,93.7719,93.8109,201567.0
2024-08-02 10:00:00,96.13,96.32,96.03,96.11,237258.0,93.8305,94.0159,93.7328,93.8109,237258.0
2024-08-02 10:10:00,96.14,96.23,95.51,95.51,187554.0,93.8402,93.9281,93.2253,93.2253,187554.0
2024-08-02 10:20:00,95.52,95.52,95.1,95.21,352097.0,93.235,93.235,92.8251,92.9325,352097.0
2024-08-02 10:30:00,95.21,95.38,95.17,95.35,184879.0,92.9325,93.0984,92.8934,93.0691,184879.0
2024-08-02 10:40:00,95.35,95.45,95.13,95.27,156207.0,93.0691,93.1667,92.8544,92.991,156207.0
2024-08-02 10:50:00,95.28,95.39,94.99,95.09,214343.0,93.0008,93.1082,92.7177,92.8153,214343.0
2024-08-02 11:00:00,95.1,95.14,94.82,94.96,144415.0,92.8251,92.8641,92.5518,92.6884,144415.0
2024-08-02 11:10:00,94.98,95.07,94.87,94.94,120011.0,92.708,92.7958,92.6006,92.6689,120011.0
2024-08-02 11:20:00,94.93,94.93,94.69,94.83,139670.0,92.6592,92.6592,92.4249,92.5615,139670.0
2024-08-02 11:30:00,94.83,94.96,94.71,94.92,145661.0,92.5615,92.6884,92.4444,92.6494,145661.0
2024-08-02 11:40:00,94.93,95.32,94.92,95.25,114558.0,92.6592,93.0398,92.6494,92.9715,114558.0
2024-08-02 11:50:00,95.24,95.3,95.08,95.2,107624.0,92.9617,93.0203,92.8056,92.9227,107624.0
2024-08-02 12:00:00,95.2,95.45,95.19,95.41,90800.0,92.9227,93.1667,92.9129,93.1277,90800.0
2024-08-02 12:10:00,95.41,95.43,95.29,95.4,81935.0,93.1277,93.1472,93.0105,93.1179,81935.0
2024-08-02 12:20:00,95.42,95.47,95.32,95.47,91187.0,93.1374,93.1862,93.0398,93.1862,91187.0
2024-08-02 12:30:00,95.47,95.59,95.44,95.58,78406.0,93.1862,93.3034,93.157,93.2936,78406.0
2024-08-02 12:40:00,95.59,95.7,95.54,95.66,79338.0,93.3034,93.4107,93.2546,93.3717,79338.0
2024-08-02 12:50:00,95.66,95.67,95.34,95.4,112734.0,93.3717,93.3815,93.0593,93.1179,112734.0
2024-08-02 13:00:00,95.4,95.43,95.21,95.29,82905.0,93.1179,93.1472,92.9325,93.0105,82905.0
2024-08-02 13:10:00,95.3,95.32,95.17,95.23,141837.0,93.0203,93.0398,92.8934,92.952,141837.0
2024-08-02 13:20:00,95.23,95.24,95.1,95.2,86704.0,92.952,92.9617,92.8251,92.9227,86704.0
2024-08-02 13:30:00,95.2,95.2,95.03,95.15,87536.0,92.9227,92.9227,92.7568,92.8739,87536.0
2024-08-02 13:40:00,95.15,95.18,95.09,95.14,89374.0,92.8739,92.9032,92.8153,92.8641,89374.0
2024-08-02 13:50:00,95.14,95.17,94.99,95.05,117180.0,92.8641,92.8934,92.7177,92.7763,117180.0
2024-08-02 14:00:00,95.04,95.08,94.96,95.02,93285.0,92.7665,92.8056,92.6884,92.747,93285.0
2024-08-02 14:10:00,95.01,95.2,95.01,95.19,82847.0,92.7372,92.9227,92.7372,92.9129,82847.0
2024-08-02 14:20:00,95.2,95.36,95.18,95.35,130741.0,92.9227,93.0789,92.9032,93.0691,130741.0
2024-08-02 14:30:00,95.35,95.37,95.13,95.13,109710.0,93.0691,93.0886,92.8544,92.8544,109710.0
2024-08-02 14:40:00,95.14,95.27,95.08,95.1,106086.0,92.8641,92.991,92.8056,92.8251,106086.0
2024-08-02 14:50:00,95.1,95.24,95.07,95.22,96198.0,92.8251,92.9617,92.7958,92.9422,96198.0
2024-08-02 15:00:00,95.23,95.38,95.22,95.36,119711.0,92.952,93.0984,92.9422,93.0789,119711.0
2024-08-02 15:10:00,95.37,95.37,95.26,95.33,122044.0,93.0886,93.0886,92.9813,93.0496,122044.0
2024-08-02 15:20:00,95.34,95.45,95.25,95.38,203507.0,93.0593,93.1667,92.9715,93.0984,203507.0
2024-08-02 15:30:00,95.37,95.51,95.25,95.26,234300.0,93.0886,93.2253,92.9715,92.9813,234300.0
2024-08-02 15:40:00,95.25,95.43,95.23,95.33,346038.0,92.9715,93.1472,92.952,93.0496,346038.0
2024-08-02 15:50:00,95.33,95.64,95.31,95.54,1696675.0,93.0496,93.3522,93.0301,93.2546,1696675.0
2024-08-05 09:30:00,93.92,93.92,93.08,93.49,677947.0,91.6733,91.6733,90.8534,91.2536,677947.0
2024-08-05 09:40:00,93.47,93.53,92.98,93.44,383627.0,91.2341,91.2926,90.7558,91.2048,383627.0
2024-08-05 09:50:00,93.44,94.24,93.44,93.76,174272.0,91.2048,91.9857,91.2048,91.5171,174272.0
2024-08-05 10:00:00,93.77,94.63,93.72,94.07,274126.0,91.5269,92.3663,91.4781,91.8197,274126.0
2024-08-05 10:10:00,94.04,94.12,93.81,93.99,249657.0,91.7904,91.8685,91.5659,91.7416,249657.0
2024-08-05 10:20:00,93.99,94.04,93.69,93.7,208350.0,91.7416,91.7904,91.4488,91.4586,208350.0
2024-08-05 10:30:00,93.7,94.31,93.7,94.14,175204.0,91.4586,92.054,91.4586,91.8881,175204.0
2024-08-05 10:40:00,94.13,94.39,94.07,94.18,133655.0,91.8783,92.1321,91.8197,91.9271,133655.0
2024-08-05 10:50:00,94.2,94.52,94.14,94.36,79323.0,91.9466,92.259,91.8881,92.1028,79323.0
2024-08-05 11:00:00,94.37,94.72,94.24,94.66,144820.0,92.1126,92.4542,91.9857,92.3956,144820.0
2024-08-05 11:10:00,94.66,94.69,94.38,94.61,178755.0,92.3956,92.4249,92.1223,92.3468,178755.0
2024-08-05 11:20:00,94.57,95.0,94.5,94.93,125152.0,92.3078,92.7275,92.2394,92.6592,125152.0
2024-08-05 11:30:00,94.92,95.44,94.81,95.32,123662.0,92.6494,93.157,92.542,93.0398,123662.0
2024-08-05 11:40:00,95.32,95.38,95.05,95.09,90855.0,93.0398,93.0984,92.7763,92.8153,90855.0
2024-08-05 11:50:00,95.09,95.09,94.5,94.63,70119.0,92.8153,92.8153,92.2394,92.3663,70119.0
2024-08-05 12:00:00,94.62,94.68,94.44,94.67,82216.0,92.3566,92.4151,92.1809,92.4054,82216.0
2024-08-05 12:10:00,94.67,94.67,94.48,94.63,46124.0,92.4054,92.4054,92.2199,92.3663,46124.0
2024-08-05 12:20:00,94.63,94.66,94.43,94.46,73266.0,92.3663,92.3956,92.1711,92.2004,73266.0
2024-08-05 12:30:00,94.46,94.6,94.41,94.51,79223.0,92.2004,92.337,92.1516,92.2492,79223.0
2024-08-05 12:40:00,94.5,94.53,94.22,94.23,154119.0,92.2394,92.2687,91.9661,91.9759,154119.0
2024-08-05 12:50:00,94.24,94.25,94.03,94.14,225040.0,91.9857,91.9954,91.7807,91.8881,225040.0
2024-08-05 13:00:00,94.15,94.22,93.94,94.09,146778.0,91.8978,91.9661,91.6928,91.8392,146778.0
2024-08-05 13:10:00,94.08,94.14,93.96,94.06,97929.0,91.8295,91.8881,91.7124,91.81,97929.0
2024-08-05 13:20:00,94.07,94.15,93.98,94.01,126133.0,91.8197,91.8978,91.7319,91.7612,126133.0
2024-08-05 13:30:00,94.01,94.03,93.76,94.02,132906.0,91.7612,91.7807,91.5171,91.7709,132906.0
2024-08-05 13:40:00,94.02,94.04,93.77,93.83,173694.0,91.7709,91.7904,91.5269,91.5855,173694.0
2024-08-05 13:50:00,93.81,93.95,93.68,93.7,179778.0,91.5659,91.7026,91.4391,91.4586,179778.0
2024-08-05 14:00:00,93.7,93.76,93.54,93.74,216776.0,91.4586,91.5171,91.3024,91.4976,216776.0
2024-08-05 14:10:00,93.74,93.84,93.71,93.8,115987.0,91.4976,91.5952,91.4683,91.5562,115987.0
2024-08-05 14:20:00,93.81,93.88,93.75,93.81,111829.0,91.5659,91.6343,91.5074,91.5659,111829.0
2024-08-05 14:30:00,93.8,93.81,93.62,93.69,104056.0,91.5562,91.5659,91.3805,91.4488,104056.0
2024-08-05 14:40:00,93.68,93.81,93.53,93.59,244466.0,91.4391,91.5659,91.2926,91.3512,244466.0
2024-08-05 14:50:00,93.59,93.76,93.53,93.53,159793.0,91.3512,91.5171,91.2926,91.2926,159793.0
2024-08-05 15:00:00,93.55,93.67,93.43,93.43,140594.0,91.3122,91.4293,91.195,91.195,140594.0
2024-08-05 15:10:00,93.43,93.44,93.24,93.27,172929.0,91.195,91.2048,91.0096,91.0389,172929.0
2024-08-05 15:20:00,93.28,93.39,93.24,93.39,323122.0,91.0486,91.156,91.0096,91.156,323122.0
2024-08-05 15:30:00,93.39,93.41,93.19,93.27,384697.0,91.156,91.1755,90.9608,91.0389,384697.0
2024-08-05 15:40:00,93.28,93.32,93.07,93.13,508377.0,91.0486,91.0877,90.8436,90.9022,508377.0
2024-08-05 15:50:00,93.13,93.16,92.67,92.81,1473233.0,90.9022,90.9315,90.4532,90.5899,1473233.0
2024-08-06 09:30:00,92.81,93.35,92.49,93.32,252232.0,90.5899,91.117,90.2775,91.0877,252232.0
2024-08-06 09:40:00,93.31,93.95,93.3,93.83,112739.0,91.0779,91.7026,91.0681,91.5855,112739.0
2024-08-06 09:50:00,93.82,94.17,93.82,94.14,71041.0,91.5757,91.9173,91.5757,91.8881,71041.0
2024-08-06 10:00:00,94.13,94.33,94.04,94.29,150584.0,91.8783,92.0735,91.7904,92.0345,150584.0
2024-08-06 10:10:00,94.3,94.41,94.24,94.37,94060.0,92.0442,92.1516,91.9857,92.1126,94060.0
2024-08-06 10:20:00,94.38,94.88,94.34,94.63,116714.0,92.1223,92.6104,92.0833,92.3663,116714.0
2024-08-06 10:30:00,94.66,94.8,94.5,94.62,145606.0,92.3956,92.5323,92.2394,92.3566,145606.0
2024-08-06 10:40:00,94.61,94.89,94.54,94.86,78548.0,92.3468,92.6201,92.2785,92.5908,78548.0
2024-08-06 10:50:00,94.84,94.84,94.5,94.59,93504.0,92.5713,92.5713,92.2394,92.3273,93504.0
2024-08-06 11:00:00,94.57,94.71,94.49,94.57,48410.0,92.3078,92.4444,92.2297,92.3078,48410.0
2024-08-06 11:10:00,94.59,94.61,94.45,94.5,112266.0,92.3273,92.3468,92.1906,92.2394,112266.0
2024-08-06 11:20:00,94.5,94.51,94.29,94.37,71603.0,92.2394,92.2492,92.0345,92.1126,71603.0
2024-08-06 11:30:00,94.37,94.6,94.35,94.6,84240.0,92.1126,92.337,92.093,92.337,84240.0
2024-08-06 11:40:00,94.6,94.67,94.43,94.66,113768.0,92.337,92.4054,92.1711,92.3956,113768.0
2024-08-06 11:50:00,94.67,94.91,94.64,94.9,61462.0,92.4054,92.6396,92.3761,92.6299,61462.0
2024-08-06 12:00:00,94.92,95.15,94.89,95.12,83467.0,92.6494,92.8739,92.6201,92.8446,83467.0
2024-08-06 12:10:00,95.11,95.23,94.99,95.15,73481.0,92.8349,92.952,92.7177,92.8739,73481.0
2024-08-06 12:20:00,95.15,95.16,95.02,95.12,66274.0,92.8739,92.8837,92.747,92.8446,66274.0
2024-08-06 12:30:00,95.13,95.15,94.9,95.01,47611.0,92.8544,92.8739,92.6299,92.7372,47611.0
2024-08-06 12:40:00,95.02,95.03,94.86,94.87,118477.0,92.747,92.7568,92.5908,92.6006,118477.0
2024-08-06 12:50:00,94.88,95.18,94.88,95.07,90227.0,92.6104,92.9032,92.6104,92.7958,90227.0
2024-08-06 13:00:00,95.1,95.2,95.06,95.13,46826.0,92.8251,92.9227,92.786,92.8544,46826.0
2024-08-06 13:10:00,95.12,95.34,95.1,95.21,79392.0,92.8446,93.0593,92.8251,92.9325,79392.0
2024-08-06 13:20:00,95.21,95.31,95.17,95.23,46546.0,92.9325,93.0301,92.8934,92.952,46546.0
2024-08-06 13:30:00,95.23,95.29,95.17,95.26,56281.0,92.952,93.0105,92.8934,92.9813,56281.0
2024-08-06 13:40:00,95.24,95.27,95.16,95.23,52861.0,92.9617,92.991,92.8837,92.952,52861.0
2024-08-06 13:50:00,95.24,95.32,95.21,95.24,60672.0,92.9617,93.0398,92.9325,92.9617,60672.0
2024-08-06 14:00:00,95.25,95.28,95.17,95.22,96110.0,92.9715,93.0008,92.8934,92.9422,96110.0
2024-08-06 14:10:00,95.23,95.42,95.19,95.42,102756.0,92.952,93.1374,92.9129,93.1374,102756.0
2024-08-06 14:20:00,95.42,95.6,95.41,95.54,102175.0,93.1374,93.3131,93.1277,93.2546,102175.0
2024-08-06 14:30:00,95.54,95.68,95.47,95.66,113798.0,93.2546,93.3912,93.1862,93.3717,113798.0
2024-08-06 14:40:00,95.65,95.7,95.57,95.68,130350.0,93.3619,93.4107,93.2838,93.3912,130350.0
2024-08-06 14:50:00,95.67,95.74,95.42,95.44,203380.0,93.3815,93.4498,93.1374,93.157,203380.0
2024-08-06 15:00:00,95.44,95.44,95.15,95.36,344987.0,93.157,93.157,92.8739,93.0789,344987.0
2024-08-06 15:10:00,95.35,95.49,95.25,95.32,377271.0,93.0691,93.2058,92.9715,93.0398,377271.0
2024-08-06 15:20:00,95.32,95.55,95.3,95.32,312378.0,93.0398,93.2643,93.0203,93.0398,312378.0
2024-08-06 15:30:00,95.33,95.34,95.14,95.25,269485.0,93.0496,93.0593,92.8641,92.9715,269485.0
2024-08-06 15:40:00,95.24,95.3,94.9,94.93,326286.0,92.9617,93.0203,92.6299,92.6592,326286.0
2024-08-06 15:50:00,94.93,95.07,94.66,94.77,1242414.0,92.6592,92.7958,92.3956,92.503,1242414.0
2024-08-07 09:30:00,95.15,95.46,94.69,95.27,409324.0,92.8739,93.1765,92.4249,92.991,409324.0
2024-08-07 09:40:00,95.27,95.55,95.16,95.26,142414.0,92.991,93.2643,92.8837,92.9813,142414.0
2024-08-07 09:50:00,95.28,95.76,95.25,95.74,59107.0,93.0008,93.4693,92.9715,93.4498,59107.0
2024-08-07 10:00:00,95.73,95.89,95.58,95.72,113948.0,93.44,93.5962,93.2936,93.4303,113948.0
2024-08-07 10:10:00,95.72,95.8,95.63,95.73,73794.0,93.4303,93.5083,93.3424,93.44,73794.0
2024-08-07 10:20:00,95.74,95.88,95.46,95.53,92346.0,93.4498,93.5864,93.1765,93.2448,92346.0
2024-08-07 10:30:00,95.51,95.69,95.44,95.66,72114.0,93.2253,93.401,93.157,93.3717,72114.0
2024-08-07 10:40:00,95.67,95.96,95.65,95.88,76314.0,93.3815,93.6645,93.3619,93.5864,76314.0
2024-08-07 10:50:00,95.89,96.08,95.86,96.05,159305.0,93.5962,93.7816,93.5669,93.7524,159305.0
2024-08-07 11:00:00,96.05,96.18,95.94,96.13,60528.0,93.7524,93.8793,93.645,93.8305,60528.0
2024-08-07 11:10:00,96.14,96.19,95.87,95.92,69381.0,93.8402,93.889,93.5767,93.6255,69381.0
2024-08-07 11:20:00,95.92,96.15,95.92,96.09,42942.0,93.6255,93.85,93.6255,93.7914,42942.0
2024-08-07 11:30:00,96.09,96.28,96.09,96.19,74592.0,93.7914,93.9769,93.7914,93.889,74592.0
2024-08-07 11:40:00,96.17,96.23,95.9,95.99,105022.0,93.8695,93.9281,93.606,93.6938,105022.0
2024-08-07 11:50:00,95.97,96.03,95.92,95.96,49136.0,93.6743,93.7328,93.6255,93.6645,49136.0
2024-08-07 12:00:00,95.95,95.96,95.75,95.79,51231.0,93.6548,93.6645,93.4595,93.4986,51231.0
2024-08-07 12:10:00,95.8,95.98,95.74,95.95,63631.0,93.5083,93.684,93.4498,93.6548,63631.0
2024-08-07 12:20:00,95.94,95.97,95.84,95.9,134809.0,93.645,93.6743,93.5474,93.606,134809.0
2024-08-07 12:30:00,95.89,95.89,95.74,95.77,29449.0,93.5962,93.5962,93.4498,93.4791,29449.0
2024-08-07 12:40:00,95.75,95.81,95.57,95.57,57532.0,93.4595,93.5181,93.2838,93.2838,57532.0
2024-08-07 12:50:00,95.57,95.59,95.37,95.43,177954.0,93.2838,93.3034,93.0886,93.1472,177954.0
2024-08-07 13:00:00,95.43,95.47,95.15,95.17,89717.0,93.1472,93.1862,92.8739,92.8934,89717.0
2024-08-07 13:10:00,95.16,95.21,94.96,95.0,83545.0,92.8837,92.9325,92.6884,92.7275,83545.0
2024-08-07 13:20:00,95.0,95.42,95.0,95.27,93538.0,92.7275,93.1374,92.7275,92.991,93538.0
2024-08-07 13:30:00,95.26,95.5,95.26,95.39,56558.0,92.9813,93.2155,92.9813,93.1082,56558.0
2024-08-07 13:40:00,95.39,95.44,95.0,95.01,47734.0,93.1082,93.157,92.7275,92.7372,47734.0
2024-08-07 13:50:00,95.02,95.05,94.85,94.94,55930.0,92.747,92.7763,92.5811,92.6689,55930.0
2024-08-07 14:00:00,94.91,94.93,94.65,94.65,87545.0,92.6396,92.6592,92.3859,92.3859,87545.0
2024-08-07 14:10:00,94.64,94.68,94.33,94.42,63095.0,92.3761,92.4151,92.0735,92.1614,63095.0
2024-08-07 14:20:00,94.42,94.54,94.32,94.51,75532.0,92.1614,92.2785,92.0637,92.2492,75532.0
2024-08-07 14:30:00,94.5,94.52,94.34,94.48,81254.0,92.2394,92.259,92.0833,92.2199,81254.0
2024-08-07 14:40:00,94.48,94.58,94.22,94.32,86044.0,92.2199,92.3175,91.9661,92.0637,86044.0
2024-08-07 14:50:00,94.33,94.39,94.25,94.32,60567.0,92.0735,92.1321,91.9954,92.0637,60567.0
2024-08-07 15:00:00,94.32,94.76,94.32,94.72,93212.0,92.0637,92.4932,92.0637,92.4542,93212.0
2024-08-07 15:10:00,94.72,94.85,94.59,94.75,103287.0,92.4542,92.5811,92.3273,92.4835,103287.0
2024-08-07 15:20:00,94.75,94.79,94.59,94.69,95374.0,92.4835,92.5225,92.3273,92.4249,95374.0
2024-08-07 15:30:00,94.67,94.74,94.56,94.58,120860.0,92.4054,92.4737,92.298,92.3175,120860.0
2024-08-07 15:40:00,94.58,94.59,94.33,94.5,158029.0,92.3175,92.3273,92.0735,92.2394,158029.0
2024-08-07 15:50:00,94.5,94.53,93.98,94.04,928801.0,92.2394,92.2687,91.7319,91.7904,928801.0
2024-08-08 09:30:00,94.22,94.43,93.93,94.25,220445.0,91.9661,92.1711,91.6831,91.9954,220445.0
2024-08-08 09:40:00,94.27,94.41,94.07,94.09,123816.0,92.0149,92.1516,91.8197,91.8392,123816.0
2024-08-08 09:50:00,94.1,94.22,93.8,94.1,745272.0,91.849,91.9661,91.5562,91.849,745272.0
2024-08-08 10:00:00,94.1,94.61,94.1,94.27,225406.0,91.849,92.3468,91.849,92.0149,225406.0
2024-08-08 10:10:00,94.27,94.53,94.27,94.44,105328.0,92.0149,92.2687,92.0149,92.1809,105328.0
2024-08-08 10:20:00,94.43,94.79,94.38,94.67,38216.0,92.1711,92.5225,92.1223,92.4054,38216.0
2024-08-08 10:30:00,94.67,94.73,94.56,94.65,64094.0,92.4054,92.4639,92.298,92.3859,64094.0
2024-08-08 10:40:00,94.65,94.69,94.48,94.68,45459.0,92.3859,92.4249,92.2199,92.4151,45459.0
2024-08-08 10:50:00,94.7,94.86,94.56,94.78,59104.0,92.4347,92.5908,92.298,92.5127,59104.0
2024-08-08 11:00:00,94.78,94.84,94.69,94.82,27110.0,92.5127,92.5713,92.4249,92.5518,27110.0
2024-08-08 11:10:00,94.84,94.89,94.59,94.62,49461.0,92.5713,92.6201,92.3273,92.3566,49461.0
2024-08-08 11:20:00,94.62,94.89,94.62,94.76,46939.0,92.3566,92.6201,92.3566,92.4932,46939.0
2024-08-08 11:30:00,94.75,94.88,94.73,94.74,75925.0,92.4835,92.6104,92.4639,92.4737,75925.0
2024-08-08 11:40:00,94.75,94.87,94.72,94.83,72212.0,92.4835,92.6006,92.4542,92.5615,72212.0
2024-08-08 11:50:00,94.86,94.92,94.74,94.76,265880.0,92.5908,92.6494,92.4737,92.4932,265880.0
2024-08-08 12:00:00,94.76,95.0,94.69,94.88,179424.0,92.4932,92.7275,92.4249,92.6104,179424.0
2024-08-08 12:10:00,94.87,94.92,94.8,94.9,59942.0,92.6006,92.6494,92.5323,92.6299,59942.0
2024-08-08 12:20:00,94.89,94.93,94.84,94.9,40295.0,92.6201,92.6592,92.5713,92.6299,40295.0
2024-08-08 12:30:00,94.9,94.9,94.58,94.61,57383.0,92.6299,92.6299,92.3175,92.3468,57383.0
2024-08-08 12:40:00,94.6,94.85,94.6,94.85,67718.0,92.337,92.5811,92.337,92.5811,67718.0
2024-08-08 12:50:00,94.86,94.95,94.76,94.79,41544.0,92.5908,92.6787,92.4932,92.5225,41544.0
2024-08-08 13:00:00,94.8,94.83,94.59,94.76,78629.0,92.5323,92.5615,92.3273,92.4932,78629.0
2024-08-08 13:10:00,94.79,94.96,94.79,94.96,155129.0,92.5225,92.6884,92.5225,92.6884,155129.0
2024-08-08 13:20:00,94.98,95.1,94.94,95.06,73576.0,92.708,92.8251,92.6689,92.786,73576.0
2024-08-08 13:30:00,95.07,95.12,94.93,94.97,51195.0,92.7958,92.8446,92.6592,92.6982,51195.0
2024-08-08 13:40:00,94.96,95.09,94.96,95.05,64766.0,92.6884,92.8153,92.6884,92.7763,64766.0
2024-08-08 13:50:00,95.05,95.08,94.88,94.89,55291.0,92.7763,92.8056,92.6104,92.6201,55291.0
2024-08-08 14:00:00,94.88,94.95,94.82,94.92,33302.0,92.6104,92.6787,92.5518,92.6494,33302.0
2024-08-08 14:10:00,94.92,95.13,94.88,95.12,179957.0,92.6494,92.8544,92.6104,92.8446,179957.0
2024-08-08 14:20:00,95.12,95.17,94.94,95.02,87914.0,92.8446,92.8934,92.6689,92.747,87914.0
2024-08-08 14:30:00,95.03,95.09,94.96,94.98,69418.0,92.7568,92.8153,92.6884,92.708,69418.0
2024-08-08 14:40:00,94.99,95.01,94.9,94.97,49866.0,92.7177,92.7372,92.6299,92.6982,49866.0
2024-08-08 14:50:00,94.97,95.03,94.9,94.92,30098.0,92.6982,92.7568,92.6299,92.6494,30098.0
2024-08-08 15:00:00,94.92,95.08,94.86,95.07,66197.0,92.6494,92.8056,92.5908,92.7958,66197.0
2024-08-08 15:10:00,95.07,95.13,95.0,95.03,66876.0,92.7958,92.8544,92.7275,92.7568,66876.0
2024-08-08 15:20:00,95.03,95.17,95.01,95.05,161682.0,92.7568,92.8934,92.7372,92.7763,161682.0
2024-08-08 15:30:00,95.03,95.1,94.85,94.88,154542.0,92.7568,92.8251,92.5811,92.6104,154542.0
2024-08-08 15:40:00,94.87,95.09,94.87,95.01,115393.0,92.6006,92.8153,92.6006,92.7372,115393.0
2024-08-08 15:50:00,95.01,95.07,94.89,95.01,555624.0,92.7372,92.7958,92.6201,92.7372,555624.0
2024-08-09 09:30:00,95.4,95.4,94.77,94.79,151245.0,93.1179,93.1179,92.503,92.5225,151245.0
2024-08-09 09:40:00,94.8,94.83,94.44,94.5,56505.0,92.5323,92.5615,92.1809,92.2394,56505.0
2024-08-09 09:50:00,94.51,94.89,94.42,94.88,69494.0,92.2492,92.6201,92.1614,92.6104,69494.0
2024-08-09 10:00:00,94.89,95.12,94.83,95.08,47832.0,92.6201,92.8446,92.5615,92.8056,47832.0
2024-08-09 10:10:00,95.07,95.21,94.95,95.09,64397.0,92.7958,92.9325,92.6787,92.8153,64397.0
2024-08-09 10:20:00,95.09,95.22,95.0,95.18,53010.0,92.8153,92.9422,92.7275,92.9032,53010.0
2024-08-09 10:30:00,95.18,95.18,94.95,95.02,48029.0,92.9032,92.9032,92.6787,92.747,48029.0
2024-08-09 10:40:00,95.05,95.16,94.96,95.02,26835.0,92.7763,92.8837,92.6884,92.747,26835.0
2024-08-09 10:50:00,95.03,95.19,94.99,95.11,16819.0,92.7568,92.9129,92.7177,92.8349,16819.0
2024-08-09 11:00:00,95.12,95.26,95.03,95.22,62713.0,92.8446,92.9813,92.7568,92.9422,62713.0
2024-08-09 11:10:00,95.2,95.29,95.16,95.27,39009.0,92.9227,93.0105,92.8837,92.991,39009.0
2024-08-09 11:20:00,95.25,95.25,95.04,95.04,33788.0,92.9715,92.9715,92.7665,92.7665,33788.0
2024-08-09 11:30:00,95.04,95.17,95.03,95.16,23577.0,92.7665,92.8934,92.7568,92.8837,23577.0
2024-08-09 11:40:00,95.15,95.3,95.12,95.24,33323.0,92.8739,93.0203,92.8446,92.9617,33323.0
2024-08-09 11:50:00,95.24,95.28,95.1,95.14,59181.0,92.9617,93.0008,92.8251,92.8641,59181.0
2024-08-09 12:00:00,95.14,95.24,95.13,95.19,42858.0,92.8641,92.9617,92.8544,92.9129,42858.0
2024-08-09 12:10:00,95.19,95.2,95.09,95.12,23042.0,92.9129,92.9227,92.8153,92.8446,23042.0
2024-08-09 12:20:00,95.12,95.16,95.06,95.14,30409.0,92.8446,92.8837,92.786,92.8641,30409.0
2024-08-09 12:30:00,95.14,95.2,95.1,95.19,39508.0,92.8641,92.9227,92.8251,92.9129,39508.0
2024-08-09 12:40:00,95.2,95.25,95.14,95.2,152311.0,92.9227,92.9715,92.8641,92.9227,152311.0
2024-08-09 12:50:00,95.21,95.28,95.08,95.28,48450.0,92.9325,93.0008,92.8056,93.0008,48450.0
2024-08-09 13:00:00,95.28,95.34,95.2,95.31,57155.0,93.0008,93.0593,92.9227,93.0301,57155.0
2024-08-09 13:10:00,95.32,95.49,95.32,95.48,77007.0,93.0398,93.2058,93.0398,93.196,77007.0
2024-08-09 13:20:00,95.48,95.6,95.44,95.6,85799.0,93.196,93.3131,93.157,93.3131,85799.0
2024-08-09 13:30:00,95.61,95.66,95.56,95.61,63075.0,93.3229,93.3717,93.2741,93.3229,63075.0
2024-08-09 13:40:00,95.62,95.62,95.45,95.51,35384.0,93.3327,93.3327,93.1667,93.2253,35384.0
2024-08-09 13:50:00,95.51,95.53,95.33,95.34,55797.0,93.2253,93.2448,93.0496,93.0593,55797.0
2024-08-09 14:00:00,95.34,95.35,95.23,95.34,69795.0,93.0593,93.0691,92.952,93.0593,69795.0
2024-08-09 14:10:00,95.36,95.37,95.2,95.25,39936.0,93.0789,93.0886,92.9227,92.9715,39936.0
2024-08-09 14:20:00,95.28,95.28,95.19,95.24,44112.0,93.0008,93.0008,92.9129,92.9617,44112.0
2024-08-09 14:30:00,95.22,95.36,95.2,95.36,49932.0,92.9422,93.0789,92.9227,93.0789,49932.0
2024-08-09 14:40:00,95.36,95.46,95.32,95.34,74993.0,93.0789,93.1765,93.0398,93.0593,74993.0
2024-08-09 14:50:00,95.34,95.43,95.28,95.42,62348.0,93.0593,93.1472,93.0008,93.1374,62348.0
2024-08-09 15:00:00,95.43,95.5,95.38,95.46,137718.0,93.1472,93.2155,93.0984,93.1765,137718.0
2024-08-09 15:10:00,95.46,95.57,95.43,95.56,52736.0,93.1765,93.2838,93.1472,93.2741,52736.0
2024-08-09 15:20:00,95.55,95.55,95.4,95.47,83885.0,93.2643,93.2643,93.1179,93.1862,83885.0
2024-08-09 15:30:00,95.46,95.55,95.45,95.51,122121.0,93.1765,93.2643,93.1667,93.2253,122121.0
2024-08-09 15:40:00,95.52,95.58,95.43,95.55,93308.0,93.235,93.2936,93.1472,93.2643,93308.0
2024-08-09 15:50:00,95.56,95.64,95.37,95.47,436488.0,93.2741,93.3522,93.0886,93.1862,436488.0
2024-08-12 09:30:00,95.15,95.15,94.62,94.63,177904.0,92.8739,92.8739,92.3566,92.3663,177904.0
2024-08-12 09:40:00,94.65,94.75,94.45,94.5,167205.0,92.3859,92.4835,92.1906,92.2394,167205.0
2024-08-12 09:50:00,94.5,94.6,94.35,94.55,128354.0,92.2394,92.337,92.093,92.2882,128354.0
2024-08-12 10:00:00,94.55,94.7,94.45,94.69,150072.0,92.2882,92.4347,92.1906,92.4249,150072.0
2024-08-12 10:10:00,94.67,94.71,94.55,94.57,127454.0,92.4054,92.4444,92.2882,92.3078,127454.0
2024-08-12 10:20:00,94.57,94.63,94.52,94.55,84745.0,92.3078,92.3663,92.259,92.2882,84745.0
2024-08-12 10:30:00,94.55,94.68,94.55,94.59,61921.0,92.2882,92.4151,92.2882,92.3273,61921.0
2024-08-12 10:40:00,94.6,94.73,94.59,94.63,61219.0,92.337,92.4639,92.3273,92.3663,61219.0
2024-08-12 10:50:00,94.63,94.85,94.61,94.8,56823.0,92.3663,92.5811,92.3468,92.5323,56823.0
2024-08-12 11:00:00,94.8,94.85,94.64,94.67,48254.0,92.5323,92.5811,92.3761,92.4054,48254.0
2024-08-12 11:10:00,94.68,94.72,94.52,94.58,22303.0,92.4151,92.4542,92.259,92.3175,22303.0
2024-08-12 11:20:00,94.57,94.62,94.29,94.48,128006.0,92.3078,92.3566,92.0345,92.2199,128006.0
2024-08-12 11:30:00,94.46,94.56,94.43,94.49,22819.0,92.2004,92.298,92.1711,92.2297,22819.0
2024-08-12 11:40:00,94.5,94.52,94.39,94.45,54978.0,92.2394,92.259,92.1321,92.1906,54978.0
2024-08-12 11:50:00,94.48,94.7,94.46,94.7,65289.0,92.2199,92.4347,92.2004,92.4347,65289.0
2024-08-12 12:00:00,94.71,94.77,94.46,94.47,19291.0,92.4444,92.503,92.2004,92.2102,19291.0
2024-08-12 12:10:00,94.47,94.53,94.39,94.4,20620.0,92.2102,92.2687,92.1321,92.1418,20620.0
2024-08-12 12:20:00,94.39,94.41,94.3,94.3,41607.0,92.1321,92.1516,92.0442,92.0442,41607.0
2024-08-12 12:30:00,94.29,94.38,94.28,94.37,13986.0,92.0345,92.1223,92.0247,92.1126,13986.0
2024-08-12 12:40:00,94.39,94.48,94.3,94.45,25753.0,92.1321,92.2199,92.0442,92.1906,25753.0
2024-08-12 12:50:00,94.44,94.48,94.33,94.35,29698.0,92.1809,92.2199,92.0735,92.093,29698.0
2024-08-12 13:00:00,94.34,94.39,94.28,94.33,24693.0,92.0833,92.1321,92.0247,92.0735,24693.0
2024-08-12 13:10:00,94.35,94.48,94.31,94.48,11153.0,92.093,92.2199,92.054,92.2199,11153.0
2024-08-12 13:20:00,94.48,94.56,94.34,94.46,25750.0,92.2199,92.298,92.0833,92.2004,25750.0
2024-08-12 13:30:00,94.47,94.53,94.41,94.45,12895.0,92.2102,92.2687,92.1516,92.1906,12895.0
2024-08-12 13:40:00,94.44,94.45,94.29,94.29,15211.0,92.1809,92.1906,92.0345,92.0345,15211.0
2024-08-12 13:50:00,94.28,94.28,94.14,94.21,27878.0,92.0247,92.0247,91.8881,91.9564,27878.0
2024-08-12 14:00:00,94.2,94.3,94.17,94.26,28295.0,91.9466,92.0442,91.9173,92.0052,28295.0
2024-08-12 14:10:00,94.27,94.41,94.26,94.35,20494.0,92.0149,92.1516,92.0052,92.093,20494.0
2024-08-12 14:20:00,94.36,94.45,94.34,94.4,23583.0,92.1028,92.1906,92.0833,92.1418,23583.0
2024-08-12 14:30:00,94.4,94.48,94.36,94.48,24757.0,92.1418,92.2199,92.1028,92.2199,24757.0
2024-08-12 14:40:00,94.46,94.54,94.45,94.53,67267.0,92.2004,92.2785,92.1906,92.2687,67267.0
2024-08-12 14:50:00,94.53,94.64,94.52,94.54,144161.0,92.2687,92.3761,92.259,92.2785,144161.0
2024-08-12 15:00:00,94.55,94.57,94.49,94.52,37515.0,92.2882,92.3078,92.2297,92.259,37515.0
2024-08-12 15:10:00,94.52,94.61,94.51,94.59,21033.0,92.259,92.3468,92.2492,92.3273,21033.0
2024-08-12 15:20:00,94.59,94.62,94.51,94.56,22976.0,92.3273,92.3566,92.2492,92.298,22976.0
2024-08-12 15:30:00,94.56,94.61,94.54,94.58,24767.0,92.298,92.3468,92.2785,92.3175,24767.0
2024-08-12 15:40:00,94.58,94.6,94.5,94.58,61084.0,92.3175,92.337,92.2394,92.3175,61084.0
2024-08-12 15:50:00,94.58,94.81,94.56,94.78,588490.0,92.3175,92.542,92.298,92.5127,588490.0
2024-08-13 09:30:00,95.46,95.51,95.17,95.24,188712.0,93.1765,93.2253,92.8934,92.9617,188712.0
2024-08-13 09:40:00,95.27,95.5,95.27,95.31,43825.0,92.991,93.2155,92.991,93.0301,43825.0
2024-08-13 09:50:00,95.35,95.56,95.15,95.21,30498.0,93.0691,93.2741,92.8739,92.9325,30498.0
2024-08-13 10:00:00,95.22,95.22,94.95,95.05,33868.0,92.9422,92.9422,92.6787,92.7763,33868.0
2024-08-13 10:10:00,95.05,95.17,94.94,94.97,17192.0,92.7763,92.8934,92.6689,92.6982,17192.0
2024-08-13 10:20:00,94.98,95.21,94.98,95.21,19863.0,92.708,92.9325,92.708,92.9325,19863.0
2024-08-13 10:30:00,95.19,95.27,95.11,95.26,62977.0,92.9129,92.991,92.8349,92.9813,62977.0
2024-08-13 10:40:00,95.27,95.42,95.25,95.34,24148.0,92.991,93.1374,92.9715,93.0593,24148.0
2024-08-13 10:50:00,95.34,95.41,95.29,95.41,20258.0,93.0593,93.1277,93.0105,93.1277,20258.0
2024-08-13 11:00:00,95.41,95.41,95.28,95.28,73250.0,93.1277,93.1277,93.0008,93.0008,73250.0
2024-08-13 11:10:00,95.28,95.4,95.25,95.36,92142.0,93.0008,93.1179,92.9715,93.0789,92142.0
2024-08-13 11:20:00,95.35,95.39,95.25,95.25,22660.0,93.0691,93.1082,92.9715,92.9715,22660.0
2024-08-13 11:30:00,95.27,95.29,95.22,95.24,21525.0,92.991,93.0105,92.9422,92.9617,21525.0
2024-08-13 11:40:00,95.23,95.37,95.19,95.36,16059.0,92.952,93.0886,92.9129,93.0789,16059.0
2024-08-13 11:50:00,95.35,95.4,95.3,95.35,19594.0,93.0691,93.1179,93.0203,93.0691,19594.0
2024-08-13 12:00:00,95.36,95.4,95.32,95.37,8923.0,93.0789,93.1179,93.0398,93.0886,8923.0
2024-08-13 12:10:00,95.38,95.45,95.32,95.45,26981.0,93.0984,93.1667,93.0398,93.1667,26981.0
2024-08-13 12:20:00,95.44,95.51,95.38,95.41,27366.0,93.157,93.2253,93.0984,93.1277,27366.0
2024-08-13 12:30:00,95.4,95.5,95.31,95.5,16206.0,93.1179,93.2155,93.0301,93.2155,16206.0
2024-08-13 12:40:00,95.48,95.61,95.46,95.59,16201.0,93.196,93.3229,93.1765,93.3034,16201.0
2024-08-13 12:50:00,95.59,95.64,95.53,95.54,20971.0,93.3034,93.3522,93.2448,93.2546,20971.0
2024-08-13 13:00:00,95.51,95.55,95.43,95.43,18382.0,93.2253,93.2643,93.1472,93.1472,18382.0
2024-08-13 13:10:00,95.44,95.47,95.41,95.47,34699.0,93.157,93.1862,93.1277,93.1862,34699.0
2024-08-13 13:20:00,95.47,95.47,95.39,95.39,11087.0,93.1862,93.1862,93.1082,93.1082,11087.0
2024-08-13 13:30:00,95.39,95.43,95.31,95.35,28023.0,93.1082,93.1472,93.0301,93.0691,28023.0
2024-08-13 13:40:00,95.35,95.36,95.22,95.32,35672.0,93.0691,93.0789,92.9422,93.0398,35672.0
2024-08-13 13:50:00,95.33,95.45,95.31,95.42,31768.0,93.0496,93.1667,93.0301,93.1374,31768.0
2024-08-13 14:00:00,95.4,95.46,95.37,95.41,17171.0,93.1179,93.1765,93.0886,93.1277,17171.0
2024-08-13 14:10:00,95.39,95.42,95.32,95.37,19683.0,93.1082,93.1374,93.0398,93.0886,19683.0
2024-08-13 14:20:00,95.37,95.43,95.36,95.39,20485.0,93.0886,93.1472,93.0789,93.1082,20485.0
2024-08-13 14:30:00,95.38,95.56,95.36,95.55,49113.0,93.0984,93.2741,93.0789,93.2643,49113.0
2024-08-13 14:40:00,95.55,95.58,95.51,95.57,63794.0,93.2643,93.2936,93.2253,93.2838,63794.0
2024-08-13 14:50:00,95.58,95.58,95.5,95.53,31758.0,93.2936,93.2936,93.2155,93.2448,31758.0
2024-08-13 15:00:00,95.52,95.58,95.49,95.55,23215.0,93.235,93.2936,93.2058,93.2643,23215.0
2024-08-13 15:10:00,95.54,95.57,95.48,95.54,30758.0,93.2546,93.2838,93.196,93.2546,30758.0
2024-08-13 15:20:00,95.53,95.65,95.49,95.64,49816.0,93.2448,93.3619,93.2058,93.3522,49816.0
2024-08-13 15:30:00,95.63,95.63,95.51,95.58,44407.0,93.3424,93.3424,93.2253,93.2936,44407.0
2024-08-13 15:40:00,95.58,95.65,95.49,95.65,134665.0,93.2936,93.3619,93.2058,93.3619,134665.0
2024-08-13 15:50:00,95.64,95.68,95.4,95.53,486466.0,93.3522,93.3912,93.1179,93.2448,486466.0
2024-08-14 09:30:00,95.75,95.85,95.6,95.84,180557.0,93.4595,93.5571,93.3131,93.5474,180557.0
2024-08-14 09:40:00,95.85,95.9,95.66,95.74,69367.0,93.5571,93.606,93.3717,93.4498,69367.0
2024-08-14 09:50:00,95.75,95.8,95.53,95.55,69128.0,93.4595,93.5083,93.2448,93.2643,69128.0
2024-08-14 10:00:00,95.54,95.54,95.31,95.47,67661.0,93.2546,93.2546,93.0301,93.1862,67661.0
2024-08-14 10:10:00,95.47,95.56,95.42,95.56,55704.0,93.1862,93.2741,93.1374,93.2741,55704.0
2024-08-14 10:20:00,95.55,95.78,95.51,95.77,34848.0,93.2643,93.4888,93.2253,93.4791,34848.0
2024-08-14 10:30:00,95.78,95.83,95.66,95.76,59775.0,93.4888,93.5376,93.3717,93.4693,59775.0
2024-08-14 10:40:00,95.75,95.85,95.72,95.85,68909.0,93.4595,93.5571,93.4303,93.5571,68909.0
2024-08-14 10:50:00,95.86,96.02,95.85,96.02,45457.0,93.5669,93.7231,93.5571,93.7231,45457.0
2024-08-14 11:00:00,96.03,96.09,95.99,96.06,26318.0,93.7328,93.7914,93.6938,93.7621,26318.0
2024-08-14 11:10:00,96.08,96.1,95.98,96.0,54151.0,93.7816,93.8012,93.684,93.7036,54151.0
2024-08-14 11:20:00,96.02,96.04,95.95,96.04,42811.0,93.7231,93.7426,93.6548,93.7426,42811.0
2024-08-14 11:30:00,96.05,96.18,96.04,96.16,29803.0,93.7524,93.8793,93.7426,93.8597,29803.0
2024-08-14 11:40:00,96.16,96.16,95.96,95.96,44020.0,93.8597,93.8597,93.6645,93.6645,44020.0
2024-08-14 11:50:00,95.97,96.11,95.97,96.11,117939.0,93.6743,93.8109,93.6743,93.8109,117939.0
2024-08-14 12:00:00,96.11,96.21,96.09,96.17,71190.0,93.8109,93.9085,93.7914,93.8695,71190.0
2024-08-14 12:10:00,96.18,96.28,96.08,96.09,49410.0,93.8793,93.9769,93.7816,93.7914,49410.0
2024-08-14 12:20:00,96.09,96.09,95.86,95.89,112060.0,93.7914,93.7914,93.5669,93.5962,112060.0
2024-08-14 12:30:00,95.91,96.03,95.85,96.02,31223.0,93.6157,93.7328,93.5571,93.7231,31223.0
2024-08-14 12:40:00,96.01,96.01,95.85,95.89,68491.0,93.7133,93.7133,93.5571,93.5962,68491.0
2024-08-14 12:50:00,95.89,96.09,95.89,96.08,35694.0,93.5962,93.7914,93.5962,93.7816,35694.0
2024-08-14 13:00:00,96.07,96.1,95.98,96.03,36757.0,93.7719,93.8012,93.684,93.7328,36757.0
2024-08-14 13:10:00,96.03,96.04,95.91,96.0,27805.0,93.7328,93.7426,93.6157,93.7036,27805.0
2024-08-14 13:20:00,95.99,96.03,95.94,95.97,30170.0,93.6938,93.7328,93.645,93.6743,30170.0
2024-08-14 13:30:00,95.98,96.02,95.9,96.0,41286.0,93.684,93.7231,93.606,93.7036,41286.0
2024-08-14 13:40:00,95.99,96.0,95.89,95.91,26942.0,93.6938,93.7036,93.5962,93.6157,26942.0
2024-08-14 13:50:00,95.92,96.04,95.89,95.99,23244.0,93.6255,93.7426,93.5962,93.6938,23244.0
2024-08-14 14:00:00,96.0,96.01,95.92,96.01,48631.0,93.7036,93.7133,93.6255,93.7133,48631.0
2024-08-14 14:10:00,96.0,96.02,95.93,95.93,25301.0,93.7036,93.7231,93.6352,93.6352,25301.0
2024-08-14 14:20:00,95.92,96.03,95.92,96.03,38081.0,93.6255,93.7328,93.6255,93.7328,38081.0
2024-08-14 14:30:00,96.04,96.16,96.04,96.14,91665.0,93.7426,93.8597,93.7426,93.8402,91665.0
2024-08-14 14:40:00,96.16,96.21,96.15,96.17,84409.0,93.8597,93.9085,93.85,93.8695,84409.0
2024-08-14 14:50:00,96.17,96.3,96.16,96.27,75041.0,93.8695,93.9964,93.8597,93.9671,75041.0
2024-08-14 15:00:00,96.28,96.3,96.15,96.27,114472.0,93.9769,93.9964,93.85,93.9671,114472.0
2024-08-14 15:10:00,96.27,96.27,96.11,96.12,88566.0,93.9671,93.9671,93.8109,93.8207,88566.0
2024-08-14 15:20:00,96.12,96.15,95.99,96.01,76383.0,93.8207,93.85,93.6938,93.7133,76383.0
2024-08-14 15:30:00,96.0,96.02,95.94,95.99,42617.0,93.7036,93.7231,93.645,93.6938,42617.0
2024-08-14 15:40:00,95.99,95.99,95.86,95.88,109135.0,93.6938,93.6938,93.5669,93.5864,109135.0
2024-08-14 15:50:00,95.89,95.99,95.85,95.88,583066.0,93.5962,93.6938,93.5571,93.5864,583066.0
2024-08-15 09:30:00,95.97,96.1,95.55,95.59,582653.0,93.6743,93.8012,93.2643,93.3034,582653.0
2024-08-15 09:40:00,95.6,95.72,95.29,95.52,160883.0,93.3131,93.4303,93.0105,93.235,160883.0
2024-08-15 09:50:00,95.54,95.54,95.35,95.48,85532.0,93.2546,93.2546,93.0691,93.196,85532.0
2024-08-15 10:00:00,95.5,95.76,95.49,95.68,88429.0,93.2155,93.4693,93.2058,93.3912,88429.0
2024-08-15 10:10:00,95.63,95.94,95.63,95.94,67669.0,93.3424,93.645,93.3424,93.645,67669.0
2024-08-15 10:20:00,95.91,95.93,95.81,95.82,63746.0,93.6157,93.6352,93.5181,93.5279,63746.0
2024-08-15 10:30:00,95.84,95.89,95.76,95.81,68895.0,93.5474,93.5962,93.4693,93.5181,68895.0
2024-08-15 10:40:00,95.81,95.86,95.7,95.77,93381.0,93.5181,93.5669,93.4107,93.4791,93381.0
2024-08-15 10:50:00,95.78,95.91,95.77,95.88,74559.0,93.4888,93.6157,93.4791,93.5864,74559.0
2024-08-15 11:00:00,95.87,95.93,95.82,95.9,79238.0,93.5767,93.6352,93.5279,93.606,79238.0
2024-08-15 11:10:00,95.9,96.03,95.87,95.95,75919.0,93.606,93.7328,93.5767,93.6548,75919.0
2024-08-15 11:20:00,95.95,95.95,95.82,95.82,94345.0,93.6548,93.6548,93.5279,93.5279,94345.0
2024-08-15 11:30:00,95.82,95.88,95.8,95.84,50468.0,93.5279,93.5864,93.5083,93.5474,50468.0
2024-08-15 11:40:00,95.83,95.86,95.71,95.81,57109.0,93.5376,93.5669,93.4205,93.5181,57109.0
2024-08-15 11:50:00,95.81,95.84,95.74,95.75,54806.0,93.5181,93.5474,93.4498,93.4595,54806.0
2024-08-15 12:00:00,95.74,95.88,95.73,95.84,58657.0,93.4498,93.5864,93.44,93.5474,58657.0
2024-08-15 12:10:00,95.84,95.87,95.79,95.84,63869.0,93.5474,93.5767,93.4986,93.5474,63869.0
2024-08-15 12:20:00,95.85,95.91,95.82,95.88,78709.0,93.5571,93.6157,93.5279,93.5864,78709.0
2024-08-15 12:30:00,95.88,95.9,95.75,95.76,52366.0,93.5864,93.606,93.4595,93.4693,52366.0
2024-08-15 12:40:00,95.76,95.76,95.64,95.72,61962.0,93.4693,93.4693,93.3522,93.4303,61962.0
2024-08-15 12:50:00,95.71,95.76,95.66,95.74,48859.0,93.4205,93.4693,93.3717,93.4498,48859.0
2024-08-15 13:00:00,95.74,95.74,95.62,95.64,50667.0,93.4498,93.4498,93.3327,93.3522,50667.0
2024-08-15 13:10:00,95.65,95.69,95.62,95.68,70212.0,93.3619,93.401,93.3327,93.3912,70212.0
2024-08-15 13:20:00,95.69,95.86,95.67,95.83,49618.0,93.401,93.5669,93.3815,93.5376,49618.0
2024-08-15 13:30:00,95.83,95.84,95.79,95.79,38077.0,93.5376,93.5474,93.4986,93.4986,38077.0
2024-08-15 13:40:00,95.78,95.84,95.75,95.8,72793.0,93.4888,93.5474,93.4595,93.5083,72793.0
2024-08-15 13:50:00,95.79,95.83,95.76,95.79,52107.0,93.4986,93.5376,93.4693,93.4986,52107.0
2024-08-15 14:00:00,95.8,95.89,95.76,95.85,60521.0,93.5083,93.5962,93.4693,93.5571,60521.0
2024-08-15 14:10:00,95.84,95.85,95.74,95.82,45834.0,93.5474,93.5571,93.4498,93.5279,45834.0
2024-08-15 14:20:00,95.83,95.89,95.77,95.89,57040.0,93.5376,93.5962,93.4791,93.5962,57040.0
2024-08-15 14:30:00,95.88,95.93,95.83,95.93,82307.0,93.5864,93.6352,93.5376,93.6352,82307.0
2024-08-15 14:40:00,95.92,95.99,95.9,95.98,47089.0,93.6255,93.6938,93.606,93.684,47089.0
2024-08-15 14:50:00,95.98,96.01,95.91,95.98,51248.0,93.684,93.7133,93.6157,93.684,51248.0
2024-08-15 15:00:00,95.98,96.03,95.94,95.98,68708.0,93.684,93.7328,93.645,93.684,68708.0
2024-08-15 15:10:00,95.98,95.99,95.93,95.96,88879.0,93.684,93.6938,93.6352,93.6645,88879.0
2024-08-15 15:20:00,95.96,96.06,95.92,96.03,90329.0,93.6645,93.7621,93.6255,93.7328,90329.0
2024-08-15 15:30:00,96.02,96.02,95.89,95.91,83344.0,93.7231,93.7231,93.5962,93.6157,83344.0
2024-08-15 15:40:00,95.91,95.91,95.77,95.79,172017.0,93.6157,93.6157,93.4791,93.4986,172017.0
2024-08-15 15:50:00,95.78,95.87,95.56,95.65,685138.0,93.4888,93.5767,93.2741,93.3619,685138.0
2024-08-16 09:30:00,95.54,95.82,95.47,95.77,208502.0,93.2546,93.5279,93.1862,93.4791,208502.0
2024-08-16 09:40:00,95.78,95.88,95.68,95.72,47169.0,93.4888,93.5864,93.3912,93.4303,47169.0
2024-08-16 09:50:00,95.77,95.93,95.75,95.83,85430.0,93.4791,93.6352,93.4595,93.5376,85430.0
2024-08-16 10:00:00,95.82,95.95,95.56,95.59,94345.0,93.5279,93.6548,93.2741,93.3034,94345.0
2024-08-16 10:10:00,95.57,95.58,95.37,95.46,49635.0,93.2838,93.2936,93.0886,93.1765,49635.0
2024-08-16 10:20:00,95.47,95.55,95.41,95.45,27147.0,93.1862,93.2643,93.1277,93.1667,27147.0
2024-08-16 10:30:00,95.46,95.47,95.26,95.31,56953.0,93.1765,93.1862,92.9813,93.0301,56953.0
2024-08-16 10:40:00,95.31,95.34,95.2,95.31,45322.0,93.0301,93.0593,92.9227,93.0301,45322.0
2024-08-16 10:50:00,95.32,95.38,95.22,95.26,57861.0,93.0398,93.0984,92.9422,92.9813,57861.0
2024-08-16 11:00:00,95.27,95.41,95.23,95.34,43360.0,92.991,93.1277,92.952,93.0593,43360.0
2024-08-16 11:10:00,95.38,95.39,95.31,95.39,36075.0,93.0984,93.1082,93.0301,93.1082,36075.0
2024-08-16 11:20:00,95.39,95.43,95.34,95.39,29850.0,93.1082,93.1472,93.0593,93.1082,29850.0
2024-08-16 11:30:00,95.39,95.46,95.29,95.29,38982.0,93.1082,93.1765,93.0105,93.0105,38982.0
2024-08-16 11:40:00,95.31,95.39,95.3,95.38,31641.0,93.0301,93.1082,93.0203,93.0984,31641.0
2024-08-16 11:50:00,95.39,95.47,95.37,95.42,71426.0,93.1082,93.1862,93.0886,93.1374,71426.0
2024-08-16 12:00:00,95.42,95.42,95.33,95.35,38956.0,93.1374,93.1374,93.0496,93.0691,38956.0
2024-08-16 12:10:00,95.34,95.46,95.33,95.46,54254.0,93.0593,93.1765,93.0496,93.1765,54254.0
2024-08-16 12:20:00,95.45,95.45,95.26,95.31,38129.0,93.1667,93.1667,92.9813,93.0301,38129.0
2024-08-16 12:30:00,95.31,95.35,95.21,95.3,49058.0,93.0301,93.0691,92.9325,93.0203,49058.0
2024-08-16 12:40:00,95.3,95.33,95.24,95.33,45666.0,93.0203,93.0496,92.9617,93.0496,45666.0
2024-08-16 12:50:00,95.33,95.42,95.28,95.38,42385.0,93.0496,93.1374,93.0008,93.0984,42385.0
2024-08-16 13:00:00,95.4,95.43,95.34,95.39,26968.0,93.1179,93.1472,93.0593,93.1082,26968.0
2024-08-16 13:10:00,95.38,95.47,95.35,95.43,39110.0,93.0984,93.1862,93.0691,93.1472,39110.0
2024-08-16 13:20:00,95.44,95.44,95.29,95.34,33239.0,93.157,93.157,93.0105,93.0593,33239.0
2024-08-16 13:30:00,95.34,95.4,95.31,95.39,36033.0,93.0593,93.1179,93.0301,93.1082,36033.0
2024-08-16 13:40:00,95.39,95.42,95.34,95.36,47176.0,93.1082,93.1374,93.0593,93.0789,47176.0
2024-08-16 13:50:00,95.36,95.4,95.29,95.39,21728.0,93.0789,93.1179,93.0105,93.1082,21728.0
2024-08-16 14:00:00,95.39,95.39,95.3,95.34,40745.0,93.1082,93.1082,93.0203,93.0593,40745.0
2024-08-16 14:10:00,95.33,95.38,95.3,95.37,25958.0,93.0496,93.0984,93.0203,93.0886,25958.0
2024-08-16 14:20:00,95.38,95.38,95.29,95.37,63873.0,93.0984,93.0984,93.0105,93.0886,63873.0
2024-08-16 14:30:00,95.37,95.44,95.35,95.42,31805.0,93.0886,93.157,93.0691,93.1374,31805.0
2024-08-16 14:40:00,95.42,95.46,95.39,95.44,45855.0,93.1374,93.1765,93.1082,93.157,45855.0
2024-08-16 14:50:00,95.44,95.48,95.4,95.48,49618.0,93.157,93.196,93.1179,93.196,49618.0
2024-08-16 15:00:00,95.48,95.56,95.46,95.53,63096.0,93.196,93.2741,93.1765,93.2448,63096.0
2024-08-16 15:10:00,95.53,95.58,95.42,95.46,190004.0,93.2448,93.2936,93.1374,93.1765,190004.0
2024-08-16 15:20:00,95.45,95.48,95.39,95.39,43977.0,93.1667,93.196,93.1082,93.1082,43977.0
2024-08-16 15:30:00,95.39,95.46,95.32,95.46,80512.0,93.1082,93.1765,93.0398,93.1765,80512.0
2024-08-16 15:40:00,95.45,95.47,95.37,95.43,180477.0,93.1667,93.1862,93.0886,93.1472,180477.0
2024-08-16 15:50:00,95.42,95.67,95.37,95.65,951306.0,93.1374,93.3815,93.0886,93.3619,951306.0
2024-08-19 09:30:00,95.69,95.93,95.67,95.75,163974.0,93.401,93.6352,93.3815,93.4595,163974.0
2024-08-19 09:40:00,95.74,95.94,95.62,95.94,32065.0,93.4498,93.645,93.3327,93.645,32065.0
2024-08-19 09:50:00,95.95,96.21,95.94,96.19,45832.0,93.6548,93.9085,93.645,93.889,45832.0
2024-08-19 10:00:00,96.18,96.34,96.17,96.2,51974.0,93.8793,94.0354,93.8695,93.8988,51974.0
2024-08-19 10:10:00,96.2,96.28,96.1,96.12,29856.0,93.8988,93.9769,93.8012,93.8207,29856.0
2024-08-19 10:20:00,96.12,96.27,96.12,96.21,45043.0,93.8207,93.9671,93.8207,93.9085,45043.0
2024-08-19 10:30:00,96.17,96.24,96.14,96.19,29844.0,93.8695,93.9378,93.8402,93.889,29844.0
2024-08-19 10:40:00,96.2,96.35,96.2,96.28,51865.0,93.8988,94.0452,93.8988,93.9769,51865.0
2024-08-19 10:50:00,96.29,96.37,96.26,96.35,30628.0,93.9866,94.0647,93.9573,94.0452,30628.0
2024-08-19 11:00:00,96.35,96.35,96.21,96.25,19341.0,94.0452,94.0452,93.9085,93.9476,19341.0
2024-08-19 11:10:00,96.23,96.34,96.19,96.33,30782.0,93.9281,94.0354,93.889,94.0257,30782.0
2024-08-19 11:20:00,96.33,96.33,96.17,96.22,36505.0,94.0257,94.0257,93.8695,93.9183,36505.0
2024-08-19 11:30:00,96.22,96.39,96.22,96.32,29943.0,93.9183,94.0842,93.9183,94.0159,29943.0
2024-08-19 11:40:00,96.33,96.33,96.24,96.28,38803.0,94.0257,94.0257,93.9378,93.9769,38803.0
2024-08-19 11:50:00,96.29,96.34,96.22,96.26,37327.0,93.9866,94.0354,93.9183,93.9573,37327.0
2024-08-19 12:00:00,96.24,96.31,96.22,96.29,21415.0,93.9378,94.0061,93.9183,93.9866,21415.0
2024-08-19 12:10:00,96.3,96.31,96.19,96.2,22309.0,93.9964,94.0061,93.889,93.8988,22309.0
2024-08-19 12:20:00,96.2,96.32,96.2,96.28,143696.0,93.8988,94.0159,93.8988,93.9769,143696.0
2024-08-19 12:30:00,96.26,96.28,96.22,96.22,16555.0,93.9573,93.9769,93.9183,93.9183,16555.0
2024-08-19 12:40:00,96.24,96.27,96.22,96.25,13574.0,93.9378,93.9671,93.9183,93.9476,13574.0
2024-08-19 12:50:00,96.25,96.3,96.22,96.25,20453.0,93.9476,93.9964,93.9183,93.9476,20453.0
2024-08-19 13:00:00,96.25,96.28,96.22,96.23,20322.0,93.9476,93.9769,93.9183,93.9281,20322.0
2024-08-19 13:10:00,96.24,96.26,96.2,96.26,54136.0,93.9378,93.9573,93.8988,93.9573,54136.0
2024-08-19 13:20:00,96.26,96.28,96.19,96.2,19892.0,93.9573,93.9769,93.889,93.8988,19892.0
2024-08-19 13:30:00,96.2,96.23,96.16,96.19,13881.0,93.8988,93.9281,93.8597,93.889,13881.0
2024-08-19 13:40:00,96.19,96.21,96.17,96.2,16025.0,93.889,93.9085,93.8695,93.8988,16025.0
2024-08-19 13:50:00,96.2,96.2,96.1,96.14,21473.0,93.8988,93.8988,93.8012,93.8402,21473.0
2024-08-19 14:00:00,96.13,96.19,96.09,96.1,13042.0,93.8305,93.889,93.7914,93.8012,13042.0
2024-08-19 14:10:00,96.11,96.14,96.09,96.14,14536.0,93.8109,93.8402,93.7914,93.8402,14536.0
2024-08-19 14:20:00,96.14,96.2,96.11,96.17,15538.0,93.8402,93.8988,93.8109,93.8695,15538.0
2024-08-19 14:30:00,96.17,96.3,96.15,96.3,24085.0,93.8695,93.9964,93.85,93.9964,24085.0
2024-08-19 14:40:00,96.3,96.36,96.26,96.28,25809.0,93.9964,94.0549,93.9573,93.9769,25809.0
2024-08-19 14:50:00,96.27,96.29,96.2,96.24,47055.0,93.9671,93.9866,93.8988,93.9378,47055.0
2024-08-19 15:00:00,96.23,96.23,96.12,96.15,92924.0,93.9281,93.9281,93.8207,93.85,92924.0
2024-08-19 15:10:00,96.15,96.2,96.11,96.17,67299.0,93.85,93.8988,93.8109,93.8695,67299.0
2024-08-19 15:20:00,96.16,96.25,96.14,96.2,80386.0,93.8597,93.9476,93.8402,93.8988,80386.0
2024-08-19 15:30:00,96.19,96.24,96.14,96.15,139376.0,93.889,93.9378,93.8402,93.85,139376.0
2024-08-19 15:40:00,96.16,96.3,96.13,96.23,153950.0,93.8597,93.9964,93.8305,93.9281,153950.0
2024-08-19 15:50:00,96.23,96.36,96.16,96.36,474364.0,93.9281,94.0549,93.8597,94.0549,474364.0
2024-08-20 09:30:00,96.54,96.63,96.21,96.22,372432.0,94.2306,94.3185,93.9085,93.9183,372432.0
2024-08-20 09:40:00,96.21,96.29,96.02,96.12,98010.0,93.9085,93.9866,93.7231,93.8207,98010.0
2024-08-20 09:50:00,96.13,96.22,96.01,96.07,64342.0,93.8305,93.9183,93.7133,93.7719,64342.0
2024-08-20 10:00:00,96.08,96.23,96.08,96.16,50957.0,93.7816,93.9281,93.7816,93.8597,50957.0
2024-08-20 10:10:00,96.15,96.22,96.01,96.14,53339.0,93.85,93.9183,93.7133,93.8402,53339.0
2024-08-20 10:20:00,96.14,96.18,95.99,96.11,54014.0,93.8402,93.8793,93.6938,93.8109,54014.0
2024-08-20 10:30:00,96.09,96.3,96.06,96.23,86908.0,93.7914,93.9964,93.7621,93.9281,86908.0
2024-08-20 10:40:00,96.25,96.27,96.11,96.17,132048.0,93.9476,93.9671,93.8109,93.8695,132048.0
2024-08-20 10:50:00,96.16,96.22,96.11,96.12,108470.0,93.8597,93.9183,93.8109,93.8207,108470.0
2024-08-20 11:00:00,96.13,96.19,96.08,96.14,84079.0,93.8305,93.889,93.7816,93.8402,84079.0
2024-08-20 11:10:00,96.14,96.15,95.96,95.97,104677.0,93.8402,93.85,93.6645,93.6743,104677.0
2024-08-20 11:20:00,95.96,96.03,95.91,96.02,97644.0,93.6645,93.7328,93.6157,93.7231,97644.0
2024-08-20 11:30:00,96.01,96.07,95.94,96.06,26573.0,93.7133,93.7719,93.645,93.7621,26573.0
2024-08-20 11:40:00,96.04,96.06,95.97,96.03,27714.0,93.7426,93.7621,93.6743,93.7328,27714.0
2024-08-20 11:50:00,96.04,96.17,96.01,96.16,44865.0,93.7426,93.8695,93.7133,93.8597,44865.0
2024-08-20 12:00:00,96.15,96.16,96.04,96.12,46407.0,93.85,93.8597,93.7426,93.8207,46407.0
2024-08-20 12:10:00,96.13,96.13,96.07,96.08,30222.0,93.8305,93.8305,93.7719,93.7816,30222.0
2024-08-20 12:20:00,96.07,96.16,96.04,96.16,59355.0,93.7719,93.8597,93.7426,93.8597,59355.0
2024-08-20 12:30:00,96.15,96.21,96.12,96.19,43904.0,93.85,93.9085,93.8207,93.889,43904.0
2024-08-20 12:40:00,96.18,96.2,96.13,96.2,40440.0,93.8793,93.8988,93.8305,93.8988,40440.0
2024-08-20 12:50:00,96.19,96.29,96.18,96.21,54097.0,93.889,93.9866,93.8793,93.9085,54097.0
2024-08-20 13:00:00,96.2,96.2,96.1,96.18,30815.0,93.8988,93.8988,93.8012,93.8793,30815.0
2024-08-20 13:10:00,96.18,96.18,96.08,96.1,12795.0,93.8793,93.8793,93.7816,93.8012,12795.0
2024-08-20 13:20:00,96.1,96.14,96.03,96.05,14686.0,93.8012,93.8402,93.7328,93.7524,14686.0
2024-08-20 13:30:00,96.04,96.05,96.0,96.03,11024.0,93.7426,93.7524,93.7036,93.7328,11024.0
2024-08-20 13:40:00,96.03,96.05,95.98,96.01,11614.0,93.7328,93.7524,93.684,93.7133,11614.0
2024-08-20 13:50:00,96.01,96.05,95.97,95.98,9221.0,93.7133,93.7524,93.6743,93.684,9221.0
2024-08-20 14:00:00,95.97,96.08,95.95,96.07,9790.0,93.6743,93.7816,93.6548,93.7719,9790.0
2024-08-20 14:10:00,96.07,96.24,96.07,96.24,14837.0,93.7719,93.9378,93.7719,93.9378,14837.0
2024-08-20 14:20:00,96.24,96.27,96.2,96.23,12731.0,93.9378,93.9671,93.8988,93.9281,12731.0
2024-08-20 14:30:00,96.23,96.24,96.16,96.2,16144.0,93.9281,93.9378,93.8597,93.8988,16144.0
2024-08-20 14:40:00,96.2,96.25,96.17,96.25,14895.0,93.8988,93.9476,93.8695,93.9476,14895.0
2024-08-20 14:50:00,96.25,96.25,96.16,96.17,16287.0,93.9476,93.9476,93.8597,93.8695,16287.0
2024-08-20 15:00:00,96.17,96.21,96.14,96.2,16160.0,93.8695,93.9085,93.8402,93.8988,16160.0
2024-08-20 15:10:00,96.2,96.22,96.16,96.21,22569.0,93.8988,93.9183,93.8597,93.9085,22569.0
2024-08-20 15:20:00,96.22,96.32,96.19,96.28,28192.0,93.9183,94.0159,93.889,93.9769,28192.0
2024-08-20 15:30:00,96.27,96.33,96.26,96.28,39082.0,93.9671,94.0257,93.9573,93.9769,39082.0
2024-08-20 15:40:00,96.27,96.33,96.24,96.31,101263.0,93.9671,94.0257,93.9378,94.0061,101263.0
2024-08-20 15:50:00,96.31,96.37,96.16,96.33,661436.0,94.0061,94.0647,93.8597,94.0257,661436.0
2024-08-21 09:30:00,96.3,96.43,96.18,96.22,100766.0,93.9964,94.1233,93.8793,93.9183,100766.0
2024-08-21 09:40:00,96.19,96.29,96.13,96.2,74392.0,93.889,93.9866,93.8305,93.8988,74392.0
2024-08-21 09:50:00,96.2,96.24,96.11,96.15,26537.0,93.8988,93.9378,93.8109,93.85,26537.0
2024-08-21 10:00:00,96.15,96.15,95.93,95.95,61003.0,93.85,93.85,93.6352,93.6548,61003.0
2024-08-21 10:10:00,95.94,96.06,95.89,96.05,49275.0,93.645,93.7621,93.5962,93.7524,49275.0
2024-08-21 10:20:00,96.06,96.14,96.05,96.07,17563.0,93.7621,93.8402,93.7524,93.7719,17563.0
2024-08-21 10:30:00,96.09,96.23,96.06,96.17,39438.0,93.7914,93.9281,93.7621,93.8695,39438.0
2024-08-21 10:40:00,96.17,96.24,96.05,96.05,54999.0,93.8695,93.9378,93.7524,93.7524,54999.0
2024-08-21 10:50:00,96.06,96.11,95.93,96.06,167579.0,93.7621,93.8109,93.6352,93.7621,167579.0
2024-08-21 11:00:00,96.06,96.07,95.98,96.05,75037.0,93.7621,93.7719,93.684,93.7524,75037.0
2024-08-21 11:10:00,96.06,96.18,96.06,96.14,12481.0,93.7621,93.8793,93.7621,93.8402,12481.0
2024-08-21 11:20:00,96.15,96.23,96.1,96.21,23308.0,93.85,93.9281,93.8012,93.9085,23308.0
2024-08-21 11:30:00,96.21,96.37,96.2,96.31,94738.0,93.9085,94.0647,93.8988,94.0061,94738.0
2024-08-21 11:40:00,96.33,96.33,96.16,96.16,16312.0,94.0257,94.0257,93.8597,93.8597,16312.0
2024-08-21 11:50:00,96.17,96.2,96.11,96.12,22014.0,93.8695,93.8988,93.8109,93.8207,22014.0
2024-08-21 12:00:00,96.1,96.23,96.09,96.2,30035.0,93.8012,93.9281,93.7914,93.8988,30035.0
2024-08-21 12:10:00,96.19,96.19,96.11,96.16,21447.0,93.889,93.889,93.8109,93.8597,21447.0
2024-08-21 12:20:00,96.17,96.28,96.17,96.2,39324.0,93.8695,93.9769,93.8695,93.8988,39324.0
2024-08-21 12:30:00,96.2,96.28,96.17,96.27,30054.0,93.8988,93.9769,93.8695,93.9671,30054.0
2024-08-21 12:40:00,96.26,96.3,96.25,96.27,19124.0,93.9573,93.9964,93.9476,93.9671,19124.0
2024-08-21 12:50:00,96.27,96.37,96.25,96.37,17807.0,93.9671,94.0647,93.9476,94.0647,17807.0
2024-08-21 13:00:00,96.36,96.36,96.29,96.33,25639.0,94.0549,94.0549,93.9866,94.0257,25639.0
2024-08-21 13:10:00,96.33,96.38,96.29,96.37,47408.0,94.0257,94.0745,93.9866,94.0647,47408.0
2024-08-21 13:20:00,96.38,96.39,96.31,96.32,22460.0,94.0745,94.0842,94.0061,94.0159,22460.0
2024-08-21 13:30:00,96.32,96.39,96.32,96.38,23256.0,94.0159,94.0842,94.0159,94.0745,23256.0
2024-08-21 13:40:00,96.37,96.44,96.36,96.41,15082.0,94.0647,94.133,94.0549,94.1038,15082.0
2024-08-21 13:50:00,96.41,96.46,96.38,96.38,86607.0,94.1038,94.1526,94.0745,94.0745,86607.0
2024-08-21 14:00:00,96.38,96.47,96.37,96.43,92304.0,94.0745,94.1623,94.0647,94.1233,92304.0
2024-08-21 14:10:00,96.43,96.58,96.43,96.56,84261.0,94.1233,94.2697,94.1233,94.2502,84261.0
2024-08-21 14:20:00,96.56,96.67,96.54,96.67,30008.0,94.2502,94.3575,94.2306,94.3575,30008.0
2024-08-21 14:30:00,96.68,96.8,96.62,96.67,60007.0,94.3673,94.4844,94.3087,94.3575,60007.0
2024-08-21 14:40:00,96.68,96.73,96.66,96.73,28625.0,94.3673,94.4161,94.3478,94.4161,28625.0
2024-08-21 14:50:00,96.75,96.77,96.69,96.72,28334.0,94.4356,94.4551,94.3771,94.4063,28334.0
2024-08-21 15:00:00,96.72,96.73,96.65,96.68,38157.0,94.4063,94.4161,94.338,94.3673,38157.0
2024-08-21 15:10:00,96.69,96.73,96.63,96.63,56077.0,94.3771,94.4161,94.3185,94.3185,56077.0
2024-08-21 15:20:00,96.62,96.63,96.5,96.58,89858.0,94.3087,94.3185,94.1916,94.2697,89858.0
2024-08-21 15:30:00,96.58,96.59,96.5,96.59,63272.0,94.2697,94.2794,94.1916,94.2794,63272.0
2024-08-21 15:40:00,96.59,96.7,96.57,96.7,159675.0,94.2794,94.3868,94.2599,94.3868,159675.0
2024-08-21 15:50:00,96.7,96.77,96.62,96.69,657899.0,94.3868,94.4551,94.3087,94.3771,657899.0
2024-08-22 09:30:00,96.75,97.06,96.7,97.03,168371.0,94.4356,94.7382,94.3868,94.7089,168371.0
2024-08-22 09:40:00,97.04,97.1,96.49,96.52,153249.0,94.7187,94.7772,94.1818,94.2111,153249.0
2024-08-22 09:50:00,96.51,96.74,96.49,96.63,128537.0,94.2014,94.4259,94.1818,94.3185,128537.0
2024-08-22 10:00:00,96.64,96.72,96.6,96.65,49270.0,94.3283,94.4063,94.2892,94.338,49270.0
2024-08-22 10:10:00,96.65,96.76,96.59,96.75,40316.0,94.338,94.4454,94.2794,94.4356,40316.0
2024-08-22 10:20:00,96.73,96.79,96.69,96.75,14312.0,94.4161,94.4747,94.3771,94.4356,14312.0
2024-08-22 10:30:00,96.75,96.78,96.68,96.75,31126.0,94.4356,94.4649,94.3673,94.4356,31126.0
2024-08-22 10:40:00,96.76,96.84,96.75,96.8,32573.0,94.4454,94.5235,94.4356,94.4844,32573.0
2024-08-22 10:50:00,96.79,96.85,96.75,96.75,11666.0,94.4747,94.5332,94.4356,94.4356,11666.0
2024-08-22 11:00:00,96.76,96.85,96.74,96.79,29686.0,94.4454,94.5332,94.4259,94.4747,29686.0
2024-08-22 11:10:00,96.79,96.81,96.71,96.71,38986.0,94.4747,94.4942,94.3966,94.3966,38986.0
2024-08-22 11:20:00,96.7,96.8,96.66,96.77,27271.0,94.3868,94.4844,94.3478,94.4551,27271.0
2024-08-22 11:30:00,96.76,96.87,96.76,96.86,21376.0,94.4454,94.5527,94.4454,94.543,21376.0
2024-08-22 11:40:00,96.85,96.89,96.77,96.83,38697.0,94.5332,94.5723,94.4551,94.5137,38697.0
2024-08-22 11:50:00,96.83,96.88,96.78,96.84,21025.0,94.5137,94.5625,94.4649,94.5235,21025.0
2024-08-22 12:00:00,96.84,96.99,96.83,96.99,22185.0,94.5235,94.6699,94.5137,94.6699,22185.0
2024-08-22 12:10:00,97.0,97.02,96.9,96.98,45679.0,94.6796,94.6992,94.582,94.6601,45679.0
2024-08-22 12:20:00,96.98,97.08,96.97,97.03,24414.0,94.6601,94.7577,94.6504,94.7089,24414.0
2024-08-22 12:30:00,97.03,97.08,97.01,97.08,75064.0,94.7089,94.7577,94.6894,94.7577,75064.0
2024-08-22 12:40:00,97.08,97.09,97.01,97.03,56105.0,94.7577,94.7675,94.6894,94.7089,56105.0
2024-08-22 12:50:00,97.01,97.03,96.85,96.91,42003.0,94.6894,94.7089,94.5332,94.5918,42003.0
2024-08-22 13:00:00,96.9,96.93,96.8,96.87,54104.0,94.582,94.6113,94.4844,94.5527,54104.0
2024-08-22 13:10:00,96.87,96.98,96.84,96.93,22690.0,94.5527,94.6601,94.5235,94.6113,22690.0
2024-08-22 13:20:00,96.92,96.93,96.78,96.79,20766.0,94.6016,94.6113,94.4649,94.4747,20766.0
2024-08-22 13:30:00,96.77,96.85,96.67,96.82,29541.0,94.4551,94.5332,94.3575,94.5039,29541.0
2024-08-22 13:40:00,96.82,96.86,96.74,96.75,21769.0,94.5039,94.543,94.4259,94.4356,21769.0
2024-08-22 13:50:00,96.75,96.76,96.6,96.61,27108.0,94.4356,94.4454,94.2892,94.299,27108.0
2024-08-22 14:00:00,96.62,96.76,96.56,96.76,27744.0,94.3087,94.4454,94.2502,94.4454,27744.0
2024-08-22 14:10:00,96.76,96.88,96.74,96.88,12064.0,94.4454,94.5625,94.4259,94.5625,12064.0
2024-08-22 14:20:00,96.93,96.93,96.82,96.91,18267.0,94.6113,94.6113,94.5039,94.5918,18267.0
2024-08-22 14:30:00,96.89,96.93,96.82,96.84,17593.0,94.5723,94.6113,94.5039,94.5235,17593.0
2024-08-22 14:40:00,96.84,96.88,96.79,96.8,13211.0,94.5235,94.5625,94.4747,94.4844,13211.0
2024-08-22 14:50:00,96.81,96.87,96.76,96.76,19163.0,94.4942,94.5527,94.4454,94.4454,19163.0
2024-08-22 15:00:00,96.78,96.89,96.77,96.89,13687.0,94.4649,94.5723,94.4551,94.5723,13687.0
2024-08-22 15:10:00,96.86,97.0,96.86,96.93,29565.0,94.543,94.6796,94.543,94.6113,29565.0
2024-08-22 15:20:00,96.92,96.93,96.84,96.91,27118.0,94.6016,94.6113,94.5235,94.5918,27118.0
2024-08-22 15:30:00,96.93,96.98,96.88,96.94,75793.0,94.6113,94.6601,94.5625,94.6211,75793.0
2024-08-22 15:40:00,96.94,96.97,96.9,96.92,73430.0,94.6211,94.6504,94.582,94.6016,73430.0
2024-08-22 15:50:00,96.93,97.11,96.82,97.09,336329.0,94.6113,94.787,94.5039,94.7675,336329.0
2024-08-23 09:30:00,97.44,97.69,97.35,97.62,166118.0,95.1091,95.3531,95.0213,95.2848,166118.0
2024-08-23 09:40:00,97.62,97.65,97.46,97.47,134207.0,95.2848,95.3141,95.1286,95.1384,134207.0
2024-08-23 09:50:00,97.44,97.65,97.37,97.61,121567.0,95.1091,95.3141,95.0408,95.275,121567.0
2024-08-23 10:00:00,97.63,98.32,97.63,98.31,215547.0,95.2946,95.9681,95.2946,95.9583,215547.0
2024-08-23 10:10:00,98.32,98.47,98.14,98.21,108635.0,95.9681,96.1145,95.7924,95.8607,108635.0
2024-08-23 10:20:00,98.22,98.57,98.2,98.47,91094.0,95.8705,96.2121,95.8509,96.1145,91094.0
2024-08-23 10:30:00,98.45,98.52,98.31,98.46,119599.0,96.095,96.1633,95.9583,96.1047,119599.0
2024-08-23 10:40:00,98.47,98.65,98.44,98.48,410550.0,96.1145,96.2902,96.0852,96.1242,410550.0
2024-08-23 10:50:00,98.47,98.83,98.44,98.83,137338.0,96.1145,96.4659,96.0852,96.4659,137338.0
2024-08-23 11:00:00,98.81,99.01,98.76,98.98,155748.0,96.4463,96.6416,96.3975,96.6123,155748.0
2024-08-23 11:10:00,98.98,99.21,98.82,99.2,274849.0,96.6123,96.8368,96.4561,96.827,274849.0
2024-08-23 11:20:00,99.2,99.22,98.99,99.09,177054.0,96.827,96.8465,96.622,96.7196,177054.0
2024-08-23 11:30:00,99.09,99.2,99.09,99.11,130215.0,96.7196,96.827,96.7196,96.7392,130215.0
2024-08-23 11:40:00,99.11,99.17,98.87,98.94,71116.0,96.7392,96.7977,96.5049,96.5732,71116.0
2024-08-23 11:50:00,98.93,98.94,98.71,98.71,81941.0,96.5635,96.5732,96.3487,96.3487,81941.0
2024-08-23 12:00:00,98.7,98.7,98.54,98.65,83335.0,96.339,96.339,96.1828,96.2902,83335.0
2024-08-23 12:10:00,98.65,98.7,98.58,98.7,71179.0,96.2902,96.339,96.2218,96.339,71179.0
2024-08-23 12:20:00,98.7,98.71,98.5,98.56,47539.0,96.339,96.3487,96.1438,96.2023,47539.0
2024-08-23 12:30:00,98.56,98.67,98.55,98.6,23886.0,96.2023,96.3097,96.1926,96.2414,23886.0
2024-08-23 12:40:00,98.59,98.59,98.34,98.4,43956.0,96.2316,96.2316,95.9876,96.0461,43956.0
2024-08-23 12:50:00,98.42,98.71,98.42,98.64,83549.0,96.0657,96.3487,96.0657,96.2804,83549.0
2024-08-23 13:00:00,98.64,98.75,98.61,98.67,32540.0,96.2804,96.3878,96.2511,96.3097,32540.0
2024-08-23 13:10:00,98.68,98.87,98.68,98.77,72608.0,96.3195,96.5049,96.3195,96.4073,72608.0
2024-08-23 13:20:00,98.79,98.85,98.76,98.81,75637.0,96.4268,96.4854,96.3975,96.4463,75637.0
2024-08-23 13:30:00,98.81,98.86,98.78,98.85,32859.0,96.4463,96.4951,96.4171,96.4854,32859.0
2024-08-23 13:40:00,98.85,98.91,98.82,98.87,28744.0,96.4854,96.5439,96.4561,96.5049,28744.0
2024-08-23 13:50:00,98.87,98.92,98.82,98.89,29960.0,96.5049,96.5537,96.4561,96.5244,29960.0
2024-08-23 14:00:00,98.88,98.93,98.83,98.88,34363.0,96.5147,96.5635,96.4659,96.5147,34363.0
2024-08-23 14:10:00,98.88,99.01,98.87,98.97,58809.0,96.5147,96.6416,96.5049,96.6025,58809.0
2024-08-23 14:20:00,98.98,99.01,98.91,98.98,26830.0,96.6123,96.6416,96.5439,96.6123,26830.0
2024-08-23 14:30:00,98.98,99.0,98.9,98.93,56329.0,96.6123,96.6318,96.5342,96.5635,56329.0
2024-08-23 14:40:00,98.93,98.97,98.89,98.9,44080.0,96.5635,96.6025,96.5244,96.5342,44080.0
2024-08-23 14:50:00,98.89,98.92,98.85,98.89,25763.0,96.5244,96.5537,96.4854,96.5244,25763.0
2024-08-23 15:00:00,98.89,98.9,98.82,98.9,29013.0,96.5244,96.5342,96.4561,96.5342,29013.0
2024-08-23 15:10:00,98.9,98.98,98.89,98.92,48554.0,96.5342,96.6123,96.5244,96.5537,48554.0
2024-08-23 15:20:00,98.92,99.03,98.9,99.02,47336.0,96.5537,96.6611,96.5342,96.6513,47336.0
2024-08-23 15:30:00,99.01,99.01,98.83,98.88,143769.0,96.6416,96.6416,96.4659,96.5147,143769.0
2024-08-23 15:40:00,98.87,98.96,98.82,98.92,172619.0,96.5049,96.5928,96.4561,96.5537,172619.0
2024-08-23 15:50:00,98.93,99.11,98.87,99.04,926211.0,96.5635,96.7392,96.5049,96.6708,926211.0
2024-08-26 09:30:00,99.53,99.68,99.37,99.52,197917.0,97.1491,97.2955,96.9929,97.1394,197917.0
2024-08-26 09:40:00,99.54,99.55,99.23,99.36,138624.0,97.1589,97.1686,96.8563,96.9832,138624.0
2024-08-26 09:50:00,99.36,99.39,99.12,99.39,84608.0,96.9832,97.0125,96.7489,97.0125,84608.0
2024-08-26 10:00:00,99.41,99.49,99.31,99.48,42097.0,97.032,97.1101,96.9344,97.1003,42097.0
2024-08-26 10:10:00,99.48,99.58,99.42,99.5,60130.0,97.1003,97.1979,97.0417,97.1198,60130.0
2024-08-26 10:20:00,99.51,99.64,99.45,99.63,50846.0,97.1296,97.2565,97.071,97.2467,50846.0
2024-08-26 10:30:00,99.63,99.67,99.59,99.66,58766.0,97.2467,97.2858,97.2077,97.276,58766.0
2024-08-26 10:40:00,99.67,99.7,99.55,99.61,51631.0,97.2858,97.3151,97.1686,97.2272,51631.0
2024-08-26 10:50:00,99.6,99.62,99.4,99.44,39463.0,97.2174,97.237,97.0222,97.0613,39463.0
2024-08-26 11:00:00,99.41,99.43,99.3,99.31,61073.0,97.032,97.0515,96.9246,96.9344,61073.0
2024-08-26 11:10:00,99.31,99.34,99.25,99.29,37819.0,96.9344,96.9637,96.8758,96.9149,37819.0
2024-08-26 11:20:00,99.29,99.29,99.16,99.16,18210.0,96.9149,96.9149,96.788,96.788,18210.0
2024-08-26 11:30:00,99.15,99.26,99.14,99.18,13076.0,96.7782,96.8856,96.7684,96.8075,13076.0
2024-08-26 11:40:00,99.17,99.28,99.13,99.2,24920.0,96.7977,96.9051,96.7587,96.827,24920.0
2024-08-26 11:50:00,99.2,99.28,99.17,99.18,16664.0,96.827,96.9051,96.7977,96.8075,16664.0
2024-08-26 12:00:00,99.16,99.17,99.0,99.03,30278.0,96.788,96.7977,96.6318,96.6611,30278.0
2024-08-26 12:10:00,99.02,99.11,98.99,99.11,20672.0,96.6513,96.7392,96.622,96.7392,20672.0
2024-08-26 12:20:00,99.12,99.17,99.05,99.15,66036.0,96.7489,96.7977,96.6806,96.7782,66036.0
2024-08-26 12:30:00,99.15,99.19,99.11,99.18,18949.0,96.7782,96.8173,96.7392,96.8075,18949.0
2024-08-26 12:40:00,99.2,99.2,99.14,99.17,75440.0,96.827,96.827,96.7684,96.7977,75440.0
2024-08-26 12:50:00,99.16,99.24,99.15,99.21,33580.0,96.788,96.8661,96.7782,96.8368,33580.0
2024-08-26 13:00:00,99.21,99.28,99.12,99.17,18720.0,96.8368,96.9051,96.7489,96.7977,18720.0
2024-08-26 13:10:00,99.17,99.2,99.12,99.13,19265.0,96.7977,96.827,96.7489,96.7587,19265.0
2024-08-26 13:20:00,99.15,99.19,99.09,99.09,21368.0,96.7782,96.8173,96.7196,96.7196,21368.0
2024-08-26 13:30:00,99.08,99.16,99.03,99.04,45997.0,96.7099,96.788,96.6611,96.6708,45997.0
2024-08-26 13:40:00,99.05,99.1,98.9,98.93,43401.0,96.6806,96.7294,96.5342,96.5635,43401.0
2024-08-26 13:50:00,98.93,98.95,98.85,98.91,47083.0,96.5635,96.583,96.4854,96.5439,47083.0
2024-08-26 14:00:00,98.9,99.02,98.9,98.97,27811.0,96.5342,96.6513,96.5342,96.6025,27811.0
2024-08-26 14:10:00,98.97,99.02,98.92,99.02,39291.0,96.6025,96.6513,96.5537,96.6513,39291.0
2024-08-26 14:20:00,99.03,99.11,99.03,99.04,27617.0,96.6611,96.7392,96.6611,96.6708,27617.0
2024-08-26 14:30:00,99.05,99.06,98.95,99.0,30414.0,96.6806,96.6904,96.583,96.6318,30414.0
2024-08-26 14:40:00,99.01,99.06,98.94,98.97,67600.0,96.6416,96.6904,96.5732,96.6025,67600.0
2024-08-26 14:50:00,98.96,99.02,98.93,98.99,45180.0,96.5928,96.6513,96.5635,96.622,45180.0
2024-08-26 15:00:00,98.99,99.1,98.97,99.08,53440.0,96.622,96.7294,96.6025,96.7099,53440.0
2024-08-26 15:10:00,99.08,99.09,99.02,99.05,34780.0,96.7099,96.7196,96.6513,96.6806,34780.0
2024-08-26 15:20:00,99.06,99.06,99.0,99.02,20855.0,96.6904,96.6904,96.6318,96.6513,20855.0
2024-08-26 15:30:00,99.01,99.14,98.97,99.1,33873.0,96.6416,96.7684,96.6025,96.7294,33873.0
2024-08-26 15:40:00,99.1,99.13,99.07,99.1,321183.0,96.7294,96.7587,96.7001,96.7294,321183.0
2024-08-26 15:50:00,99.11,99.13,98.86,99.0,455584.0,96.7392,96.7587,96.4951,96.6318,455584.0
2024-08-27 09:30:00,98.25,98.44,98.2,98.29,603932.0,95.8997,96.0852,95.8509,95.9388,603932.0
2024-08-27 09:40:00,98.29,98.62,98.26,98.62,77758.0,95.9388,96.2609,95.9095,96.2609,77758.0
2024-08-27 09:50:00,98.6,98.78,98.6,98.69,589909.0,96.2414,96.4171,96.2414,96.3292,589909.0
2024-08-27 10:00:00,98.7,98.9,98.64,98.87,144837.0,96.339,96.5342,96.2804,96.5049,144837.0
2024-08-27 10:10:00,98.86,98.93,98.77,98.93,55382.0,96.4951,96.5635,96.4073,96.5635,55382.0
2024-08-27 10:20:00,98.93,99.01,98.9,98.94,30457.0,96.5635,96.6416,96.5342,96.5732,30457.0
2024-08-27 10:30:00,98.94,99.04,98.92,99.04,35004.0,96.5732,96.6708,96.5537,96.6708,35004.0
2024-08-27 10:40:00,99.04,99.13,99.03,99.05,43896.0,96.6708,96.7587,96.6611,96.6806,43896.0
2024-08-27 10:50:00,99.05,99.05,98.96,98.98,25956.0,96.6806,96.6806,96.5928,96.6123,25956.0
2024-08-27 11:00:00,98.98,99.03,98.91,98.96,44268.0,96.6123,96.6611,96.5439,96.5928,44268.0
2024-08-27 11:10:00,98.97,98.97,98.8,98.81,25333.0,96.6025,96.6025,96.4366,96.4463,25333.0
2024-08-27 11:20:00,98.83,98.92,98.78,98.82,14079.0,96.4659,96.5537,96.4171,96.4561,14079.0
2024-08-27 11:30:00,98.81,98.92,98.81,98.91,55142.0,96.4463,96.5537,96.4463,96.5439,55142.0
2024-08-27 11:40:00,98.91,99.0,98.88,98.95,8664.0,96.5439,96.6318,96.5147,96.583,8664.0
2024-08-27 11:50:00,98.95,99.0,98.95,98.99,12360.0,96.583,96.6318,96.583,96.622,12360.0
2024-08-27 12:00:00,99.0,99.04,98.92,98.93,7186.0,96.6318,96.6708,96.5537,96.5635,7186.0
2024-08-27 12:10:00,98.94,98.98,98.92,98.95,5485.0,96.5732,96.6123,96.5537,96.583,5485.0
2024-08-27 12:20:00,98.95,98.99,98.91,98.97,8387.0,96.583,96.622,96.5439,96.6025,8387.0
2024-08-27 12:30:00,98.97,98.98,98.9,98.91,12648.0,96.6025,96.6123,96.5342,96.5439,12648.0
2024-08-27 12:40:00,98.9,98.91,98.82,98.91,19363.0,96.5342,96.5439,96.4561,96.5439,19363.0
2024-08-27 12:50:00,98.9,98.92,98.86,98.87,12079.0,96.5342,96.5537,96.4951,96.5049,12079.0
2024-08-27 13:00:00,98.88,98.98,98.88,98.94,19598.0,96.5147,96.6123,96.5147,96.5732,19598.0
2024-08-27 13:10:00,98.95,98.99,98.92,98.95,12043.0,96.583,96.622,96.5537,96.583,12043.0
2024-08-27 13:20:00,98.95,99.09,98.94,99.09,195069.0,96.583,96.7196,96.5732,96.7196,195069.0
2024-08-27 13:30:00,99.09,99.13,99.06,99.08,8847.0,96.7196,96.7587,96.6904,96.7099,8847.0
2024-08-27 13:40:00,99.09,99.14,99.08,99.13,13667.0,96.7196,96.7684,96.7099,96.7587,13667.0
2024-08-27 13:50:00,99.13,99.17,99.08,99.11,15137.0,96.7587,96.7977,96.7099,96.7392,15137.0
2024-08-27 14:00:00,99.1,99.1,99.04,99.09,14932.0,96.7294,96.7294,96.6708,96.7196,14932.0
2024-08-27 14:10:00,99.1,99.23,99.1,99.2,11585.0,96.7294,96.8563,96.7294,96.827,11585.0
2024-08-27 14:20:00,99.2,99.22,99.13,99.15,18491.0,96.827,96.8465,96.7587,96.7782,18491.0
2024-08-27 14:30:00,99.13,99.18,99.13,99.17,13763.0,96.7587,96.8075,96.7587,96.7977,13763.0
2024-08-27 14:40:00,99.16,99.2,99.15,99.18,22391.0,96.788,96.827,96.7782,96.8075,22391.0
2024-08-27 14:50:00,99.17,99.24,99.15,99.15,43753.0,96.7977,96.8661,96.7782,96.7782,43753.0
2024-08-27 15:00:00,99.14,99.22,99.12,99.21,31429.0,96.7684,96.8465,96.7489,96.8368,31429.0
2024-08-27 15:10:00,99.2,99.2,99.15,99.17,14950.0,96.827,96.827,96.7782,96.7977,14950.0
2024-08-27 15:20:00,99.17,99.24,99.16,99.18,29117.0,96.7977,96.8661,96.788,96.8075,29117.0
2024-08-27 15:30:00,99.17,99.22,99.13,99.16,52254.0,96.7977,96.8465,96.7587,96.788,52254.0
2024-08-27 15:40:00,99.16,99.28,99.14,99.25,115673.0,96.788,96.9051,96.7684,96.8758,115673.0
2024-08-27 15:50:00,99.24,99.26,99.11,99.15,405856.0,96.8661,96.8856,96.7392,96.7782,405856.0
2024-08-28 09:30:00,99.21,99.27,99.04,99.22,130675.0,96.8368,96.8953,96.6708,96.8465,130675.0
2024-08-28 09:40:00,99.21,99.45,99.16,99.43,80852.0,96.8368,97.071,96.788,97.0515,80852.0
2024-08-28 09:50:00,99.42,99.48,99.19,99.19,60926.0,97.0417,97.1003,96.8173,96.8173,60926.0
2024-08-28 10:00:00,99.2,99.28,99.14,99.24,37284.0,96.827,96.9051,96.7684,96.8661,37284.0
2024-08-28 10:10:00,99.24,99.27,99.12,99.14,38624.0,96.8661,96.8953,96.7489,96.7684,38624.0
2024-08-28 10:20:00,99.13,99.21,99.11,99.13,32737.0,96.7587,96.8368,96.7392,96.7587,32737.0
2024-08-28 10:30:00,99.13,99.27,99.1,99.23,38970.0,96.7587,96.8953,96.7294,96.8563,38970.0
2024-08-28 10:40:00,99.24,99.33,99.21,99.27,46154.0,96.8661,96.9539,96.8368,96.8953,46154.0
2024-08-28 10:50:00,99.28,99.31,99.21,99.24,17649.0,96.9051,96.9344,96.8368,96.8661,17649.0
2024-08-28 11:00:00,99.23,99.3,99.17,99.27,52342.0,96.8563,96.9246,96.7977,96.8953,52342.0
2024-08-28 11:10:00,99.27,99.31,99.15,99.16,60552.0,96.8953,96.9344,96.7782,96.788,60552.0
2024-08-28 11:20:00,99.16,99.17,99.05,99.13,17913.0,96.788,96.7977,96.6806,96.7587,17913.0
2024-08-28 11:30:00,99.14,99.15,99.01,99.03,18167.0,96.7684,96.7782,96.6416,96.6611,18167.0
2024-08-28 11:40:00,99.03,99.03,98.9,98.92,24572.0,96.6611,96.6611,96.5342,96.5537,24572.0
2024-08-28 11:50:00,98.91,98.96,98.88,98.95,39657.0,96.5439,96.5928,96.5147,96.583,39657.0
2024-08-28 12:00:00,98.94,98.96,98.84,98.88,18283.0,96.5732,96.5928,96.4756,96.5147,18283.0
2024-08-28 12:10:00,98.88,98.96,98.84,98.88,21251.0,96.5147,96.5928,96.4756,96.5147,21251.0
2024-08-28 12:20:00,98.88,98.88,98.74,98.74,29398.0,96.5147,96.5147,96.378,96.378,29398.0
2024-08-28 12:30:00,98.72,98.73,98.68,98.72,16612.0,96.3585,96.3683,96.3195,96.3585,16612.0
2024-08-28 12:40:00,98.72,98.72,98.62,98.7,86819.0,96.3585,96.3585,96.2609,96.339,86819.0
2024-08-28 12:50:00,98.7,98.79,98.68,98.78,115353.0,96.339,96.4268,96.3195,96.4171,115353.0
2024-08-28 13:00:00,98.78,98.84,98.71,98.77,72772.0,96.4171,96.4756,96.3487,96.4073,72772.0
2024-08-28 13:10:00,98.78,98.8,98.69,98.77,76456.0,96.4171,96.4366,96.3292,96.4073,76456.0
2024-08-28 13:20:00,98.77,98.77,98.71,98.76,23127.0,96.4073,96.4073,96.3487,96.3975,23127.0
2024-08-28 13:30:00,98.74,98.79,98.69,98.69,12286.0,96.378,96.4268,96.3292,96.3292,12286.0
2024-08-28 13:40:00,98.67,98.7,98.55,98.56,54744.0,96.3097,96.339,96.1926,96.2023,54744.0
2024-08-28 13:50:00,98.56,98.61,98.42,98.42,72222.0,96.2023,96.2511,96.0657,96.0657,72222.0
2024-08-28 14:00:00,98.42,98.48,98.33,98.46,27988.0,96.0657,96.1242,95.9778,96.1047,27988.0
2024-08-28 14:10:00,98.45,98.45,98.31,98.33,29882.0,96.095,96.095,95.9583,95.9778,29882.0
2024-08-28 14:20:00,98.34,98.44,98.32,98.39,20787.0,95.9876,96.0852,95.9681,96.0364,20787.0
2024-08-28 14:30:00,98.37,98.41,98.34,98.41,20324.0,96.0169,96.0559,95.9876,96.0559,20324.0
2024-08-28 14:40:00,98.42,98.48,98.36,98.38,29331.0,96.0657,96.1242,96.0071,96.0266,29331.0
2024-08-28 14:50:00,98.39,98.75,98.38,98.74,27698.0,96.0364,96.3878,96.0266,96.378,27698.0
2024-08-28 15:00:00,98.74,98.87,98.65,98.66,40036.0,96.378,96.5049,96.2902,96.2999,40036.0
2024-08-28 15:10:00,98.66,98.73,98.61,98.72,27792.0,96.2999,96.3683,96.2511,96.3585,27792.0
2024-08-28 15:20:00,98.72,98.79,98.68,98.79,45751.0,96.3585,96.4268,96.3195,96.4268,45751.0
2024-08-28 15:30:00,98.78,98.8,98.62,98.67,34697.0,96.4171,96.4366,96.2609,96.3097,34697.0
2024-08-28 15:40:00,98.66,98.83,98.64,98.74,115622.0,96.2999,96.4659,96.2804,96.378,115622.0
2024-08-28 15:50:00,98.75,98.92,98.7,98.85,345773.0,96.3878,96.5537,96.339,96.4854,345773.0
2024-08-29 09:30:00,98.75,98.91,98.08,98.23,1111877.0,96.3878,96.5439,95.7338,95.8802,1111877.0
2024-08-29 09:40:00,98.26,98.49,98.15,98.28,179648.0,95.9095,96.134,95.8021,95.929,179648.0
2024-08-29 09:50:00,98.28,98.38,98.11,98.25,71238.0,95.929,96.0266,95.7631,95.8997,71238.0
2024-08-29 10:00:00,98.28,98.53,98.27,98.41,166968.0,95.929,96.173,95.9193,96.0559,166968.0
2024-08-29 10:10:00,98.41,98.59,98.39,98.58,96919.0,96.0559,96.2316,96.0364,96.2218,96919.0
2024-08-29 10:20:00,98.6,98.75,98.58,98.72,57815.0,96.2414,96.3878,96.2218,96.3585,57815.0
2024-08-29 10:30:00,98.74,98.75,98.59,98.68,86506.0,96.378,96.3878,96.2316,96.3195,86506.0
2024-08-29 10:40:00,98.7,98.7,98.41,98.44,35080.0,96.339,96.339,96.0559,96.0852,35080.0
2024-08-29 10:50:00,98.45,98.49,98.14,98.14,76324.0,96.095,96.134,95.7924,95.7924,76324.0
2024-08-29 11:00:00,98.14,98.24,98.09,98.11,67405.0,95.7924,95.89,95.7436,95.7631,67405.0
2024-08-29 11:10:00,98.1,98.24,98.09,98.16,46454.0,95.7533,95.89,95.7436,95.8119,46454.0
2024-08-29 11:20:00,98.16,98.27,98.14,98.26,27355.0,95.8119,95.9193,95.7924,95.9095,27355.0
2024-08-29 11:30:00,98.26,98.33,98.26,98.28,18485.0,95.9095,95.9778,95.9095,95.929,18485.0
2024-08-29 11:40:00,98.28,98.38,98.25,98.37,58235.0,95.929,96.0266,95.8997,96.0169,58235.0
2024-08-29 11:50:00,98.38,98.41,98.34,98.38,17925.0,96.0266,96.0559,95.9876,96.0266,17925.0
2024-08-29 12:00:00,98.38,98.4,98.27,98.34,101405.0,96.0266,96.0461,95.9193,95.9876,101405.0
2024-08-29 12:10:00,98.33,98.4,98.33,98.38,27064.0,95.9778,96.0461,95.9778,96.0266,27064.0
2024-08-29 12:20:00,98.38,98.55,98.35,98.54,39399.0,96.0266,96.1926,95.9973,96.1828,39399.0
2024-08-29 12:30:00,98.54,98.54,98.41,98.47,36028.0,96.1828,96.1828,96.0559,96.1145,36028.0
2024-08-29 12:40:00,98.48,98.56,98.47,98.5,22305.0,96.1242,96.2023,96.1145,96.1438,22305.0
2024-08-29 12:50:00,98.49,98.57,98.49,98.54,26298.0,96.134,96.2121,96.134,96.1828,26298.0
2024-08-29 13:00:00,98.54,98.54,98.46,98.47,18100.0,96.1828,96.1828,96.1047,96.1145,18100.0
2024-08-29 13:10:00,98.47,98.54,98.43,98.47,24027.0,96.1145,96.1828,96.0754,96.1145,24027.0
2024-08-29 13:20:00,98.48,98.59,98.46,98.56,28163.0,96.1242,96.2316,96.1047,96.2023,28163.0
2024-08-29 13:30:00,98.57,98.67,98.56,98.64,89688.0,96.2121,96.3097,96.2023,96.2804,89688.0
2024-08-29 13:40:00,98.65,98.74,98.65,98.7,17540.0,96.2902,96.378,96.2902,96.339,17540.0
2024-08-29 13:50:00,98.7,98.73,98.65,98.71,49388.0,96.339,96.3683,96.2902,96.3487,49388.0
2024-08-29 14:00:00,98.7,98.7,98.59,98.64,29351.0,96.339,96.339,96.2316,96.2804,29351.0
2024-08-29 14:10:00,98.64,98.71,98.63,98.67,42277.0,96.2804,96.3487,96.2706,96.3097,42277.0
2024-08-29 14:20:00,98.66,98.7,98.57,98.63,33116.0,96.2999,96.339,96.2121,96.2706,33116.0
2024-08-29 14:30:00,98.63,98.64,98.33,98.34,99214.0,96.2706,96.2804,95.9778,95.9876,99214.0
2024-08-29 14:40:00,98.34,98.44,98.29,98.38,50788.0,95.9876,96.0852,95.9388,96.0266,50788.0
2024-08-29 14:50:00,98.36,98.44,98.24,98.42,32058.0,96.0071,96.0852,95.89,96.0657,32058.0
2024-08-29 15:00:00,98.42,98.47,98.28,98.45,36428.0,96.0657,96.1145,95.929,96.095,36428.0
2024-08-29 15:10:00,98.46,98.7,98.44,98.67,39192.0,96.1047,96.339,96.0852,96.3097,39192.0
2024-08-29 15:20:00,98.68,98.69,98.56,98.67,41419.0,96.3195,96.3292,96.2023,96.3097,41419.0
2024-08-29 15:30:00,98.68,98.69,98.48,98.5,57125.0,96.3195,96.3292,96.1242,96.1438,57125.0
2024-08-29 15:40:00,98.49,98.49,98.28,98.36,72409.0,96.134,96.134,95.929,96.0071,72409.0
2024-08-29 15:50:00,98.34,98.55,98.25,98.48,492402.0,95.9876,96.1926,95.8997,96.1242,492402.0
2024-08-30 09:30:00,99.01,99.38,98.86,99.32,195978.0,96.6416,97.0027,96.4951,96.9441,195978.0
2024-08-30 09:40:00,99.32,99.36,98.94,98.94,96489.0,96.9441,96.9832,96.5732,96.5732,96489.0
2024-08-30 09:50:00,98.94,99.06,98.84,99.06,63042.0,96.5732,96.6904,96.4756,96.6904,63042.0
2024-08-30 10:00:00,99.07,99.14,98.96,99.04,149541.0,96.7001,96.7684,96.5928,96.6708,149541.0
2024-08-30 10:10:00,99.03,99.11,98.97,99.1,33750.0,96.6611,96.7392,96.6025,96.7294,33750.0
2024-08-30 10:20:00,99.09,99.1,98.97,99.08,28871.0,96.7196,96.7294,96.6025,96.7099,28871.0
2024-08-30 10:30:00,99.07,99.07,98.81,98.89,57875.0,96.7001,96.7001,96.4463,96.5244,57875.0
2024-08-30 10:40:00,98.87,98.92,98.68,98.8,29372.0,96.5049,96.5537,96.3195,96.4366,29372.0
2024-08-30 10:50:00,98.81,98.83,98.68,98.76,23297.0,96.4463,96.4659,96.3195,96.3975,23297.0
2024-08-30 11:00:00,98.75,98.8,98.64,98.64,24622.0,96.3878,96.4366,96.2804,96.2804,24622.0
2024-08-30 11:10:00,98.62,98.72,98.58,98.6,17334.0,96.2609,96.3585,96.2218,96.2414,17334.0
2024-08-30 11:20:00,98.59,98.59,98.49,98.49,42273.0,96.2316,96.2316,96.134,96.134,42273.0
2024-08-30 11:30:00,98.49,98.53,98.39,98.4,53531.0,96.134,96.173,96.0364,96.0461,53531.0
2024-08-30 11:40:00,98.4,98.51,98.4,98.49,68231.0,96.0461,96.1535,96.0461,96.134,68231.0
2024-08-30 11:50:00,98.5,98.62,98.5,98.59,75591.0,96.1438,96.2609,96.1438,96.2316,75591.0
2024-08-30 12:00:00,98.59,98.71,98.52,98.7,61265.0,96.2316,96.3487,96.1633,96.339,61265.0
2024-08-30 12:10:00,98.7,98.75,98.61,98.63,32349.0,96.339,96.3878,96.2511,96.2706,32349.0
2024-08-30 12:20:00,98.62,98.63,98.39,98.43,265332.0,96.2609,96.2706,96.0364,96.0754,265332.0
2024-08-30 12:30:00,98.42,98.43,98.25,98.37,44489.0,96.0657,96.0754,95.8997,96.0169,44489.0
2024-08-30 12:40:00,98.36,98.4,98.32,98.39,10729.0,96.0071,96.0461,95.9681,96.0364,10729.0
2024-08-30 12:50:00,98.39,98.61,98.38,98.6,52153.0,96.0364,96.2511,96.0266,96.2414,52153.0
2024-08-30 13:00:00,98.6,98.66,98.56,98.6,14228.0,96.2414,96.2999,96.2023,96.2414,14228.0
2024-08-30 13:10:00,98.61,98.67,98.53,98.56,33264.0,96.2511,96.3097,96.173,96.2023,33264.0
2024-08-30 13:20:00,98.59,98.63,98.53,98.59,23906.0,96.2316,96.2706,96.173,96.2316,23906.0
2024-08-30 13:30:00,98.6,98.63,98.56,98.59,54517.0,96.2414,96.2706,96.2023,96.2316,54517.0
2024-08-30 13:40:00,98.59,98.65,98.58,98.62,33983.0,96.2316,96.2902,96.2218,96.2609,33983.0
2024-08-30 13:50:00,98.63,98.67,98.6,98.61,86836.0,96.2706,96.3097,96.2414,96.2511,86836.0
2024-08-30 14:00:00,98.62,98.73,98.41,98.73,176382.0,96.2609,96.3683,96.0559,96.3683,176382.0
2024-08-30 14:10:00,98.72,98.76,98.68,98.75,32899.0,96.3585,96.3975,96.3195,96.3878,32899.0
2024-08-30 14:20:00,98.76,98.79,98.7,98.71,38737.0,96.3975,96.4268,96.339,96.3487,38737.0
2024-08-30 14:30:00,98.7,98.81,98.65,98.79,99417.0,96.339,96.4463,96.2902,96.4268,99417.0
2024-08-30 14:40:00,98.79,98.85,98.74,98.84,52820.0,96.4268,96.4854,96.378,96.4756,52820.0
2024-08-30 14:50:00,98.84,98.89,98.81,98.86,33874.0,96.4756,96.5244,96.4463,96.4951,33874.0
2024-08-30 15:00:00,98.85,98.98,98.83,98.95,20749.0,96.4854,96.6123,96.4659,96.583,20749.0
2024-08-30 15:10:00,98.94,99.03,98.94,98.99,24050.0,96.5732,96.6611,96.5732,96.622,24050.0
2024-08-30 15:20:00,99.01,99.16,99.0,99.14,66192.0,96.6416,96.788,96.6318,96.7684,66192.0
2024-08-30 15:30:00,99.16,99.31,99.05,99.27,64132.0,96.788,96.9344,96.6806,96.8953,64132.0
2024-08-30 15:40:00,99.27,99.42,99.23,99.34,131978.0,96.8953,97.0417,96.8563,96.9637,131978.0
2024-08-30 15:50:00,99.36,99.53,99.26,99.46,566868.0,96.9832,97.1491,96.8856,97.0808,566868.0
2024-09-03 09:30:00,98.8,99.48,98.8,99.48,525761.0,96.4366,97.1003,96.4366,97.1003,525761.0
2024-09-03 09:40:00,99.47,99.61,99.18,99.25,161812.0,97.0906,97.2272,96.8075,96.8758,161812.0
2024-09-03 09:50:00,99.23,99.52,99.06,99.51,190751.0,96.8563,97.1394,96.6904,97.1296,190751.0
2024-09-03 10:00:00,99.47,99.52,99.11,99.25,108775.0,97.0906,97.1394,96.7392,96.8758,108775.0
2024-09-03 10:10:00,99.27,99.38,99.16,99.22,172857.0,96.8953,97.0027,96.788,96.8465,172857.0
2024-09-03 10:20:00,99.21,99.39,99.16,99.38,87219.0,96.8368,97.0125,96.788,97.0027,87219.0
2024-09-03 10:30:00,99.35,99.53,99.31,99.51,151295.0,96.9734,97.1491,96.9344,97.1296,151295.0
2024-09-03 10:40:00,99.5,99.61,99.5,99.53,171749.0,97.1198,97.2272,97.1198,97.1491,171749.0
2024-09-03 10:50:00,99.53,99.64,99.51,99.62,99909.0,97.1491,97.2565,97.1296,97.237,99909.0
2024-09-03 11:00:00,99.64,99.82,99.6,99.73,52492.0,97.2565,97.4322,97.2174,97.3443,52492.0
2024-09-03 11:10:00,99.72,99.73,99.66,99.67,25159.0,97.3346,97.3443,97.276,97.2858,25159.0
2024-09-03 11:20:00,99.67,99.77,99.65,99.72,19597.0,97.2858,97.3834,97.2662,97.3346,19597.0
2024-09-03 11:30:00,99.72,99.73,99.64,99.72,61880.0,97.3346,97.3443,97.2565,97.3346,61880.0
2024-09-03 11:40:00,99.71,99.81,99.69,99.8,22758.0,97.3248,97.4224,97.3053,97.4127,22758.0
2024-09-03 11:50:00,99.81,99.88,99.77,99.85,66795.0,97.4224,97.4907,97.3834,97.4615,66795.0
2024-09-03 12:00:00,99.84,99.92,99.82,99.86,142269.0,97.4517,97.5298,97.4322,97.4712,142269.0
2024-09-03 12:10:00,99.86,99.96,99.8,99.95,46997.0,97.4712,97.5688,97.4127,97.5591,46997.0
2024-09-03 12:20:00,99.96,99.99,99.85,99.94,69552.0,97.5688,97.5981,97.4615,97.5493,69552.0
2024-09-03 12:30:00,99.93,99.94,99.78,99.8,209256.0,97.5395,97.5493,97.3931,97.4127,209256.0
2024-09-03 12:40:00,99.81,99.82,99.5,99.51,144538.0,97.4224,97.4322,97.1198,97.1296,144538.0
2024-09-03 12:50:00,99.52,99.58,99.5,99.56,74809.0,97.1394,97.1979,97.1198,97.1784,74809.0
2024-09-03 13:00:00,99.56,99.72,99.53,99.7,60006.0,97.1784,97.3346,97.1491,97.3151,60006.0
2024-09-03 13:10:00,99.7,99.71,99.61,99.68,91153.0,97.3151,97.3248,97.2272,97.2955,91153.0
2024-09-03 13:20:00,99.69,99.82,99.68,99.78,32501.0,97.3053,97.4322,97.2955,97.3931,32501.0
2024-09-03 13:30:00,99.77,99.78,99.63,99.73,58996.0,97.3834,97.3931,97.2467,97.3443,58996.0
2024-09-03 13:40:00,99.73,99.78,99.67,99.73,110023.0,97.3443,97.3931,97.2858,97.3443,110023.0
2024-09-03 13:50:00,99.74,99.75,99.67,99.71,59903.0,97.3541,97.3639,97.2858,97.3248,59903.0
2024-09-03 14:00:00,99.7,99.86,99.6,99.86,161153.0,97.3151,97.4712,97.2174,97.4712,161153.0
2024-09-03 14:10:00,99.86,99.94,99.84,99.89,63943.0,97.4712,97.5493,97.4517,97.5005,63943.0
2024-09-03 14:20:00,99.89,99.96,99.85,99.91,50653.0,97.5005,97.5688,97.4615,97.52,50653.0
2024-09-03 14:30:00,99.91,99.92,99.82,99.91,150261.0,97.52,97.5298,97.4322,97.52,150261.0
2024-09-03 14:40:00,99.91,99.92,99.85,99.88,140043.0,97.52,97.5298,97.4615,97.4907,140043.0
2024-09-03 14:50:00,99.88,99.89,99.69,99.7,92148.0,97.4907,97.5005,97.3053,97.3151,92148.0
2024-09-03 15:00:00,99.7,99.75,99.61,99.71,107132.0,97.3151,97.3639,97.2272,97.3248,107132.0
2024-09-03 15:10:00,99.7,99.8,99.7,99.73,99165.0,97.3151,97.4127,97.3151,97.3443,99165.0
2024-09-03 15:20:00,99.73,99.75,99.61,99.65,294686.0,97.3443,97.3639,97.2272,97.2662,294686.0
2024-09-03 15:30:00,99.65,99.73,99.31,99.35,106484.0,97.2662,97.3443,96.9344,96.9734,106484.0
2024-09-03 15:40:00,99.35,99.36,99.08,99.28,322548.0,96.9734,96.9832,96.7099,96.9051,322548.0
2024-09-03 15:50:00,99.27,99.6,99.04,99.55,779055.0,96.8953,97.2174,96.6708,97.1686,779055.0
2024-09-04 09:30:00,99.8,100.2,99.57,100.13,318638.0,97.4127,97.8031,97.1882,97.7348,318638.0
2024-09-04 09:40:00,100.14,100.32,100.13,100.29,336523.0,97.7445,97.9202,97.7348,97.8909,336523.0
2024-09-04 09:50:00,100.28,100.73,100.24,100.6,177406.0,97.8812,98.3204,97.8421,98.1935,177406.0
2024-09-04 10:00:00,100.62,100.64,100.2,100.2,424258.0,98.213,98.2326,97.8031,97.8031,424258.0
2024-09-04 10:10:00,100.23,100.24,100.08,100.22,244906.0,97.8324,97.8421,97.686,97.8226,244906.0
2024-09-04 10:20:00,100.23,100.41,100.17,100.35,104598.0,97.8324,98.0081,97.7738,97.9495,104598.0
2024-09-04 10:30:00,100.38,100.38,100.2,100.3,203047.0,97.9788,97.9788,97.8031,97.9007,203047.0
2024-09-04 10:40:00,100.31,100.36,100.2,100.28,61957.0,97.9105,97.9593,97.8031,97.8812,61957.0
2024-09-04 10:50:00,100.29,100.3,100.15,100.2,60334.0,97.8909,97.9007,97.7543,97.8031,60334.0
2024-09-04 11:00:00,100.21,100.24,99.97,99.99,45760.0,97.8129,97.8421,97.5786,97.5981,45760.0
2024-09-04 11:10:00,99.99,100.05,99.86,99.95,52387.0,97.5981,97.6567,97.4712,97.5591,52387.0
2024-09-04 11:20:00,99.96,99.98,99.84,99.86,58793.0,97.5688,97.5884,97.4517,97.4712,58793.0
2024-09-04 11:30:00,99.87,99.92,99.78,99.92,37233.0,97.481,97.5298,97.3931,97.5298,37233.0
2024-09-04 11:40:00,99.91,100.04,99.88,99.9,39558.0,97.52,97.6469,97.4907,97.5103,39558.0
2024-09-04 11:50:00,99.9,99.98,99.88,99.93,26032.0,97.5103,97.5884,97.4907,97.5395,26032.0
2024-09-04 12:00:00,99.92,99.92,99.61,99.65,29988.0,97.5298,97.5298,97.2272,97.2662,29988.0
2024-09-04 12:10:00,99.64,99.65,99.53,99.53,62580.0,97.2565,97.2662,97.1491,97.1491,62580.0
2024-09-04 12:20:00,99.54,99.83,99.54,99.81,43690.0,97.1589,97.4419,97.1589,97.4224,43690.0
2024-09-04 12:30:00,99.8,99.94,99.79,99.86,43911.0,97.4127,97.5493,97.4029,97.4712,43911.0
2024-09-04 12:40:00,99.86,99.86,99.69,99.75,24459.0,97.4712,97.4712,97.3053,97.3639,24459.0
2024-09-04 12:50:00,99.74,99.77,99.65,99.68,26717.0,97.3541,97.3834,97.2662,97.2955,26717.0
2024-09-04 13:00:00,99.69,99.73,99.51,99.56,77368.0,97.3053,97.3443,97.1296,97.1784,77368.0
2024-09-04 13:10:00,99.56,99.58,99.43,99.47,106137.0,97.1784,97.1979,97.0515,97.0906,106137.0
2024-09-04 13:20:00,99.47,99.49,99.37,99.4,67772.0,97.0906,97.1101,96.9929,97.0222,67772.0
2024-09-04 13:30:00,99.42,99.43,99.32,99.35,40793.0,97.0417,97.0515,96.9441,96.9734,40793.0
2024-09-04 13:40:00,99.36,99.41,99.3,99.3,39394.0,96.9832,97.032,96.9246,96.9246,39394.0
2024-09-04 13:50:00,99.31,99.43,99.25,99.41,88623.0,96.9344,97.0515,96.8758,97.032,88623.0
2024-09-04 14:00:00,99.41,99.44,99.34,99.41,38295.0,97.032,97.0613,96.9637,97.032,38295.0
2024-09-04 14:10:00,99.41,99.43,99.32,99.35,126860.0,97.032,97.0515,96.9441,96.9734,126860.0
2024-09-04 14:20:00,99.35,99.4,99.3,99.35,178227.0,96.9734,97.0222,96.9246,96.9734,178227.0
2024-09-04 14:30:00,99.35,99.43,99.3,99.33,58125.0,96.9734,97.0515,96.9246,96.9539,58125.0
2024-09-04 14:40:00,99.35,99.49,99.34,99.47,38620.0,96.9734,97.1101,96.9637,97.0906,38620.0
2024-09-04 14:50:00,99.47,99.48,99.37,99.37,97356.0,97.0906,97.1003,96.9929,96.9929,97356.0
2024-09-04 15:00:00,99.37,99.39,99.25,99.3,75062.0,96.9929,97.0125,96.8758,96.9246,75062.0
2024-09-04 15:10:00,99.29,99.49,99.29,99.46,70465.0,96.9149,97.1101,96.9149,97.0808,70465.0
2024-09-04 15:20:00,99.49,99.66,99.49,99.63,109970.0,97.1101,97.276,97.1101,97.2467,109970.0
2024-09-04 15:30:00,99.61,99.67,99.5,99.5,110685.0,97.2272,97.2858,97.1198,97.1198,110685.0
2024-09-04 15:40:00,99.5,99.84,99.48,99.83,152895.0,97.1198,97.4517,97.1003,97.4419,152895.0
2024-09-04 15:50:00,99.84,99.96,99.76,99.79,917680.0,97.4517,97.5688,97.3736,97.4029,917680.0
2024-09-05 09:30:00,100.49,100.58,99.99,100.05,303105.0,98.0862,98.174,97.5981,97.6567,303105.0
2024-09-05 09:40:00,100.05,100.34,100.02,100.1,166255.0,97.6567,97.9397,97.6274,97.7055,166255.0
2024-09-05 09:50:00,100.11,100.37,100.06,100.29,152486.0,97.7152,97.969,97.6664,97.8909,152486.0
2024-09-05 10:00:00,100.29,100.51,100.21,100.4,193607.0,97.8909,98.1057,97.8129,97.9983,193607.0
2024-09-05 10:10:00,100.4,100.45,100.23,100.33,220184.0,97.9983,98.0471,97.8324,97.93,220184.0
2024-09-05 10:20:00,100.33,100.49,100.33,100.47,159569.0,97.93,98.0862,97.93,98.0666,159569.0
2024-09-05 10:30:00,100.47,100.59,100.33,100.35,104196.0,98.0666,98.1838,97.93,97.9495,104196.0
2024-09-05 10:40:00,100.33,100.36,100.02,100.03,108036.0,97.93,97.9593,97.6274,97.6372,108036.0
2024-09-05 10:50:00,100.01,100.01,99.87,99.9,107417.0,97.6176,97.6176,97.481,97.5103,107417.0
2024-09-05 11:00:00,99.9,99.91,99.75,99.82,130500.0,97.5103,97.52,97.3639,97.4322,130500.0
2024-09-05 11:10:00,99.82,99.82,99.61,99.67,178922.0,97.4322,97.4322,97.2272,97.2858,178922.0
2024-09-05 11:20:00,99.68,99.72,99.55,99.59,140411.0,97.2955,97.3346,97.1686,97.2077,140411.0
2024-09-05 11:30:00,99.58,99.65,99.52,99.53,112020.0,97.1979,97.2662,97.1394,97.1491,112020.0
2024-09-05 11:40:00,99.52,99.56,99.46,99.47,92776.0,97.1394,97.1784,97.0808,97.0906,92776.0
2024-09-05 11:50:00,99.48,99.52,99.33,99.36,107969.0,97.1003,97.1394,96.9539,96.9832,107969.0
2024-09-05 12:00:00,99.34,99.46,99.33,99.4,101913.0,96.9637,97.0808,96.9539,97.0222,101913.0
2024-09-05 12:10:00,99.39,99.4,99.28,99.37,137961.0,97.0125,97.0222,96.9051,96.9929,137961.0
2024-09-05 12:20:00,99.37,99.55,99.37,99.55,70760.0,96.9929,97.1686,96.9929,97.1686,70760.0
2024-09-05 12:30:00,99.54,99.54,99.41,99.42,83141.0,97.1589,97.1589,97.032,97.0417,83141.0
2024-09-05 12:40:00,99.41,99.48,99.4,99.46,71161.0,97.032,97.1003,97.0222,97.0808,71161.0
2024-09-05 12:50:00,99.45,99.6,99.44,99.54,70328.0,97.071,97.2174,97.0613,97.1589,70328.0
2024-09-05 13:00:00,99.54,99.55,99.43,99.51,76722.0,97.1589,97.1686,97.0515,97.1296,76722.0
2024-09-05 13:10:00,99.51,99.53,99.31,99.43,70138.0,97.1296,97.1491,96.9344,97.0515,70138.0
2024-09-05 13:20:00,99.43,99.5,99.4,99.4,59349.0,97.0515,97.1198,97.0222,97.0222,59349.0
2024-09-05 13:30:00,99.4,99.51,99.35,99.46,81178.0,97.0222,97.1296,96.9734,97.0808,81178.0
2024-09-05 13:40:00,99.45,99.73,99.45,99.67,71894.0,97.071,97.3443,97.071,97.2858,71894.0
2024-09-05 13:50:00,99.69,99.69,99.55,99.64,85648.0,97.3053,97.3053,97.1686,97.2565,85648.0
2024-09-05 14:00:00,99.64,99.71,99.58,99.64,116287.0,97.2565,97.3248,97.1979,97.2565,116287.0
2024-09-05 14:10:00,99.65,99.68,99.57,99.68,128746.0,97.2662,97.2955,97.1882,97.2955,128746.0
2024-09-05 14:20:00,99.67,99.68,99.55,99.56,88003.0,97.2858,97.2955,97.1686,97.1784,88003.0
2024-09-05 14:30:00,99.55,99.73,99.53,99.67,150826.0,97.1686,97.3443,97.1491,97.2858,150826.0
2024-09-05 14:40:00,99.67,99.74,99.62,99.72,81635.0,97.2858,97.3541,97.237,97.3346,81635.0
2024-09-05 14:50:00,99.72,99.79,99.65,99.65,146670.0,97.3346,97.4029,97.2662,97.2662,146670.0
2024-09-05 15:00:00,99.64,99.64,99.54,99.56,143560.0,97.2565,97.2565,97.1589,97.1784,143560.0
2024-09-05 15:10:00,99.56,99.57,99.31,99.32,153460.0,97.1784,97.1882,96.9344,96.9441,153460.0
2024-09-05 15:20:00,99.32,99.54,99.3,99.51,100949.0,96.9441,97.1589,96.9246,97.1296,100949.0
2024-09-05 15:30:00,99.52,99.67,99.48,99.54,153609.0,97.1394,97.2858,97.1003,97.1589,153609.0
2024-09-05 15:40:00,99.54,99.57,99.43,99.49,399991.0,97.1589,97.1882,97.0515,97.1101,399991.0
2024-09-05 15:50:00,99.48,99.53,99.39,99.51,907684.0,97.1003,97.1491,97.0125,97.1296,907684.0
2024-09-06 09:30:00,99.61,99.78,99.32,99.43,422467.0,97.2272,97.3931,96.9441,97.0515,422467.0
2024-09-06 09:40:00,99.44,99.6,99.31,99.31,201321.0,97.0613,97.2174,96.9344,96.9344,201321.0
2024-09-06 09:50:00,99.32,99.47,99.27,99.42,145766.0,96.9441,97.0906,96.8953,97.0417,145766.0
2024-09-06 10:00:00,99.42,99.49,99.03,99.05,238541.0,97.0417,97.1101,96.6611,96.6806,238541.0
2024-09-06 10:10:00,99.05,99.17,98.89,99.02,185745.0,96.6806,96.7977,96.5244,96.6513,185745.0
2024-09-06 10:20:00,99.01,99.1,98.74,98.78,176203.0,96.6416,96.7294,96.378,96.4171,176203.0
2024-09-06 10:30:00,98.79,98.88,98.68,98.8,220172.0,96.4268,96.5147,96.3195,96.4366,220172.0
2024-09-06 10:40:00,98.82,98.9,98.68,98.81,251751.0,96.4561,96.5342,96.3195,96.4463,251751.0
2024-09-06 10:50:00,98.78,98.84,98.62,98.68,257986.0,96.4171,96.4756,96.2609,96.3195,257986.0
2024-09-06 11:00:00,98.68,99.36,98.67,98.97,456874.0,96.3195,96.9832,96.3097,96.6025,456874.0
2024-09-06 11:10:00,98.97,99.04,98.84,98.93,131342.0,96.6025,96.6708,96.4756,96.5635,131342.0
2024-09-06 11:20:00,98.94,99.02,98.87,98.94,120408.0,96.5732,96.6513,96.5049,96.5732,120408.0
2024-09-06 11:30:00,98.95,99.11,98.9,99.04,123749.0,96.583,96.7392,96.5342,96.6708,123749.0
2024-09-06 11:40:00,99.03,99.08,98.91,99.02,170601.0,96.6611,96.7099,96.5439,96.6513,170601.0
2024-09-06 11:50:00,99.01,99.03,98.92,98.98,132517.0,96.6416,96.6611,96.5537,96.6123,132517.0
2024-09-06 12:00:00,98.98,99.06,98.94,99.02,130989.0,96.6123,96.6904,96.5732,96.6513,130989.0
2024-09-06 12:10:00,99.03,99.11,98.91,98.95,141696.0,96.6611,96.7392,96.5439,96.583,141696.0
2024-09-06 12:20:00,98.95,99.02,98.84,98.86,114041.0,96.583,96.6513,96.4756,96.4951,114041.0
2024-09-06 12:30:00,98.85,99.01,98.85,98.94,130560.0,96.4854,96.6416,96.4854,96.5732,130560.0
2024-09-06 12:40:00,98.94,98.99,98.79,98.81,178074.0,96.5732,96.622,96.4268,96.4463,178074.0
2024-09-06 12:50:00,98.8,98.94,98.78,98.89,122478.0,96.4366,96.5732,96.4171,96.5244,122478.0
2024-09-06 13:00:00,98.9,98.96,98.81,98.93,130903.0,96.5342,96.5928,96.4463,96.5635,130903.0
2024-09-06 13:10:00,98.92,98.96,98.84,98.85,86254.0,96.5537,96.5928,96.4756,96.4854,86254.0
2024-09-06 13:20:00,98.84,99.04,98.83,98.92,82484.0,96.4756,96.6708,96.4659,96.5537,82484.0
2024-09-06 13:30:00,98.92,98.92,98.84,98.9,103641.0,96.5537,96.5537,96.4756,96.5342,103641.0
2024-09-06 13:40:00,98.89,98.96,98.87,98.9,108683.0,96.5244,96.5928,96.5049,96.5342,108683.0
2024-09-06 13:50:00,98.9,99.01,98.88,98.9,104993.0,96.5342,96.6416,96.5147,96.5342,104993.0
2024-09-06 14:00:00,98.91,98.92,98.78,98.83,121088.0,96.5439,96.5537,96.4171,96.4659,121088.0
2024-09-06 14:10:00,98.81,98.92,98.78,98.85,89107.0,96.4463,96.5537,96.4171,96.4854,89107.0
2024-09-06 14:20:00,98.86,98.88,98.75,98.83,136130.0,96.4951,96.5147,96.3878,96.4659,136130.0
2024-09-06 14:30:00,98.84,98.9,98.75,98.84,98050.0,96.4756,96.5342,96.3878,96.4756,98050.0
2024-09-06 14:40:00,98.84,98.96,98.81,98.95,98601.0,96.4756,96.5928,96.4463,96.583,98601.0
2024-09-06 14:50:00,98.95,98.96,98.89,98.93,104885.0,96.583,96.5928,96.5244,96.5635,104885.0
2024-09-06 15:00:00,98.92,99.18,98.92,99.17,139079.0,96.5537,96.8075,96.5537,96.7977,139079.0
2024-09-06 15:10:00,99.17,99.3,99.14,99.29,117296.0,96.7977,96.9246,96.7684,96.9149,117296.0
2024-09-06 15:20:00,99.3,99.49,99.27,99.41,240183.0,96.9246,97.1101,96.8953,97.032,240183.0
2024-09-06 15:30:00,99.41,99.41,99.12,99.17,202019.0,97.032,97.032,96.7489,96.7977,202019.0
2024-09-06 15:40:00,99.16,99.42,99.12,99.41,193525.0,96.788,97.0417,96.7489,97.032,193525.0
2024-09-06 15:50:00,99.41,99.52,99.23,99.48,784252.0,97.032,97.1394,96.8563,97.1003,784252.0
2024-09-09 09:30:00,99.35,99.68,99.31,99.61,349548.0,96.9734,97.2955,96.9344,97.2272,349548.0
2024-09-09 09:40:00,99.62,99.67,99.33,99.52,240647.0,97.237,97.2858,96.9539,97.1394,240647.0
2024-09-09 09:50:00,99.5,99.76,99.45,99.7,92621.0,97.1198,97.3736,97.071,97.3151,92621.0
2024-09-09 10:00:00,99.71,99.81,99.65,99.73,88260.0,97.3248,97.4224,97.2662,97.3443,88260.0
2024-09-09 10:10:00,99.72,99.99,99.68,99.95,107447.0,97.3346,97.5981,97.2955,97.5591,107447.0
2024-09-09 10:20:00,99.95,99.99,99.83,99.84,75140.0,97.5591,97.5981,97.4419,97.4517,75140.0
2024-09-09 10:30:00,99.84,100.1,99.84,100.07,100092.0,97.4517,97.7055,97.4517,97.6762,100092.0
2024-09-09 10:40:00,100.06,100.12,99.93,100.12,54530.0,97.6664,97.725,97.5395,97.725,54530.0
2024-09-09 10:50:00,100.13,100.21,100.08,100.11,59974.0,97.7348,97.8129,97.686,97.7152,59974.0
2024-09-09 11:00:00,100.12,100.13,99.95,100.1,74184.0,97.725,97.7348,97.5591,97.7055,74184.0
2024-09-09 11:10:00,100.09,100.11,99.82,99.9,62489.0,97.6957,97.7152,97.4322,97.5103,62489.0
2024-09-09 11:20:00,99.9,100.05,99.9,100.04,69499.0,97.5103,97.6567,97.5103,97.6469,69499.0
2024-09-09 11:30:00,100.05,100.2,100.02,100.2,41911.0,97.6567,97.8031,97.6274,97.8031,41911.0
2024-09-09 11:40:00,100.2,100.37,100.16,100.33,29603.0,97.8031,97.969,97.764,97.93,29603.0
2024-09-09 11:50:00,100.33,100.39,100.27,100.28,37606.0,97.93,97.9885,97.8714,97.8812,37606.0
2024-09-09 12:00:00,100.28,100.38,100.27,100.38,40491.0,97.8812,97.9788,97.8714,97.9788,40491.0
2024-09-09 12:10:00,100.38,100.53,100.38,100.53,35146.0,97.9788,98.1252,97.9788,98.1252,35146.0
2024-09-09 12:20:00,100.52,100.54,100.43,100.53,24560.0,98.1154,98.135,98.0276,98.1252,24560.0
2024-09-09 12:30:00,100.53,100.62,100.52,100.62,48648.0,98.1252,98.213,98.1154,98.213,48648.0
2024-09-09 12:40:00,100.63,100.77,100.62,100.75,37050.0,98.2228,98.3595,98.213,98.3399,37050.0
2024-09-09 12:50:00,100.76,100.77,100.71,100.71,24577.0,98.3497,98.3595,98.3009,98.3009,24577.0
2024-09-09 13:00:00,100.72,100.72,100.65,100.69,32954.0,98.3107,98.3107,98.2423,98.2814,32954.0
2024-09-09 13:10:00,100.68,100.68,100.63,100.65,30204.0,98.2716,98.2716,98.2228,98.2423,30204.0
2024-09-09 13:20:00,100.65,100.65,100.6,100.63,53024.0,98.2423,98.2423,98.1935,98.2228,53024.0
2024-09-09 13:30:00,100.63,100.68,100.59,100.64,43802.0,98.2228,98.2716,98.1838,98.2326,43802.0
2024-09-09 13:40:00,100.65,100.65,100.49,100.56,32758.0,98.2423,98.2423,98.0862,98.1545,32758.0
2024-09-09 13:50:00,100.55,100.56,100.43,100.44,51545.0,98.1447,98.1545,98.0276,98.0373,51545.0
2024-09-09 14:00:00,100.45,100.47,100.34,100.36,19669.0,98.0471,98.0666,97.9397,97.9593,19669.0
2024-09-09 14:10:00,100.36,100.45,100.31,100.44,44264.0,97.9593,98.0471,97.9105,98.0373,44264.0
2024-09-09 14:20:00,100.46,100.5,100.42,100.45,36179.0,98.0569,98.0959,98.0178,98.0471,36179.0
2024-09-09 14:30:00,100.45,100.46,100.21,100.23,39952.0,98.0471,98.0569,97.8129,97.8324,39952.0
2024-09-09 14:40:00,100.23,100.31,100.22,100.29,50988.0,97.8324,97.9105,97.8226,97.8909,50988.0
2024-09-09 14:50:00,100.28,100.31,100.22,100.24,27907.0,97.8812,97.9105,97.8226,97.8421,27907.0
2024-09-09 15:00:00,100.24,100.42,100.14,100.4,63403.0,97.8421,98.0178,97.7445,97.9983,63403.0
2024-09-09 15:10:00,100.4,100.55,100.38,100.52,32628.0,97.9983,98.1447,97.9788,98.1154,32628.0
2024-09-09 15:20:00,100.5,100.62,100.48,100.6,105698.0,98.0959,98.213,98.0764,98.1935,105698.0
2024-09-09 15:30:00,100.59,100.69,100.51,100.67,97023.0,98.1838,98.2814,98.1057,98.2618,97023.0
2024-09-09 15:40:00,100.67,100.71,100.56,100.57,121735.0,98.2618,98.3009,98.1545,98.1642,121735.0
2024-09-09 15:50:00,100.56,100.61,100.44,100.56,1121981.0,98.1545,98.2033,98.0373,98.1545,1121981.0
2024-09-10 09:30:00,100.92,101.12,100.87,101.12,210869.0,98.5059,98.7011,98.4571,98.7011,210869.0
2024-09-10 09:40:00,101.11,101.34,101.07,101.11,87941.0,98.6913,98.9158,98.6523,98.6913,87941.0
2024-09-10 09:50:00,101.1,101.14,100.9,100.94,67436.0,98.6816,98.7206,98.4863,98.5254,67436.0
2024-09-10 10:00:00,100.93,101.05,100.76,101.04,69880.0,98.5156,98.6328,98.3497,98.623,69880.0
2024-09-10 10:10:00,101.04,101.04,100.73,100.81,74324.0,98.623,98.623,98.3204,98.3985,74324.0
2024-09-10 10:20:00,100.8,100.85,100.68,100.81,28092.0,98.3887,98.4375,98.2716,98.3985,28092.0
2024-09-10 10:30:00,100.8,101.08,100.74,101.08,52238.0,98.3887,98.662,98.3302,98.662,52238.0
2024-09-10 10:40:00,101.06,101.19,101.01,101.17,40907.0,98.6425,98.7694,98.5937,98.7499,40907.0
2024-09-10 10:50:00,101.17,101.24,101.08,101.24,68783.0,98.7499,98.8182,98.662,98.8182,68783.0
2024-09-10 11:00:00,101.24,101.33,101.13,101.29,41260.0,98.8182,98.9061,98.7108,98.867,41260.0
2024-09-10 11:10:00,101.3,101.38,101.26,101.37,76541.0,98.8768,98.9549,98.8377,98.9451,76541.0
2024-09-10 11:20:00,101.37,101.54,101.35,101.45,108731.0,98.9451,99.111,98.9256,99.0232,108731.0
2024-09-10 11:30:00,101.44,101.46,101.35,101.39,31820.0,99.0134,99.033,98.9256,98.9646,31820.0
2024-09-10 11:40:00,101.38,101.47,101.35,101.38,34520.0,98.9549,99.0427,98.9256,98.9549,34520.0
2024-09-10 11:50:00,101.37,101.45,101.29,101.29,58291.0,98.9451,99.0232,98.867,98.867,58291.0
2024-09-10 12:00:00,101.28,101.31,101.21,101.26,74475.0,98.8573,98.8865,98.7889,98.8377,74475.0
2024-09-10 12:10:00,101.26,101.27,101.1,101.14,97624.0,98.8377,98.8475,98.6816,98.7206,97624.0
2024-09-10 12:20:00,101.15,101.21,101.06,101.1,106779.0,98.7304,98.7889,98.6425,98.6816,106779.0
2024-09-10 12:30:00,101.1,101.17,100.99,101.02,80889.0,98.6816,98.7499,98.5742,98.6035,80889.0
2024-09-10 12:40:00,101.02,101.08,100.88,101.07,63886.0,98.6035,98.662,98.4668,98.6523,63886.0
2024-09-10 12:50:00,101.05,101.17,101.03,101.08,53197.0,98.6328,98.7499,98.6132,98.662,53197.0
2024-09-10 13:00:00,101.09,101.29,101.07,101.28,35253.0,98.6718,98.867,98.6523,98.8573,35253.0
2024-09-10 13:10:00,101.27,101.4,101.26,101.35,34317.0,98.8475,98.9744,98.8377,98.9256,34317.0
2024-09-10 13:20:00,101.36,101.47,101.35,101.39,36366.0,98.9353,99.0427,98.9256,98.9646,36366.0
2024-09-10 13:30:00,101.4,101.5,101.39,101.49,32595.0,98.9744,99.072,98.9646,99.0622,32595.0
2024-09-10 13:40:00,101.49,101.51,101.44,101.48,54941.0,99.0622,99.0818,99.0134,99.0525,54941.0
2024-09-10 13:50:00,101.49,101.51,101.4,101.44,41150.0,99.0622,99.0818,98.9744,99.0134,41150.0
2024-09-10 14:00:00,101.45,101.46,101.31,101.42,71584.0,99.0232,99.033,98.8865,98.9939,71584.0
2024-09-10 14:10:00,101.42,101.51,101.34,101.45,24294.0,98.9939,99.0818,98.9158,99.0232,24294.0
2024-09-10 14:20:00,101.45,101.64,101.44,101.64,48358.0,99.0232,99.2086,99.0134,99.2086,48358.0
2024-09-10 14:30:00,101.65,101.81,101.63,101.8,85597.0,99.2184,99.3746,99.1989,99.3648,85597.0
2024-09-10 14:40:00,101.8,101.86,101.78,101.85,76078.0,99.3648,99.4234,99.3453,99.4136,76078.0
2024-09-10 14:50:00,101.86,101.89,101.83,101.87,128505.0,99.4234,99.4527,99.3941,99.4331,128505.0
2024-09-10 15:00:00,101.87,101.92,101.81,101.9,180376.0,99.4331,99.4819,99.3746,99.4624,180376.0
2024-09-10 15:10:00,101.9,102.1,101.89,102.09,41872.0,99.4624,99.6576,99.4527,99.6479,41872.0
2024-09-10 15:20:00,102.09,102.12,102.04,102.05,122372.0,99.6479,99.6772,99.5991,99.6088,122372.0
2024-09-10 15:30:00,102.05,102.05,101.76,101.77,113291.0,99.6088,99.6088,99.3258,99.3355,113291.0
2024-09-10 15:40:00,101.77,102.07,101.77,102.01,130293.0,99.3355,99.6284,99.3355,99.5698,130293.0
2024-09-10 15:50:00,102.02,102.17,101.98,102.1,1121936.0,99.5796,99.726,99.5405,99.6576,1121936.0
2024-09-11 09:30:00,101.18,101.19,100.57,100.63,386501.0,98.7596,98.7694,98.1642,98.2228,386501.0
2024-09-11 09:40:00,100.64,100.74,100.59,100.69,134787.0,98.2326,98.3302,98.1838,98.2814,134787.0
2024-09-11 09:50:00,100.68,100.74,100.47,100.47,87967.0,98.2716,98.3302,98.0666,98.0666,87967.0
2024-09-11 10:00:00,100.46,100.46,100.21,100.37,52669.0,98.0569,98.0569,97.8129,97.969,52669.0
2024-09-11 10:10:00,100.4,100.41,100.21,100.22,83112.0,97.9983,98.0081,97.8129,97.8226,83112.0
2024-09-11 10:20:00,100.25,100.43,100.07,100.09,78751.0,97.8519,98.0276,97.6762,97.6957,78751.0
2024-09-11 10:30:00,100.11,100.3,100.01,100.27,109980.0,97.7152,97.9007,97.6176,97.8714,109980.0
2024-09-11 10:40:00,100.26,100.35,100.15,100.27,189389.0,97.8617,97.9495,97.7543,97.8714,189389.0
2024-09-11 10:50:00,100.27,100.59,100.25,100.59,140246.0,97.8714,98.1838,97.8519,98.1838,140246.0
2024-09-11 11:00:00,100.58,100.63,100.49,100.57,77873.0,98.174,98.2228,98.0862,98.1642,77873.0
2024-09-11 11:10:00,100.54,100.67,100.48,100.51,46083.0,98.135,98.2618,98.0764,98.1057,46083.0
2024-09-11 11:20:00,100.51,100.58,100.43,100.58,27007.0,98.1057,98.174,98.0276,98.174,27007.0
2024-09-11 11:30:00,100.57,100.88,100.57,100.86,31158.0,98.1642,98.4668,98.1642,98.4473,31158.0
2024-09-11 11:40:00,100.87,100.97,100.81,100.84,30708.0,98.4571,98.5547,98.3985,98.4278,30708.0
2024-09-11 11:50:00,100.84,100.84,100.59,100.67,32823.0,98.4278,98.4278,98.1838,98.2618,32823.0
2024-09-11 12:00:00,100.66,100.92,100.64,100.77,43686.0,98.2521,98.5059,98.2326,98.3595,43686.0
2024-09-11 12:10:00,100.76,100.82,100.59,100.69,55586.0,98.3497,98.4083,98.1838,98.2814,55586.0
2024-09-11 12:20:00,100.73,100.86,100.71,100.85,25344.0,98.3204,98.4473,98.3009,98.4375,25344.0
2024-09-11 12:30:00,100.86,101.07,100.78,101.05,66617.0,98.4473,98.6523,98.3692,98.6328,66617.0
2024-09-11 12:40:00,101.08,101.17,101.03,101.13,36921.0,98.662,98.7499,98.6132,98.7108,36921.0
2024-09-11 12:50:00,101.15,101.25,101.13,101.21,20929.0,98.7304,98.828,98.7108,98.7889,20929.0
2024-09-11 13:00:00,101.21,101.39,101.21,101.36,41333.0,98.7889,98.9646,98.7889,98.9353,41333.0
2024-09-11 13:10:00,101.37,101.46,101.34,101.41,36631.0,98.9451,99.033,98.9158,98.9841,36631.0
2024-09-11 13:20:00,101.4,101.53,101.37,101.49,37652.0,98.9744,99.1013,98.9451,99.0622,37652.0
2024-09-11 13:30:00,101.51,101.63,101.51,101.57,28739.0,99.0818,99.1989,99.0818,99.1403,28739.0
2024-09-11 13:40:00,101.57,101.64,101.54,101.64,37242.0,99.1403,99.2086,99.111,99.2086,37242.0
2024-09-11 13:50:00,101.64,101.67,101.56,101.6,20779.0,99.2086,99.2379,99.1306,99.1696,20779.0
2024-09-11 14:00:00,101.6,101.62,101.52,101.62,29302.0,99.1696,99.1891,99.0915,99.1891,29302.0
2024-09-11 14:10:00,101.62,101.65,101.52,101.54,40193.0,99.1891,99.2184,99.0915,99.111,40193.0
2024-09-11 14:20:00,101.56,101.62,101.55,101.57,19353.0,99.1306,99.1891,99.1208,99.1403,19353.0
2024-09-11 14:30:00,101.56,101.77,101.54,101.77,41572.0,99.1306,99.3355,99.111,99.3355,41572.0
2024-09-11 14:40:00,101.77,101.88,101.75,101.84,95835.0,99.3355,99.4429,99.316,99.4039,95835.0
2024-09-11 14:50:00,101.84,101.84,101.65,101.7,31575.0,99.4039,99.4039,99.2184,99.2672,31575.0
2024-09-11 15:00:00,101.69,101.77,101.63,101.73,56597.0,99.2574,99.3355,99.1989,99.2965,56597.0
2024-09-11 15:10:00,101.74,101.82,101.68,101.68,65454.0,99.3063,99.3843,99.2477,99.2477,65454.0
2024-09-11 15:20:00,101.69,101.83,101.66,101.8,69073.0,99.2574,99.3941,99.2282,99.3648,69073.0
2024-09-11 15:30:00,101.81,101.87,101.68,101.69,90705.0,99.3746,99.4331,99.2477,99.2574,90705.0
2024-09-11 15:40:00,101.7,101.82,101.59,101.8,104860.0,99.2672,99.3843,99.1598,99.3648,104860.0
2024-09-11 15:50:00,101.8,101.96,101.63,101.85,554762.0,99.3648,99.521,99.1989,99.4136,554762.0
2024-09-12 09:30:00,102.03,102.26,101.73,102.0,185082.0,99.5893,99.8138,99.2965,99.56,185082.0
2024-09-12 09:40:00,102.02,102.04,101.64,101.77,99236.0,99.5796,99.5991,99.2086,99.3355,99236.0
2024-09-12 09:50:00,101.78,101.82,101.62,101.62,35864.0,99.3453,99.3843,99.1891,99.1891,35864.0
2024-09-12 10:00:00,101.62,101.63,101.4,101.43,107762.0,99.1891,99.1989,98.9744,99.0037,107762.0
2024-09-12 10:10:00,101.43,101.67,101.37,101.65,97555.0,99.0037,99.2379,98.9451,99.2184,97555.0
2024-09-12 10:20:00,101.64,101.67,101.51,101.57,43733.0,99.2086,99.2379,99.0818,99.1403,43733.0
2024-09-12 10:30:00,101.58,101.65,101.47,101.64,66053.0,99.1501,99.2184,99.0427,99.2086,66053.0
2024-09-12 10:40:00,101.64,101.64,101.41,101.5,120998.0,99.2086,99.2086,98.9841,99.072,120998.0
2024-09-12 10:50:00,101.5,101.5,101.19,101.19,86889.0,99.072,99.072,98.7694,98.7694,86889.0
2024-09-12 11:00:00,101.18,101.42,101.18,101.4,40652.0,98.7596,98.9939,98.7596,98.9744,40652.0
2024-09-12 11:10:00,101.39,101.54,101.37,101.45,45197.0,98.9646,99.111,98.9451,99.0232,45197.0
2024-09-12 11:20:00,101.44,101.53,101.4,101.4,33660.0,99.0134,99.1013,98.9744,98.9744,33660.0
2024-09-12 11:30:00,101.41,101.5,101.39,101.5,27702.0,98.9841,99.072,98.9646,99.072,27702.0
2024-09-12 11:40:00,101.51,101.58,101.38,101.42,98601.0,99.0818,99.1501,98.9549,98.9939,98601.0
2024-09-12 11:50:00,101.42,101.46,101.32,101.35,52268.0,98.9939,99.033,98.8963,98.9256,52268.0
2024-09-12 12:00:00,101.34,101.34,101.24,101.28,60832.0,98.9158,98.9158,98.8182,98.8573,60832.0
2024-09-12 12:10:00,101.27,101.29,101.12,101.19,35747.0,98.8475,98.867,98.7011,98.7694,35747.0
2024-09-12 12:20:00,101.2,101.27,101.17,101.24,70183.0,98.7792,98.8475,98.7499,98.8182,70183.0
2024-09-12 12:30:00,101.25,101.36,101.24,101.3,45758.0,98.828,98.9353,98.8182,98.8768,45758.0
2024-09-12 12:40:00,101.29,101.4,101.29,101.38,26950.0,98.867,98.9744,98.867,98.9549,26950.0
2024-09-12 12:50:00,101.39,101.61,101.39,101.58,42965.0,98.9646,99.1794,98.9646,99.1501,42965.0
2024-09-12 13:00:00,101.59,101.74,101.57,101.71,73804.0,99.1598,99.3063,99.1403,99.277,73804.0
2024-09-12 13:10:00,101.72,101.83,101.68,101.82,35995.0,99.2867,99.3941,99.2477,99.3843,35995.0
2024-09-12 13:20:00,101.81,101.83,101.76,101.78,33552.0,99.3746,99.3941,99.3258,99.3453,33552.0
2024-09-12 13:30:00,101.79,101.97,101.79,101.97,44290.0,99.3551,99.5308,99.3551,99.5308,44290.0
2024-09-12 13:40:00,101.97,102.13,101.96,102.08,53663.0,99.5308,99.6869,99.521,99.6381,53663.0
2024-09-12 13:50:00,102.08,102.14,102.04,102.1,59443.0,99.6381,99.6967,99.5991,99.6576,59443.0
2024-09-12 14:00:00,102.09,102.12,102.04,102.06,35132.0,99.6479,99.6772,99.5991,99.6186,35132.0
2024-09-12 14:10:00,102.07,102.09,101.97,101.99,33281.0,99.6284,99.6479,99.5308,99.5503,33281.0
2024-09-12 14:20:00,101.99,102.14,101.98,102.08,29669.0,99.5503,99.6967,99.5405,99.6381,29669.0
2024-09-12 14:30:00,102.09,102.12,102.05,102.07,51414.0,99.6479,99.6772,99.6088,99.6284,51414.0
2024-09-12 14:40:00,102.06,102.08,101.95,101.95,34419.0,99.6186,99.6381,99.5112,99.5112,34419.0
2024-09-12 14:50:00,101.95,101.95,101.7,101.83,54815.0,99.5112,99.5112,99.2672,99.3941,54815.0
2024-09-12 15:00:00,101.83,101.89,101.81,101.84,73702.0,99.3941,99.4527,99.3746,99.4039,73702.0
2024-09-12 15:10:00,101.84,102.01,101.82,102.0,40903.0,99.4039,99.5698,99.3843,99.56,40903.0
2024-09-12 15:20:00,101.99,102.03,101.95,102.01,104739.0,99.5503,99.5893,99.5112,99.5698,104739.0
2024-09-12 15:30:00,102.0,102.1,101.99,102.09,50646.0,99.56,99.6576,99.5503,99.6479,50646.0
2024-09-12 15:40:00,102.09,102.28,102.09,102.11,155406.0,99.6479,99.8333,99.6479,99.6674,155406.0
2024-09-12 15:50:00,102.1,102.22,102.01,102.2,827352.0,99.6576,99.7748,99.5698,99.7552,827352.0
2024-09-13 09:30:00,102.79,103.1,102.57,102.7,186436.0,100.3311,100.6337,100.1164,100.2433,186436.0
2024-09-13 09:40:00,102.67,102.89,102.55,102.89,57448.0,100.214,100.4287,100.0969,100.4287,57448.0
2024-09-13 09:50:00,102.88,102.97,102.76,102.92,60358.0,100.419,100.5068,100.3019,100.458,60358.0
2024-09-13 10:00:00,102.93,103.06,102.75,102.93,193703.0,100.4678,100.5947,100.2921,100.4678,193703.0
2024-09-13 10:10:00,102.94,103.07,102.93,102.99,140846.0,100.4775,100.6044,100.4678,100.5264,140846.0
2024-09-13 10:20:00,103.0,103.13,102.99,103.06,75191.0,100.5361,100.663,100.5264,100.5947,75191.0
2024-09-13 10:30:00,103.08,103.08,102.85,103.04,57511.0,100.6142,100.6142,100.3897,100.5752,57511.0
2024-09-13 10:40:00,103.05,103.1,102.91,102.95,56270.0,100.5849,100.6337,100.4483,100.4873,56270.0
2024-09-13 10:50:00,102.94,102.98,102.61,102.67,135384.0,100.4775,100.5166,100.1554,100.214,135384.0
2024-09-13 11:00:00,102.68,102.71,102.57,102.58,71223.0,100.2238,100.253,100.1164,100.1262,71223.0
2024-09-13 11:10:00,102.58,102.63,102.56,102.61,36474.0,100.1262,100.175,100.1066,100.1554,36474.0
2024-09-13 11:20:00,102.61,102.7,102.6,102.62,28093.0,100.1554,100.2433,100.1457,100.1652,28093.0
2024-09-13 11:30:00,102.63,102.71,102.63,102.69,28091.0,100.175,100.253,100.175,100.2335,28091.0
2024-09-13 11:40:00,102.7,102.88,102.69,102.88,44681.0,100.2433,100.419,100.2335,100.419,44681.0
2024-09-13 11:50:00,102.88,102.98,102.87,102.94,38313.0,100.419,100.5166,100.4092,100.4775,38313.0
2024-09-13 12:00:00,102.94,103.02,102.94,103.01,31750.0,100.4775,100.5556,100.4775,100.5459,31750.0
2024-09-13 12:10:00,103.02,103.02,102.93,102.95,35920.0,100.5556,100.5556,100.4678,100.4873,35920.0
2024-09-13 12:20:00,102.95,102.96,102.86,102.91,21891.0,100.4873,100.4971,100.3995,100.4483,21891.0
2024-09-13 12:30:00,102.91,102.93,102.84,102.93,20039.0,100.4483,100.4678,100.3799,100.4678,20039.0
2024-09-13 12:40:00,102.94,102.98,102.9,102.91,54304.0,100.4775,100.5166,100.4385,100.4483,54304.0
2024-09-13 12:50:00,102.91,103.0,102.9,102.93,48631.0,100.4483,100.5361,100.4385,100.4678,48631.0
2024-09-13 13:00:00,102.93,102.97,102.84,102.85,44507.0,100.4678,100.5068,100.3799,100.3897,44507.0
2024-09-13 13:10:00,102.85,102.87,102.82,102.82,96830.0,100.3897,100.4092,100.3604,100.3604,96830.0
2024-09-13 13:20:00,102.82,102.91,102.77,102.9,42167.0,100.3604,100.4483,100.3116,100.4385,42167.0
2024-09-13 13:30:00,102.9,103.0,102.87,102.98,65639.0,100.4385,100.5361,100.4092,100.5166,65639.0
2024-09-13 13:40:00,102.97,102.98,102.87,102.87,181154.0,100.5068,100.5166,100.4092,100.4092,181154.0
2024-09-13 13:50:00,102.87,102.92,102.85,102.86,24201.0,100.4092,100.458,100.3897,100.3995,24201.0
2024-09-13 14:00:00,102.87,102.94,102.73,102.92,155506.0,100.4092,100.4775,100.2726,100.458,155506.0
2024-09-13 14:10:00,102.91,102.94,102.88,102.89,28315.0,100.4483,100.4775,100.419,100.4287,28315.0
2024-09-13 14:20:00,102.9,102.92,102.71,102.73,43824.0,100.4385,100.458,100.253,100.2726,43824.0
2024-09-13 14:30:00,102.72,102.76,102.69,102.7,45892.0,100.2628,100.3019,100.2335,100.2433,45892.0
2024-09-13 14:40:00,102.7,102.79,102.69,102.72,123596.0,100.2433,100.3311,100.2335,100.2628,123596.0
2024-09-13 14:50:00,102.72,102.72,102.67,102.69,25544.0,100.2628,100.2628,100.214,100.2335,25544.0
2024-09-13 15:00:00,102.68,102.75,102.65,102.68,97097.0,100.2238,100.2921,100.1945,100.2238,97097.0
2024-09-13 15:10:00,102.68,102.73,102.63,102.7,71301.0,100.2238,100.2726,100.175,100.2433,71301.0
2024-09-13 15:20:00,102.7,102.83,102.7,102.75,91260.0,100.2433,100.3702,100.2433,100.2921,91260.0
2024-09-13 15:30:00,102.74,102.9,102.73,102.9,185322.0,100.2823,100.4385,100.2726,100.4385,185322.0
2024-09-13 15:40:00,102.9,102.97,102.84,102.96,285958.0,100.4385,100.5068,100.3799,100.4971,285958.0
2024-09-13 15:50:00,102.96,103.15,102.93,103.12,557531.0,100.4971,100.6825,100.4678,100.6532,557531.0
2024-09-16 09:30:00,103.6,103.93,103.55,103.57,258844.0,101.1218,101.4439,101.073,101.0925,258844.0
2024-09-16 09:40:00,103.54,103.54,103.15,103.3,159305.0,101.0632,101.0632,100.6825,100.8289,159305.0
2024-09-16 09:50:00,103.34,103.55,103.32,103.54,79694.0,100.868,101.073,100.8485,101.0632,79694.0
2024-09-16 10:00:00,103.54,103.66,103.45,103.62,39810.0,101.0632,101.1803,100.9753,101.1413,39810.0
2024-09-16 10:10:00,103.59,103.68,103.53,103.68,38187.0,101.112,101.1998,101.0534,101.1998,38187.0
2024-09-16 10:20:00,103.68,103.69,103.37,103.4,171898.0,101.1998,101.2096,100.8973,100.9265,171898.0
2024-09-16 10:30:00,103.38,103.55,103.26,103.51,123394.0,100.907,101.073,100.7899,101.0339,123394.0
2024-09-16 10:40:00,103.51,103.59,103.45,103.55,67119.0,101.0339,101.112,100.9753,101.073,67119.0
2024-09-16 10:50:00,103.54,103.55,103.41,103.46,57679.0,101.0632,101.073,100.9363,100.9851,57679.0
2024-09-16 11:00:00,103.45,103.59,103.39,103.55,29016.0,100.9753,101.112,100.9168,101.073,29016.0
2024-09-16 11:10:00,103.55,103.58,103.35,103.4,33833.0,101.073,101.1022,100.8777,100.9265,33833.0
2024-09-16 11:20:00,103.37,103.4,103.24,103.27,28068.0,100.8973,100.9265,100.7704,100.7997,28068.0
2024-09-16 11:30:00,103.27,103.36,103.26,103.36,132955.0,100.7997,100.8875,100.7899,100.8875,132955.0
2024-09-16 11:40:00,103.36,103.47,103.36,103.39,27054.0,100.8875,100.9949,100.8875,100.9168,27054.0
2024-09-16 11:50:00,103.4,103.49,103.36,103.45,62953.0,100.9265,101.0144,100.8875,100.9753,62953.0
2024-09-16 12:00:00,103.43,103.49,103.36,103.43,27906.0,100.9558,101.0144,100.8875,100.9558,27906.0
2024-09-16 12:10:00,103.42,103.45,103.3,103.36,163209.0,100.9461,100.9753,100.8289,100.8875,163209.0
2024-09-16 12:20:00,103.35,103.47,103.33,103.45,28081.0,100.8777,100.9949,100.8582,100.9753,28081.0
2024-09-16 12:30:00,103.45,103.46,103.37,103.44,21644.0,100.9753,100.9851,100.8973,100.9656,21644.0
2024-09-16 12:40:00,103.45,103.6,103.44,103.6,24995.0,100.9753,101.1218,100.9656,101.1218,24995.0
2024-09-16 12:50:00,103.6,103.66,103.59,103.63,23275.0,101.1218,101.1803,101.112,101.151,23275.0
2024-09-16 13:00:00,103.63,103.7,103.6,103.62,23267.0,101.151,101.2194,101.1218,101.1413,23267.0
2024-09-16 13:10:00,103.62,103.65,103.58,103.61,100663.0,101.1413,101.1706,101.1022,101.1315,100663.0
2024-09-16 13:20:00,103.62,103.64,103.56,103.59,19072.0,101.1413,101.1608,101.0827,101.112,19072.0
2024-09-16 13:30:00,103.59,103.76,103.59,103.76,44101.0,101.112,101.2779,101.112,101.2779,44101.0
2024-09-16 13:40:00,103.76,103.77,103.69,103.75,56262.0,101.2779,101.2877,101.2096,101.2682,56262.0
2024-09-16 13:50:00,103.76,103.88,103.72,103.87,34865.0,101.2779,101.3951,101.2389,101.3853,34865.0
2024-09-16 14:00:00,103.86,103.86,103.79,103.84,38418.0,101.3755,101.3755,101.3072,101.356,38418.0
2024-09-16 14:10:00,103.84,103.85,103.79,103.8,22200.0,101.356,101.3658,101.3072,101.317,22200.0
2024-09-16 14:20:00,103.79,103.89,103.79,103.85,36600.0,101.3072,101.4048,101.3072,101.3658,36600.0
2024-09-16 14:30:00,103.85,103.89,103.82,103.84,32201.0,101.3658,101.4048,101.3365,101.356,32201.0
2024-09-16 14:40:00,103.84,103.84,103.67,103.69,30645.0,101.356,101.356,101.1901,101.2096,30645.0
2024-09-16 14:50:00,103.68,103.77,103.66,103.76,66178.0,101.1998,101.2877,101.1803,101.2779,66178.0
2024-09-16 15:00:00,103.76,103.76,103.64,103.76,57634.0,101.2779,101.2779,101.1608,101.2779,57634.0
2024-09-16 15:10:00,103.75,103.76,103.6,103.66,153945.0,101.2682,101.2779,101.1218,101.1803,153945.0
2024-09-16 15:20:00,103.66,103.71,103.63,103.65,61992.0,101.1803,101.2291,101.151,101.1706,61992.0
2024-09-16 15:30:00,103.65,103.71,103.58,103.62,64982.0,101.1706,101.2291,101.1022,101.1413,64982.0
2024-09-16 15:40:00,103.61,103.74,103.59,103.65,240850.0,101.1315,101.2584,101.112,101.1706,240850.0
2024-09-16 15:50:00,103.66,103.7,103.52,103.56,721446.0,101.1803,101.2194,101.0437,101.0827,721446.0
2024-09-17 09:30:00,103.7,103.94,103.58,103.66,419895.0,101.2194,101.4536,101.1022,101.1803,419895.0
2024-09-17 09:40:00,103.65,103.74,103.36,103.38,57943.0,101.1706,101.2584,100.8875,100.907,57943.0
2024-09-17 09:50:00,103.41,103.53,103.24,103.28,192551.0,100.9363,101.0534,100.7704,100.8094,192551.0
2024-09-17 10:00:00,103.28,103.75,103.27,103.75,137158.0,100.8094,101.2682,100.7997,101.2682,137158.0
2024-09-17 10:10:00,103.75,103.8,103.64,103.79,166389.0,101.2682,101.317,101.1608,101.3072,166389.0
2024-09-17 10:20:00,103.79,103.86,103.72,103.74,112172.0,101.3072,101.3755,101.2389,101.2584,112172.0
2024-09-17 10:30:00,103.74,103.75,103.42,103.5,94669.0,101.2584,101.2682,100.9461,101.0242,94669.0
2024-09-17 10:40:00,103.49,103.55,103.33,103.43,102032.0,101.0144,101.073,100.8582,100.9558,102032.0
2024-09-17 10:50:00,103.41,103.41,103.23,103.32,60355.0,100.9363,100.9363,100.7606,100.8485,60355.0
2024-09-17 11:00:00,103.32,103.46,103.32,103.34,30042.0,100.8485,100.9851,100.8485,100.868,30042.0
2024-09-17 11:10:00,103.32,103.43,103.27,103.42,57659.0,100.8485,100.9558,100.7997,100.9461,57659.0
2024-09-17 11:20:00,103.41,103.48,103.36,103.36,78058.0,100.9363,101.0046,100.8875,100.8875,78058.0
2024-09-17 11:30:00,103.35,103.37,103.18,103.27,31779.0,100.8777,100.8973,100.7118,100.7997,31779.0
2024-09-17 11:40:00,103.28,103.3,103.21,103.29,139027.0,100.8094,100.8289,100.7411,100.8192,139027.0
2024-09-17 11:50:00,103.29,103.33,103.23,103.27,96075.0,100.8192,100.8582,100.7606,100.7997,96075.0
2024-09-17 12:00:00,103.26,103.26,103.18,103.2,75217.0,100.7899,100.7899,100.7118,100.7313,75217.0
2024-09-17 12:10:00,103.2,103.25,103.19,103.22,42879.0,100.7313,100.7801,100.7216,100.7508,42879.0
2024-09-17 12:20:00,103.23,103.34,103.21,103.31,28582.0,100.7606,100.868,100.7411,100.8387,28582.0
2024-09-17 12:30:00,103.31,103.31,103.22,103.25,64356.0,100.8387,100.8387,100.7508,100.7801,64356.0
2024-09-17 12:40:00,103.24,103.24,102.9,102.93,32234.0,100.7704,100.7704,100.4385,100.4678,32234.0
2024-09-17 12:50:00,102.92,103.03,102.88,102.97,111335.0,100.458,100.5654,100.419,100.5068,111335.0
2024-09-17 13:00:00,102.98,103.0,102.92,102.97,52932.0,100.5166,100.5361,100.458,100.5068,52932.0
2024-09-17 13:10:00,102.97,103.15,102.9,103.13,95380.0,100.5068,100.6825,100.4385,100.663,95380.0
2024-09-17 13:20:00,103.13,103.24,103.13,103.16,48196.0,100.663,100.7704,100.663,100.6923,48196.0
2024-09-17 13:30:00,103.15,103.18,103.04,103.12,52960.0,100.6825,100.7118,100.5752,100.6532,52960.0
2024-09-17 13:40:00,103.12,103.19,103.0,103.19,90862.0,100.6532,100.7216,100.5361,100.7216,90862.0
2024-09-17 13:50:00,103.18,103.23,103.14,103.15,24930.0,100.7118,100.7606,100.6728,100.6825,24930.0
2024-09-17 14:00:00,103.14,103.2,103.12,103.2,49078.0,100.6728,100.7313,100.6532,100.7313,49078.0
2024-09-17 14:10:00,103.19,103.22,103.11,103.19,62644.0,100.7216,100.7508,100.6435,100.7216,62644.0
2024-09-17 14:20:00,103.18,103.29,103.17,103.24,40693.0,100.7118,100.8192,100.702,100.7704,40693.0
2024-09-17 14:30:00,103.23,103.3,103.2,103.27,48197.0,100.7606,100.8289,100.7313,100.7997,48197.0
2024-09-17 14:40:00,103.28,103.29,103.04,103.1,49652.0,100.8094,100.8192,100.5752,100.6337,49652.0
2024-09-17 14:50:00,103.09,103.1,103.02,103.06,34316.0,100.624,100.6337,100.5556,100.5947,34316.0
2024-09-17 15:00:00,103.03,103.09,102.93,102.99,65605.0,100.5654,100.624,100.4678,100.5264,65605.0
2024-09-17 15:10:00,102.98,102.98,102.78,102.81,179169.0,100.5166,100.5166,100.3214,100.3507,179169.0
2024-09-17 15:20:00,102.82,102.82,102.49,102.67,165773.0,100.3604,100.3604,100.0383,100.214,165773.0
2024-09-17 15:30:00,102.66,102.71,102.61,102.69,86571.0,100.2042,100.253,100.1554,100.2335,86571.0
2024-09-17 15:40:00,102.69,102.87,102.69,102.8,202135.0,100.2335,100.4092,100.2335,100.3409,202135.0
2024-09-17 15:50:00,102.81,102.82,102.62,102.76,570619.0,100.3507,100.3604,100.1652,100.3019,570619.0
2024-09-18 09:30:00,102.93,103.03,102.45,102.75,442220.0,100.4678,100.5654,99.9993,100.2921,442220.0
2024-09-18 09:40:00,102.73,102.89,102.72,102.86,74388.0,100.2726,100.4287,100.2628,100.3995,74388.0
2024-09-18 09:50:00,102.81,102.97,102.73,102.89,40688.0,100.3507,100.5068,100.2726,100.4287,40688.0
2024-09-18 10:00:00,102.89,103.25,102.84,103.24,37660.0,100.4287,100.7801,100.3799,100.7704,37660.0
2024-09-18 10:10:00,103.24,103.24,102.91,102.96,52668.0,100.7704,100.7704,100.4483,100.4971,52668.0
2024-09-18 10:20:00,102.98,103.01,102.92,102.92,26679.0,100.5166,100.5459,100.458,100.458,26679.0
2024-09-18 10:30:00,102.9,102.9,102.71,102.75,63836.0,100.4385,100.4385,100.253,100.2921,63836.0
2024-09-18 10:40:00,102.75,102.85,102.74,102.75,23380.0,100.2921,100.3897,100.2823,100.2921,23380.0
2024-09-18 10:50:00,102.75,102.81,102.69,102.77,28888.0,100.2921,100.3507,100.2335,100.3116,28888.0
2024-09-18 11:00:00,102.78,102.93,102.77,102.89,34440.0,100.3214,100.4678,100.3116,100.4287,34440.0
2024-09-18 11:10:00,102.89,102.89,102.63,102.72,23941.0,100.4287,100.4287,100.175,100.2628,23941.0
2024-09-18 11:20:00,102.72,102.74,102.68,102.71,24045.0,100.2628,100.2823,100.2238,100.253,24045.0
2024-09-18 11:30:00,102.71,102.81,102.65,102.76,21699.0,100.253,100.3507,100.1945,100.3019,21699.0
2024-09-18 11:40:00,102.77,102.81,102.72,102.76,76317.0,100.3116,100.3507,100.2628,100.3019,76317.0
2024-09-18 11:50:00,102.76,102.78,102.65,102.66,20821.0,100.3019,100.3214,100.1945,100.2042,20821.0
2024-09-18 12:00:00,102.64,102.69,102.53,102.59,16411.0,100.1847,100.2335,100.0774,100.1359,16411.0
2024-09-18 12:10:00,102.6,102.75,102.58,102.73,29439.0,100.1457,100.2921,100.1262,100.2726,29439.0
2024-09-18 12:20:00,102.73,102.83,102.7,102.78,15688.0,100.2726,100.3702,100.2433,100.3214,15688.0
2024-09-18 12:30:00,102.78,102.87,102.76,102.83,20920.0,100.3214,100.4092,100.3019,100.3702,20920.0
2024-09-18 12:40:00,102.82,102.82,102.75,102.76,19375.0,100.3604,100.3604,100.2921,100.3019,19375.0
2024-09-18 12:50:00,102.75,102.78,102.71,102.71,72344.0,100.2921,100.3214,100.253,100.253,72344.0
2024-09-18 13:00:00,102.72,102.74,102.66,102.71,40049.0,100.2628,100.2823,100.2042,100.253,40049.0
2024-09-18 13:10:00,102.72,102.75,102.69,102.71,26854.0,100.2628,100.2921,100.2335,100.253,26854.0
2024-09-18 13:20:00,102.72,102.74,102.61,102.73,63835.0,100.2628,100.2823,100.1554,100.2726,63835.0
2024-09-18 13:30:00,102.74,102.83,102.7,102.74,43621.0,100.2823,100.3702,100.2433,100.2823,43621.0
2024-09-18 13:40:00,102.73,102.77,102.65,102.65,42235.0,100.2726,100.3116,100.1945,100.1945,42235.0
2024-09-18 13:50:00,102.65,102.67,102.58,102.62,69916.0,100.1945,100.214,100.1262,100.1652,69916.0
2024-09-18 14:00:00,102.63,104.04,102.5,103.11,783634.0,100.175,101.5512,100.0481,100.6435,783634.0
2024-09-18 14:10:00,103.09,103.17,102.72,103.1,209454.0,100.624,100.702,100.2628,100.6337,209454.0
2024-09-18 14:20:00,103.07,103.17,102.98,103.13,112571.0,100.6044,100.702,100.5166,100.663,112571.0
2024-09-18 14:30:00,103.13,103.35,103.04,103.25,498545.0,100.663,100.8777,100.5752,100.7801,498545.0
2024-09-18 14:40:00,103.23,103.29,102.69,103.0,352420.0,100.7606,100.8192,100.2335,100.5361,352420.0
2024-09-18 14:50:00,102.99,103.33,102.77,102.83,123374.0,100.5264,100.8582,100.3116,100.3702,123374.0
2024-09-18 15:00:00,102.81,102.9,102.59,102.85,193071.0,100.3507,100.4385,100.1359,100.3897,193071.0
2024-09-18 15:10:00,102.85,103.31,102.8,103.3,121511.0,100.3897,100.8387,100.3409,100.8289,121511.0
2024-09-18 15:20:00,103.32,103.32,102.8,103.12,240244.0,100.8485,100.8485,100.3409,100.6532,240244.0
2024-09-18 15:30:00,103.14,103.14,102.55,102.68,212055.0,100.6728,100.6728,100.0969,100.2238,212055.0
2024-09-18 15:40:00,102.69,102.69,102.42,102.46,244435.0,100.2335,100.2335,99.97,100.009,244435.0
2024-09-18 15:50:00,102.45,102.71,102.44,102.56,375779.0,99.9993,100.253,99.9895,100.1066,375779.0
2024-09-19 09:30:00,103.47,103.47,102.87,102.87,329979.0,100.9949,100.9949,100.4092,100.4092,329979.0
2024-09-19 09:40:00,102.85,102.86,102.1,102.43,317625.0,100.3897,100.3995,99.6576,99.9797,317625.0
2024-09-19 09:50:00,102.43,102.53,102.1,102.53,299027.0,99.9797,100.0774,99.6576,100.0774,299027.0
2024-09-19 10:00:00,102.51,102.64,102.25,102.25,117489.0,100.0578,100.1847,99.8041,99.8041,117489.0
2024-09-19 10:10:00,102.24,102.39,101.99,102.17,208177.0,99.7943,99.9407,99.5503,99.726,208177.0
2024-09-19 10:20:00,102.18,102.31,101.89,102.31,147356.0,99.7357,99.8626,99.4527,99.8626,147356.0
2024-09-19 10:30:00,102.31,102.62,102.3,102.62,96241.0,99.8626,100.1652,99.8529,100.1652,96241.0
2024-09-19 10:40:00,102.64,102.65,102.41,102.59,100214.0,100.1847,100.1945,99.9602,100.1359,100214.0
2024-09-19 10:50:00,102.6,102.63,102.3,102.32,124540.0,100.1457,100.175,99.8529,99.8724,124540.0
2024-09-19 11:00:00,102.31,102.35,102.22,102.28,101076.0,99.8626,99.9017,99.7748,99.8333,101076.0
2024-09-19 11:10:00,102.29,102.34,102.22,102.3,62942.0,99.8431,99.8919,99.7748,99.8529,62942.0
2024-09-19 11:20:00,102.28,102.41,102.26,102.39,33955.0,99.8333,99.9602,99.8138,99.9407,33955.0
2024-09-19 11:30:00,102.39,102.49,102.33,102.34,46024.0,99.9407,100.0383,99.8821,99.8919,46024.0
2024-09-19 11:40:00,102.34,102.41,102.27,102.32,61229.0,99.8919,99.9602,99.8236,99.8724,61229.0
2024-09-19 11:50:00,102.33,102.34,102.1,102.11,84917.0,99.8821,99.8919,99.6576,99.6674,84917.0
2024-09-19 12:00:00,102.11,102.29,102.11,102.26,56473.0,99.6674,99.8431,99.6674,99.8138,56473.0
2024-09-19 12:10:00,102.26,102.33,102.18,102.25,368489.0,99.8138,99.8821,99.7357,99.8041,368489.0
2024-09-19 12:20:00,102.24,102.28,102.17,102.21,103519.0,99.7943,99.8333,99.726,99.765,103519.0
2024-09-19 12:30:00,102.21,102.29,102.13,102.21,82819.0,99.765,99.8431,99.6869,99.765,82819.0
2024-09-19 12:40:00,102.2,102.3,102.17,102.29,47005.0,99.7552,99.8529,99.726,99.8431,47005.0
2024-09-19 12:50:00,102.28,102.28,102.11,102.13,57439.0,99.8333,99.8333,99.6674,99.6869,57439.0
2024-09-19 13:00:00,102.14,102.2,102.1,102.15,54992.0,99.6967,99.7552,99.6576,99.7064,54992.0
2024-09-19 13:10:00,102.15,102.41,102.1,102.33,48148.0,99.7064,99.9602,99.6576,99.8821,48148.0
2024-09-19 13:20:00,102.32,102.37,102.27,102.32,64879.0,99.8724,99.9212,99.8236,99.8724,64879.0
2024-09-19 13:30:00,102.32,102.38,102.3,102.33,49143.0,99.8724,99.9309,99.8529,99.8821,49143.0
2024-09-19 13:40:00,102.32,102.44,102.28,102.35,43304.0,99.8724,99.9895,99.8333,99.9017,43304.0
2024-09-19 13:50:00,102.36,102.44,102.35,102.35,34877.0,99.9114,99.9895,99.9017,99.9017,34877.0
2024-09-19 14:00:00,102.35,102.51,102.35,102.51,41075.0,99.9017,100.0578,99.9017,100.0578,41075.0
2024-09-19 14:10:00,102.51,102.54,102.39,102.47,51985.0,100.0578,100.0871,99.9407,100.0188,51985.0
2024-09-19 14:20:00,102.49,102.58,102.46,102.58,103785.0,100.0383,100.1262,100.009,100.1262,103785.0
2024-09-19 14:30:00,102.59,102.68,102.58,102.65,104668.0,100.1359,100.2238,100.1262,100.1945,104668.0
2024-09-19 14:40:00,102.65,102.65,102.5,102.51,44144.0,100.1945,100.1945,100.0481,100.0578,44144.0
2024-09-19 14:50:00,102.49,102.59,102.44,102.52,57386.0,100.0383,100.1359,99.9895,100.0676,57386.0
2024-09-19 15:00:00,102.52,102.75,102.5,102.73,65590.0,100.0676,100.2921,100.0481,100.2726,65590.0
2024-09-19 15:10:00,102.71,102.79,102.69,102.71,55766.0,100.253,100.3311,100.2335,100.253,55766.0
2024-09-19 15:20:00,102.71,102.72,102.53,102.57,87576.0,100.253,100.2628,100.0774,100.1164,87576.0
2024-09-19 15:30:00,102.57,102.59,102.44,102.47,106006.0,100.1164,100.1359,99.9895,100.0188,106006.0
2024-09-19 15:40:00,102.47,102.64,102.42,102.63,193109.0,100.0188,100.1847,99.97,100.175,193109.0
2024-09-19 15:50:00,102.62,102.64,102.44,102.46,727410.0,100.1652,100.1847,99.9895,100.009,727410.0
2024-09-20 09:30:00,102.07,102.21,101.72,102.07,243060.0,99.6284,99.765,99.2867,99.6284,243060.0
2024-09-20 09:40:00,102.07,102.36,101.99,102.34,194320.0,99.6284,99.9114,99.5503,99.8919,194320.0
2024-09-20 09:50:00,102.33,102.38,102.19,102.3,64763.0,99.8821,99.9309,99.7455,99.8529,64763.0
2024-09-20 10:00:00,102.29,102.29,102.06,102.09,59709.0,99.8431,99.8431,99.6186,99.6479,59709.0
2024-09-20 10:10:00,102.11,102.29,102.04,102.29,28716.0,99.6674,99.8431,99.5991,99.8431,28716.0
2024-09-20 10:20:00,102.29,102.32,102.11,102.13,36912.0,99.8431,99.8724,99.6674,99.6869,36912.0
2024-09-20 10:30:00,102.12,102.14,101.98,102.04,35729.0,99.6772,99.6967,99.5405,99.5991,35729.0
2024-09-20 10:40:00,102.03,102.1,102.0,102.07,25278.0,99.5893,99.6576,99.56,99.6284,25278.0
2024-09-20 10:50:00,102.07,102.11,102.01,102.05,38642.0,99.6284,99.6674,99.5698,99.6088,38642.0
2024-09-20 11:00:00,102.04,102.14,101.95,102.09,39860.0,99.5991,99.6967,99.5112,99.6479,39860.0
2024-09-20 11:10:00,102.12,102.16,101.92,102.03,57311.0,99.6772,99.7162,99.4819,99.5893,57311.0
2024-09-20 11:20:00,102.02,102.04,101.94,102.02,74780.0,99.5796,99.5991,99.5015,99.5796,74780.0
2024-09-20 11:30:00,102.02,102.1,101.9,102.1,49511.0,99.5796,99.6576,99.4624,99.6576,49511.0
2024-09-20 11:40:00,102.09,102.18,102.04,102.04,38021.0,99.6479,99.7357,99.5991,99.5991,38021.0
2024-09-20 11:50:00,102.04,102.04,101.92,101.94,60632.0,99.5991,99.5991,99.4819,99.5015,60632.0
2024-09-20 12:00:00,101.93,101.94,101.77,101.83,65688.0,99.4917,99.5015,99.3355,99.3941,65688.0
2024-09-20 12:10:00,101.83,101.88,101.8,101.86,71396.0,99.3941,99.4429,99.3648,99.4234,71396.0
2024-09-20 12:20:00,101.86,101.94,101.82,101.93,121926.0,99.4234,99.5015,99.3843,99.4917,121926.0
2024-09-20 12:30:00,101.94,101.99,101.92,101.94,80536.0,99.5015,99.5503,99.4819,99.5015,80536.0
2024-09-20 12:40:00,101.95,101.99,101.9,101.98,66293.0,99.5112,99.5503,99.4624,99.5405,66293.0
2024-09-20 12:50:00,101.98,102.04,101.93,101.98,61427.0,99.5405,99.5991,99.4917,99.5405,61427.0
2024-09-20 13:00:00,101.97,102.07,101.95,102.07,58042.0,99.5308,99.6284,99.5112,99.6284,58042.0
2024-09-20 13:10:00,102.07,102.16,102.07,102.11,62948.0,99.6284,99.7162,99.6284,99.6674,62948.0
2024-09-20 13:20:00,102.11,102.12,101.98,102.04,60535.0,99.6674,99.6772,99.5405,99.5991,60535.0
2024-09-20 13:30:00,102.03,102.09,102.01,102.02,62740.0,99.5893,99.6479,99.5698,99.5796,62740.0
2024-09-20 13:40:00,102.01,102.07,102.0,102.04,53741.0,99.5698,99.6284,99.56,99.5991,53741.0
2024-09-20 13:50:00,102.04,102.05,101.99,102.01,66437.0,99.5991,99.6088,99.5503,99.5698,66437.0
2024-09-20 14:00:00,102.01,102.01,101.79,101.8,93295.0,99.5698,99.5698,99.3551,99.3648,93295.0
2024-09-20 14:10:00,101.81,101.87,101.76,101.85,53981.0,99.3746,99.4331,99.3258,99.4136,53981.0
2024-09-20 14:20:00,101.84,101.87,101.82,101.84,50994.0,99.4039,99.4331,99.3843,99.4039,50994.0
2024-09-20 14:30:00,101.84,101.94,101.78,101.92,146034.0,99.4039,99.5015,99.3453,99.4819,146034.0
2024-09-20 14:40:00,101.91,102.01,101.87,101.98,69896.0,99.4722,99.5698,99.4331,99.5405,69896.0
2024-09-20 14:50:00,101.97,102.07,101.95,102.02,101177.0,99.5308,99.6284,99.5112,99.5796,101177.0
2024-09-20 15:00:00,102.02,102.07,101.99,102.03,95400.0,99.5796,99.6284,99.5503,99.5893,95400.0
2024-09-20 15:10:00,102.03,102.04,101.87,101.96,190033.0,99.5893,99.5991,99.4331,99.521,190033.0
2024-09-20 15:20:00,101.96,102.1,101.95,102.02,126399.0,99.521,99.6576,99.5112,99.5796,126399.0
2024-09-20 15:30:00,102.03,102.15,101.91,102.08,100818.0,99.5893,99.7064,99.4722,99.6381,100818.0
2024-09-20 15:40:00,102.08,102.25,102.04,102.14,174451.0,99.6381,99.8041,99.5991,99.6967,174451.0
2024-09-20 15:50:00,102.14,102.2,101.98,102.2,984538.0,99.6967,99.7552,99.5405,99.7552,984538.0
2024-09-23 09:30:00,102.9,103.26,102.61,102.74,356832.0,100.4385,100.7899,100.1554,100.2823,356832.0
2024-09-23 09:40:00,102.7,103.03,102.66,102.7,167287.0,100.2433,100.5654,100.2042,100.2433,167287.0
2024-09-23 09:50:00,102.71,102.76,102.61,102.76,53664.0,100.253,100.3019,100.1554,100.3019,53664.0
2024-09-23 10:00:00,102.75,102.87,102.71,102.81,69422.0,100.2921,100.4092,100.253,100.3507,69422.0
2024-09-23 10:10:00,102.82,102.93,102.78,102.91,57032.0,100.3604,100.4678,100.3214,100.4483,57032.0
2024-09-23 10:20:00,102.9,103.02,102.76,102.8,70931.0,100.4385,100.5556,100.3019,100.3409,70931.0
2024-09-23 10:30:00,102.79,102.96,102.78,102.91,53881.0,100.3311,100.4971,100.3214,100.4483,53881.0
2024-09-23 10:40:00,102.93,103.04,102.89,102.9,52867.0,100.4678,100.5752,100.4287,100.4385,52867.0
2024-09-23 10:50:00,102.89,102.99,102.89,102.93,38689.0,100.4287,100.5264,100.4287,100.4678,38689.0
2024-09-23 11:00:00,102.95,103.02,102.89,102.92,29953.0,100.4873,100.5556,100.4287,100.458,29953.0
2024-09-23 11:10:00,102.92,103.05,102.91,103.0,82959.0,100.458,100.5849,100.4483,100.5361,82959.0
2024-09-23 11:20:00,102.99,103.12,102.97,103.09,59733.0,100.5264,100.6532,100.5068,100.624,59733.0
2024-09-23 11:30:00,103.09,103.24,103.07,103.17,38645.0,100.624,100.7704,100.6044,100.702,38645.0
2024-09-23 11:40:00,103.17,103.17,103.02,103.05,27167.0,100.702,100.702,100.5556,100.5849,27167.0
2024-09-23 11:50:00,103.04,103.08,102.91,102.97,43462.0,100.5752,100.6142,100.4483,100.5068,43462.0
2024-09-23 12:00:00,102.98,103.02,102.94,103.01,36527.0,100.5166,100.5556,100.4775,100.5459,36527.0
2024-09-23 12:10:00,103.01,103.01,102.86,102.95,106473.0,100.5459,100.5459,100.3995,100.4873,106473.0
2024-09-23 12:20:00,102.94,102.98,102.87,102.88,96645.0,100.4775,100.5166,100.4092,100.419,96645.0
2024-09-23 12:30:00,102.87,102.9,102.8,102.85,21914.0,100.4092,100.4385,100.3409,100.3897,21914.0
2024-09-23 12:40:00,102.85,102.88,102.7,102.79,71682.0,100.3897,100.419,100.2433,100.3311,71682.0
2024-09-23 12:50:00,102.8,102.84,102.76,102.77,26620.0,100.3409,100.3799,100.3019,100.3116,26620.0
2024-09-23 13:00:00,102.76,102.76,102.65,102.71,35427.0,100.3019,100.3019,100.1945,100.253,35427.0
2024-09-23 13:10:00,102.72,102.78,102.7,102.76,45773.0,100.2628,100.3214,100.2433,100.3019,45773.0
2024-09-23 13:20:00,102.75,102.77,102.7,102.77,16773.0,100.2921,100.3116,100.2433,100.3116,16773.0
2024-09-23 13:30:00,102.77,102.83,102.76,102.83,27890.0,100.3116,100.3702,100.3019,100.3702,27890.0
2024-09-23 13:40:00,102.83,102.84,102.77,102.8,28227.0,100.3702,100.3799,100.3116,100.3409,28227.0
2024-09-23 13:50:00,102.81,102.82,102.77,102.8,14805.0,100.3507,100.3604,100.3116,100.3409,14805.0
2024-09-23 14:00:00,102.8,102.8,102.73,102.77,37554.0,100.3409,100.3409,100.2726,100.3116,37554.0
2024-09-23 14:10:00,102.78,102.8,102.71,102.77,33269.0,100.3214,100.3409,100.253,100.3116,33269.0
2024-09-23 14:20:00,102.77,102.83,102.76,102.82,21416.0,100.3116,100.3702,100.3019,100.3604,21416.0
2024-09-23 14:30:00,102.82,102.82,102.77,102.79,27274.0,100.3604,100.3604,100.3116,100.3311,27274.0
2024-09-23 14:40:00,102.79,102.89,102.77,102.86,90146.0,100.3311,100.4287,100.3116,100.3995,90146.0
2024-09-23 14:50:00,102.85,102.85,102.81,102.83,21790.0,100.3897,100.3897,100.3507,100.3702,21790.0
2024-09-23 15:00:00,102.82,102.82,102.73,102.76,36403.0,100.3604,100.3604,100.2726,100.3019,36403.0
2024-09-23 15:10:00,102.76,102.82,102.76,102.8,63492.0,100.3019,100.3604,100.3019,100.3409,63492.0
2024-09-23 15:20:00,102.81,102.85,102.77,102.81,83773.0,100.3507,100.3897,100.3116,100.3507,83773.0
2024-09-23 15:30:00,102.81,103.06,102.8,103.01,72842.0,100.3507,100.5947,100.3409,100.5459,72842.0
2024-09-23 15:40:00,103.0,103.04,102.9,102.93,194601.0,100.5361,100.5752,100.4385,100.4678,194601.0
2024-09-23 15:50:00,102.93,103.23,102.92,103.16,554330.0,100.4678,100.7606,100.458,100.6923,554330.0
2024-09-24 09:30:00,102.7,102.89,102.34,102.7,223388.0,100.2433,100.4287,99.8919,100.2433,223388.0
2024-09-24 09:40:00,102.68,103.14,102.57,103.08,93876.0,100.2238,100.6728,100.1164,100.6142,93876.0
2024-09-24 09:50:00,103.07,103.07,102.92,103.01,57020.0,100.6044,100.6044,100.458,100.5459,57020.0
2024-09-24 10:00:00,103.02,103.28,102.88,103.28,96980.0,100.5556,100.8094,100.419,100.8094,96980.0
2024-09-24 10:10:00,103.28,103.3,103.08,103.19,34756.0,100.8094,100.8289,100.6142,100.7216,34756.0
2024-09-24 10:20:00,103.22,103.38,103.22,103.37,58592.0,100.7508,100.907,100.7508,100.8973,58592.0
2024-09-24 10:30:00,103.38,103.47,103.33,103.34,77553.0,100.907,100.9949,100.8582,100.868,77553.0
2024-09-24 10:40:00,103.35,103.5,103.34,103.42,39507.0,100.8777,101.0242,100.868,100.9461,39507.0
2024-09-24 10:50:00,103.41,103.45,103.34,103.35,49681.0,100.9363,100.9753,100.868,100.8777,49681.0
2024-09-24 11:00:00,103.35,103.35,103.17,103.27,105480.0,100.8777,100.8777,100.702,100.7997,105480.0
2024-09-24 11:10:00,103.26,103.34,103.21,103.22,41226.0,100.7899,100.868,100.7411,100.7508,41226.0
2024-09-24 11:20:00,103.22,103.29,103.21,103.23,35058.0,100.7508,100.8192,100.7411,100.7606,35058.0
2024-09-24 11:30:00,103.23,103.28,102.99,103.09,94404.0,100.7606,100.8094,100.5264,100.624,94404.0
2024-09-24 11:40:00,103.1,103.1,102.99,103.0,27287.0,100.6337,100.6337,100.5264,100.5361,27287.0
2024-09-24 11:50:00,103.0,103.07,102.97,103.0,36255.0,100.5361,100.6044,100.5068,100.5361,36255.0
2024-09-24 12:00:00,102.99,103.03,102.88,103.03,43233.0,100.5264,100.5654,100.419,100.5654,43233.0
2024-09-24 12:10:00,103.02,103.17,103.01,103.12,33214.0,100.5556,100.702,100.5459,100.6532,33214.0
2024-09-24 12:20:00,103.13,103.22,103.09,103.18,29804.0,100.663,100.7508,100.624,100.7118,29804.0
2024-09-24 12:30:00,103.17,103.26,103.14,103.23,20598.0,100.702,100.7899,100.6728,100.7606,20598.0
2024-09-24 12:40:00,103.23,103.28,103.21,103.23,41186.0,100.7606,100.8094,100.7411,100.7606,41186.0
2024-09-24 12:50:00,103.23,103.31,103.22,103.25,41456.0,100.7606,100.8387,100.7508,100.7801,41456.0
2024-09-24 13:00:00,103.24,103.33,103.23,103.33,27283.0,100.7704,100.8582,100.7606,100.8582,27283.0
2024-09-24 13:10:00,103.34,103.4,103.33,103.36,52541.0,100.868,100.9265,100.8582,100.8875,52541.0
2024-09-24 13:20:00,103.36,103.41,103.34,103.4,23827.0,100.8875,100.9363,100.868,100.9265,23827.0
2024-09-24 13:30:00,103.41,103.49,103.41,103.48,21041.0,100.9363,101.0144,100.9363,101.0046,21041.0
2024-09-24 13:40:00,103.48,103.5,103.42,103.44,34959.0,101.0046,101.0242,100.9461,100.9656,34959.0
2024-09-24 13:50:00,103.44,103.48,103.43,103.44,15676.0,100.9656,101.0046,100.9558,100.9656,15676.0
2024-09-24 14:00:00,103.43,103.51,103.4,103.4,56985.0,100.9558,101.0339,100.9265,100.9265,56985.0
2024-09-24 14:10:00,103.39,103.42,103.32,103.42,111477.0,100.9168,100.9461,100.8485,100.9461,111477.0
2024-09-24 14:20:00,103.42,103.45,103.34,103.42,35879.0,100.9461,100.9753,100.868,100.9461,35879.0
2024-09-24 14:30:00,103.42,103.48,103.33,103.47,45405.0,100.9461,101.0046,100.8582,100.9949,45405.0
2024-09-24 14:40:00,103.47,103.55,103.47,103.5,32935.0,100.9949,101.073,100.9949,101.0242,32935.0
2024-09-24 14:50:00,103.49,103.52,103.41,103.41,37446.0,101.0144,101.0437,100.9363,100.9363,37446.0
2024-09-24 15:00:00,103.41,103.44,103.33,103.34,44243.0,100.9363,100.9656,100.8582,100.868,44243.0
2024-09-24 15:10:00,103.33,103.45,103.32,103.42,90949.0,100.8582,100.9753,100.8485,100.9461,90949.0
2024-09-24 15:20:00,103.42,103.44,103.37,103.43,53987.0,100.9461,100.9656,100.8973,100.9558,53987.0
2024-09-24 15:30:00,103.42,103.43,103.27,103.29,89021.0,100.9461,100.9558,100.7997,100.8192,89021.0
2024-09-24 15:40:00,103.29,103.37,103.28,103.34,143048.0,100.8192,100.8973,100.8094,100.868,143048.0
2024-09-24 15:50:00,103.34,103.35,103.19,103.21,900828.0,100.868,100.8777,100.7216,100.7411,900828.0
2024-09-25 09:30:00,102.69,102.87,102.55,102.74,208628.0,100.9345,101.1114,100.7969,100.9836,208628.0
2024-09-25 09:40:00,102.73,102.8,102.59,102.64,118940.0,100.9738,101.0426,100.8362,100.8854,118940.0
2024-09-25 09:50:00,102.65,102.78,102.43,102.5,87320.0,100.8952,101.023,100.6789,100.7477,87320.0
2024-09-25 10:00:00,102.49,102.54,102.33,102.38,114594.0,100.7379,100.7871,100.5807,100.6298,114594.0
2024-09-25 10:10:00,102.37,102.38,102.25,102.29,38229.0,100.62,100.6298,100.502,100.5413,38229.0
2024-09-25 10:20:00,102.28,102.37,102.25,102.36,27720.0,100.5315,100.62,100.502,100.6101,27720.0
2024-09-25 10:30:00,102.37,102.37,102.26,102.3,47649.0,100.62,100.62,100.5118,100.5512,47649.0
2024-09-25 10:40:00,102.31,102.33,102.13,102.16,52354.0,100.561,100.5807,100.3841,100.4136,52354.0
2024-09-25 10:50:00,102.15,102.38,102.14,102.36,28835.0,100.4037,100.6298,100.3939,100.6101,28835.0
2024-09-25 11:00:00,102.36,102.43,102.31,102.36,37418.0,100.6101,100.6789,100.561,100.6101,37418.0
2024-09-25 11:10:00,102.36,102.44,102.33,102.4,64861.0,100.6101,100.6888,100.5807,100.6495,64861.0
2024-09-25 11:20:00,102.4,102.42,102.36,102.39,32582.0,100.6495,100.6691,100.6101,100.6396,32582.0
2024-09-25 11:30:00,102.39,102.42,102.34,102.39,66612.0,100.6396,100.6691,100.5905,100.6396,66612.0
2024-09-25 11:40:00,102.38,102.47,102.37,102.45,38062.0,100.6298,100.7183,100.62,100.6986,38062.0
2024-09-25 11:50:00,102.45,102.47,102.35,102.46,49879.0,100.6986,100.7183,100.6003,100.7084,49879.0
2024-09-25 12:00:00,102.46,102.5,102.43,102.45,29143.0,100.7084,100.7477,100.6789,100.6986,29143.0
2024-09-25 12:10:00,102.45,102.48,102.31,102.32,67482.0,100.6986,100.7281,100.561,100.5708,67482.0
2024-09-25 12:20:00,102.31,102.39,102.28,102.34,33752.0,100.561,100.6396,100.5315,100.5905,33752.0
2024-09-25 12:30:00,102.33,102.33,102.23,102.26,26000.0,100.5807,100.5807,100.4824,100.5118,26000.0
2024-09-25 12:40:00,102.27,102.29,102.21,102.22,31561.0,100.5217,100.5413,100.4627,100.4725,31561.0
2024-09-25 12:50:00,102.22,102.31,102.2,102.2,39306.0,100.4725,100.561,100.4529,100.4529,39306.0
2024-09-25 13:00:00,102.2,102.26,102.12,102.17,45420.0,100.4529,100.5118,100.3742,100.4234,45420.0
2024-09-25 13:10:00,102.17,102.2,102.14,102.16,30744.0,100.4234,100.4529,100.3939,100.4136,30744.0
2024-09-25 13:20:00,102.16,102.2,102.06,102.06,44322.0,100.4136,100.4529,100.3153,100.3153,44322.0
2024-09-25 13:30:00,102.06,102.06,101.9,101.95,160794.0,100.3153,100.3153,100.158,100.2071,160794.0
2024-09-25 13:40:00,101.95,102.01,101.88,102.01,46129.0,100.2071,100.2661,100.1383,100.2661,46129.0
2024-09-25 13:50:00,102.01,102.12,102.0,102.12,71170.0,100.2661,100.3742,100.2563,100.3742,71170.0
2024-09-25 14:00:00,102.12,102.13,102.05,102.09,21035.0,100.3742,100.3841,100.3054,100.3448,21035.0
2024-09-25 14:10:00,102.08,102.11,101.97,102.11,21757.0,100.3349,100.3644,100.2268,100.3644,21757.0
2024-09-25 14:20:00,102.1,102.13,102.07,102.13,16536.0,100.3546,100.3841,100.3251,100.3841,16536.0
2024-09-25 14:30:00,102.13,102.2,102.1,102.18,23795.0,100.3841,100.4529,100.3546,100.4332,23795.0
2024-09-25 14:40:00,102.18,102.18,102.08,102.09,50340.0,100.4332,100.4332,100.3349,100.3448,50340.0
2024-09-25 14:50:00,102.1,102.18,102.09,102.12,28861.0,100.3546,100.4332,100.3448,100.3742,28861.0
2024-09-25 15:00:00,102.13,102.14,102.09,102.09,43088.0,100.3841,100.3939,100.3448,100.3448,43088.0
2024-09-25 15:10:00,102.09,102.13,102.04,102.04,108821.0,100.3448,100.3841,100.2956,100.2956,108821.0
2024-09-25 15:20:00,102.05,102.05,101.92,101.92,69902.0,100.3054,100.3054,100.1777,100.1777,69902.0
2024-09-25 15:30:00,101.91,101.92,101.64,101.68,163059.0,100.1678,100.1777,99.9024,99.9418,163059.0
2024-09-25 15:40:00,101.68,101.78,101.64,101.74,132011.0,99.9418,100.0401,99.9024,100.0007,132011.0
2024-09-25 15:50:00,101.74,101.94,101.71,101.93,590143.0,100.0007,100.1973,99.9712,100.1875,590143.0
2024-09-26 09:30:00,101.99,102.09,101.67,101.83,296332.0,100.2465,100.3448,99.9319,100.0892,296332.0
2024-09-26 09:40:00,101.83,101.89,101.44,101.62,155093.0,100.0892,100.1482,99.7059,99.8828,155093.0
2024-09-26 09:50:00,101.61,101.8,101.59,101.79,59473.0,99.873,100.0597,99.8533,100.0499,59473.0
2024-09-26 10:00:00,101.77,101.9,101.37,101.52,108798.0,100.0302,100.158,99.6371,99.7845,108798.0
2024-09-26 10:10:00,101.53,101.74,101.53,101.64,52525.0,99.7943,100.0007,99.7943,99.9024,52525.0
2024-09-26 10:20:00,101.64,101.64,101.35,101.45,75391.0,99.9024,99.9024,99.6174,99.7157,75391.0
2024-09-26 10:30:00,101.47,101.67,101.42,101.67,49993.0,99.7354,99.9319,99.6862,99.9319,49993.0
2024-09-26 10:40:00,101.66,101.69,101.52,101.6,95893.0,99.9221,99.9516,99.7845,99.8631,95893.0
2024-09-26 10:50:00,101.62,101.8,101.61,101.74,83435.0,99.8828,100.0597,99.873,100.0007,83435.0
2024-09-26 11:00:00,101.73,101.79,101.55,101.6,137557.0,99.9909,100.0499,99.814,99.8631,137557.0
2024-09-26 11:10:00,101.6,101.62,101.42,101.52,109405.0,99.8631,99.8828,99.6862,99.7845,109405.0
2024-09-26 11:20:00,101.53,101.59,101.32,101.33,111490.0,99.7943,99.8533,99.5879,99.5977,111490.0
2024-09-26 11:30:00,101.33,101.43,101.3,101.37,67616.0,99.5977,99.696,99.5683,99.6371,67616.0
2024-09-26 11:40:00,101.39,101.44,101.31,101.33,74964.0,99.6567,99.7059,99.5781,99.5977,74964.0
2024-09-26 11:50:00,101.32,101.4,101.19,101.19,82367.0,99.5879,99.6665,99.4601,99.4601,82367.0
2024-09-26 12:00:00,101.19,101.28,101.16,101.19,80998.0,99.4601,99.5486,99.4307,99.4601,80998.0
2024-09-26 12:10:00,101.2,101.22,101.09,101.15,71506.0,99.47,99.4896,99.3618,99.4208,71506.0
2024-09-26 12:20:00,101.16,101.22,101.0,101.0,91443.0,99.4307,99.4896,99.2734,99.2734,91443.0
2024-09-26 12:30:00,100.99,101.11,100.93,101.06,81332.0,99.2636,99.3815,99.2046,99.3324,81332.0
2024-09-26 12:40:00,101.06,101.07,100.96,101.04,62833.0,99.3324,99.3422,99.2341,99.3127,62833.0
2024-09-26 12:50:00,101.04,101.07,100.97,101.0,58452.0,99.3127,99.3422,99.2439,99.2734,58452.0
2024-09-26 13:00:00,100.98,101.13,100.97,101.08,51858.0,99.2537,99.4012,99.2439,99.352,51858.0
2024-09-26 13:10:00,101.07,101.08,100.99,101.07,70560.0,99.3422,99.352,99.2636,99.3422,70560.0
2024-09-26 13:20:00,101.07,101.16,101.07,101.13,64189.0,99.3422,99.4307,99.3422,99.4012,64189.0
2024-09-26 13:30:00,101.13,101.26,101.1,101.25,57109.0,99.4012,99.5289,99.3717,99.5191,57109.0
2024-09-26 13:40:00,101.26,101.26,101.14,101.2,63816.0,99.5289,99.5289,99.411,99.47,63816.0
2024-09-26 13:50:00,101.21,101.24,101.15,101.19,56511.0,99.4798,99.5093,99.4208,99.4601,56511.0
2024-09-26 14:00:00,101.2,101.28,101.18,101.24,46863.0,99.47,99.5486,99.4503,99.5093,46863.0
2024-09-26 14:10:00,101.23,101.34,101.19,101.29,71197.0,99.4995,99.6076,99.4601,99.5584,71197.0
2024-09-26 14:20:00,101.29,101.29,101.16,101.17,41312.0,99.5584,99.5584,99.4307,99.4405,41312.0
2024-09-26 14:30:00,101.16,101.2,101.11,101.15,81427.0,99.4307,99.47,99.3815,99.4208,81427.0
2024-09-26 14:40:00,101.14,101.18,101.07,101.09,61036.0,99.411,99.4503,99.3422,99.3618,61036.0
2024-09-26 14:50:00,101.08,101.13,101.02,101.11,52392.0,99.352,99.4012,99.293,99.3815,52392.0
2024-09-26 15:00:00,101.12,101.12,100.99,101.0,51036.0,99.3913,99.3913,99.2636,99.2734,51036.0
2024-09-26 15:10:00,101.0,101.04,100.93,100.94,62970.0,99.2734,99.3127,99.2046,99.2144,62970.0
2024-09-26 15:20:00,100.94,100.95,100.82,100.91,74104.0,99.2144,99.2242,99.0965,99.1849,74104.0
2024-09-26 15:30:00,100.92,100.92,100.66,100.69,102904.0,99.1948,99.1948,98.9392,98.9687,102904.0
2024-09-26 15:40:00,100.68,100.93,100.68,100.93,185977.0,98.9589,99.2046,98.9589,99.2046,185977.0
2024-09-26 15:50:00,100.93,101.08,100.91,100.95,625379.0,99.2046,99.352,99.1849,99.2242,625379.0
2024-09-27 09:30:00,101.55,101.76,101.48,101.58,288273.0,99.814,100.0204,99.7452,99.8435,288273.0
2024-09-27 09:40:00,101.57,101.58,101.0,101.03,127864.0,99.8336,99.8435,99.2734,99.3029,127864.0
2024-09-27 09:50:00,101.03,101.49,101.03,101.34,143913.0,99.3029,99.755,99.3029,99.6076,143913.0
2024-09-27 10:00:00,101.32,101.46,101.15,101.39,177421.0,99.5879,99.7255,99.4208,99.6567,177421.0
2024-09-27 10:10:00,101.39,101.54,101.32,101.54,59065.0,99.6567,99.8042,99.5879,99.8042,59065.0
2024-09-27 10:20:00,101.53,101.72,101.52,101.7,53721.0,99.7943,99.9811,99.7845,99.9614,53721.0
2024-09-27 10:30:00,101.7,101.97,101.7,101.91,99218.0,99.9614,100.2268,99.9614,100.1678,99218.0
2024-09-27 10:40:00,101.9,101.91,101.69,101.7,81366.0,100.158,100.1678,99.9516,99.9614,81366.0
2024-09-27 10:50:00,101.7,101.74,101.56,101.56,143706.0,99.9614,100.0007,99.8238,99.8238,143706.0
2024-09-27 11:00:00,101.56,101.78,101.55,101.72,146569.0,99.8238,100.0401,99.814,99.9811,146569.0
2024-09-27 11:10:00,101.72,101.72,101.59,101.64,41527.0,99.9811,99.9811,99.8533,99.9024,41527.0
2024-09-27 11:20:00,101.64,101.65,101.58,101.6,23022.0,99.9024,99.9123,99.8435,99.8631,23022.0
2024-09-27 11:30:00,101.59,101.68,101.51,101.55,39269.0,99.8533,99.9418,99.7747,99.814,39269.0
2024-09-27 11:40:00,101.56,101.57,101.47,101.48,28178.0,99.8238,99.8336,99.7354,99.7452,28178.0
2024-09-27 11:50:00,101.47,101.56,101.44,101.55,44976.0,99.7354,99.8238,99.7059,99.814,44976.0
2024-09-27 12:00:00,101.56,101.56,101.48,101.48,28826.0,99.8238,99.8238,99.7452,99.7452,28826.0
2024-09-27 12:10:00,101.49,101.57,101.48,101.52,30824.0,99.755,99.8336,99.7452,99.7845,30824.0
2024-09-27 12:20:00,101.53,101.53,101.43,101.43,55279.0,99.7943,99.7943,99.696,99.696,55279.0
2024-09-27 12:30:00,101.42,101.44,101.37,101.4,27737.0,99.6862,99.7059,99.6371,99.6665,27737.0
2024-09-27 12:40:00,101.41,101.51,101.37,101.44,52782.0,99.6764,99.7747,99.6371,99.7059,52782.0
2024-09-27 12:50:00,101.43,101.47,101.42,101.43,23239.0,99.696,99.7354,99.6862,99.696,23239.0
2024-09-27 13:00:00,101.43,101.47,101.26,101.29,32295.0,99.696,99.7354,99.5289,99.5584,32295.0
2024-09-27 13:10:00,101.3,101.36,101.29,101.35,26377.0,99.5683,99.6272,99.5584,99.6174,26377.0
2024-09-27 13:20:00,101.35,101.4,101.29,101.4,29727.0,99.6174,99.6665,99.5584,99.6665,29727.0
2024-09-27 13:30:00,101.39,101.45,101.33,101.43,29011.0,99.6567,99.7157,99.5977,99.696,29011.0
2024-09-27 13:40:00,101.44,101.51,101.42,101.5,25735.0,99.7059,99.7747,99.6862,99.7648,25735.0
2024-09-27 13:50:00,101.49,101.49,101.39,101.4,53212.0,99.755,99.755,99.6567,99.6665,53212.0
2024-09-27 14:00:00,101.39,101.42,101.32,101.38,28000.0,99.6567,99.6862,99.5879,99.6469,28000.0
2024-09-27 14:10:00,101.37,101.39,101.34,101.35,25131.0,99.6371,99.6567,99.6076,99.6174,25131.0
2024-09-27 14:20:00,101.36,101.4,101.29,101.33,46964.0,99.6272,99.6665,99.5584,99.5977,46964.0
2024-09-27 14:30:00,101.33,101.35,101.15,101.21,51770.0,99.5977,99.6174,99.4208,99.4798,51770.0
2024-09-27 14:40:00,101.21,101.3,101.18,101.28,31980.0,99.4798,99.5683,99.4503,99.5486,31980.0
2024-09-27 14:50:00,101.28,101.31,101.2,101.3,22738.0,99.5486,99.5781,99.47,99.5683,22738.0
2024-09-27 15:00:00,101.3,101.37,101.21,101.22,28239.0,99.5683,99.6371,99.4798,99.4896,28239.0
2024-09-27 15:10:00,101.22,101.23,101.16,101.19,39603.0,99.4896,99.4995,99.4307,99.4601,39603.0
2024-09-27 15:20:00,101.19,101.29,101.17,101.26,55602.0,99.4601,99.5584,99.4405,99.5289,55602.0
2024-09-27 15:30:00,101.24,101.26,101.1,101.1,59195.0,99.5093,99.5289,99.3717,99.3717,59195.0
2024-09-27 15:40:00,101.09,101.17,101.04,101.15,146337.0,99.3618,99.4405,99.3127,99.4208,146337.0
2024-09-27 15:50:00,101.14,101.23,101.08,101.13,724795.0,99.411,99.4995,99.352,99.4012,724795.0
2024-09-30 09:30:00,100.89,101.28,100.65,100.76,579024.0,99.1653,99.5486,98.9294,99.0375,579024.0
2024-09-30 09:40:00,100.76,101.23,100.76,100.95,742622.0,99.0375,99.4995,99.0375,99.2242,742622.0
2024-09-30 09:50:00,100.94,101.17,100.9,101.14,43960.0,99.2144,99.4405,99.1751,99.411,43960.0
2024-09-30 10:00:00,101.12,101.48,101.12,101.38,131052.0,99.3913,99.7452,99.3913,99.6469,131052.0
2024-09-30 10:10:00,101.38,101.49,101.35,101.39,79247.0,99.6469,99.755,99.6174,99.6567,79247.0
2024-09-30 10:20:00,101.39,101.55,101.38,101.44,112547.0,99.6567,99.814,99.6469,99.7059,112547.0
2024-09-30 10:30:00,101.44,101.54,101.42,101.47,163820.0,99.7059,99.8042,99.6862,99.7354,163820.0
2024-09-30 10:40:00,101.47,101.47,101.31,101.4,54697.0,99.7354,99.7354,99.5781,99.6665,54697.0
2024-09-30 10:50:00,101.39,101.43,101.33,101.41,42110.0,99.6567,99.696,99.5977,99.6764,42110.0
2024-09-30 11:00:00,101.42,101.47,101.39,101.4,57181.0,99.6862,99.7354,99.6567,99.6665,57181.0
2024-09-30 11:10:00,101.43,101.45,101.35,101.36,14417.0,99.696,99.7157,99.6174,99.6272,14417.0
2024-09-30 11:20:00,101.38,101.41,101.33,101.34,37287.0,99.6469,99.6764,99.5977,99.6076,37287.0
2024-09-30 11:30:00,101.35,101.52,101.32,101.47,50789.0,99.6174,99.7845,99.5879,99.7354,50789.0
2024-09-30 11:40:00,101.46,101.61,101.46,101.6,27719.0,99.7255,99.873,99.7255,99.8631,27719.0
2024-09-30 11:50:00,101.58,101.64,101.51,101.59,25261.0,99.8435,99.9024,99.7747,99.8533,25261.0
2024-09-30 12:00:00,101.6,101.62,101.52,101.54,24852.0,99.8631,99.8828,99.7845,99.8042,24852.0
2024-09-30 12:10:00,101.56,101.63,101.52,101.6,22826.0,99.8238,99.8926,99.7845,99.8631,22826.0
2024-09-30 12:20:00,101.59,101.71,101.59,101.69,33162.0,99.8533,99.9712,99.8533,99.9516,33162.0
2024-09-30 12:30:00,101.69,101.73,101.65,101.71,83125.0,99.9516,99.9909,99.9123,99.9712,83125.0
2024-09-30 12:40:00,101.7,101.7,101.57,101.6,37098.0,99.9614,99.9614,99.8336,99.8631,37098.0
2024-09-30 12:50:00,101.61,101.65,101.58,101.63,29209.0,99.873,99.9123,99.8435,99.8926,29209.0
2024-09-30 13:00:00,101.62,101.65,101.55,101.64,48564.0,99.8828,99.9123,99.814,99.9024,48564.0
2024-09-30 13:10:00,101.64,101.69,101.58,101.68,29003.0,99.9024,99.9516,99.8435,99.9418,29003.0
2024-09-30 13:20:00,101.68,101.71,101.62,101.62,26957.0,99.9418,99.9712,99.8828,99.8828,26957.0
2024-09-30 13:30:00,101.61,101.64,101.56,101.63,17991.0,99.873,99.9024,99.8238,99.8926,17991.0
2024-09-30 13:40:00,101.63,101.69,101.62,101.65,17496.0,99.8926,99.9516,99.8828,99.9123,17496.0
2024-09-30 13:50:00,101.66,101.67,101.54,101.56,42487.0,99.9221,99.9319,99.8042,99.8238,42487.0
2024-09-30 14:00:00,101.55,101.56,101.35,101.42,47876.0,99.814,99.8238,99.6174,99.6862,47876.0
2024-09-30 14:10:00,101.41,101.41,101.08,101.08,64880.0,99.6764,99.6764,99.352,99.352,64880.0
2024-09-30 14:20:00,101.08,101.1,100.89,101.03,44151.0,99.352,99.3717,99.1653,99.3029,44151.0
2024-09-30 14:30:00,101.02,101.21,100.96,101.13,42538.0,99.293,99.4798,99.2341,99.4012,42538.0
2024-09-30 14:40:00,101.13,101.24,101.13,101.18,33630.0,99.4012,99.5093,99.4012,99.4503,33630.0
2024-09-30 14:50:00,101.19,101.2,101.05,101.07,34023.0,99.4601,99.47,99.3225,99.3422,34023.0
2024-09-30 15:00:00,101.06,101.1,100.98,101.07,74836.0,99.3324,99.3717,99.2537,99.3422,74836.0
2024-09-30 15:10:00,101.07,101.11,100.98,101.11,41040.0,99.3422,99.3815,99.2537,99.3815,41040.0
2024-09-30 15:20:00,101.1,101.13,101.05,101.1,40622.0,99.3717,99.4012,99.3225,99.3717,40622.0
2024-09-30 15:30:00,101.09,101.35,101.07,101.34,106241.0,99.3618,99.6174,99.3422,99.6076,106241.0
2024-09-30 15:40:00,101.34,101.58,101.33,101.57,136958.0,99.6076,99.8435,99.5977,99.8336,136958.0
2024-09-30 15:50:00,101.57,101.98,101.52,101.9,798105.0,99.8336,100.2366,99.7845,100.158,798105.0
2024-10-01 09:30:00,102.16,102.32,101.33,101.42,245636.0,100.4136,100.5708,99.5977,99.6862,245636.0
2024-10-01 09:40:00,101.41,101.6,101.12,101.25,268600.0,99.6764,99.8631,99.3913,99.5191,268600.0
2024-10-01 09:50:00,101.26,101.4,101.06,101.13,126410.0,99.5289,99.6665,99.3324,99.4012,126410.0
2024-10-01 10:00:00,101.11,101.25,100.95,100.98,164786.0,99.3815,99.5191,99.2242,99.2537,164786.0
2024-10-01 10:10:00,100.98,101.09,100.88,101.07,55441.0,99.2537,99.3618,99.1554,99.3422,55441.0
2024-10-01 10:20:00,101.07,101.33,101.06,101.3,107018.0,99.3422,99.5977,99.3324,99.5683,107018.0
2024-10-01 10:30:00,101.31,101.53,101.16,101.44,226916.0,99.5781,99.7943,99.4307,99.7059,226916.0
2024-10-01 10:40:00,101.43,101.51,101.19,101.22,110628.0,99.696,99.7747,99.4601,99.4896,110628.0
2024-10-01 10:50:00,101.19,101.28,101.1,101.28,72479.0,99.4601,99.5486,99.3717,99.5486,72479.0
2024-10-01 11:00:00,101.27,101.29,101.0,101.0,82212.0,99.5388,99.5584,99.2734,99.2734,82212.0
2024-10-01 11:10:00,100.98,101.18,100.97,101.18,68621.0,99.2537,99.4503,99.2439,99.4503,68621.0
2024-10-01 11:20:00,101.2,101.38,101.19,101.38,259781.0,99.47,99.6469,99.4601,99.6469,259781.0
2024-10-01 11:30:00,101.38,101.48,101.28,101.46,298962.0,99.6469,99.7452,99.5486,99.7255,298962.0
2024-10-01 11:40:00,101.46,101.49,101.32,101.36,67155.0,99.7255,99.755,99.5879,99.6272,67155.0
2024-10-01 11:50:00,101.35,101.41,101.2,101.21,55633.0,99.6174,99.6764,99.47,99.4798,55633.0
2024-10-01 12:00:00,101.21,101.23,101.1,101.18,37595.0,99.4798,99.4995,99.3717,99.4503,37595.0
2024-10-01 12:10:00,101.17,101.22,101.1,101.15,45080.0,99.4405,99.4896,99.3717,99.4208,45080.0
2024-10-01 12:20:00,101.15,101.16,101.05,101.13,28083.0,99.4208,99.4307,99.3225,99.4012,28083.0
2024-10-01 12:30:00,101.11,101.15,100.93,101.06,75822.0,99.3815,99.4208,99.2046,99.3324,75822.0
2024-10-01 12:40:00,101.07,101.11,100.86,100.95,43846.0,99.3422,99.3815,99.1358,99.2242,43846.0
2024-10-01 12:50:00,100.97,101.17,100.97,101.06,26754.0,99.2439,99.4405,99.2439,99.3324,26754.0
2024-10-01 13:00:00,101.06,101.07,100.95,100.99,78341.0,99.3324,99.3422,99.2242,99.2636,78341.0
2024-10-01 13:10:00,101.0,101.0,100.8,100.83,86554.0,99.2734,99.2734,99.0768,99.1063,86554.0
2024-10-01 13:20:00,100.86,100.88,100.79,100.87,24065.0,99.1358,99.1554,99.067,99.1456,24065.0
2024-10-01 13:30:00,100.86,101.01,100.85,100.98,42201.0,99.1358,99.2832,99.126,99.2537,42201.0
2024-10-01 13:40:00,100.95,101.04,100.91,100.93,43673.0,99.2242,99.3127,99.1849,99.2046,43673.0
2024-10-01 13:50:00,100.92,101.06,100.85,101.03,29931.0,99.1948,99.3324,99.126,99.3029,29931.0
2024-10-01 14:00:00,101.04,101.1,101.01,101.08,181113.0,99.3127,99.3717,99.2832,99.352,181113.0
2024-10-01 14:10:00,101.08,101.17,101.04,101.12,51963.0,99.352,99.4405,99.3127,99.3913,51963.0
2024-10-01 14:20:00,101.13,101.15,101.03,101.13,152296.0,99.4012,99.4208,99.3029,99.4012,152296.0
2024-10-01 14:30:00,101.14,101.4,101.13,101.4,87884.0,99.411,99.6665,99.4012,99.6665,87884.0
2024-10-01 14:40:00,101.4,101.52,101.38,101.49,136639.0,99.6665,99.7845,99.6469,99.755,136639.0
2024-10-01 14:50:00,101.49,101.63,101.47,101.61,754089.0,99.755,99.8926,99.7354,99.873,754089.0
2024-10-01 15:00:00,101.59,101.59,101.43,101.43,64921.0,99.8533,99.8533,99.696,99.696,64921.0
2024-10-01 15:10:00,101.45,101.45,101.26,101.34,411024.0,99.7157,99.7157,99.5289,99.6076,411024.0
2024-10-01 15:20:00,101.34,101.48,101.32,101.36,232172.0,99.6076,99.7452,99.5879,99.6272,232172.0
2024-10-01 15:30:00,101.35,101.45,101.17,101.25,772605.0,99.6174,99.7157,99.4405,99.5191,772605.0
2024-10-01 15:40:00,101.27,101.36,101.25,101.32,318477.0,99.5388,99.6272,99.5191,99.5879,318477.0
2024-10-01 15:50:00,101.32,101.34,101.19,101.27,1268562.0,99.5879,99.6076,99.4601,99.5388,1268562.0
2024-10-02 09:30:00,100.39,100.6,100.16,100.24,454006.0,98.6738,98.8802,98.4477,98.5264,454006.0
2024-10-02 09:40:00,100.25,100.73,100.21,100.72,225928.0,98.5362,99.008,98.4969,98.9982,225928.0
2024-10-02 09:50:00,100.73,100.96,100.62,100.63,130128.0,99.008,99.2341,98.8999,98.9097,130128.0
2024-10-02 10:00:00,100.61,100.9,100.57,100.67,128510.0,98.8901,99.1751,98.8507,98.949,128510.0
2024-10-02 10:10:00,100.69,100.79,100.53,100.58,111886.0,98.9687,99.067,98.8114,98.8606,111886.0
2024-10-02 10:20:00,100.6,100.63,100.32,100.37,232011.0,98.8802,98.9097,98.605,98.6542,232011.0
2024-10-02 10:30:00,100.37,100.5,100.24,100.28,183127.0,98.6542,98.7819,98.5264,98.5657,183127.0
2024-10-02 10:40:00,100.28,100.36,100.25,100.32,77661.0,98.5657,98.6443,98.5362,98.605,77661.0
2024-10-02 10:50:00,100.34,100.53,100.29,100.41,79437.0,98.6247,98.8114,98.5755,98.6935,79437.0
2024-10-02 11:00:00,100.4,100.56,100.36,100.37,46175.0,98.6836,98.8409,98.6443,98.6542,46175.0
2024-10-02 11:10:00,100.37,100.45,100.21,100.4,68871.0,98.6542,98.7328,98.4969,98.6836,68871.0
2024-10-02 11:20:00,100.4,100.5,100.32,100.49,107154.0,98.6836,98.7819,98.605,98.7721,107154.0
2024-10-02 11:30:00,100.49,100.54,100.34,100.39,58024.0,98.7721,98.8213,98.6247,98.6738,58024.0
2024-10-02 11:40:00,100.38,100.46,100.32,100.35,30313.0,98.664,98.7426,98.605,98.6345,30313.0
2024-10-02 11:50:00,100.36,100.45,100.33,100.41,48397.0,98.6443,98.7328,98.6148,98.6935,48397.0
2024-10-02 12:00:00,100.41,100.47,100.35,100.43,69999.0,98.6935,98.7524,98.6345,98.7131,69999.0
2024-10-02 12:10:00,100.42,100.45,100.29,100.31,27438.0,98.7033,98.7328,98.5755,98.5952,27438.0
2024-10-02 12:20:00,100.3,100.41,100.3,100.4,23737.0,98.5854,98.6935,98.5854,98.6836,23737.0
2024-10-02 12:30:00,100.38,100.44,100.36,100.44,24849.0,98.664,98.723,98.6443,98.723,24849.0
2024-10-02 12:40:00,100.45,100.46,100.36,100.44,23169.0,98.7328,98.7426,98.6443,98.723,23169.0
2024-10-02 12:50:00,100.44,100.44,100.32,100.38,94494.0,98.723,98.723,98.605,98.664,94494.0
2024-10-02 13:00:00,100.37,100.39,100.3,100.32,79999.0,98.6542,98.6738,98.5854,98.605,79999.0
2024-10-02 13:10:00,100.31,100.37,100.22,100.37,24163.0,98.5952,98.6542,98.5067,98.6542,24163.0
2024-10-02 13:20:00,100.36,100.53,100.35,100.45,22542.0,98.6443,98.8114,98.6345,98.7328,22542.0
2024-10-02 13:30:00,100.44,100.47,100.38,100.44,23595.0,98.723,98.7524,98.664,98.723,23595.0
2024-10-02 13:40:00,100.45,100.64,100.44,100.61,75739.0,98.7328,98.9195,98.723,98.8901,75739.0
2024-10-02 13:50:00,100.61,100.67,100.59,100.63,52988.0,98.8901,98.949,98.8704,98.9097,52988.0
2024-10-02 14:00:00,100.62,100.66,100.59,100.59,49266.0,98.8999,98.9392,98.8704,98.8704,49266.0
2024-10-02 14:10:00,100.6,100.71,100.59,100.7,20925.0,98.8802,98.9883,98.8704,98.9785,20925.0
2024-10-02 14:20:00,100.7,100.7,100.59,100.66,39570.0,98.9785,98.9785,98.8704,98.9392,39570.0
2024-10-02 14:30:00,100.67,100.67,100.47,100.52,45688.0,98.949,98.949,98.7524,98.8016,45688.0
2024-10-02 14:40:00,100.51,100.66,100.51,100.66,49447.0,98.7918,98.9392,98.7918,98.9392,49447.0
2024-10-02 14:50:00,100.66,100.76,100.66,100.73,20964.0,98.9392,99.0375,98.9392,99.008,20964.0
2024-10-02 15:00:00,100.72,100.76,100.69,100.76,34044.0,98.9982,99.0375,98.9687,99.0375,34044.0
2024-10-02 15:10:00,100.76,100.78,100.64,100.67,53571.0,99.0375,99.0571,98.9195,98.949,53571.0
2024-10-02 15:20:00,100.66,100.7,100.57,100.69,124904.0,98.9392,98.9785,98.8507,98.9687,124904.0
2024-10-02 15:30:00,100.69,100.75,100.59,100.73,83579.0,98.9687,99.0277,98.8704,99.008,83579.0
2024-10-02 15:40:00,100.74,100.84,100.72,100.76,131799.0,99.0178,99.1161,98.9982,99.0375,131799.0
2024-10-02 15:50:00,100.76,100.89,100.74,100.84,754768.0,99.0375,99.1653,99.0178,99.1161,754768.0
2024-10-03 09:30:00,100.52,100.78,100.14,100.16,86346.0,98.8016,99.0571,98.4281,98.4477,86346.0
2024-10-03 09:40:00,100.09,100.46,100.04,100.27,146013.0,98.3789,98.7426,98.3298,98.5559,146013.0
2024-10-03 09:50:00,100.28,100.29,99.99,100.09,97962.0,98.5657,98.5755,98.2807,98.3789,97962.0
2024-10-03 10:00:00,100.12,100.26,99.99,100.09,155239.0,98.4084,98.546,98.2807,98.3789,155239.0
2024-10-03 10:10:00,100.12,100.17,99.75,99.96,190749.0,98.4084,98.4576,98.0448,98.2512,190749.0
2024-10-03 10:20:00,100.0,100.06,99.74,99.93,84197.0,98.2905,98.3495,98.0349,98.2217,84197.0
2024-10-03 10:30:00,99.93,100.06,99.84,100.04,48372.0,98.2217,98.3495,98.1332,98.3298,48372.0
2024-10-03 10:40:00,100.04,100.04,99.74,99.93,38016.0,98.3298,98.3298,98.0349,98.2217,38016.0
2024-10-03 10:50:00,99.94,100.02,99.82,99.82,47407.0,98.2315,98.3101,98.1136,98.1136,47407.0
2024-10-03 11:00:00,99.81,100.0,99.67,99.95,72651.0,98.1037,98.2905,97.9661,98.2413,72651.0
2024-10-03 11:10:00,99.96,99.97,99.84,99.94,47127.0,98.2512,98.261,98.1332,98.2315,47127.0
2024-10-03 11:20:00,99.94,99.97,99.79,99.81,40040.0,98.2315,98.261,98.0841,98.1037,40040.0
2024-10-03 11:30:00,99.82,99.87,99.78,99.8,27919.0,98.1136,98.1627,98.0742,98.0939,27919.0
2024-10-03 11:40:00,99.8,99.95,99.8,99.86,49605.0,98.0939,98.2413,98.0939,98.1529,49605.0
2024-10-03 11:50:00,99.86,99.94,99.79,99.83,28103.0,98.1529,98.2315,98.0841,98.1234,28103.0
2024-10-03 12:00:00,99.83,100.1,99.82,100.04,285232.0,98.1234,98.3888,98.1136,98.3298,285232.0
2024-10-03 12:10:00,100.04,100.19,100.02,100.16,173981.0,98.3298,98.4772,98.3101,98.4477,173981.0
2024-10-03 12:20:00,100.17,100.18,100.07,100.08,38741.0,98.4576,98.4674,98.3593,98.3691,38741.0
2024-10-03 12:30:00,100.06,100.1,99.94,99.95,41231.0,98.3495,98.3888,98.2315,98.2413,41231.0
2024-10-03 12:40:00,99.93,99.95,99.67,99.7,67200.0,98.2217,98.2413,97.9661,97.9956,67200.0
2024-10-03 12:50:00,99.7,99.87,99.63,99.81,92352.0,97.9956,98.1627,97.9268,98.1037,92352.0
2024-10-03 13:00:00,99.8,99.85,99.76,99.82,62291.0,98.0939,98.143,98.0546,98.1136,62291.0
2024-10-03 13:10:00,99.83,99.86,99.73,99.73,38425.0,98.1234,98.1529,98.0251,98.0251,38425.0
2024-10-03 13:20:00,99.7,99.91,99.7,99.73,60611.0,97.9956,98.202,97.9956,98.0251,60611.0
2024-10-03 13:30:00,99.72,99.89,99.71,99.81,22843.0,98.0153,98.1824,98.0054,98.1037,22843.0
2024-10-03 13:40:00,99.82,99.9,99.75,99.87,20672.0,98.1136,98.1922,98.0448,98.1627,20672.0
2024-10-03 13:50:00,99.87,99.91,99.82,99.83,19868.0,98.1627,98.202,98.1136,98.1234,19868.0
2024-10-03 14:00:00,99.82,99.84,99.75,99.8,59112.0,98.1136,98.1332,98.0448,98.0939,59112.0
2024-10-03 14:10:00,99.8,99.9,99.75,99.88,44289.0,98.0939,98.1922,98.0448,98.1725,44289.0
2024-10-03 14:20:00,99.91,99.95,99.8,99.91,14957.0,98.202,98.2413,98.0939,98.202,14957.0
2024-10-03 14:30:00,99.9,99.95,99.83,99.95,31372.0,98.1922,98.2413,98.1234,98.2413,31372.0
2024-10-03 14:40:00,99.95,99.96,99.86,99.86,13826.0,98.2413,98.2512,98.1529,98.1529,13826.0
2024-10-03 14:50:00,99.86,99.93,99.8,99.8,16311.0,98.1529,98.2217,98.0939,98.0939,16311.0
2024-10-03 15:00:00,99.81,99.84,99.77,99.78,22957.0,98.1037,98.1332,98.0644,98.0742,22957.0
2024-10-03 15:10:00,99.79,99.84,99.74,99.81,30711.0,98.0841,98.1332,98.0349,98.1037,30711.0
2024-10-03 15:20:00,99.81,99.93,99.8,99.9,49690.0,98.1037,98.2217,98.0939,98.1922,49690.0
2024-10-03 15:30:00,99.89,99.97,99.86,99.97,40273.0,98.1824,98.261,98.1529,98.261,40273.0
2024-10-03 15:40:00,99.97,99.97,99.86,99.94,85866.0,98.261,98.261,98.1529,98.2315,85866.0
2024-10-03 15:50:00,99.94,100.0,99.87,99.95,466874.0,98.2315,98.2905,98.1627,98.2413,466874.0
2024-10-04 09:30:00,99.39,99.67,98.94,99.51,603800.0,97.6909,97.9661,97.2486,97.8089,603800.0
2024-10-04 09:40:00,99.52,99.61,99.27,99.3,117281.0,97.8187,97.9071,97.573,97.6024,117281.0
2024-10-04 09:50:00,99.3,99.35,98.95,99.05,100245.0,97.6024,97.6516,97.2584,97.3567,100245.0
2024-10-04 10:00:00,99.04,99.34,99.04,99.12,235070.0,97.3469,97.6418,97.3469,97.4255,235070.0
2024-10-04 10:10:00,99.12,99.27,98.97,99.17,133820.0,97.4255,97.573,97.2781,97.4747,133820.0
2024-10-04 10:20:00,99.17,99.17,98.74,98.81,67327.0,97.4747,97.4747,97.052,97.1208,67327.0
2024-10-04 10:30:00,98.81,98.97,98.48,98.57,233761.0,97.1208,97.2781,96.7965,96.8849,233761.0
2024-10-04 10:40:00,98.57,98.81,98.54,98.68,95787.0,96.8849,97.1208,96.8554,96.993,95787.0
2024-10-04 10:50:00,98.68,98.91,98.67,98.87,144910.0,96.993,97.2191,96.9832,97.1798,144910.0
2024-10-04 11:00:00,98.87,99.03,98.85,98.93,190561.0,97.1798,97.3371,97.1601,97.2388,190561.0
2024-10-04 11:10:00,98.94,98.99,98.82,98.86,37756.0,97.2486,97.2977,97.1307,97.17,37756.0
2024-10-04 11:20:00,98.84,98.84,98.62,98.71,61584.0,97.1503,97.1503,96.9341,97.0225,61584.0
2024-10-04 11:30:00,98.71,98.86,98.68,98.81,60340.0,97.0225,97.17,96.993,97.1208,60340.0
2024-10-04 11:40:00,98.83,98.88,98.75,98.8,109957.0,97.1405,97.1896,97.0619,97.111,109957.0
2024-10-04 11:50:00,98.79,98.94,98.78,98.86,76816.0,97.1012,97.2486,97.0913,97.17,76816.0
2024-10-04 12:00:00,98.87,99.16,98.87,99.02,87859.0,97.1798,97.4648,97.1798,97.3272,87859.0
2024-10-04 12:10:00,99.03,99.11,98.98,99.02,93720.0,97.3371,97.4157,97.2879,97.3272,93720.0
2024-10-04 12:20:00,99.02,99.05,98.8,98.81,66380.0,97.3272,97.3567,97.111,97.1208,66380.0
2024-10-04 12:30:00,98.81,99.08,98.8,99.04,45179.0,97.1208,97.3862,97.111,97.3469,45179.0
2024-10-04 12:40:00,99.04,99.16,99.0,99.11,55257.0,97.3469,97.4648,97.3076,97.4157,55257.0
2024-10-04 12:50:00,99.13,99.19,99.06,99.16,20509.0,97.4354,97.4943,97.3666,97.4648,20509.0
2024-10-04 13:00:00,99.16,99.24,99.14,99.2,48488.0,97.4648,97.5435,97.4452,97.5042,48488.0
2024-10-04 13:10:00,99.2,99.31,99.18,99.29,21880.0,97.5042,97.6123,97.4845,97.5926,21880.0
2024-10-04 13:20:00,99.3,99.35,99.25,99.26,30893.0,97.6024,97.6516,97.5533,97.5631,30893.0
2024-10-04 13:30:00,99.26,99.34,99.12,99.29,48045.0,97.5631,97.6418,97.4255,97.5926,48045.0
2024-10-04 13:40:00,99.29,99.39,99.27,99.28,29855.0,97.5926,97.6909,97.573,97.5828,29855.0
2024-10-04 13:50:00,99.3,99.32,99.15,99.17,21574.0,97.6024,97.6221,97.455,97.4747,21574.0
2024-10-04 14:00:00,99.18,99.21,99.07,99.12,48102.0,97.4845,97.514,97.3764,97.4255,48102.0
2024-10-04 14:10:00,99.12,99.12,99.02,99.09,50157.0,97.4255,97.4255,97.3272,97.396,50157.0
2024-10-04 14:20:00,99.11,99.25,99.11,99.23,25427.0,97.4157,97.5533,97.4157,97.5336,25427.0
2024-10-04 14:30:00,99.23,99.35,99.19,99.33,76380.0,97.5336,97.6516,97.4943,97.6319,76380.0
2024-10-04 14:40:00,99.34,99.4,99.27,99.32,21826.0,97.6418,97.7007,97.573,97.6221,21826.0
2024-10-04 14:50:00,99.33,99.35,99.25,99.29,29659.0,97.6319,97.6516,97.5533,97.5926,29659.0
2024-10-04 15:00:00,99.28,99.28,99.16,99.22,36296.0,97.5828,97.5828,97.4648,97.5238,36296.0
2024-10-04 15:10:00,99.23,99.27,99.21,99.26,39501.0,97.5336,97.573,97.514,97.5631,39501.0
2024-10-04 15:20:00,99.26,99.34,99.25,99.31,37498.0,97.5631,97.6418,97.5533,97.6123,37498.0
2024-10-04 15:30:00,99.31,99.4,99.22,99.4,82776.0,97.6123,97.7007,97.5238,97.7007,82776.0
2024-10-04 15:40:00,99.4,99.43,99.23,99.36,92542.0,97.7007,97.7302,97.5336,97.6614,92542.0
2024-10-04 15:50:00,99.37,99.46,99.33,99.34,567327.0,97.6713,97.7597,97.6319,97.6418,567327.0
2024-10-07 09:30:00,98.87,98.87,98.23,98.48,160685.0,97.1798,97.1798,96.5507,96.7965,160685.0
2024-10-07 09:40:00,98.48,98.6,98.34,98.41,96555.0,96.7965,96.9144,96.6589,96.7277,96555.0
2024-10-07 09:50:00,98.44,98.64,98.38,98.47,58714.0,96.7572,96.9537,96.6982,96.7866,58714.0
2024-10-07 10:00:00,98.5,98.61,98.4,98.58,92417.0,96.8161,96.9242,96.7178,96.8948,92417.0
2024-10-07 10:10:00,98.58,98.78,98.56,98.63,93025.0,96.8948,97.0913,96.8751,96.9439,93025.0
2024-10-07 10:20:00,98.62,98.68,98.53,98.53,73187.0,96.9341,96.993,96.8456,96.8456,73187.0
2024-10-07 10:30:00,98.52,98.6,98.44,98.48,184753.0,96.8358,96.9144,96.7572,96.7965,184753.0
2024-10-07 10:40:00,98.51,98.51,98.37,98.49,85600.0,96.826,96.826,96.6883,96.8063,85600.0
2024-10-07 10:50:00,98.49,98.57,98.42,98.47,56358.0,96.8063,96.8849,96.7375,96.7866,56358.0
2024-10-07 11:00:00,98.46,98.66,98.4,98.6,49180.0,96.7768,96.9734,96.7178,96.9144,49180.0
2024-10-07 11:10:00,98.61,98.63,98.51,98.54,20251.0,96.9242,96.9439,96.826,96.8554,20251.0
2024-10-07 11:20:00,98.52,98.57,98.48,98.52,36483.0,96.8358,96.8849,96.7965,96.8358,36483.0
2024-10-07 11:30:00,98.52,98.54,98.45,98.48,18953.0,96.8358,96.8554,96.767,96.7965,18953.0
2024-10-07 11:40:00,98.49,98.5,98.35,98.42,50876.0,96.8063,96.8161,96.6687,96.7375,50876.0
2024-10-07 11:50:00,98.42,98.44,98.28,98.35,42503.0,96.7375,96.7572,96.5999,96.6687,42503.0
2024-10-07 12:00:00,98.35,98.47,98.26,98.47,64469.0,96.6687,96.7866,96.5802,96.7866,64469.0
2024-10-07 12:10:00,98.46,98.49,98.39,98.44,45916.0,96.7768,96.8063,96.708,96.7572,45916.0
2024-10-07 12:20:00,98.43,98.56,98.42,98.5,46467.0,96.7473,96.8751,96.7375,96.8161,46467.0
2024-10-07 12:30:00,98.5,98.52,98.45,98.45,36345.0,96.8161,96.8358,96.767,96.767,36345.0
2024-10-07 12:40:00,98.45,98.48,98.35,98.46,41326.0,96.767,96.7965,96.6687,96.7768,41326.0
2024-10-07 12:50:00,98.47,98.56,98.44,98.54,76429.0,96.7866,96.8751,96.7572,96.8554,76429.0
2024-10-07 13:00:00,98.54,98.54,98.4,98.44,34722.0,96.8554,96.8554,96.7178,96.7572,34722.0
2024-10-07 13:10:00,98.45,98.57,98.45,98.52,52637.0,96.767,96.8849,96.767,96.8358,52637.0
2024-10-07 13:20:00,98.53,98.58,98.46,98.51,17581.0,96.8456,96.8948,96.7768,96.826,17581.0
2024-10-07 13:30:00,98.48,98.54,98.45,98.49,59160.0,96.7965,96.8554,96.767,96.8063,59160.0
2024-10-07 13:40:00,98.5,98.52,98.46,98.47,16277.0,96.8161,96.8358,96.7768,96.7866,16277.0
2024-10-07 13:50:00,98.46,98.5,98.4,98.46,26686.0,96.7768,96.8161,96.7178,96.7768,26686.0
2024-10-07 14:00:00,98.46,98.46,98.37,98.4,46817.0,96.7768,96.7768,96.6883,96.7178,46817.0
2024-10-07 14:10:00,98.41,98.49,98.34,98.36,21904.0,96.7277,96.8063,96.6589,96.6785,21904.0
2024-10-07 14:20:00,98.34,98.43,98.33,98.35,28405.0,96.6589,96.7473,96.649,96.6687,28405.0
2024-10-07 14:30:00,98.35,98.35,98.12,98.2,166812.0,96.6687,96.6687,96.4426,96.5213,166812.0
2024-10-07 14:40:00,98.2,98.32,98.05,98.12,108466.0,96.5213,96.6392,96.3738,96.4426,108466.0
2024-10-07 14:50:00,98.11,98.23,98.07,98.16,64077.0,96.4328,96.5507,96.3935,96.4819,64077.0
2024-10-07 15:00:00,98.19,98.39,98.16,98.37,88470.0,96.5114,96.708,96.4819,96.6883,88470.0
2024-10-07 15:10:00,98.37,98.45,98.3,98.44,140461.0,96.6883,96.767,96.6195,96.7572,140461.0
2024-10-07 15:20:00,98.44,98.53,98.42,98.5,121825.0,96.7572,96.8456,96.7375,96.8161,121825.0
2024-10-07 15:30:00,98.48,98.5,98.33,98.4,103343.0,96.7965,96.8161,96.649,96.7178,103343.0
2024-10-07 15:40:00,98.4,98.57,98.34,98.55,175176.0,96.7178,96.8849,96.6589,96.8653,175176.0
2024-10-07 15:50:00,98.55,98.69,98.49,98.53,749550.0,96.8653,97.0029,96.8063,96.8456,749550.0
2024-10-08 09:30:00,98.93,99.17,98.5,98.62,261047.0,97.2388,97.4747,96.8161,96.9341,261047.0
2024-10-08 09:40:00,98.61,98.7,98.49,98.59,94323.0,96.9242,97.0127,96.8063,96.9046,94323.0
2024-10-08 09:50:00,98.61,98.75,98.52,98.6,70073.0,96.9242,97.0619,96.8358,96.9144,70073.0
2024-10-08 10:00:00,98.59,98.77,98.5,98.68,74436.0,96.9046,97.0815,96.8161,96.993,74436.0
2024-10-08 10:10:00,98.66,98.66,98.44,98.64,58359.0,96.9734,96.9734,96.7572,96.9537,58359.0
2024-10-08 10:20:00,98.63,98.74,98.59,98.65,66551.0,96.9439,97.052,96.9046,96.9636,66551.0
2024-10-08 10:30:00,98.64,98.7,98.5,98.52,68253.0,96.9537,97.0127,96.8161,96.8358,68253.0
2024-10-08 10:40:00,98.52,98.82,98.41,98.59,278154.0,96.8358,97.1307,96.7277,96.9046,278154.0
2024-10-08 10:50:00,98.59,98.6,98.46,98.5,49542.0,96.9046,96.9144,96.7768,96.8161,49542.0
2024-10-08 11:00:00,98.49,98.66,98.45,98.64,79416.0,96.8063,96.9734,96.767,96.9537,79416.0
2024-10-08 11:10:00,98.65,98.67,98.56,98.63,30707.0,96.9636,96.9832,96.8751,96.9439,30707.0
2024-10-08 11:20:00,98.64,98.66,98.57,98.63,34190.0,96.9537,96.9734,96.8849,96.9439,34190.0
2024-10-08 11:30:00,98.63,98.68,98.48,98.48,66682.0,96.9439,96.993,96.7965,96.7965,66682.0
2024-10-08 11:40:00,98.48,98.53,98.47,98.5,34004.0,96.7965,96.8456,96.7866,96.8161,34004.0
2024-10-08 11:50:00,98.5,98.65,98.45,98.64,63856.0,96.8161,96.9636,96.767,96.9537,63856.0
2024-10-08 12:00:00,98.64,98.76,98.62,98.71,53762.0,96.9537,97.0717,96.9341,97.0225,53762.0
2024-10-08 12:10:00,98.7,98.74,98.57,98.58,35465.0,97.0127,97.052,96.8849,96.8948,35465.0
2024-10-08 12:20:00,98.58,98.72,98.57,98.69,23350.0,96.8948,97.0324,96.8849,97.0029,23350.0
2024-10-08 12:30:00,98.68,98.79,98.67,98.78,92047.0,96.993,97.1012,96.9832,97.0913,92047.0
2024-10-08 12:40:00,98.79,98.81,98.64,98.67,92107.0,97.1012,97.1208,96.9537,96.9832,92107.0
2024-10-08 12:50:00,98.68,98.71,98.62,98.7,62928.0,96.993,97.0225,96.9341,97.0127,62928.0
2024-10-08 13:00:00,98.7,98.7,98.41,98.42,34590.0,97.0127,97.0127,96.7277,96.7375,34590.0
2024-10-08 13:10:00,98.41,98.52,98.39,98.43,70178.0,96.7277,96.8358,96.708,96.7473,70178.0
2024-10-08 13:20:00,98.44,98.6,98.43,98.59,95941.0,96.7572,96.9144,96.7473,96.9046,95941.0
2024-10-08 13:30:00,98.58,98.63,98.55,98.55,15204.0,96.8948,96.9439,96.8653,96.8653,15204.0
2024-10-08 13:40:00,98.57,98.62,98.53,98.54,63896.0,96.8849,96.9341,96.8456,96.8554,63896.0
2024-10-08 13:50:00,98.53,98.65,98.52,98.65,27876.0,96.8456,96.9636,96.8358,96.9636,27876.0
2024-10-08 14:00:00,98.65,98.73,98.65,98.67,21342.0,96.9636,97.0422,96.9636,96.9832,21342.0
2024-10-08 14:10:00,98.67,98.69,98.61,98.65,22747.0,96.9832,97.0029,96.9242,96.9636,22747.0
2024-10-08 14:20:00,98.65,98.68,98.59,98.59,18709.0,96.9636,96.993,96.9046,96.9046,18709.0
2024-10-08 14:30:00,98.59,98.67,98.56,98.66,17994.0,96.9046,96.9832,96.8751,96.9734,17994.0
2024-10-08 14:40:00,98.67,98.68,98.61,98.66,45468.0,96.9832,96.993,96.9242,96.9734,45468.0
2024-10-08 14:50:00,98.66,98.72,98.65,98.67,38806.0,96.9734,97.0324,96.9636,96.9832,38806.0
2024-10-08 15:00:00,98.67,98.7,98.58,98.66,83440.0,96.9832,97.0127,96.8948,96.9734,83440.0
2024-10-08 15:10:00,98.66,98.68,98.62,98.67,32578.0,96.9734,96.993,96.9341,96.9832,32578.0
2024-10-08 15:20:00,98.67,98.77,98.63,98.73,159692.0,96.9832,97.0815,96.9439,97.0422,159692.0
2024-10-08 15:30:00,98.73,98.87,98.7,98.83,237961.0,97.0422,97.1798,97.0127,97.1405,237961.0
2024-10-08 15:40:00,98.83,98.93,98.8,98.9,304821.0,97.1405,97.2388,97.111,97.2093,304821.0
2024-10-08 15:50:00,98.9,98.93,98.72,98.72,609492.0,97.2093,97.2388,97.0324,97.0324,609492.0
2024-10-09 09:30:00,98.54,98.72,98.35,98.65,190998.0,96.8554,97.0324,96.6687,96.9636,190998.0
2024-10-09 09:40:00,98.64,98.83,98.64,98.76,109940.0,96.9537,97.1405,96.9537,97.0717,109940.0
2024-10-09 09:50:00,98.75,98.85,98.68,98.73,78795.0,97.0619,97.1601,96.993,97.0422,78795.0
2024-10-09 10:00:00,98.72,98.76,98.63,98.65,35708.0,97.0324,97.0717,96.9439,96.9636,35708.0
2024-10-09 10:10:00,98.64,98.68,98.49,98.49,33513.0,96.9537,96.993,96.8063,96.8063,33513.0
2024-10-09 10:20:00,98.48,98.54,98.42,98.47,34560.0,96.7965,96.8554,96.7375,96.7866,34560.0
2024-10-09 10:30:00,98.45,98.47,98.33,98.37,41880.0,96.767,96.7866,96.649,96.6883,41880.0
2024-10-09 10:40:00,98.37,98.38,98.19,98.36,93968.0,96.6883,96.6982,96.5114,96.6785,93968.0
2024-10-09 10:50:00,98.34,98.46,98.32,98.42,43485.0,96.6589,96.7768,96.6392,96.7375,43485.0
2024-10-09 11:00:00,98.45,98.56,98.45,98.5,48461.0,96.767,96.8751,96.767,96.8161,48461.0
2024-10-09 11:10:00,98.52,98.63,98.52,98.54,15480.0,96.8358,96.9439,96.8358,96.8554,15480.0
2024-10-09 11:20:00,98.56,98.65,98.53,98.54,37296.0,96.8751,96.9636,96.8456,96.8554,37296.0
2024-10-09 11:30:00,98.53,98.6,98.53,98.56,35819.0,96.8456,96.9144,96.8456,96.8751,35819.0
2024-10-09 11:40:00,98.57,98.68,98.57,98.66,40312.0,96.8849,96.993,96.8849,96.9734,40312.0
2024-10-09 11:50:00,98.67,98.76,98.64,98.65,66708.0,96.9832,97.0717,96.9537,96.9636,66708.0
2024-10-09 12:00:00,98.64,98.71,98.56,98.71,16754.0,96.9537,97.0225,96.8751,97.0225,16754.0
2024-10-09 12:10:00,98.72,98.78,98.67,98.68,34631.0,97.0324,97.0913,96.9832,96.993,34631.0
2024-10-09 12:20:00,98.67,98.72,98.47,98.47,20979.0,96.9832,97.0324,96.7866,96.7866,20979.0
2024-10-09 12:30:00,98.45,98.55,98.4,98.53,23593.0,96.767,96.8653,96.7178,96.8456,23593.0
2024-10-09 12:40:00,98.52,98.54,98.47,98.47,15418.0,96.8358,96.8554,96.7866,96.7866,15418.0
2024-10-09 12:50:00,98.45,98.46,98.36,98.37,33841.0,96.767,96.7768,96.6785,96.6883,33841.0
2024-10-09 13:00:00,98.37,98.42,98.34,98.42,26898.0,96.6883,96.7375,96.6589,96.7375,26898.0
2024-10-09 13:10:00,98.42,98.53,98.41,98.53,39235.0,96.7375,96.8456,96.7277,96.8456,39235.0
2024-10-09 13:20:00,98.53,98.54,98.46,98.47,25429.0,96.8456,96.8554,96.7768,96.7866,25429.0
2024-10-09 13:30:00,98.46,98.54,98.44,98.51,23805.0,96.7768,96.8554,96.7572,96.826,23805.0
2024-10-09 13:40:00,98.52,98.57,98.5,98.55,18024.0,96.8358,96.8849,96.8161,96.8653,18024.0
2024-10-09 13:50:00,98.54,98.54,98.44,98.46,50361.0,96.8554,96.8554,96.7572,96.7768,50361.0
2024-10-09 14:00:00,98.44,98.53,98.43,98.47,14487.0,96.7572,96.8456,96.7473,96.7866,14487.0
2024-10-09 14:10:00,98.48,98.5,98.31,98.31,51341.0,96.7965,96.8161,96.6294,96.6294,51341.0
2024-10-09 14:20:00,98.31,98.38,98.29,98.31,18074.0,96.6294,96.6982,96.6097,96.6294,18074.0
2024-10-09 14:30:00,98.31,98.4,98.29,98.39,26580.0,96.6294,96.7178,96.6097,96.708,26580.0
2024-10-09 14:40:00,98.38,98.43,98.35,98.4,83003.0,96.6982,96.7473,96.6687,96.7178,83003.0
2024-10-09 14:50:00,98.39,98.43,98.34,98.4,28301.0,96.708,96.7473,96.6589,96.7178,28301.0
2024-10-09 15:00:00,98.4,98.43,98.33,98.37,34001.0,96.7178,96.7473,96.649,96.6883,34001.0
2024-10-09 15:10:00,98.38,98.48,98.37,98.47,27498.0,96.6982,96.7965,96.6883,96.7866,27498.0
2024-10-09 15:20:00,98.47,98.57,98.44,98.55,38772.0,96.7866,96.8849,96.7572,96.8653,38772.0
2024-10-09 15:30:00,98.56,98.67,98.53,98.61,64330.0,96.8751,96.9832,96.8456,96.9242,64330.0
2024-10-09 15:40:00,98.61,98.76,98.61,98.75,83958.0,96.9242,97.0717,96.9242,97.0619,83958.0
2024-10-09 15:50:00,98.74,98.87,98.74,98.82,444205.0,97.052,97.1798,97.052,97.1307,444205.0
2024-10-10 09:30:00,98.35,98.6,98.23,98.37,158245.0,96.6687,96.9144,96.5507,96.6883,158245.0
2024-10-10 09:40:00,98.41,98.76,98.4,98.76,114114.0,96.7277,97.0717,96.7178,97.0717,114114.0
2024-10-10 09:50:00,98.77,99.04,98.74,98.74,133971.0,97.0815,97.3469,97.052,97.052,133971.0
2024-10-10 10:00:00,98.74,98.87,98.67,98.73,83661.0,97.052,97.1798,96.9832,97.0422,83661.0
2024-10-10 10:10:00,98.72,98.8,98.46,98.47,31993.0,97.0324,97.111,96.7768,96.7866,31993.0
2024-10-10 10:20:00,98.47,98.57,98.26,98.32,83808.0,96.7866,96.8849,96.5802,96.6392,83808.0
2024-10-10 10:30:00,98.29,98.38,98.25,98.28,51690.0,96.6097,96.6982,96.5704,96.5999,51690.0
2024-10-10 10:40:00,98.26,98.28,98.09,98.1,42467.0,96.5802,96.5999,96.4131,96.423,42467.0
2024-10-10 10:50:00,98.08,98.21,98.01,98.08,137530.0,96.4033,96.5311,96.3345,96.4033,137530.0
2024-10-10 11:00:00,98.08,98.23,98.04,98.22,46479.0,96.4033,96.5507,96.364,96.5409,46479.0
2024-10-10 11:10:00,98.21,98.29,98.2,98.26,43507.0,96.5311,96.6097,96.5213,96.5802,43507.0
2024-10-10 11:20:00,98.24,98.28,98.18,98.22,56638.0,96.5606,96.5999,96.5016,96.5409,56638.0
2024-10-10 11:30:00,98.21,98.26,98.14,98.24,30019.0,96.5311,96.5802,96.4623,96.5606,30019.0
2024-10-10 11:40:00,98.25,98.29,98.19,98.2,27819.0,96.5704,96.6097,96.5114,96.5213,27819.0
2024-10-10 11:50:00,98.19,98.24,98.15,98.21,41729.0,96.5114,96.5606,96.4721,96.5311,41729.0
2024-10-10 12:00:00,98.2,98.25,98.16,98.22,53741.0,96.5213,96.5704,96.4819,96.5409,53741.0
2024-10-10 12:10:00,98.22,98.28,98.22,98.24,39258.0,96.5409,96.5999,96.5409,96.5606,39258.0
2024-10-10 12:20:00,98.25,98.27,98.18,98.23,31339.0,96.5704,96.5901,96.5016,96.5507,31339.0
2024-10-10 12:30:00,98.24,98.29,98.21,98.25,27298.0,96.5606,96.6097,96.5311,96.5704,27298.0
2024-10-10 12:40:00,98.24,98.24,97.94,97.94,93333.0,96.5606,96.5606,96.2657,96.2657,93333.0
2024-10-10 12:50:00,97.95,98.03,97.93,97.95,50478.0,96.2755,96.3542,96.2559,96.2755,50478.0
2024-10-10 13:00:00,97.95,97.98,97.88,97.91,96271.0,96.2755,96.305,96.2067,96.2362,96271.0
2024-10-10 13:10:00,97.9,97.95,97.84,97.91,19457.0,96.2264,96.2755,96.1674,96.2362,19457.0
2024-10-10 13:20:00,97.92,98.05,97.92,98.01,47787.0,96.246,96.3738,96.246,96.3345,47787.0
2024-10-10 13:30:00,98.01,98.08,97.94,97.98,23833.0,96.3345,96.4033,96.2657,96.305,23833.0
2024-10-10 13:40:00,97.99,98.04,97.94,97.98,28950.0,96.3148,96.364,96.2657,96.305,28950.0
2024-10-10 13:50:00,97.98,98.01,97.86,98.01,26503.0,96.305,96.3345,96.1871,96.3345,26503.0
2024-10-10 14:00:00,98.0,98.0,97.86,97.91,37094.0,96.3247,96.3247,96.1871,96.2362,37094.0
2024-10-10 14:10:00,97.93,98.0,97.87,97.89,33400.0,96.2559,96.3247,96.1969,96.2166,33400.0
2024-10-10 14:20:00,97.89,98.05,97.88,97.99,24172.0,96.2166,96.3738,96.2067,96.3148,24172.0
2024-10-10 14:30:00,97.98,97.98,97.87,97.92,37377.0,96.305,96.305,96.1969,96.246,37377.0
2024-10-10 14:40:00,97.93,97.96,97.86,97.94,27394.0,96.2559,96.2854,96.1871,96.2657,27394.0
2024-10-10 14:50:00,97.94,97.94,97.85,97.86,30883.0,96.2657,96.2657,96.1772,96.1871,30883.0
2024-10-10 15:00:00,97.86,97.9,97.77,97.84,94088.0,96.1871,96.2264,96.0986,96.1674,94088.0
2024-10-10 15:10:00,97.84,97.85,97.77,97.83,32516.0,96.1674,96.1772,96.0986,96.1576,32516.0
2024-10-10 15:20:00,97.83,97.84,97.74,97.79,46681.0,96.1576,96.1674,96.0691,96.1183,46681.0
2024-10-10 15:30:00,97.79,97.93,97.78,97.92,62188.0,96.1183,96.2559,96.1084,96.246,62188.0
2024-10-10 15:40:00,97.93,97.99,97.9,97.93,76242.0,96.2559,96.3148,96.2264,96.2559,76242.0
2024-10-10 15:50:00,97.94,98.15,97.94,98.05,308406.0,96.2657,96.4721,96.2657,96.3738,308406.0
2024-10-11 09:30:00,98.54,98.82,98.43,98.62,134818.0,96.8554,97.1307,96.7473,96.9341,134818.0
2024-10-11 09:40:00,98.63,98.65,98.36,98.38,73869.0,96.9439,96.9636,96.6785,96.6982,73869.0
2024-10-11 09:50:00,98.41,98.58,98.34,98.57,126838.0,96.7277,96.8948,96.6589,96.8849,126838.0
2024-10-11 10:00:00,98.57,98.83,98.57,98.63,62027.0,96.8849,97.1405,96.8849,96.9439,62027.0
2024-10-11 10:10:00,98.66,98.8,98.62,98.71,33391.0,96.9734,97.111,96.9341,97.0225,33391.0
2024-10-11 10:20:00,98.7,98.79,98.63,98.75,43122.0,97.0127,97.1012,96.9439,97.0619,43122.0
2024-10-11 10:30:00,98.75,98.75,98.52,98.6,64066.0,97.0619,97.0619,96.8358,96.9144,64066.0
2024-10-11 10:40:00,98.61,98.81,98.57,98.78,69890.0,96.9242,97.1208,96.8849,97.0913,69890.0
2024-10-11 10:50:00,98.79,98.8,98.69,98.72,29406.0,97.1012,97.111,97.0029,97.0324,29406.0
2024-10-11 11:00:00,98.7,98.77,98.61,98.73,28002.0,97.0127,97.0815,96.9242,97.0422,28002.0
2024-10-11 11:10:00,98.73,98.81,98.71,98.79,26456.0,97.0422,97.1208,97.0225,97.1012,26456.0
2024-10-11 11:20:00,98.79,98.8,98.72,98.76,34843.0,97.1012,97.111,97.0324,97.0717,34843.0
2024-10-11 11:30:00,98.76,98.99,98.75,98.98,53408.0,97.0717,97.2977,97.0619,97.2879,53408.0
2024-10-11 11:40:00,98.98,99.0,98.84,98.89,40031.0,97.2879,97.3076,97.1503,97.1995,40031.0
2024-10-11 11:50:00,98.87,98.89,98.81,98.85,29810.0,97.1798,97.1995,97.1208,97.1601,29810.0
2024-10-11 12:00:00,98.86,98.86,98.66,98.66,28152.0,97.17,97.17,96.9734,96.9734,28152.0
2024-10-11 12:10:00,98.67,98.73,98.64,98.65,38242.0,96.9832,97.0422,96.9537,96.9636,38242.0
2024-10-11 12:20:00,98.64,98.7,98.61,98.64,21080.0,96.9537,97.0127,96.9242,96.9537,21080.0
2024-10-11 12:30:00,98.63,98.72,98.62,98.67,27806.0,96.9439,97.0324,96.9341,96.9832,27806.0
2024-10-11 12:40:00,98.65,98.69,98.64,98.67,17972.0,96.9636,97.0029,96.9537,96.9832,17972.0
2024-10-11 12:50:00,98.68,98.73,98.63,98.72,21846.0,96.993,97.0422,96.9439,97.0324,21846.0
2024-10-11 13:00:00,98.73,98.77,98.68,98.69,45320.0,97.0422,97.0815,96.993,97.0029,45320.0
2024-10-11 13:10:00,98.69,98.77,98.68,98.73,45900.0,97.0029,97.0815,96.993,97.0422,45900.0
2024-10-11 13:20:00,98.73,98.82,98.72,98.82,48182.0,97.0422,97.1307,97.0324,97.1307,48182.0
2024-10-11 13:30:00,98.8,98.8,98.72,98.78,24135.0,97.111,97.111,97.0324,97.0913,24135.0
2024-10-11 13:40:00,98.79,98.84,98.74,98.8,39390.0,97.1012,97.1503,97.052,97.111,39390.0
2024-10-11 13:50:00,98.8,98.82,98.71,98.74,53512.0,97.111,97.1307,97.0225,97.052,53512.0
2024-10-11 14:00:00,98.74,98.75,98.66,98.66,41359.0,97.052,97.0619,96.9734,96.9734,41359.0
2024-10-11 14:10:00,98.66,98.82,98.65,98.81,30786.0,96.9734,97.1307,96.9636,97.1208,30786.0
2024-10-11 14:20:00,98.82,98.82,98.74,98.77,24558.0,97.1307,97.1307,97.052,97.0815,24558.0
2024-10-11 14:30:00,98.78,98.82,98.72,98.74,46000.0,97.0913,97.1307,97.0324,97.052,46000.0
2024-10-11 14:40:00,98.75,98.85,98.73,98.83,30620.0,97.0619,97.1601,97.0422,97.1405,30620.0
2024-10-11 14:50:00,98.83,98.92,98.81,98.91,60319.0,97.1405,97.2289,97.1208,97.2191,60319.0
2024-10-11 15:00:00,98.9,98.93,98.85,98.88,43777.0,97.2093,97.2388,97.1601,97.1896,43777.0
2024-10-11 15:10:00,98.88,99.0,98.87,98.96,61262.0,97.1896,97.3076,97.1798,97.2683,61262.0
2024-10-11 15:20:00,98.97,99.02,98.94,98.96,53807.0,97.2781,97.3272,97.2486,97.2683,53807.0
2024-10-11 15:30:00,98.95,99.03,98.91,98.96,100740.0,97.2584,97.3371,97.2191,97.2683,100740.0
2024-10-11 15:40:00,98.96,99.0,98.89,99.0,83176.0,97.2683,97.3076,97.1995,97.3076,83176.0
2024-10-11 15:50:00,99.0,99.09,98.98,99.09,610604.0,97.3076,97.396,97.2879,97.396,610604.0
2024-10-14 09:30:00,98.75,98.93,98.56,98.78,112553.0,97.0619,97.2388,96.8751,97.0913,112553.0
2024-10-14 09:40:00,98.77,99.0,98.76,98.96,50654.0,97.0815,97.3076,97.0717,97.2683,50654.0
2024-10-14 09:50:00,98.99,99.03,98.82,98.88,47657.0,97.2977,97.3371,97.1307,97.1896,47657.0
2024-10-14 10:00:00,98.9,98.99,98.85,98.98,42313.0,97.2093,97.2977,97.1601,97.2879,42313.0
2024-10-14 10:10:00,98.97,99.25,98.96,99.18,46837.0,97.2781,97.5533,97.2683,97.4845,46837.0
2024-10-14 10:20:00,99.19,99.27,99.12,99.22,50486.0,97.4943,97.573,97.4255,97.5238,50486.0
2024-10-14 10:30:00,99.23,99.49,99.23,99.47,49062.0,97.5336,97.7892,97.5336,97.7695,49062.0
2024-10-14 10:40:00,99.47,99.48,99.39,99.42,49625.0,97.7695,97.7794,97.6909,97.7204,49625.0
2024-10-14 10:50:00,99.37,99.6,99.37,99.6,34876.0,97.6713,97.8973,97.6713,97.8973,34876.0
2024-10-14 11:00:00,99.59,99.67,99.53,99.6,111911.0,97.8875,97.9661,97.8285,97.8973,111911.0
2024-10-14 11:10:00,99.62,99.69,99.57,99.67,66056.0,97.917,97.9858,97.8678,97.9661,66056.0
2024-10-14 11:20:00,99.68,99.72,99.57,99.62,52051.0,97.976,98.0153,97.8678,97.917,52051.0
2024-10-14 11:30:00,99.64,99.76,99.63,99.74,77199.0,97.9366,98.0546,97.9268,98.0349,77199.0
2024-10-14 11:40:00,99.74,99.79,99.69,99.69,32671.0,98.0349,98.0841,97.9858,97.9858,32671.0
2024-10-14 11:50:00,99.69,99.73,99.61,99.65,26853.0,97.9858,98.0251,97.9071,97.9465,26853.0
2024-10-14 12:00:00,99.65,99.73,99.62,99.63,30436.0,97.9465,98.0251,97.917,97.9268,30436.0
2024-10-14 12:10:00,99.64,99.7,99.59,99.59,27579.0,97.9366,97.9956,97.8875,97.8875,27579.0
2024-10-14 12:20:00,99.6,99.71,99.59,99.68,12710.0,97.8973,98.0054,97.8875,97.976,12710.0
2024-10-14 12:30:00,99.68,99.75,99.67,99.71,9429.0,97.976,98.0448,97.9661,98.0054,9429.0
2024-10-14 12:40:00,99.71,99.73,99.66,99.7,15050.0,98.0054,98.0251,97.9563,97.9956,15050.0
2024-10-14 12:50:00,99.7,99.77,99.7,99.76,16529.0,97.9956,98.0644,97.9956,98.0546,16529.0
2024-10-14 13:00:00,99.75,99.76,99.7,99.7,19458.0,98.0448,98.0546,97.9956,97.9956,19458.0
2024-10-14 13:10:00,99.7,99.71,99.61,99.67,32731.0,97.9956,98.0054,97.9071,97.9661,32731.0
2024-10-14 13:20:00,99.66,99.69,99.55,99.59,40871.0,97.9563,97.9858,97.8482,97.8875,40871.0
2024-10-14 13:30:00,99.59,99.62,99.57,99.61,17040.0,97.8875,97.917,97.8678,97.9071,17040.0
2024-10-14 13:40:00,99.61,99.62,99.5,99.52,26402.0,97.9071,97.917,97.799,97.8187,26402.0
2024-10-14 13:50:00,99.52,99.58,99.52,99.53,14095.0,97.8187,97.8777,97.8187,97.8285,14095.0
2024-10-14 14:00:00,99.53,99.65,99.48,99.63,24220.0,97.8285,97.9465,97.7794,97.9268,24220.0
2024-10-14 14:10:00,99.63,99.68,99.61,99.64,20512.0,97.9268,97.976,97.9071,97.9366,20512.0
2024-10-14 14:20:00,99.65,99.74,99.64,99.73,88401.0,97.9465,98.0349,97.9366,98.0251,88401.0
2024-10-14 14:30:00,99.72,99.8,99.69,99.75,22234.0,98.0153,98.0939,97.9858,98.0448,22234.0
2024-10-14 14:40:00,99.75,99.8,99.72,99.73,24104.0,98.0448,98.0939,98.0153,98.0251,24104.0
2024-10-14 14:50:00,99.74,99.76,99.71,99.72,22354.0,98.0349,98.0546,98.0054,98.0153,22354.0
2024-10-14 15:00:00,99.73,99.82,99.66,99.77,27359.0,98.0251,98.1136,97.9563,98.0644,27359.0
2024-10-14 15:10:00,99.78,99.83,99.75,99.81,29052.0,98.0742,98.1234,98.0448,98.1037,29052.0
2024-10-14 15:20:00,99.81,99.86,99.8,99.82,119989.0,98.1037,98.1529,98.0939,98.1136,119989.0
2024-10-14 15:30:00,99.82,99.85,99.75,99.75,111481.0,98.1136,98.143,98.0448,98.0448,111481.0
2024-10-14 15:40:00,99.76,99.84,99.73,99.83,86178.0,98.0546,98.1332,98.0251,98.1234,86178.0
2024-10-14 15:50:00,99.83,99.83,99.65,99.72,628492.0,98.1234,98.1234,97.9465,98.0153,628492.0
2024-10-15 09:30:00,100.14,100.68,100.14,100.63,240007.0,98.4281,98.9589,98.4281,98.9097,240007.0
2024-10-15 09:40:00,100.63,100.9,100.45,100.87,140300.0,98.9097,99.1751,98.7328,99.1456,140300.0
2024-10-15 09:50:00,100.86,100.94,100.54,100.68,107949.0,99.1358,99.2144,98.8213,98.9589,107949.0
2024-10-15 10:00:00,100.69,100.82,100.64,100.73,69483.0,98.9687,99.0965,98.9195,99.008,69483.0
2024-10-15 10:10:00,100.75,101.02,100.66,101.0,147879.0,99.0277,99.293,98.9392,99.2734,147879.0
2024-10-15 10:20:00,101.01,101.19,101.0,101.12,114110.0,99.2832,99.4601,99.2734,99.3913,114110.0
2024-10-15 10:30:00,101.11,101.43,101.09,101.33,206291.0,99.3815,99.696,99.3618,99.5977,206291.0
2024-10-15 10:40:00,101.34,101.37,101.04,101.14,125918.0,99.6076,99.6371,99.3127,99.411,125918.0
2024-10-15 10:50:00,101.13,101.39,101.11,101.31,160859.0,99.4012,99.6567,99.3815,99.5781,160859.0
2024-10-15 11:00:00,101.31,101.44,101.27,101.43,151257.0,99.5781,99.7059,99.5388,99.696,151257.0
2024-10-15 11:10:00,101.42,101.44,101.13,101.36,94084.0,99.6862,99.7059,99.4012,99.6272,94084.0
2024-10-15 11:20:00,101.36,101.52,101.34,101.5,221190.0,99.6272,99.7845,99.6076,99.7648,221190.0
2024-10-15 11:30:00,101.49,101.53,101.29,101.41,45698.0,99.755,99.7943,99.5584,99.6764,45698.0
2024-10-15 11:40:00,101.4,101.57,101.39,101.53,45371.0,99.6665,99.8336,99.6567,99.7943,45371.0
2024-10-15 11:50:00,101.52,101.52,101.36,101.46,79164.0,99.7845,99.7845,99.6272,99.7255,79164.0
2024-10-15 12:00:00,101.47,101.5,101.38,101.45,31683.0,99.7354,99.7648,99.6469,99.7157,31683.0
2024-10-15 12:10:00,101.46,101.52,101.4,101.43,41196.0,99.7255,99.7845,99.6665,99.696,41196.0
2024-10-15 12:20:00,101.43,101.59,101.42,101.57,74616.0,99.696,99.8533,99.6862,99.8336,74616.0
2024-10-15 12:30:00,101.56,101.62,101.51,101.61,93459.0,99.8238,99.8828,99.7747,99.873,93459.0
2024-10-15 12:40:00,101.61,101.62,101.48,101.5,86004.0,99.873,99.8828,99.7452,99.7648,86004.0
2024-10-15 12:50:00,101.5,101.59,101.45,101.57,117630.0,99.7648,99.8533,99.7157,99.8336,117630.0
2024-10-15 13:00:00,101.57,101.75,101.52,101.63,278669.0,99.8336,100.0106,99.7845,99.8926,278669.0
2024-10-15 13:10:00,101.63,101.64,101.53,101.58,96637.0,99.8926,99.9024,99.7943,99.8435,96637.0
2024-10-15 13:20:00,101.58,101.63,101.52,101.56,99282.0,99.8435,99.8926,99.7845,99.8238,99282.0
2024-10-15 13:30:00,101.55,101.56,101.46,101.51,82138.0,99.814,99.8238,99.7255,99.7747,82138.0
2024-10-15 13:40:00,101.51,101.57,101.46,101.53,110389.0,99.7747,99.8336,99.7255,99.7943,110389.0
2024-10-15 13:50:00,101.53,101.55,101.4,101.44,79508.0,99.7943,99.814,99.6665,99.7059,79508.0
2024-10-15 14:00:00,101.44,101.44,101.21,101.23,25357.0,99.7059,99.7059,99.4798,99.4995,25357.0
2024-10-15 14:10:00,101.25,101.3,101.15,101.22,37537.0,99.5191,99.5683,99.4208,99.4896,37537.0
2024-10-15 14:20:00,101.23,101.28,101.18,101.22,25230.0,99.4995,99.5486,99.4503,99.4896,25230.0
2024-10-15 14:30:00,101.21,101.23,101.16,101.18,40369.0,99.4798,99.4995,99.4307,99.4503,40369.0
2024-10-15 14:40:00,101.19,101.28,101.18,101.24,56972.0,99.4601,99.5486,99.4503,99.5093,56972.0
2024-10-15 14:50:00,101.25,101.3,101.19,101.23,38262.0,99.5191,99.5683,99.4601,99.4995,38262.0
2024-10-15 15:00:00,101.22,101.29,101.09,101.11,61952.0,99.4896,99.5584,99.3618,99.3815,61952.0
2024-10-15 15:10:00,101.11,101.24,101.1,101.23,126232.0,99.3815,99.5093,99.3717,99.4995,126232.0
2024-10-15 15:20:00,101.23,101.32,101.17,101.17,96872.0,99.4995,99.5879,99.4405,99.4405,96872.0
2024-10-15 15:30:00,101.17,101.21,101.03,101.08,277138.0,99.4405,99.4798,99.3029,99.352,277138.0
2024-10-15 15:40:00,101.09,101.13,100.94,101.06,206818.0,99.3618,99.4012,99.2144,99.3324,206818.0
2024-10-15 15:50:00,101.06,101.1,100.83,100.94,972248.0,99.3324,99.3717,99.1063,99.2144,972248.0
2024-10-16 09:30:00,101.18,101.53,100.89,101.25,257932.0,99.4503,99.7943,99.1653,99.5191,257932.0
2024-10-16 09:40:00,101.27,101.72,101.21,101.67,84997.0,99.5388,99.9811,99.4798,99.9319,84997.0
2024-10-16 09:50:00,101.64,101.75,101.46,101.74,74819.0,99.9024,100.0106,99.7255,100.0007,74819.0
2024-10-16 10:00:00,101.74,101.88,101.63,101.64,52947.0,100.0007,100.1383,99.8926,99.9024,52947.0
2024-10-16 10:10:00,101.64,101.7,101.49,101.69,36613.0,99.9024,99.9614,99.755,99.9516,36613.0
2024-10-16 10:20:00,101.67,101.67,101.4,101.41,42138.0,99.9319,99.9319,99.6665,99.6764,42138.0
2024-10-16 10:30:00,101.4,101.56,101.38,101.46,117482.0,99.6665,99.8238,99.6469,99.7255,117482.0
2024-10-16 10:40:00,101.46,101.53,101.34,101.37,55752.0,99.7255,99.7943,99.6076,99.6371,55752.0
2024-10-16 10:50:00,101.37,101.67,101.36,101.67,33469.0,99.6371,99.9319,99.6272,99.9319,33469.0
2024-10-16 11:00:00,101.68,101.72,101.53,101.58,38933.0,99.9418,99.9811,99.7943,99.8435,38933.0
2024-10-16 11:10:00,101.58,101.68,101.58,101.66,44869.0,99.8435,99.9418,99.8435,99.9221,44869.0
2024-10-16 11:20:00,101.66,101.77,101.63,101.73,44021.0,99.9221,100.0302,99.8926,99.9909,44021.0
2024-10-16 11:30:00,101.72,101.84,101.72,101.8,12454.0,99.9811,100.099,99.9811,100.0597,12454.0
2024-10-16 11:40:00,101.81,101.95,101.81,101.95,90340.0,100.0695,100.2071,100.0695,100.2071,90340.0
2024-10-16 11:50:00,101.95,101.99,101.8,101.94,54953.0,100.2071,100.2465,100.0597,100.1973,54953.0
2024-10-16 12:00:00,101.95,102.0,101.87,101.97,27348.0,100.2071,100.2563,100.1285,100.2268,27348.0
2024-10-16 12:10:00,101.95,101.99,101.78,101.94,73444.0,100.2071,100.2465,100.0401,100.1973,73444.0
2024-10-16 12:20:00,101.91,101.99,101.83,101.92,44467.0,100.1678,100.2465,100.0892,100.1777,44467.0
2024-10-16 12:30:00,101.94,101.95,101.78,101.87,66610.0,100.1973,100.2071,100.0401,100.1285,66610.0
2024-10-16 12:40:00,101.87,101.93,101.83,101.87,68969.0,100.1285,100.1875,100.0892,100.1285,68969.0
2024-10-16 12:50:00,101.87,101.9,101.7,101.73,32669.0,100.1285,100.158,99.9614,99.9909,32669.0
2024-10-16 13:00:00,101.75,101.81,101.68,101.69,99696.0,100.0106,100.0695,99.9418,99.9516,99696.0
2024-10-16 13:10:00,101.69,101.88,101.69,101.85,34838.0,99.9516,100.1383,99.9516,100.1089,34838.0
2024-10-16 13:20:00,101.85,101.9,101.83,101.85,36900.0,100.1089,100.158,100.0892,100.1089,36900.0
2024-10-16 13:30:00,101.86,101.88,101.8,101.86,54309.0,100.1187,100.1383,100.0597,100.1187,54309.0
2024-10-16 13:40:00,101.87,101.89,101.73,101.73,35734.0,100.1285,100.1482,99.9909,99.9909,35734.0
2024-10-16 13:50:00,101.73,101.84,101.69,101.82,25769.0,99.9909,100.099,99.9516,100.0794,25769.0
2024-10-16 14:00:00,101.82,101.94,101.81,101.91,40708.0,100.0794,100.1973,100.0695,100.1678,40708.0
2024-10-16 14:10:00,101.92,101.98,101.91,101.95,17632.0,100.1777,100.2366,100.1678,100.2071,17632.0
2024-10-16 14:20:00,101.94,102.04,101.91,101.97,37920.0,100.1973,100.2956,100.1678,100.2268,37920.0
2024-10-16 14:30:00,101.98,101.99,101.89,101.9,38296.0,100.2366,100.2465,100.1482,100.158,38296.0
2024-10-16 14:40:00,101.9,101.93,101.88,101.89,29341.0,100.158,100.1875,100.1383,100.1482,29341.0
2024-10-16 14:50:00,101.89,101.91,101.8,101.84,23351.0,100.1482,100.1678,100.0597,100.099,23351.0
2024-10-16 15:00:00,101.84,101.9,101.78,101.9,29855.0,100.099,100.158,100.0401,100.158,29855.0
2024-10-16 15:10:00,101.9,101.99,101.89,101.98,39605.0,100.158,100.2465,100.1482,100.2366,39605.0
2024-10-16 15:20:00,101.98,102.01,101.89,101.97,65445.0,100.2366,100.2661,100.1482,100.2268,65445.0
2024-10-16 15:30:00,101.97,102.01,101.93,102.0,49840.0,100.2268,100.2661,100.1875,100.2563,49840.0
2024-10-16 15:40:00,102.01,102.1,101.99,102.06,79622.0,100.2661,100.3546,100.2465,100.3153,79622.0
2024-10-16 15:50:00,102.06,102.09,101.89,101.94,863165.0,100.3153,100.3448,100.1482,100.1973,863165.0
2024-10-17 09:30:00,101.51,101.7,101.2,101.36,260460.0,99.7747,99.9614,99.47,99.6272,260460.0
2024-10-17 09:40:00,101.35,101.53,101.18,101.2,67943.0,99.6174,99.7943,99.4503,99.47,67943.0
2024-10-17 09:50:00,101.19,101.34,101.05,101.34,69463.0,99.4601,99.6076,99.3225,99.6076,69463.0
2024-10-17 10:00:00,101.35,101.37,101.14,101.28,41628.0,99.6174,99.6371,99.411,99.5486,41628.0
2024-10-17 10:10:00,101.32,101.38,100.93,101.05,81526.0,99.5879,99.6469,99.2046,99.3225,81526.0
2024-10-17 10:20:00,101.03,101.05,100.88,100.95,65852.0,99.3029,99.3225,99.1554,99.2242,65852.0
2024-10-17 10:30:00,100.93,101.1,100.87,101.07,75992.0,99.2046,99.3717,99.1456,99.3422,75992.0
2024-10-17 10:40:00,101.07,101.14,101.04,101.12,49690.0,99.3422,99.411,99.3127,99.3913,49690.0
2024-10-17 10:50:00,101.11,101.24,101.09,101.2,41900.0,99.3815,99.5093,99.3618,99.47,41900.0
2024-10-17 11:00:00,101.22,101.26,101.17,101.25,38577.0,99.4896,99.5289,99.4405,99.5191,38577.0
2024-10-17 11:10:00,101.25,101.41,101.22,101.36,118806.0,99.5191,99.6764,99.4896,99.6272,118806.0
2024-10-17 11:20:00,101.35,101.36,101.19,101.23,114829.0,99.6174,99.6272,99.4601,99.4995,114829.0
2024-10-17 11:30:00,101.23,101.28,101.21,101.23,100328.0,99.4995,99.5486,99.4798,99.4995,100328.0
2024-10-17 11:40:00,101.23,101.29,101.22,101.25,67245.0,99.4995,99.5584,99.4896,99.5191,67245.0
2024-10-17 11:50:00,101.24,101.31,101.22,101.28,62741.0,99.5093,99.5781,99.4896,99.5486,62741.0
2024-10-17 12:00:00,101.28,101.33,101.21,101.23,154855.0,99.5486,99.5977,99.4798,99.4995,154855.0
2024-10-17 12:10:00,101.24,101.25,101.13,101.23,34913.0,99.5093,99.5191,99.4012,99.4995,34913.0
2024-10-17 12:20:00,101.23,101.32,101.2,101.29,14698.0,99.4995,99.5879,99.47,99.5584,14698.0
2024-10-17 12:30:00,101.29,101.4,101.28,101.4,43612.0,99.5584,99.6665,99.5486,99.6665,43612.0
2024-10-17 12:40:00,101.39,101.46,101.37,101.42,24757.0,99.6567,99.7255,99.6371,99.6862,24757.0
2024-10-17 12:50:00,101.43,101.52,101.41,101.52,30890.0,99.696,99.7845,99.6764,99.7845,30890.0
2024-10-17 13:00:00,101.51,101.51,101.36,101.43,64724.0,99.7747,99.7747,99.6272,99.696,64724.0
2024-10-17 13:10:00,101.42,101.46,101.37,101.38,32737.0,99.6862,99.7255,99.6371,99.6469,32737.0
2024-10-17 13:20:00,101.39,101.43,101.34,101.38,92024.0,99.6567,99.696,99.6076,99.6469,92024.0
2024-10-17 13:30:00,101.38,101.39,101.31,101.34,40444.0,99.6469,99.6567,99.5781,99.6076,40444.0
2024-10-17 13:40:00,101.34,101.41,101.32,101.39,13829.0,99.6076,99.6764,99.5879,99.6567,13829.0
2024-10-17 13:50:00,101.39,101.47,101.38,101.43,19580.0,99.6567,99.7354,99.6469,99.696,19580.0
2024-10-17 14:00:00,101.43,101.44,101.26,101.29,45011.0,99.696,99.7059,99.5289,99.5584,45011.0
2024-10-17 14:10:00,101.27,101.36,101.25,101.27,34884.0,99.5388,99.6272,99.5191,99.5388,34884.0
2024-10-17 14:20:00,101.28,101.34,101.23,101.23,47882.0,99.5486,99.6076,99.4995,99.4995,47882.0
2024-10-17 14:30:00,101.25,101.35,101.24,101.34,20029.0,99.5191,99.6174,99.5093,99.6076,20029.0
2024-10-17 14:40:00,101.34,101.36,101.25,101.28,55387.0,99.6076,99.6272,99.5191,99.5486,55387.0
2024-10-17 14:50:00,101.27,101.29,101.23,101.28,27413.0,99.5388,99.5584,99.4995,99.5486,27413.0
2024-10-17 15:00:00,101.27,101.35,101.22,101.35,43737.0,99.5388,99.6174,99.4896,99.6174,43737.0
2024-10-17 15:10:00,101.35,101.4,101.33,101.34,50399.0,99.6174,99.6665,99.5977,99.6076,50399.0
2024-10-17 15:20:00,101.34,101.4,101.32,101.34,56270.0,99.6076,99.6665,99.5879,99.6076,56270.0
2024-10-17 15:30:00,101.34,101.36,101.2,101.26,68633.0,99.6076,99.6272,99.47,99.5289,68633.0
2024-10-17 15:40:00,101.25,101.28,101.1,101.19,59983.0,99.5191,99.5486,99.3717,99.4601,59983.0
2024-10-17 15:50:00,101.18,101.23,101.11,101.19,437207.0,99.4503,99.4995,99.3815,99.4601,437207.0
2024-10-18 09:30:00,101.49,101.51,101.05,101.22,120335.0,99.755,99.7747,99.3225,99.4896,120335.0
2024-10-18 09:40:00,101.22,101.26,101.1,101.21,37891.0,99.4896,99.5289,99.3717,99.4798,37891.0
2024-10-18 09:50:00,101.2,101.44,101.16,101.37,70978.0,99.47,99.7059,99.4307,99.6371,70978.0
2024-10-18 10:00:00,101.34,101.41,101.25,101.34,50355.0,99.6076,99.6764,99.5191,99.6076,50355.0
2024-10-18 10:10:00,101.32,101.47,101.32,101.47,55958.0,99.5879,99.7354,99.5879,99.7354,55958.0
2024-10-18 10:20:00,101.45,101.48,101.35,101.43,16945.0,99.7157,99.7452,99.6174,99.696,16945.0
2024-10-18 10:30:00,101.43,101.53,101.39,101.45,42084.0,99.696,99.7943,99.6567,99.7157,42084.0
2024-10-18 10:40:00,101.45,101.54,101.44,101.52,32860.0,99.7157,99.8042,99.7059,99.7845,32860.0
2024-10-18 10:50:00,101.52,101.75,101.5,101.74,23700.0,99.7845,100.0106,99.7648,100.0007,23700.0
2024-10-18 11:00:00,101.74,101.75,101.58,101.58,24271.0,100.0007,100.0106,99.8435,99.8435,24271.0
2024-10-18 11:10:00,101.57,101.67,101.57,101.66,19974.0,99.8336,99.9319,99.8336,99.9221,19974.0
2024-10-18 11:20:00,101.67,101.67,101.57,101.62,18575.0,99.9319,99.9319,99.8336,99.8828,18575.0
2024-10-18 11:30:00,101.61,101.65,101.54,101.64,31939.0,99.873,99.9123,99.8042,99.9024,31939.0
2024-10-18 11:40:00,101.65,101.68,101.58,101.62,61456.0,99.9123,99.9418,99.8435,99.8828,61456.0
2024-10-18 11:50:00,101.6,101.63,101.57,101.63,37485.0,99.8631,99.8926,99.8336,99.8926,37485.0
2024-10-18 12:00:00,101.63,101.67,101.54,101.59,48633.0,99.8926,99.9319,99.8042,99.8533,48633.0
2024-10-18 12:10:00,101.59,101.69,101.54,101.69,32592.0,99.8533,99.9516,99.8042,99.9516,32592.0
2024-10-18 12:20:00,101.68,101.72,101.62,101.7,39303.0,99.9418,99.9811,99.8828,99.9614,39303.0
2024-10-18 12:30:00,101.69,101.74,101.66,101.73,40922.0,99.9516,100.0007,99.9221,99.9909,40922.0
2024-10-18 12:40:00,101.72,101.76,101.65,101.7,43163.0,99.9811,100.0204,99.9123,99.9614,43163.0
2024-10-18 12:50:00,101.71,101.81,101.69,101.71,52128.0,99.9712,100.0695,99.9516,99.9712,52128.0
2024-10-18 13:00:00,101.71,101.76,101.61,101.66,37092.0,99.9712,100.0204,99.873,99.9221,37092.0
2024-10-18 13:10:00,101.66,101.75,101.66,101.69,30128.0,99.9221,100.0106,99.9221,99.9516,30128.0
2024-10-18 13:20:00,101.7,101.78,101.64,101.72,34941.0,99.9614,100.0401,99.9024,99.9811,34941.0
2024-10-18 13:30:00,101.71,101.76,101.69,101.73,32530.0,99.9712,100.0204,99.9516,99.9909,32530.0
2024-10-18 13:40:00,101.73,101.79,101.68,101.7,31267.0,99.9909,100.0499,99.9418,99.9614,31267.0
2024-10-18 13:50:00,101.7,101.76,101.69,101.73,28512.0,99.9614,100.0204,99.9516,99.9909,28512.0
2024-10-18 14:00:00,101.72,101.81,101.66,101.79,46192.0,99.9811,100.0695,99.9221,100.0499,46192.0
2024-10-18 14:10:00,101.79,101.87,101.78,101.87,41176.0,100.0499,100.1285,100.0401,100.1285,41176.0
2024-10-18 14:20:00,101.86,101.94,101.83,101.92,70635.0,100.1187,100.1973,100.0892,100.1777,70635.0
2024-10-18 14:30:00,101.92,101.94,101.8,101.82,45354.0,100.1777,100.1973,100.0597,100.0794,45354.0
2024-10-18 14:40:00,101.82,101.94,101.81,101.92,60503.0,100.0794,100.1973,100.0695,100.1777,60503.0
2024-10-18 14:50:00,101.92,101.97,101.86,101.88,117544.0,100.1777,100.2268,100.1187,100.1383,117544.0
2024-10-18 15:00:00,101.88,101.89,101.76,101.8,60634.0,100.1383,100.1482,100.0204,100.0597,60634.0
2024-10-18 15:10:00,101.79,101.84,101.75,101.77,69996.0,100.0499,100.099,100.0106,100.0302,69996.0
2024-10-18 15:20:00,101.77,101.77,101.68,101.7,116382.0,100.0302,100.0302,99.9418,99.9614,116382.0
2024-10-18 15:30:00,101.71,101.79,101.66,101.79,152024.0,99.9712,100.0499,99.9221,100.0499,152024.0
2024-10-18 15:40:00,101.79,101.91,101.77,101.86,406722.0,100.0499,100.1678,100.0302,100.1187,406722.0
2024-10-18 15:50:00,101.86,101.96,101.85,101.94,443855.0,100.1187,100.217,100.1089,100.1973,443855.0
2024-10-21 09:30:00,101.38,101.83,101.22,101.28,200072.0,99.6469,100.0892,99.4896,99.5486,200072.0
2024-10-21 09:40:00,101.28,101.28,101.06,101.27,142007.0,99.5486,99.5486,99.3324,99.5388,142007.0
2024-10-21 09:50:00,101.26,101.32,101.11,101.13,46729.0,99.5289,99.5879,99.3815,99.4012,46729.0
2024-10-21 10:00:00,101.12,101.15,100.9,100.98,57242.0,99.3913,99.4208,99.1751,99.2537,57242.0
2024-10-21 10:10:00,101.0,101.01,100.62,100.7,183508.0,99.2734,99.2832,98.8999,98.9785,183508.0
2024-10-21 10:20:00,100.68,100.84,100.67,100.68,75045.0,98.9589,99.1161,98.949,98.9589,75045.0
2024-10-21 10:30:00,100.69,100.72,100.45,100.54,102084.0,98.9687,98.9982,98.7328,98.8213,102084.0
2024-10-21 10:40:00,100.54,100.6,100.35,100.36,88998.0,98.8213,98.8802,98.6345,98.6443,88998.0
2024-10-21 10:50:00,100.36,100.4,100.07,100.07,140146.0,98.6443,98.6836,98.3593,98.3593,140146.0
2024-10-21 11:00:00,100.08,100.17,99.9,100.01,112607.0,98.3691,98.4576,98.1922,98.3003,112607.0
2024-10-21 11:10:00,100.02,100.05,99.9,100.03,156393.0,98.3101,98.3396,98.1922,98.32,156393.0
2024-10-21 11:20:00,100.03,100.07,99.98,100.02,90512.0,98.32,98.3593,98.2708,98.3101,90512.0
2024-10-21 11:30:00,100.01,100.01,99.89,99.96,65718.0,98.3003,98.3003,98.1824,98.2512,65718.0
2024-10-21 11:40:00,99.95,100.03,99.92,99.97,53412.0,98.2413,98.32,98.2118,98.261,53412.0
2024-10-21 11:50:00,99.98,100.11,99.96,100.04,35906.0,98.2708,98.3986,98.2512,98.3298,35906.0
2024-10-21 12:00:00,100.05,100.06,99.95,100.02,43582.0,98.3396,98.3495,98.2413,98.3101,43582.0
2024-10-21 12:10:00,100.03,100.07,99.94,100.05,50927.0,98.32,98.3593,98.2315,98.3396,50927.0
2024-10-21 12:20:00,100.06,100.21,100.06,100.2,38233.0,98.3495,98.4969,98.3495,98.4871,38233.0
2024-10-21 12:30:00,100.2,100.2,100.08,100.12,78868.0,98.4871,98.4871,98.3691,98.4084,78868.0
2024-10-21 12:40:00,100.12,100.12,99.95,99.95,85295.0,98.4084,98.4084,98.2413,98.2413,85295.0
2024-10-21 12:50:00,99.96,100.11,99.95,100.1,35080.0,98.2512,98.3986,98.2413,98.3888,35080.0
2024-10-21 13:00:00,100.09,100.23,100.08,100.22,29785.0,98.3789,98.5165,98.3691,98.5067,29785.0
2024-10-21 13:10:00,100.22,100.22,100.05,100.08,34936.0,98.5067,98.5067,98.3396,98.3691,34936.0
2024-10-21 13:20:00,100.08,100.14,100.06,100.06,21640.0,98.3691,98.4281,98.3495,98.3495,21640.0
2024-10-21 13:30:00,100.06,100.07,100.01,100.06,19611.0,98.3495,98.3593,98.3003,98.3495,19611.0
2024-10-21 13:40:00,100.07,100.24,100.06,100.22,63309.0,98.3593,98.5264,98.3495,98.5067,63309.0
2024-10-21 13:50:00,100.22,100.25,100.17,100.17,23981.0,98.5067,98.5362,98.4576,98.4576,23981.0
2024-10-21 14:00:00,100.16,100.22,100.14,100.2,23754.0,98.4477,98.5067,98.4281,98.4871,23754.0
2024-10-21 14:10:00,100.2,100.2,100.08,100.18,23010.0,98.4871,98.4871,98.3691,98.4674,23010.0
2024-10-21 14:20:00,100.19,100.21,100.06,100.07,37319.0,98.4772,98.4969,98.3495,98.3593,37319.0
2024-10-21 14:30:00,100.06,100.07,99.95,99.97,35955.0,98.3495,98.3593,98.2413,98.261,35955.0
2024-10-21 14:40:00,99.97,100.02,99.96,100.01,54790.0,98.261,98.3101,98.2512,98.3003,54790.0
2024-10-21 14:50:00,100.0,100.05,99.97,100.05,64977.0,98.2905,98.3396,98.261,98.3396,64977.0
2024-10-21 15:00:00,100.04,100.13,100.04,100.07,46119.0,98.3298,98.4183,98.3298,98.3593,46119.0
2024-10-21 15:10:00,100.06,100.1,100.0,100.01,51992.0,98.3495,98.3888,98.2905,98.3003,51992.0
2024-10-21 15:20:00,100.01,100.03,99.93,99.98,88021.0,98.3003,98.32,98.2217,98.2708,88021.0
2024-10-21 15:30:00,99.98,99.99,99.9,99.97,155908.0,98.2708,98.2807,98.1922,98.261,155908.0
2024-10-21 15:40:00,99.97,100.07,99.95,100.0,475435.0,98.261,98.3593,98.2413,98.2905,475435.0
2024-10-21 15:50:00,100.0,100.01,99.78,99.88,1194650.0,98.2905,98.3003,98.0742,98.1725,1194650.0
2024-10-22 09:30:00,99.66,99.77,99.44,99.67,213461.0,97.9563,98.0644,97.7401,97.9661,213461.0
2024-10-22 09:40:00,99.67,99.87,99.56,99.85,80694.0,97.9661,98.1627,97.858,98.143,80694.0
2024-10-22 09:50:00,99.86,99.91,99.74,99.83,92041.0,98.1529,98.202,98.0349,98.1234,92041.0
2024-10-22 10:00:00,99.84,100.16,99.82,99.88,142948.0,98.1332,98.4477,98.1136,98.1725,142948.0
2024-10-22 10:10:00,99.89,100.11,99.85,99.89,98274.0,98.1824,98.3986,98.143,98.1824,98274.0
2024-10-22 10:20:00,99.9,100.05,99.9,99.96,87879.0,98.1922,98.3396,98.1922,98.2512,87879.0
2024-10-22 10:30:00,99.94,99.97,99.8,99.97,76005.0,98.2315,98.261,98.0939,98.261,76005.0
2024-10-22 10:40:00,99.96,100.06,99.92,100.06,90836.0,98.2512,98.3495,98.2118,98.3495,90836.0
2024-10-22 10:50:00,100.06,100.09,99.98,100.06,40551.0,98.3495,98.3789,98.2708,98.3495,40551.0
2024-10-22 11:00:00,100.03,100.03,99.88,99.98,55752.0,98.32,98.32,98.1725,98.2708,55752.0
2024-10-22 11:10:00,99.98,100.04,99.98,100.02,32731.0,98.2708,98.3298,98.2708,98.3101,32731.0
2024-10-22 11:20:00,100.02,100.02,99.89,99.92,45510.0,98.3101,98.3101,98.1824,98.2118,45510.0
2024-10-22 11:30:00,99.93,100.1,99.93,100.04,53344.0,98.2217,98.3888,98.2217,98.3298,53344.0
2024-10-22 11:40:00,100.04,100.04,99.93,99.95,25379.0,98.3298,98.3298,98.2217,98.2413,25379.0
2024-10-22 11:50:00,99.95,100.0,99.9,99.9,32909.0,98.2413,98.2905,98.1922,98.1922,32909.0
2024-10-22 12:00:00,99.89,99.97,99.84,99.87,80749.0,98.1824,98.261,98.1332,98.1627,80749.0
2024-10-22 12:10:00,99.87,99.98,99.86,99.92,54485.0,98.1627,98.2708,98.1529,98.2118,54485.0
2024-10-22 12:20:00,99.91,99.99,99.91,99.98,41877.0,98.202,98.2807,98.202,98.2708,41877.0
2024-10-22 12:30:00,99.98,100.04,99.96,100.01,37675.0,98.2708,98.3298,98.2512,98.3003,37675.0
2024-10-22 12:40:00,100.01,100.04,99.91,99.92,193859.0,98.3003,98.3298,98.202,98.2118,193859.0
2024-10-22 12:50:00,99.92,100.01,99.91,100.0,57959.0,98.2118,98.3003,98.202,98.2905,57959.0
2024-10-22 13:00:00,100.01,100.07,99.99,100.01,122641.0,98.3003,98.3593,98.2807,98.3003,122641.0
2024-10-22 13:10:00,100.01,100.12,100.0,100.06,56844.0,98.3003,98.4084,98.2905,98.3495,56844.0
2024-10-22 13:20:00,100.06,100.09,100.02,100.05,51231.0,98.3495,98.3789,98.3101,98.3396,51231.0
2024-10-22 13:30:00,100.04,100.11,100.03,100.05,66685.0,98.3298,98.3986,98.32,98.3396,66685.0
2024-10-22 13:40:00,100.06,100.1,99.97,99.98,70956.0,98.3495,98.3888,98.261,98.2708,70956.0
2024-10-22 13:50:00,99.98,99.99,99.9,99.93,42313.0,98.2708,98.2807,98.1922,98.2217,42313.0
2024-10-22 14:00:00,99.92,99.96,99.88,99.89,140818.0,98.2118,98.2512,98.1725,98.1824,140818.0
2024-10-22 14:10:00,99.88,100.1,99.88,100.06,31232.0,98.1725,98.3888,98.1725,98.3495,31232.0
2024-10-22 14:20:00,100.06,100.1,100.04,100.07,31011.0,98.3495,98.3888,98.3298,98.3593,31011.0
2024-10-22 14:30:00,100.06,100.13,100.04,100.06,31539.0,98.3495,98.4183,98.3298,98.3495,31539.0
2024-10-22 14:40:00,100.06,100.09,100.02,100.05,41418.0,98.3495,98.3789,98.3101,98.3396,41418.0
2024-10-22 14:50:00,100.05,100.18,100.04,100.15,31428.0,98.3396,98.4674,98.3298,98.4379,31428.0
2024-10-22 15:00:00,100.14,100.25,100.12,100.21,32485.0,98.4281,98.5362,98.4084,98.4969,32485.0
2024-10-22 15:10:00,100.22,100.27,100.16,100.24,98087.0,98.5067,98.5559,98.4477,98.5264,98087.0
2024-10-22 15:20:00,100.25,100.29,100.2,100.24,123149.0,98.5362,98.5755,98.4871,98.5264,123149.0
2024-10-22 15:30:00,100.23,100.42,100.21,100.38,132711.0,98.5165,98.7033,98.4969,98.664,132711.0
2024-10-22 15:40:00,100.38,100.44,100.34,100.39,219050.0,98.664,98.723,98.6247,98.6738,219050.0
2024-10-22 15:50:00,100.39,100.39,100.01,100.03,682476.0,98.6738,98.6738,98.3003,98.32,682476.0
2024-10-23 09:30:00,99.83,100.43,99.67,100.39,177648.0,98.1234,98.7131,97.9661,98.6738,177648.0
2024-10-23 09:40:00,100.39,100.5,100.17,100.43,169760.0,98.6738,98.7819,98.4576,98.7131,169760.0
2024-10-23 09:50:00,100.44,100.48,100.21,100.25,68833.0,98.723,98.7623,98.4969,98.5362,68833.0
2024-10-23 10:00:00,100.24,100.73,100.12,100.73,480166.0,98.5264,99.008,98.4084,99.008,480166.0
2024-10-23 10:10:00,100.74,100.77,100.24,100.31,105893.0,99.0178,99.0473,98.5264,98.5952,105893.0
2024-10-23 10:20:00,100.3,100.37,100.22,100.26,45283.0,98.5854,98.6542,98.5067,98.546,45283.0
2024-10-23 10:30:00,100.26,100.36,100.21,100.34,42834.0,98.546,98.6443,98.4969,98.6247,42834.0
2024-10-23 10:40:00,100.37,100.53,100.35,100.39,53534.0,98.6542,98.8114,98.6345,98.6738,53534.0
2024-10-23 10:50:00,100.42,100.53,100.28,100.47,134421.0,98.7033,98.8114,98.5657,98.7524,134421.0
2024-10-23 11:00:00,100.47,100.49,100.37,100.42,39662.0,98.7524,98.7721,98.6542,98.7033,39662.0
2024-10-23 11:10:00,100.41,100.41,100.28,100.31,41121.0,98.6935,98.6935,98.5657,98.5952,41121.0
2024-10-23 11:20:00,100.32,100.44,100.31,100.38,64247.0,98.605,98.723,98.5952,98.664,64247.0
2024-10-23 11:30:00,100.38,100.46,100.38,100.45,19482.0,98.664,98.7426,98.664,98.7328,19482.0
2024-10-23 11:40:00,100.47,100.54,100.44,100.51,15540.0,98.7524,98.8213,98.723,98.7918,15540.0
2024-10-23 11:50:00,100.51,100.69,100.51,100.67,54111.0,98.7918,98.9687,98.7918,98.949,54111.0
2024-10-23 12:00:00,100.66,100.75,100.64,100.71,24112.0,98.9392,99.0277,98.9195,98.9883,24112.0
2024-10-23 12:10:00,100.71,100.86,100.66,100.86,33544.0,98.9883,99.1358,98.9392,99.1358,33544.0
2024-10-23 12:20:00,100.86,100.96,100.85,100.95,122965.0,99.1358,99.2341,99.126,99.2242,122965.0
2024-10-23 12:30:00,100.95,100.95,100.8,100.82,73772.0,99.2242,99.2242,99.0768,99.0965,73772.0
2024-10-23 12:40:00,100.83,100.91,100.79,100.9,115023.0,99.1063,99.1849,99.067,99.1751,115023.0
2024-10-23 12:50:00,100.91,100.92,100.76,100.79,85148.0,99.1849,99.1948,99.0375,99.067,85148.0
2024-10-23 13:00:00,100.79,100.86,100.65,100.69,108281.0,99.067,99.1358,98.9294,98.9687,108281.0
2024-10-23 13:10:00,100.7,100.7,100.6,100.64,40736.0,98.9785,98.9785,98.8802,98.9195,40736.0
2024-10-23 13:20:00,100.62,100.64,100.6,100.6,24593.0,98.8999,98.9195,98.8802,98.8802,24593.0
2024-10-23 13:30:00,100.59,100.6,100.52,100.53,120661.0,98.8704,98.8802,98.8016,98.8114,120661.0
2024-10-23 13:40:00,100.53,100.7,100.52,100.69,33061.0,98.8114,98.9785,98.8016,98.9687,33061.0
2024-10-23 13:50:00,100.7,100.79,100.69,100.79,44777.0,98.9785,99.067,98.9687,99.067,44777.0
2024-10-23 14:00:00,100.78,100.79,100.58,100.67,77577.0,99.0571,99.067,98.8606,98.949,77577.0
2024-10-23 14:10:00,100.66,100.67,100.48,100.5,64629.0,98.9392,98.949,98.7623,98.7819,64629.0
2024-10-23 14:20:00,100.5,100.63,100.45,100.59,124633.0,98.7819,98.9097,98.7328,98.8704,124633.0
2024-10-23 14:30:00,100.61,100.89,100.6,100.81,199068.0,98.8901,99.1653,98.8802,99.0866,199068.0
2024-10-23 14:40:00,100.81,100.91,100.77,100.9,45786.0,99.0866,99.1849,99.0473,99.1751,45786.0
2024-10-23 14:50:00,100.93,100.93,100.83,100.91,49134.0,99.2046,99.2046,99.1063,99.1849,49134.0
2024-10-23 15:00:00,100.9,100.9,100.79,100.81,83693.0,99.1751,99.1751,99.067,99.0866,83693.0
2024-10-23 15:10:00,100.82,100.92,100.8,100.91,50163.0,99.0965,99.1948,99.0768,99.1849,50163.0
2024-10-23 15:20:00,100.91,100.91,100.83,100.87,64941.0,99.1849,99.1849,99.1063,99.1456,64941.0
2024-10-23 15:30:00,100.86,100.93,100.83,100.89,85774.0,99.1358,99.2046,99.1063,99.1653,85774.0
2024-10-23 15:40:00,100.89,100.96,100.84,100.84,139945.0,99.1653,99.2341,99.1161,99.1161,139945.0
2024-10-23 15:50:00,100.84,101.08,100.84,100.93,705369.0,99.1161,99.352,99.1161,99.2046,705369.0
2024-10-24 09:30:00,101.05,101.39,100.97,101.37,213922.0,99.3225,99.6567,99.2439,99.6371,213922.0
2024-10-24 09:40:00,101.39,101.66,101.28,101.64,86503.0,99.6567,99.9221,99.5486,99.9024,86503.0
2024-10-24 09:50:00,101.64,101.73,101.53,101.61,83104.0,99.9024,99.9909,99.7943,99.873,83104.0
2024-10-24 10:00:00,101.59,101.6,101.32,101.41,70239.0,99.8533,99.8631,99.5879,99.6764,70239.0
2024-10-24 10:10:00,101.42,101.47,101.18,101.39,44959.0,99.6862,99.7354,99.4503,99.6567,44959.0
2024-10-24 10:20:00,101.4,101.55,101.36,101.46,47330.0,99.6665,99.814,99.6272,99.7255,47330.0
2024-10-24 10:30:00,101.46,101.59,101.4,101.53,31453.0,99.7255,99.8533,99.6665,99.7943,31453.0
2024-10-24 10:40:00,101.51,101.64,101.47,101.59,37521.0,99.7747,99.9024,99.7354,99.8533,37521.0
2024-10-24 10:50:00,101.58,101.69,101.51,101.66,37937.0,99.8435,99.9516,99.7747,99.9221,37937.0
2024-10-24 11:00:00,101.67,101.68,101.46,101.49,30996.0,99.9319,99.9418,99.7255,99.755,30996.0
2024-10-24 11:10:00,101.51,101.53,101.37,101.43,58121.0,99.7747,99.7943,99.6371,99.696,58121.0
2024-10-24 11:20:00,101.43,101.43,101.34,101.35,51894.0,99.696,99.696,99.6076,99.6174,51894.0
2024-10-24 11:30:00,101.35,101.35,101.23,101.25,38761.0,99.6174,99.6174,99.4995,99.5191,38761.0
2024-10-24 11:40:00,101.26,101.26,101.1,101.12,94727.0,99.5289,99.5289,99.3717,99.3913,94727.0
2024-10-24 11:50:00,101.12,101.25,101.09,101.2,75793.0,99.3913,99.5191,99.3618,99.47,75793.0
2024-10-24 12:00:00,101.18,101.18,101.07,101.09,27005.0,99.4503,99.4503,99.3422,99.3618,27005.0
2024-10-24 12:10:00,101.09,101.12,100.98,101.03,15855.0,99.3618,99.3913,99.2537,99.3029,15855.0
2024-10-24 12:20:00,101.03,101.2,101.02,101.19,16796.0,99.3029,99.47,99.293,99.4601,16796.0
2024-10-24 12:30:00,101.18,101.26,101.17,101.25,19913.0,99.4503,99.5289,99.4405,99.5191,19913.0
2024-10-24 12:40:00,101.24,101.3,101.17,101.26,81750.0,99.5093,99.5683,99.4405,99.5289,81750.0
2024-10-24 12:50:00,101.25,101.32,101.22,101.28,61212.0,99.5191,99.5879,99.4896,99.5486,61212.0
2024-10-24 13:00:00,101.28,101.32,101.26,101.31,36254.0,99.5486,99.5879,99.5289,99.5781,36254.0
2024-10-24 13:10:00,101.32,101.36,101.29,101.35,18622.0,99.5879,99.6272,99.5584,99.6174,18622.0
2024-10-24 13:20:00,101.34,101.36,101.25,101.34,19888.0,99.6076,99.6272,99.5191,99.6076,19888.0
2024-10-24 13:30:00,101.33,101.33,101.26,101.31,10556.0,99.5977,99.5977,99.5289,99.5781,10556.0
2024-10-24 13:40:00,101.31,101.43,101.3,101.33,25761.0,99.5781,99.696,99.5683,99.5977,25761.0
2024-10-24 13:50:00,101.33,101.38,101.21,101.21,36595.0,99.5977,99.6469,99.4798,99.4798,36595.0
2024-10-24 14:00:00,101.18,101.19,101.11,101.14,10756.0,99.4503,99.4601,99.3815,99.411,10756.0
2024-10-24 14:10:00,101.15,101.29,101.14,101.25,12415.0,99.4208,99.5584,99.411,99.5191,12415.0
2024-10-24 14:20:00,101.22,101.27,101.17,101.22,22672.0,99.4896,99.5388,99.4405,99.4896,22672.0
2024-10-24 14:30:00,101.21,101.22,101.14,101.19,23639.0,99.4798,99.4896,99.411,99.4601,23639.0
2024-10-24 14:40:00,101.18,101.23,101.15,101.18,18149.0,99.4503,99.4995,99.4208,99.4503,18149.0
2024-10-24 14:50:00,101.18,101.22,101.09,101.14,34345.0,99.4503,99.4896,99.3618,99.411,34345.0
2024-10-24 15:00:00,101.13,101.13,101.04,101.09,18376.0,99.4012,99.4012,99.3127,99.3618,18376.0
2024-10-24 15:10:00,101.09,101.21,101.09,101.18,48153.0,99.3618,99.4798,99.3618,99.4503,48153.0
2024-10-24 15:20:00,101.19,101.24,101.15,101.21,72312.0,99.4601,99.5093,99.4208,99.4798,72312.0
2024-10-24 15:30:00,101.21,101.29,101.17,101.19,69555.0,99.4798,99.5584,99.4405,99.4601,69555.0
2024-10-24 15:40:00,101.19,101.23,101.11,101.11,79014.0,99.4601,99.4995,99.3815,99.3815,79014.0
2024-10-24 15:50:00,101.11,101.22,101.07,101.11,586951.0,99.3815,99.4896,99.3422,99.3815,586951.0
2024-10-25 09:30:00,101.76,102.14,101.76,101.85,193966.0,100.0204,100.3939,100.0204,100.1089,193966.0
2024-10-25 09:40:00,101.85,102.18,101.8,101.91,162859.0,100.1089,100.4332,100.0597,100.1678,162859.0
2024-10-25 09:50:00,101.88,101.92,101.49,101.67,154094.0,100.1383,100.1777,99.755,99.9319,154094.0
2024-10-25 10:00:00,101.68,101.82,101.63,101.74,93994.0,99.9418,100.0794,99.8926,100.0007,93994.0
2024-10-25 10:10:00,101.76,101.84,101.68,101.73,45842.0,100.0204,100.099,99.9418,99.9909,45842.0
2024-10-25 10:20:00,101.74,101.8,101.6,101.73,126363.0,100.0007,100.0597,99.8631,99.9909,126363.0
2024-10-25 10:30:00,101.73,101.74,101.58,101.68,56759.0,99.9909,100.0007,99.8435,99.9418,56759.0
2024-10-25 10:40:00,101.67,101.75,101.6,101.62,41290.0,99.9319,100.0106,99.8631,99.8828,41290.0
2024-10-25 10:50:00,101.62,101.68,101.55,101.56,31088.0,99.8828,99.9418,99.814,99.8238,31088.0
2024-10-25 11:00:00,101.57,101.64,101.55,101.59,27359.0,99.8336,99.9024,99.814,99.8533,27359.0
2024-10-25 11:10:00,101.61,101.61,101.37,101.37,26671.0,99.873,99.873,99.6371,99.6371,26671.0
2024-10-25 11:20:00,101.37,101.39,101.22,101.27,131654.0,99.6371,99.6567,99.4896,99.5388,131654.0
2024-10-25 11:30:00,101.26,101.29,101.15,101.2,49865.0,99.5289,99.5584,99.4208,99.47,49865.0
2024-10-25 11:40:00,101.21,101.27,101.11,101.27,21205.0,99.4798,99.5388,99.3815,99.5388,21205.0
2024-10-25 11:50:00,101.26,101.27,101.17,101.25,17157.0,99.5289,99.5388,99.4405,99.5191,17157.0
2024-10-25 12:00:00,101.25,101.25,101.01,101.03,46491.0,99.5191,99.5191,99.2832,99.3029,46491.0
2024-10-25 12:10:00,101.03,101.07,101.0,101.01,60543.0,99.3029,99.3422,99.2734,99.2832,60543.0
2024-10-25 12:20:00,101.02,101.09,100.99,101.0,60399.0,99.293,99.3618,99.2636,99.2734,60399.0
2024-10-25 12:30:00,101.0,101.04,100.84,100.85,81320.0,99.2734,99.3127,99.1161,99.126,81320.0
2024-10-25 12:40:00,100.84,100.94,100.81,100.81,134836.0,99.1161,99.2144,99.0866,99.0866,134836.0
2024-10-25 12:50:00,100.8,100.8,100.67,100.77,133156.0,99.0768,99.0768,98.949,99.0473,133156.0
2024-10-25 13:00:00,100.77,100.97,100.76,100.94,67835.0,99.0473,99.2439,99.0375,99.2144,67835.0
2024-10-25 13:10:00,100.95,100.96,100.78,100.79,46954.0,99.2242,99.2341,99.0571,99.067,46954.0
2024-10-25 13:20:00,100.79,100.88,100.76,100.86,28488.0,99.067,99.1554,99.0375,99.1358,28488.0
2024-10-25 13:30:00,100.85,100.85,100.67,100.73,32950.0,99.126,99.126,98.949,99.008,32950.0
2024-10-25 13:40:00,100.72,100.74,100.61,100.71,45319.0,98.9982,99.0178,98.8901,98.9883,45319.0
2024-10-25 13:50:00,100.71,100.8,100.66,100.67,18186.0,98.9883,99.0768,98.9392,98.949,18186.0
2024-10-25 14:00:00,100.68,100.7,100.55,100.59,31905.0,98.9589,98.9785,98.8311,98.8704,31905.0
2024-10-25 14:10:00,100.58,100.62,100.49,100.54,46737.0,98.8606,98.8999,98.7721,98.8213,46737.0
2024-10-25 14:20:00,100.56,100.68,100.55,100.65,24912.0,98.8409,98.9589,98.8311,98.9294,24912.0
2024-10-25 14:30:00,100.64,100.64,100.54,100.58,33077.0,98.9195,98.9195,98.8213,98.8606,33077.0
2024-10-25 14:40:00,100.58,100.75,100.54,100.73,61161.0,98.8606,99.0277,98.8213,99.008,61161.0
2024-10-25 14:50:00,100.73,100.78,100.69,100.72,41258.0,99.008,99.0571,98.9687,98.9982,41258.0
2024-10-25 15:00:00,100.72,100.74,100.58,100.64,62447.0,98.9982,99.0178,98.8606,98.9195,62447.0
2024-10-25 15:10:00,100.64,100.65,100.53,100.58,86605.0,98.9195,98.9294,98.8114,98.8606,86605.0
2024-10-25 15:20:00,100.57,100.59,100.48,100.52,59018.0,98.8507,98.8704,98.7623,98.8016,59018.0
2024-10-25 15:30:00,100.52,100.57,100.45,100.49,126732.0,98.8016,98.8507,98.7328,98.7721,126732.0
2024-10-25 15:40:00,100.5,100.5,100.36,100.39,168023.0,98.7819,98.7819,98.6443,98.6738,168023.0
2024-10-25 15:50:00,100.4,100.41,100.14,100.21,713479.0,98.6836,98.6935,98.4281,98.4969,713479.0
2024-10-28 09:30:00,100.99,101.34,100.8,101.32,319566.0,99.2636,99.6076,99.0768,99.5879,319566.0
2024-10-28 09:40:00,101.32,101.39,101.16,101.34,198724.0,99.5879,99.6567,99.4307,99.6076,198724.0
2024-10-28 09:50:00,101.34,101.46,101.26,101.28,171386.0,99.6076,99.7255,99.5289,99.5486,171386.0
2024-10-28 10:00:00,101.3,101.31,100.91,100.91,135141.0,99.5683,99.5781,99.1849,99.1849,135141.0
2024-10-28 10:10:00,100.93,101.12,100.91,101.01,171273.0,99.2046,99.3913,99.1849,99.2832,171273.0
2024-10-28 10:20:00,101.01,101.19,100.93,101.17,110145.0,99.2832,99.4601,99.2046,99.4405,110145.0
2024-10-28 10:30:00,101.17,101.17,100.92,100.95,61967.0,99.4405,99.4405,99.1948,99.2242,61967.0
2024-10-28 10:40:00,100.94,100.95,100.79,100.79,27502.0,99.2144,99.2242,99.067,99.067,27502.0
2024-10-28 10:50:00,100.81,100.98,100.79,100.83,55370.0,99.0866,99.2537,99.067,99.1063,55370.0
2024-10-28 11:00:00,100.83,100.9,100.75,100.76,61497.0,99.1063,99.1751,99.0277,99.0375,61497.0
2024-10-28 11:10:00,100.75,100.86,100.73,100.78,57777.0,99.0277,99.1358,99.008,99.0571,57777.0
2024-10-28 11:20:00,100.79,100.86,100.79,100.84,46097.0,99.067,99.1358,99.067,99.1161,46097.0
2024-10-28 11:30:00,100.84,100.88,100.6,100.62,148732.0,99.1161,99.1554,98.8802,98.8999,148732.0
2024-10-28 11:40:00,100.63,100.65,100.53,100.62,139827.0,98.9097,98.9294,98.8114,98.8999,139827.0
2024-10-28 11:50:00,100.65,100.67,100.56,100.61,49766.0,98.9294,98.949,98.8409,98.8901,49766.0
2024-10-28 12:00:00,100.59,100.66,100.57,100.65,18624.0,98.8704,98.9392,98.8507,98.9294,18624.0
2024-10-28 12:10:00,100.63,100.75,100.63,100.67,31938.0,98.9097,99.0277,98.9097,98.949,31938.0
2024-10-28 12:20:00,100.66,100.66,100.56,100.63,20140.0,98.9392,98.9392,98.8409,98.9097,20140.0
2024-10-28 12:30:00,100.64,100.64,100.55,100.57,36792.0,98.9195,98.9195,98.8311,98.8507,36792.0
2024-10-28 12:40:00,100.55,100.61,100.44,100.51,47304.0,98.8311,98.8901,98.723,98.7918,47304.0
2024-10-28 12:50:00,100.53,100.64,100.5,100.59,75887.0,98.8114,98.9195,98.7819,98.8704,75887.0
2024-10-28 13:00:00,100.59,100.63,100.47,100.5,57148.0,98.8704,98.9097,98.7524,98.7819,57148.0
2024-10-28 13:10:00,100.48,100.54,100.47,100.52,40047.0,98.7623,98.8213,98.7524,98.8016,40047.0
2024-10-28 13:20:00,100.52,100.54,100.41,100.42,41962.0,98.8016,98.8213,98.6935,98.7033,41962.0
2024-10-28 13:30:00,100.43,100.5,100.39,100.42,21168.0,98.7131,98.7819,98.6738,98.7033,21168.0
2024-10-28 13:40:00,100.42,100.49,100.39,100.43,64231.0,98.7033,98.7721,98.6738,98.7131,64231.0
2024-10-28 13:50:00,100.42,100.45,100.38,100.41,98033.0,98.7033,98.7328,98.664,98.6935,98033.0
2024-10-28 14:00:00,100.41,100.42,100.29,100.38,94473.0,98.6935,98.7033,98.5755,98.664,94473.0
2024-10-28 14:10:00,100.38,100.44,100.34,100.36,71481.0,98.664,98.723,98.6247,98.6443,71481.0
2024-10-28 14:20:00,100.36,100.36,100.29,100.33,41832.0,98.6443,98.6443,98.5755,98.6148,41832.0
2024-10-28 14:30:00,100.32,100.42,100.32,100.42,43002.0,98.605,98.7033,98.605,98.7033,43002.0
2024-10-28 14:40:00,100.44,100.49,100.44,100.47,43821.0,98.723,98.7721,98.723,98.7524,43821.0
2024-10-28 14:50:00,100.48,100.54,100.41,100.42,35387.0,98.7623,98.8213,98.6935,98.7033,35387.0
2024-10-28 15:00:00,100.41,100.49,100.33,100.38,37462.0,98.6935,98.7721,98.6148,98.664,37462.0
2024-10-28 15:10:00,100.38,100.51,100.37,100.46,69989.0,98.664,98.7918,98.6542,98.7426,69989.0
2024-10-28 15:20:00,100.46,100.57,100.46,100.53,45113.0,98.7426,98.8507,98.7426,98.8114,45113.0
2024-10-28 15:30:00,100.53,100.57,100.48,100.56,66297.0,98.8114,98.8507,98.7623,98.8409,66297.0
2024-10-28 15:40:00,100.55,100.59,100.49,100.53,110342.0,98.8311,98.8704,98.7721,98.8114,110342.0
2024-10-28 15:50:00,100.54,100.6,100.42,100.48,460576.0,98.8213,98.8802,98.7033,98.7623,460576.0
2024-10-29 09:30:00,100.18,100.55,99.26,99.81,1380637.0,98.4674,98.8311,97.5631,98.1037,1380637.0
2024-10-29 09:40:00,99.81,100.17,99.76,100.06,339587.0,98.1037,98.4576,98.0546,98.3495,339587.0
2024-10-29 09:50:00,100.06,100.27,100.01,100.08,152133.0,98.3495,98.5559,98.3003,98.3691,152133.0
2024-10-29 10:00:00,100.07,100.25,99.95,100.01,287118.0,98.3593,98.5362,98.2413,98.3003,287118.0
2024-10-29 10:10:00,99.99,100.15,99.87,100.11,124867.0,98.2807,98.4379,98.1627,98.3986,124867.0
2024-10-29 10:20:00,100.1,100.26,99.93,99.93,219169.0,98.3888,98.546,98.2217,98.2217,219169.0
2024-10-29 10:30:00,99.93,100.2,99.87,100.17,90811.0,98.2217,98.4871,98.1627,98.4576,90811.0
2024-10-29 10:40:00,100.16,100.19,100.0,100.1,72492.0,98.4477,98.4772,98.2905,98.3888,72492.0
2024-10-29 10:50:00,100.1,100.11,99.88,99.9,89624.0,98.3888,98.3986,98.1725,98.1922,89624.0
2024-10-29 11:00:00,99.9,100.02,99.79,99.79,87528.0,98.1922,98.3101,98.0841,98.0841,87528.0
2024-10-29 11:10:00,99.78,99.81,99.71,99.75,75721.0,98.0742,98.1037,98.0054,98.0448,75721.0
2024-10-29 11:20:00,99.75,99.78,99.61,99.68,49332.0,98.0448,98.0742,97.9071,97.976,49332.0
2024-10-29 11:30:00,99.69,99.85,99.68,99.76,36616.0,97.9858,98.143,97.976,98.0546,36616.0
2024-10-29 11:40:00,99.76,99.76,99.64,99.66,52391.0,98.0546,98.0546,97.9366,97.9563,52391.0
2024-10-29 11:50:00,99.67,99.7,99.56,99.66,38755.0,97.9661,97.9956,97.858,97.9563,38755.0
2024-10-29 12:00:00,99.66,99.72,99.64,99.69,87156.0,97.9563,98.0153,97.9366,97.9858,87156.0
2024-10-29 12:10:00,99.69,99.85,99.68,99.75,78522.0,97.9858,98.143,97.976,98.0448,78522.0
2024-10-29 12:20:00,99.75,99.76,99.66,99.7,82980.0,98.0448,98.0546,97.9563,97.9956,82980.0
2024-10-29 12:30:00,99.7,99.72,99.62,99.66,72425.0,97.9956,98.0153,97.917,97.9563,72425.0
2024-10-29 12:40:00,99.66,99.72,99.62,99.67,69095.0,97.9563,98.0153,97.917,97.9661,69095.0
2024-10-29 12:50:00,99.67,99.79,99.67,99.7,46138.0,97.9661,98.0841,97.9661,97.9956,46138.0
2024-10-29 13:00:00,99.71,99.92,99.7,99.8,72121.0,98.0054,98.2118,97.9956,98.0939,72121.0
2024-10-29 13:10:00,99.78,99.88,99.75,99.76,44494.0,98.0742,98.1725,98.0448,98.0546,44494.0
2024-10-29 13:20:00,99.76,99.77,99.68,99.73,36193.0,98.0546,98.0644,97.976,98.0251,36193.0
2024-10-29 13:30:00,99.75,99.78,99.68,99.73,67267.0,98.0448,98.0742,97.976,98.0251,67267.0
2024-10-29 13:40:00,99.72,99.72,99.62,99.69,36017.0,98.0153,98.0153,97.917,97.9858,36017.0
2024-10-29 13:50:00,99.69,99.83,99.68,99.77,51277.0,97.9858,98.1234,97.976,98.0644,51277.0
2024-10-29 14:00:00,99.78,99.82,99.73,99.81,24285.0,98.0742,98.1136,98.0251,98.1037,24285.0
2024-10-29 14:10:00,99.81,99.81,99.72,99.77,26898.0,98.1037,98.1037,98.0153,98.0644,26898.0
2024-10-29 14:20:00,99.78,99.8,99.72,99.75,57828.0,98.0742,98.0939,98.0153,98.0448,57828.0
2024-10-29 14:30:00,99.75,99.83,99.74,99.77,61335.0,98.0448,98.1234,98.0349,98.0644,61335.0
2024-10-29 14:40:00,99.76,99.87,99.75,99.83,44107.0,98.0546,98.1627,98.0448,98.1234,44107.0
2024-10-29 14:50:00,99.83,99.87,99.79,99.83,72973.0,98.1234,98.1627,98.0841,98.1234,72973.0
2024-10-29 15:00:00,99.82,99.85,99.72,99.77,56117.0,98.1136,98.143,98.0153,98.0644,56117.0
2024-10-29 15:10:00,99.76,99.79,99.6,99.65,77639.0,98.0546,98.0841,97.8973,97.9465,77639.0
2024-10-29 15:20:00,99.65,99.74,99.59,99.73,267519.0,97.9465,98.0349,97.8875,98.0251,267519.0
2024-10-29 15:30:00,99.73,99.77,99.65,99.72,87012.0,98.0251,98.0644,97.9465,98.0153,87012.0
2024-10-29 15:40:00,99.72,99.81,99.64,99.77,350432.0,98.0153,98.1037,97.9366,98.0644,350432.0
2024-10-29 15:50:00,99.76,99.77,99.52,99.57,662820.0,98.0546,98.0644,97.8187,97.8678,662820.0
2024-10-30 09:30:00,99.77,100.15,99.53,100.08,450581.0,98.0644,98.4379,97.8285,98.3691,450581.0
2024-10-30 09:40:00,100.08,100.32,99.96,100.15,194879.0,98.3691,98.605,98.2512,98.4379,194879.0
2024-10-30 09:50:00,100.14,100.63,100.01,100.54,152278.0,98.4281,98.9097,98.3003,98.8213,152278.0
2024-10-30 10:00:00,100.54,100.58,100.34,100.5,221610.0,98.8213,98.8606,98.6247,98.7819,221610.0
2024-10-30 10:10:00,100.5,100.73,100.48,100.58,220835.0,98.7819,99.008,98.7623,98.8606,220835.0
2024-10-30 10:20:00,100.59,100.6,100.34,100.37,73609.0,98.8704,98.8802,98.6247,98.6542,73609.0
2024-10-30 10:30:00,100.35,100.38,100.27,100.38,62255.0,98.6345,98.664,98.5559,98.664,62255.0
2024-10-30 10:40:00,100.39,100.41,100.2,100.24,59221.0,98.6738,98.6935,98.4871,98.5264,59221.0
2024-10-30 10:50:00,100.24,100.36,100.13,100.13,89048.0,98.5264,98.6443,98.4183,98.4183,89048.0
2024-10-30 11:00:00,100.14,100.19,99.99,100.05,174745.0,98.4281,98.4772,98.2807,98.3396,174745.0
2024-10-30 11:10:00,100.05,100.05,99.83,99.97,99900.0,98.3396,98.3396,98.1234,98.261,99900.0
2024-10-30 11:20:00,99.96,100.03,99.78,100.02,101951.0,98.2512,98.32,98.0742,98.3101,101951.0
2024-10-30 11:30:00,100.03,100.27,100.0,100.27,102453.0,98.32,98.5559,98.2905,98.5559,102453.0
2024-10-30 11:40:00,100.27,100.32,100.22,100.28,23018.0,98.5559,98.605,98.5067,98.5657,23018.0
2024-10-30 11:50:00,100.28,100.35,100.27,100.33,42287.0,98.5657,98.6345,98.5559,98.6148,42287.0
2024-10-30 12:00:00,100.34,100.46,100.32,100.4,37404.0,98.6247,98.7426,98.605,98.6836,37404.0
2024-10-30 12:10:00,100.39,100.44,100.35,100.36,35686.0,98.6738,98.723,98.6345,98.6443,35686.0
2024-10-30 12:20:00,100.36,100.47,100.28,100.31,33387.0,98.6443,98.7524,98.5657,98.5952,33387.0
2024-10-30 12:30:00,100.31,100.37,100.27,100.31,47802.0,98.5952,98.6542,98.5559,98.5952,47802.0
2024-10-30 12:40:00,100.31,100.31,100.22,100.24,57919.0,98.5952,98.5952,98.5067,98.5264,57919.0
2024-10-30 12:50:00,100.25,100.28,100.22,100.24,43910.0,98.5362,98.5657,98.5067,98.5264,43910.0
2024-10-30 13:00:00,100.23,100.26,100.17,100.25,40434.0,98.5165,98.546,98.4576,98.5362,40434.0
2024-10-30 13:10:00,100.26,100.31,100.26,100.28,42003.0,98.546,98.5952,98.546,98.5657,42003.0
2024-10-30 13:20:00,100.29,100.3,100.22,100.22,82080.0,98.5755,98.5854,98.5067,98.5067,82080.0
2024-10-30 13:30:00,100.23,100.23,100.02,100.07,151300.0,98.5165,98.5165,98.3101,98.3593,151300.0
2024-10-30 13:40:00,100.08,100.11,100.0,100.04,48765.0,98.3691,98.3986,98.2905,98.3298,48765.0
2024-10-30 13:50:00,100.05,100.05,99.91,99.95,62025.0,98.3396,98.3396,98.202,98.2413,62025.0
2024-10-30 14:00:00,99.95,100.1,99.95,100.05,57696.0,98.2413,98.3888,98.2413,98.3396,57696.0
2024-10-30 14:10:00,100.05,100.12,100.04,100.06,43193.0,98.3396,98.4084,98.3298,98.3495,43193.0
2024-10-30 14:20:00,100.07,100.11,99.99,100.03,38731.0,98.3593,98.3986,98.2807,98.32,38731.0
2024-10-30 14:30:00,100.03,100.05,99.97,100.04,25777.0,98.32,98.3396,98.261,98.3298,25777.0
2024-10-30 14:40:00,100.04,100.07,100.0,100.06,43680.0,98.3298,98.3593,98.2905,98.3495,43680.0
2024-10-30 14:50:00,100.07,100.17,100.07,100.15,49424.0,98.3593,98.4576,98.3593,98.4379,49424.0
2024-10-30 15:00:00,100.15,100.15,100.01,100.03,43433.0,98.4379,98.4379,98.3003,98.32,43433.0
2024-10-30 15:10:00,100.04,100.05,99.92,99.93,76112.0,98.3298,98.3396,98.2118,98.2217,76112.0
2024-10-30 15:20:00,99.94,100.04,99.93,99.96,76254.0,98.2315,98.3298,98.2217,98.2512,76254.0
2024-10-30 15:30:00,99.96,100.01,99.83,99.93,167549.0,98.2512,98.3003,98.1234,98.2217,167549.0
2024-10-30 15:40:00,99.93,100.05,99.9,100.02,176286.0,98.2217,98.3396,98.1922,98.3101,176286.0
2024-10-30 15:50:00,100.02,100.11,99.92,99.97,939078.0,98.3101,98.3986,98.2118,98.261,939078.0
2024-10-31 09:30:00,99.22,99.57,98.81,99.38,483998.0,97.5238,97.8678,97.1208,97.6811,483998.0
2024-10-31 09:40:00,99.38,99.49,99.21,99.34,327542.0,97.6811,97.7892,97.514,97.6418,327542.0
2024-10-31 09:50:00,99.33,99.55,99.18,99.48,256482.0,97.6319,97.8482,97.4845,97.7794,256482.0
2024-10-31 10:00:00,99.5,99.58,99.37,99.44,139694.0,97.799,97.8777,97.6713,97.7401,139694.0
2024-10-31 10:10:00,99.42,99.65,99.35,99.44,180607.0,97.7204,97.9465,97.6516,97.7401,180607.0
2024-10-31 10:20:00,99.43,99.52,99.33,99.44,56272.0,97.7302,97.8187,97.6319,97.7401,56272.0
2024-10-31 10:30:00,99.45,99.48,99.36,99.36,56632.0,97.7499,97.7794,97.6614,97.6614,56632.0
2024-10-31 10:40:00,99.37,99.46,99.25,99.4,106781.0,97.6713,97.7597,97.5533,97.7007,106781.0
2024-10-31 10:50:00,99.38,99.43,99.17,99.18,112232.0,97.6811,97.7302,97.4747,97.4845,112232.0
2024-10-31 11:00:00,99.17,99.2,99.03,99.05,159962.0,97.4747,97.5042,97.3371,97.3567,159962.0
2024-10-31 11:10:00,99.04,99.43,99.03,99.34,126662.0,97.3469,97.7302,97.3371,97.6418,126662.0
2024-10-31 11:20:00,99.34,99.47,99.26,99.27,104907.0,97.6418,97.7695,97.5631,97.573,104907.0
2024-10-31 11:30:00,99.29,99.52,99.26,99.49,78292.0,97.5926,97.8187,97.5631,97.7892,78292.0
2024-10-31 11:40:00,99.48,99.61,99.42,99.47,141420.0,97.7794,97.9071,97.7204,97.7695,141420.0
2024-10-31 11:50:00,99.48,99.56,99.4,99.54,53848.0,97.7794,97.858,97.7007,97.8383,53848.0
2024-10-31 12:00:00,99.55,99.62,99.53,99.6,29685.0,97.8482,97.917,97.8285,97.8973,29685.0
2024-10-31 12:10:00,99.6,99.68,99.55,99.57,115270.0,97.8973,97.976,97.8482,97.8678,115270.0
2024-10-31 12:20:00,99.58,99.63,99.51,99.62,55927.0,97.8777,97.9268,97.8089,97.917,55927.0
2024-10-31 12:30:00,99.61,99.61,99.48,99.48,66650.0,97.9071,97.9071,97.7794,97.7794,66650.0
2024-10-31 12:40:00,99.49,99.54,99.45,99.5,83740.0,97.7892,97.8383,97.7499,97.799,83740.0
2024-10-31 12:50:00,99.51,99.51,99.43,99.48,36945.0,97.8089,97.8089,97.7302,97.7794,36945.0
2024-10-31 13:00:00,99.48,99.63,99.47,99.6,43230.0,97.7794,97.9268,97.7695,97.8973,43230.0
2024-10-31 13:10:00,99.6,99.62,99.53,99.61,37813.0,97.8973,97.917,97.8285,97.9071,37813.0
2024-10-31 13:20:00,99.61,99.77,99.61,99.65,38902.0,97.9071,98.0644,97.9071,97.9465,38902.0
2024-10-31 13:30:00,99.65,99.7,99.57,99.58,28505.0,97.9465,97.9956,97.8678,97.8777,28505.0
2024-10-31 13:40:00,99.59,99.69,99.56,99.69,52261.0,97.8875,97.9858,97.858,97.9858,52261.0
2024-10-31 13:50:00,99.68,99.68,99.56,99.66,37711.0,97.976,97.976,97.858,97.9563,37711.0
2024-10-31 14:00:00,99.66,99.66,99.47,99.51,72338.0,97.9563,97.9563,97.7695,97.8089,72338.0
2024-10-31 14:10:00,99.51,99.53,99.44,99.52,30550.0,97.8089,97.8285,97.7401,97.8187,30550.0
2024-10-31 14:20:00,99.54,99.59,99.48,99.48,42548.0,97.8383,97.8875,97.7794,97.7794,42548.0
2024-10-31 14:30:00,99.47,99.48,99.19,99.25,205035.0,97.7695,97.7794,97.4943,97.5533,205035.0
2024-10-31 14:40:00,99.25,99.33,99.2,99.31,45153.0,97.5533,97.6319,97.5042,97.6123,45153.0
2024-10-31 14:50:00,99.3,99.32,99.17,99.18,54236.0,97.6024,97.6221,97.4747,97.4845,54236.0
2024-10-31 15:00:00,99.18,99.25,99.14,99.18,77870.0,97.4845,97.5533,97.4452,97.4845,77870.0
2024-10-31 15:10:00,99.17,99.2,98.99,99.01,84235.0,97.4747,97.5042,97.2977,97.3174,84235.0
2024-10-31 15:20:00,99.02,99.08,98.91,99.03,198923.0,97.3272,97.3862,97.2191,97.3371,198923.0
2024-10-31 15:30:00,99.02,99.02,98.69,98.72,248169.0,97.3272,97.3272,97.0029,97.0324,248169.0
2024-10-31 15:40:00,98.71,98.81,98.66,98.8,271198.0,97.0225,97.1208,96.9734,97.111,271198.0
2024-10-31 15:50:00,98.79,98.79,98.24,98.26,1251620.0,97.1012,97.1012,96.5606,96.5802,1251620.0
2024-11-01 09:30:00,98.93,98.96,98.43,98.95,585801.0,97.2388,97.2683,96.7473,97.2584,585801.0
2024-11-01 09:40:00,98.95,99.02,98.64,98.86,319758.0,97.2584,97.3272,96.9537,97.17,319758.0
2024-11-01 09:50:00,98.88,99.1,98.84,98.89,255051.0,97.1896,97.4059,97.1503,97.1995,255051.0
2024-11-01 10:00:00,98.89,98.97,98.63,98.92,172681.0,97.1995,97.2781,96.9439,97.2289,172681.0
2024-11-01 10:10:00,98.92,98.98,98.78,98.88,196447.0,97.2289,97.2879,97.0913,97.1896,196447.0
2024-11-01 10:20:00,98.89,98.9,98.68,98.87,99696.0,97.1995,97.2093,96.993,97.1798,99696.0
2024-11-01 10:30:00,98.88,98.93,98.72,98.86,152640.0,97.1896,97.2388,97.0324,97.17,152640.0
2024-11-01 10:40:00,98.85,98.91,98.71,98.81,48970.0,97.1601,97.2191,97.0225,97.1208,48970.0
2024-11-01 10:50:00,98.79,98.79,98.48,98.65,96259.0,97.1012,97.1012,96.7965,96.9636,96259.0
2024-11-01 11:00:00,98.65,98.65,98.54,98.56,45602.0,96.9636,96.9636,96.8554,96.8751,45602.0
2024-11-01 11:10:00,98.56,98.64,98.49,98.54,62702.0,96.8751,96.9537,96.8063,96.8554,62702.0
2024-11-01 11:20:00,98.54,98.57,98.44,98.47,56305.0,96.8554,96.8849,96.7572,96.7866,56305.0
2024-11-01 11:30:00,98.46,98.46,98.28,98.29,55356.0,96.7768,96.7768,96.5999,96.6097,55356.0
2024-11-01 11:40:00,98.28,98.33,98.08,98.09,81862.0,96.5999,96.649,96.4033,96.4131,81862.0
2024-11-01 11:50:00,98.08,98.09,97.93,97.98,435524.0,96.4033,96.4131,96.2559,96.305,435524.0
2024-11-01 12:00:00,98.01,98.04,97.89,97.91,33232.0,96.3345,96.364,96.2166,96.2362,33232.0
2024-11-01 12:10:00,97.92,97.96,97.77,97.83,128663.0,96.246,96.2854,96.0986,96.1576,128663.0
2024-11-01 12:20:00,97.83,97.93,97.79,97.85,96999.0,96.1576,96.2559,96.1183,96.1772,96999.0
2024-11-01 12:30:00,97.86,98.03,97.86,98.01,148417.0,96.1871,96.3542,96.1871,96.3345,148417.0
2024-11-01 12:40:00,98.0,98.0,97.8,97.8,163183.0,96.3247,96.3247,96.1281,96.1281,163183.0
2024-11-01 12:50:00,97.8,97.83,97.64,97.67,137192.0,96.1281,96.1576,95.9708,96.0003,137192.0
2024-11-01 13:00:00,97.68,97.68,97.51,97.56,134933.0,96.0101,96.0101,95.843,95.8922,134933.0
2024-11-01 13:10:00,97.56,97.65,97.51,97.61,37420.0,95.8922,95.9807,95.843,95.9413,37420.0
2024-11-01 13:20:00,97.61,97.69,97.51,97.55,131605.0,95.9413,96.02,95.843,95.8824,131605.0
2024-11-01 13:30:00,97.55,97.56,97.33,97.33,103517.0,95.8824,95.8922,95.6661,95.6661,103517.0
2024-11-01 13:40:00,97.34,97.38,97.25,97.29,67768.0,95.676,95.7153,95.5875,95.6268,67768.0
2024-11-01 13:50:00,97.29,97.52,97.29,97.51,89550.0,95.6268,95.8529,95.6268,95.843,89550.0
2024-11-01 14:00:00,97.51,97.57,97.38,97.43,65106.0,95.843,95.902,95.7153,95.7644,65106.0
2024-11-01 14:10:00,97.44,97.53,97.38,97.47,39632.0,95.7742,95.8627,95.7153,95.8037,39632.0
2024-11-01 14:20:00,97.47,97.67,97.46,97.65,36013.0,95.8037,96.0003,95.7939,95.9807,36013.0
2024-11-01 14:30:00,97.64,97.65,97.56,97.6,71959.0,95.9708,95.9807,95.8922,95.9315,71959.0
2024-11-01 14:40:00,97.59,97.59,97.46,97.55,170873.0,95.9217,95.9217,95.7939,95.8824,170873.0
2024-11-01 14:50:00,97.56,97.56,97.46,97.51,44312.0,95.8922,95.8922,95.7939,95.843,44312.0
2024-11-01 15:00:00,97.51,97.62,97.43,97.62,213882.0,95.843,95.9512,95.7644,95.9512,213882.0
2024-11-01 15:10:00,97.62,97.71,97.61,97.7,124707.0,95.9512,96.0396,95.9413,96.0298,124707.0
2024-11-01 15:20:00,97.7,97.72,97.57,97.61,560463.0,96.0298,96.0495,95.902,95.9413,560463.0
2024-11-01 15:30:00,97.6,97.6,97.43,97.47,102033.0,95.9315,95.9315,95.7644,95.8037,102033.0
2024-11-01 15:40:00,97.47,97.53,97.35,97.36,351812.0,95.8037,95.8627,95.6858,95.6956,351812.0
2024-11-01 15:50:00,97.35,97.35,97.16,97.23,1376599.0,95.6858,95.6858,95.499,95.5678,1376599.0
2024-11-04 09:30:00,97.68,98.0,97.55,97.94,310368.0,96.0101,96.3247,95.8824,96.2657,310368.0
2024-11-04 09:40:00,97.95,98.2,97.79,98.18,156191.0,96.2755,96.5213,96.1183,96.5016,156191.0
2024-11-04 09:50:00,98.18,98.33,97.96,98.32,108337.0,96.5016,96.649,96.2854,96.6392,108337.0
2024-11-04 10:00:00,98.3,98.51,98.27,98.32,89558.0,96.6195,96.826,96.5901,96.6392,89558.0
2024-11-04 10:10:00,98.31,98.37,98.23,98.31,41564.0,96.6294,96.6883,96.5507,96.6294,41564.0
2024-11-04 10:20:00,98.33,98.53,98.33,98.49,79537.0,96.649,96.8456,96.649,96.8063,79537.0
2024-11-04 10:30:00,98.48,98.51,98.3,98.32,58427.0,96.7965,96.826,96.6195,96.6392,58427.0
2024-11-04 10:40:00,98.34,98.37,98.17,98.29,49093.0,96.6589,96.6883,96.4918,96.6097,49093.0
2024-11-04 10:50:00,98.29,98.33,98.22,98.23,52229.0,96.6097,96.649,96.5409,96.5507,52229.0
2024-11-04 11:00:00,98.24,98.26,98.11,98.17,64395.0,96.5606,96.5802,96.4328,96.4918,64395.0
2024-11-04 11:10:00,98.18,98.25,98.0,98.0,44988.0,96.5016,96.5704,96.3247,96.3247,44988.0
2024-11-04 11:20:00,98.0,98.03,97.9,97.95,63814.0,96.3247,96.3542,96.2264,96.2755,63814.0
2024-11-04 11:30:00,97.93,97.95,97.79,97.84,37657.0,96.2559,96.2755,96.1183,96.1674,37657.0
2024-11-04 11:40:00,97.83,97.88,97.67,97.76,34901.0,96.1576,96.2067,96.0003,96.0888,34901.0
2024-11-04 11:50:00,97.76,97.78,97.65,97.68,23148.0,96.0888,96.1084,95.9807,96.0101,23148.0
2024-11-04 12:00:00,97.69,97.69,97.61,97.61,24486.0,96.02,96.02,95.9413,95.9413,24486.0
2024-11-04 12:10:00,97.61,97.8,97.59,97.8,19448.0,95.9413,96.1281,95.9217,96.1281,19448.0
2024-11-04 12:20:00,97.81,97.97,97.81,97.93,17301.0,96.1379,96.2952,96.1379,96.2559,17301.0
2024-11-04 12:30:00,97.96,98.02,97.95,97.98,18830.0,96.2854,96.3443,96.2755,96.305,18830.0
2024-11-04 12:40:00,98.0,98.0,97.89,97.91,12602.0,96.3247,96.3247,96.2166,96.2362,12602.0
2024-11-04 12:50:00,97.92,97.92,97.85,97.88,26913.0,96.246,96.246,96.1772,96.2067,26913.0
2024-11-04 13:00:00,97.87,97.92,97.72,97.78,155630.0,96.1969,96.246,96.0495,96.1084,155630.0
2024-11-04 13:10:00,97.78,97.9,97.78,97.87,70180.0,96.1084,96.2264,96.1084,96.1969,70180.0
2024-11-04 13:20:00,97.85,97.93,97.83,97.83,30715.0,96.1772,96.2559,96.1576,96.1576,30715.0
2024-11-04 13:30:00,97.82,97.91,97.81,97.91,18755.0,96.1477,96.2362,96.1379,96.2362,18755.0
2024-11-04 13:40:00,97.91,97.94,97.86,97.91,18098.0,96.2362,96.2657,96.1871,96.2362,18098.0
2024-11-04 13:50:00,97.91,97.91,97.82,97.84,19123.0,96.2362,96.2362,96.1477,96.1674,19123.0
2024-11-04 14:00:00,97.83,97.88,97.8,97.86,16591.0,96.1576,96.2067,96.1281,96.1871,16591.0
2024-11-04 14:10:00,97.84,97.89,97.8,97.83,46213.0,96.1674,96.2166,96.1281,96.1576,46213.0
2024-11-04 14:20:00,97.84,97.84,97.75,97.76,26515.0,96.1674,96.1674,96.0789,96.0888,26515.0
2024-11-04 14:30:00,97.73,97.91,97.73,97.9,46803.0,96.0593,96.2362,96.0593,96.2264,46803.0
2024-11-04 14:40:00,97.91,97.91,97.8,97.81,30686.0,96.2362,96.2362,96.1281,96.1379,30686.0
2024-11-04 14:50:00,97.81,97.87,97.8,97.83,24375.0,96.1379,96.1969,96.1281,96.1576,24375.0
2024-11-04 15:00:00,97.82,97.92,97.79,97.92,48495.0,96.1477,96.246,96.1183,96.246,48495.0
2024-11-04 15:10:00,97.92,98.01,97.91,98.01,52047.0,96.246,96.3345,96.2362,96.3345,52047.0
2024-11-04 15:20:00,98.0,98.04,97.97,97.98,53795.0,96.3247,96.364,96.2952,96.305,53795.0
2024-11-04 15:30:00,97.97,98.01,97.93,97.94,60299.0,96.2952,96.3345,96.2559,96.2657,60299.0
2024-11-04 15:40:00,97.93,98.1,97.9,98.08,110751.0,96.2559,96.423,96.2264,96.4033,110751.0
2024-11-04 15:50:00,98.09,98.28,98.04,98.26,604745.0,96.4131,96.5999,96.364,96.5802,604745.0
2024-11-05 09:30:00,97.72,98.11,97.47,98.11,219855.0,96.0495,96.4328,95.8037,96.4328,219855.0
2024-11-05 09:40:00,98.08,98.3,97.97,98.23,122699.0,96.4033,96.6195,96.2952,96.5507,122699.0
2024-11-05 09:50:00,98.21,98.49,98.08,98.45,110130.0,96.5311,96.8063,96.4033,96.767,110130.0
2024-11-05 10:00:00,98.44,98.55,98.23,98.49,121502.0,96.7572,96.8653,96.5507,96.8063,121502.0
2024-11-05 10:10:00,98.53,98.55,98.35,98.46,99292.0,96.8456,96.8653,96.6687,96.7768,99292.0
2024-11-05 10:20:00,98.46,98.54,98.39,98.43,64644.0,96.7768,96.8554,96.708,96.7473,64644.0
2024-11-05 10:30:00,98.43,98.67,98.4,98.63,110439.0,96.7473,96.9832,96.7178,96.9439,110439.0
2024-11-05 10:40:00,98.63,98.79,98.55,98.72,30913.0,96.9439,97.1012,96.8653,97.0324,30913.0
2024-11-05 10:50:00,98.72,98.74,98.62,98.62,29293.0,97.0324,97.052,96.9341,96.9341,29293.0
2024-11-05 11:00:00,98.61,98.73,98.57,98.7,43140.0,96.9242,97.0422,96.8849,97.0127,43140.0
2024-11-05 11:10:00,98.7,98.76,98.57,98.64,80844.0,97.0127,97.0717,96.8849,96.9537,80844.0
2024-11-05 11:20:00,98.64,98.69,98.59,98.64,31585.0,96.9537,97.0029,96.9046,96.9537,31585.0
2024-11-05 11:30:00,98.63,98.66,98.57,98.63,20596.0,96.9439,96.9734,96.8849,96.9439,20596.0
2024-11-05 11:40:00,98.64,98.76,98.58,98.72,98055.0,96.9537,97.0717,96.8948,97.0324,98055.0
2024-11-05 11:50:00,98.73,98.78,98.68,98.72,10734.0,97.0422,97.0913,96.993,97.0324,10734.0
2024-11-05 12:00:00,98.73,98.73,98.6,98.67,35925.0,97.0422,97.0422,96.9144,96.9832,35925.0
2024-11-05 12:10:00,98.68,98.77,98.67,98.76,15116.0,96.993,97.0815,96.9832,97.0717,15116.0
2024-11-05 12:20:00,98.75,98.75,98.68,98.69,18839.0,97.0619,97.0619,96.993,97.0029,18839.0
2024-11-05 12:30:00,98.7,98.76,98.69,98.71,73285.0,97.0127,97.0717,97.0029,97.0225,73285.0
2024-11-05 12:40:00,98.71,98.75,98.68,98.73,28280.0,97.0225,97.0619,96.993,97.0422,28280.0
2024-11-05 12:50:00,98.73,98.81,98.69,98.78,26025.0,97.0422,97.1208,97.0029,97.0913,26025.0
2024-11-05 13:00:00,98.78,98.87,98.76,98.77,30398.0,97.0913,97.1798,97.0717,97.0815,30398.0
2024-11-05 13:10:00,98.78,98.85,98.76,98.8,34733.0,97.0913,97.1601,97.0717,97.111,34733.0
2024-11-05 13:20:00,98.81,98.92,98.8,98.92,29166.0,97.1208,97.2289,97.111,97.2289,29166.0
2024-11-05 13:30:00,98.92,98.92,98.74,98.78,92851.0,97.2289,97.2289,97.052,97.0913,92851.0
2024-11-05 13:40:00,98.79,98.94,98.78,98.78,76331.0,97.1012,97.2486,97.0913,97.0913,76331.0
2024-11-05 13:50:00,98.77,98.88,98.75,98.87,60841.0,97.0815,97.1896,97.0619,97.1798,60841.0
2024-11-05 14:00:00,98.88,98.99,98.87,98.97,58994.0,97.1896,97.2977,97.1798,97.2781,58994.0
2024-11-05 14:10:00,98.97,98.97,98.83,98.91,42381.0,97.2781,97.2781,97.1405,97.2191,42381.0
2024-11-05 14:20:00,98.91,98.98,98.88,98.92,36640.0,97.2191,97.2879,97.1896,97.2289,36640.0
2024-11-05 14:30:00,98.93,99.0,98.9,98.95,84148.0,97.2388,97.3076,97.2093,97.2584,84148.0
2024-11-05 14:40:00,98.96,99.02,98.93,98.96,68732.0,97.2683,97.3272,97.2388,97.2683,68732.0
2024-11-05 14:50:00,98.96,99.02,98.9,98.98,110500.0,97.2683,97.3272,97.2093,97.2879,110500.0
2024-11-05 15:00:00,98.98,99.1,98.93,99.09,103920.0,97.2879,97.4059,97.2388,97.396,103920.0
2024-11-05 15:10:00,99.09,99.14,99.06,99.09,106579.0,97.396,97.4452,97.3666,97.396,106579.0
2024-11-05 15:20:00,99.09,99.15,99.07,99.15,79187.0,97.396,97.455,97.3764,97.455,79187.0
2024-11-05 15:30:00,99.14,99.32,99.14,99.28,123100.0,97.4452,97.6221,97.4452,97.5828,123100.0
2024-11-05 15:40:00,99.28,99.36,99.24,99.34,158323.0,97.5828,97.6614,97.5435,97.6418,158323.0
2024-11-05 15:50:00,99.33,99.6,99.29,99.59,740410.0,97.6319,97.8973,97.5926,97.8875,740410.0
2024-11-06 09:30:00,99.31,99.31,98.1,98.15,726316.0,97.6123,97.6123,96.423,96.4721,726316.0
2024-11-06 09:40:00,98.18,98.47,97.74,97.86,388139.0,96.5016,96.7866,96.0691,96.1871,388139.0
2024-11-06 09:50:00,97.87,97.89,97.14,97.5,400040.0,96.1969,96.2166,95.4794,95.8332,400040.0
2024-11-06 10:00:00,97.51,98.08,97.43,98.07,292591.0,95.843,96.4033,95.7644,96.3935,292591.0
2024-11-06 10:10:00,98.08,98.15,97.77,97.87,159849.0,96.4033,96.4721,96.0986,96.1969,159849.0
2024-11-06 10:20:00,97.87,97.9,97.56,97.71,187322.0,96.1969,96.2264,95.8922,96.0396,187322.0
2024-11-06 10:30:00,97.7,97.74,96.95,97.11,402061.0,96.0298,96.0691,95.2926,95.4499,402061.0
2024-11-06 10:40:00,97.12,97.14,96.48,96.59,147156.0,95.4597,95.4794,94.8307,94.9388,147156.0
2024-11-06 10:50:00,96.58,96.74,96.43,96.49,141662.0,94.9289,95.0862,94.7815,94.8405,141662.0
2024-11-06 11:00:00,96.51,96.6,96.28,96.5,165086.0,94.8601,94.9486,94.6341,94.8503,165086.0
2024-11-06 11:10:00,96.5,96.63,96.44,96.56,141019.0,94.8503,94.9781,94.7913,94.9093,141019.0
2024-11-06 11:20:00,96.56,96.57,96.2,96.37,239268.0,94.9093,94.9191,94.5554,94.7225,239268.0
2024-11-06 11:30:00,96.39,96.53,96.15,96.25,184272.0,94.7422,94.8798,94.5063,94.6046,184272.0
2024-11-06 11:40:00,96.25,96.34,96.06,96.28,147671.0,94.6046,94.6931,94.4178,94.6341,147671.0
2024-11-06 11:50:00,96.3,96.38,96.17,96.35,111434.0,94.6537,94.7324,94.526,94.7029,111434.0
2024-11-06 12:00:00,96.36,96.38,96.22,96.29,116236.0,94.7127,94.7324,94.5751,94.6439,116236.0
2024-11-06 12:10:00,96.29,96.51,96.22,96.31,133964.0,94.6439,94.8601,94.5751,94.6636,133964.0
2024-11-06 12:20:00,96.3,96.42,96.22,96.39,169402.0,94.6537,94.7717,94.5751,94.7422,169402.0
2024-11-06 12:30:00,96.36,96.44,96.22,96.29,165681.0,94.7127,94.7913,94.5751,94.6439,165681.0
2024-11-06 12:40:00,96.3,96.33,96.22,96.28,57125.0,94.6537,94.6832,94.5751,94.6341,57125.0
2024-11-06 12:50:00,96.29,96.36,96.24,96.29,80391.0,94.6439,94.7127,94.5948,94.6439,80391.0
2024-11-06 13:00:00,96.29,96.42,96.21,96.42,181104.0,94.6439,94.7717,94.5653,94.7717,181104.0
2024-11-06 13:10:00,96.41,96.56,96.36,96.56,74437.0,94.7619,94.9093,94.7127,94.9093,74437.0
2024-11-06 13:20:00,96.56,96.56,96.4,96.4,73299.0,94.9093,94.9093,94.752,94.752,73299.0
2024-11-06 13:30:00,96.4,96.52,96.31,96.34,105104.0,94.752,94.87,94.6636,94.6931,105104.0
2024-11-06 13:40:00,96.34,96.57,96.31,96.57,63064.0,94.6931,94.9191,94.6636,94.9191,63064.0
2024-11-06 13:50:00,96.57,96.72,96.55,96.61,134215.0,94.9191,95.0666,94.8995,94.9584,134215.0
2024-11-06 14:00:00,96.62,96.81,96.62,96.79,79772.0,94.9683,95.155,94.9683,95.1354,79772.0
2024-11-06 14:10:00,96.8,96.94,96.73,96.79,118051.0,95.1452,95.2828,95.0764,95.1354,118051.0
2024-11-06 14:20:00,96.78,96.93,96.73,96.81,105412.0,95.1255,95.273,95.0764,95.155,105412.0
2024-11-06 14:30:00,96.82,96.92,96.8,96.88,193126.0,95.1648,95.2631,95.1452,95.2238,193126.0
2024-11-06 14:40:00,96.87,96.96,96.77,96.77,114037.0,95.214,95.3025,95.1157,95.1157,114037.0
2024-11-06 14:50:00,96.77,96.79,96.66,96.7,96933.0,95.1157,95.1354,95.0076,95.0469,96933.0
2024-11-06 15:00:00,96.7,96.94,96.7,96.92,128889.0,95.0469,95.2828,95.0469,95.2631,128889.0
2024-11-06 15:10:00,96.92,97.06,96.9,97.05,146054.0,95.2631,95.4007,95.2435,95.3909,146054.0
2024-11-06 15:20:00,97.05,97.13,96.94,97.11,206057.0,95.3909,95.4695,95.2828,95.4499,206057.0
2024-11-06 15:30:00,97.11,97.26,97.06,97.11,136747.0,95.4499,95.5973,95.4007,95.4499,136747.0
2024-11-06 15:40:00,97.12,97.3,97.1,97.24,162319.0,95.4597,95.6366,95.4401,95.5777,162319.0
2024-11-06 15:50:00,97.23,97.24,97.06,97.11,1013513.0,95.5678,95.5777,95.4007,95.4499,1013513.0
2024-11-07 09:30:00,97.63,97.85,97.34,97.54,725223.0,95.961,96.1772,95.676,95.8725,725223.0
2024-11-07 09:40:00,97.55,98.03,97.54,97.99,169193.0,95.8824,96.3542,95.8725,96.3148,169193.0
2024-11-07 09:50:00,97.98,98.1,97.83,97.86,153336.0,96.305,96.423,96.1576,96.1871,153336.0
2024-11-07 10:00:00,97.86,98.0,97.74,98.0,201070.0,96.1871,96.3247,96.0691,96.3247,201070.0
2024-11-07 10:10:00,98.0,98.03,97.68,97.69,85997.0,96.3247,96.3542,96.0101,96.02,85997.0
2024-11-07 10:20:00,97.68,98.07,97.61,98.05,80281.0,96.0101,96.3935,95.9413,96.3738,80281.0
2024-11-07 10:30:00,98.05,98.22,98.05,98.1,101771.0,96.3738,96.5409,96.3738,96.423,101771.0
2024-11-07 10:40:00,98.11,98.23,98.1,98.14,63058.0,96.4328,96.5507,96.423,96.4623,63058.0
2024-11-07 10:50:00,98.11,98.27,98.1,98.13,84774.0,96.4328,96.5901,96.423,96.4524,84774.0
2024-11-07 11:00:00,98.13,98.18,98.04,98.12,163727.0,96.4524,96.5016,96.364,96.4426,163727.0
2024-11-07 11:10:00,98.1,98.28,98.1,98.25,42297.0,96.423,96.5999,96.423,96.5704,42297.0
2024-11-07 11:20:00,98.26,98.31,97.99,98.03,175152.0,96.5802,96.6294,96.3148,96.3542,175152.0
2024-11-07 11:30:00,98.03,98.19,98.03,98.09,94015.0,96.3542,96.5114,96.3542,96.4131,94015.0
2024-11-07 11:40:00,98.11,98.18,98.06,98.16,71843.0,96.4328,96.5016,96.3836,96.4819,71843.0
2024-11-07 11:50:00,98.17,98.29,98.16,98.23,50728.0,96.4918,96.6097,96.4819,96.5507,50728.0
2024-11-07 12:00:00,98.22,98.4,98.22,98.39,83871.0,96.5409,96.7178,96.5409,96.708,83871.0
2024-11-07 12:10:00,98.38,98.41,98.32,98.36,100696.0,96.6982,96.7277,96.6392,96.6785,100696.0
2024-11-07 12:20:00,98.37,98.44,98.34,98.41,40142.0,96.6883,96.7572,96.6589,96.7277,40142.0
2024-11-07 12:30:00,98.41,98.46,98.38,98.42,40107.0,96.7277,96.7768,96.6982,96.7375,40107.0
2024-11-07 12:40:00,98.41,98.46,98.37,98.45,55680.0,96.7277,96.7768,96.6883,96.767,55680.0
2024-11-07 12:50:00,98.45,98.45,98.34,98.38,37930.0,96.767,96.767,96.6589,96.6982,37930.0
2024-11-07 13:00:00,98.37,98.37,98.2,98.2,40242.0,96.6883,96.6883,96.5213,96.5213,40242.0
2024-11-07 13:10:00,98.2,98.23,98.12,98.14,108184.0,96.5213,96.5507,96.4426,96.4623,108184.0
2024-11-07 13:20:00,98.14,98.18,98.03,98.1,84555.0,96.4623,96.5016,96.3542,96.423,84555.0
2024-11-07 13:30:00,98.1,98.15,98.0,98.12,62072.0,96.423,96.4721,96.3247,96.4426,62072.0
2024-11-07 13:40:00,98.11,98.12,98.0,98.05,65791.0,96.4328,96.4426,96.3247,96.3738,65791.0
2024-11-07 13:50:00,98.05,98.08,97.93,97.95,46244.0,96.3738,96.4033,96.2559,96.2755,46244.0
2024-11-07 14:00:00,97.95,98.1,97.69,97.74,227875.0,96.2755,96.423,96.02,96.0691,227875.0
2024-11-07 14:10:00,97.74,97.9,97.74,97.84,55994.0,96.0691,96.2264,96.0691,96.1674,55994.0
2024-11-07 14:20:00,97.85,97.9,97.78,97.88,42238.0,96.1772,96.2264,96.1084,96.2067,42238.0
2024-11-07 14:30:00,97.88,98.04,97.87,97.99,86558.0,96.2067,96.364,96.1969,96.3148,86558.0
2024-11-07 14:40:00,97.97,98.12,97.73,98.08,248965.0,96.2952,96.4426,96.0593,96.4033,248965.0
2024-11-07 14:50:00,98.08,98.2,98.01,98.19,144208.0,96.4033,96.5213,96.3345,96.5114,144208.0
2024-11-07 15:00:00,98.19,98.38,98.08,98.18,336271.0,96.5114,96.6982,96.4033,96.5016,336271.0
2024-11-07 15:10:00,98.18,98.46,98.18,98.41,205491.0,96.5016,96.7768,96.5016,96.7277,205491.0
2024-11-07 15:20:00,98.42,98.5,98.23,98.42,251618.0,96.7375,96.8161,96.5507,96.7375,251618.0
2024-11-07 15:30:00,98.44,98.53,98.42,98.47,77243.0,96.7572,96.8456,96.7375,96.7866,77243.0
2024-11-07 15:40:00,98.47,98.57,98.44,98.45,201391.0,96.7866,96.8849,96.7572,96.767,201391.0
2024-11-07 15:50:00,98.45,98.51,98.28,98.32,885258.0,96.767,96.826,96.5999,96.6392,885258.0
2024-11-08 09:30:00,98.74,99.13,98.58,99.06,374979.0,97.052,97.4354,96.8948,97.3666,374979.0
2024-11-08 09:40:00,99.05,99.21,98.86,99.18,249434.0,97.3567,97.514,97.17,97.4845,249434.0
2024-11-08 09:50:00,99.17,99.35,99.07,99.29,147771.0,97.4747,97.6516,97.3764,97.5926,147771.0
2024-11-08 10:00:00,99.3,99.42,99.02,99.33,185285.0,97.6024,97.7204,97.3272,97.6319,185285.0
2024-11-08 10:10:00,99.34,99.56,99.31,99.48,146834.0,97.6418,97.858,97.6123,97.7794,146834.0
2024-11-08 10:20:00,99.47,99.86,99.46,99.82,559405.0,97.7695,98.1529,97.7597,98.1136,559405.0
2024-11-08 10:30:00,99.82,99.94,99.66,99.89,179876.0,98.1136,98.2315,97.9563,98.1824,179876.0
2024-11-08 10:40:00,99.9,99.92,99.76,99.8,117868.0,98.1922,98.2118,98.0546,98.0939,117868.0
2024-11-08 10:50:00,99.8,99.93,99.73,99.93,89185.0,98.0939,98.2217,98.0251,98.2217,89185.0
2024-11-08 11:00:00,99.95,99.97,99.81,99.83,73022.0,98.2413,98.261,98.1037,98.1234,73022.0
2024-11-08 11:10:00,99.83,99.86,99.72,99.84,107326.0,98.1234,98.1529,98.0153,98.1332,107326.0
2024-11-08 11:20:00,99.84,99.84,99.63,99.63,93536.0,98.1332,98.1332,97.9268,97.9268,93536.0
2024-11-08 11:30:00,99.64,99.79,99.54,99.78,92283.0,97.9366,98.0841,97.8383,98.0742,92283.0
2024-11-08 11:40:00,99.78,99.9,99.75,99.88,58827.0,98.0742,98.1922,98.0448,98.1725,58827.0
2024-11-08 11:50:00,99.89,99.89,99.69,99.78,73856.0,98.1824,98.1824,97.9858,98.0742,73856.0
2024-11-08 12:00:00,99.78,99.79,99.67,99.77,73823.0,98.0742,98.0841,97.9661,98.0644,73823.0
2024-11-08 12:10:00,99.78,99.81,99.71,99.73,34175.0,98.0742,98.1037,98.0054,98.0251,34175.0
2024-11-08 12:20:00,99.73,99.78,99.66,99.67,32520.0,98.0251,98.0742,97.9563,97.9661,32520.0
2024-11-08 12:30:00,99.66,99.84,99.58,99.78,102335.0,97.9563,98.1332,97.8777,98.0742,102335.0
2024-11-08 12:40:00,99.77,99.85,99.74,99.84,33562.0,98.0644,98.143,98.0349,98.1332,33562.0
2024-11-08 12:50:00,99.83,99.89,99.81,99.87,37806.0,98.1234,98.1824,98.1037,98.1627,37806.0
2024-11-08 13:00:00,99.87,99.87,99.82,99.83,29014.0,98.1627,98.1627,98.1136,98.1234,29014.0
2024-11-08 13:10:00,99.84,99.89,99.82,99.88,30617.0,98.1332,98.1824,98.1136,98.1725,30617.0
2024-11-08 13:20:00,99.88,99.91,99.85,99.88,27918.0,98.1725,98.202,98.143,98.1725,27918.0
2024-11-08 13:30:00,99.87,99.92,99.82,99.88,63743.0,98.1627,98.2118,98.1136,98.1725,63743.0
2024-11-08 13:40:00,99.88,99.95,99.85,99.93,26238.0,98.1725,98.2413,98.143,98.2217,26238.0
2024-11-08 13:50:00,99.93,99.97,99.89,99.95,39724.0,98.2217,98.261,98.1824,98.2413,39724.0
2024-11-08 14:00:00,99.94,99.98,99.89,99.92,46718.0,98.2315,98.2708,98.1824,98.2118,46718.0
2024-11-08 14:10:00,99.92,100.02,99.9,99.99,58544.0,98.2118,98.3101,98.1922,98.2807,58544.0
2024-11-08 14:20:00,99.98,100.01,99.92,100.01,51682.0,98.2708,98.3003,98.2118,98.3003,51682.0
2024-11-08 14:30:00,100.01,100.15,100.0,100.09,49945.0,98.3003,98.4379,98.2905,98.3789,49945.0
2024-11-08 14:40:00,100.09,100.16,100.06,100.06,44353.0,98.3789,98.4477,98.3495,98.3495,44353.0
2024-11-08 14:50:00,100.06,100.12,100.04,100.09,84380.0,98.3495,98.4084,98.3298,98.3789,84380.0
2024-11-08 15:00:00,100.08,100.1,99.98,100.05,182071.0,98.3691,98.3888,98.2708,98.3396,182071.0
2024-11-08 15:10:00,100.05,100.05,99.94,100.02,170632.0,98.3396,98.3396,98.2315,98.3101,170632.0
2024-11-08 15:20:00,100.02,100.03,99.93,100.0,81904.0,98.3101,98.32,98.2217,98.2905,81904.0
2024-11-08 15:30:00,100.0,100.0,99.85,99.92,112343.0,98.2905,98.2905,98.143,98.2118,112343.0
2024-11-08 15:40:00,99.92,99.93,99.79,99.82,265069.0,98.2118,98.2217,98.0841,98.1136,265069.0
2024-11-08 15:50:00,99.82,99.96,99.81,99.88,887295.0,98.1136,98.2512,98.1037,98.1725,887295.0
2024-11-11 09:30:00,99.66,100.19,99.57,100.04,303508.0,97.9563,98.4772,97.8678,98.3298,303508.0
2024-11-11 09:40:00,100.03,100.18,99.75,100.01,204421.0,98.32,98.4674,98.0448,98.3003,204421.0
2024-11-11 09:50:00,100.01,100.16,99.92,100.06,120798.0,98.3003,98.4477,98.2118,98.3495,120798.0
2024-11-11 10:00:00,100.05,100.27,99.89,99.92,213347.0,98.3396,98.5559,98.1824,98.2118,213347.0
2024-11-11 10:10:00,99.9,99.92,99.66,99.69,98371.0,98.1922,98.2118,97.9563,97.9858,98371.0
2024-11-11 10:20:00,99.69,99.97,99.69,99.94,71207.0,97.9858,98.261,97.9858,98.2315,71207.0
2024-11-11 10:30:00,99.94,100.03,99.87,99.94,68687.0,98.2315,98.32,98.1627,98.2315,68687.0
2024-11-11 10:40:00,99.95,100.16,99.89,100.14,75382.0,98.2413,98.4477,98.1824,98.4281,75382.0
2024-11-11 10:50:00,100.14,100.22,100.12,100.21,29434.0,98.4281,98.5067,98.4084,98.4969,29434.0
2024-11-11 11:00:00,100.22,100.3,100.13,100.27,50668.0,98.5067,98.5854,98.4183,98.5559,50668.0
2024-11-11 11:10:00,100.26,100.31,100.21,100.22,45890.0,98.546,98.5952,98.4969,98.5067,45890.0
2024-11-11 11:20:00,100.23,100.28,100.21,100.23,22710.0,98.5165,98.5657,98.4969,98.5165,22710.0
2024-11-11 11:30:00,100.23,100.37,100.22,100.28,53580.0,98.5165,98.6542,98.5067,98.5657,53580.0
2024-11-11 11:40:00,100.28,100.31,100.23,100.25,38681.0,98.5657,98.5952,98.5165,98.5362,38681.0
2024-11-11 11:50:00,100.25,100.26,100.14,100.21,34302.0,98.5362,98.546,98.4281,98.4969,34302.0
2024-11-11 12:00:00,100.2,100.21,100.09,100.1,93916.0,98.4871,98.4969,98.3789,98.3888,93916.0
2024-11-11 12:10:00,100.08,100.1,99.99,100.0,27843.0,98.3691,98.3888,98.2807,98.2905,27843.0
2024-11-11 12:20:00,100.0,100.03,99.86,99.87,65060.0,98.2905,98.32,98.1529,98.1627,65060.0
2024-11-11 12:30:00,99.86,99.87,99.77,99.77,37245.0,98.1529,98.1627,98.0644,98.0644,37245.0
2024-11-11 12:40:00,99.77,99.8,99.61,99.63,145006.0,98.0644,98.0939,97.9071,97.9268,145006.0
2024-11-11 12:50:00,99.62,99.65,99.58,99.58,48573.0,97.917,97.9465,97.8777,97.8777,48573.0
2024-11-11 13:00:00,99.58,99.63,99.48,99.63,77026.0,97.8777,97.9268,97.7794,97.9268,77026.0
2024-11-11 13:10:00,99.65,99.65,99.56,99.58,28958.0,97.9465,97.9465,97.858,97.8777,28958.0
2024-11-11 13:20:00,99.57,99.58,99.48,99.56,47489.0,97.8678,97.8777,97.7794,97.858,47489.0
2024-11-11 13:30:00,99.56,99.56,99.46,99.52,22182.0,97.858,97.858,97.7597,97.8187,22182.0
2024-11-11 13:40:00,99.52,99.58,99.46,99.47,30461.0,97.8187,97.8777,97.7597,97.7695,30461.0
2024-11-11 13:50:00,99.47,99.55,99.47,99.48,20210.0,97.7695,97.8482,97.7695,97.7794,20210.0
2024-11-11 14:00:00,99.49,99.56,99.45,99.53,35515.0,97.7892,97.858,97.7499,97.8285,35515.0
2024-11-11 14:10:00,99.53,99.56,99.42,99.43,28604.0,97.8285,97.858,97.7204,97.7302,28604.0
2024-11-11 14:20:00,99.44,99.5,99.42,99.47,27029.0,97.7401,97.799,97.7204,97.7695,27029.0
2024-11-11 14:30:00,99.47,99.47,99.38,99.43,40904.0,97.7695,97.7695,97.6811,97.7302,40904.0
2024-11-11 14:40:00,99.42,99.44,99.35,99.43,22963.0,97.7204,97.7401,97.6516,97.7302,22963.0
2024-11-11 14:50:00,99.42,99.47,99.4,99.4,20332.0,97.7204,97.7695,97.7007,97.7007,20332.0
2024-11-11 15:00:00,99.39,99.4,99.31,99.34,23369.0,97.6909,97.7007,97.6123,97.6418,23369.0
2024-11-11 15:10:00,99.34,99.37,99.29,99.3,43965.0,97.6418,97.6713,97.5926,97.6024,43965.0
2024-11-11 15:20:00,99.29,99.39,99.27,99.38,60680.0,97.5926,97.6909,97.573,97.6811,60680.0
2024-11-11 15:30:00,99.38,99.4,99.31,99.38,32810.0,97.6811,97.7007,97.6123,97.6811,32810.0
2024-11-11 15:40:00,99.38,99.39,99.24,99.28,53827.0,97.6811,97.6909,97.5435,97.5828,53827.0
2024-11-11 15:50:00,99.26,99.28,99.18,99.25,256521.0,97.5631,97.5828,97.4845,97.5533,256521.0
2024-11-12 09:30:00,98.92,99.33,98.85,99.05,247988.0,97.2289,97.6319,97.1601,97.3567,247988.0
2024-11-12 09:40:00,99.04,99.12,98.86,98.88,149934.0,97.3469,97.4255,97.17,97.1896,149934.0
2024-11-12 09:50:00,98.86,98.9,98.73,98.8,71020.0,97.17,97.2093,97.0422,97.111,71020.0
2024-11-12 10:00:00,98.78,98.89,98.55,98.59,179110.0,97.0913,97.1995,96.8653,96.9046,179110.0
2024-11-12 10:10:00,98.59,98.79,98.57,98.77,187636.0,96.9046,97.1012,96.8849,97.0815,187636.0
2024-11-12 10:20:00,98.75,98.79,98.59,98.61,122867.0,97.0619,97.1012,96.9046,96.9242,122867.0
2024-11-12 10:30:00,98.6,98.88,98.57,98.83,129940.0,96.9144,97.1896,96.8849,97.1405,129940.0
2024-11-12 10:40:00,98.84,98.85,98.51,98.57,95514.0,97.1503,97.1601,96.826,96.8849,95514.0
2024-11-12 10:50:00,98.56,98.59,98.42,98.53,153405.0,96.8751,96.9046,96.7375,96.8456,153405.0
2024-11-12 11:00:00,98.53,98.62,98.44,98.62,77635.0,96.8456,96.9341,96.7572,96.9341,77635.0
2024-11-12 11:10:00,98.61,98.65,98.49,98.58,26325.0,96.9242,96.9636,96.8063,96.8948,26325.0
2024-11-12 11:20:00,98.58,98.58,98.44,98.5,140076.0,96.8948,96.8948,96.7572,96.8161,140076.0
2024-11-12 11:30:00,98.49,98.54,98.36,98.38,183251.0,96.8063,96.8554,96.6785,96.6982,183251.0
2024-11-12 11:40:00,98.38,98.44,98.28,98.3,117461.0,96.6982,96.7572,96.5999,96.6195,117461.0
2024-11-12 11:50:00,98.31,98.39,98.28,98.32,75449.0,96.6294,96.708,96.5999,96.6392,75449.0
2024-11-12 12:00:00,98.34,98.42,98.29,98.42,63186.0,96.6589,96.7375,96.6097,96.7375,63186.0
2024-11-12 12:10:00,98.42,98.44,98.32,98.33,56765.0,96.7375,96.7572,96.6392,96.649,56765.0
2024-11-12 12:20:00,98.32,98.38,98.27,98.32,79870.0,96.6392,96.6982,96.5901,96.6392,79870.0
2024-11-12 12:30:00,98.32,98.33,98.24,98.26,185128.0,96.6392,96.649,96.5606,96.5802,185128.0
2024-11-12 12:40:00,98.27,98.27,98.13,98.15,140401.0,96.5901,96.5901,96.4524,96.4721,140401.0
2024-11-12 12:50:00,98.15,98.19,98.04,98.09,62474.0,96.4721,96.5114,96.364,96.4131,62474.0
2024-11-12 13:00:00,98.08,98.13,97.99,97.99,106446.0,96.4033,96.4524,96.3148,96.3148,106446.0
2024-11-12 13:10:00,98.0,98.02,97.94,98.0,138807.0,96.3247,96.3443,96.2657,96.3247,138807.0
2024-11-12 13:20:00,98.01,98.17,97.98,98.17,81925.0,96.3345,96.4918,96.305,96.4918,81925.0
2024-11-12 13:30:00,98.17,98.28,98.11,98.28,100325.0,96.4918,96.5999,96.4328,96.5999,100325.0
2024-11-12 13:40:00,98.28,98.33,98.24,98.28,42389.0,96.5999,96.649,96.5606,96.5999,42389.0
2024-11-12 13:50:00,98.28,98.38,98.28,98.37,98180.0,96.5999,96.6982,96.5999,96.6883,98180.0
2024-11-12 14:00:00,98.36,98.45,98.35,98.37,95536.0,96.6785,96.767,96.6687,96.6883,95536.0
2024-11-12 14:10:00,98.38,98.45,98.38,98.39,33814.0,96.6982,96.767,96.6982,96.708,33814.0
2024-11-12 14:20:00,98.39,98.47,98.36,98.4,147942.0,96.708,96.7866,96.6785,96.7178,147942.0
2024-11-12 14:30:00,98.41,98.43,98.32,98.36,90953.0,96.7277,96.7473,96.6392,96.6785,90953.0
2024-11-12 14:40:00,98.36,98.42,98.36,98.38,40190.0,96.6785,96.7375,96.6785,96.6982,40190.0
2024-11-12 14:50:00,98.38,98.44,98.3,98.38,54524.0,96.6982,96.7572,96.6195,96.6982,54524.0
2024-11-12 15:00:00,98.38,98.38,98.27,98.29,69691.0,96.6982,96.6982,96.5901,96.6097,69691.0
2024-11-12 15:10:00,98.29,98.33,98.11,98.19,82872.0,96.6097,96.649,96.4328,96.5114,82872.0
2024-11-12 15:20:00,98.2,98.21,98.09,98.1,151109.0,96.5213,96.5311,96.4131,96.423,151109.0
2024-11-12 15:30:00,98.1,98.11,97.99,98.08,326950.0,96.423,96.4328,96.3148,96.4033,326950.0
2024-11-12 15:40:00,98.07,98.13,97.99,98.09,297762.0,96.3935,96.4524,96.3148,96.4131,297762.0
2024-11-12 15:50:00,98.09,98.11,97.91,97.96,1083519.0,96.4131,96.4328,96.2362,96.2854,1083519.0
2024-11-13 09:30:00,99.01,99.15,98.74,99.15,283156.0,97.3174,97.455,97.052,97.455,283156.0
2024-11-13 09:40:00,99.15,99.41,99.06,99.22,261261.0,97.455,97.7106,97.3666,97.5238,261261.0
2024-11-13 09:50:00,99.21,99.27,99.07,99.21,194510.0,97.514,97.573,97.3764,97.514,194510.0
2024-11-13 10:00:00,99.19,99.21,98.68,98.85,127273.0,97.4943,97.514,96.993,97.1601,127273.0
2024-11-13 10:10:00,98.86,99.06,98.82,98.85,27058.0,97.17,97.3666,97.1307,97.1601,27058.0
2024-11-13 10:20:00,98.83,98.89,98.79,98.81,49136.0,97.1405,97.1995,97.1012,97.1208,49136.0
2024-11-13 10:30:00,98.8,98.98,98.77,98.83,29129.0,97.111,97.2879,97.0815,97.1405,29129.0
2024-11-13 10:40:00,98.82,99.1,98.76,99.03,58644.0,97.1307,97.4059,97.0717,97.3371,58644.0
2024-11-13 10:50:00,99.03,99.1,98.94,99.06,91015.0,97.3371,97.4059,97.2486,97.3666,91015.0
2024-11-13 11:00:00,99.09,99.09,98.94,99.06,32706.0,97.396,97.396,97.2486,97.3666,32706.0
2024-11-13 11:10:00,99.04,99.04,98.94,98.98,15037.0,97.3469,97.3469,97.2486,97.2879,15037.0
2024-11-13 11:20:00,98.95,99.02,98.89,99.0,43235.0,97.2584,97.3272,97.1995,97.3076,43235.0
2024-11-13 11:30:00,98.99,99.01,98.9,98.96,20684.0,97.2977,97.3174,97.2093,97.2683,20684.0
2024-11-13 11:40:00,98.95,99.11,98.95,99.02,40443.0,97.2584,97.4157,97.2584,97.3272,40443.0
2024-11-13 11:50:00,99.01,99.02,98.85,98.86,82872.0,97.3174,97.3272,97.1601,97.17,82872.0
2024-11-13 12:00:00,98.84,98.86,98.75,98.82,53674.0,97.1503,97.17,97.0619,97.1307,53674.0
2024-11-13 12:10:00,98.81,98.89,98.75,98.76,104950.0,97.1208,97.1995,97.0619,97.0717,104950.0
2024-11-13 12:20:00,98.76,98.77,98.67,98.73,75265.0,97.0717,97.0815,96.9832,97.0422,75265.0
2024-11-13 12:30:00,98.73,98.76,98.65,98.73,69322.0,97.0422,97.0717,96.9636,97.0422,69322.0
2024-11-13 12:40:00,98.74,98.82,98.72,98.78,19694.0,97.052,97.1307,97.0324,97.0913,19694.0
2024-11-13 12:50:00,98.78,98.8,98.73,98.79,15115.0,97.0913,97.111,97.0422,97.1012,15115.0
2024-11-13 13:00:00,98.79,98.82,98.62,98.62,27558.0,97.1012,97.1307,96.9341,96.9341,27558.0
2024-11-13 13:10:00,98.6,98.65,98.51,98.64,30394.0,96.9144,96.9636,96.826,96.9537,30394.0
2024-11-13 13:20:00,98.63,98.68,98.6,98.65,29030.0,96.9439,96.993,96.9144,96.9636,29030.0
2024-11-13 13:30:00,98.65,98.66,98.55,98.59,66679.0,96.9636,96.9734,96.8653,96.9046,66679.0
2024-11-13 13:40:00,98.59,98.63,98.56,98.63,41896.0,96.9046,96.9439,96.8751,96.9439,41896.0
2024-11-13 13:50:00,98.63,98.63,98.51,98.53,52668.0,96.9439,96.9439,96.826,96.8456,52668.0
2024-11-13 14:00:00,98.53,98.6,98.51,98.56,46799.0,96.8456,96.9144,96.826,96.8751,46799.0
2024-11-13 14:10:00,98.56,98.66,98.53,98.56,68524.0,96.8751,96.9734,96.8456,96.8751,68524.0
2024-11-13 14:20:00,98.56,98.63,98.54,98.58,46893.0,96.8751,96.9439,96.8554,96.8948,46893.0
2024-11-13 14:30:00,98.57,98.58,98.49,98.52,62371.0,96.8849,96.8948,96.8063,96.8358,62371.0
2024-11-13 14:40:00,98.51,98.51,98.43,98.47,28633.0,96.826,96.826,96.7473,96.7866,28633.0
2024-11-13 14:50:00,98.47,98.53,98.45,98.52,25196.0,96.7866,96.8456,96.767,96.8358,25196.0
2024-11-13 15:00:00,98.5,98.66,98.46,98.66,78553.0,96.8161,96.9734,96.7768,96.9734,78553.0
2024-11-13 15:10:00,98.66,98.71,98.62,98.7,77653.0,96.9734,97.0225,96.9341,97.0127,77653.0
2024-11-13 15:20:00,98.7,98.87,98.7,98.83,111921.0,97.0127,97.1798,97.0127,97.1405,111921.0
2024-11-13 15:30:00,98.84,98.92,98.8,98.87,126461.0,97.1503,97.2289,97.111,97.1798,126461.0
2024-11-13 15:40:00,98.86,98.93,98.81,98.84,180395.0,97.17,97.2388,97.1208,97.1503,180395.0
2024-11-13 15:50:00,98.83,98.84,98.58,98.62,617107.0,97.1405,97.1503,96.8948,96.9341,617107.0
2024-11-14 09:30:00,98.54,98.54,97.96,97.97,463103.0,96.8554,96.8554,96.2854,96.2952,463103.0
2024-11-14 09:40:00,97.98,98.21,97.96,98.18,279866.0,96.305,96.5311,96.2854,96.5016,279866.0
2024-11-14 09:50:00,98.19,98.35,98.11,98.17,86476.0,96.5114,96.6687,96.4328,96.4918,86476.0
2024-11-14 10:00:00,98.17,98.35,97.92,97.92,100624.0,96.4918,96.6687,96.246,96.246,100624.0
2024-11-14 10:10:00,97.94,98.04,97.92,97.99,34327.0,96.2657,96.364,96.246,96.3148,34327.0
2024-11-14 10:20:00,98.0,98.14,97.97,98.12,87952.0,96.3247,96.4623,96.2952,96.4426,87952.0
2024-11-14 10:30:00,98.13,98.25,98.06,98.22,86754.0,96.4524,96.5704,96.3836,96.5409,86754.0
2024-11-14 10:40:00,98.22,98.29,98.17,98.23,107786.0,96.5409,96.6097,96.4918,96.5507,107786.0
2024-11-14 10:50:00,98.21,98.25,98.1,98.13,101105.0,96.5311,96.5704,96.423,96.4524,101105.0
2024-11-14 11:00:00,98.11,98.13,98.01,98.07,49035.0,96.4328,96.4524,96.3345,96.3935,49035.0
2024-11-14 11:10:00,98.08,98.24,98.06,98.23,104109.0,96.4033,96.5606,96.3836,96.5507,104109.0
2024-11-14 11:20:00,98.27,98.36,98.23,98.28,59622.0,96.5901,96.6785,96.5507,96.5999,59622.0
2024-11-14 11:30:00,98.3,98.34,98.28,98.33,24998.0,96.6195,96.6589,96.5999,96.649,24998.0
2024-11-14 11:40:00,98.33,98.34,98.2,98.22,136619.0,96.649,96.6589,96.5213,96.5409,136619.0
2024-11-14 11:50:00,98.22,98.24,98.08,98.1,111966.0,96.5409,96.5606,96.4033,96.423,111966.0
2024-11-14 12:00:00,98.11,98.15,98.0,98.06,119634.0,96.4328,96.4721,96.3247,96.3836,119634.0
2024-11-14 12:10:00,98.06,98.12,97.93,98.01,92539.0,96.3836,96.4426,96.2559,96.3345,92539.0
2024-11-14 12:20:00,98.02,98.15,98.0,98.1,81212.0,96.3443,96.4721,96.3247,96.423,81212.0
2024-11-14 12:30:00,98.1,98.18,98.04,98.16,59976.0,96.423,96.5016,96.364,96.4819,59976.0
2024-11-14 12:40:00,98.15,98.21,98.03,98.09,93719.0,96.4721,96.5311,96.3542,96.4131,93719.0
2024-11-14 12:50:00,98.09,98.21,98.09,98.19,59082.0,96.4131,96.5311,96.4131,96.5114,59082.0
2024-11-14 13:00:00,98.18,98.21,98.15,98.19,55976.0,96.5016,96.5311,96.4721,96.5114,55976.0
2024-11-14 13:10:00,98.2,98.24,98.15,98.16,57649.0,96.5213,96.5606,96.4721,96.4819,57649.0
2024-11-14 13:20:00,98.17,98.19,98.12,98.14,69388.0,96.4918,96.5114,96.4426,96.4623,69388.0
2024-11-14 13:30:00,98.13,98.16,98.07,98.09,70033.0,96.4524,96.4819,96.3935,96.4131,70033.0
2024-11-14 13:40:00,98.09,98.17,98.07,98.1,74487.0,96.4131,96.4918,96.3935,96.423,74487.0
2024-11-14 13:50:00,98.1,98.15,98.04,98.05,91079.0,96.423,96.4721,96.364,96.3738,91079.0
2024-11-14 14:00:00,98.05,98.27,98.04,98.26,52370.0,96.3738,96.5901,96.364,96.5802,52370.0
2024-11-14 14:10:00,98.26,98.29,98.23,98.28,44859.0,96.5802,96.6097,96.5507,96.5999,44859.0
2024-11-14 14:20:00,98.28,98.34,98.24,98.34,48750.0,96.5999,96.6589,96.5606,96.6589,48750.0
2024-11-14 14:30:00,98.33,98.38,98.29,98.37,38895.0,96.649,96.6982,96.6097,96.6883,38895.0
2024-11-14 14:40:00,98.37,98.37,98.24,98.25,26661.0,96.6883,96.6883,96.5606,96.5704,26661.0
2024-11-14 14:50:00,98.25,98.34,98.25,98.3,104063.0,96.5704,96.6589,96.5704,96.6195,104063.0
2024-11-14 15:00:00,98.3,98.3,97.75,97.75,196364.0,96.6195,96.6195,96.0789,96.0789,196364.0
2024-11-14 15:10:00,97.76,98.03,97.74,97.99,164150.0,96.0888,96.3542,96.0691,96.3148,164150.0
2024-11-14 15:20:00,98.0,98.0,97.85,97.95,214134.0,96.3247,96.3247,96.1772,96.2755,214134.0
2024-11-14 15:30:00,97.94,97.99,97.73,97.74,257555.0,96.2657,96.3148,96.0593,96.0691,257555.0
2024-11-14 15:40:00,97.76,97.79,97.57,97.59,391637.0,96.0888,96.1183,95.902,95.9217,391637.0
2024-11-14 15:50:00,97.59,97.72,97.56,97.71,692000.0,95.9217,96.0495,95.8922,96.0396,692000.0
2024-11-15 09:30:00,97.26,97.68,97.23,97.53,327080.0,95.5973,96.0101,95.5678,95.8627,327080.0
2024-11-15 09:40:00,97.52,97.7,97.28,97.34,383232.0,95.8529,96.0298,95.617,95.676,383232.0
2024-11-15 09:50:00,97.34,97.4,97.21,97.23,94698.0,95.676,95.7349,95.5482,95.5678,94698.0
2024-11-15 10:00:00,97.24,97.28,96.99,97.04,256569.0,95.5777,95.617,95.3319,95.3811,256569.0
2024-11-15 10:10:00,97.05,97.27,96.96,97.27,152168.0,95.3909,95.6072,95.3025,95.6072,152168.0
2024-11-15 10:20:00,97.27,97.29,97.11,97.27,330119.0,95.6072,95.6268,95.4499,95.6072,330119.0
2024-11-15 10:30:00,97.26,97.48,97.22,97.32,155826.0,95.5973,95.8136,95.558,95.6563,155826.0
2024-11-15 10:40:00,97.33,97.59,97.31,97.59,149278.0,95.6661,95.9217,95.6465,95.9217,149278.0
2024-11-15 10:50:00,97.59,97.73,97.43,97.58,127046.0,95.9217,96.0593,95.7644,95.9119,127046.0
2024-11-15 11:00:00,97.58,97.74,97.52,97.68,80516.0,95.9119,96.0691,95.8529,96.0101,80516.0
2024-11-15 11:10:00,97.68,97.89,97.66,97.86,114736.0,96.0101,96.2166,95.9905,96.1871,114736.0
2024-11-15 11:20:00,97.86,97.93,97.79,97.84,89208.0,96.1871,96.2559,96.1183,96.1674,89208.0
2024-11-15 11:30:00,97.83,97.87,97.71,97.73,66573.0,96.1576,96.1969,96.0396,96.0593,66573.0
2024-11-15 11:40:00,97.72,97.93,97.71,97.86,46689.0,96.0495,96.2559,96.0396,96.1871,46689.0
2024-11-15 11:50:00,97.87,97.99,97.85,97.92,67378.0,96.1969,96.3148,96.1772,96.246,67378.0
2024-11-15 12:00:00,97.91,97.91,97.81,97.83,48066.0,96.2362,96.2362,96.1379,96.1576,48066.0
2024-11-15 12:10:00,97.83,97.89,97.75,97.87,37558.0,96.1576,96.2166,96.0789,96.1969,37558.0
2024-11-15 12:20:00,97.87,97.87,97.78,97.81,52025.0,96.1969,96.1969,96.1084,96.1379,52025.0
2024-11-15 12:30:00,97.79,97.79,97.68,97.75,41647.0,96.1183,96.1183,96.0101,96.0789,41647.0
2024-11-15 12:40:00,97.74,97.81,97.68,97.73,39456.0,96.0691,96.1379,96.0101,96.0593,39456.0
2024-11-15 12:50:00,97.72,97.79,97.65,97.76,73637.0,96.0495,96.1183,95.9807,96.0888,73637.0
2024-11-15 13:00:00,97.76,97.81,97.72,97.81,53468.0,96.0888,96.1379,96.0495,96.1379,53468.0
2024-11-15 13:10:00,97.81,97.9,97.79,97.83,100142.0,96.1379,96.2264,96.1183,96.1576,100142.0
2024-11-15 13:20:00,97.83,97.93,97.82,97.87,97508.0,96.1576,96.2559,96.1477,96.1969,97508.0
2024-11-15 13:30:00,97.86,97.86,97.72,97.85,61252.0,96.1871,96.1871,96.0495,96.1772,61252.0
2024-11-15 13:40:00,97.85,97.86,97.78,97.83,127294.0,96.1772,96.1871,96.1084,96.1576,127294.0
2024-11-15 13:50:00,97.83,97.89,97.72,97.8,54159.0,96.1576,96.2166,96.0495,96.1281,54159.0
2024-11-15 14:00:00,97.8,97.82,97.62,97.66,53366.0,96.1281,96.1477,95.9512,95.9905,53366.0
2024-11-15 14:10:00,97.67,97.79,97.67,97.74,29952.0,96.0003,96.1183,96.0003,96.0691,29952.0
2024-11-15 14:20:00,97.73,97.74,97.64,97.65,33946.0,96.0593,96.0691,95.9708,95.9807,33946.0
2024-11-15 14:30:00,97.64,97.7,97.62,97.68,49248.0,95.9708,96.0298,95.9512,96.0101,49248.0
2024-11-15 14:40:00,97.68,97.9,97.67,97.79,66639.0,96.0101,96.2264,96.0003,96.1183,66639.0
2024-11-15 14:50:00,97.8,97.8,97.67,97.76,99168.0,96.1281,96.1281,96.0003,96.0888,99168.0
2024-11-15 15:00:00,97.77,97.9,97.74,97.83,130776.0,96.0986,96.2264,96.0691,96.1576,130776.0
2024-11-15 15:10:00,97.83,97.95,97.82,97.89,60964.0,96.1576,96.2755,96.1477,96.2166,60964.0
2024-11-15 15:20:00,97.89,97.98,97.65,97.67,65109.0,96.2166,96.305,95.9807,96.0003,65109.0
2024-11-15 15:30:00,97.67,97.77,97.66,97.7,93798.0,96.0003,96.0986,95.9905,96.0298,93798.0
2024-11-15 15:40:00,97.72,97.8,97.7,97.71,226521.0,96.0495,96.1281,96.0298,96.0396,226521.0
2024-11-15 15:50:00,97.72,97.89,97.7,97.8,1062153.0,96.0495,96.2166,96.0298,96.1281,1062153.0
2024-11-18 09:30:00,97.39,97.87,97.18,97.69,151434.0,95.7251,96.1969,95.5187,96.02,151434.0
2024-11-18 09:40:00,97.7,97.99,97.65,97.81,87085.0,96.0298,96.3148,95.9807,96.1379,87085.0
2024-11-18 09:50:00,97.8,97.8,97.54,97.62,62394.0,96.1281,96.1281,95.8725,95.9512,62394.0
2024-11-18 10:00:00,97.63,97.87,97.53,97.86,61508.0,95.961,96.1969,95.8627,96.1871,61508.0
2024-11-18 10:10:00,97.86,97.87,97.72,97.8,36446.0,96.1871,96.1969,96.0495,96.1281,36446.0
2024-11-18 10:20:00,97.77,97.8,97.59,97.72,60082.0,96.0986,96.1281,95.9217,96.0495,60082.0
2024-11-18 10:30:00,97.7,97.89,97.7,97.81,99635.0,96.0298,96.2166,96.0298,96.1379,99635.0
2024-11-18 10:40:00,97.83,97.91,97.78,97.89,39741.0,96.1576,96.2362,96.1084,96.2166,39741.0
2024-11-18 10:50:00,97.9,97.93,97.85,97.89,74361.0,96.2264,96.2559,96.1772,96.2166,74361.0
2024-11-18 11:00:00,97.89,98.0,97.88,97.98,42487.0,96.2166,96.3247,96.2067,96.305,42487.0
2024-11-18 11:10:00,97.98,98.14,97.97,98.12,75984.0,96.305,96.4623,96.2952,96.4426,75984.0
2024-11-18 11:20:00,98.12,98.27,98.07,98.21,72329.0,96.4426,96.5901,96.3935,96.5311,72329.0
2024-11-18 11:30:00,98.2,98.39,98.2,98.39,45195.0,96.5213,96.708,96.5213,96.708,45195.0
2024-11-18 11:40:00,98.39,98.39,98.28,98.3,39291.0,96.708,96.708,96.5999,96.6195,39291.0
2024-11-18 11:50:00,98.31,98.33,98.28,98.3,25145.0,96.6294,96.649,96.5999,96.6195,25145.0
2024-11-18 12:00:00,98.29,98.34,98.24,98.31,29399.0,96.6097,96.6589,96.5606,96.6294,29399.0
2024-11-18 12:10:00,98.31,98.36,98.3,98.36,49251.0,96.6294,96.6785,96.6195,96.6785,49251.0
2024-11-18 12:20:00,98.35,98.53,98.35,98.53,66165.0,96.6687,96.8456,96.6687,96.8456,66165.0
2024-11-18 12:30:00,98.51,98.54,98.46,98.51,86502.0,96.826,96.8554,96.7768,96.826,86502.0
2024-11-18 12:40:00,98.51,98.55,98.39,98.44,46331.0,96.826,96.8653,96.708,96.7572,46331.0
2024-11-18 12:50:00,98.45,98.49,98.41,98.44,32915.0,96.767,96.8063,96.7277,96.7572,32915.0
2024-11-18 13:00:00,98.45,98.45,98.31,98.32,37896.0,96.767,96.767,96.6294,96.6392,37896.0
2024-11-18 13:10:00,98.32,98.33,98.29,98.33,31490.0,96.6392,96.649,96.6097,96.649,31490.0
2024-11-18 13:20:00,98.32,98.33,98.24,98.31,32732.0,96.6392,96.649,96.5606,96.6294,32732.0
2024-11-18 13:30:00,98.3,98.36,98.26,98.29,21815.0,96.6195,96.6785,96.5802,96.6097,21815.0
2024-11-18 13:40:00,98.28,98.3,98.22,98.22,39122.0,96.5999,96.6195,96.5409,96.5409,39122.0
2024-11-18 13:50:00,98.23,98.25,98.12,98.24,18109.0,96.5507,96.5704,96.4426,96.5606,18109.0
2024-11-18 14:00:00,98.23,98.26,98.2,98.25,15295.0,96.5507,96.5802,96.5213,96.5704,15295.0
2024-11-18 14:10:00,98.26,98.29,98.17,98.23,28466.0,96.5802,96.6097,96.4918,96.5507,28466.0
2024-11-18 14:20:00,98.23,98.24,98.18,98.22,20480.0,96.5507,96.5606,96.5016,96.5409,20480.0
2024-11-18 14:30:00,98.2,98.24,98.19,98.24,25372.0,96.5213,96.5606,96.5114,96.5606,25372.0
2024-11-18 14:40:00,98.25,98.31,98.25,98.29,21497.0,96.5704,96.6294,96.5704,96.6097,21497.0
2024-11-18 14:50:00,98.3,98.4,98.29,98.37,54727.0,96.6195,96.7178,96.6097,96.6883,54727.0
2024-11-18 15:00:00,98.38,98.41,98.22,98.25,55551.0,96.6982,96.7277,96.5409,96.5704,55551.0
2024-11-18 15:10:00,98.26,98.36,98.25,98.28,61199.0,96.5802,96.6785,96.5704,96.5999,61199.0
2024-11-18 15:20:00,98.28,98.31,98.25,98.27,55180.0,96.5999,96.6294,96.5704,96.5901,55180.0
2024-11-18 15:30:00,98.28,98.35,98.25,98.33,65966.0,96.5999,96.6687,96.5704,96.649,65966.0
2024-11-18 15:40:00,98.33,98.38,98.31,98.37,141117.0,96.649,96.6982,96.6294,96.6883,141117.0
2024-11-18 15:50:00,98.37,98.62,98.37,98.58,908349.0,96.6883,96.9341,96.6883,96.8948,908349.0
2024-11-19 09:30:00,98.3,98.43,98.03,98.1,331035.0,96.6195,96.7473,96.3542,96.423,331035.0
2024-11-19 09:40:00,98.1,98.2,97.89,97.93,197507.0,96.423,96.5213,96.2166,96.2559,197507.0
2024-11-19 09:50:00,97.92,98.24,97.9,98.18,68414.0,96.246,96.5606,96.2264,96.5016,68414.0
2024-11-19 10:00:00,98.15,98.31,98.07,98.22,111230.0,96.4721,96.6294,96.3935,96.5409,111230.0
2024-11-19 10:10:00,98.23,98.27,98.12,98.21,41988.0,96.5507,96.5901,96.4426,96.5311,41988.0
2024-11-19 10:20:00,98.19,98.29,98.17,98.29,79652.0,96.5114,96.6097,96.4918,96.6097,79652.0
2024-11-19 10:30:00,98.29,98.45,98.25,98.42,61541.0,96.6097,96.767,96.5704,96.7375,61541.0
2024-11-19 10:40:00,98.42,98.55,98.38,98.54,78328.0,96.7375,96.8653,96.6982,96.8554,78328.0
2024-11-19 10:50:00,98.52,98.65,98.52,98.63,32635.0,96.8358,96.9636,96.8358,96.9439,32635.0
2024-11-19 11:00:00,98.62,98.78,98.58,98.75,54417.0,96.9341,97.0913,96.8948,97.0619,54417.0
2024-11-19 11:10:00,98.75,98.78,98.71,98.77,60262.0,97.0619,97.0913,97.0225,97.0815,60262.0
2024-11-19 11:20:00,98.76,98.91,98.75,98.88,57750.0,97.0717,97.2191,97.0619,97.1896,57750.0
2024-11-19 11:30:00,98.86,98.91,98.78,98.82,36243.0,97.17,97.2191,97.0913,97.1307,36243.0
2024-11-19 11:40:00,98.84,98.91,98.82,98.88,42689.0,97.1503,97.2191,97.1307,97.1896,42689.0
2024-11-19 11:50:00,98.85,98.98,98.78,98.94,91284.0,97.1601,97.2879,97.0913,97.2486,91284.0
2024-11-19 12:00:00,98.95,99.0,98.92,98.96,85115.0,97.2584,97.3076,97.2289,97.2683,85115.0
2024-11-19 12:10:00,98.97,98.99,98.89,98.95,53116.0,97.2781,97.2977,97.1995,97.2584,53116.0
2024-11-19 12:20:00,98.95,99.07,98.95,99.06,44899.0,97.2584,97.3764,97.2584,97.3666,44899.0
2024-11-19 12:30:00,99.05,99.12,99.0,99.06,78680.0,97.3567,97.4255,97.3076,97.3666,78680.0
2024-11-19 12:40:00,99.06,99.11,99.03,99.05,57555.0,97.3666,97.4157,97.3371,97.3567,57555.0
2024-11-19 12:50:00,99.05,99.11,99.03,99.04,93674.0,97.3567,97.4157,97.3371,97.3469,93674.0
2024-11-19 13:00:00,99.04,99.04,98.95,98.99,38974.0,97.3469,97.3469,97.2584,97.2977,38974.0
2024-11-19 13:10:00,99.0,99.05,98.98,98.98,91573.0,97.3076,97.3567,97.2879,97.2879,91573.0
2024-11-19 13:20:00,98.99,98.99,98.91,98.98,42692.0,97.2977,97.2977,97.2191,97.2879,42692.0
2024-11-19 13:30:00,98.98,99.05,98.95,99.05,57062.0,97.2879,97.3567,97.2584,97.3567,57062.0
2024-11-19 13:40:00,99.05,99.21,99.02,99.19,37488.0,97.3567,97.514,97.3272,97.4943,37488.0
2024-11-19 13:50:00,99.19,99.27,99.17,99.23,82966.0,97.4943,97.573,97.4747,97.5336,82966.0
2024-11-19 14:00:00,99.23,99.27,99.15,99.27,77012.0,97.5336,97.573,97.455,97.573,77012.0
2024-11-19 14:10:00,99.27,99.32,99.21,99.22,57362.0,97.573,97.6221,97.514,97.5238,57362.0
2024-11-19 14:20:00,99.23,99.26,99.12,99.14,71146.0,97.5336,97.5631,97.4255,97.4452,71146.0
2024-11-19 14:30:00,99.15,99.18,98.97,99.05,55493.0,97.455,97.4845,97.2781,97.3567,55493.0
2024-11-19 14:40:00,99.04,99.07,98.99,99.01,42124.0,97.3469,97.3764,97.2977,97.3174,42124.0
2024-11-19 14:50:00,99.01,99.12,98.99,99.05,81897.0,97.3174,97.4255,97.2977,97.3567,81897.0
2024-11-19 15:00:00,99.05,99.1,98.99,99.06,100873.0,97.3567,97.4059,97.2977,97.3666,100873.0
2024-11-19 15:10:00,99.06,99.14,99.06,99.13,91896.0,97.3666,97.4452,97.3666,97.4354,91896.0
2024-11-19 15:20:00,99.13,99.16,99.09,99.15,126744.0,97.4354,97.4648,97.396,97.455,126744.0
2024-11-19 15:30:00,99.15,99.16,99.06,99.06,101803.0,97.455,97.4648,97.3666,97.3666,101803.0
2024-11-19 15:40:00,99.06,99.14,99.03,99.1,226687.0,97.3666,97.4452,97.3371,97.4059,226687.0
2024-11-19 15:50:00,99.09,99.16,99.02,99.06,781668.0,97.396,97.4648,97.3272,97.3666,781668.0
2024-11-20 09:30:00,98.53,98.76,98.25,98.27,662899.0,96.8456,97.0717,96.5704,96.5901,662899.0
2024-11-20 09:40:00,98.25,98.4,98.13,98.36,331664.0,96.5704,96.7178,96.4524,96.6785,331664.0
2024-11-20 09:50:00,98.34,98.7,98.33,98.67,180164.0,96.6589,97.0127,96.649,96.9832,180164.0
2024-11-20 10:00:00,98.68,98.89,98.67,98.67,105307.0,96.993,97.1995,96.9832,96.9832,105307.0
2024-11-20 10:10:00,98.69,98.78,98.62,98.72,77814.0,97.0029,97.0913,96.9341,97.0324,77814.0
2024-11-20 10:20:00,98.69,98.87,98.61,98.83,58557.0,97.0029,97.1798,96.9242,97.1405,58557.0
2024-11-20 10:30:00,98.86,99.05,98.85,99.05,84482.0,97.17,97.3567,97.1601,97.3567,84482.0
2024-11-20 10:40:00,99.07,99.07,98.68,98.72,62051.0,97.3764,97.3764,96.993,97.0324,62051.0
2024-11-20 10:50:00,98.72,98.75,98.62,98.74,48906.0,97.0324,97.0619,96.9341,97.052,48906.0
2024-11-20 11:00:00,98.73,98.78,98.61,98.64,42617.0,97.0422,97.0913,96.9242,96.9537,42617.0
2024-11-20 11:10:00,98.64,98.66,98.52,98.64,35151.0,96.9537,96.9734,96.8358,96.9537,35151.0
2024-11-20 11:20:00,98.64,98.73,98.59,98.66,47144.0,96.9537,97.0422,96.9046,96.9734,47144.0
2024-11-20 11:30:00,98.66,98.73,98.57,98.7,40136.0,96.9734,97.0422,96.8849,97.0127,40136.0
2024-11-20 11:40:00,98.69,98.79,98.67,98.78,39294.0,97.0029,97.1012,96.9832,97.0913,39294.0
2024-11-20 11:50:00,98.78,98.84,98.75,98.78,32851.0,97.0913,97.1503,97.0619,97.0913,32851.0
2024-11-20 12:00:00,98.78,98.84,98.74,98.81,42843.0,97.0913,97.1503,97.052,97.1208,42843.0
2024-11-20 12:10:00,98.81,98.84,98.67,98.68,59265.0,97.1208,97.1503,96.9832,96.993,59265.0
2024-11-20 12:20:00,98.69,98.75,98.63,98.75,26986.0,97.0029,97.0619,96.9439,97.0619,26986.0
2024-11-20 12:30:00,98.74,98.86,98.72,98.84,62308.0,97.052,97.17,97.0324,97.1503,62308.0
2024-11-20 12:40:00,98.84,98.92,98.82,98.92,45551.0,97.1503,97.2289,97.1307,97.2289,45551.0
2024-11-20 12:50:00,98.92,98.96,98.78,98.8,35126.0,97.2289,97.2683,97.0913,97.111,35126.0
2024-11-20 13:00:00,98.79,98.84,98.71,98.72,51463.0,97.1012,97.1503,97.0225,97.0324,51463.0
2024-11-20 13:10:00,98.72,98.8,98.7,98.7,40370.0,97.0324,97.111,97.0127,97.0127,40370.0
2024-11-20 13:20:00,98.7,98.79,98.65,98.76,27588.0,97.0127,97.1012,96.9636,97.0717,27588.0
2024-11-20 13:30:00,98.76,98.77,98.63,98.66,40268.0,97.0717,97.0815,96.9439,96.9734,40268.0
2024-11-20 13:40:00,98.66,98.68,98.59,98.63,61644.0,96.9734,96.993,96.9046,96.9439,61644.0
2024-11-20 13:50:00,98.62,98.69,98.62,98.64,25089.0,96.9341,97.0029,96.9341,96.9537,25089.0
2024-11-20 14:00:00,98.63,98.66,98.54,98.56,40864.0,96.9439,96.9734,96.8554,96.8751,40864.0
2024-11-20 14:10:00,98.55,98.67,98.55,98.64,30715.0,96.8653,96.9832,96.8653,96.9537,30715.0
2024-11-20 14:20:00,98.65,98.66,98.58,98.64,22978.0,96.9636,96.9734,96.8948,96.9537,22978.0
2024-11-20 14:30:00,98.64,98.71,98.63,98.68,36598.0,96.9537,97.0225,96.9439,96.993,36598.0
2024-11-20 14:40:00,98.67,98.72,98.67,98.68,38994.0,96.9832,97.0324,96.9832,96.993,38994.0
2024-11-20 14:50:00,98.68,98.69,98.59,98.63,50585.0,96.993,97.0029,96.9046,96.9439,50585.0
2024-11-20 15:00:00,98.63,98.65,98.58,98.61,34229.0,96.9439,96.9636,96.8948,96.9242,34229.0
2024-11-20 15:10:00,98.6,98.71,98.55,98.69,89763.0,96.9144,97.0225,96.8653,97.0029,89763.0
2024-11-20 15:20:00,98.69,98.72,98.65,98.7,49780.0,97.0029,97.0324,96.9636,97.0127,49780.0
2024-11-20 15:30:00,98.71,98.87,98.71,98.84,107708.0,97.0225,97.1798,97.0225,97.1503,107708.0
2024-11-20 15:40:00,98.85,98.99,98.81,98.97,143883.0,97.1601,97.2977,97.1208,97.2781,143883.0
2024-11-20 15:50:00,98.97,99.02,98.84,98.92,339366.0,97.2781,97.3272,97.1503,97.2289,339366.0
2024-11-21 09:30:00,99.05,99.05,98.68,98.75,205664.0,97.3567,97.3567,96.993,97.0619,205664.0
2024-11-21 09:40:00,98.76,99.11,98.63,99.1,91350.0,97.0717,97.4157,96.9439,97.4059,91350.0
2024-11-21 09:50:00,99.12,99.22,99.06,99.19,94700.0,97.4255,97.5238,97.3666,97.4943,94700.0
2024-11-21 10:00:00,99.18,99.21,99.04,99.18,88709.0,97.4845,97.514,97.3469,97.4845,88709.0
2024-11-21 10:10:00,99.18,99.29,99.15,99.18,95561.0,97.4845,97.5926,97.455,97.4845,95561.0
2024-11-21 10:20:00,99.17,99.36,99.13,99.17,125206.0,97.4747,97.6614,97.4354,97.4747,125206.0
2024-11-21 10:30:00,99.18,99.35,99.15,99.24,40263.0,97.4845,97.6516,97.455,97.5435,40263.0
2024-11-21 10:40:00,99.25,99.42,99.18,99.41,48948.0,97.5533,97.7204,97.4845,97.7106,48948.0
2024-11-21 10:50:00,99.42,99.56,99.36,99.44,56807.0,97.7204,97.858,97.6614,97.7401,56807.0
2024-11-21 11:00:00,99.44,99.48,99.37,99.48,21625.0,97.7401,97.7794,97.6713,97.7794,21625.0
2024-11-21 11:10:00,99.5,99.68,99.49,99.59,52509.0,97.799,97.976,97.7892,97.8875,52509.0
2024-11-21 11:20:00,99.6,99.6,99.42,99.43,29493.0,97.8973,97.8973,97.7204,97.7302,29493.0
2024-11-21 11:30:00,99.42,99.61,99.41,99.6,40079.0,97.7204,97.9071,97.7106,97.8973,40079.0
2024-11-21 11:40:00,99.59,99.6,99.51,99.58,39474.0,97.8875,97.8973,97.8089,97.8777,39474.0
2024-11-21 11:50:00,99.59,99.69,99.56,99.67,56607.0,97.8875,97.9858,97.858,97.9661,56607.0
2024-11-21 12:00:00,99.67,99.68,99.55,99.58,41043.0,97.9661,97.976,97.8482,97.8777,41043.0
2024-11-21 12:10:00,99.58,99.67,99.58,99.66,44842.0,97.8777,97.9661,97.8777,97.9563,44842.0
2024-11-21 12:20:00,99.67,99.79,99.64,99.76,16262.0,97.9661,98.0841,97.9366,98.0546,16262.0
2024-11-21 12:30:00,99.77,99.8,99.72,99.79,27860.0,98.0644,98.0939,98.0153,98.0841,27860.0
2024-11-21 12:40:00,99.8,99.9,99.77,99.88,53776.0,98.0939,98.1922,98.0644,98.1725,53776.0
2024-11-21 12:50:00,99.87,99.93,99.85,99.88,40699.0,98.1627,98.2217,98.143,98.1725,40699.0
2024-11-21 13:00:00,99.88,99.88,99.77,99.83,29021.0,98.1725,98.1725,98.0644,98.1234,29021.0
2024-11-21 13:10:00,99.84,99.86,99.77,99.84,56053.0,98.1332,98.1529,98.0644,98.1332,56053.0
2024-11-21 13:20:00,99.83,99.91,99.82,99.85,39173.0,98.1234,98.202,98.1136,98.143,39173.0
2024-11-21 13:30:00,99.85,99.89,99.79,99.81,54307.0,98.143,98.1824,98.0841,98.1037,54307.0
2024-11-21 13:40:00,99.82,99.82,99.7,99.72,27998.0,98.1136,98.1136,97.9956,98.0153,27998.0
2024-11-21 13:50:00,99.73,99.8,99.71,99.75,20845.0,98.0251,98.0939,98.0054,98.0448,20845.0
2024-11-21 14:00:00,99.76,99.85,99.75,99.79,40023.0,98.0546,98.143,98.0448,98.0841,40023.0
2024-11-21 14:10:00,99.79,99.86,99.77,99.82,28988.0,98.0841,98.1529,98.0644,98.1136,28988.0
2024-11-21 14:20:00,99.82,99.92,99.8,99.88,37639.0,98.1136,98.2118,98.0939,98.1725,37639.0
2024-11-21 14:30:00,99.89,99.92,99.76,99.78,31739.0,98.1824,98.2118,98.0546,98.0742,31739.0
2024-11-21 14:40:00,99.8,99.8,99.7,99.78,15557.0,98.0939,98.0939,97.9956,98.0742,15557.0
2024-11-21 14:50:00,99.76,99.77,99.7,99.76,14797.0,98.0546,98.0644,97.9956,98.0546,14797.0
2024-11-21 15:00:00,99.75,99.75,99.61,99.74,39001.0,98.0448,98.0448,97.9071,98.0349,39001.0
2024-11-21 15:10:00,99.75,99.76,99.67,99.68,36834.0,98.0448,98.0546,97.9661,97.976,36834.0
2024-11-21 15:20:00,99.68,99.77,99.68,99.72,42820.0,97.976,98.0644,97.976,98.0153,42820.0
2024-11-21 15:30:00,99.71,99.78,99.63,99.7,88882.0,98.0054,98.0742,97.9268,97.9956,88882.0
2024-11-21 15:40:00,99.7,99.74,99.66,99.7,93783.0,97.9956,98.0349,97.9563,97.9956,93783.0
2024-11-21 15:50:00,99.7,99.76,99.57,99.6,586476.0,97.9956,98.0546,97.8678,97.8973,586476.0
2024-11-22 09:30:00,99.98,100.3,99.98,100.29,183629.0,98.2708,98.5854,98.2708,98.5755,183629.0
2024-11-22 09:40:00,100.29,100.36,100.1,100.23,141325.0,98.5755,98.6443,98.3888,98.5165,141325.0
2024-11-22 09:50:00,100.21,100.3,99.93,100.0,99822.0,98.4969,98.5854,98.2217,98.2905,99822.0
2024-11-22 10:00:00,99.99,100.19,99.95,100.01,45108.0,98.2807,98.4772,98.2413,98.3003,45108.0
2024-11-22 10:10:00,100.0,100.23,100.0,100.21,41128.0,98.2905,98.5165,98.2905,98.4969,41128.0
2024-11-22 10:20:00,100.21,100.22,99.95,100.02,49640.0,98.4969,98.5067,98.2413,98.3101,49640.0
2024-11-22 10:30:00,99.99,100.13,99.96,100.11,28984.0,98.2807,98.4183,98.2512,98.3986,28984.0
2024-11-22 10:40:00,100.13,100.23,100.06,100.13,76109.0,98.4183,98.5165,98.3495,98.4183,76109.0
2024-11-22 10:50:00,100.12,100.25,100.1,100.25,20324.0,98.4084,98.5362,98.3888,98.5362,20324.0
2024-11-22 11:00:00,100.26,100.26,100.17,100.21,12741.0,98.546,98.546,98.4576,98.4969,12741.0
2024-11-22 11:10:00,100.19,100.28,100.18,100.22,12707.0,98.4772,98.5657,98.4674,98.5067,12707.0
2024-11-22 11:20:00,100.23,100.28,100.17,100.27,23928.0,98.5165,98.5657,98.4576,98.5559,23928.0
2024-11-22 11:30:00,100.27,100.31,100.21,100.26,12745.0,98.5559,98.5952,98.4969,98.546,12745.0
2024-11-22 11:40:00,100.25,100.27,100.19,100.23,52695.0,98.5362,98.5559,98.4772,98.5165,52695.0
2024-11-22 11:50:00,100.23,100.27,100.21,100.25,20135.0,98.5165,98.5559,98.4969,98.5362,20135.0
2024-11-22 12:00:00,100.26,100.4,100.26,100.38,17996.0,98.546,98.6836,98.546,98.664,17996.0
2024-11-22 12:10:00,100.38,100.49,100.37,100.48,24402.0,98.664,98.7721,98.6542,98.7623,24402.0
2024-11-22 12:20:00,100.49,100.53,100.41,100.41,18137.0,98.7721,98.8114,98.6935,98.6935,18137.0
2024-11-22 12:30:00,100.42,100.42,100.27,100.27,38285.0,98.7033,98.7033,98.5559,98.5559,38285.0
2024-11-22 12:40:00,100.28,100.4,100.26,100.4,21685.0,98.5657,98.6836,98.546,98.6836,21685.0
2024-11-22 12:50:00,100.4,100.45,100.35,100.44,18538.0,98.6836,98.7328,98.6345,98.723,18538.0
2024-11-22 13:00:00,100.44,100.46,100.34,100.34,20292.0,98.723,98.7426,98.6247,98.6247,20292.0
2024-11-22 13:10:00,100.33,100.39,100.32,100.35,29430.0,98.6148,98.6738,98.605,98.6345,29430.0
2024-11-22 13:20:00,100.34,100.37,100.29,100.29,34421.0,98.6247,98.6542,98.5755,98.5755,34421.0
2024-11-22 13:30:00,100.3,100.37,100.26,100.28,21028.0,98.5854,98.6542,98.546,98.5657,21028.0
2024-11-22 13:40:00,100.28,100.34,100.24,100.33,23514.0,98.5657,98.6247,98.5264,98.6148,23514.0
2024-11-22 13:50:00,100.32,100.45,100.27,100.45,62304.0,98.605,98.7328,98.5559,98.7328,62304.0
2024-11-22 14:00:00,100.44,100.53,100.43,100.47,38452.0,98.723,98.8114,98.7131,98.7524,38452.0
2024-11-22 14:10:00,100.46,100.46,100.33,100.42,25026.0,98.7426,98.7426,98.6148,98.7033,25026.0
2024-11-22 14:20:00,100.42,100.44,100.37,100.42,44537.0,98.7033,98.723,98.6542,98.7033,44537.0
2024-11-22 14:30:00,100.41,100.49,100.37,100.49,23237.0,98.6935,98.7721,98.6542,98.7721,23237.0
2024-11-22 14:40:00,100.46,100.47,100.41,100.44,25546.0,98.7426,98.7524,98.6935,98.723,25546.0
2024-11-22 14:50:00,100.44,100.5,100.43,100.47,27309.0,98.723,98.7819,98.7131,98.7524,27309.0
2024-11-22 15:00:00,100.47,100.47,100.31,100.36,41838.0,98.7524,98.7524,98.5952,98.6443,41838.0
2024-11-22 15:10:00,100.36,100.42,100.31,100.42,28779.0,98.6443,98.7033,98.5952,98.7033,28779.0
2024-11-22 15:20:00,100.42,100.46,100.31,100.36,52170.0,98.7033,98.7426,98.5952,98.6443,52170.0
2024-11-22 15:30:00,100.36,100.46,100.29,100.29,102765.0,98.6443,98.7426,98.5755,98.5755,102765.0
2024-11-22 15:40:00,100.3,100.31,100.23,100.3,115252.0,98.5854,98.5952,98.5165,98.5854,115252.0
2024-11-22 15:50:00,100.3,100.51,100.27,100.37,625866.0,98.5854,98.7918,98.5559,98.6542,625866.0
2024-11-25 09:30:00,100.94,101.72,100.94,101.32,317679.0,99.2144,99.9811,99.2144,99.5879,317679.0
2024-11-25 09:40:00,101.31,101.48,101.24,101.48,119949.0,99.5781,99.7452,99.5093,99.7452,119949.0
2024-11-25 09:50:00,101.48,101.71,101.42,101.7,206400.0,99.7452,99.9712,99.6862,99.9614,206400.0
2024-11-25 10:00:00,101.7,101.87,101.65,101.79,109702.0,99.9614,100.1285,99.9123,100.0499,109702.0
2024-11-25 10:10:00,101.81,101.91,101.64,101.89,92681.0,100.0695,100.1678,99.9024,100.1482,92681.0
2024-11-25 10:20:00,101.89,102.13,101.89,102.13,112431.0,100.1482,100.3841,100.1482,100.3841,112431.0
2024-11-25 10:30:00,102.12,102.23,101.97,102.14,157540.0,100.3742,100.4824,100.2268,100.3939,157540.0
2024-11-25 10:40:00,102.15,102.2,102.01,102.06,137412.0,100.4037,100.4529,100.2661,100.3153,137412.0
2024-11-25 10:50:00,102.05,102.07,101.88,102.06,121219.0,100.3054,100.3251,100.1383,100.3153,121219.0
2024-11-25 11:00:00,102.05,102.05,101.88,101.9,59967.0,100.3054,100.3054,100.1383,100.158,59967.0
2024-11-25 11:10:00,101.93,102.01,101.92,101.94,18321.0,100.1875,100.2661,100.1777,100.1973,18321.0
2024-11-25 11:20:00,101.94,101.95,101.76,101.78,38090.0,100.1973,100.2071,100.0204,100.0401,38090.0
2024-11-25 11:30:00,101.78,101.79,101.61,101.68,70297.0,100.0401,100.0499,99.873,99.9418,70297.0
2024-11-25 11:40:00,101.68,101.7,101.48,101.52,42374.0,99.9418,99.9614,99.7452,99.7845,42374.0
2024-11-25 11:50:00,101.52,101.59,101.5,101.55,35163.0,99.7845,99.8533,99.7648,99.814,35163.0
2024-11-25 12:00:00,101.55,101.68,101.53,101.64,37878.0,99.814,99.9418,99.7943,99.9024,37878.0
2024-11-25 12:10:00,101.65,101.65,101.46,101.49,36169.0,99.9123,99.9123,99.7255,99.755,36169.0
2024-11-25 12:20:00,101.49,101.49,101.36,101.41,134969.0,99.755,99.755,99.6272,99.6764,134969.0
2024-11-25 12:30:00,101.41,101.46,101.35,101.45,38521.0,99.6764,99.7255,99.6174,99.7157,38521.0
2024-11-25 12:40:00,101.45,101.46,101.3,101.39,29248.0,99.7157,99.7255,99.5683,99.6567,29248.0
2024-11-25 12:50:00,101.39,101.47,101.37,101.47,24690.0,99.6567,99.7354,99.6371,99.7354,24690.0
2024-11-25 13:00:00,101.46,101.63,101.46,101.48,63521.0,99.7255,99.8926,99.7255,99.7452,63521.0
2024-11-25 13:10:00,101.48,101.6,101.48,101.54,51398.0,99.7452,99.8631,99.7452,99.8042,51398.0
2024-11-25 13:20:00,101.56,101.76,101.55,101.71,46944.0,99.8238,100.0204,99.814,99.9712,46944.0
2024-11-25 13:30:00,101.72,101.83,101.66,101.79,59846.0,99.9811,100.0892,99.9221,100.0499,59846.0
2024-11-25 13:40:00,101.8,101.81,101.76,101.79,27337.0,100.0597,100.0695,100.0204,100.0499,27337.0
2024-11-25 13:50:00,101.79,101.87,101.79,101.84,25346.0,100.0499,100.1285,100.0499,100.099,25346.0
2024-11-25 14:00:00,101.83,101.83,101.72,101.73,41544.0,100.0892,100.0892,99.9811,99.9909,41544.0
2024-11-25 14:10:00,101.73,101.73,101.6,101.65,29401.0,99.9909,99.9909,99.8631,99.9123,29401.0
2024-11-25 14:20:00,101.66,101.66,101.47,101.49,34835.0,99.9221,99.9221,99.7354,99.755,34835.0
2024-11-25 14:30:00,101.49,101.58,101.45,101.52,33127.0,99.755,99.8435,99.7157,99.7845,33127.0
2024-11-25 14:40:00,101.51,101.62,101.49,101.57,33832.0,99.7747,99.8828,99.755,99.8336,33832.0
2024-11-25 14:50:00,101.57,101.6,101.53,101.56,32177.0,99.8336,99.8631,99.7943,99.8238,32177.0
2024-11-25 15:00:00,101.56,101.56,101.47,101.54,47141.0,99.8238,99.8238,99.7354,99.8042,47141.0
2024-11-25 15:10:00,101.54,101.6,101.45,101.46,43934.0,99.8042,99.8631,99.7157,99.7255,43934.0
2024-11-25 15:20:00,101.46,101.58,101.41,101.54,125910.0,99.7255,99.8435,99.6764,99.8042,125910.0
2024-11-25 15:30:00,101.53,101.62,101.49,101.54,81781.0,99.7943,99.8828,99.755,99.8042,81781.0
2024-11-25 15:40:00,101.54,101.67,101.53,101.6,168919.0,99.8042,99.9319,99.7943,99.8631,168919.0
2024-11-25 15:50:00,101.6,101.83,101.6,101.76,870504.0,99.8631,100.0892,99.8631,100.0204,870504.0
2024-11-26 09:30:00,101.69,101.87,101.4,101.4,144668.0,99.9516,100.1285,99.6665,99.6665,144668.0
2024-11-26 09:40:00,101.4,101.52,101.28,101.32,103712.0,99.6665,99.7845,99.5486,99.5879,103712.0
2024-11-26 09:50:00,101.33,101.57,101.31,101.47,46904.0,99.5977,99.8336,99.5781,99.7354,46904.0
2024-11-26 10:00:00,101.48,101.58,101.34,101.5,76490.0,99.7452,99.8435,99.6076,99.7648,76490.0
2024-11-26 10:10:00,101.5,101.6,101.4,101.58,75312.0,99.7648,99.8631,99.6665,99.8435,75312.0
2024-11-26 10:20:00,101.59,101.6,101.33,101.44,49866.0,99.8533,99.8631,99.5977,99.7059,49866.0
2024-11-26 10:30:00,101.41,101.43,101.2,101.27,64614.0,99.6764,99.696,99.47,99.5388,64614.0
2024-11-26 10:40:00,101.26,101.42,101.25,101.39,32759.0,99.5289,99.6862,99.5191,99.6567,32759.0
2024-11-26 10:50:00,101.39,101.53,101.36,101.51,41624.0,99.6567,99.7943,99.6272,99.7747,41624.0
2024-11-26 11:00:00,101.52,101.56,101.4,101.43,43143.0,99.7845,99.8238,99.6665,99.696,43143.0
2024-11-26 11:10:00,101.43,101.58,101.38,101.52,24825.0,99.696,99.8435,99.6469,99.7845,24825.0
2024-11-26 11:20:00,101.53,101.62,101.49,101.57,28670.0,99.7943,99.8828,99.755,99.8336,28670.0
2024-11-26 11:30:00,101.57,101.67,101.53,101.67,12484.0,99.8336,99.9319,99.7943,99.9319,12484.0
2024-11-26 11:40:00,101.67,101.82,101.63,101.79,58508.0,99.9319,100.0794,99.8926,100.0499,58508.0
2024-11-26 11:50:00,101.81,101.81,101.71,101.73,16496.0,100.0695,100.0695,99.9712,99.9909,16496.0
2024-11-26 12:00:00,101.74,101.75,101.64,101.75,31700.0,100.0007,100.0106,99.9024,100.0106,31700.0
2024-11-26 12:10:00,101.74,101.86,101.7,101.83,30645.0,100.0007,100.1187,99.9614,100.0892,30645.0
2024-11-26 12:20:00,101.82,101.83,101.72,101.77,28787.0,100.0794,100.0892,99.9811,100.0302,28787.0
2024-11-26 12:30:00,101.78,101.85,101.73,101.74,22059.0,100.0401,100.1089,99.9909,100.0007,22059.0
2024-11-26 12:40:00,101.75,101.77,101.69,101.71,31043.0,100.0106,100.0302,99.9516,99.9712,31043.0
2024-11-26 12:50:00,101.7,101.73,101.66,101.73,14678.0,99.9614,99.9909,99.9221,99.9909,14678.0
2024-11-26 13:00:00,101.73,101.8,101.71,101.8,20495.0,99.9909,100.0597,99.9712,100.0597,20495.0
2024-11-26 13:10:00,101.8,101.84,101.74,101.82,21033.0,100.0597,100.099,100.0007,100.0794,21033.0
2024-11-26 13:20:00,101.81,101.84,101.74,101.75,15125.0,100.0695,100.099,100.0007,100.0106,15125.0
2024-11-26 13:30:00,101.76,101.8,101.74,101.78,20368.0,100.0204,100.0597,100.0007,100.0401,20368.0
2024-11-26 13:40:00,101.77,101.92,101.77,101.91,18570.0,100.0302,100.1777,100.0302,100.1678,18570.0
2024-11-26 13:50:00,101.91,102.01,101.9,101.99,29971.0,100.1678,100.2661,100.158,100.2465,29971.0
2024-11-26 14:00:00,101.98,102.08,101.97,101.98,44124.0,100.2366,100.3349,100.2268,100.2366,44124.0
2024-11-26 14:10:00,101.98,102.04,101.91,101.95,42662.0,100.2366,100.2956,100.1678,100.2071,42662.0
2024-11-26 14:20:00,101.95,102.07,101.94,102.04,103883.0,100.2071,100.3251,100.1973,100.2956,103883.0
2024-11-26 14:30:00,102.04,102.14,102.01,102.09,53389.0,100.2956,100.3939,100.2661,100.3448,53389.0
2024-11-26 14:40:00,102.09,102.14,102.06,102.08,28851.0,100.3448,100.3939,100.3153,100.3349,28851.0
2024-11-26 14:50:00,102.08,102.13,102.06,102.11,26967.0,100.3349,100.3841,100.3153,100.3644,26967.0
2024-11-26 15:00:00,102.11,102.16,102.07,102.15,76341.0,100.3644,100.4136,100.3251,100.4037,76341.0
2024-11-26 15:10:00,102.15,102.19,102.14,102.16,35035.0,100.4037,100.443,100.3939,100.4136,35035.0
2024-11-26 15:20:00,102.16,102.23,102.14,102.16,59248.0,100.4136,100.4824,100.3939,100.4136,59248.0
2024-11-26 15:30:00,102.16,102.24,102.14,102.21,101130.0,100.4136,100.4922,100.3939,100.4627,101130.0
2024-11-26 15:40:00,102.22,102.28,102.19,102.26,96085.0,100.4725,100.5315,100.443,100.5118,96085.0
2024-11-26 15:50:00,102.26,102.29,102.11,102.14,274760.0,100.5118,100.5413,100.3644,100.3939,274760.0
2024-11-27 09:30:00,102.75,103.25,102.64,103.04,259313.0,100.9935,101.4849,100.8854,101.2785,259313.0
2024-11-27 09:40:00,103.05,103.16,102.9,102.99,53451.0,101.2883,101.3965,101.1409,101.2294,53451.0
2024-11-27 09:50:00,102.99,103.29,102.99,103.29,43532.0,101.2294,101.5242,101.2294,101.5242,43532.0
2024-11-27 10:00:00,103.27,103.32,103.14,103.3,61070.0,101.5046,101.5537,101.3768,101.5341,61070.0
2024-11-27 10:10:00,103.29,103.43,103.24,103.37,74672.0,101.5242,101.6618,101.4751,101.6029,74672.0
2024-11-27 10:20:00,103.34,103.46,103.26,103.28,60235.0,101.5734,101.6913,101.4948,101.5144,60235.0
2024-11-27 10:30:00,103.28,103.3,103.2,103.22,45920.0,101.5144,101.5341,101.4358,101.4554,45920.0
2024-11-27 10:40:00,103.23,103.39,103.18,103.27,150916.0,101.4653,101.6225,101.4161,101.5046,150916.0
2024-11-27 10:50:00,103.27,103.31,103.17,103.18,145939.0,101.5046,101.5439,101.4063,101.4161,145939.0
2024-11-27 11:00:00,103.17,103.21,103.11,103.12,98358.0,101.4063,101.4456,101.3473,101.3571,98358.0
2024-11-27 11:10:00,103.12,103.19,103.07,103.16,68069.0,101.3571,101.4259,101.308,101.3965,68069.0
2024-11-27 11:20:00,103.16,103.19,103.08,103.1,73935.0,101.3965,101.4259,101.3178,101.3375,73935.0
2024-11-27 11:30:00,103.1,103.25,103.09,103.22,88763.0,101.3375,101.4849,101.3277,101.4554,88763.0
2024-11-27 11:40:00,103.22,103.26,103.09,103.12,79489.0,101.4554,101.4948,101.3277,101.3571,79489.0
2024-11-27 11:50:00,103.13,103.15,103.07,103.12,78830.0,101.367,101.3866,101.308,101.3571,78830.0
2024-11-27 12:00:00,103.13,103.17,103.03,103.08,47388.0,101.367,101.4063,101.2687,101.3178,47388.0
2024-11-27 12:10:00,103.09,103.15,103.05,103.07,31288.0,101.3277,101.3866,101.2883,101.308,31288.0
2024-11-27 12:20:00,103.07,103.13,103.04,103.11,38463.0,101.308,101.367,101.2785,101.3473,38463.0
2024-11-27 12:30:00,103.11,103.11,103.01,103.02,43338.0,101.3473,101.3473,101.249,101.2589,43338.0
2024-11-27 12:40:00,103.03,103.06,102.97,103.04,31064.0,101.2687,101.2982,101.2097,101.2785,31064.0
2024-11-27 12:50:00,103.04,103.07,103.01,103.02,29077.0,101.2785,101.308,101.249,101.2589,29077.0
2024-11-27 13:00:00,103.02,103.09,103.0,103.07,88693.0,101.2589,101.3277,101.2392,101.308,88693.0
2024-11-27 13:10:00,103.07,103.18,103.0,103.03,204089.0,101.308,101.4161,101.2392,101.2687,204089.0
2024-11-27 13:20:00,103.03,103.07,102.98,102.99,36931.0,101.2687,101.308,101.2195,101.2294,36931.0
2024-11-27 13:30:00,102.99,103.06,102.98,103.03,28372.0,101.2294,101.2982,101.2195,101.2687,28372.0
2024-11-27 13:40:00,103.03,103.03,102.98,102.98,24329.0,101.2687,101.2687,101.2195,101.2195,24329.0
2024-11-27 13:50:00,102.99,103.01,102.95,102.98,11043.0,101.2294,101.249,101.1901,101.2195,11043.0
2024-11-27 14:00:00,102.97,103.04,102.95,103.04,37083.0,101.2097,101.2785,101.1901,101.2785,37083.0
2024-11-27 14:10:00,103.03,103.05,102.98,103.01,29871.0,101.2687,101.2883,101.2195,101.249,29871.0
2024-11-27 14:20:00,102.99,103.02,102.91,102.97,44151.0,101.2294,101.2589,101.1507,101.2097,44151.0
2024-11-27 14:30:00,102.98,103.02,102.95,102.97,57900.0,101.2195,101.2589,101.1901,101.2097,57900.0
2024-11-27 14:40:00,102.97,103.07,102.96,103.06,37433.0,101.2097,101.308,101.1999,101.2982,37433.0
2024-11-27 14:50:00,103.05,103.12,103.03,103.06,42589.0,101.2883,101.3571,101.2687,101.2982,42589.0
2024-11-27 15:00:00,103.05,103.06,102.92,102.93,63263.0,101.2883,101.2982,101.1606,101.1704,63263.0
2024-11-27 15:10:00,102.93,102.99,102.92,102.98,52115.0,101.1704,101.2294,101.1606,101.2195,52115.0
2024-11-27 15:20:00,102.98,103.03,102.95,102.97,61739.0,101.2195,101.2687,101.1901,101.2097,61739.0
2024-11-27 15:30:00,102.97,103.01,102.88,102.88,63587.0,101.2097,101.249,101.1212,101.1212,63587.0
2024-11-27 15:40:00,102.88,102.97,102.83,102.97,72175.0,101.1212,101.2097,101.0721,101.2097,72175.0
2024-11-27 15:50:00,102.96,103.04,102.8,102.83,366896.0,101.1999,101.2785,101.0426,101.0721,366896.0
2024-11-29 09:30:00,102.91,103.27,102.78,103.0,536763.0,101.1507,101.5046,101.023,101.2392,536763.0
2024-11-29 09:40:00,103.01,103.15,102.92,103.08,146399.0,101.249,101.3866,101.1606,101.3178,146399.0
2024-11-29 09:50:00,103.12,103.17,103.0,103.03,42385.0,101.3571,101.4063,101.2392,101.2687,42385.0
2024-11-29 10:00:00,103.03,103.25,103.03,103.11,91579.0,101.2687,101.4849,101.2687,101.3473,91579.0
2024-11-29 10:10:00,103.12,103.13,102.99,103.02,48143.0,101.3571,101.367,101.2294,101.2589,48143.0
2024-11-29 10:20:00,103.05,103.18,103.04,103.11,42460.0,101.2883,101.4161,101.2785,101.3473,42460.0
2024-11-29 10:30:00,103.13,103.19,103.05,103.07,26115.0,101.367,101.4259,101.2883,101.308,26115.0
2024-11-29 10:40:00,103.09,103.09,102.99,103.03,36307.0,101.3277,101.3277,101.2294,101.2687,36307.0
2024-11-29 10:50:00,103.05,103.17,102.96,103.17,69529.0,101.2883,101.4063,101.1999,101.4063,69529.0
2024-11-29 11:00:00,103.17,103.17,102.92,102.93,95946.0,101.4063,101.4063,101.1606,101.1704,95946.0
2024-11-29 11:10:00,102.94,102.94,102.83,102.9,60547.0,101.1802,101.1802,101.0721,101.1409,60547.0
2024-11-29 11:20:00,102.9,103.04,102.87,103.0,83969.0,101.1409,101.2785,101.1114,101.2392,83969.0
2024-11-29 11:30:00,103.0,103.09,103.0,103.08,98075.0,101.2392,101.3277,101.2392,101.3178,98075.0
2024-11-29 11:40:00,103.07,103.13,103.04,103.06,144709.0,101.308,101.367,101.2785,101.2982,144709.0
2024-11-29 11:50:00,103.05,103.08,103.01,103.05,118575.0,101.2883,101.3178,101.249,101.2883,118575.0
2024-11-29 12:00:00,103.06,103.17,103.05,103.13,77821.0,101.2982,101.4063,101.2883,101.367,77821.0
2024-11-29 12:10:00,103.12,103.13,102.96,103.01,159201.0,101.3571,101.367,101.1999,101.249,159201.0
2024-11-29 12:20:00,103.02,103.05,102.94,102.98,194514.0,101.2589,101.2883,101.1802,101.2195,194514.0
2024-11-29 12:30:00,102.98,103.12,102.95,103.09,206058.0,101.2195,101.3571,101.1901,101.3277,206058.0
2024-11-29 12:40:00,103.09,103.27,103.03,103.26,219723.0,101.3277,101.5046,101.2687,101.4948,219723.0
2024-11-29 12:50:00,103.25,103.26,102.23,102.33,964877.0,101.4849,101.4948,100.4824,100.5807,964877.0
2024-12-02 09:30:00,101.85,101.93,101.21,101.3,543976.0,100.1089,100.1875,99.4798,99.5683,543976.0
2024-12-02 09:40:00,101.33,101.59,101.32,101.47,203741.0,99.5977,99.8533,99.5879,99.7354,203741.0
2024-12-02 09:50:00,101.48,101.49,101.2,101.2,157077.0,99.7452,99.755,99.47,99.47,157077.0
2024-12-02 10:00:00,101.22,101.22,100.88,101.15,147744.0,99.4896,99.4896,99.1554,99.4208,147744.0
2024-12-02 10:10:00,101.14,101.27,101.02,101.23,93687.0,99.411,99.5388,99.293,99.4995,93687.0
2024-12-02 10:20:00,101.24,101.34,101.17,101.31,89916.0,99.5093,99.6076,99.4405,99.5781,89916.0
2024-12-02 10:30:00,101.3,101.39,101.17,101.23,72300.0,99.5683,99.6567,99.4405,99.4995,72300.0
2024-12-02 10:40:00,101.24,101.34,101.18,101.32,78767.0,99.5093,99.6076,99.4503,99.5879,78767.0
2024-12-02 10:50:00,101.31,101.37,101.21,101.22,90171.0,99.5781,99.6371,99.4798,99.4896,90171.0
2024-12-02 11:00:00,101.23,101.3,101.14,101.26,63209.0,99.4995,99.5683,99.411,99.5289,63209.0
2024-12-02 11:10:00,101.26,101.34,101.21,101.33,74682.0,99.5289,99.6076,99.4798,99.5977,74682.0
2024-12-02 11:20:00,101.34,101.4,101.24,101.26,105457.0,99.6076,99.6665,99.5093,99.5289,105457.0
2024-12-02 11:30:00,101.26,101.26,101.08,101.09,41385.0,99.5289,99.5289,99.352,99.3618,41385.0
2024-12-02 11:40:00,101.12,101.17,101.06,101.1,25387.0,99.3913,99.4405,99.3324,99.3717,25387.0
2024-12-02 11:50:00,101.12,101.14,101.04,101.09,10703.0,99.3913,99.411,99.3127,99.3618,10703.0
2024-12-02 12:00:00,101.1,101.12,101.0,101.12,26153.0,99.3717,99.3913,99.2734,99.3913,26153.0
2024-12-02 12:10:00,101.1,101.13,101.04,101.13,23792.0,99.3717,99.4012,99.3127,99.4012,23792.0
2024-12-02 12:20:00,101.11,101.13,101.07,101.09,18155.0,99.3815,99.4012,99.3422,99.3618,18155.0
2024-12-02 12:30:00,101.09,101.11,100.96,100.98,27351.0,99.3618,99.3815,99.2341,99.2537,27351.0
2024-12-02 12:40:00,100.97,101.1,100.97,101.04,34354.0,99.2439,99.3717,99.2439,99.3127,34354.0
2024-12-02 12:50:00,101.02,101.03,100.92,100.96,25769.0,99.293,99.3029,99.1948,99.2341,25769.0
2024-12-02 13:00:00,100.97,100.99,100.91,100.93,39060.0,99.2439,99.2636,99.1849,99.2046,39060.0
2024-12-02 13:10:00,100.93,100.97,100.91,100.94,19811.0,99.2046,99.2439,99.1849,99.2144,19811.0
2024-12-02 13:20:00,100.94,100.99,100.91,100.98,28021.0,99.2144,99.2636,99.1849,99.2537,28021.0
2024-12-02 13:30:00,101.0,101.01,100.88,100.88,33853.0,99.2734,99.2832,99.1554,99.1554,33853.0
2024-12-02 13:40:00,100.89,100.98,100.87,100.98,32075.0,99.1653,99.2537,99.1456,99.2537,32075.0
2024-12-02 13:50:00,100.98,100.98,100.89,100.9,23406.0,99.2537,99.2537,99.1653,99.1751,23406.0
2024-12-02 14:00:00,100.9,100.91,100.78,100.81,15619.0,99.1751,99.1849,99.0571,99.0866,15619.0
2024-12-02 14:10:00,100.79,100.81,100.69,100.7,23041.0,99.067,99.0866,98.9687,98.9785,23041.0
2024-12-02 14:20:00,100.69,100.72,100.65,100.68,27732.0,98.9687,98.9982,98.9294,98.9589,27732.0
2024-12-02 14:30:00,100.68,100.73,100.62,100.72,26928.0,98.9589,99.008,98.8999,98.9982,26928.0
2024-12-02 14:40:00,100.72,100.81,100.71,100.76,28166.0,98.9982,99.0866,98.9883,99.0375,28166.0
2024-12-02 14:50:00,100.76,100.78,100.71,100.74,31680.0,99.0375,99.0571,98.9883,99.0178,31680.0
2024-12-02 15:00:00,100.74,100.74,100.67,100.68,37242.0,99.0178,99.0178,98.949,98.9589,37242.0
2024-12-02 15:10:00,100.69,100.79,100.68,100.77,131911.0,98.9687,99.067,98.9589,99.0473,131911.0
2024-12-02 15:20:00,100.76,100.81,100.73,100.79,140373.0,99.0375,99.0866,99.008,99.067,140373.0
2024-12-02 15:30:00,100.79,100.8,100.66,100.68,142633.0,99.067,99.0768,98.9392,98.9589,142633.0
2024-12-02 15:40:00,100.68,100.69,100.57,100.69,166358.0,98.9589,98.9687,98.8507,98.9687,166358.0
2024-12-02 15:50:00,100.68,101.01,100.67,100.91,1379700.0,98.9589,99.2832,98.949,99.1849,1379700.0
2024-12-03 09:30:00,100.94,101.24,100.81,100.85,125083.0,99.2144,99.5093,99.0866,99.126,125083.0
2024-12-03 09:40:00,100.81,100.95,100.71,100.78,125782.0,99.0866,99.2242,98.9883,99.0571,125782.0
2024-12-03 09:50:00,100.77,100.97,100.74,100.86,130778.0,99.0473,99.2439,99.0178,99.1358,130778.0
2024-12-03 10:00:00,100.86,100.89,100.57,100.64,102290.0,99.1358,99.1653,98.8507,98.9195,102290.0
2024-12-03 10:10:00,100.64,100.75,100.57,100.67,56396.0,98.9195,99.0277,98.8507,98.949,56396.0
2024-12-03 10:20:00,100.65,100.7,100.55,100.55,36976.0,98.9294,98.9785,98.8311,98.8311,36976.0
2024-12-03 10:30:00,100.54,100.57,100.41,100.49,46870.0,98.8213,98.8507,98.6935,98.7721,46870.0
2024-12-03 10:40:00,100.47,100.48,100.36,100.45,91615.0,98.7524,98.7623,98.6443,98.7328,91615.0
2024-12-03 10:50:00,100.45,100.52,100.39,100.44,83971.0,98.7328,98.8016,98.6738,98.723,83971.0
2024-12-03 11:00:00,100.44,100.49,100.34,100.45,39941.0,98.723,98.7721,98.6247,98.7328,39941.0
2024-12-03 11:10:00,100.44,100.54,100.43,100.48,48432.0,98.723,98.8213,98.7131,98.7623,48432.0
2024-12-03 11:20:00,100.47,100.54,100.47,100.48,29771.0,98.7524,98.8213,98.7524,98.7623,29771.0
2024-12-03 11:30:00,100.48,100.54,100.46,100.51,30198.0,98.7623,98.8213,98.7426,98.7918,30198.0
2024-12-03 11:40:00,100.52,100.52,100.42,100.48,22865.0,98.8016,98.8016,98.7033,98.7623,22865.0
2024-12-03 11:50:00,100.48,100.48,100.34,100.34,27854.0,98.7623,98.7623,98.6247,98.6247,27854.0
2024-12-03 12:00:00,100.34,100.4,100.3,100.4,25296.0,98.6247,98.6836,98.5854,98.6836,25296.0
2024-12-03 12:10:00,100.39,100.41,100.32,100.36,33268.0,98.6738,98.6935,98.605,98.6443,33268.0
2024-12-03 12:20:00,100.35,100.5,100.35,100.5,33962.0,98.6345,98.7819,98.6345,98.7819,33962.0
2024-12-03 12:30:00,100.5,100.63,100.49,100.62,39840.0,98.7819,98.9097,98.7721,98.8999,39840.0
2024-12-03 12:40:00,100.62,100.74,100.61,100.73,26972.0,98.8999,99.0178,98.8901,99.008,26972.0
2024-12-03 12:50:00,100.72,100.79,100.72,100.75,18577.0,98.9982,99.067,98.9982,99.0277,18577.0
2024-12-03 13:00:00,100.76,100.78,100.68,100.7,19935.0,99.0375,99.0571,98.9589,98.9785,19935.0
2024-12-03 13:10:00,100.71,100.79,100.68,100.74,29475.0,98.9883,99.067,98.9589,99.0178,29475.0
2024-12-03 13:20:00,100.74,100.76,100.68,100.7,43317.0,99.0178,99.0375,98.9589,98.9785,43317.0
2024-12-03 13:30:00,100.7,100.71,100.56,100.56,100589.0,98.9785,98.9883,98.8409,98.8409,100589.0
2024-12-03 13:40:00,100.56,100.6,100.55,100.59,51223.0,98.8409,98.8802,98.8311,98.8704,51223.0
2024-12-03 13:50:00,100.59,100.64,100.54,100.61,24087.0,98.8704,98.9195,98.8213,98.8901,24087.0
2024-12-03 14:00:00,100.61,100.67,100.54,100.65,22220.0,98.8901,98.949,98.8213,98.9294,22220.0
2024-12-03 14:10:00,100.66,100.68,100.58,100.61,38772.0,98.9392,98.9589,98.8606,98.8901,38772.0
2024-12-03 14:20:00,100.6,100.65,100.53,100.63,31144.0,98.8802,98.9294,98.8114,98.9097,31144.0
2024-12-03 14:30:00,100.63,100.65,100.55,100.61,33206.0,98.9097,98.9294,98.8311,98.8901,33206.0
2024-12-03 14:40:00,100.61,100.66,100.55,100.66,25015.0,98.8901,98.9392,98.8311,98.9392,25015.0
2024-12-03 14:50:00,100.67,100.71,100.65,100.68,28386.0,98.949,98.9883,98.9294,98.9589,28386.0
2024-12-03 15:00:00,100.67,100.67,100.61,100.64,39382.0,98.949,98.949,98.8901,98.9195,39382.0
2024-12-03 15:10:00,100.64,100.67,100.56,100.56,88357.0,98.9195,98.949,98.8409,98.8409,88357.0
2024-12-03 15:20:00,100.57,100.6,100.5,100.58,71678.0,98.8507,98.8802,98.7819,98.8606,71678.0
2024-12-03 15:30:00,100.57,100.58,100.52,100.55,70409.0,98.8507,98.8606,98.8016,98.8311,70409.0
2024-12-03 15:40:00,100.54,100.54,100.38,100.45,153204.0,98.8213,98.8213,98.664,98.7328,153204.0
2024-12-03 15:50:00,100.46,100.51,100.24,100.33,750103.0,98.7426,98.7918,98.5264,98.6148,750103.0
2024-12-04 09:30:00,100.33,100.38,99.99,100.11,115428.0,98.6148,98.664,98.2807,98.3986,115428.0
2024-12-04 09:40:00,100.11,100.18,99.89,99.91,36304.0,98.3986,98.4674,98.1824,98.202,36304.0
2024-12-04 09:50:00,99.9,100.01,99.84,99.9,48056.0,98.1922,98.3003,98.1332,98.1922,48056.0
2024-12-04 10:00:00,99.89,99.96,99.62,99.78,87115.0,98.1824,98.2512,97.917,98.0742,87115.0
2024-12-04 10:10:00,99.78,99.78,99.55,99.55,60072.0,98.0742,98.0742,97.8482,97.8482,60072.0
2024-12-04 10:20:00,99.56,99.74,99.51,99.73,24616.0,97.858,98.0349,97.8089,98.0251,24616.0
2024-12-04 10:30:00,99.7,99.78,99.63,99.73,44980.0,97.9956,98.0742,97.9268,98.0251,44980.0
2024-12-04 10:40:00,99.73,99.79,99.67,99.74,30900.0,98.0251,98.0841,97.9661,98.0349,30900.0
2024-12-04 10:50:00,99.74,99.74,99.65,99.7,28183.0,98.0349,98.0349,97.9465,97.9956,28183.0
2024-12-04 11:00:00,99.71,99.77,99.65,99.67,47710.0,98.0054,98.0644,97.9465,97.9661,47710.0
2024-12-04 11:10:00,99.69,99.78,99.69,99.78,45987.0,97.9858,98.0742,97.9858,98.0742,45987.0
2024-12-04 11:20:00,99.78,99.96,99.77,99.81,80701.0,98.0742,98.2512,98.0644,98.1037,80701.0
2024-12-04 11:30:00,99.82,99.94,99.79,99.87,32671.0,98.1136,98.2315,98.0841,98.1627,32671.0
2024-12-04 11:40:00,99.87,99.92,99.82,99.83,14563.0,98.1627,98.2118,98.1136,98.1234,14563.0
2024-12-04 11:50:00,99.83,99.92,99.83,99.87,17187.0,98.1234,98.2118,98.1234,98.1627,17187.0
2024-12-04 12:00:00,99.88,99.89,99.8,99.89,13818.0,98.1725,98.1824,98.0939,98.1824,13818.0
2024-12-04 12:10:00,99.9,99.9,99.84,99.84,25542.0,98.1922,98.1922,98.1332,98.1332,25542.0
2024-12-04 12:20:00,99.86,99.91,99.77,99.79,28224.0,98.1529,98.202,98.0644,98.0841,28224.0
2024-12-04 12:30:00,99.77,99.83,99.76,99.83,21591.0,98.0644,98.1234,98.0546,98.1234,21591.0
2024-12-04 12:40:00,99.82,99.91,99.79,99.91,18862.0,98.1136,98.202,98.0841,98.202,18862.0
2024-12-04 12:50:00,99.91,100.0,99.91,99.99,11729.0,98.202,98.2905,98.202,98.2807,11729.0
2024-12-04 13:00:00,99.99,100.04,99.92,99.96,36407.0,98.2807,98.3298,98.2118,98.2512,36407.0
2024-12-04 13:10:00,99.97,100.07,99.96,100.03,17774.0,98.261,98.3593,98.2512,98.32,17774.0
2024-12-04 13:20:00,100.02,100.02,99.88,99.9,34207.0,98.3101,98.3101,98.1725,98.1922,34207.0
2024-12-04 13:30:00,99.9,99.91,99.83,99.89,21431.0,98.1922,98.202,98.1234,98.1824,21431.0
2024-12-04 13:40:00,99.89,99.95,99.88,99.95,30895.0,98.1824,98.2413,98.1725,98.2413,30895.0
2024-12-04 13:50:00,99.95,99.99,99.9,99.9,28581.0,98.2413,98.2807,98.1922,98.1922,28581.0
2024-12-04 14:00:00,99.89,99.9,99.82,99.83,83744.0,98.1824,98.1922,98.1136,98.1234,83744.0
2024-12-04 14:10:00,99.84,99.89,99.8,99.83,47761.0,98.1332,98.1824,98.0939,98.1234,47761.0
2024-12-04 14:20:00,99.84,99.93,99.83,99.87,55286.0,98.1332,98.2217,98.1234,98.1627,55286.0
2024-12-04 14:30:00,99.87,99.91,99.84,99.88,39341.0,98.1627,98.202,98.1332,98.1725,39341.0
2024-12-04 14:40:00,99.88,99.89,99.79,99.79,20146.0,98.1725,98.1824,98.0841,98.0841,20146.0
2024-12-04 14:50:00,99.79,99.83,99.77,99.83,31177.0,98.0841,98.1234,98.0644,98.1234,31177.0
2024-12-04 15:00:00,99.83,99.92,99.79,99.91,59292.0,98.1234,98.2118,98.0841,98.202,59292.0
2024-12-04 15:10:00,99.92,99.96,99.86,99.88,21662.0,98.2118,98.2512,98.1529,98.1725,21662.0
2024-12-04 15:20:00,99.88,99.93,99.87,99.88,24037.0,98.1725,98.2217,98.1627,98.1725,24037.0
2024-12-04 15:30:00,99.88,99.91,99.83,99.91,79739.0,98.1725,98.202,98.1234,98.202,79739.0
2024-12-04 15:40:00,99.9,99.95,99.87,99.95,60456.0,98.1922,98.2413,98.1627,98.2413,60456.0
2024-12-04 15:50:00,99.96,100.07,99.95,100.04,270712.0,98.2512,98.3593,98.2413,98.3298,270712.0
2024-12-05 09:30:00,99.62,99.76,99.36,99.74,277315.0,97.917,98.0546,97.6614,98.0349,277315.0
2024-12-05 09:40:00,99.72,99.84,99.66,99.83,68089.0,98.0153,98.1332,97.9563,98.1234,68089.0
2024-12-05 09:50:00,99.82,99.84,99.62,99.76,38843.0,98.1136,98.1332,97.917,98.0546,38843.0
2024-12-05 10:00:00,99.76,99.85,99.68,99.71,72445.0,98.0546,98.143,97.976,98.0054,72445.0
2024-12-05 10:10:00,99.72,99.77,99.58,99.59,39620.0,98.0153,98.0644,97.8777,97.8875,39620.0
2024-12-05 10:20:00,99.59,99.66,99.52,99.56,39797.0,97.8875,97.9563,97.8187,97.858,39797.0
2024-12-05 10:30:00,99.5,99.53,99.38,99.41,28316.0,97.799,97.8285,97.6811,97.7106,28316.0
2024-12-05 10:40:00,99.4,99.5,99.3,99.48,33934.0,97.7007,97.799,97.6024,97.7794,33934.0
2024-12-05 10:50:00,99.49,99.53,99.33,99.38,36665.0,97.7892,97.8285,97.6319,97.6811,36665.0
2024-12-05 11:00:00,99.38,99.39,99.29,99.31,55665.0,97.6811,97.6909,97.5926,97.6123,55665.0
2024-12-05 11:10:00,99.27,99.33,99.22,99.24,46042.0,97.573,97.6319,97.5238,97.5435,46042.0
2024-12-05 11:20:00,99.22,99.4,99.19,99.4,35575.0,97.5238,97.7007,97.4943,97.7007,35575.0
2024-12-05 11:30:00,99.4,99.41,99.29,99.4,30060.0,97.7007,97.7106,97.5926,97.7007,30060.0
2024-12-05 11:40:00,99.4,99.46,99.37,99.38,18492.0,97.7007,97.7597,97.6713,97.6811,18492.0
2024-12-05 11:50:00,99.36,99.49,99.36,99.49,32123.0,97.6614,97.7892,97.6614,97.7892,32123.0
2024-12-05 12:00:00,99.49,99.57,99.48,99.53,16503.0,97.7892,97.8678,97.7794,97.8285,16503.0
2024-12-05 12:10:00,99.54,99.57,99.41,99.42,24590.0,97.8383,97.8678,97.7106,97.7204,24590.0
2024-12-05 12:20:00,99.42,99.5,99.39,99.49,27477.0,97.7204,97.799,97.6909,97.7892,27477.0
2024-12-05 12:30:00,99.47,99.55,99.44,99.45,33655.0,97.7695,97.8482,97.7401,97.7499,33655.0
2024-12-05 12:40:00,99.46,99.56,99.46,99.55,20227.0,97.7597,97.858,97.7597,97.8482,20227.0
2024-12-05 12:50:00,99.56,99.71,99.55,99.71,143453.0,97.858,98.0054,97.8482,98.0054,143453.0
2024-12-05 13:00:00,99.71,99.76,99.65,99.65,96269.0,98.0054,98.0546,97.9465,97.9465,96269.0
2024-12-05 13:10:00,99.64,99.68,99.62,99.68,38287.0,97.9366,97.976,97.917,97.976,38287.0
2024-12-05 13:20:00,99.66,99.68,99.55,99.68,25036.0,97.9563,97.976,97.8482,97.976,25036.0
2024-12-05 13:30:00,99.68,99.7,99.61,99.65,16997.0,97.976,97.9956,97.9071,97.9465,16997.0
2024-12-05 13:40:00,99.66,99.68,99.62,99.63,29729.0,97.9563,97.976,97.917,97.9268,29729.0
2024-12-05 13:50:00,99.62,99.63,99.58,99.61,11315.0,97.917,97.9268,97.8777,97.9071,11315.0
2024-12-05 14:00:00,99.62,99.65,99.58,99.65,26799.0,97.917,97.9465,97.8777,97.9465,26799.0
2024-12-05 14:10:00,99.65,99.65,99.54,99.55,22922.0,97.9465,97.9465,97.8383,97.8482,22922.0
2024-12-05 14:20:00,99.55,99.64,99.54,99.6,34544.0,97.8482,97.9366,97.8383,97.8973,34544.0
2024-12-05 14:30:00,99.59,99.66,99.59,99.66,10906.0,97.8875,97.9563,97.8875,97.9563,10906.0
2024-12-05 14:40:00,99.65,99.68,99.62,99.67,15251.0,97.9465,97.976,97.917,97.9661,15251.0
2024-12-05 14:50:00,99.66,99.69,99.62,99.62,20368.0,97.9563,97.9858,97.917,97.917,20368.0
2024-12-05 15:00:00,99.62,99.62,99.51,99.53,18704.0,97.917,97.917,97.8089,97.8285,18704.0
2024-12-05 15:10:00,99.54,99.64,99.52,99.64,16711.0,97.8383,97.9366,97.8187,97.9366,16711.0
2024-12-05 15:20:00,99.65,99.74,99.65,99.69,44890.0,97.9465,98.0349,97.9465,97.9858,44890.0
2024-12-05 15:30:00,99.69,99.84,99.65,99.83,38260.0,97.9858,98.1332,97.9465,98.1234,38260.0
2024-12-05 15:40:00,99.83,99.84,99.74,99.78,136571.0,98.1234,98.1332,98.0349,98.0742,136571.0
2024-12-05 15:50:00,99.78,99.83,99.68,99.73,303197.0,98.0742,98.1234,97.976,98.0251,303197.0
2024-12-06 09:30:00,100.02,100.36,100.01,100.17,111962.0,98.3101,98.6443,98.3003,98.4576,111962.0
2024-12-06 09:40:00,100.17,100.17,99.87,99.94,100712.0,98.4576,98.4576,98.1627,98.2315,100712.0
2024-12-06 09:50:00,99.94,100.07,99.83,99.98,48552.0,98.2315,98.3593,98.1234,98.2708,48552.0
2024-12-06 10:00:00,99.96,100.08,99.86,99.97,32103.0,98.2512,98.3691,98.1529,98.261,32103.0
2024-12-06 10:10:00,99.96,100.0,99.7,99.72,31963.0,98.2512,98.2905,97.9956,98.0153,31963.0
2024-12-06 10:20:00,99.72,99.79,99.6,99.69,58921.0,98.0153,98.0841,97.8973,97.9858,58921.0
2024-12-06 10:30:00,99.69,99.73,99.62,99.63,62992.0,97.9858,98.0251,97.917,97.9268,62992.0
2024-12-06 10:40:00,99.62,99.63,99.53,99.6,35646.0,97.917,97.9268,97.8285,97.8973,35646.0
2024-12-06 10:50:00,99.59,99.75,99.53,99.7,50655.0,97.8875,98.0448,97.8285,97.9956,50655.0
2024-12-06 11:00:00,99.71,99.78,99.64,99.66,34345.0,98.0054,98.0742,97.9366,97.9563,34345.0
2024-12-06 11:10:00,99.66,99.72,99.59,99.59,30446.0,97.9563,98.0153,97.8875,97.8875,30446.0
2024-12-06 11:20:00,99.6,99.61,99.46,99.48,28565.0,97.8973,97.9071,97.7597,97.7794,28565.0
2024-12-06 11:30:00,99.46,99.49,99.38,99.4,22118.0,97.7597,97.7892,97.6811,97.7007,22118.0
2024-12-06 11:40:00,99.4,99.51,99.39,99.46,22327.0,97.7007,97.8089,97.6909,97.7597,22327.0
2024-12-06 11:50:00,99.48,99.53,99.42,99.43,33561.0,97.7794,97.8285,97.7204,97.7302,33561.0
2024-12-06 12:00:00,99.42,99.45,99.38,99.4,31363.0,97.7204,97.7499,97.6811,97.7007,31363.0
2024-12-06 12:10:00,99.39,99.43,99.3,99.33,38894.0,97.6909,97.7302,97.6024,97.6319,38894.0
2024-12-06 12:20:00,99.33,99.37,99.27,99.3,18830.0,97.6319,97.6713,97.573,97.6024,18830.0
2024-12-06 12:30:00,99.3,99.31,99.19,99.27,26235.0,97.6024,97.6123,97.4943,97.573,26235.0
2024-12-06 12:40:00,99.28,99.32,99.23,99.32,35313.0,97.5828,97.6221,97.5336,97.6221,35313.0
2024-12-06 12:50:00,99.32,99.39,99.32,99.34,23919.0,97.6221,97.6909,97.6221,97.6418,23919.0
2024-12-06 13:00:00,99.32,99.35,99.22,99.34,28413.0,97.6221,97.6516,97.5238,97.6418,28413.0
2024-12-06 13:10:00,99.34,99.43,99.33,99.37,17738.0,97.6418,97.7302,97.6319,97.6713,17738.0
2024-12-06 13:20:00,99.36,99.4,99.32,99.35,21574.0,97.6614,97.7007,97.6221,97.6516,21574.0
2024-12-06 13:30:00,99.35,99.38,99.28,99.36,20506.0,97.6516,97.6811,97.5828,97.6614,20506.0
2024-12-06 13:40:00,99.35,99.4,99.3,99.39,17748.0,97.6516,97.7007,97.6024,97.6909,17748.0
2024-12-06 13:50:00,99.39,99.42,99.35,99.36,15051.0,97.6909,97.7204,97.6516,97.6614,15051.0
2024-12-06 14:00:00,99.37,99.4,99.33,99.34,16824.0,97.6713,97.7007,97.6319,97.6418,16824.0
2024-12-06 14:10:00,99.34,99.35,99.3,99.35,17440.0,97.6418,97.6516,97.6024,97.6516,17440.0
2024-12-06 14:20:00,99.35,99.42,99.3,99.41,17017.0,97.6516,97.7204,97.6024,97.7106,17017.0
2024-12-06 14:30:00,99.4,99.44,99.37,99.44,21201.0,97.7007,97.7401,97.6713,97.7401,21201.0
2024-12-06 14:40:00,99.43,99.48,99.41,99.43,23202.0,97.7302,97.7794,97.7106,97.7302,23202.0
2024-12-06 14:50:00,99.44,99.47,99.4,99.41,20160.0,97.7401,97.7695,97.7007,97.7106,20160.0
2024-12-06 15:00:00,99.42,99.44,99.37,99.44,20499.0,97.7204,97.7401,97.6713,97.7401,20499.0
2024-12-06 15:10:00,99.43,99.51,99.41,99.46,39712.0,97.7302,97.8089,97.7106,97.7597,39712.0
2024-12-06 15:20:00,99.47,99.47,99.41,99.45,34999.0,97.7695,97.7695,97.7106,97.7499,34999.0
2024-12-06 15:30:00,99.45,99.62,99.43,99.53,77672.0,97.7499,97.917,97.7302,97.8285,77672.0
2024-12-06 15:40:00,99.53,99.58,99.51,99.56,74533.0,97.8285,97.8777,97.8089,97.858,74533.0
2024-12-06 15:50:00,99.56,99.73,99.56,99.68,324645.0,97.858,98.0251,97.858,97.976,324645.0
2024-12-09 09:30:00,99.82,100.16,99.71,99.95,232720.0,98.1136,98.4477,98.0054,98.2413,232720.0
2024-12-09 09:40:00,99.95,100.06,99.84,100.0,110080.0,98.2413,98.3495,98.1332,98.2905,110080.0
2024-12-09 09:50:00,100.01,100.21,100.0,100.15,56962.0,98.3003,98.4969,98.2905,98.4379,56962.0
2024-12-09 10:00:00,100.18,100.22,100.01,100.01,66133.0,98.4674,98.5067,98.3003,98.3003,66133.0
2024-12-09 10:10:00,100.01,100.05,99.93,99.99,82152.0,98.3003,98.3396,98.2217,98.2807,82152.0
2024-12-09 10:20:00,99.99,100.03,99.88,99.96,45207.0,98.2807,98.32,98.1725,98.2512,45207.0
2024-12-09 10:30:00,99.96,100.06,99.9,100.01,37363.0,98.2512,98.3495,98.1922,98.3003,37363.0
2024-12-09 10:40:00,100.0,100.0,99.82,99.82,68337.0,98.2905,98.2905,98.1136,98.1136,68337.0
2024-12-09 10:50:00,99.81,99.94,99.8,99.94,79774.0,98.1037,98.2315,98.0939,98.2315,79774.0
2024-12-09 11:00:00,99.93,99.93,99.77,99.81,62845.0,98.2217,98.2217,98.0644,98.1037,62845.0
2024-12-09 11:10:00,99.8,99.93,99.79,99.85,50192.0,98.0939,98.2217,98.0841,98.143,50192.0
2024-12-09 11:20:00,99.84,99.84,99.73,99.77,34789.0,98.1332,98.1332,98.0251,98.0644,34789.0
2024-12-09 11:30:00,99.76,99.88,99.72,99.73,39326.0,98.0546,98.1725,98.0153,98.0251,39326.0
2024-12-09 11:40:00,99.73,99.86,99.73,99.84,94883.0,98.0251,98.1529,98.0251,98.1332,94883.0
2024-12-09 11:50:00,99.84,99.9,99.79,99.8,83174.0,98.1332,98.1922,98.0841,98.0939,83174.0
2024-12-09 12:00:00,99.8,99.81,99.62,99.63,36847.0,98.0939,98.1037,97.917,97.9268,36847.0
2024-12-09 12:10:00,99.63,99.75,99.62,99.75,42008.0,97.9268,98.0448,97.917,98.0448,42008.0
2024-12-09 12:20:00,99.75,99.77,99.61,99.67,43500.0,98.0448,98.0644,97.9071,97.9661,43500.0
2024-12-09 12:30:00,99.66,99.73,99.59,99.73,28367.0,97.9563,98.0251,97.8875,98.0251,28367.0
2024-12-09 12:40:00,99.72,99.82,99.71,99.79,28393.0,98.0153,98.1136,98.0054,98.0841,28393.0
2024-12-09 12:50:00,99.8,99.82,99.68,99.69,35927.0,98.0939,98.1136,97.976,97.9858,35927.0
2024-12-09 13:00:00,99.69,99.7,99.61,99.65,45706.0,97.9858,97.9956,97.9071,97.9465,45706.0
2024-12-09 13:10:00,99.63,99.66,99.59,99.64,31509.0,97.9268,97.9563,97.8875,97.9366,31509.0
2024-12-09 13:20:00,99.64,99.71,99.62,99.69,33056.0,97.9366,98.0054,97.917,97.9858,33056.0
2024-12-09 13:30:00,99.7,99.91,99.69,99.89,38683.0,97.9956,98.202,97.9858,98.1824,38683.0
2024-12-09 13:40:00,99.89,99.98,99.89,99.97,25875.0,98.1824,98.2708,98.1824,98.261,25875.0
2024-12-09 13:50:00,99.95,99.98,99.87,99.9,26911.0,98.2413,98.2708,98.1627,98.1922,26911.0
2024-12-09 14:00:00,99.89,99.89,99.78,99.84,39674.0,98.1824,98.1824,98.0742,98.1332,39674.0
2024-12-09 14:10:00,99.84,99.91,99.84,99.87,26085.0,98.1332,98.202,98.1332,98.1627,26085.0
2024-12-09 14:20:00,99.87,99.92,99.85,99.91,23215.0,98.1627,98.2118,98.143,98.202,23215.0
2024-12-09 14:30:00,99.91,99.92,99.84,99.85,33049.0,98.202,98.2118,98.1332,98.143,33049.0
2024-12-09 14:40:00,99.86,100.0,99.84,99.98,50680.0,98.1529,98.2905,98.1332,98.2708,50680.0
2024-12-09 14:50:00,99.99,100.02,99.91,99.94,39591.0,98.2807,98.3101,98.202,98.2315,39591.0
2024-12-09 15:00:00,99.94,99.96,99.88,99.91,29189.0,98.2315,98.2512,98.1725,98.202,29189.0
2024-12-09 15:10:00,99.92,99.97,99.88,99.96,77648.0,98.2118,98.261,98.1725,98.2512,77648.0
2024-12-09 15:20:00,99.95,99.96,99.89,99.91,71060.0,98.2413,98.2512,98.1824,98.202,71060.0
2024-12-09 15:30:00,99.91,100.04,99.91,99.95,74073.0,98.202,98.3298,98.202,98.2413,74073.0
2024-12-09 15:40:00,99.94,99.94,99.79,99.81,108871.0,98.2315,98.2315,98.0841,98.1037,108871.0
2024-12-09 15:50:00,99.81,99.96,99.81,99.94,531357.0,98.1037,98.2512,98.1037,98.2315,531357.0
2024-12-10 09:30:00,99.93,99.93,99.08,99.12,427939.0,98.2217,98.2217,97.3862,97.4255,427939.0
2024-12-10 09:40:00,99.12,99.12,98.78,98.8,153948.0,97.4255,97.4255,97.0913,97.111,153948.0
2024-12-10 09:50:00,98.77,99.02,98.75,99.01,77882.0,97.0815,97.3272,97.0619,97.3174,77882.0
2024-12-10 10:00:00,98.99,99.02,98.85,98.85,29884.0,97.2977,97.3272,97.1601,97.1601,29884.0
2024-12-10 10:10:00,98.85,98.87,98.68,98.86,79528.0,97.1601,97.1798,96.993,97.17,79528.0
2024-12-10 10:20:00,98.87,99.0,98.87,98.94,59824.0,97.1798,97.3076,97.1798,97.2486,59824.0
2024-12-10 10:30:00,98.95,99.15,98.91,99.11,71885.0,97.2584,97.455,97.2191,97.4157,71885.0
2024-12-10 10:40:00,99.1,99.2,99.09,99.17,56821.0,97.4059,97.5042,97.396,97.4747,56821.0
2024-12-10 10:50:00,99.16,99.25,99.11,99.12,66614.0,97.4648,97.5533,97.4157,97.4255,66614.0
2024-12-10 11:00:00,99.11,99.15,99.04,99.12,64864.0,97.4157,97.455,97.3469,97.4255,64864.0
2024-12-10 11:10:00,99.12,99.18,99.01,99.01,18698.0,97.4255,97.4845,97.3174,97.3174,18698.0
2024-12-10 11:20:00,99.05,99.09,98.98,99.08,81639.0,97.3567,97.396,97.2879,97.3862,81639.0
2024-12-10 11:30:00,99.08,99.09,98.89,98.91,86872.0,97.3862,97.396,97.1995,97.2191,86872.0
2024-12-10 11:40:00,98.91,98.94,98.76,98.79,35335.0,97.2191,97.2486,97.0717,97.1012,35335.0
2024-12-10 11:50:00,98.8,98.89,98.74,98.78,29227.0,97.111,97.1995,97.052,97.0913,29227.0
2024-12-10 12:00:00,98.78,98.91,98.76,98.91,32591.0,97.0913,97.2191,97.0717,97.2191,32591.0
2024-12-10 12:10:00,98.93,99.12,98.92,99.12,16587.0,97.2388,97.4255,97.2289,97.4255,16587.0
2024-12-10 12:20:00,99.11,99.18,99.09,99.16,13310.0,97.4157,97.4845,97.396,97.4648,13310.0
2024-12-10 12:30:00,99.16,99.21,99.06,99.08,19930.0,97.4648,97.514,97.3666,97.3862,19930.0
2024-12-10 12:40:00,99.07,99.17,99.03,99.1,34905.0,97.3764,97.4747,97.3371,97.4059,34905.0
2024-12-10 12:50:00,99.08,99.13,99.0,99.03,32556.0,97.3862,97.4354,97.3076,97.3371,32556.0
2024-12-10 13:00:00,99.01,99.03,98.89,98.94,28339.0,97.3174,97.3371,97.1995,97.2486,28339.0
2024-12-10 13:10:00,98.93,98.98,98.88,98.9,17741.0,97.2388,97.2879,97.1896,97.2093,17741.0
2024-12-10 13:20:00,98.9,98.9,98.78,98.78,21269.0,97.2093,97.2093,97.0913,97.0913,21269.0
2024-12-10 13:30:00,98.78,98.82,98.71,98.78,19819.0,97.0913,97.1307,97.0225,97.0913,19819.0
2024-12-10 13:40:00,98.78,98.81,98.69,98.73,21505.0,97.0913,97.1208,97.0029,97.0422,21505.0
2024-12-10 13:50:00,98.74,98.74,98.69,98.74,16470.0,97.052,97.052,97.0029,97.052,16470.0
2024-12-10 14:00:00,98.73,98.75,98.59,98.68,97344.0,97.0422,97.0619,96.9046,96.993,97344.0
2024-12-10 14:10:00,98.68,98.7,98.61,98.69,86548.0,96.993,97.0127,96.9242,97.0029,86548.0
2024-12-10 14:20:00,98.68,98.84,98.66,98.83,75772.0,96.993,97.1503,96.9734,97.1405,75772.0
2024-12-10 14:30:00,98.84,99.0,98.8,98.99,65146.0,97.1503,97.3076,97.111,97.2977,65146.0
2024-12-10 14:40:00,99.0,99.06,98.95,99.05,77806.0,97.3076,97.3666,97.2584,97.3567,77806.0
2024-12-10 14:50:00,99.05,99.05,98.92,98.95,83665.0,97.3567,97.3567,97.2289,97.2584,83665.0
2024-12-10 15:00:00,98.95,99.0,98.89,98.94,88860.0,97.2584,97.3076,97.1995,97.2486,88860.0
2024-12-10 15:10:00,98.93,98.93,98.65,98.68,123531.0,97.2388,97.2388,96.9636,96.993,123531.0
2024-12-10 15:20:00,98.68,98.68,98.51,98.53,112018.0,96.993,96.993,96.826,96.8456,112018.0
2024-12-10 15:30:00,98.53,98.56,98.39,98.4,125236.0,96.8456,96.8751,96.708,96.7178,125236.0
2024-12-10 15:40:00,98.4,98.4,98.1,98.14,239056.0,96.7178,96.7178,96.423,96.4623,239056.0
2024-12-10 15:50:00,98.13,98.44,98.12,98.42,1186324.0,96.4524,96.7572,96.4426,96.7375,1186324.0
2024-12-11 09:30:00,98.45,98.91,98.45,98.81,256109.0,96.767,97.2191,96.767,97.1208,256109.0
2024-12-11 09:40:00,98.81,98.91,98.66,98.68,93856.0,97.1208,97.2191,96.9734,96.993,93856.0
2024-12-11 09:50:00,98.7,98.76,98.46,98.46,49715.0,97.0127,97.0717,96.7768,96.7768,49715.0
2024-12-11 10:00:00,98.47,98.48,98.15,98.18,41582.0,96.7866,96.7965,96.4721,96.5016,41582.0
2024-12-11 10:10:00,98.18,98.31,98.18,98.3,50010.0,96.5016,96.6294,96.5016,96.6195,50010.0
2024-12-11 10:20:00,98.31,98.38,98.08,98.11,56754.0,96.6294,96.6982,96.4033,96.4328,56754.0
2024-12-11 10:30:00,98.1,98.24,98.03,98.15,103076.0,96.423,96.5606,96.3542,96.4721,103076.0
2024-12-11 10:40:00,98.16,98.32,98.16,98.31,57220.0,96.4819,96.6392,96.4819,96.6294,57220.0
2024-12-11 10:50:00,98.3,98.3,98.19,98.22,69992.0,96.6195,96.6195,96.5114,96.5409,69992.0
2024-12-11 11:00:00,98.22,98.25,98.11,98.12,41203.0,96.5409,96.5704,96.4328,96.4426,41203.0
2024-12-11 11:10:00,98.1,98.11,97.95,98.06,60168.0,96.423,96.4328,96.2755,96.3836,60168.0
2024-12-11 11:20:00,98.06,98.18,98.03,98.08,48639.0,96.3836,96.5016,96.3542,96.4033,48639.0
2024-12-11 11:30:00,98.09,98.2,98.03,98.18,67792.0,96.4131,96.5213,96.3542,96.5016,67792.0
2024-12-11 11:40:00,98.18,98.33,98.14,98.29,68419.0,96.5016,96.649,96.4623,96.6097,68419.0
2024-12-11 11:50:00,98.27,98.34,98.23,98.32,29292.0,96.5901,96.6589,96.5507,96.6392,29292.0
2024-12-11 12:00:00,98.31,98.48,98.3,98.46,29888.0,96.6294,96.7965,96.6195,96.7768,29888.0
2024-12-11 12:10:00,98.46,98.48,98.39,98.43,15834.0,96.7768,96.7965,96.708,96.7473,15834.0
2024-12-11 12:20:00,98.43,98.43,98.33,98.34,28865.0,96.7473,96.7473,96.649,96.6589,28865.0
2024-12-11 12:30:00,98.34,98.41,98.31,98.32,22862.0,96.6589,96.7277,96.6294,96.6392,22862.0
2024-12-11 12:40:00,98.33,98.36,98.29,98.34,50811.0,96.649,96.6785,96.6097,96.6589,50811.0
2024-12-11 12:50:00,98.34,98.39,98.31,98.37,24805.0,96.6589,96.708,96.6294,96.6883,24805.0
2024-12-11 13:00:00,98.38,98.47,98.31,98.31,25209.0,96.6982,96.7866,96.6294,96.6294,25209.0
2024-12-11 13:10:00,98.3,98.34,98.29,98.33,24976.0,96.6195,96.6589,96.6097,96.649,24976.0
2024-12-11 13:20:00,98.31,98.36,98.27,98.36,15141.0,96.6294,96.6785,96.5901,96.6785,15141.0
2024-12-11 13:30:00,98.36,98.43,98.29,98.37,33806.0,96.6785,96.7473,96.6097,96.6883,33806.0
2024-12-11 13:40:00,98.38,98.38,98.25,98.26,35196.0,96.6982,96.6982,96.5704,96.5802,35196.0
2024-12-11 13:50:00,98.26,98.27,98.18,98.18,45749.0,96.5802,96.5901,96.5016,96.5016,45749.0
2024-12-11 14:00:00,98.18,98.29,98.15,98.25,56669.0,96.5016,96.6097,96.4721,96.5704,56669.0
2024-12-11 14:10:00,98.24,98.25,98.17,98.17,32891.0,96.5606,96.5704,96.4918,96.4918,32891.0
2024-12-11 14:20:00,98.16,98.19,98.13,98.18,25016.0,96.4819,96.5114,96.4524,96.5016,25016.0
2024-12-11 14:30:00,98.18,98.2,98.13,98.19,38429.0,96.5016,96.5213,96.4524,96.5114,38429.0
2024-12-11 14:40:00,98.16,98.19,98.07,98.08,28410.0,96.4819,96.5114,96.3935,96.4033,28410.0
2024-12-11 14:50:00,98.09,98.17,98.08,98.11,19283.0,96.4131,96.4918,96.4033,96.4328,19283.0
2024-12-11 15:00:00,98.12,98.13,97.99,98.01,43022.0,96.4426,96.4524,96.3148,96.3345,43022.0
2024-12-11 15:10:00,98.0,98.02,97.93,97.95,129564.0,96.3247,96.3443,96.2559,96.2755,129564.0
2024-12-11 15:20:00,97.94,98.04,97.89,98.04,110526.0,96.2657,96.364,96.2166,96.364,110526.0
2024-12-11 15:30:00,98.04,98.13,97.97,98.11,53669.0,96.364,96.4524,96.2952,96.4328,53669.0
2024-12-11 15:40:00,98.1,98.1,97.98,98.06,135807.0,96.423,96.423,96.305,96.3836,135807.0
2024-12-11 15:50:00,98.06,98.26,98.06,98.18,446785.0,96.3836,96.5802,96.3836,96.5016,446785.0
2024-12-12 09:30:00,98.02,98.26,97.96,98.12,97598.0,96.3443,96.5802,96.2854,96.4426,97598.0
2024-12-12 09:40:00,98.12,98.43,98.11,98.42,61063.0,96.4426,96.7473,96.4328,96.7375,61063.0
2024-12-12 09:50:00,98.4,98.43,98.23,98.41,40842.0,96.7178,96.7473,96.5507,96.7277,40842.0
2024-12-12 10:00:00,98.44,98.64,98.37,98.64,74035.0,96.7572,96.9537,96.6883,96.9537,74035.0
2024-12-12 10:10:00,98.65,98.73,98.56,98.59,93919.0,96.9636,97.0422,96.8751,96.9046,93919.0
2024-12-12 10:20:00,98.59,98.84,98.58,98.78,61510.0,96.9046,97.1503,96.8948,97.0913,61510.0
2024-12-12 10:30:00,98.78,98.9,98.74,98.9,84961.0,97.0913,97.2093,97.052,97.2093,84961.0
2024-12-12 10:40:00,98.9,98.94,98.8,98.81,222185.0,97.2093,97.2486,97.111,97.1208,222185.0
2024-12-12 10:50:00,98.81,99.03,98.78,99.02,64648.0,97.1208,97.3371,97.0913,97.3272,64648.0
2024-12-12 11:00:00,99.01,99.09,98.96,99.0,56708.0,97.3174,97.396,97.2683,97.3076,56708.0
2024-12-12 11:10:00,98.98,99.02,98.86,98.87,44030.0,97.2879,97.3272,97.17,97.1798,44030.0
2024-12-12 11:20:00,98.88,98.89,98.8,98.81,25726.0,97.1896,97.1995,97.111,97.1208,25726.0
2024-12-12 11:30:00,98.81,98.85,98.7,98.71,73786.0,97.1208,97.1601,97.0127,97.0225,73786.0
2024-12-12 11:40:00,98.72,98.8,98.71,98.73,29982.0,97.0324,97.111,97.0225,97.0422,29982.0
2024-12-12 11:50:00,98.75,98.76,98.59,98.59,30290.0,97.0619,97.0717,96.9046,96.9046,30290.0
2024-12-12 12:00:00,98.59,98.62,98.52,98.55,22520.0,96.9046,96.9341,96.8358,96.8653,22520.0
2024-12-12 12:10:00,98.55,98.7,98.55,98.67,24124.0,96.8653,97.0127,96.8653,96.9832,24124.0
2024-12-12 12:20:00,98.66,98.67,98.52,98.57,169687.0,96.9734,96.9832,96.8358,96.8849,169687.0
2024-12-12 12:30:00,98.58,98.63,98.54,98.56,21428.0,96.8948,96.9439,96.8554,96.8751,21428.0
2024-12-12 12:40:00,98.56,98.59,98.48,98.49,108061.0,96.8751,96.9046,96.7965,96.8063,108061.0
2024-12-12 12:50:00,98.49,98.5,98.41,98.42,42350.0,96.8063,96.8161,96.7277,96.7375,42350.0
2024-12-12 13:00:00,98.42,98.45,98.33,98.38,26383.0,96.7375,96.767,96.649,96.6982,26383.0
2024-12-12 13:10:00,98.37,98.4,98.32,98.39,13350.0,96.6883,96.7178,96.6392,96.708,13350.0
2024-12-12 13:20:00,98.39,98.51,98.38,98.38,23672.0,96.708,96.826,96.6982,96.6982,23672.0
2024-12-12 13:30:00,98.39,98.47,98.36,98.47,11010.0,96.708,96.7866,96.6785,96.7866,11010.0
2024-12-12 13:40:00,98.47,98.5,98.45,98.48,29452.0,96.7866,96.8161,96.767,96.7965,29452.0
2024-12-12 13:50:00,98.45,98.48,98.4,98.4,20809.0,96.767,96.7965,96.7178,96.7178,20809.0
2024-12-12 14:00:00,98.4,98.45,98.36,98.38,37461.0,96.7178,96.767,96.6785,96.6982,37461.0
2024-12-12 14:10:00,98.38,98.4,98.3,98.3,40933.0,96.6982,96.7178,96.6195,96.6195,40933.0
2024-12-12 14:20:00,98.29,98.31,98.23,98.26,28912.0,96.6097,96.6294,96.5507,96.5802,28912.0
2024-12-12 14:30:00,98.26,98.35,98.26,98.35,24310.0,96.5802,96.6687,96.5802,96.6687,24310.0
2024-12-12 14:40:00,98.35,98.35,98.24,98.25,95207.0,96.6687,96.6687,96.5606,96.5704,95207.0
2024-12-12 14:50:00,98.24,98.29,98.23,98.27,59400.0,96.5606,96.6097,96.5507,96.5901,59400.0
2024-12-12 15:00:00,98.27,98.27,98.14,98.26,47161.0,96.5901,96.5901,96.4623,96.5802,47161.0
2024-12-12 15:10:00,98.23,98.31,98.2,98.31,40736.0,96.5507,96.6294,96.5213,96.6294,40736.0
2024-12-12 15:20:00,98.3,98.33,98.23,98.24,86188.0,96.6195,96.649,96.5507,96.5606,86188.0
2024-12-12 15:30:00,98.24,98.28,98.21,98.23,77380.0,96.5606,96.5999,96.5311,96.5507,77380.0
2024-12-12 15:40:00,98.24,98.31,98.23,98.25,121522.0,96.5606,96.6294,96.5507,96.5704,121522.0
2024-12-12 15:50:00,98.25,98.28,98.03,98.04,669901.0,96.5704,96.5999,96.3542,96.364,669901.0
2024-12-13 09:30:00,97.79,98.04,97.65,97.99,129658.0,96.1183,96.364,95.9807,96.3148,129658.0
2024-12-13 09:40:00,98.0,98.07,97.86,97.94,80153.0,96.3247,96.3935,96.1871,96.2657,80153.0
2024-12-13 09:50:00,97.94,97.98,97.57,97.61,69480.0,96.2657,96.305,95.902,95.9413,69480.0
2024-12-13 10:00:00,97.63,97.81,97.57,97.68,49584.0,95.961,96.1379,95.902,96.0101,49584.0
2024-12-13 10:10:00,97.66,97.66,97.54,97.65,31019.0,95.9905,95.9905,95.8725,95.9807,31019.0
2024-12-13 10:20:00,97.64,97.81,97.54,97.79,38763.0,95.9708,96.1379,95.8725,96.1183,38763.0
2024-12-13 10:30:00,97.78,97.8,97.67,97.75,37602.0,96.1084,96.1281,96.0003,96.0789,37602.0
2024-12-13 10:40:00,97.75,97.87,97.69,97.83,38181.0,96.0789,96.1969,96.02,96.1576,38181.0
2024-12-13 10:50:00,97.82,98.06,97.8,98.04,40984.0,96.1477,96.3836,96.1281,96.364,40984.0
2024-12-13 11:00:00,98.04,98.15,97.97,98.14,63602.0,96.364,96.4721,96.2952,96.4623,63602.0
2024-12-13 11:10:00,98.14,98.18,97.96,97.98,24490.0,96.4623,96.5016,96.2854,96.305,24490.0
2024-12-13 11:20:00,98.0,98.09,97.99,98.05,19431.0,96.3247,96.4131,96.3148,96.3738,19431.0
2024-12-13 11:30:00,98.05,98.12,98.01,98.06,33531.0,96.3738,96.4426,96.3345,96.3836,33531.0
2024-12-13 11:40:00,98.06,98.14,98.02,98.03,20760.0,96.3836,96.4623,96.3443,96.3542,20760.0
2024-12-13 11:50:00,98.05,98.12,98.0,98.08,34325.0,96.3738,96.4426,96.3247,96.4033,34325.0
2024-12-13 12:00:00,98.07,98.08,97.88,97.91,27313.0,96.3935,96.4033,96.2067,96.2362,27313.0
2024-12-13 12:10:00,97.91,97.91,97.79,97.85,35949.0,96.2362,96.2362,96.1183,96.1772,35949.0
2024-12-13 12:20:00,97.86,97.89,97.77,97.81,20426.0,96.1871,96.2166,96.0986,96.1379,20426.0
2024-12-13 12:30:00,97.8,97.82,97.72,97.75,18992.0,96.1281,96.1477,96.0495,96.0789,18992.0
2024-12-13 12:40:00,97.73,97.83,97.7,97.79,49059.0,96.0593,96.1576,96.0298,96.1183,49059.0
2024-12-13 12:50:00,97.79,97.79,97.68,97.7,27736.0,96.1183,96.1183,96.0101,96.0298,27736.0
2024-12-13 13:00:00,97.69,97.71,97.64,97.69,43098.0,96.02,96.0396,95.9708,96.02,43098.0
2024-12-13 13:10:00,97.68,97.77,97.68,97.76,8825.0,96.0101,96.0986,96.0101,96.0888,8825.0
2024-12-13 13:20:00,97.74,97.75,97.61,97.72,33278.0,96.0691,96.0789,95.9413,96.0495,33278.0
2024-12-13 13:30:00,97.71,97.73,97.65,97.73,16808.0,96.0396,96.0593,95.9807,96.0593,16808.0
2024-12-13 13:40:00,97.73,97.74,97.66,97.7,12569.0,96.0593,96.0691,95.9905,96.0298,12569.0
2024-12-13 13:50:00,97.69,97.69,97.63,97.65,14105.0,96.02,96.02,95.961,95.9807,14105.0
2024-12-13 14:00:00,97.63,97.74,97.63,97.74,15225.0,95.961,96.0691,95.961,96.0691,15225.0
2024-12-13 14:10:00,97.74,97.74,97.66,97.72,11634.0,96.0691,96.0691,95.9905,96.0495,11634.0
2024-12-13 14:20:00,97.72,97.72,97.61,97.61,22241.0,96.0495,96.0495,95.9413,95.9413,22241.0
2024-12-13 14:30:00,97.61,97.62,97.56,97.62,20462.0,95.9413,95.9512,95.8922,95.9512,20462.0
2024-12-13 14:40:00,97.62,97.66,97.58,97.61,20383.0,95.9512,95.9905,95.9119,95.9413,20383.0
2024-12-13 14:50:00,97.61,97.64,97.57,97.61,56515.0,95.9413,95.9708,95.902,95.9413,56515.0
2024-12-13 15:00:00,97.61,97.62,97.55,97.56,81726.0,95.9413,95.9512,95.8824,95.8922,81726.0
2024-12-13 15:10:00,97.57,97.63,97.54,97.56,76405.0,95.902,95.961,95.8725,95.8922,76405.0
2024-12-13 15:20:00,97.59,97.64,97.55,97.56,103863.0,95.9217,95.9708,95.8824,95.8922,103863.0
2024-12-13 15:30:00,97.56,97.69,97.54,97.69,96908.0,95.8922,96.02,95.8725,96.02,96908.0
2024-12-13 15:40:00,97.69,97.75,97.64,97.75,99556.0,96.02,96.0789,95.9708,96.0789,99556.0
2024-12-13 15:50:00,97.75,97.87,97.66,97.7,1017790.0,96.0789,96.1969,95.9905,96.0298,1017790.0
2024-12-16 09:30:00,97.75,98.0,97.57,97.84,254544.0,96.0789,96.3247,95.902,96.1674,254544.0
2024-12-16 09:40:00,97.85,98.15,97.82,98.06,143711.0,96.1772,96.4721,96.1477,96.3836,143711.0
2024-12-16 09:50:00,98.04,98.1,97.96,98.0,111616.0,96.364,96.423,96.2854,96.3247,111616.0
2024-12-16 10:00:00,98.0,98.28,97.95,98.21,63397.0,96.3247,96.5999,96.2755,96.5311,63397.0
2024-12-16 10:10:00,98.22,98.25,98.07,98.2,87496.0,96.5409,96.5704,96.3935,96.5213,87496.0
2024-12-16 10:20:00,98.2,98.3,98.11,98.17,31784.0,96.5213,96.6195,96.4328,96.4918,31784.0
2024-12-16 10:30:00,98.16,98.29,98.14,98.28,33202.0,96.4819,96.6097,96.4623,96.5999,33202.0
2024-12-16 10:40:00,98.28,98.4,98.25,98.4,45376.0,96.5999,96.7178,96.5704,96.7178,45376.0
2024-12-16 10:50:00,98.4,98.5,98.33,98.45,111780.0,96.7178,96.8161,96.649,96.767,111780.0
2024-12-16 11:00:00,98.44,98.44,98.28,98.35,119642.0,96.7572,96.7572,96.5999,96.6687,119642.0
2024-12-16 11:10:00,98.35,98.37,98.2,98.25,136358.0,96.6687,96.6883,96.5213,96.5704,136358.0
2024-12-16 11:20:00,98.25,98.27,98.18,98.26,156452.0,96.5704,96.5901,96.5016,96.5802,156452.0
2024-12-16 11:30:00,98.25,98.31,98.23,98.31,64396.0,96.5704,96.6294,96.5507,96.6294,64396.0
2024-12-16 11:40:00,98.31,98.33,98.26,98.33,97246.0,96.6294,96.649,96.5802,96.649,97246.0
2024-12-16 11:50:00,98.33,98.38,98.29,98.36,76427.0,96.649,96.6982,96.6097,96.6785,76427.0
2024-12-16 12:00:00,98.37,98.38,98.33,98.38,35133.0,96.6883,96.6982,96.649,96.6982,35133.0
2024-12-16 12:10:00,98.38,98.42,98.35,98.36,39770.0,96.6982,96.7375,96.6687,96.6785,39770.0
2024-12-16 12:20:00,98.36,98.37,98.23,98.24,97431.0,96.6785,96.6883,96.5507,96.5606,97431.0
2024-12-16 12:30:00,98.23,98.26,98.14,98.21,40301.0,96.5507,96.5802,96.4623,96.5311,40301.0
2024-12-16 12:40:00,98.2,98.28,98.2,98.23,30107.0,96.5213,96.5999,96.5213,96.5507,30107.0
2024-12-16 12:50:00,98.24,98.26,98.18,98.23,17341.0,96.5606,96.5802,96.5016,96.5507,17341.0
2024-12-16 13:00:00,98.25,98.25,98.19,98.22,31587.0,96.5704,96.5704,96.5114,96.5409,31587.0
2024-12-16 13:10:00,98.23,98.27,98.19,98.2,36937.0,96.5507,96.5901,96.5114,96.5213,36937.0
2024-12-16 13:20:00,98.2,98.25,98.19,98.24,70689.0,96.5213,96.5704,96.5114,96.5606,70689.0
2024-12-16 13:30:00,98.24,98.35,98.23,98.33,25621.0,96.5606,96.6687,96.5507,96.649,25621.0
2024-12-16 13:40:00,98.33,98.4,98.29,98.37,34739.0,96.649,96.7178,96.6097,96.6883,34739.0
2024-12-16 13:50:00,98.36,98.39,98.25,98.26,101844.0,96.6785,96.708,96.5704,96.5802,101844.0
2024-12-16 14:00:00,98.26,98.27,98.1,98.11,28981.0,96.5802,96.5901,96.423,96.4328,28981.0
2024-12-16 14:10:00,98.12,98.12,97.94,97.95,19484.0,96.4426,96.4426,96.2657,96.2755,19484.0
2024-12-16 14:20:00,97.95,97.98,97.89,97.97,28665.0,96.2755,96.305,96.2166,96.2952,28665.0
2024-12-16 14:30:00,97.96,97.99,97.91,97.93,45286.0,96.2854,96.3148,96.2362,96.2559,45286.0
2024-12-16 14:40:00,97.93,97.96,97.83,97.84,22548.0,96.2559,96.2854,96.1576,96.1674,22548.0
2024-12-16 14:50:00,97.85,97.99,97.83,97.98,29096.0,96.1772,96.3148,96.1576,96.305,29096.0
2024-12-16 15:00:00,97.97,97.97,97.78,97.81,64179.0,96.2952,96.2952,96.1084,96.1379,64179.0
2024-12-16 15:10:00,97.8,97.84,97.75,97.77,43101.0,96.1281,96.1674,96.0789,96.0986,43101.0
2024-12-16 15:20:00,97.76,97.78,97.67,97.73,43119.0,96.0888,96.1084,96.0003,96.0593,43119.0
2024-12-16 15:30:00,97.73,97.76,97.57,97.6,55024.0,96.0593,96.0888,95.902,95.9315,55024.0
2024-12-16 15:40:00,97.6,97.61,97.43,97.44,100625.0,95.9315,95.9413,95.7644,95.7742,100625.0
2024-12-16 15:50:00,97.44,97.46,97.27,97.38,447309.0,95.7742,95.7939,95.6072,95.7153,447309.0
2024-12-17 09:30:00,96.2,96.6,95.76,96.43,373344.0,95.3413,95.7377,94.9052,95.5692,373344.0
2024-12-17 09:40:00,96.44,96.5,96.19,96.43,102542.0,95.5791,95.6386,95.3314,95.5692,102542.0
2024-12-17 09:50:00,96.42,96.62,96.32,96.62,69854.0,95.5593,95.7575,95.4602,95.7575,69854.0
2024-12-17 10:00:00,96.62,96.71,96.41,96.42,126668.0,95.7575,95.8467,95.5494,95.5593,126668.0
2024-12-17 10:10:00,96.41,96.63,96.33,96.62,32702.0,95.5494,95.7674,95.4701,95.7575,32702.0
2024-12-17 10:20:00,96.6,96.69,96.53,96.59,34211.0,95.7377,95.8269,95.6683,95.7278,34211.0
2024-12-17 10:30:00,96.58,96.68,96.49,96.65,40490.0,95.7179,95.817,95.6287,95.7872,40490.0
2024-12-17 10:40:00,96.64,96.78,96.61,96.67,26851.0,95.7773,95.9161,95.7476,95.8071,26851.0
2024-12-17 10:50:00,96.68,96.73,96.65,96.68,21025.0,95.817,95.8665,95.7872,95.817,21025.0
2024-12-17 11:00:00,96.68,96.73,96.61,96.72,75866.0,95.817,95.8665,95.7476,95.8566,75866.0
2024-12-17 11:10:00,96.73,96.85,96.66,96.71,337953.0,95.8665,95.9855,95.7972,95.8467,337953.0
2024-12-17 11:20:00,96.72,96.73,96.55,96.61,30654.0,95.8566,95.8665,95.6881,95.7476,30654.0
2024-12-17 11:30:00,96.6,96.78,96.58,96.76,43671.0,95.7377,95.9161,95.7179,95.8963,43671.0
2024-12-17 11:40:00,96.76,96.82,96.7,96.78,24388.0,95.8963,95.9557,95.8368,95.9161,24388.0
2024-12-17 11:50:00,96.8,96.87,96.75,96.81,22890.0,95.9359,96.0053,95.8864,95.9458,22890.0
2024-12-17 12:00:00,96.82,96.93,96.79,96.79,38016.0,95.9557,96.0647,95.926,95.926,38016.0
2024-12-17 12:10:00,96.8,96.8,96.66,96.71,66127.0,95.9359,95.9359,95.7972,95.8467,66127.0
2024-12-17 12:20:00,96.72,96.73,96.59,96.59,34486.0,95.8566,95.8665,95.7278,95.7278,34486.0
2024-12-17 12:30:00,96.59,96.63,96.5,96.54,18528.0,95.7278,95.7674,95.6386,95.6782,18528.0
2024-12-17 12:40:00,96.55,96.62,96.53,96.56,19063.0,95.6881,95.7575,95.6683,95.6981,19063.0
2024-12-17 12:50:00,96.56,96.66,96.53,96.66,24265.0,95.6981,95.7972,95.6683,95.7972,24265.0
2024-12-17 13:00:00,96.66,96.76,96.61,96.65,53064.0,95.7972,95.8963,95.7476,95.7872,53064.0
2024-12-17 13:10:00,96.66,96.66,96.54,96.56,21348.0,95.7972,95.7972,95.6782,95.6981,21348.0
2024-12-17 13:20:00,96.56,96.65,96.55,96.62,25452.0,95.6981,95.7872,95.6881,95.7575,25452.0
2024-12-17 13:30:00,96.62,96.66,96.52,96.65,29131.0,95.7575,95.7972,95.6584,95.7872,29131.0
2024-12-17 13:40:00,96.65,96.69,96.57,96.6,26760.0,95.7872,95.8269,95.708,95.7377,26760.0
2024-12-17 13:50:00,96.59,96.61,96.53,96.56,30076.0,95.7278,95.7476,95.6683,95.6981,30076.0
2024-12-17 14:00:00,96.55,96.6,96.5,96.57,24599.0,95.6881,95.7377,95.6386,95.708,24599.0
2024-12-17 14:10:00,96.57,96.57,96.5,96.52,11241.0,95.708,95.708,95.6386,95.6584,11241.0
2024-12-17 14:20:00,96.53,96.53,96.42,96.46,13431.0,95.6683,95.6683,95.5593,95.5989,13431.0
2024-12-17 14:30:00,96.45,96.46,96.37,96.39,20542.0,95.589,95.5989,95.5097,95.5296,20542.0
2024-12-17 14:40:00,96.39,96.4,96.28,96.28,13371.0,95.5296,95.5395,95.4205,95.4205,13371.0
2024-12-17 14:50:00,96.28,96.28,96.22,96.26,43590.0,95.4205,95.4205,95.3611,95.4007,43590.0
2024-12-17 15:00:00,96.26,96.26,96.13,96.19,63344.0,95.4007,95.4007,95.2719,95.3314,63344.0
2024-12-17 15:10:00,96.19,96.21,96.09,96.09,106080.0,95.3314,95.3512,95.2322,95.2322,106080.0
2024-12-17 15:20:00,96.09,96.13,96.05,96.06,85161.0,95.2322,95.2719,95.1926,95.2025,85161.0
2024-12-17 15:30:00,96.05,96.12,96.01,96.04,75198.0,95.1926,95.262,95.153,95.1827,75198.0
2024-12-17 15:40:00,96.05,96.15,96.04,96.09,109572.0,95.1926,95.2917,95.1827,95.2322,109572.0
2024-12-17 15:50:00,96.09,96.27,96.03,96.05,372010.0,95.2322,95.4106,95.1728,95.1926,372010.0
2024-12-18 09:30:00,95.84,96.09,95.54,95.91,159666.0,94.9845,95.2322,94.6872,95.0539,159666.0
2024-12-18 09:40:00,95.89,96.04,95.79,95.99,59690.0,95.034,95.1827,94.9349,95.1331,59690.0
2024-12-18 09:50:00,95.99,96.14,95.99,96.09,61783.0,95.1331,95.2818,95.1331,95.2322,61783.0
2024-12-18 10:00:00,96.09,96.21,96.01,96.07,78517.0,95.2322,95.3512,95.153,95.2124,78517.0
2024-12-18 10:10:00,96.08,96.13,95.9,96.11,164312.0,95.2223,95.2719,95.0439,95.2521,164312.0
2024-12-18 10:20:00,96.1,96.23,96.07,96.16,35872.0,95.2422,95.371,95.2124,95.3016,35872.0
2024-12-18 10:30:00,96.16,96.28,96.12,96.25,43131.0,95.3016,95.4205,95.262,95.3908,43131.0
2024-12-18 10:40:00,96.24,96.27,96.09,96.12,98074.0,95.3809,95.4106,95.2322,95.262,98074.0
2024-12-18 10:50:00,96.11,96.16,96.05,96.09,28312.0,95.2521,95.3016,95.1926,95.2322,28312.0
2024-12-18 11:00:00,96.08,96.11,95.88,95.89,30459.0,95.2223,95.2521,95.0241,95.034,30459.0
2024-12-18 11:10:00,95.88,95.92,95.79,95.85,40272.0,95.0241,95.0638,94.9349,94.9944,40272.0
2024-12-18 11:20:00,95.86,95.93,95.84,95.87,33191.0,95.0043,95.0737,94.9845,95.0142,33191.0
2024-12-18 11:30:00,95.86,95.88,95.8,95.84,133398.0,95.0043,95.0241,94.9448,94.9845,133398.0
2024-12-18 11:40:00,95.83,95.91,95.79,95.89,147116.0,94.9746,95.0539,94.9349,95.034,147116.0
2024-12-18 11:50:00,95.89,95.92,95.8,95.81,23880.0,95.034,95.0638,94.9448,94.9547,23880.0
2024-12-18 12:00:00,95.82,95.84,95.69,95.69,30183.0,94.9647,94.9845,94.8358,94.8358,30183.0
2024-12-18 12:10:00,95.71,95.85,95.71,95.79,41535.0,94.8556,94.9944,94.8556,94.9349,41535.0
2024-12-18 12:20:00,95.79,95.84,95.76,95.76,32525.0,94.9349,94.9845,94.9052,94.9052,32525.0
2024-12-18 12:30:00,95.75,95.79,95.72,95.75,34399.0,94.8953,94.9349,94.8655,94.8953,34399.0
2024-12-18 12:40:00,95.74,95.82,95.72,95.82,23834.0,94.8854,94.9647,94.8655,94.9647,23834.0
2024-12-18 12:50:00,95.81,95.83,95.74,95.79,20912.0,94.9547,94.9746,94.8854,94.9349,20912.0
2024-12-18 13:00:00,95.78,95.8,95.72,95.76,15267.0,94.925,94.9448,94.8655,94.9052,15267.0
2024-12-18 13:10:00,95.75,95.75,95.66,95.66,14871.0,94.8953,94.8953,94.8061,94.8061,14871.0
2024-12-18 13:20:00,95.67,95.71,95.66,95.68,31257.0,94.816,94.8556,94.8061,94.8259,31257.0
2024-12-18 13:30:00,95.69,95.76,95.69,95.7,26472.0,94.8358,94.9052,94.8358,94.8457,26472.0
2024-12-18 13:40:00,95.7,95.7,95.62,95.7,18016.0,94.8457,94.8457,94.7664,94.8457,18016.0
2024-12-18 13:50:00,95.7,95.72,95.66,95.66,23642.0,94.8457,94.8655,94.8061,94.8061,23642.0
2024-12-18 14:00:00,95.66,95.67,94.71,94.77,331674.0,94.8061,94.816,93.8646,93.924,331674.0
2024-12-18 14:10:00,94.77,94.78,94.26,94.32,535470.0,93.924,93.9339,93.4186,93.478,535470.0
2024-12-18 14:20:00,94.33,94.47,94.1,94.1,84265.0,93.488,93.6267,93.26,93.26,84265.0
2024-12-18 14:30:00,94.11,94.38,93.99,94.12,129708.0,93.2699,93.5375,93.151,93.2798,129708.0
2024-12-18 14:40:00,94.1,94.2,93.5,93.64,441926.0,93.26,93.3591,92.6654,92.8041,441926.0
2024-12-18 14:50:00,93.65,93.74,93.27,93.37,208834.0,92.814,92.9032,92.4374,92.5365,208834.0
2024-12-18 15:00:00,93.38,93.59,93.28,93.57,320826.0,92.5464,92.7546,92.4473,92.7347,320826.0
2024-12-18 15:10:00,93.58,93.58,93.29,93.31,189434.0,92.7447,92.7447,92.4572,92.4771,189434.0
2024-12-18 15:20:00,93.31,93.57,93.25,93.28,309276.0,92.4771,92.7347,92.4176,92.4473,309276.0
2024-12-18 15:30:00,93.27,93.37,92.92,92.93,230416.0,92.4374,92.5365,92.0905,92.1005,230416.0
2024-12-18 15:40:00,92.91,92.91,92.4,92.74,541449.0,92.0806,92.0806,91.5752,91.9121,541449.0
2024-12-18 15:50:00,92.71,92.74,92.17,92.24,1375303.0,91.8824,91.9121,91.3472,91.4166,1375303.0
2024-12-19 09:30:00,92.4,93.11,92.26,92.84,680254.0,91.5752,92.2788,91.4364,92.0113,680254.0
2024-12-19 09:40:00,92.83,92.9,92.6,92.63,220044.0,92.0013,92.0707,91.7734,91.8031,220044.0
2024-12-19 09:50:00,92.64,92.68,92.44,92.55,157291.0,91.813,91.8527,91.6148,91.7238,157291.0
2024-12-19 10:00:00,92.57,92.58,92.28,92.45,217817.0,91.7437,91.7536,91.4563,91.6247,217817.0
2024-12-19 10:10:00,92.43,92.49,92.08,92.12,174745.0,91.6049,91.6644,91.258,91.2977,174745.0
2024-12-19 10:20:00,92.11,92.15,91.9,91.94,139656.0,91.2878,91.3274,91.0796,91.1193,139656.0
2024-12-19 10:30:00,91.93,92.03,91.79,91.92,189190.0,91.1094,91.2085,90.9706,91.0995,189190.0
2024-12-19 10:40:00,91.91,92.21,91.85,92.15,218379.0,91.0896,91.3869,91.0301,91.3274,218379.0
2024-12-19 10:50:00,92.15,92.2,91.93,92.09,96938.0,91.3274,91.377,91.1094,91.268,96938.0
2024-12-19 11:00:00,92.07,92.11,91.84,91.89,127392.0,91.2481,91.2878,91.0202,91.0697,127392.0
2024-12-19 11:10:00,91.89,91.98,91.81,91.95,89375.0,91.0697,91.1589,90.9905,91.1292,89375.0
2024-12-19 11:20:00,91.94,92.1,91.87,92.06,172935.0,91.1193,91.2779,91.0499,91.2382,172935.0
2024-12-19 11:30:00,92.05,92.1,91.92,91.92,107618.0,91.2283,91.2779,91.0995,91.0995,107618.0
2024-12-19 11:40:00,91.92,91.99,91.85,91.98,176661.0,91.0995,91.1688,91.0301,91.1589,176661.0
2024-12-19 11:50:00,91.99,92.02,91.9,91.99,72478.0,91.1688,91.1986,91.0796,91.1688,72478.0
2024-12-19 12:00:00,91.99,92.02,91.86,91.9,64530.0,91.1688,91.1986,91.04,91.0796,64530.0
2024-12-19 12:10:00,91.9,92.01,91.82,91.98,53880.0,91.0796,91.1887,91.0004,91.1589,53880.0
2024-12-19 12:20:00,91.98,92.04,91.91,91.97,73108.0,91.1589,91.2184,91.0896,91.149,73108.0
2024-12-19 12:30:00,91.97,92.12,91.88,92.11,81370.0,91.149,91.2977,91.0598,91.2878,81370.0
2024-12-19 12:40:00,92.1,92.15,91.93,91.93,77183.0,91.2779,91.3274,91.1094,91.1094,77183.0
2024-12-19 12:50:00,91.94,91.96,91.87,91.91,31775.0,91.1193,91.1391,91.0499,91.0896,31775.0
2024-12-19 13:00:00,91.92,91.92,91.72,91.89,78295.0,91.0995,91.0995,90.9013,91.0697,78295.0
2024-12-19 13:10:00,91.89,91.96,91.86,91.94,54491.0,91.0697,91.1391,91.04,91.1193,54491.0
2024-12-19 13:20:00,91.94,92.15,91.9,92.12,72517.0,91.1193,91.3274,91.0796,91.2977,72517.0
2024-12-19 13:30:00,92.11,92.16,92.05,92.08,932884.0,91.2878,91.3373,91.2283,91.258,932884.0
2024-12-19 13:40:00,92.08,92.23,92.04,92.08,254437.0,91.258,91.4067,91.2184,91.258,254437.0
2024-12-19 13:50:00,92.08,92.18,92.04,92.17,127957.0,91.258,91.3571,91.2184,91.3472,127957.0
2024-12-19 14:00:00,92.18,92.19,91.92,91.93,225997.0,91.3571,91.3671,91.0995,91.1094,225997.0
2024-12-19 14:10:00,91.92,91.93,91.81,91.91,137739.0,91.0995,91.1094,90.9905,91.0896,137739.0
2024-12-19 14:20:00,91.91,92.0,91.83,91.95,312209.0,91.0896,91.1788,91.0103,91.1292,312209.0
2024-12-19 14:30:00,91.95,91.97,91.79,91.83,217117.0,91.1292,91.149,90.9706,91.0103,217117.0
2024-12-19 14:40:00,91.83,91.83,91.65,91.66,126877.0,91.0103,91.0103,90.8319,90.8418,126877.0
2024-12-19 14:50:00,91.66,91.71,91.51,91.52,128594.0,90.8418,90.8913,90.6931,90.703,128594.0
2024-12-19 15:00:00,91.52,91.6,91.43,91.57,159121.0,90.703,90.7823,90.6138,90.7526,159121.0
2024-12-19 15:10:00,91.56,91.68,91.49,91.65,122877.0,90.7427,90.8616,90.6733,90.8319,122877.0
2024-12-19 15:20:00,91.64,91.72,91.61,91.69,191570.0,90.822,90.9013,90.7922,90.8715,191570.0
2024-12-19 15:30:00,91.69,91.7,91.3,91.45,297112.0,90.8715,90.8814,90.485,90.6337,297112.0
2024-12-19 15:40:00,91.44,91.47,91.24,91.3,368351.0,90.6238,90.6535,90.4255,90.485,368351.0
2024-12-19 15:50:00,91.29,91.29,90.68,90.74,1987301.0,90.4751,90.4751,89.8705,89.93,1987301.0
2024-12-20 09:30:00,91.0,92.07,91.0,91.95,1116230.0,90.1877,91.2481,90.1877,91.1292,1116230.0
2024-12-20 09:40:00,91.94,91.94,91.54,91.65,267430.0,91.1193,91.1193,90.7229,90.8319,267430.0
2024-12-20 09:50:00,91.65,91.92,91.56,91.81,259988.0,90.8319,91.0995,90.7427,90.9905,259988.0
2024-12-20 10:00:00,91.82,91.92,91.45,91.45,172697.0,91.0004,91.0995,90.6337,90.6337,172697.0
2024-12-20 10:10:00,91.43,91.75,91.34,91.74,100700.0,90.6138,90.931,90.5246,90.9211,100700.0
2024-12-20 10:20:00,91.73,92.01,91.57,91.98,106801.0,90.9112,91.1887,90.7526,91.1589,106801.0
2024-12-20 10:30:00,91.98,92.39,91.98,92.37,209022.0,91.1589,91.5653,91.1589,91.5455,209022.0
2024-12-20 10:40:00,92.36,92.54,92.35,92.52,228809.0,91.5355,91.7139,91.5256,91.6941,228809.0
2024-12-20 10:50:00,92.53,92.65,92.48,92.52,201349.0,91.704,91.823,91.6545,91.6941,201349.0
2024-12-20 11:00:00,92.52,92.89,92.49,92.75,201510.0,91.6941,92.0608,91.6644,91.9221,201510.0
2024-12-20 11:10:00,92.76,93.07,92.73,93.03,146424.0,91.932,92.2392,91.9022,92.1996,146424.0
2024-12-20 11:20:00,93.03,93.12,92.98,93.06,180606.0,92.1996,92.2888,92.15,92.2293,180606.0
2024-12-20 11:30:00,93.05,93.25,93.02,93.25,227913.0,92.2194,92.4176,92.1897,92.4176,227913.0
2024-12-20 11:40:00,93.25,93.28,93.17,93.18,178489.0,92.4176,92.4473,92.3383,92.3482,178489.0
2024-12-20 11:50:00,93.19,93.36,93.12,93.29,181286.0,92.3581,92.5266,92.2888,92.4572,181286.0
2024-12-20 12:00:00,93.29,93.3,93.17,93.19,180443.0,92.4572,92.4672,92.3383,92.3581,180443.0
2024-12-20 12:10:00,93.19,93.25,93.09,93.19,167963.0,92.3581,92.4176,92.259,92.3581,167963.0
2024-12-20 12:20:00,93.19,93.38,93.14,93.31,375705.0,92.3581,92.5464,92.3086,92.4771,375705.0
2024-12-20 12:30:00,93.3,93.3,93.0,93.1,97508.0,92.4672,92.4672,92.1698,92.2689,97508.0
2024-12-20 12:40:00,93.09,93.18,93.0,93.17,49886.0,92.259,92.3482,92.1698,92.3383,49886.0
2024-12-20 12:50:00,93.18,93.27,93.11,93.11,96277.0,92.3482,92.4374,92.2788,92.2788,96277.0
2024-12-20 13:00:00,93.11,93.12,92.96,93.04,64209.0,92.2788,92.2888,92.1302,92.2095,64209.0
2024-12-20 13:10:00,93.03,93.06,92.9,93.05,54961.0,92.1996,92.2293,92.0707,92.2194,54961.0
2024-12-20 13:20:00,93.05,93.05,92.76,92.8,139702.0,92.2194,92.2194,91.932,91.9716,139702.0
2024-12-20 13:30:00,92.81,92.97,92.75,92.77,61490.0,91.9815,92.1401,91.9221,91.9419,61490.0
2024-12-20 13:40:00,92.77,92.88,92.77,92.8,56523.0,91.9419,92.0509,91.9419,91.9716,56523.0
2024-12-20 13:50:00,92.79,92.97,92.74,92.81,74296.0,91.9617,92.1401,91.9121,91.9815,74296.0
2024-12-20 14:00:00,92.8,92.91,92.76,92.88,80092.0,91.9716,92.0806,91.932,92.0509,80092.0
2024-12-20 14:10:00,92.87,92.92,92.8,92.81,74845.0,92.041,92.0905,91.9716,91.9815,74845.0
2024-12-20 14:20:00,92.81,92.93,92.66,92.92,141499.0,91.9815,92.1005,91.8329,92.0905,141499.0
2024-12-20 14:30:00,92.91,93.05,92.89,92.96,112522.0,92.0806,92.2194,92.0608,92.1302,112522.0
2024-12-20 14:40:00,92.97,92.97,92.83,92.83,72651.0,92.1401,92.1401,92.0013,92.0013,72651.0
2024-12-20 14:50:00,92.83,92.92,92.74,92.79,134337.0,92.0013,92.0905,91.9121,91.9617,134337.0
2024-12-20 15:00:00,92.81,92.92,92.72,92.78,79055.0,91.9815,92.0905,91.8923,91.9518,79055.0
2024-12-20 15:10:00,92.77,92.87,92.74,92.75,82651.0,91.9419,92.041,91.9121,91.9221,82651.0
2024-12-20 15:20:00,92.76,92.79,92.59,92.64,77111.0,91.932,91.9617,91.7635,91.813,77111.0
2024-12-20 15:30:00,92.65,92.88,92.43,92.74,228765.0,91.823,92.0509,91.6049,91.9121,228765.0
2024-12-20 15:40:00,92.75,92.83,92.61,92.64,276064.0,91.9221,92.0013,91.7833,91.813,276064.0
2024-12-20 15:50:00,92.63,92.72,92.3,92.4,2447102.0,91.8031,91.8923,91.4761,91.5752,2447102.0
2024-12-23 09:30:00,92.21,92.21,91.78,91.94,241035.0,91.3869,91.3869,90.9607,91.1193,241035.0
2024-12-23 09:40:00,91.96,92.12,91.76,91.79,269446.0,91.1391,91.2977,90.9409,90.9706,269446.0
2024-12-23 09:50:00,91.79,91.9,91.74,91.8,131890.0,90.9706,91.0796,90.9211,90.9805,131890.0
2024-12-23 10:00:00,91.81,91.93,91.75,91.76,136097.0,90.9905,91.1094,90.931,90.9409,136097.0
2024-12-23 10:10:00,91.77,91.95,91.75,91.86,168944.0,90.9508,91.1292,90.931,91.04,168944.0
2024-12-23 10:20:00,91.89,92.12,91.79,92.07,66625.0,91.0697,91.2977,90.9706,91.2481,66625.0
2024-12-23 10:30:00,92.08,92.21,92.0,92.14,112152.0,91.258,91.3869,91.1788,91.3175,112152.0
2024-12-23 10:40:00,92.14,92.18,91.93,91.94,102466.0,91.3175,91.3571,91.1094,91.1193,102466.0
2024-12-23 10:50:00,91.95,92.0,91.88,91.91,33091.0,91.1292,91.1788,91.0598,91.0896,33091.0
2024-12-23 11:00:00,91.92,92.16,91.88,92.11,66958.0,91.0995,91.3373,91.0598,91.2878,66958.0
2024-12-23 11:10:00,92.1,92.23,92.08,92.23,157982.0,91.2779,91.4067,91.258,91.4067,157982.0
2024-12-23 11:20:00,92.23,92.32,92.18,92.25,130585.0,91.4067,91.4959,91.3571,91.4265,130585.0
2024-12-23 11:30:00,92.25,92.27,92.18,92.2,55893.0,91.4265,91.4463,91.3571,91.377,55893.0
2024-12-23 11:40:00,92.2,92.33,92.18,92.29,60854.0,91.377,91.5058,91.3571,91.4662,60854.0
2024-12-23 11:50:00,92.3,92.49,92.3,92.48,80800.0,91.4761,91.6644,91.4761,91.6545,80800.0
2024-12-23 12:00:00,92.47,92.56,92.41,92.43,64808.0,91.6446,91.7338,91.5851,91.6049,64808.0
2024-12-23 12:10:00,92.43,92.46,92.26,92.35,37334.0,91.6049,91.6346,91.4364,91.5256,37334.0
2024-12-23 12:20:00,92.34,92.42,92.33,92.41,67924.0,91.5157,91.595,91.5058,91.5851,67924.0
2024-12-23 12:30:00,92.4,92.5,92.34,92.43,58879.0,91.5752,91.6743,91.5157,91.6049,58879.0
2024-12-23 12:40:00,92.42,92.5,92.31,92.49,67928.0,91.595,91.6743,91.486,91.6644,67928.0
2024-12-23 12:50:00,92.48,92.53,92.45,92.46,41067.0,91.6545,91.704,91.6247,91.6346,41067.0
2024-12-23 13:00:00,92.46,92.56,92.43,92.53,50766.0,91.6346,91.7338,91.6049,91.704,50766.0
2024-12-23 13:10:00,92.52,92.65,92.51,92.62,67014.0,91.6941,91.823,91.6842,91.7932,67014.0
2024-12-23 13:20:00,92.61,92.66,92.51,92.65,54056.0,91.7833,91.8329,91.6842,91.823,54056.0
2024-12-23 13:30:00,92.65,92.73,92.64,92.72,43210.0,91.823,91.9022,91.813,91.8923,43210.0
2024-12-23 13:40:00,92.71,92.72,92.59,92.69,59704.0,91.8824,91.8923,91.7635,91.8626,59704.0
2024-12-23 13:50:00,92.68,92.73,92.66,92.7,31234.0,91.8527,91.9022,91.8329,91.8725,31234.0
2024-12-23 14:00:00,92.68,92.71,92.64,92.7,29154.0,91.8527,91.8824,91.813,91.8725,29154.0
2024-12-23 14:10:00,92.69,92.7,92.62,92.68,85183.0,91.8626,91.8725,91.7932,91.8527,85183.0
2024-12-23 14:20:00,92.69,92.69,92.6,92.65,42701.0,91.8626,91.8626,91.7734,91.823,42701.0
2024-12-23 14:30:00,92.67,92.7,92.56,92.57,24953.0,91.8428,91.8725,91.7338,91.7437,24953.0
2024-12-23 14:40:00,92.56,92.63,92.53,92.55,65565.0,91.7338,91.8031,91.704,91.7238,65565.0
2024-12-23 14:50:00,92.54,92.6,92.49,92.5,31197.0,91.7139,91.7734,91.6644,91.6743,31197.0
2024-12-23 15:00:00,92.49,92.66,92.49,92.54,112264.0,91.6644,91.8329,91.6644,91.7139,112264.0
2024-12-23 15:10:00,92.56,92.56,92.39,92.43,85668.0,91.7338,91.7338,91.5653,91.6049,85668.0
2024-12-23 15:20:00,92.45,92.6,92.38,92.51,73573.0,91.6247,91.7734,91.5554,91.6842,73573.0
2024-12-23 15:30:00,92.51,92.66,92.49,92.59,84421.0,91.6842,91.8329,91.6644,91.7635,84421.0
2024-12-23 15:40:00,92.6,92.71,92.56,92.66,123735.0,91.7734,91.8824,91.7338,91.8329,123735.0
2024-12-23 15:50:00,92.67,92.9,92.67,92.78,687433.0,91.8428,92.0707,91.8428,91.9518,687433.0
2024-12-24 09:30:00,92.54,92.77,92.42,92.75,119189.0,91.7139,91.9419,91.595,91.9221,119189.0
2024-12-24 09:40:00,92.76,92.84,92.59,92.81,73919.0,91.932,92.0113,91.7635,91.9815,73919.0
2024-12-24 09:50:00,92.77,92.78,92.67,92.72,56011.0,91.9419,91.9518,91.8428,91.8923,56011.0
2024-12-24 10:00:00,92.73,92.86,92.67,92.74,41976.0,91.9022,92.0311,91.8428,91.9121,41976.0
2024-12-24 10:10:00,92.76,92.84,92.65,92.83,13352.0,91.932,92.0113,91.823,92.0013,13352.0
2024-12-24 10:20:00,92.81,92.88,92.69,92.85,32436.0,91.9815,92.0509,91.8626,92.0212,32436.0
2024-12-24 10:30:00,92.85,92.9,92.76,92.89,85792.0,92.0212,92.0707,91.932,92.0608,85792.0
2024-12-24 10:40:00,92.88,92.94,92.84,92.86,74727.0,92.0509,92.1104,92.0113,92.0311,74727.0
2024-12-24 10:50:00,92.85,92.88,92.7,92.82,66063.0,92.0212,92.0509,91.8725,91.9914,66063.0
2024-12-24 11:00:00,92.82,92.82,92.68,92.79,74632.0,91.9914,91.9914,91.8527,91.9617,74632.0
2024-12-24 11:10:00,92.78,92.79,92.68,92.7,73537.0,91.9518,91.9617,91.8527,91.8725,73537.0
2024-12-24 11:20:00,92.71,92.86,92.68,92.85,27407.0,91.8824,92.0311,91.8527,92.0212,27407.0
2024-12-24 11:30:00,92.86,92.92,92.83,92.91,30895.0,92.0311,92.0905,92.0013,92.0806,30895.0
2024-12-24 11:40:00,92.92,92.95,92.88,92.92,28643.0,92.0905,92.1203,92.0509,92.0905,28643.0
2024-12-24 11:50:00,92.92,92.95,92.84,92.9,21005.0,92.0905,92.1203,92.0113,92.0707,21005.0
2024-12-24 12:00:00,92.89,93.03,92.86,93.03,33362.0,92.0608,92.1996,92.0311,92.1996,33362.0
2024-12-24 12:10:00,93.03,93.16,92.99,93.15,49101.0,92.1996,92.3284,92.1599,92.3185,49101.0
2024-12-24 12:20:00,93.16,93.24,93.15,93.2,48488.0,92.3284,92.4077,92.3185,92.368,48488.0
2024-12-24 12:30:00,93.2,93.24,93.12,93.24,49184.0,92.368,92.4077,92.2888,92.4077,49184.0
2024-12-24 12:40:00,93.24,93.32,93.23,93.3,100440.0,92.4077,92.487,92.3978,92.4672,100440.0
2024-12-24 12:50:00,93.31,93.5,93.3,93.43,389508.0,92.4771,92.6654,92.4672,92.596,389508.0
2024-12-26 09:30:00,93.07,93.1,92.66,93.04,132559.0,92.2392,92.2689,91.8329,92.2095,132559.0
2024-12-26 09:40:00,93.07,93.47,93.07,93.45,284510.0,92.2392,92.6356,92.2392,92.6158,284510.0
2024-12-26 09:50:00,93.45,93.46,93.21,93.37,65468.0,92.6158,92.6257,92.378,92.5365,65468.0
2024-12-26 10:00:00,93.36,93.49,93.33,93.4,38824.0,92.5266,92.6555,92.4969,92.5663,38824.0
2024-12-26 10:10:00,93.4,93.46,93.35,93.37,26612.0,92.5663,92.6257,92.5167,92.5365,26612.0
2024-12-26 10:20:00,93.38,93.47,93.34,93.35,34430.0,92.5464,92.6356,92.5068,92.5167,34430.0
2024-12-26 10:30:00,93.36,93.38,93.25,93.25,35467.0,92.5266,92.5464,92.4176,92.4176,35467.0
2024-12-26 10:40:00,93.24,93.44,93.2,93.44,36281.0,92.4077,92.6059,92.368,92.6059,36281.0
2024-12-26 10:50:00,93.44,93.47,93.42,93.44,36056.0,92.6059,92.6356,92.5861,92.6059,36056.0
2024-12-26 11:00:00,93.45,93.53,93.44,93.5,40305.0,92.6158,92.6951,92.6059,92.6654,40305.0
2024-12-26 11:10:00,93.5,93.6,93.48,93.59,49476.0,92.6654,92.7645,92.6455,92.7546,49476.0
2024-12-26 11:20:00,93.59,93.61,93.47,93.53,58248.0,92.7546,92.7744,92.6356,92.6951,58248.0
2024-12-26 11:30:00,93.52,93.57,93.48,93.54,33045.0,92.6852,92.7347,92.6455,92.705,33045.0
2024-12-26 11:40:00,93.55,93.67,93.55,93.65,33661.0,92.7149,92.8338,92.7149,92.814,33661.0
2024-12-26 11:50:00,93.64,93.68,93.6,93.64,65653.0,92.8041,92.8438,92.7645,92.8041,65653.0
2024-12-26 12:00:00,93.63,93.63,93.55,93.55,28604.0,92.7942,92.7942,92.7149,92.7149,28604.0
2024-12-26 12:10:00,93.56,93.65,93.56,93.64,22949.0,92.7248,92.814,92.7248,92.8041,22949.0
2024-12-26 12:20:00,93.66,93.67,93.55,93.56,37501.0,92.8239,92.8338,92.7149,92.7248,37501.0
2024-12-26 12:30:00,93.56,93.59,93.52,93.54,38202.0,92.7248,92.7546,92.6852,92.705,38202.0
2024-12-26 12:40:00,93.55,93.58,93.43,93.46,31435.0,92.7149,92.7447,92.596,92.6257,31435.0
2024-12-26 12:50:00,93.46,93.53,93.43,93.47,58095.0,92.6257,92.6951,92.596,92.6356,58095.0
2024-12-26 13:00:00,93.47,93.63,93.46,93.61,86501.0,92.6356,92.7942,92.6257,92.7744,86501.0
2024-12-26 13:10:00,93.61,93.63,93.57,93.6,27264.0,92.7744,92.7942,92.7347,92.7645,27264.0
2024-12-26 13:20:00,93.59,93.68,93.59,93.64,45287.0,92.7546,92.8438,92.7546,92.8041,45287.0
2024-12-26 13:30:00,93.63,93.64,93.53,93.57,18039.0,92.7942,92.8041,92.6951,92.7347,18039.0
2024-12-26 13:40:00,93.57,93.64,93.49,93.62,26777.0,92.7347,92.8041,92.6555,92.7843,26777.0
2024-12-26 13:50:00,93.61,93.64,93.57,93.63,27686.0,92.7744,92.8041,92.7347,92.7942,27686.0
2024-12-26 14:00:00,93.63,93.67,93.58,93.65,24854.0,92.7942,92.8338,92.7447,92.814,24854.0
2024-12-26 14:10:00,93.66,93.67,93.59,93.59,28000.0,92.8239,92.8338,92.7546,92.7546,28000.0
2024-12-26 14:20:00,93.6,93.67,93.59,93.61,32778.0,92.7645,92.8338,92.7546,92.7744,32778.0
2024-12-26 14:30:00,93.61,93.66,93.56,93.62,27663.0,92.7744,92.8239,92.7248,92.7843,27663.0
2024-12-26 14:40:00,93.61,93.63,93.57,93.57,25558.0,92.7744,92.7942,92.7347,92.7347,25558.0
2024-12-26 14:50:00,93.58,93.64,93.57,93.61,50889.0,92.7447,92.8041,92.7347,92.7744,50889.0
2024-12-26 15:00:00,93.61,93.67,93.58,93.61,64269.0,92.7744,92.8338,92.7447,92.7744,64269.0
2024-12-26 15:10:00,93.62,93.63,93.49,93.55,37416.0,92.7843,92.7942,92.6555,92.7149,37416.0
2024-12-26 15:20:00,93.54,93.61,93.52,93.58,56173.0,92.705,92.7744,92.6852,92.7447,56173.0
2024-12-26 15:30:00,93.57,93.65,93.5,93.62,76854.0,92.7347,92.814,92.6654,92.7843,76854.0
2024-12-26 15:40:00,93.62,93.65,93.53,93.63,62770.0,92.7843,92.814,92.6951,92.7942,62770.0
2024-12-26 15:50:00,93.64,93.68,93.56,93.58,312939.0,92.8041,92.8438,92.7248,92.7447,312939.0
2024-12-27 09:30:00,93.1,93.36,92.78,93.34,646133.0,92.2689,92.5266,91.9518,92.5068,646133.0
2024-12-27 09:40:00,93.29,93.69,93.27,93.56,58555.0,92.4572,92.8537,92.4374,92.7248,58555.0
2024-12-27 09:50:00,93.57,93.74,93.55,93.71,40698.0,92.7347,92.9032,92.7149,92.8735,40698.0
2024-12-27 10:00:00,93.74,93.76,93.54,93.57,71717.0,92.9032,92.923,92.705,92.7347,71717.0
2024-12-27 10:10:00,93.57,93.59,93.39,93.4,85158.0,92.7347,92.7546,92.5563,92.5663,85158.0
2024-12-27 10:20:00,93.4,93.54,93.31,93.31,78533.0,92.5663,92.705,92.4771,92.4771,78533.0
2024-12-27 10:30:00,93.29,93.36,93.25,93.31,41448.0,92.4572,92.5266,92.4176,92.4771,41448.0
2024-12-27 10:40:00,93.3,93.52,93.28,93.51,20422.0,92.4672,92.6852,92.4473,92.6753,20422.0
2024-12-27 10:50:00,93.51,93.53,93.4,93.41,45660.0,92.6753,92.6951,92.5663,92.5762,45660.0
2024-12-27 11:00:00,93.4,93.4,93.19,93.2,46371.0,92.5663,92.5663,92.3581,92.368,46371.0
2024-12-27 11:10:00,93.19,93.2,93.03,93.03,32344.0,92.3581,92.368,92.1996,92.1996,32344.0
2024-12-27 11:20:00,93.01,93.18,93.01,93.18,20392.0,92.1797,92.3482,92.1797,92.3482,20392.0
2024-12-27 11:30:00,93.18,93.21,93.09,93.18,43270.0,92.3482,92.378,92.259,92.3482,43270.0
2024-12-27 11:40:00,93.19,93.2,92.93,92.94,29426.0,92.3581,92.368,92.1005,92.1104,29426.0
2024-12-27 11:50:00,92.93,92.94,92.77,92.78,25526.0,92.1005,92.1104,91.9419,91.9518,25526.0
2024-12-27 12:00:00,92.76,92.8,92.67,92.75,38219.0,91.932,91.9716,91.8428,91.9221,38219.0
2024-12-27 12:10:00,92.75,92.76,92.66,92.68,21537.0,91.9221,91.932,91.8329,91.8527,21537.0
2024-12-27 12:20:00,92.69,92.75,92.65,92.7,82703.0,91.8626,91.9221,91.823,91.8725,82703.0
2024-12-27 12:30:00,92.72,92.82,92.62,92.62,26540.0,91.8923,91.9914,91.7932,91.7932,26540.0
2024-12-27 12:40:00,92.62,92.7,92.61,92.63,21184.0,91.7932,91.8725,91.7833,91.8031,21184.0
2024-12-27 12:50:00,92.64,92.75,92.61,92.74,19895.0,91.813,91.9221,91.7833,91.9121,19895.0
2024-12-27 13:00:00,92.74,92.85,92.72,92.78,15432.0,91.9121,92.0212,91.8923,91.9518,15432.0
2024-12-27 13:10:00,92.77,92.83,92.76,92.8,9487.0,91.9419,92.0013,91.932,91.9716,9487.0
2024-12-27 13:20:00,92.81,92.84,92.74,92.79,25088.0,91.9815,92.0113,91.9121,91.9617,25088.0
2024-12-27 13:30:00,92.79,92.93,92.74,92.91,13567.0,91.9617,92.1005,91.9121,92.0806,13567.0
2024-12-27 13:40:00,92.92,92.95,92.73,92.75,16110.0,92.0905,92.1203,91.9022,91.9221,16110.0
2024-12-27 13:50:00,92.74,92.76,92.7,92.75,20601.0,91.9121,91.932,91.8725,91.9221,20601.0
2024-12-27 14:00:00,92.76,92.89,92.75,92.89,15960.0,91.932,92.0608,91.9221,92.0608,15960.0
2024-12-27 14:10:00,92.88,92.99,92.88,92.98,64178.0,92.0509,92.1599,92.0509,92.15,64178.0
2024-12-27 14:20:00,92.98,92.98,92.87,92.89,34137.0,92.15,92.15,92.041,92.0608,34137.0
2024-12-27 14:30:00,92.89,92.91,92.83,92.88,11875.0,92.0608,92.0806,92.0013,92.0509,11875.0
2024-12-27 14:40:00,92.9,93.01,92.9,93.01,23318.0,92.0707,92.1797,92.0707,92.1797,23318.0
2024-12-27 14:50:00,93.0,93.11,92.98,93.05,26000.0,92.1698,92.2788,92.15,92.2194,26000.0
2024-12-27 15:00:00,93.06,93.08,92.87,92.97,24175.0,92.2293,92.2491,92.041,92.1401,24175.0
2024-12-27 15:10:00,92.96,92.96,92.7,92.74,42377.0,92.1302,92.1302,91.8725,91.9121,42377.0
2024-12-27 15:20:00,92.73,92.75,92.69,92.71,37721.0,91.9022,91.9221,91.8626,91.8824,37721.0
2024-12-27 15:30:00,92.71,92.71,92.56,92.6,119170.0,91.8824,91.8824,91.7338,91.7734,119170.0
2024-12-27 15:40:00,92.59,92.66,92.46,92.65,141006.0,91.7635,91.8329,91.6346,91.823,141006.0
2024-12-27 15:50:00,92.66,92.91,92.64,92.75,1179059.0,91.8329,92.0806,91.813,91.9221,1179059.0
2024-12-30 09:30:00,92.46,92.46,91.62,91.68,200027.0,91.6346,91.6346,90.8021,90.8616,200027.0
2024-12-30 09:40:00,91.71,91.78,91.52,91.54,90028.0,90.8913,90.9607,90.703,90.7229,90028.0
2024-12-30 09:50:00,91.53,91.66,91.47,91.56,58174.0,90.713,90.8418,90.6535,90.7427,58174.0
2024-12-30 10:00:00,91.51,91.76,91.49,91.58,57755.0,90.6931,90.9409,90.6733,90.7625,57755.0
2024-12-30 10:10:00,91.58,91.58,91.43,91.52,117564.0,90.7625,90.7625,90.6138,90.703,117564.0
2024-12-30 10:20:00,91.53,91.55,91.43,91.46,30258.0,90.713,90.7328,90.6138,90.6436,30258.0
2024-12-30 10:30:00,91.46,91.58,91.42,91.52,43327.0,90.6436,90.7625,90.6039,90.703,43327.0
2024-12-30 10:40:00,91.53,91.65,91.38,91.4,62280.0,90.713,90.8319,90.5643,90.5841,62280.0
2024-12-30 10:50:00,91.43,91.59,91.43,91.59,12416.0,90.6138,90.7724,90.6138,90.7724,12416.0
2024-12-30 11:00:00,91.59,91.75,91.55,91.75,57137.0,90.7724,90.931,90.7328,90.931,57137.0
2024-12-30 11:10:00,91.76,91.83,91.73,91.81,52863.0,90.9409,91.0103,90.9112,90.9905,52863.0
2024-12-30 11:20:00,91.82,91.88,91.76,91.82,39586.0,91.0004,91.0598,90.9409,91.0004,39586.0
2024-12-30 11:30:00,91.81,91.92,91.81,91.9,20978.0,90.9905,91.0995,90.9905,91.0796,20978.0
2024-12-30 11:40:00,91.91,92.02,91.7,91.7,19075.0,91.0896,91.1986,90.8814,90.8814,19075.0
2024-12-30 11:50:00,91.69,91.78,91.69,91.73,62661.0,90.8715,90.9607,90.8715,90.9112,62661.0
2024-12-30 12:00:00,91.72,91.93,91.72,91.82,28766.0,90.9013,91.1094,90.9013,91.0004,28766.0
2024-12-30 12:10:00,91.83,91.97,91.83,91.97,18965.0,91.0103,91.149,91.0103,91.149,18965.0
2024-12-30 12:20:00,91.98,92.03,91.92,91.94,21819.0,91.1589,91.2085,91.0995,91.1193,21819.0
2024-12-30 12:30:00,91.9,91.98,91.88,91.91,26324.0,91.0796,91.1589,91.0598,91.0896,26324.0
2024-12-30 12:40:00,91.92,92.06,91.83,92.05,19798.0,91.0995,91.2382,91.0103,91.2283,19798.0
2024-12-30 12:50:00,92.06,92.06,91.81,92.02,50818.0,91.2382,91.2382,90.9905,91.1986,50818.0
2024-12-30 13:00:00,91.98,92.07,91.9,92.07,24643.0,91.1589,91.2481,91.0796,91.2481,24643.0
2024-12-30 13:10:00,92.07,92.16,92.04,92.06,17802.0,91.2481,91.3373,91.2184,91.2382,17802.0
2024-12-30 13:20:00,92.07,92.11,92.01,92.05,26219.0,91.2481,91.2878,91.1887,91.2283,26219.0
2024-12-30 13:30:00,92.01,92.15,92.01,92.09,26563.0,91.1887,91.3274,91.1887,91.268,26563.0
2024-12-30 13:40:00,92.09,92.18,92.07,92.14,54070.0,91.268,91.3571,91.2481,91.3175,54070.0
2024-12-30 13:50:00,92.14,92.19,92.11,92.14,14488.0,91.3175,91.3671,91.2878,91.3175,14488.0
2024-12-30 14:00:00,92.15,92.22,92.01,92.09,20611.0,91.3274,91.3968,91.1887,91.268,20611.0
2024-12-30 14:10:00,92.12,92.13,92.01,92.05,28598.0,91.2977,91.3076,91.1887,91.2283,28598.0
2024-12-30 14:20:00,92.04,92.05,91.91,92.02,16351.0,91.2184,91.2283,91.0896,91.1986,16351.0
2024-12-30 14:30:00,92.03,92.1,92.01,92.08,35759.0,91.2085,91.2779,91.1887,91.258,35759.0
2024-12-30 14:40:00,92.08,92.12,92.05,92.11,29247.0,91.258,91.2977,91.2283,91.2878,29247.0
2024-12-30 14:50:00,92.1,92.11,92.05,92.11,49533.0,91.2779,91.2878,91.2283,91.2878,49533.0
2024-12-30 15:00:00,92.1,92.1,91.98,92.08,59869.0,91.2779,91.2779,91.1589,91.258,59869.0
2024-12-30 15:10:00,92.08,92.26,92.08,92.25,42471.0,91.258,91.4364,91.258,91.4265,42471.0
2024-12-30 15:20:00,92.25,92.32,92.13,92.13,46502.0,91.4265,91.4959,91.3076,91.3076,46502.0
2024-12-30 15:30:00,92.13,92.2,92.07,92.18,48306.0,91.3076,91.377,91.2481,91.3571,48306.0
2024-12-30 15:40:00,92.17,92.43,92.16,92.4,113244.0,91.3472,91.6049,91.3373,91.5752,113244.0
2024-12-30 15:50:00,92.39,92.52,92.23,92.25,431766.0,91.5653,91.6941,91.4067,91.4265,431766.0
2024-12-31 09:30:00,92.99,93.14,92.77,92.85,147423.0,92.1599,92.3086,91.9419,92.0212,147423.0
2024-12-31 09:40:00,92.83,92.98,92.71,92.86,61166.0,92.0013,92.15,91.8824,92.0311,61166.0
2024-12-31 09:50:00,92.88,92.95,92.67,92.94,82393.0,92.0509,92.1203,91.8428,92.1104,82393.0
2024-12-31 10:00:00,92.93,93.1,92.93,92.97,92356.0,92.1005,92.2689,92.1005,92.1401,92356.0
2024-12-31 10:10:00,92.97,93.2,92.94,93.2,26986.0,92.1401,92.368,92.1104,92.368,26986.0
2024-12-31 10:20:00,93.19,93.26,93.03,93.06,86079.0,92.3581,92.4275,92.1996,92.2293,86079.0
2024-12-31 10:30:00,93.02,93.18,92.94,93.18,104443.0,92.1897,92.3482,92.1104,92.3482,104443.0
2024-12-31 10:40:00,93.19,93.19,92.93,92.98,119245.0,92.3581,92.3581,92.1005,92.15,119245.0
2024-12-31 10:50:00,92.95,93.1,92.95,93.08,105261.0,92.1203,92.2689,92.1203,92.2491,105261.0
2024-12-31 11:00:00,93.07,93.2,92.95,93.02,88862.0,92.2392,92.368,92.1203,92.1897,88862.0
2024-12-31 11:10:00,93.02,93.09,92.94,92.94,78765.0,92.1897,92.259,92.1104,92.1104,78765.0
2024-12-31 11:20:00,92.95,93.06,92.89,92.97,102318.0,92.1203,92.2293,92.0608,92.1401,102318.0
2024-12-31 11:30:00,92.96,92.97,92.87,92.91,43098.0,92.1302,92.1401,92.041,92.0806,43098.0
2024-12-31 11:40:00,92.89,92.96,92.81,92.84,80907.0,92.0608,92.1302,91.9815,92.0113,80907.0
2024-12-31 11:50:00,92.83,92.86,92.69,92.72,105360.0,92.0013,92.0311,91.8626,91.8923,105360.0
2024-12-31 12:00:00,92.7,92.75,92.59,92.75,176514.0,91.8725,91.9221,91.7635,91.9221,176514.0
2024-12-31 12:10:00,92.76,92.76,92.62,92.71,64987.0,91.932,91.932,91.7932,91.8824,64987.0
2024-12-31 12:20:00,92.71,92.74,92.51,92.53,93491.0,91.8824,91.9121,91.6842,91.704,93491.0
2024-12-31 12:30:00,92.52,92.52,92.41,92.46,66779.0,91.6941,91.6941,91.5851,91.6346,66779.0
2024-12-31 12:40:00,92.46,92.52,92.41,92.45,59764.0,91.6346,91.6941,91.5851,91.6247,59764.0
2024-12-31 12:50:00,92.46,92.69,92.46,92.66,59230.0,91.6346,91.8626,91.6346,91.8329,59230.0
2024-12-31 13:00:00,92.66,92.7,92.55,92.61,189441.0,91.8329,91.8725,91.7238,91.7833,189441.0
2024-12-31 13:10:00,92.59,92.6,92.37,92.38,53809.0,91.7635,91.7734,91.5455,91.5554,53809.0
2024-12-31 13:20:00,92.38,92.38,92.2,92.25,47615.0,91.5554,91.5554,91.377,91.4265,47615.0
2024-12-31 13:30:00,92.23,92.4,92.23,92.4,40529.0,91.4067,91.5752,91.4067,91.5752,40529.0
2024-12-31 13:40:00,92.4,92.53,92.4,92.5,60159.0,91.5752,91.704,91.5752,91.6743,60159.0
2024-12-31 13:50:00,92.49,92.54,92.35,92.37,57382.0,91.6644,91.7139,91.5256,91.5455,57382.0
2024-12-31 14:00:00,92.35,92.55,92.29,92.55,47778.0,91.5256,91.7238,91.4662,91.7238,47778.0
2024-12-31 14:10:00,92.57,92.67,92.46,92.47,68051.0,91.7437,91.8428,91.6346,91.6446,68051.0
2024-12-31 14:20:00,92.48,92.57,92.41,92.51,22731.0,91.6545,91.7437,91.5851,91.6842,22731.0
2024-12-31 14:30:00,92.52,92.56,92.47,92.52,44321.0,91.6941,91.7338,91.6446,91.6941,44321.0
2024-12-31 14:40:00,92.53,92.53,92.35,92.41,37454.0,91.704,91.704,91.5256,91.5851,37454.0
2024-12-31 14:50:00,92.41,92.64,92.41,92.63,97941.0,91.5851,91.813,91.5851,91.8031,97941.0
2024-12-31 15:00:00,92.62,92.78,92.61,92.78,49892.0,91.7932,91.9518,91.7833,91.9518,49892.0
2024-12-31 15:10:00,92.77,92.79,92.64,92.73,96586.0,91.9419,91.9617,91.813,91.9022,96586.0
2024-12-31 15:20:00,92.74,92.86,92.7,92.83,98501.0,91.9121,92.0311,91.8725,92.0013,98501.0
2024-12-31 15:30:00,92.83,92.92,92.7,92.79,121723.0,92.0013,92.0905,91.8725,91.9617,121723.0
2024-12-31 15:40:00,92.79,92.97,92.75,92.97,308936.0,91.9617,92.1401,91.9221,92.1401,308936.0
2024-12-31 15:50:00,92.97,93.1,92.83,93.09,652326.0,92.1401,92.2689,92.0013,92.259,652326.0
2025-01-02 09:30:00,93.2,93.28,92.82,92.86,299608.0,92.368,92.4473,91.9914,92.0311,299608.0
2025-01-02 09:40:00,92.88,93.09,92.78,93.04,216271.0,92.0509,92.259,91.9518,92.2095,216271.0
2025-01-02 09:50:00,93.03,93.08,92.86,93.03,105014.0,92.1996,92.2491,92.0311,92.1996,105014.0
2025-01-02 10:00:00,93.05,93.11,92.84,92.96,584765.0,92.2194,92.2788,92.0113,92.1302,584765.0
2025-01-02 10:10:00,92.95,93.02,92.82,92.9,318567.0,92.1203,92.1897,91.9914,92.0707,318567.0
2025-01-02 10:20:00,92.91,92.91,92.66,92.82,152190.0,92.0806,92.0806,91.8329,91.9914,152190.0
2025-01-02 10:30:00,92.81,93.03,92.74,92.87,90395.0,91.9815,92.1996,91.9121,92.041,90395.0
2025-01-02 10:40:00,92.87,92.97,92.75,92.93,165455.0,92.041,92.1401,91.9221,92.1005,165455.0
2025-01-02 10:50:00,92.93,93.07,92.84,92.9,102145.0,92.1005,92.2392,92.0113,92.0707,102145.0
2025-01-02 11:00:00,92.92,92.93,92.51,92.6,70962.0,92.0905,92.1005,91.6842,91.7734,70962.0
2025-01-02 11:10:00,92.6,92.87,92.56,92.86,70638.0,91.7734,92.041,91.7338,92.0311,70638.0
2025-01-02 11:20:00,92.86,92.97,92.69,92.96,53678.0,92.0311,92.1401,91.8626,92.1302,53678.0
2025-01-02 11:30:00,92.96,93.14,92.91,93.13,60592.0,92.1302,92.3086,92.0806,92.2987,60592.0
2025-01-02 11:40:00,93.13,93.18,92.98,93.08,62578.0,92.2987,92.3482,92.15,92.2491,62578.0
2025-01-02 11:50:00,93.07,93.1,92.89,92.92,105425.0,92.2392,92.2689,92.0608,92.0905,105425.0
2025-01-02 12:00:00,92.93,93.03,92.9,92.94,262519.0,92.1005,92.1996,92.0707,92.1104,262519.0
2025-01-02 12:10:00,92.95,93.08,92.84,92.86,39737.0,92.1203,92.2491,92.0113,92.0311,39737.0
2025-01-02 12:20:00,92.82,92.84,92.52,92.57,69667.0,91.9914,92.0113,91.6941,91.7437,69667.0
2025-01-02 12:30:00,92.54,92.57,92.29,92.32,85471.0,91.7139,91.7437,91.4662,91.4959,85471.0
2025-01-02 12:40:00,92.31,92.49,92.24,92.41,107287.0,91.486,91.6644,91.4166,91.5851,107287.0
2025-01-02 12:50:00,92.4,92.59,92.36,92.53,80371.0,91.5752,91.7635,91.5355,91.704,80371.0
2025-01-02 13:00:00,92.53,92.57,92.4,92.49,423512.0,91.704,91.7437,91.5752,91.6644,423512.0
2025-01-02 13:10:00,92.48,92.5,92.28,92.35,111125.0,91.6545,91.6743,91.4563,91.5256,111125.0
2025-01-02 13:20:00,92.37,92.44,92.24,92.3,74333.0,91.5455,91.6148,91.4166,91.4761,74333.0
2025-01-02 13:30:00,92.29,92.29,92.07,92.11,60542.0,91.4662,91.4662,91.2481,91.2878,60542.0
2025-01-02 13:40:00,92.12,92.25,92.05,92.07,84317.0,91.2977,91.4265,91.2283,91.2481,84317.0
2025-01-02 13:50:00,92.08,92.17,91.95,92.15,209494.0,91.258,91.3472,91.1292,91.3274,209494.0
2025-01-02 14:00:00,92.16,92.17,92.0,92.08,72127.0,91.3373,91.3472,91.1788,91.258,72127.0
2025-01-02 14:10:00,92.08,92.12,91.98,92.09,37906.0,91.258,91.2977,91.1589,91.268,37906.0
2025-01-02 14:20:00,92.09,92.24,92.08,92.21,37794.0,91.268,91.4166,91.258,91.3869,37794.0
2025-01-02 14:30:00,92.2,92.2,91.96,92.03,113165.0,91.377,91.377,91.1391,91.2085,113165.0
2025-01-02 14:40:00,92.03,92.19,92.0,92.14,62505.0,91.2085,91.3671,91.1788,91.3175,62505.0
2025-01-02 14:50:00,92.16,92.23,91.97,91.99,323044.0,91.3373,91.4067,91.149,91.1688,323044.0
2025-01-02 15:00:00,92.0,92.27,92.0,92.21,600071.0,91.1788,91.4463,91.1788,91.3869,600071.0
2025-01-02 15:10:00,92.24,92.31,92.22,92.3,44625.0,91.4166,91.486,91.3968,91.4761,44625.0
2025-01-02 15:20:00,92.31,92.4,92.31,92.36,48754.0,91.486,91.5752,91.486,91.5355,48754.0
2025-01-02 15:30:00,92.36,92.43,92.1,92.14,359244.0,91.5355,91.6049,91.2779,91.3175,359244.0
2025-01-02 15:40:00,92.15,92.2,92.07,92.11,219015.0,91.3274,91.377,91.2481,91.2878,219015.0
2025-01-02 15:50:00,92.11,92.26,92.09,92.24,1152685.0,91.2878,91.4364,91.268,91.4166,1152685.0
2025-01-03 09:30:00,92.42,92.57,92.25,92.46,131591.0,91.595,91.7437,91.4265,91.6346,131591.0
2025-01-03 09:40:00,92.46,92.57,92.17,92.28,54599.0,91.6346,91.7437,91.3472,91.4563,54599.0
2025-01-03 09:50:00,92.32,92.39,92.2,92.38,35810.0,91.4959,91.5653,91.377,91.5554,35810.0
2025-01-03 10:00:00,92.38,92.69,92.31,92.65,118546.0,91.5554,91.8626,91.486,91.823,118546.0
2025-01-03 10:10:00,92.65,92.73,92.57,92.65,53829.0,91.823,91.9022,91.7437,91.823,53829.0
2025-01-03 10:20:00,92.66,92.9,92.53,92.89,35920.0,91.8329,92.0707,91.704,92.0608,35920.0
2025-01-03 10:30:00,92.92,92.92,92.77,92.83,147015.0,92.0905,92.0905,91.9419,92.0013,147015.0
2025-01-03 10:40:00,92.84,92.9,92.76,92.86,91771.0,92.0113,92.0707,91.932,92.0311,91771.0
2025-01-03 10:50:00,92.85,93.0,92.84,92.98,57520.0,92.0212,92.1698,92.0113,92.15,57520.0
2025-01-03 11:00:00,92.98,93.04,92.85,92.96,78712.0,92.15,92.2095,92.0212,92.1302,78712.0
2025-01-03 11:10:00,92.96,93.0,92.91,92.99,35267.0,92.1302,92.1698,92.0806,92.1599,35267.0
2025-01-03 11:20:00,93.0,93.02,92.91,93.01,45833.0,92.1698,92.1897,92.0806,92.1797,45833.0
2025-01-03 11:30:00,93.01,93.22,93.0,93.18,45646.0,92.1797,92.3879,92.1698,92.3482,45646.0
2025-01-03 11:40:00,93.18,93.23,93.16,93.21,24455.0,92.3482,92.3978,92.3284,92.378,24455.0
2025-01-03 11:50:00,93.22,93.24,93.14,93.2,62479.0,92.3879,92.4077,92.3086,92.368,62479.0
2025-01-03 12:00:00,93.19,93.37,93.19,93.33,20648.0,92.3581,92.5365,92.3581,92.4969,20648.0
2025-01-03 12:10:00,93.32,93.39,93.27,93.32,18776.0,92.487,92.5563,92.4374,92.487,18776.0
2025-01-03 12:20:00,93.32,93.42,93.28,93.37,89076.0,92.487,92.5861,92.4473,92.5365,89076.0
2025-01-03 12:30:00,93.37,93.41,93.33,93.36,77974.0,92.5365,92.5762,92.4969,92.5266,77974.0
2025-01-03 12:40:00,93.36,93.39,93.29,93.39,40862.0,92.5266,92.5563,92.4572,92.5563,40862.0
2025-01-03 12:50:00,93.4,93.41,93.27,93.33,56741.0,92.5663,92.5762,92.4374,92.4969,56741.0
2025-01-03 13:00:00,93.32,93.35,93.25,93.32,45979.0,92.487,92.5167,92.4176,92.487,45979.0
2025-01-03 13:10:00,93.31,93.37,93.3,93.36,31077.0,92.4771,92.5365,92.4672,92.5266,31077.0
2025-01-03 13:20:00,93.37,93.4,93.32,93.38,68667.0,92.5365,92.5663,92.487,92.5464,68667.0
2025-01-03 13:30:00,93.38,93.43,93.37,93.43,22053.0,92.5464,92.596,92.5365,92.596,22053.0
2025-01-03 13:40:00,93.42,93.5,93.4,93.47,52072.0,92.5861,92.6654,92.5663,92.6356,52072.0
2025-01-03 13:50:00,93.47,93.47,93.34,93.4,58726.0,92.6356,92.6356,92.5068,92.5663,58726.0
2025-01-03 14:00:00,93.39,93.45,93.37,93.44,41717.0,92.5563,92.6158,92.5365,92.6059,41717.0
2025-01-03 14:10:00,93.44,93.5,93.42,93.5,22709.0,92.6059,92.6654,92.5861,92.6654,22709.0
2025-01-03 14:20:00,93.5,93.55,93.47,93.55,103994.0,92.6654,92.7149,92.6356,92.7149,103994.0
2025-01-03 14:30:00,93.56,93.6,93.54,93.55,86126.0,92.7248,92.7645,92.705,92.7149,86126.0
2025-01-03 14:40:00,93.54,93.58,93.51,93.51,28695.0,92.705,92.7447,92.6753,92.6753,28695.0
2025-01-03 14:50:00,93.49,93.53,93.43,93.48,111013.0,92.6555,92.6951,92.596,92.6455,111013.0
2025-01-03 15:00:00,93.48,93.48,93.35,93.37,43860.0,92.6455,92.6455,92.5167,92.5365,43860.0
2025-01-03 15:10:00,93.37,93.5,93.36,93.5,33053.0,92.5365,92.6654,92.5266,92.6654,33053.0
2025-01-03 15:20:00,93.49,93.55,93.47,93.53,50020.0,92.6555,92.7149,92.6356,92.6951,50020.0
2025-01-03 15:30:00,93.53,93.55,93.48,93.5,194887.0,92.6951,92.7149,92.6455,92.6654,194887.0
2025-01-03 15:40:00,93.51,93.55,93.44,93.47,114821.0,92.6753,92.7149,92.6059,92.6356,114821.0
2025-01-03 15:50:00,93.47,93.56,93.39,93.46,637202.0,92.6356,92.7248,92.5563,92.6257,637202.0
2025-01-06 09:30:00,93.59,93.59,92.91,93.03,256222.0,92.7546,92.7546,92.0806,92.1996,256222.0
2025-01-06 09:40:00,93.04,93.66,92.97,93.5,216242.0,92.2095,92.8239,92.1401,92.6654,216242.0
2025-01-06 09:50:00,93.48,93.66,93.43,93.56,63225.0,92.6455,92.8239,92.596,92.7248,63225.0
2025-01-06 10:00:00,93.56,93.82,93.5,93.76,65902.0,92.7248,92.9825,92.6654,92.923,65902.0
2025-01-06 10:10:00,93.78,93.78,93.47,93.52,276002.0,92.9429,92.9429,92.6356,92.6852,276002.0
2025-01-06 10:20:00,93.53,93.59,93.46,93.51,120660.0,92.6951,92.7546,92.6257,92.6753,120660.0
2025-01-06 10:30:00,93.5,93.6,93.41,93.46,40667.0,92.6654,92.7645,92.5762,92.6257,40667.0
2025-01-06 10:40:00,93.47,93.5,93.38,93.45,42566.0,92.6356,92.6654,92.5464,92.6158,42566.0
2025-01-06 10:50:00,93.46,93.55,93.35,93.38,90320.0,92.6257,92.7149,92.5167,92.5464,90320.0
2025-01-06 11:00:00,93.37,93.39,93.14,93.24,89006.0,92.5365,92.5563,92.3086,92.4077,89006.0
2025-01-06 11:10:00,93.26,93.35,93.09,93.33,82460.0,92.4275,92.5167,92.259,92.4969,82460.0
2025-01-06 11:20:00,93.32,93.44,93.31,93.37,56060.0,92.487,92.6059,92.4771,92.5365,56060.0
2025-01-06 11:30:00,93.37,93.44,93.3,93.4,83972.0,92.5365,92.6059,92.4672,92.5663,83972.0
2025-01-06 11:40:00,93.41,93.46,93.36,93.45,32287.0,92.5762,92.6257,92.5266,92.6158,32287.0
2025-01-06 11:50:00,93.45,93.52,93.38,93.41,32213.0,92.6158,92.6852,92.5464,92.5762,32213.0
2025-01-06 12:00:00,93.38,93.45,93.31,93.36,93205.0,92.5464,92.6158,92.4771,92.5266,93205.0
2025-01-06 12:10:00,93.36,93.36,93.27,93.29,37815.0,92.5266,92.5266,92.4374,92.4572,37815.0
2025-01-06 12:20:00,93.3,93.36,93.26,93.31,64920.0,92.4672,92.5266,92.4275,92.4771,64920.0
2025-01-06 12:30:00,93.3,93.4,93.29,93.35,56632.0,92.4672,92.5663,92.4572,92.5167,56632.0
2025-01-06 12:40:00,93.37,93.39,93.28,93.32,20656.0,92.5365,92.5563,92.4473,92.487,20656.0
2025-01-06 12:50:00,93.32,93.32,93.26,93.32,61457.0,92.487,92.487,92.4275,92.487,61457.0
2025-01-06 13:00:00,93.32,93.33,93.1,93.12,27192.0,92.487,92.4969,92.2689,92.2888,27192.0
2025-01-06 13:10:00,93.11,93.18,93.08,93.17,20364.0,92.2788,92.3482,92.2491,92.3383,20364.0
2025-01-06 13:20:00,93.16,93.19,93.09,93.1,34152.0,92.3284,92.3581,92.259,92.2689,34152.0
2025-01-06 13:30:00,93.1,93.11,93.0,93.02,44103.0,92.2689,92.2788,92.1698,92.1897,44103.0
2025-01-06 13:40:00,93.03,93.04,92.83,92.85,40603.0,92.1996,92.2095,92.0013,92.0212,40603.0
2025-01-06 13:50:00,92.87,93.06,92.86,93.0,39073.0,92.041,92.2293,92.0311,92.1698,39073.0
2025-01-06 14:00:00,93.0,93.0,92.83,92.88,35645.0,92.1698,92.1698,92.0013,92.0509,35645.0
2025-01-06 14:10:00,92.86,93.0,92.83,92.97,35238.0,92.0311,92.1698,92.0013,92.1401,35238.0
2025-01-06 14:20:00,92.97,92.99,92.86,92.86,54920.0,92.1401,92.1599,92.0311,92.0311,54920.0
2025-01-06 14:30:00,92.85,92.93,92.85,92.87,34903.0,92.0212,92.1005,92.0212,92.041,34903.0
2025-01-06 14:40:00,92.87,92.87,92.79,92.84,52422.0,92.041,92.041,91.9617,92.0113,52422.0
2025-01-06 14:50:00,92.85,92.86,92.72,92.76,65862.0,92.0212,92.0311,91.8923,91.932,65862.0
2025-01-06 15:00:00,92.76,92.82,92.72,92.76,71869.0,91.932,91.9914,91.8923,91.932,71869.0
2025-01-06 15:10:00,92.77,92.86,92.67,92.7,128485.0,91.9419,92.0311,91.8428,91.8725,128485.0
2025-01-06 15:20:00,92.69,92.76,92.65,92.7,99044.0,91.8626,91.932,91.823,91.8725,99044.0
2025-01-06 15:30:00,92.7,92.76,92.54,92.55,247332.0,91.8725,91.932,91.7139,91.7238,247332.0
2025-01-06 15:40:00,92.55,92.56,92.28,92.29,189857.0,91.7238,91.7338,91.4563,91.4662,189857.0
2025-01-06 15:50:00,92.29,92.32,92.14,92.25,844023.0,91.4662,91.4959,91.3175,91.4265,844023.0
2025-01-07 09:30:00,92.84,93.05,92.52,92.91,232768.0,92.0113,92.2194,91.6941,92.0806,232768.0
2025-01-07 09:40:00,92.92,93.01,92.69,92.7,184317.0,92.0905,92.1797,91.8626,91.8725,184317.0
2025-01-07 09:50:00,92.69,92.84,92.59,92.8,65040.0,91.8626,92.0113,91.7635,91.9716,65040.0
2025-01-07 10:00:00,92.79,92.79,91.88,92.0,609232.0,91.9617,91.9617,91.0598,91.1788,609232.0
2025-01-07 10:10:00,91.99,92.03,91.55,91.82,281219.0,91.1688,91.2085,90.7328,91.0004,281219.0
2025-01-07 10:20:00,91.82,92.04,91.79,92.0,164726.0,91.0004,91.2184,90.9706,91.1788,164726.0
2025-01-07 10:30:00,91.98,92.21,91.87,91.96,141547.0,91.1589,91.3869,91.0499,91.1391,141547.0
2025-01-07 10:40:00,91.97,92.0,91.7,91.71,68619.0,91.149,91.1788,90.8814,90.8913,68619.0
2025-01-07 10:50:00,91.71,92.02,91.71,92.02,184914.0,90.8913,91.1986,90.8913,91.1986,184914.0
2025-01-07 11:00:00,92.01,92.17,92.01,92.05,77646.0,91.1887,91.3472,91.1887,91.2283,77646.0
2025-01-07 11:10:00,92.05,92.07,91.89,91.96,78923.0,91.2283,91.2481,91.0697,91.1391,78923.0
2025-01-07 11:20:00,91.95,92.17,91.86,92.17,60421.0,91.1292,91.3472,91.04,91.3472,60421.0
2025-01-07 11:30:00,92.16,92.18,91.95,92.15,262488.0,91.3373,91.3571,91.1292,91.3274,262488.0
2025-01-07 11:40:00,92.14,92.17,92.0,92.04,52289.0,91.3175,91.3472,91.1788,91.2184,52289.0
2025-01-07 11:50:00,92.05,92.05,91.79,91.82,98726.0,91.2283,91.2283,90.9706,91.0004,98726.0
2025-01-07 12:00:00,91.83,91.93,91.66,91.68,69178.0,91.0103,91.1094,90.8418,90.8616,69178.0
2025-01-07 12:10:00,91.69,91.84,91.62,91.82,35692.0,90.8715,91.0202,90.8021,91.0004,35692.0
2025-01-07 12:20:00,91.81,91.82,91.68,91.72,53507.0,90.9905,91.0004,90.8616,90.9013,53507.0
2025-01-07 12:30:00,91.73,91.97,91.73,91.88,75136.0,90.9112,91.149,90.9112,91.0598,75136.0
2025-01-07 12:40:00,91.87,91.9,91.67,91.7,47268.0,91.0499,91.0796,90.8517,90.8814,47268.0
2025-01-07 12:50:00,91.7,91.8,91.65,91.79,33485.0,90.8814,90.9805,90.8319,90.9706,33485.0
2025-01-07 13:00:00,91.79,91.88,91.77,91.81,96383.0,90.9706,91.0598,90.9508,90.9905,96383.0
2025-01-07 13:10:00,91.81,91.89,91.7,91.75,50292.0,90.9905,91.0697,90.8814,90.931,50292.0
2025-01-07 13:20:00,91.75,91.86,91.73,91.86,56208.0,90.931,91.04,90.9112,91.04,56208.0
2025-01-07 13:30:00,91.86,91.86,91.72,91.78,28993.0,91.04,91.04,90.9013,90.9607,28993.0
2025-01-07 13:40:00,91.78,91.78,91.69,91.76,23604.0,90.9607,90.9607,90.8715,90.9409,23604.0
2025-01-07 13:50:00,91.74,91.77,91.65,91.76,22799.0,90.9211,90.9508,90.8319,90.9409,22799.0
2025-01-07 14:00:00,91.75,91.79,91.63,91.66,52439.0,90.931,90.9706,90.8121,90.8418,52439.0
2025-01-07 14:10:00,91.66,91.69,91.61,91.64,27827.0,90.8418,90.8715,90.7922,90.822,27827.0
2025-01-07 14:20:00,91.66,91.78,91.61,91.78,25698.0,90.8418,90.9607,90.7922,90.9607,25698.0
2025-01-07 14:30:00,91.77,91.77,91.67,91.67,37718.0,90.9508,90.9508,90.8517,90.8517,37718.0
2025-01-07 14:40:00,91.67,91.75,91.62,91.67,15871.0,90.8517,90.931,90.8021,90.8517,15871.0
2025-01-07 14:50:00,91.66,91.69,91.58,91.64,80489.0,90.8418,90.8715,90.7625,90.822,80489.0
2025-01-07 15:00:00,91.63,91.63,91.52,91.53,50301.0,90.8121,90.8121,90.703,90.713,50301.0
2025-01-07 15:10:00,91.52,91.56,91.44,91.45,64672.0,90.703,90.7427,90.6238,90.6337,64672.0
2025-01-07 15:20:00,91.45,91.46,91.33,91.42,66271.0,90.6337,90.6436,90.5147,90.6039,66271.0
2025-01-07 15:30:00,91.42,91.49,91.24,91.34,136921.0,90.6039,90.6733,90.4255,90.5246,136921.0
2025-01-07 15:40:00,91.33,91.41,91.24,91.31,420590.0,90.5147,90.594,90.4255,90.4949,420590.0
2025-01-07 15:50:00,91.31,91.55,91.31,91.51,887481.0,90.4949,90.7328,90.4949,90.6931,887481.0
2025-01-08 09:30:00,91.38,91.49,91.19,91.24,140420.0,90.5643,90.6733,90.376,90.4255,140420.0
2025-01-08 09:40:00,91.2,91.27,90.77,90.88,171999.0,90.3859,90.4553,89.9597,90.0688,171999.0
2025-01-08 09:50:00,90.88,90.97,90.6,90.64,168512.0,90.0688,90.1579,89.7913,89.8309,168512.0
2025-01-08 10:00:00,90.62,91.08,90.58,91.06,90945.0,89.8111,90.267,89.7714,90.2471,90945.0
2025-01-08 10:10:00,91.09,91.11,90.91,90.94,108806.0,90.2769,90.2967,90.0985,90.1282,108806.0
2025-01-08 10:20:00,90.93,91.1,90.88,90.91,58173.0,90.1183,90.2868,90.0688,90.0985,58173.0
2025-01-08 10:30:00,90.91,91.08,90.9,91.04,73123.0,90.0985,90.267,90.0886,90.2273,73123.0
2025-01-08 10:40:00,91.05,91.27,91.01,91.26,71611.0,90.2372,90.4553,90.1976,90.4454,71611.0
2025-01-08 10:50:00,91.26,91.49,91.24,91.44,95244.0,90.4454,90.6733,90.4255,90.6238,95244.0
2025-01-08 11:00:00,91.46,91.67,91.39,91.5,86655.0,90.6436,90.8517,90.5742,90.6832,86655.0
2025-01-08 11:10:00,91.48,91.52,91.37,91.48,38488.0,90.6634,90.703,90.5544,90.6634,38488.0
2025-01-08 11:20:00,91.5,91.58,91.4,91.48,37605.0,90.6832,90.7625,90.5841,90.6634,37605.0
2025-01-08 11:30:00,91.46,91.63,91.46,91.62,43829.0,90.6436,90.8121,90.6436,90.8021,43829.0
2025-01-08 11:40:00,91.62,91.76,91.6,91.64,26556.0,90.8021,90.9409,90.7823,90.822,26556.0
2025-01-08 11:50:00,91.65,91.7,91.63,91.64,16704.0,90.8319,90.8814,90.8121,90.822,16704.0
2025-01-08 12:00:00,91.64,91.67,91.37,91.37,32295.0,90.822,90.8517,90.5544,90.5544,32295.0
2025-01-08 12:10:00,91.38,91.41,91.33,91.36,37814.0,90.5643,90.594,90.5147,90.5445,37814.0
2025-01-08 12:20:00,91.38,91.39,91.27,91.31,30108.0,90.5643,90.5742,90.4553,90.4949,30108.0
2025-01-08 12:30:00,91.31,91.31,91.15,91.15,70094.0,90.4949,90.4949,90.3363,90.3363,70094.0
2025-01-08 12:40:00,91.16,91.25,91.15,91.18,40273.0,90.3463,90.4355,90.3363,90.3661,40273.0
2025-01-08 12:50:00,91.18,91.31,91.18,91.27,48078.0,90.3661,90.4949,90.3661,90.4553,48078.0
2025-01-08 13:00:00,91.27,91.5,91.27,91.44,75018.0,90.4553,90.6832,90.4553,90.6238,75018.0
2025-01-08 13:10:00,91.42,91.45,91.31,91.32,17768.0,90.6039,90.6337,90.4949,90.5048,17768.0
2025-01-08 13:20:00,91.33,91.47,91.27,91.42,25499.0,90.5147,90.6535,90.4553,90.6039,25499.0
2025-01-08 13:30:00,91.42,91.58,91.37,91.54,23554.0,90.6039,90.7625,90.5544,90.7229,23554.0
2025-01-08 13:40:00,91.54,91.54,91.39,91.39,37863.0,90.7229,90.7229,90.5742,90.5742,37863.0
2025-01-08 13:50:00,91.38,91.47,91.22,91.31,45059.0,90.5643,90.6535,90.4057,90.4949,45059.0
2025-01-08 14:00:00,91.29,91.45,91.22,91.45,51736.0,90.4751,90.6337,90.4057,90.6337,51736.0
2025-01-08 14:10:00,91.44,91.44,91.26,91.42,32166.0,90.6238,90.6238,90.4454,90.6039,32166.0
2025-01-08 14:20:00,91.42,91.64,91.42,91.62,29342.0,90.6039,90.822,90.6039,90.8021,29342.0
2025-01-08 14:30:00,91.61,91.61,91.38,91.42,68565.0,90.7922,90.7922,90.5643,90.6039,68565.0
2025-01-08 14:40:00,91.42,91.48,91.36,91.47,29242.0,90.6039,90.6634,90.5445,90.6535,29242.0
2025-01-08 14:50:00,91.47,91.48,91.39,91.43,31228.0,90.6535,90.6634,90.5742,90.6138,31228.0
2025-01-08 15:00:00,91.44,91.5,91.43,91.48,32277.0,90.6238,90.6832,90.6138,90.6634,32277.0
2025-01-08 15:10:00,91.49,91.55,91.44,91.54,67384.0,90.6733,90.7328,90.6238,90.7229,67384.0
2025-01-08 15:20:00,91.55,91.68,91.54,91.66,31803.0,90.7328,90.8616,90.7229,90.8418,31803.0
2025-01-08 15:30:00,91.63,91.64,91.53,91.54,39976.0,90.8121,90.822,90.713,90.7229,39976.0
2025-01-08 15:40:00,91.54,91.64,91.53,91.62,119157.0,90.7229,90.822,90.713,90.8021,119157.0
2025-01-08 15:50:00,91.63,91.79,91.63,91.73,395597.0,90.8121,90.9706,90.8121,90.9112,395597.0
2025-01-10 09:30:00,90.21,90.43,90.08,90.19,402251.0,89.4047,89.6228,89.2759,89.3849,402251.0
2025-01-10 09:40:00,90.21,90.49,90.18,90.35,266042.0,89.4047,89.6822,89.375,89.5435,266042.0
2025-01-10 09:50:00,90.33,90.39,90.19,90.26,229737.0,89.5237,89.5831,89.3849,89.4543,229737.0
2025-01-10 10:00:00,90.24,90.25,89.9,90.05,590628.0,89.4345,89.4444,89.0975,89.2462,590628.0
2025-01-10 10:10:00,90.06,90.2,89.89,90.14,165036.0,89.2561,89.3948,89.0876,89.3354,165036.0
2025-01-10 10:20:00,90.13,90.25,90.02,90.06,112265.0,89.3254,89.4444,89.2164,89.2561,112265.0
2025-01-10 10:30:00,90.06,90.23,90.02,90.05,106503.0,89.2561,89.4246,89.2164,89.2462,106503.0
2025-01-10 10:40:00,90.03,90.2,89.88,90.15,90416.0,89.2263,89.3948,89.0777,89.3453,90416.0
2025-01-10 10:50:00,90.11,90.26,90.06,90.25,86943.0,89.3056,89.4543,89.2561,89.4444,86943.0
2025-01-10 11:00:00,90.25,90.27,90.14,90.21,96299.0,89.4444,89.4642,89.3354,89.4047,96299.0
2025-01-10 11:10:00,90.19,90.26,90.0,90.02,58120.0,89.3849,89.4543,89.1966,89.2164,58120.0
2025-01-10 11:20:00,90.01,90.04,89.86,89.99,137240.0,89.2065,89.2363,89.0579,89.1867,137240.0
2025-01-10 11:30:00,89.99,89.99,89.85,89.92,128797.0,89.1867,89.1867,89.0479,89.1173,128797.0
2025-01-10 11:40:00,89.93,90.09,89.83,89.9,67985.0,89.1272,89.2858,89.0281,89.0975,67985.0
2025-01-10 11:50:00,89.89,89.98,89.81,89.81,167173.0,89.0876,89.1768,89.0083,89.0083,167173.0
2025-01-10 12:00:00,89.81,89.82,89.57,89.58,161709.0,89.0083,89.0182,88.7704,88.7804,161709.0
2025-01-10 12:10:00,89.59,89.67,89.53,89.64,49777.0,88.7903,88.8696,88.7308,88.8398,49777.0
2025-01-10 12:20:00,89.64,89.68,89.46,89.6,75614.0,88.8398,88.8795,88.6614,88.8002,75614.0
2025-01-10 12:30:00,89.59,89.61,89.54,89.55,41747.0,88.7903,88.8101,88.7407,88.7506,41747.0
2025-01-10 12:40:00,89.55,89.65,89.48,89.59,43901.0,88.7506,88.8497,88.6813,88.7903,43901.0
2025-01-10 12:50:00,89.58,89.63,89.52,89.6,38350.0,88.7804,88.8299,88.7209,88.8002,38350.0
2025-01-10 13:00:00,89.6,89.67,89.55,89.67,129524.0,88.8002,88.8696,88.7506,88.8696,129524.0
2025-01-10 13:10:00,89.68,89.83,89.68,89.72,80567.0,88.8795,89.0281,88.8795,88.9191,80567.0
2025-01-10 13:20:00,89.71,89.93,89.71,89.88,68239.0,88.9092,89.1272,88.9092,89.0777,68239.0
2025-01-10 13:30:00,89.87,89.94,89.76,89.89,46341.0,89.0678,89.1371,88.9588,89.0876,46341.0
2025-01-10 13:40:00,89.89,89.98,89.82,89.88,77063.0,89.0876,89.1768,89.0182,89.0777,77063.0
2025-01-10 13:50:00,89.88,89.92,89.79,89.92,54541.0,89.0777,89.1173,88.9885,89.1173,54541.0
2025-01-10 14:00:00,89.92,89.93,89.63,89.63,45324.0,89.1173,89.1272,88.8299,88.8299,45324.0
2025-01-10 14:10:00,89.61,89.71,89.57,89.7,102908.0,88.8101,88.9092,88.7704,88.8993,102908.0
2025-01-10 14:20:00,89.69,89.78,89.65,89.75,29505.0,88.8894,88.9786,88.8497,88.9488,29505.0
2025-01-10 14:30:00,89.73,89.73,89.54,89.61,41859.0,88.929,88.929,88.7407,88.8101,41859.0
2025-01-10 14:40:00,89.6,89.64,89.51,89.51,31447.0,88.8002,88.8398,88.711,88.711,31447.0
2025-01-10 14:50:00,89.52,89.72,89.52,89.7,35387.0,88.7209,88.9191,88.7209,88.8993,35387.0
2025-01-10 15:00:00,89.69,89.81,89.59,89.76,179906.0,88.8894,89.0083,88.7903,88.9588,179906.0
2025-01-10 15:10:00,89.75,89.76,89.45,89.54,134747.0,88.9488,88.9588,88.6515,88.7407,134747.0
2025-01-10 15:20:00,89.54,89.73,89.54,89.67,235350.0,88.7407,88.929,88.7407,88.8696,235350.0
2025-01-10 15:30:00,89.67,89.72,89.54,89.63,273241.0,88.8696,88.9191,88.7407,88.8299,273241.0
2025-01-10 15:40:00,89.62,89.73,89.56,89.61,316381.0,88.82,88.929,88.7605,88.8101,316381.0
2025-01-10 15:50:00,89.6,89.69,89.48,89.51,1304638.0,88.8002,88.8894,88.6813,88.711,1304638.0
2025-01-13 09:30:00,89.35,89.81,89.19,89.47,205251.0,88.5524,89.0083,88.3938,88.6713,205251.0
2025-01-13 09:40:00,89.46,89.65,89.37,89.65,120237.0,88.6614,88.8497,88.5722,88.8497,120237.0
2025-01-13 09:50:00,89.64,89.81,89.46,89.73,89148.0,88.8398,89.0083,88.6614,88.929,89148.0
2025-01-13 10:00:00,89.73,89.95,89.68,89.76,71054.0,88.929,89.1471,88.8795,88.9588,71054.0
2025-01-13 10:10:00,89.76,89.78,89.63,89.72,206582.0,88.9588,88.9786,88.8299,88.9191,206582.0
2025-01-13 10:20:00,89.71,89.74,89.36,89.4,116907.0,88.9092,88.9389,88.5623,88.602,116907.0
2025-01-13 10:30:00,89.38,89.62,89.37,89.62,55113.0,88.5821,88.82,88.5722,88.82,55113.0
2025-01-13 10:40:00,89.63,89.67,89.57,89.61,31196.0,88.8299,88.8696,88.7704,88.8101,31196.0
2025-01-13 10:50:00,89.61,89.65,89.5,89.62,27348.0,88.8101,88.8497,88.7011,88.82,27348.0
2025-01-13 11:00:00,89.63,89.66,89.39,89.57,67174.0,88.8299,88.8596,88.5921,88.7704,67174.0
2025-01-13 11:10:00,89.58,89.63,89.47,89.55,57927.0,88.7804,88.8299,88.6713,88.7506,57927.0
2025-01-13 11:20:00,89.55,89.68,89.5,89.55,192886.0,88.7506,88.8795,88.7011,88.7506,192886.0
2025-01-13 11:30:00,89.55,89.59,89.36,89.38,53003.0,88.7506,88.7903,88.5623,88.5821,53003.0
2025-01-13 11:40:00,89.39,89.52,89.38,89.4,33577.0,88.5921,88.7209,88.5821,88.602,33577.0
2025-01-13 11:50:00,89.41,89.41,89.23,89.23,41972.0,88.6119,88.6119,88.4335,88.4335,41972.0
2025-01-13 12:00:00,89.24,89.48,89.23,89.48,73474.0,88.4434,88.6813,88.4335,88.6813,73474.0
2025-01-13 12:10:00,89.47,89.61,89.44,89.61,30341.0,88.6713,88.8101,88.6416,88.8101,30341.0
2025-01-13 12:20:00,89.61,89.73,89.59,89.66,32823.0,88.8101,88.929,88.7903,88.8596,32823.0
2025-01-13 12:30:00,89.64,89.78,89.63,89.67,26738.0,88.8398,88.9786,88.8299,88.8696,26738.0
2025-01-13 12:40:00,89.65,89.74,89.64,89.74,51120.0,88.8497,88.9389,88.8398,88.9389,51120.0
2025-01-13 12:50:00,89.74,89.88,89.72,89.88,38552.0,88.9389,89.0777,88.9191,89.0777,38552.0
2025-01-13 13:00:00,89.86,89.9,89.8,89.88,82363.0,89.0579,89.0975,88.9984,89.0777,82363.0
2025-01-13 13:10:00,89.88,89.9,89.85,89.9,46055.0,89.0777,89.0975,89.0479,89.0975,46055.0
2025-01-13 13:20:00,89.9,89.99,89.87,89.98,111312.0,89.0975,89.1867,89.0678,89.1768,111312.0
2025-01-13 13:30:00,89.98,90.06,89.96,90.06,147226.0,89.1768,89.2561,89.157,89.2561,147226.0
2025-01-13 13:40:00,90.05,90.13,90.0,90.13,60042.0,89.2462,89.3254,89.1966,89.3254,60042.0
2025-01-13 13:50:00,90.12,90.18,90.07,90.16,99866.0,89.3155,89.375,89.266,89.3552,99866.0
2025-01-13 14:00:00,90.16,90.18,90.09,90.12,99680.0,89.3552,89.375,89.2858,89.3155,99680.0
2025-01-13 14:10:00,90.12,90.19,90.08,90.1,96035.0,89.3155,89.3849,89.2759,89.2957,96035.0
2025-01-13 14:20:00,90.1,90.21,90.08,90.21,106646.0,89.2957,89.4047,89.2759,89.4047,106646.0
2025-01-13 14:30:00,90.2,90.23,90.12,90.22,110166.0,89.3948,89.4246,89.3155,89.4146,110166.0
2025-01-13 14:40:00,90.22,90.27,90.15,90.15,129467.0,89.4146,89.4642,89.3453,89.3453,129467.0
2025-01-13 14:50:00,90.16,90.32,90.15,90.28,128572.0,89.3552,89.5138,89.3453,89.4741,128572.0
2025-01-13 15:00:00,90.26,90.44,90.2,90.39,66653.0,89.4543,89.6327,89.3948,89.5831,66653.0
2025-01-13 15:10:00,90.39,90.42,90.31,90.37,42646.0,89.5831,89.6129,89.5038,89.5633,42646.0
2025-01-13 15:20:00,90.37,90.4,90.33,90.37,66499.0,89.5633,89.593,89.5237,89.5633,66499.0
2025-01-13 15:30:00,90.35,90.43,90.32,90.37,96447.0,89.5435,89.6228,89.5138,89.5633,96447.0
2025-01-13 15:40:00,90.37,90.4,90.23,90.3,163637.0,89.5633,89.593,89.4246,89.4939,163637.0
2025-01-13 15:50:00,90.29,90.67,90.29,90.62,701690.0,89.484,89.8606,89.484,89.8111,701690.0
2025-01-14 09:30:00,90.91,91.08,90.71,91.04,538987.0,90.0985,90.267,89.9003,90.2273,538987.0
2025-01-14 09:40:00,91.05,91.15,90.94,91.03,318671.0,90.2372,90.3363,90.1282,90.2174,318671.0
2025-01-14 09:50:00,91.02,91.03,90.76,90.84,223494.0,90.2075,90.2174,89.9498,90.0291,223494.0
2025-01-14 10:00:00,90.84,91.25,90.84,91.15,140652.0,90.0291,90.4355,90.0291,90.3363,140652.0
2025-01-14 10:10:00,91.15,91.28,91.1,91.19,106647.0,90.3363,90.4652,90.2868,90.376,106647.0
2025-01-14 10:20:00,91.18,91.3,91.18,91.27,85707.0,90.3661,90.485,90.3661,90.4553,85707.0
2025-01-14 10:30:00,91.28,91.37,91.25,91.35,77467.0,90.4652,90.5544,90.4355,90.5346,77467.0
2025-01-14 10:40:00,91.35,91.51,91.31,91.41,75644.0,90.5346,90.6931,90.4949,90.594,75644.0
2025-01-14 10:50:00,91.41,91.46,91.3,91.41,51171.0,90.594,90.6436,90.485,90.594,51171.0
2025-01-14 11:00:00,91.41,91.41,91.24,91.31,43271.0,90.594,90.594,90.4255,90.4949,43271.0
2025-01-14 11:10:00,91.3,91.38,91.25,91.31,100841.0,90.485,90.5643,90.4355,90.4949,100841.0
2025-01-14 11:20:00,91.31,91.4,91.22,91.32,65729.0,90.4949,90.5841,90.4057,90.5048,65729.0
2025-01-14 11:30:00,91.31,91.35,91.2,91.21,53439.0,90.4949,90.5346,90.3859,90.3958,53439.0
2025-01-14 11:40:00,91.22,91.24,91.01,91.02,28831.0,90.4057,90.4255,90.1976,90.2075,28831.0
2025-01-14 11:50:00,91.0,91.05,90.92,90.93,49607.0,90.1877,90.2372,90.1084,90.1183,49607.0
2025-01-14 12:00:00,90.92,91.04,90.91,91.03,43538.0,90.1084,90.2273,90.0985,90.2174,43538.0
2025-01-14 12:10:00,91.02,91.09,91.01,91.01,42515.0,90.2075,90.2769,90.1976,90.1976,42515.0
2025-01-14 12:20:00,91.0,91.07,90.95,91.03,42989.0,90.1877,90.2571,90.1381,90.2174,42989.0
2025-01-14 12:30:00,91.02,91.06,90.93,91.05,46218.0,90.2075,90.2471,90.1183,90.2372,46218.0
2025-01-14 12:40:00,91.04,91.19,91.03,91.14,22175.0,90.2273,90.376,90.2174,90.3264,22175.0
2025-01-14 12:50:00,91.15,91.18,91.09,91.16,39440.0,90.3363,90.3661,90.2769,90.3463,39440.0
2025-01-14 13:00:00,91.15,91.32,91.14,91.31,22697.0,90.3363,90.5048,90.3264,90.4949,22697.0
2025-01-14 13:10:00,91.29,91.35,91.27,91.33,40506.0,90.4751,90.5346,90.4553,90.5147,40506.0
2025-01-14 13:20:00,91.34,91.45,91.32,91.44,54619.0,90.5246,90.6337,90.5048,90.6238,54619.0
2025-01-14 13:30:00,91.42,91.55,91.4,91.5,35018.0,90.6039,90.7328,90.5841,90.6832,35018.0
2025-01-14 13:40:00,91.51,91.62,91.49,91.58,106306.0,90.6931,90.8021,90.6733,90.7625,106306.0
2025-01-14 13:50:00,91.58,91.61,91.55,91.56,52790.0,90.7625,90.7922,90.7328,90.7427,52790.0
2025-01-14 14:00:00,91.56,91.57,91.48,91.53,50416.0,90.7427,90.7526,90.6634,90.713,50416.0
2025-01-14 14:10:00,91.54,91.59,91.49,91.56,45077.0,90.7229,90.7724,90.6733,90.7427,45077.0
2025-01-14 14:20:00,91.56,91.58,91.42,91.42,37452.0,90.7427,90.7625,90.6039,90.6039,37452.0
2025-01-14 14:30:00,91.42,91.52,91.39,91.51,33610.0,90.6039,90.703,90.5742,90.6931,33610.0
2025-01-14 14:40:00,91.51,91.51,91.39,91.39,65769.0,90.6931,90.6931,90.5742,90.5742,65769.0
2025-01-14 14:50:00,91.38,91.38,91.19,91.23,70823.0,90.5643,90.5643,90.376,90.4156,70823.0
2025-01-14 15:00:00,91.23,91.26,91.08,91.14,73890.0,90.4156,90.4454,90.267,90.3264,73890.0
2025-01-14 15:10:00,91.13,91.29,91.1,91.29,78277.0,90.3165,90.4751,90.2868,90.4751,78277.0
2025-01-14 15:20:00,91.29,91.45,91.24,91.45,60000.0,90.4751,90.6337,90.4255,90.6337,60000.0
2025-01-14 15:30:00,91.45,91.54,91.38,91.46,188643.0,90.6337,90.7229,90.5643,90.6436,188643.0
2025-01-14 15:40:00,91.46,91.59,91.45,91.54,131436.0,90.6436,90.7724,90.6337,90.7229,131436.0
2025-01-14 15:50:00,91.54,91.63,91.37,91.44,1023353.0,90.7229,90.8121,90.5544,90.6238,1023353.0
2025-01-15 09:30:00,93.91,94.01,93.41,93.53,439182.0,93.0717,93.1708,92.5762,92.6951,439182.0
2025-01-15 09:40:00,93.54,93.55,93.22,93.29,134636.0,92.705,92.7149,92.3879,92.4572,134636.0
2025-01-15 09:50:00,93.29,93.3,93.07,93.25,93670.0,92.4572,92.4672,92.2392,92.4176,93670.0
2025-01-15 10:00:00,93.26,93.33,93.08,93.1,186943.0,92.4275,92.4969,92.2491,92.2689,186943.0
2025-01-15 10:10:00,93.1,93.16,92.96,93.06,75151.0,92.2689,92.3284,92.1302,92.2293,75151.0
2025-01-15 10:20:00,93.05,93.06,92.89,92.92,51904.0,92.2194,92.2293,92.0608,92.0905,51904.0
2025-01-15 10:30:00,92.92,93.0,92.49,92.52,272641.0,92.0905,92.1698,91.6644,91.6941,272641.0
2025-01-15 10:40:00,92.5,92.56,92.38,92.38,70083.0,91.6743,91.7338,91.5554,91.5554,70083.0
2025-01-15 10:50:00,92.38,92.56,92.31,92.45,124360.0,91.5554,91.7338,91.486,91.6247,124360.0
2025-01-15 11:00:00,92.44,92.5,92.25,92.41,70728.0,91.6148,91.6743,91.4265,91.5851,70728.0
2025-01-15 11:10:00,92.42,92.46,92.37,92.43,76917.0,91.595,91.6346,91.5455,91.6049,76917.0
2025-01-15 11:20:00,92.42,92.57,92.4,92.41,115544.0,91.595,91.7437,91.5752,91.5851,115544.0
2025-01-15 11:30:00,92.42,92.42,92.15,92.26,90650.0,91.595,91.595,91.3274,91.4364,90650.0
2025-01-15 11:40:00,92.27,92.3,92.13,92.14,59696.0,91.4463,91.4761,91.3076,91.3175,59696.0
2025-01-15 11:50:00,92.15,92.29,92.07,92.27,36252.0,91.3274,91.4662,91.2481,91.4463,36252.0
2025-01-15 12:00:00,92.28,92.4,92.27,92.36,197575.0,91.4563,91.5752,91.4463,91.5355,197575.0
2025-01-15 12:10:00,92.36,92.47,92.34,92.34,51133.0,91.5355,91.6446,91.5157,91.5157,51133.0
2025-01-15 12:20:00,92.34,92.35,92.15,92.16,30111.0,91.5157,91.5256,91.3274,91.3373,30111.0
2025-01-15 12:30:00,92.17,92.18,92.1,92.15,24297.0,91.3472,91.3571,91.2779,91.3274,24297.0
2025-01-15 12:40:00,92.15,92.21,92.13,92.13,25821.0,91.3274,91.3869,91.3076,91.3076,25821.0
2025-01-15 12:50:00,92.13,92.21,92.07,92.1,46122.0,91.3076,91.3869,91.2481,91.2779,46122.0
2025-01-15 13:00:00,92.12,92.13,92.0,92.0,36966.0,91.2977,91.3076,91.1788,91.1788,36966.0
2025-01-15 13:10:00,92.0,92.15,91.98,92.15,80595.0,91.1788,91.3274,91.1589,91.3274,80595.0
2025-01-15 13:20:00,92.16,92.18,92.11,92.14,73529.0,91.3373,91.3571,91.2878,91.3175,73529.0
2025-01-15 13:30:00,92.14,92.19,92.13,92.17,79284.0,91.3175,91.3671,91.3076,91.3472,79284.0
2025-01-15 13:40:00,92.16,92.24,92.12,92.14,55538.0,91.3373,91.4166,91.2977,91.3175,55538.0
2025-01-15 13:50:00,92.14,92.23,92.13,92.22,63009.0,91.3175,91.4067,91.3076,91.3968,63009.0
2025-01-15 14:00:00,92.22,92.24,92.14,92.16,100547.0,91.3968,91.4166,91.3175,91.3373,100547.0
2025-01-15 14:10:00,92.16,92.21,92.13,92.16,81540.0,91.3373,91.3869,91.3076,91.3373,81540.0
2025-01-15 14:20:00,92.16,92.24,92.11,92.23,86240.0,91.3373,91.4166,91.2878,91.4067,86240.0
2025-01-15 14:30:00,92.22,92.32,92.22,92.29,42499.0,91.3968,91.4959,91.3968,91.4662,42499.0
2025-01-15 14:40:00,92.29,92.31,92.19,92.26,60672.0,91.4662,91.486,91.3671,91.4364,60672.0
2025-01-15 14:50:00,92.26,92.28,92.19,92.2,52947.0,91.4364,91.4563,91.3671,91.377,52947.0
2025-01-15 15:00:00,92.19,92.23,92.13,92.14,23954.0,91.3671,91.4067,91.3076,91.3175,23954.0
2025-01-15 15:10:00,92.14,92.23,92.14,92.14,80134.0,91.3175,91.4067,91.3175,91.3175,80134.0
2025-01-15 15:20:00,92.14,92.25,92.14,92.2,131883.0,91.3175,91.4265,91.3175,91.377,131883.0
2025-01-15 15:30:00,92.19,92.19,91.93,91.94,111884.0,91.3671,91.3671,91.1094,91.1193,111884.0
2025-01-15 15:40:00,91.94,91.95,91.85,91.88,214275.0,91.1193,91.1292,91.0301,91.0598,214275.0
2025-01-15 15:50:00,91.88,91.98,91.82,91.91,532791.0,91.0598,91.1589,91.0004,91.0896,532791.0
2025-01-16 09:30:00,92.1,92.34,91.97,92.24,191323.0,91.2779,91.5157,91.149,91.4166,191323.0
2025-01-16 09:40:00,92.26,92.29,92.05,92.05,54443.0,91.4364,91.4662,91.2283,91.2283,54443.0
2025-01-16 09:50:00,92.06,92.14,91.85,91.87,107087.0,91.2382,91.3175,91.0301,91.0499,107087.0
2025-01-16 10:00:00,91.85,92.27,91.82,92.27,129518.0,91.0301,91.4463,91.0004,91.4463,129518.0
2025-01-16 10:10:00,92.27,92.37,92.18,92.37,75432.0,91.4463,91.5455,91.3571,91.5455,75432.0
2025-01-16 10:20:00,92.35,92.43,92.3,92.42,95335.0,91.5256,91.6049,91.4761,91.595,95335.0
2025-01-16 10:30:00,92.42,92.61,92.4,92.52,137559.0,91.595,91.7833,91.5752,91.6941,137559.0
2025-01-16 10:40:00,92.52,92.65,92.44,92.65,64763.0,91.6941,91.823,91.6148,91.823,64763.0
2025-01-16 10:50:00,92.66,92.88,92.66,92.86,45576.0,91.8329,92.0509,91.8329,92.0311,45576.0
2025-01-16 11:00:00,92.86,93.07,92.85,93.05,40161.0,92.0311,92.2392,92.0212,92.2194,40161.0
2025-01-16 11:10:00,93.05,93.07,92.87,93.07,65097.0,92.2194,92.2392,92.041,92.2392,65097.0
2025-01-16 11:20:00,93.07,93.28,93.0,93.26,151378.0,92.2392,92.4473,92.1698,92.4275,151378.0
2025-01-16 11:30:00,93.27,93.32,93.22,93.26,41338.0,92.4374,92.487,92.3879,92.4275,41338.0
2025-01-16 11:40:00,93.28,93.3,93.17,93.22,55149.0,92.4473,92.4672,92.3383,92.3879,55149.0
2025-01-16 11:50:00,93.25,93.27,93.14,93.26,41790.0,92.4176,92.4374,92.3086,92.4275,41790.0
2025-01-16 12:00:00,93.26,93.31,93.19,93.2,49741.0,92.4275,92.4771,92.3581,92.368,49741.0
2025-01-16 12:10:00,93.19,93.27,93.09,93.12,76339.0,92.3581,92.4374,92.259,92.2888,76339.0
2025-01-16 12:20:00,93.12,93.25,93.11,93.25,34148.0,92.2888,92.4176,92.2788,92.4176,34148.0
2025-01-16 12:30:00,93.24,93.24,93.1,93.11,52370.0,92.4077,92.4077,92.2689,92.2788,52370.0
2025-01-16 12:40:00,93.1,93.19,93.07,93.18,41205.0,92.2689,92.3581,92.2392,92.3482,41205.0
2025-01-16 12:50:00,93.17,93.22,93.12,93.18,34040.0,92.3383,92.3879,92.2888,92.3482,34040.0
2025-01-16 13:00:00,93.18,93.32,93.17,93.23,38617.0,92.3482,92.487,92.3383,92.3978,38617.0
2025-01-16 13:10:00,93.23,93.28,93.18,93.22,53957.0,92.3978,92.4473,92.3482,92.3879,53957.0
2025-01-16 13:20:00,93.22,93.25,93.13,93.15,35675.0,92.3879,92.4176,92.2987,92.3185,35675.0
2025-01-16 13:30:00,93.14,93.16,93.08,93.11,29489.0,92.3086,92.3284,92.2491,92.2788,29489.0
2025-01-16 13:40:00,93.11,93.27,93.11,93.27,43877.0,92.2788,92.4374,92.2788,92.4374,43877.0
2025-01-16 13:50:00,93.27,93.31,93.13,93.19,66002.0,92.4374,92.4771,92.2987,92.3581,66002.0
2025-01-16 14:00:00,93.17,93.25,93.13,93.23,30627.0,92.3383,92.4176,92.2987,92.3978,30627.0
2025-01-16 14:10:00,93.23,93.31,93.22,93.29,37631.0,92.3978,92.4771,92.3879,92.4572,37631.0
2025-01-16 14:20:00,93.28,93.42,93.26,93.4,49300.0,92.4473,92.5861,92.4275,92.5663,49300.0
2025-01-16 14:30:00,93.4,93.41,93.32,93.41,66651.0,92.5663,92.5762,92.487,92.5762,66651.0
2025-01-16 14:40:00,93.4,93.43,93.35,93.37,25544.0,92.5663,92.596,92.5167,92.5365,25544.0
2025-01-16 14:50:00,93.37,93.43,93.32,93.41,44679.0,92.5365,92.596,92.487,92.5762,44679.0
2025-01-16 15:00:00,93.41,93.47,93.39,93.4,33383.0,92.5762,92.6356,92.5563,92.5663,33383.0
2025-01-16 15:10:00,93.4,93.46,93.37,93.42,72325.0,92.5663,92.6257,92.5365,92.5861,72325.0
2025-01-16 15:20:00,93.42,93.44,93.34,93.42,49847.0,92.5861,92.6059,92.5068,92.5861,49847.0
2025-01-16 15:30:00,93.43,93.79,93.43,93.76,102013.0,92.596,92.9528,92.596,92.923,102013.0
2025-01-16 15:40:00,93.76,93.97,93.76,93.88,240097.0,92.923,93.1312,92.923,93.042,240097.0
2025-01-16 15:50:00,93.88,93.95,93.84,93.91,814206.0,93.042,93.1113,93.0023,93.0717,814206.0
2025-01-17 09:30:00,94.38,94.38,93.83,94.14,436187.0,93.5375,93.5375,92.9924,93.2997,436187.0
2025-01-17 09:40:00,94.16,94.44,94.14,94.36,160994.0,93.3195,93.597,93.2997,93.5177,160994.0
2025-01-17 09:50:00,94.36,94.4,94.1,94.17,58847.0,93.5177,93.5573,93.26,93.3294,58847.0
2025-01-17 10:00:00,94.17,94.29,94.07,94.07,109120.0,93.3294,93.4483,93.2303,93.2303,109120.0
2025-01-17 10:10:00,94.08,94.26,94.07,94.17,54654.0,93.2402,93.4186,93.2303,93.3294,54654.0
2025-01-17 10:20:00,94.17,94.31,94.1,94.31,201620.0,93.3294,93.4681,93.26,93.4681,201620.0
2025-01-17 10:30:00,94.3,94.34,94.26,94.33,26663.0,93.4582,93.4979,93.4186,93.488,26663.0
2025-01-17 10:40:00,94.35,94.38,94.25,94.34,57652.0,93.5078,93.5375,93.4087,93.4979,57652.0
2025-01-17 10:50:00,94.34,94.44,94.31,94.38,60504.0,93.4979,93.597,93.4681,93.5375,60504.0
2025-01-17 11:00:00,94.38,94.43,94.29,94.36,76365.0,93.5375,93.5871,93.4483,93.5177,76365.0
2025-01-17 11:10:00,94.36,94.43,94.22,94.37,40336.0,93.5177,93.5871,93.3789,93.5276,40336.0
2025-01-17 11:20:00,94.36,94.42,94.22,94.23,43780.0,93.5177,93.5772,93.3789,93.3888,43780.0
2025-01-17 11:30:00,94.24,94.26,94.21,94.25,23577.0,93.3988,93.4186,93.369,93.4087,23577.0
2025-01-17 11:40:00,94.26,94.3,94.22,94.25,57561.0,93.4186,93.4582,93.3789,93.4087,57561.0
2025-01-17 11:50:00,94.26,94.29,94.19,94.26,36655.0,93.4186,93.4483,93.3492,93.4186,36655.0
2025-01-17 12:00:00,94.26,94.29,94.2,94.29,104995.0,93.4186,93.4483,93.3591,93.4483,104995.0
2025-01-17 12:10:00,94.29,94.36,94.26,94.34,48615.0,93.4483,93.5177,93.4186,93.4979,48615.0
2025-01-17 12:20:00,94.34,94.38,94.32,94.34,56044.0,93.4979,93.5375,93.478,93.4979,56044.0
2025-01-17 12:30:00,94.34,94.39,94.34,94.37,23281.0,93.4979,93.5474,93.4979,93.5276,23281.0
2025-01-17 12:40:00,94.38,94.41,94.29,94.31,33434.0,93.5375,93.5672,93.4483,93.4681,33434.0
2025-01-17 12:50:00,94.31,94.34,94.28,94.31,21885.0,93.4681,93.4979,93.4384,93.4681,21885.0
2025-01-17 13:00:00,94.31,94.32,94.24,94.28,51100.0,93.4681,93.478,93.3988,93.4384,51100.0
2025-01-17 13:10:00,94.28,94.3,94.22,94.23,47033.0,93.4384,93.4582,93.3789,93.3888,47033.0
2025-01-17 13:20:00,94.23,94.28,94.2,94.22,41438.0,93.3888,93.4384,93.3591,93.3789,41438.0
2025-01-17 13:30:00,94.21,94.24,94.17,94.23,97228.0,93.369,93.3988,93.3294,93.3888,97228.0
2025-01-17 13:40:00,94.23,94.25,94.2,94.22,21508.0,93.3888,93.4087,93.3591,93.3789,21508.0
2025-01-17 13:50:00,94.21,94.21,94.1,94.13,23348.0,93.369,93.369,93.26,93.2897,23348.0
2025-01-17 14:00:00,94.14,94.24,94.12,94.21,32349.0,93.2997,93.3988,93.2798,93.369,32349.0
2025-01-17 14:10:00,94.21,94.21,94.14,94.14,44976.0,93.369,93.369,93.2997,93.2997,44976.0
2025-01-17 14:20:00,94.14,94.2,94.14,94.2,16986.0,93.2997,93.3591,93.2997,93.3591,16986.0
2025-01-17 14:30:00,94.2,94.2,94.12,94.12,50222.0,93.3591,93.3591,93.2798,93.2798,50222.0
2025-01-17 14:40:00,94.13,94.13,94.0,94.01,24900.0,93.2897,93.2897,93.1609,93.1708,24900.0
2025-01-17 14:50:00,94.0,94.03,93.96,94.0,24493.0,93.1609,93.1906,93.1213,93.1609,24493.0
2025-01-17 15:00:00,93.99,93.99,93.9,93.97,44431.0,93.151,93.151,93.0618,93.1312,44431.0
2025-01-17 15:10:00,93.96,94.07,93.96,94.06,26196.0,93.1213,93.2303,93.1213,93.2204,26196.0
2025-01-17 15:20:00,94.06,94.1,94.01,94.05,40657.0,93.2204,93.26,93.1708,93.2105,40657.0
2025-01-17 15:30:00,94.05,94.16,94.03,94.09,88647.0,93.2105,93.3195,93.1906,93.2501,88647.0
2025-01-17 15:40:00,94.09,94.1,93.99,94.02,76792.0,93.2501,93.26,93.151,93.1807,76792.0
2025-01-17 15:50:00,94.02,94.07,93.89,93.9,546947.0,93.1807,93.2303,93.0519,93.0618,546947.0
2025-01-21 09:30:00,94.36,95.01,94.3,94.9,182474.0,93.5177,94.1619,93.4582,94.0529,182474.0
2025-01-21 09:40:00,94.91,95.3,94.91,95.12,193351.0,94.0628,94.4493,94.0628,94.2709,193351.0
2025-01-21 09:50:00,95.11,95.31,95.08,95.19,139091.0,94.261,94.4592,94.2313,94.3403,139091.0
2025-01-21 10:00:00,95.2,95.21,94.96,95.14,105012.0,94.3502,94.3601,94.1123,94.2907,105012.0
2025-01-21 10:10:00,95.14,95.16,95.02,95.05,78103.0,94.2907,94.3105,94.1718,94.2015,78103.0
2025-01-21 10:20:00,95.05,95.08,94.94,95.0,36748.0,94.2015,94.2313,94.0925,94.152,36748.0
2025-01-21 10:30:00,95.0,95.09,94.95,95.09,39046.0,94.152,94.2412,94.1024,94.2412,39046.0
2025-01-21 10:40:00,95.1,95.19,95.04,95.17,67628.0,94.2511,94.3403,94.1916,94.3205,67628.0
2025-01-21 10:50:00,95.18,95.23,95.06,95.21,64357.0,94.3304,94.3799,94.2114,94.3601,64357.0
2025-01-21 11:00:00,95.21,95.26,95.13,95.2,34983.0,94.3601,94.4097,94.2808,94.3502,34983.0
2025-01-21 11:10:00,95.2,95.35,95.19,95.35,41022.0,94.3502,94.4989,94.3403,94.4989,41022.0
2025-01-21 11:20:00,95.33,95.35,95.21,95.26,34676.0,94.479,94.4989,94.3601,94.4097,34676.0
2025-01-21 11:30:00,95.26,95.34,95.25,95.32,31326.0,94.4097,94.4889,94.3997,94.4691,31326.0
2025-01-21 11:40:00,95.31,95.4,95.08,95.09,48848.0,94.4592,94.5484,94.2313,94.2412,48848.0
2025-01-21 11:50:00,95.11,95.16,95.02,95.06,38673.0,94.261,94.3105,94.1718,94.2114,38673.0
2025-01-21 12:00:00,95.05,95.05,94.93,95.03,54226.0,94.2015,94.2015,94.0826,94.1817,54226.0
2025-01-21 12:10:00,95.04,95.19,95.03,95.17,51750.0,94.1916,94.3403,94.1817,94.3205,51750.0
2025-01-21 12:20:00,95.16,95.21,95.08,95.19,57937.0,94.3105,94.3601,94.2313,94.3403,57937.0
2025-01-21 12:30:00,95.18,95.3,95.15,95.28,23357.0,94.3304,94.4493,94.3006,94.4295,23357.0
2025-01-21 12:40:00,95.28,95.34,95.25,95.31,51525.0,94.4295,94.4889,94.3997,94.4592,51525.0
2025-01-21 12:50:00,95.31,95.34,95.2,95.23,86527.0,94.4592,94.4889,94.3502,94.3799,86527.0
2025-01-21 13:00:00,95.21,95.3,95.18,95.27,48015.0,94.3601,94.4493,94.3304,94.4196,48015.0
2025-01-21 13:10:00,95.26,95.27,95.13,95.21,19499.0,94.4097,94.4196,94.2808,94.3601,19499.0
2025-01-21 13:20:00,95.19,95.28,95.18,95.23,24109.0,94.3403,94.4295,94.3304,94.3799,24109.0
2025-01-21 13:30:00,95.24,95.36,95.19,95.19,33240.0,94.3898,94.5088,94.3403,94.3403,33240.0
2025-01-21 13:40:00,95.22,95.24,95.18,95.2,33354.0,94.37,94.3898,94.3304,94.3502,33354.0
2025-01-21 13:50:00,95.2,95.4,95.2,95.4,22270.0,94.3502,94.5484,94.3502,94.5484,22270.0
2025-01-21 14:00:00,95.4,95.49,95.34,95.48,35131.0,94.5484,94.6376,94.4889,94.6277,35131.0
2025-01-21 14:10:00,95.48,95.54,95.45,95.5,23757.0,94.6277,94.6872,94.598,94.6475,23757.0
2025-01-21 14:20:00,95.5,95.5,95.37,95.48,40790.0,94.6475,94.6475,94.5187,94.6277,40790.0
2025-01-21 14:30:00,95.48,95.51,95.34,95.36,53879.0,94.6277,94.6574,94.4889,94.5088,53879.0
2025-01-21 14:40:00,95.36,95.39,95.35,95.37,15167.0,94.5088,94.5385,94.4989,94.5187,15167.0
2025-01-21 14:50:00,95.38,95.48,95.37,95.48,17866.0,94.5286,94.6277,94.5187,94.6277,17866.0
2025-01-21 15:00:00,95.47,95.5,95.41,95.5,57915.0,94.6178,94.6475,94.5583,94.6475,57915.0
2025-01-21 15:10:00,95.49,95.58,95.48,95.55,37166.0,94.6376,94.7268,94.6277,94.6971,37166.0
2025-01-21 15:20:00,95.55,95.6,95.53,95.59,37326.0,94.6971,94.7466,94.6772,94.7367,37326.0
2025-01-21 15:30:00,95.59,95.59,95.37,95.43,89052.0,94.7367,94.7367,94.5187,94.5781,89052.0
2025-01-21 15:40:00,95.42,95.57,95.4,95.56,180424.0,94.5682,94.7169,94.5484,94.707,180424.0
2025-01-21 15:50:00,95.56,95.69,95.55,95.62,629005.0,94.707,94.8358,94.6971,94.7664,629005.0
2025-01-22 09:30:00,95.49,95.49,94.47,94.77,255206.0,94.6376,94.6376,93.6267,93.924,255206.0
2025-01-22 09:40:00,94.78,94.86,94.72,94.72,78865.0,93.9339,94.0132,93.8745,93.8745,78865.0
2025-01-22 09:50:00,94.71,94.73,94.46,94.61,95259.0,93.8646,93.8844,93.6168,93.7655,95259.0
2025-01-22 10:00:00,94.63,94.72,94.51,94.65,119799.0,93.7853,93.8745,93.6663,93.8051,119799.0
2025-01-22 10:10:00,94.68,94.75,94.58,94.68,63165.0,93.8348,93.9042,93.7357,93.8348,63165.0
2025-01-22 10:20:00,94.67,94.75,94.6,94.6,46157.0,93.8249,93.9042,93.7555,93.7555,46157.0
2025-01-22 10:30:00,94.59,94.6,94.46,94.53,34790.0,93.7456,93.7555,93.6168,93.6862,34790.0
2025-01-22 10:40:00,94.54,94.57,94.34,94.37,65483.0,93.6961,93.7258,93.4979,93.5276,65483.0
2025-01-22 10:50:00,94.37,94.46,94.33,94.34,39371.0,93.5276,93.6168,93.488,93.4979,39371.0
2025-01-22 11:00:00,94.37,94.48,94.27,94.44,48251.0,93.5276,93.6366,93.4285,93.597,48251.0
2025-01-22 11:10:00,94.43,94.52,94.37,94.45,46612.0,93.5871,93.6763,93.5276,93.6069,46612.0
2025-01-22 11:20:00,94.45,94.5,94.41,94.46,23541.0,93.6069,93.6564,93.5672,93.6168,23541.0
2025-01-22 11:30:00,94.47,94.61,94.47,94.58,30380.0,93.6267,93.7655,93.6267,93.7357,30380.0
2025-01-22 11:40:00,94.58,94.6,94.5,94.55,45430.0,93.7357,93.7555,93.6564,93.706,45430.0
2025-01-22 11:50:00,94.56,94.63,94.39,94.39,41790.0,93.7159,93.7853,93.5474,93.5474,41790.0
2025-01-22 12:00:00,94.38,94.44,94.31,94.36,115127.0,93.5375,93.597,93.4681,93.5177,115127.0
2025-01-22 12:10:00,94.35,94.47,94.29,94.43,33007.0,93.5078,93.6267,93.4483,93.5871,33007.0
2025-01-22 12:20:00,94.42,94.43,94.2,94.2,96301.0,93.5772,93.5871,93.3591,93.3591,96301.0
2025-01-22 12:30:00,94.2,94.31,94.2,94.3,112868.0,93.3591,93.4681,93.3591,93.4582,112868.0
2025-01-22 12:40:00,94.3,94.3,94.14,94.15,100047.0,93.4582,93.4582,93.2997,93.3096,100047.0
2025-01-22 12:50:00,94.15,94.19,94.03,94.05,123249.0,93.3096,93.3492,93.1906,93.2105,123249.0
2025-01-22 13:00:00,94.05,94.08,94.03,94.05,20435.0,93.2105,93.2402,93.1906,93.2105,20435.0
2025-01-22 13:10:00,94.04,94.18,94.03,94.16,20852.0,93.2005,93.3393,93.1906,93.3195,20852.0
2025-01-22 13:20:00,94.17,94.25,94.16,94.19,37060.0,93.3294,93.4087,93.3195,93.3492,37060.0
2025-01-22 13:30:00,94.2,94.26,94.17,94.19,33598.0,93.3591,93.4186,93.3294,93.3492,33598.0
2025-01-22 13:40:00,94.19,94.24,94.17,94.21,17377.0,93.3492,93.3988,93.3294,93.369,17377.0
2025-01-22 13:50:00,94.23,94.24,94.14,94.15,40291.0,93.3888,93.3988,93.2997,93.3096,40291.0
2025-01-22 14:00:00,94.15,94.16,94.06,94.09,21016.0,93.3096,93.3195,93.2204,93.2501,21016.0
2025-01-22 14:10:00,94.09,94.14,94.08,94.13,19686.0,93.2501,93.2997,93.2402,93.2897,19686.0
2025-01-22 14:20:00,94.13,94.21,94.12,94.14,24001.0,93.2897,93.369,93.2798,93.2997,24001.0
2025-01-22 14:30:00,94.14,94.24,94.13,94.22,21029.0,93.2997,93.3988,93.2897,93.3789,21029.0
2025-01-22 14:40:00,94.22,94.3,94.2,94.28,29144.0,93.3789,93.4582,93.3591,93.4384,29144.0
2025-01-22 14:50:00,94.29,94.3,94.23,94.25,14960.0,93.4483,93.4582,93.3888,93.4087,14960.0
2025-01-22 15:00:00,94.25,94.29,94.24,94.26,35723.0,93.4087,93.4483,93.3988,93.4186,35723.0
2025-01-22 15:10:00,94.26,94.28,94.18,94.18,70833.0,93.4186,93.4384,93.3393,93.3393,70833.0
2025-01-22 15:20:00,94.18,94.18,94.1,94.16,63057.0,93.3393,93.3393,93.26,93.3195,63057.0
2025-01-22 15:30:00,94.15,94.27,94.14,94.26,83284.0,93.3096,93.4285,93.2997,93.4186,83284.0
2025-01-22 15:40:00,94.26,94.26,94.03,94.05,40531.0,93.4186,93.4186,93.1906,93.2105,40531.0
2025-01-22 15:50:00,94.04,94.12,93.87,93.97,767728.0,93.2005,93.2798,93.0321,93.1312,767728.0
2025-01-23 09:30:00,94.28,94.28,93.61,93.61,144088.0,93.4384,93.4384,92.7744,92.7744,144088.0
2025-01-23 09:40:00,93.6,93.74,93.5,93.63,99175.0,92.7645,92.9032,92.6654,92.7942,99175.0
2025-01-23 09:50:00,93.6,93.69,93.52,93.62,57879.0,92.7645,92.8537,92.6852,92.7843,57879.0
2025-01-23 10:00:00,93.63,93.63,93.38,93.4,114619.0,92.7942,92.7942,92.5464,92.5663,114619.0
2025-01-23 10:10:00,93.41,93.5,93.37,93.41,39118.0,92.5762,92.6654,92.5365,92.5762,39118.0
2025-01-23 10:20:00,93.41,93.41,93.24,93.26,79970.0,92.5762,92.5762,92.4077,92.4275,79970.0
2025-01-23 10:30:00,93.26,93.41,93.26,93.41,78270.0,92.4275,92.5762,92.4275,92.5762,78270.0
2025-01-23 10:40:00,93.38,93.62,93.36,93.6,32629.0,92.5464,92.7843,92.5266,92.7645,32629.0
2025-01-23 10:50:00,93.61,93.8,93.61,93.8,24688.0,92.7744,92.9627,92.7744,92.9627,24688.0
2025-01-23 11:00:00,93.81,94.07,93.8,94.01,62965.0,92.9726,93.2303,92.9627,93.1708,62965.0
2025-01-23 11:10:00,94.01,94.15,93.93,94.15,192315.0,93.1708,93.3096,93.0915,93.3096,192315.0
2025-01-23 11:20:00,94.15,94.3,94.12,94.16,89881.0,93.3096,93.4582,93.2798,93.3195,89881.0
2025-01-23 11:30:00,94.19,94.24,94.14,94.22,15115.0,93.3492,93.3988,93.2997,93.3789,15115.0
2025-01-23 11:40:00,94.21,94.31,94.19,94.23,72547.0,93.369,93.4681,93.3492,93.3888,72547.0
2025-01-23 11:50:00,94.23,94.26,94.1,94.11,17090.0,93.3888,93.4186,93.26,93.2699,17090.0
2025-01-23 12:00:00,94.1,94.25,94.09,94.18,22836.0,93.26,93.4087,93.2501,93.3393,22836.0
2025-01-23 12:10:00,94.18,94.3,94.16,94.25,156958.0,93.3393,93.4582,93.3195,93.4087,156958.0
2025-01-23 12:20:00,94.25,94.26,94.17,94.19,13747.0,93.4087,93.4186,93.3294,93.3492,13747.0
2025-01-23 12:30:00,94.2,94.23,94.12,94.18,40436.0,93.3591,93.3888,93.2798,93.3393,40436.0
2025-01-23 12:40:00,94.17,94.3,94.14,94.24,23337.0,93.3294,93.4582,93.2997,93.3988,23337.0
2025-01-23 12:50:00,94.27,94.32,94.19,94.19,22885.0,93.4285,93.478,93.3492,93.3492,22885.0
2025-01-23 13:00:00,94.2,94.23,94.16,94.22,17600.0,93.3591,93.3888,93.3195,93.3789,17600.0
2025-01-23 13:10:00,94.22,94.31,94.21,94.29,49722.0,93.3789,93.4681,93.369,93.4483,49722.0
2025-01-23 13:20:00,94.29,94.31,94.2,94.25,50732.0,93.4483,93.4681,93.3591,93.4087,50732.0
2025-01-23 13:30:00,94.25,94.29,94.2,94.22,13958.0,93.4087,93.4483,93.3591,93.3789,13958.0
2025-01-23 13:40:00,94.23,94.26,94.2,94.25,12967.0,93.3888,93.4186,93.3591,93.4087,12967.0
2025-01-23 13:50:00,94.24,94.31,94.22,94.27,19394.0,93.3988,93.4681,93.3789,93.4285,19394.0
2025-01-23 14:00:00,94.26,94.32,94.23,94.31,19923.0,93.4186,93.478,93.3888,93.4681,19923.0
2025-01-23 14:10:00,94.32,94.36,94.3,94.33,18321.0,93.478,93.5177,93.4582,93.488,18321.0
2025-01-23 14:20:00,94.32,94.38,94.31,94.33,18740.0,93.478,93.5375,93.4681,93.488,18740.0
2025-01-23 14:30:00,94.32,94.38,94.3,94.33,23721.0,93.478,93.5375,93.4582,93.488,23721.0
2025-01-23 14:40:00,94.32,94.4,94.3,94.37,31445.0,93.478,93.5573,93.4582,93.5276,31445.0
2025-01-23 14:50:00,94.37,94.41,94.3,94.31,35343.0,93.5276,93.5672,93.4582,93.4681,35343.0
2025-01-23 15:00:00,94.3,94.38,94.27,94.37,40965.0,93.4582,93.5375,93.4285,93.5276,40965.0
2025-01-23 15:10:00,94.37,94.47,94.37,94.47,36662.0,93.5276,93.6267,93.5276,93.6267,36662.0
2025-01-23 15:20:00,94.48,94.54,94.42,94.48,41262.0,93.6366,93.6961,93.5772,93.6366,41262.0
2025-01-23 15:30:00,94.48,94.52,94.39,94.4,56696.0,93.6366,93.6763,93.5474,93.5573,56696.0
2025-01-23 15:40:00,94.39,94.53,94.39,94.47,59029.0,93.5474,93.6862,93.5474,93.6267,59029.0
2025-01-23 15:50:00,94.46,94.67,94.46,94.65,563933.0,93.6168,93.8249,93.6168,93.8051,563933.0
2025-01-24 09:30:00,94.42,94.7,94.29,94.65,112968.0,93.5772,93.8547,93.4483,93.8051,112968.0
2025-01-24 09:40:00,94.66,94.85,94.52,94.56,202229.0,93.815,94.0033,93.6763,93.7159,202229.0
2025-01-24 09:50:00,94.56,94.66,94.33,94.53,132501.0,93.7159,93.815,93.488,93.6862,132501.0
2025-01-24 10:00:00,94.54,94.74,94.51,94.71,206600.0,93.6961,93.8943,93.6663,93.8646,206600.0
2025-01-24 10:10:00,94.71,94.78,94.54,94.66,190911.0,93.8646,93.9339,93.6961,93.815,190911.0
2025-01-24 10:20:00,94.68,94.7,94.59,94.69,99950.0,93.8348,93.8547,93.7456,93.8447,99950.0
2025-01-24 10:30:00,94.68,94.69,94.62,94.69,143497.0,93.8348,93.8447,93.7754,93.8447,143497.0
2025-01-24 10:40:00,94.68,95.03,94.66,95.02,85797.0,93.8348,94.1817,93.815,94.1718,85797.0
2025-01-24 10:50:00,95.02,95.22,95.01,95.18,78096.0,94.1718,94.37,94.1619,94.3304,78096.0
2025-01-24 11:00:00,95.17,95.23,95.14,95.15,38325.0,94.3205,94.3799,94.2907,94.3006,38325.0
2025-01-24 11:10:00,95.16,95.26,95.14,95.19,39094.0,94.3105,94.4097,94.2907,94.3403,39094.0
2025-01-24 11:20:00,95.19,95.25,95.16,95.23,27879.0,94.3403,94.3997,94.3105,94.3799,27879.0
2025-01-24 11:30:00,95.23,95.3,95.21,95.28,26417.0,94.3799,94.4493,94.3601,94.4295,26417.0
2025-01-24 11:40:00,95.29,95.36,95.26,95.35,21229.0,94.4394,94.5088,94.4097,94.4989,21229.0
2025-01-24 11:50:00,95.36,95.44,95.34,95.36,44384.0,94.5088,94.588,94.4889,94.5088,44384.0
2025-01-24 12:00:00,95.36,95.46,95.33,95.43,15343.0,94.5088,94.6079,94.479,94.5781,15343.0
2025-01-24 12:10:00,95.45,95.5,95.39,95.39,53518.0,94.598,94.6475,94.5385,94.5385,53518.0
2025-01-24 12:20:00,95.39,95.53,95.38,95.42,117592.0,94.5385,94.6772,94.5286,94.5682,117592.0
2025-01-24 12:30:00,95.42,95.46,95.38,95.42,29377.0,94.5682,94.6079,94.5286,94.5682,29377.0
2025-01-24 12:40:00,95.41,95.45,95.36,95.4,41712.0,94.5583,94.598,94.5088,94.5484,41712.0
2025-01-24 12:50:00,95.4,95.41,95.32,95.34,44309.0,94.5484,94.5583,94.4691,94.4889,44309.0
2025-01-24 13:00:00,95.34,95.38,95.31,95.37,23508.0,94.4889,94.5286,94.4592,94.5187,23508.0
2025-01-24 13:10:00,95.37,95.39,95.32,95.35,41927.0,94.5187,94.5385,94.4691,94.4989,41927.0
2025-01-24 13:20:00,95.35,95.42,95.33,95.41,21316.0,94.4989,94.5682,94.479,94.5583,21316.0
2025-01-24 13:30:00,95.4,95.42,95.34,95.39,20103.0,94.5484,94.5682,94.4889,94.5385,20103.0
2025-01-24 13:40:00,95.39,95.4,95.25,95.25,58121.0,94.5385,94.5484,94.3997,94.3997,58121.0
2025-01-24 13:50:00,95.25,95.29,95.21,95.22,68449.0,94.3997,94.4394,94.3601,94.37,68449.0
2025-01-24 14:00:00,95.2,95.22,95.12,95.16,55067.0,94.3502,94.37,94.2709,94.3105,55067.0
2025-01-24 14:10:00,95.17,95.23,95.12,95.17,41349.0,94.3205,94.3799,94.2709,94.3205,41349.0
2025-01-24 14:20:00,95.17,95.26,95.15,95.19,21702.0,94.3205,94.4097,94.3006,94.3403,21702.0
2025-01-24 14:30:00,95.19,95.24,95.18,95.2,34930.0,94.3403,94.3898,94.3304,94.3502,34930.0
2025-01-24 14:40:00,95.2,95.26,95.17,95.19,36334.0,94.3502,94.4097,94.3205,94.3403,36334.0
2025-01-24 14:50:00,95.19,95.26,95.18,95.22,36249.0,94.3403,94.4097,94.3304,94.37,36249.0
2025-01-24 15:00:00,95.21,95.31,95.21,95.26,30289.0,94.3601,94.4592,94.3601,94.4097,30289.0
2025-01-24 15:10:00,95.25,95.26,95.21,95.23,30062.0,94.3997,94.4097,94.3601,94.3799,30062.0
2025-01-24 15:20:00,95.23,95.24,95.11,95.13,30354.0,94.3799,94.3898,94.261,94.2808,30354.0
2025-01-24 15:30:00,95.14,95.15,94.99,95.0,33435.0,94.2907,94.3006,94.1421,94.152,33435.0
2025-01-24 15:40:00,94.99,95.07,94.92,94.97,72276.0,94.1421,94.2214,94.0727,94.1222,72276.0
2025-01-24 15:50:00,94.97,95.0,94.89,94.94,555400.0,94.1222,94.152,94.043,94.0925,555400.0
2025-01-27 09:30:00,94.81,95.81,94.81,95.73,783710.0,93.9637,94.9547,93.9637,94.8755,783710.0
2025-01-27 09:40:00,95.73,96.03,95.56,95.67,1000957.0,94.8755,95.1728,94.707,94.816,1000957.0
2025-01-27 09:50:00,95.67,95.71,95.45,95.64,753900.0,94.816,94.8556,94.598,94.7863,753900.0
2025-01-27 10:00:00,95.63,95.68,95.36,95.46,237419.0,94.7764,94.8259,94.5088,94.6079,237419.0
2025-01-27 10:10:00,95.47,95.59,95.29,95.56,154130.0,94.6178,94.7367,94.4394,94.707,154130.0
2025-01-27 10:20:00,95.56,95.67,95.44,95.44,156293.0,94.707,94.816,94.588,94.588,156293.0
2025-01-27 10:30:00,95.42,95.49,95.34,95.34,111813.0,94.5682,94.6376,94.4889,94.4889,111813.0
2025-01-27 10:40:00,95.34,95.34,95.11,95.15,145769.0,94.4889,94.4889,94.261,94.3006,145769.0
2025-01-27 10:50:00,95.14,95.16,95.07,95.12,101434.0,94.2907,94.3105,94.2214,94.2709,101434.0
2025-01-27 11:00:00,95.11,95.17,94.93,94.98,119130.0,94.261,94.3205,94.0826,94.1322,119130.0
2025-01-27 11:10:00,94.98,95.09,94.88,95.09,332261.0,94.1322,94.2412,94.033,94.2412,332261.0
2025-01-27 11:20:00,95.1,95.24,95.08,95.22,187981.0,94.2511,94.3898,94.2313,94.37,187981.0
2025-01-27 11:30:00,95.22,95.3,95.07,95.22,80127.0,94.37,94.4493,94.2214,94.37,80127.0
2025-01-27 11:40:00,95.21,95.33,95.19,95.26,127066.0,94.3601,94.479,94.3403,94.4097,127066.0
2025-01-27 11:50:00,95.27,95.46,95.26,95.41,82289.0,94.4196,94.6079,94.4097,94.5583,82289.0
2025-01-27 12:00:00,95.41,95.44,95.26,95.31,72028.0,94.5583,94.588,94.4097,94.4592,72028.0
2025-01-27 12:10:00,95.32,95.41,95.32,95.34,77480.0,94.4691,94.5583,94.4691,94.4889,77480.0
2025-01-27 12:20:00,95.35,95.6,95.34,95.59,135544.0,94.4989,94.7466,94.4889,94.7367,135544.0
2025-01-27 12:30:00,95.58,95.72,95.57,95.68,64068.0,94.7268,94.8655,94.7169,94.8259,64068.0
2025-01-27 12:40:00,95.68,95.74,95.58,95.61,51044.0,94.8259,94.8854,94.7268,94.7565,51044.0
2025-01-27 12:50:00,95.61,95.65,95.55,95.61,54522.0,94.7565,94.7962,94.6971,94.7565,54522.0
2025-01-27 13:00:00,95.61,95.76,95.57,95.58,73829.0,94.7565,94.9052,94.7169,94.7268,73829.0
2025-01-27 13:10:00,95.58,95.67,95.56,95.65,96435.0,94.7268,94.816,94.707,94.7962,96435.0
2025-01-27 13:20:00,95.65,95.8,95.64,95.76,56605.0,94.7962,94.9448,94.7863,94.9052,56605.0
2025-01-27 13:30:00,95.75,95.81,95.64,95.66,85795.0,94.8953,94.9547,94.7863,94.8061,85795.0
2025-01-27 13:40:00,95.68,95.77,95.61,95.62,69248.0,94.8259,94.9151,94.7565,94.7664,69248.0
2025-01-27 13:50:00,95.61,95.66,95.55,95.59,53742.0,94.7565,94.8061,94.6971,94.7367,53742.0
2025-01-27 14:00:00,95.6,95.63,95.5,95.56,62813.0,94.7466,94.7764,94.6475,94.707,62813.0
2025-01-27 14:10:00,95.55,95.72,95.54,95.72,67653.0,94.6971,94.8655,94.6872,94.8655,67653.0
2025-01-27 14:20:00,95.71,95.83,95.71,95.81,76311.0,94.8556,94.9746,94.8556,94.9547,76311.0
2025-01-27 14:30:00,95.81,95.97,95.75,95.96,97619.0,94.9547,95.1133,94.8953,95.1034,97619.0
2025-01-27 14:40:00,95.95,96.07,95.93,96.05,40091.0,95.0935,95.2124,95.0737,95.1926,40091.0
2025-01-27 14:50:00,96.05,96.05,95.91,95.92,48198.0,95.1926,95.1926,95.0539,95.0638,48198.0
2025-01-27 15:00:00,95.92,95.94,95.74,95.75,89040.0,95.0638,95.0836,94.8854,94.8953,89040.0
2025-01-27 15:10:00,95.76,95.91,95.74,95.91,99455.0,94.9052,95.0539,94.8854,95.0539,99455.0
2025-01-27 15:20:00,95.92,96.04,95.9,95.91,126805.0,95.0638,95.1827,95.0439,95.0539,126805.0
2025-01-27 15:30:00,95.92,95.95,95.72,95.76,76267.0,95.0638,95.0935,94.8655,94.9052,76267.0
2025-01-27 15:40:00,95.76,95.92,95.76,95.9,212334.0,94.9052,95.0638,94.9052,95.0439,212334.0
2025-01-27 15:50:00,95.88,96.16,95.88,96.08,1051989.0,95.0241,95.3016,95.0241,95.2223,1051989.0
2025-01-28 09:30:00,95.73,95.77,95.49,95.56,179383.0,94.8755,94.9151,94.6376,94.707,179383.0
2025-01-28 09:40:00,95.57,95.76,95.44,95.48,137168.0,94.7169,94.9052,94.588,94.6277,137168.0
2025-01-28 09:50:00,95.51,95.58,95.35,95.49,103307.0,94.6574,94.7268,94.4989,94.6376,103307.0
2025-01-28 10:00:00,95.51,95.54,95.29,95.38,177439.0,94.6574,94.6872,94.4394,94.5286,177439.0
2025-01-28 10:10:00,95.38,95.38,95.16,95.28,83830.0,94.5286,94.5286,94.3105,94.4295,83830.0
2025-01-28 10:20:00,95.29,95.34,95.22,95.26,40304.0,94.4394,94.4889,94.37,94.4097,40304.0
2025-01-28 10:30:00,95.27,95.62,95.26,95.62,54099.0,94.4196,94.7664,94.4097,94.7664,54099.0
2025-01-28 10:40:00,95.62,95.74,95.59,95.67,253642.0,94.7664,94.8854,94.7367,94.816,253642.0
2025-01-28 10:50:00,95.68,95.71,95.52,95.56,29253.0,94.8259,94.8556,94.6673,94.707,29253.0
2025-01-28 11:00:00,95.56,95.62,95.46,95.48,41833.0,94.707,94.7664,94.6079,94.6277,41833.0
2025-01-28 11:10:00,95.48,95.48,95.27,95.28,39123.0,94.6277,94.6277,94.4196,94.4295,39123.0
2025-01-28 11:20:00,95.27,95.27,95.02,95.04,129485.0,94.4196,94.4196,94.1718,94.1916,129485.0
2025-01-28 11:30:00,95.04,95.05,94.96,94.97,40616.0,94.1916,94.2015,94.1123,94.1222,40616.0
2025-01-28 11:40:00,94.96,95.09,94.87,95.08,57082.0,94.1123,94.2412,94.0231,94.2313,57082.0
2025-01-28 11:50:00,95.09,95.1,94.96,95.05,47018.0,94.2412,94.2511,94.1123,94.2015,47018.0
2025-01-28 12:00:00,95.04,95.09,94.94,95.09,46562.0,94.1916,94.2412,94.0925,94.2412,46562.0
2025-01-28 12:10:00,95.09,95.11,94.98,95.03,47866.0,94.2412,94.261,94.1322,94.1817,47866.0
2025-01-28 12:20:00,95.03,95.03,94.9,94.94,47111.0,94.1817,94.1817,94.0529,94.0925,47111.0
2025-01-28 12:30:00,94.95,94.99,94.88,94.9,53721.0,94.1024,94.1421,94.033,94.0529,53721.0
2025-01-28 12:40:00,94.9,94.97,94.88,94.94,26446.0,94.0529,94.1222,94.033,94.0925,26446.0
2025-01-28 12:50:00,94.95,95.06,94.9,95.01,17443.0,94.1024,94.2114,94.0529,94.1619,17443.0
2025-01-28 13:00:00,95.01,95.08,95.0,95.03,57866.0,94.1619,94.2313,94.152,94.1817,57866.0
2025-01-28 13:10:00,95.04,95.15,95.04,95.14,19330.0,94.1916,94.3006,94.1916,94.2907,19330.0
2025-01-28 13:20:00,95.13,95.15,95.06,95.09,31323.0,94.2808,94.3006,94.2114,94.2412,31323.0
2025-01-28 13:30:00,95.09,95.15,95.04,95.04,25151.0,94.2412,94.3006,94.1916,94.1916,25151.0
2025-01-28 13:40:00,95.04,95.04,94.94,95.0,49904.0,94.1916,94.1916,94.0925,94.152,49904.0
2025-01-28 13:50:00,95.0,95.01,94.94,94.94,21899.0,94.152,94.1619,94.0925,94.0925,21899.0
2025-01-28 14:00:00,94.95,94.95,94.76,94.81,20648.0,94.1024,94.1024,93.9141,93.9637,20648.0
2025-01-28 14:10:00,94.8,94.8,94.68,94.75,31840.0,93.9538,93.9538,93.8348,93.9042,31840.0
2025-01-28 14:20:00,94.74,94.81,94.74,94.8,20546.0,93.8943,93.9637,93.8943,93.9538,20546.0
2025-01-28 14:30:00,94.8,94.89,94.78,94.79,32689.0,93.9538,94.043,93.9339,93.9439,32689.0
2025-01-28 14:40:00,94.81,94.9,94.8,94.86,65275.0,93.9637,94.0529,93.9538,94.0132,65275.0
2025-01-28 14:50:00,94.86,94.89,94.83,94.88,32454.0,94.0132,94.043,93.9835,94.033,32454.0
2025-01-28 15:00:00,94.88,95.05,94.86,95.04,57218.0,94.033,94.2015,94.0132,94.1916,57218.0
2025-01-28 15:10:00,95.03,95.09,95.02,95.09,24312.0,94.1817,94.2412,94.1718,94.2412,24312.0
2025-01-28 15:20:00,95.09,95.13,95.04,95.1,34069.0,94.2412,94.2808,94.1916,94.2511,34069.0
2025-01-28 15:30:00,95.09,95.1,94.93,94.94,40308.0,94.2412,94.2511,94.0826,94.0925,40308.0
2025-01-28 15:40:00,94.93,95.04,94.9,95.02,78493.0,94.0826,94.1916,94.0529,94.1718,78493.0
2025-01-28 15:50:00,95.02,95.13,94.89,94.96,861606.0,94.1718,94.2808,94.043,94.1123,861606.0
2025-01-29 09:30:00,95.08,95.24,94.89,95.14,360139.0,94.2313,94.3898,94.043,94.2907,360139.0
2025-01-29 09:40:00,95.13,95.16,94.91,94.93,83366.0,94.2808,94.3105,94.0628,94.0826,83366.0
2025-01-29 09:50:00,94.93,95.09,94.9,95.02,54163.0,94.0826,94.2412,94.0529,94.1718,54163.0
2025-01-29 10:00:00,95.04,95.16,94.99,95.09,45792.0,94.1916,94.3105,94.1421,94.2412,45792.0
2025-01-29 10:10:00,95.1,95.1,94.83,94.85,51525.0,94.2511,94.2511,93.9835,94.0033,51525.0
2025-01-29 10:20:00,94.84,95.03,94.8,94.8,25198.0,93.9934,94.1817,93.9538,93.9538,25198.0
2025-01-29 10:30:00,94.8,94.9,94.76,94.87,54144.0,93.9538,94.0529,93.9141,94.0231,54144.0
2025-01-29 10:40:00,94.89,94.95,94.64,94.64,23225.0,94.043,94.1024,93.7952,93.7952,23225.0
2025-01-29 10:50:00,94.64,94.69,94.56,94.58,45526.0,93.7952,93.8447,93.7159,93.7357,45526.0
2025-01-29 11:00:00,94.58,94.6,94.51,94.57,91513.0,93.7357,93.7555,93.6663,93.7258,91513.0
2025-01-29 11:10:00,94.59,94.62,94.43,94.43,27129.0,93.7456,93.7754,93.5871,93.5871,27129.0
2025-01-29 11:20:00,94.43,94.49,94.34,94.38,27943.0,93.5871,93.6465,93.4979,93.5375,27943.0
2025-01-29 11:30:00,94.37,94.48,94.36,94.4,34024.0,93.5276,93.6366,93.5177,93.5573,34024.0
2025-01-29 11:40:00,94.4,94.49,94.37,94.39,49797.0,93.5573,93.6465,93.5276,93.5474,49797.0
2025-01-29 11:50:00,94.4,94.45,94.21,94.23,39459.0,93.5573,93.6069,93.369,93.3888,39459.0
2025-01-29 12:00:00,94.23,94.31,94.2,94.25,13674.0,93.3888,93.4681,93.3591,93.4087,13674.0
2025-01-29 12:10:00,94.24,94.35,94.2,94.34,56355.0,93.3988,93.5078,93.3591,93.4979,56355.0
2025-01-29 12:20:00,94.34,94.4,94.32,94.34,50700.0,93.4979,93.5573,93.478,93.4979,50700.0
2025-01-29 12:30:00,94.34,94.4,94.31,94.34,72370.0,93.4979,93.5573,93.4681,93.4979,72370.0
2025-01-29 12:40:00,94.33,94.36,94.29,94.34,57677.0,93.488,93.5177,93.4483,93.4979,57677.0
2025-01-29 12:50:00,94.33,94.42,94.31,94.39,64778.0,93.488,93.5772,93.4681,93.5474,64778.0
2025-01-29 13:00:00,94.39,94.42,94.23,94.41,81446.0,93.5474,93.5772,93.3888,93.5672,81446.0
2025-01-29 13:10:00,94.42,94.44,94.35,94.37,28790.0,93.5772,93.597,93.5078,93.5276,28790.0
2025-01-29 13:20:00,94.37,94.44,94.33,94.44,32698.0,93.5276,93.597,93.488,93.597,32698.0
2025-01-29 13:30:00,94.44,94.46,94.34,94.36,28548.0,93.597,93.6168,93.4979,93.5177,28548.0
2025-01-29 13:40:00,94.36,94.37,94.26,94.36,13718.0,93.5177,93.5276,93.4186,93.5177,13718.0
2025-01-29 13:50:00,94.35,94.35,94.29,94.29,18636.0,93.5078,93.5078,93.4483,93.4483,18636.0
2025-01-29 14:00:00,94.28,94.28,93.61,93.64,194136.0,93.4384,93.4384,92.7744,92.8041,194136.0
2025-01-29 14:10:00,93.63,93.63,93.4,93.48,195371.0,92.7942,92.7942,92.5663,92.6455,195371.0
2025-01-29 14:20:00,93.49,93.51,93.34,93.43,108649.0,92.6555,92.6753,92.5068,92.596,108649.0
2025-01-29 14:30:00,93.42,93.79,93.4,93.77,162594.0,92.5861,92.9528,92.5663,92.933,162594.0
2025-01-29 14:40:00,93.77,94.09,93.75,93.92,161149.0,92.933,93.2501,92.9131,93.0816,161149.0
2025-01-29 14:50:00,93.91,94.12,93.76,93.86,112214.0,93.0717,93.2798,92.923,93.0222,112214.0
2025-01-29 15:00:00,93.83,93.88,93.62,93.83,131963.0,92.9924,93.042,92.7843,92.9924,131963.0
2025-01-29 15:10:00,93.83,94.03,93.65,93.83,167704.0,92.9924,93.1906,92.814,92.9924,167704.0
2025-01-29 15:20:00,93.82,94.23,93.82,94.08,138362.0,92.9825,93.3888,92.9825,93.2402,138362.0
2025-01-29 15:30:00,94.08,94.21,93.85,93.86,166474.0,93.2402,93.369,93.0122,93.0222,166474.0
2025-01-29 15:40:00,93.9,94.07,93.85,93.94,92683.0,93.0618,93.2303,93.0122,93.1014,92683.0
2025-01-29 15:50:00,93.93,94.03,93.73,93.75,504113.0,93.0915,93.1906,92.8933,92.9131,504113.0
2025-01-30 09:30:00,95.14,95.23,94.82,95.05,157758.0,94.2907,94.3799,93.9736,94.2015,157758.0
2025-01-30 09:40:00,95.07,95.1,94.76,94.78,135398.0,94.2214,94.2511,93.9141,93.9339,135398.0
2025-01-30 09:50:00,94.78,95.1,94.74,95.02,209990.0,93.9339,94.2511,93.8943,94.1718,209990.0
2025-01-30 10:00:00,95.03,95.22,94.98,95.11,188731.0,94.1817,94.37,94.1322,94.261,188731.0
2025-01-30 10:10:00,95.1,95.38,95.04,95.37,135159.0,94.2511,94.5286,94.1916,94.5187,135159.0
2025-01-30 10:20:00,95.36,95.42,95.25,95.25,74990.0,94.5088,94.5682,94.3997,94.3997,74990.0
2025-01-30 10:30:00,95.25,95.44,95.19,95.35,49303.0,94.3997,94.588,94.3403,94.4989,49303.0
2025-01-30 10:40:00,95.35,95.52,95.35,95.48,95398.0,94.4989,94.6673,94.4989,94.6277,95398.0
2025-01-30 10:50:00,95.48,95.5,95.29,95.4,58602.0,94.6277,94.6475,94.4394,94.5484,58602.0
2025-01-30 11:00:00,95.41,95.53,95.41,95.44,44953.0,94.5583,94.6772,94.5583,94.588,44953.0
2025-01-30 11:10:00,95.45,95.53,95.28,95.28,86306.0,94.598,94.6772,94.4295,94.4295,86306.0
2025-01-30 11:20:00,95.28,95.4,95.23,95.39,67296.0,94.4295,94.5484,94.3799,94.5385,67296.0
2025-01-30 11:30:00,95.38,95.44,95.33,95.44,52639.0,94.5286,94.588,94.479,94.588,52639.0
2025-01-30 11:40:00,95.45,95.47,95.36,95.4,51678.0,94.598,94.6178,94.5088,94.5484,51678.0
2025-01-30 11:50:00,95.4,95.44,95.3,95.33,46632.0,94.5484,94.588,94.4493,94.479,46632.0
2025-01-30 12:00:00,95.32,95.44,95.31,95.31,41021.0,94.4691,94.588,94.4592,94.4592,41021.0
2025-01-30 12:10:00,95.32,95.33,95.23,95.23,28023.0,94.4691,94.479,94.3799,94.3799,28023.0
2025-01-30 12:20:00,95.23,95.27,95.15,95.16,24235.0,94.3799,94.4196,94.3006,94.3105,24235.0
2025-01-30 12:30:00,95.16,95.26,95.15,95.25,34612.0,94.3105,94.4097,94.3006,94.3997,34612.0
2025-01-30 12:40:00,95.25,95.28,95.21,95.26,14137.0,94.3997,94.4295,94.3601,94.4097,14137.0
2025-01-30 12:50:00,95.27,95.37,95.27,95.34,24574.0,94.4196,94.5187,94.4196,94.4889,24574.0
2025-01-30 13:00:00,95.34,95.47,95.31,95.44,49740.0,94.4889,94.6178,94.4592,94.588,49740.0
2025-01-30 13:10:00,95.43,95.55,95.42,95.45,40209.0,94.5781,94.6971,94.5682,94.598,40209.0
2025-01-30 13:20:00,95.46,95.55,95.45,95.54,38072.0,94.6079,94.6971,94.598,94.6872,38072.0
2025-01-30 13:30:00,95.55,95.75,95.54,95.74,107335.0,94.6971,94.8953,94.6872,94.8854,107335.0
2025-01-30 13:40:00,95.74,95.75,95.65,95.69,88633.0,94.8854,94.8953,94.7962,94.8358,88633.0
2025-01-30 13:50:00,95.7,95.7,95.52,95.52,107883.0,94.8457,94.8457,94.6673,94.6673,107883.0
2025-01-30 14:00:00,95.52,95.54,95.42,95.44,47010.0,94.6673,94.6872,94.5682,94.588,47010.0
2025-01-30 14:10:00,95.43,95.52,95.4,95.43,24250.0,94.5781,94.6673,94.5484,94.5781,24250.0
2025-01-30 14:20:00,95.42,95.49,95.38,95.45,93016.0,94.5682,94.6376,94.5286,94.598,93016.0
2025-01-30 14:30:00,95.46,95.47,95.4,95.41,44728.0,94.6079,94.6178,94.5484,94.5583,44728.0
2025-01-30 14:40:00,95.4,95.43,95.38,95.42,28754.0,94.5484,94.5781,94.5286,94.5682,28754.0
2025-01-30 14:50:00,95.43,95.44,95.35,95.39,70542.0,94.5781,94.588,94.4989,94.5385,70542.0
2025-01-30 15:00:00,95.38,95.39,95.26,95.3,48206.0,94.5286,94.5385,94.4097,94.4493,48206.0
2025-01-30 15:10:00,95.3,95.32,95.23,95.25,91138.0,94.4493,94.4691,94.3799,94.3997,91138.0
2025-01-30 15:20:00,95.25,95.37,95.24,95.29,76704.0,94.3997,94.5187,94.3898,94.4394,76704.0
2025-01-30 15:30:00,95.29,95.3,94.68,94.69,362000.0,94.4394,94.4493,93.8348,93.8447,362000.0
2025-01-30 15:40:00,94.68,94.69,94.18,94.67,343086.0,93.8348,93.8447,93.3393,93.8249,343086.0
2025-01-30 15:50:00,94.69,95.11,94.68,95.02,823849.0,93.8447,94.261,93.8348,94.1718,823849.0
2025-01-31 09:30:00,94.83,95.2,94.64,95.15,130481.0,93.9835,94.3502,93.7952,94.3006,130481.0
2025-01-31 09:40:00,95.17,95.4,95.16,95.33,34156.0,94.3205,94.5484,94.3105,94.479,34156.0
2025-01-31 09:50:00,95.32,95.48,95.28,95.36,88075.0,94.4691,94.6277,94.4295,94.5088,88075.0
2025-01-31 10:00:00,95.35,95.5,95.3,95.4,76838.0,94.4989,94.6475,94.4493,94.5484,76838.0
2025-01-31 10:10:00,95.42,95.5,95.39,95.45,34187.0,94.5682,94.6475,94.5385,94.598,34187.0
2025-01-31 10:20:00,95.44,95.69,95.41,95.63,64409.0,94.588,94.8358,94.5583,94.7764,64409.0
2025-01-31 10:30:00,95.65,95.71,95.6,95.69,55352.0,94.7962,94.8556,94.7466,94.8358,55352.0
2025-01-31 10:40:00,95.68,95.72,95.53,95.66,31821.0,94.8259,94.8655,94.6772,94.8061,31821.0
2025-01-31 10:50:00,95.64,95.69,95.52,95.58,19823.0,94.7863,94.8358,94.6673,94.7268,19823.0
2025-01-31 11:00:00,95.59,95.68,95.52,95.68,43851.0,94.7367,94.8259,94.6673,94.8259,43851.0
2025-01-31 11:10:00,95.68,95.72,95.57,95.6,40136.0,94.8259,94.8655,94.7169,94.7466,40136.0
2025-01-31 11:20:00,95.61,95.65,95.58,95.6,53748.0,94.7565,94.7962,94.7268,94.7466,53748.0
2025-01-31 11:30:00,95.61,95.68,95.58,95.68,20243.0,94.7565,94.8259,94.7268,94.8259,20243.0
2025-01-31 11:40:00,95.69,95.69,95.49,95.52,40033.0,94.8358,94.8358,94.6376,94.6673,40033.0
2025-01-31 11:50:00,95.51,95.53,95.46,95.47,26275.0,94.6574,94.6772,94.6079,94.6178,26275.0
2025-01-31 12:00:00,95.48,95.52,95.33,95.41,85290.0,94.6277,94.6673,94.479,94.5583,85290.0
2025-01-31 12:10:00,95.42,95.49,95.29,95.48,39026.0,94.5682,94.6376,94.4394,94.6277,39026.0
2025-01-31 12:20:00,95.5,95.57,95.5,95.52,48965.0,94.6475,94.7169,94.6475,94.6673,48965.0
2025-01-31 12:30:00,95.55,95.64,95.54,95.62,29899.0,94.6971,94.7863,94.6872,94.7664,29899.0
2025-01-31 12:40:00,95.62,95.65,95.54,95.55,23257.0,94.7664,94.7962,94.6872,94.6971,23257.0
2025-01-31 12:50:00,95.54,95.57,95.49,95.5,19284.0,94.6872,94.7169,94.6376,94.6475,19284.0
2025-01-31 13:00:00,95.51,95.55,95.49,95.52,13585.0,94.6574,94.6971,94.6376,94.6673,13585.0
2025-01-31 13:10:00,95.52,95.55,95.31,95.34,50009.0,94.6673,94.6971,94.4592,94.4889,50009.0
2025-01-31 13:20:00,95.31,95.37,95.04,95.07,62379.0,94.4592,94.5187,94.1916,94.2214,62379.0
2025-01-31 13:30:00,95.05,95.11,94.79,94.88,106022.0,94.2015,94.261,93.9439,94.033,106022.0
2025-01-31 13:40:00,94.89,95.05,94.88,95.03,40550.0,94.043,94.2015,94.033,94.1817,40550.0
2025-01-31 13:50:00,95.03,95.03,94.85,94.88,42032.0,94.1817,94.1817,94.0033,94.033,42032.0
2025-01-31 14:00:00,94.88,94.93,94.6,94.66,134716.0,94.033,94.0826,93.7555,93.815,134716.0
2025-01-31 14:10:00,94.67,94.8,94.62,94.67,95878.0,93.8249,93.9538,93.7754,93.8249,95878.0
2025-01-31 14:20:00,94.67,94.83,94.64,94.83,92560.0,93.8249,93.9835,93.7952,93.9835,92560.0
2025-01-31 14:30:00,94.83,94.95,94.78,94.8,74359.0,93.9835,94.1024,93.9339,93.9538,74359.0
2025-01-31 14:40:00,94.81,94.85,94.67,94.8,70687.0,93.9637,94.0033,93.8249,93.9538,70687.0
2025-01-31 14:50:00,94.79,94.94,94.75,94.86,105798.0,93.9439,94.0925,93.9042,94.0132,105798.0
2025-01-31 15:00:00,94.86,94.87,94.57,94.57,231623.0,94.0132,94.0231,93.7258,93.7258,231623.0
2025-01-31 15:10:00,94.57,94.73,94.55,94.7,87758.0,93.7258,93.8844,93.706,93.8547,87758.0
2025-01-31 15:20:00,94.69,94.71,94.58,94.62,221766.0,93.8447,93.8646,93.7357,93.7754,221766.0
2025-01-31 15:30:00,94.62,94.69,94.51,94.61,316970.0,93.7754,93.8447,93.6663,93.7655,316970.0
2025-01-31 15:40:00,94.63,94.86,94.59,94.86,72626.0,93.7853,94.0132,93.7456,94.0132,72626.0
2025-01-31 15:50:00,94.85,95.02,94.8,94.83,694169.0,94.0033,94.1718,93.9538,93.9835,694169.0
2025-02-03 09:30:00,93.83,94.03,93.44,93.62,350789.0,92.9924,93.1906,92.6059,92.7843,350789.0
2025-02-03 09:40:00,93.6,93.6,93.24,93.41,137269.0,92.7645,92.7645,92.4077,92.5762,137269.0
2025-02-03 09:50:00,93.39,93.39,93.13,93.19,64995.0,92.5563,92.5563,92.2987,92.3581,64995.0
2025-02-03 10:00:00,93.19,93.48,93.09,93.39,60249.0,92.3581,92.6455,92.259,92.5563,60249.0
2025-02-03 10:10:00,93.39,93.7,93.35,93.63,69573.0,92.5563,92.8636,92.5167,92.7942,69573.0
2025-02-03 10:20:00,93.63,94.74,93.6,94.66,175513.0,92.7942,93.8943,92.7645,93.815,175513.0
2025-02-03 10:30:00,94.7,94.7,94.35,94.56,183502.0,93.8547,93.8547,93.5078,93.7159,183502.0
2025-02-03 10:40:00,94.52,94.69,94.4,94.52,226692.0,93.6763,93.8447,93.5573,93.6763,226692.0
2025-02-03 10:50:00,94.52,94.66,94.43,94.49,73569.0,93.6763,93.815,93.5871,93.6465,73569.0
2025-02-03 11:00:00,94.46,94.61,94.27,94.57,271874.0,93.6168,93.7655,93.4285,93.7258,271874.0
2025-02-03 11:10:00,94.59,94.82,94.59,94.81,135402.0,93.7456,93.9736,93.7456,93.9637,135402.0
2025-02-03 11:20:00,94.83,94.91,94.75,94.81,44756.0,93.9835,94.0628,93.9042,93.9637,44756.0
2025-02-03 11:30:00,94.81,94.97,94.68,94.94,222206.0,93.9637,94.1222,93.8348,94.0925,222206.0
2025-02-03 11:40:00,94.94,94.95,94.67,94.73,97249.0,94.0925,94.1024,93.8249,93.8844,97249.0
2025-02-03 11:50:00,94.73,94.75,94.49,94.57,43257.0,93.8844,93.9042,93.6465,93.7258,43257.0
2025-02-03 12:00:00,94.55,94.58,94.37,94.45,117276.0,93.706,93.7357,93.5276,93.6069,117276.0
2025-02-03 12:10:00,94.45,94.49,94.35,94.44,51305.0,93.6069,93.6465,93.5078,93.597,51305.0
2025-02-03 12:20:00,94.48,94.76,94.48,94.63,60751.0,93.6366,93.9141,93.6366,93.7853,60751.0
2025-02-03 12:30:00,94.62,94.64,94.47,94.56,47401.0,93.7754,93.7952,93.6267,93.7159,47401.0
2025-02-03 12:40:00,94.55,94.58,94.43,94.45,49140.0,93.706,93.7357,93.5871,93.6069,49140.0
2025-02-03 12:50:00,94.45,94.64,94.34,94.52,187497.0,93.6069,93.7952,93.4979,93.6763,187497.0
2025-02-03 13:00:00,94.5,94.55,94.29,94.42,69299.0,93.6564,93.706,93.4483,93.5772,69299.0
2025-02-03 13:10:00,94.43,94.62,94.36,94.51,49809.0,93.5871,93.7754,93.5177,93.6663,49809.0
2025-02-03 13:20:00,94.48,94.6,94.48,94.52,28294.0,93.6366,93.7555,93.6366,93.6763,28294.0
2025-02-03 13:30:00,94.53,94.69,94.49,94.61,27473.0,93.6862,93.8447,93.6465,93.7655,27473.0
2025-02-03 13:40:00,94.61,94.63,94.47,94.62,56659.0,93.7655,93.7853,93.6267,93.7754,56659.0
2025-02-03 13:50:00,94.62,94.68,94.56,94.58,27363.0,93.7754,93.8348,93.7159,93.7357,27363.0
2025-02-03 14:00:00,94.56,94.73,94.56,94.71,19634.0,93.7159,93.8844,93.7159,93.8646,19634.0
2025-02-03 14:10:00,94.71,94.76,94.67,94.72,22145.0,93.8646,93.9141,93.8249,93.8745,22145.0
2025-02-03 14:20:00,94.71,94.77,94.67,94.67,30334.0,93.8646,93.924,93.8249,93.8249,30334.0
2025-02-03 14:30:00,94.68,94.78,94.68,94.71,23287.0,93.8348,93.9339,93.8348,93.8646,23287.0
2025-02-03 14:40:00,94.7,94.79,94.69,94.76,20722.0,93.8547,93.9439,93.8447,93.9141,20722.0
2025-02-03 14:50:00,94.77,94.77,94.61,94.66,36270.0,93.924,93.924,93.7655,93.815,36270.0
2025-02-03 15:00:00,94.66,94.74,94.63,94.68,51822.0,93.815,93.8943,93.7853,93.8348,51822.0
2025-02-03 15:10:00,94.68,94.71,94.59,94.66,94590.0,93.8348,93.8646,93.7456,93.815,94590.0
2025-02-03 15:20:00,94.67,94.68,94.55,94.55,80909.0,93.8249,93.8348,93.706,93.706,80909.0
2025-02-03 15:30:00,94.55,94.64,94.46,94.55,64125.0,93.706,93.7952,93.6168,93.706,64125.0
2025-02-03 15:40:00,94.56,94.58,94.46,94.57,145725.0,93.7159,93.7357,93.6168,93.7258,145725.0
2025-02-03 15:50:00,94.58,94.79,94.54,94.55,567197.0,93.7357,93.9439,93.6961,93.706,567197.0
2025-02-04 09:30:00,93.92,94.17,93.73,94.0,153336.0,93.0816,93.3294,92.8933,93.1609,153336.0
2025-02-04 09:40:00,93.98,94.0,93.67,93.7,58682.0,93.1411,93.1609,92.8338,92.8636,58682.0
2025-02-04 09:50:00,93.7,93.83,93.67,93.82,49203.0,92.8636,92.9924,92.8338,92.9825,49203.0
2025-02-04 10:00:00,93.8,94.17,93.8,94.15,135991.0,92.9627,93.3294,92.9627,93.3096,135991.0
2025-02-04 10:10:00,94.16,94.58,94.16,94.56,141227.0,93.3195,93.7357,93.3195,93.7159,141227.0
2025-02-04 10:20:00,94.57,94.62,94.19,94.2,42086.0,93.7258,93.7754,93.3492,93.3591,42086.0
2025-02-04 10:30:00,94.18,94.3,94.16,94.25,40596.0,93.3393,93.4582,93.3195,93.4087,40596.0
2025-02-04 10:40:00,94.24,94.28,94.14,94.28,23116.0,93.3988,93.4384,93.2997,93.4384,23116.0
2025-02-04 10:50:00,94.27,94.39,94.26,94.27,42926.0,93.4285,93.5474,93.4186,93.4285,42926.0
2025-02-04 11:00:00,94.28,94.5,94.28,94.5,29609.0,93.4384,93.6564,93.4384,93.6564,29609.0
2025-02-04 11:10:00,94.51,94.55,94.46,94.5,42454.0,93.6663,93.706,93.6168,93.6564,42454.0
2025-02-04 11:20:00,94.49,94.7,94.48,94.68,82952.0,93.6465,93.8547,93.6366,93.8348,82952.0
2025-02-04 11:30:00,94.67,94.71,94.62,94.66,21756.0,93.8249,93.8646,93.7754,93.815,21756.0
2025-02-04 11:40:00,94.66,94.7,94.62,94.62,34739.0,93.815,93.8547,93.7754,93.7754,34739.0
2025-02-04 11:50:00,94.64,94.69,94.6,94.68,28723.0,93.7952,93.8447,93.7555,93.8348,28723.0
2025-02-04 12:00:00,94.67,94.87,94.67,94.86,23612.0,93.8249,94.0231,93.8249,94.0132,23612.0
2025-02-04 12:10:00,94.87,94.87,94.63,94.66,37585.0,94.0231,94.0231,93.7853,93.815,37585.0
2025-02-04 12:20:00,94.68,94.68,94.59,94.59,19266.0,93.8348,93.8348,93.7456,93.7456,19266.0
2025-02-04 12:30:00,94.61,94.72,94.58,94.64,64967.0,93.7655,93.8745,93.7357,93.7952,64967.0
2025-02-04 12:40:00,94.64,94.75,94.61,94.72,76991.0,93.7952,93.9042,93.7655,93.8745,76991.0
2025-02-04 12:50:00,94.72,94.75,94.66,94.71,79459.0,93.8745,93.9042,93.815,93.8646,79459.0
2025-02-04 13:00:00,94.71,94.73,94.6,94.62,14469.0,93.8646,93.8844,93.7555,93.7754,14469.0
2025-02-04 13:10:00,94.62,94.67,94.58,94.62,36151.0,93.7754,93.8249,93.7357,93.7754,36151.0
2025-02-04 13:20:00,94.62,94.62,94.53,94.55,20825.0,93.7754,93.7754,93.6862,93.706,20825.0
2025-02-04 13:30:00,94.54,94.55,94.34,94.34,23528.0,93.6961,93.706,93.4979,93.4979,23528.0
2025-02-04 13:40:00,94.35,94.37,94.3,94.31,56471.0,93.5078,93.5276,93.4582,93.4681,56471.0
2025-02-04 13:50:00,94.31,94.38,94.3,94.31,33780.0,93.4681,93.5375,93.4582,93.4681,33780.0
2025-02-04 14:00:00,94.31,94.51,94.31,94.5,34171.0,93.4681,93.6663,93.4681,93.6564,34171.0
2025-02-04 14:10:00,94.5,94.58,94.48,94.54,41527.0,93.6564,93.7357,93.6366,93.6961,41527.0
2025-02-04 14:20:00,94.55,94.69,94.54,94.66,21114.0,93.706,93.8447,93.6961,93.815,21114.0
2025-02-04 14:30:00,94.68,94.77,94.65,94.66,40751.0,93.8348,93.924,93.8051,93.815,40751.0
2025-02-04 14:40:00,94.67,94.71,94.58,94.61,36955.0,93.8249,93.8646,93.7357,93.7655,36955.0
2025-02-04 14:50:00,94.6,94.7,94.54,94.61,65517.0,93.7555,93.8547,93.6961,93.7655,65517.0
2025-02-04 15:00:00,94.61,94.61,94.51,94.56,27625.0,93.7655,93.7655,93.6663,93.7159,27625.0
2025-02-04 15:10:00,94.57,94.64,94.54,94.61,42650.0,93.7258,93.7952,93.6961,93.7655,42650.0
2025-02-04 15:20:00,94.6,94.6,94.49,94.51,23271.0,93.7555,93.7555,93.6465,93.6663,23271.0
2025-02-04 15:30:00,94.5,94.75,94.5,94.74,37224.0,93.6564,93.9042,93.6564,93.8943,37224.0
2025-02-04 15:40:00,94.74,94.76,94.7,94.73,90882.0,93.8943,93.9141,93.8547,93.8844,90882.0
2025-02-04 15:50:00,94.73,94.77,94.62,94.64,421640.0,93.8844,93.924,93.7754,93.7952,421640.0
2025-02-05 09:30:00,95.66,95.66,95.18,95.41,305031.0,94.8061,94.8061,94.3304,94.5583,305031.0
2025-02-05 09:40:00,95.42,95.53,94.96,95.02,112396.0,94.5682,94.6772,94.1123,94.1718,112396.0
2025-02-05 09:50:00,95.02,95.03,94.74,94.93,46948.0,94.1718,94.1817,93.8943,94.0826,46948.0
2025-02-05 10:00:00,94.97,95.31,94.92,95.27,164270.0,94.1222,94.4592,94.0727,94.4196,164270.0
2025-02-05 10:10:00,95.27,95.4,95.18,95.32,28354.0,94.4196,94.5484,94.3304,94.4691,28354.0
2025-02-05 10:20:00,95.32,95.46,95.26,95.45,49788.0,94.4691,94.6079,94.4097,94.598,49788.0
2025-02-05 10:30:00,95.45,95.49,95.39,95.42,35729.0,94.598,94.6376,94.5385,94.5682,35729.0
2025-02-05 10:40:00,95.42,95.45,95.29,95.37,374228.0,94.5682,94.598,94.4394,94.5187,374228.0
2025-02-05 10:50:00,95.36,95.42,95.3,95.41,35068.0,94.5088,94.5682,94.4493,94.5583,35068.0
2025-02-05 11:00:00,95.41,95.46,95.4,95.45,11000.0,94.5583,94.6079,94.5484,94.598,11000.0
2025-02-05 11:10:00,95.45,95.55,95.4,95.55,27610.0,94.598,94.6971,94.5484,94.6971,27610.0
2025-02-05 11:20:00,95.56,95.79,95.56,95.74,107038.0,94.707,94.9349,94.707,94.8854,107038.0
2025-02-05 11:30:00,95.76,95.87,95.73,95.79,40321.0,94.9052,95.0142,94.8755,94.9349,40321.0
2025-02-05 11:40:00,95.81,95.86,95.74,95.85,71956.0,94.9547,95.0043,94.8854,94.9944,71956.0
2025-02-05 11:50:00,95.85,95.96,95.75,95.77,49121.0,94.9944,95.1034,94.8953,94.9151,49121.0
2025-02-05 12:00:00,95.77,95.84,95.75,95.81,36791.0,94.9151,94.9845,94.8953,94.9547,36791.0
2025-02-05 12:10:00,95.82,95.95,95.77,95.91,26698.0,94.9647,95.0935,94.9151,95.0539,26698.0
2025-02-05 12:20:00,95.89,95.89,95.76,95.81,13210.0,95.034,95.034,94.9052,94.9547,13210.0
2025-02-05 12:30:00,95.81,95.83,95.77,95.8,17156.0,94.9547,94.9746,94.9151,94.9448,17156.0
2025-02-05 12:40:00,95.81,95.85,95.78,95.85,12882.0,94.9547,94.9944,94.925,94.9944,12882.0
2025-02-05 12:50:00,95.85,95.88,95.75,95.78,16878.0,94.9944,95.0241,94.8953,94.925,16878.0
2025-02-05 13:00:00,95.8,95.82,95.75,95.79,7085.0,94.9448,94.9647,94.8953,94.9349,7085.0
2025-02-05 13:10:00,95.79,95.83,95.79,95.82,8702.0,94.9349,94.9746,94.9349,94.9647,8702.0
2025-02-05 13:20:00,95.82,95.83,95.75,95.76,13346.0,94.9647,94.9746,94.8953,94.9052,13346.0
2025-02-05 13:30:00,95.76,95.97,95.76,95.97,30309.0,94.9052,95.1133,94.9052,95.1133,30309.0
2025-02-05 13:40:00,95.98,96.04,95.97,96.04,22840.0,95.1232,95.1827,95.1133,95.1827,22840.0
2025-02-05 13:50:00,96.04,96.06,95.96,95.96,39733.0,95.1827,95.2025,95.1034,95.1034,39733.0
2025-02-05 14:00:00,95.97,96.07,95.94,96.06,24270.0,95.1133,95.2124,95.0836,95.2025,24270.0
2025-02-05 14:10:00,96.04,96.09,96.01,96.09,22007.0,95.1827,95.2322,95.153,95.2322,22007.0
2025-02-05 14:20:00,96.09,96.22,96.09,96.22,86184.0,95.2322,95.3611,95.2322,95.3611,86184.0
2025-02-05 14:30:00,96.23,96.23,96.06,96.12,66834.0,95.371,95.371,95.2025,95.262,66834.0
2025-02-05 14:40:00,96.11,96.11,95.99,95.99,109397.0,95.2521,95.2521,95.1331,95.1331,109397.0
2025-02-05 14:50:00,96.0,96.06,95.98,96.03,26902.0,95.143,95.2025,95.1232,95.1728,26902.0
2025-02-05 15:00:00,96.02,96.04,95.91,96.01,26538.0,95.1629,95.1827,95.0539,95.153,26538.0
2025-02-05 15:10:00,96.0,96.04,95.94,95.99,40626.0,95.143,95.1827,95.0836,95.1331,40626.0
2025-02-05 15:20:00,95.98,96.05,95.94,95.97,35386.0,95.1232,95.1926,95.0836,95.1133,35386.0
2025-02-05 15:30:00,95.98,96.05,95.91,95.94,66442.0,95.1232,95.1926,95.0539,95.0836,66442.0
2025-02-05 15:40:00,95.94,96.09,95.89,96.04,229040.0,95.0836,95.2322,95.034,95.1827,229040.0
2025-02-05 15:50:00,96.04,96.11,95.93,96.01,806275.0,95.1827,95.2521,95.0737,95.153,806275.0
2025-02-06 09:30:00,96.39,96.54,96.12,96.14,105253.0,95.5296,95.6782,95.262,95.2818,105253.0
2025-02-06 09:40:00,96.13,96.32,96.11,96.12,58258.0,95.2719,95.4602,95.2521,95.262,58258.0
2025-02-06 09:50:00,96.12,96.15,95.97,96.02,34315.0,95.262,95.2917,95.1133,95.1629,34315.0
2025-02-06 10:00:00,96.05,96.17,96.02,96.09,51396.0,95.1926,95.3115,95.1629,95.2322,51396.0
2025-02-06 10:10:00,96.1,96.23,96.05,96.12,29648.0,95.2422,95.371,95.1926,95.262,29648.0
2025-02-06 10:20:00,96.14,96.16,95.88,95.9,47272.0,95.2818,95.3016,95.0241,95.0439,47272.0
2025-02-06 10:30:00,95.9,96.0,95.85,95.86,142768.0,95.0439,95.143,94.9944,95.0043,142768.0
2025-02-06 10:40:00,95.88,95.91,95.68,95.71,46551.0,95.0241,95.0539,94.8259,94.8556,46551.0
2025-02-06 10:50:00,95.7,95.76,95.63,95.67,58238.0,94.8457,94.9052,94.7764,94.816,58238.0
2025-02-06 11:00:00,95.67,95.85,95.63,95.77,47866.0,94.816,94.9944,94.7764,94.9151,47866.0
2025-02-06 11:10:00,95.78,96.01,95.78,95.98,45821.0,94.925,95.153,94.925,95.1232,45821.0
2025-02-06 11:20:00,95.98,96.07,95.95,96.0,44735.0,95.1232,95.2124,95.0935,95.143,44735.0
2025-02-06 11:30:00,96.0,96.01,95.85,95.9,12060.0,95.143,95.153,94.9944,95.0439,12060.0
2025-02-06 11:40:00,95.9,95.92,95.83,95.92,12410.0,95.0439,95.0638,94.9746,95.0638,12410.0
2025-02-06 11:50:00,95.91,95.91,95.75,95.8,18474.0,95.0539,95.0539,94.8953,94.9448,18474.0
2025-02-06 12:00:00,95.8,95.89,95.77,95.85,10782.0,94.9448,95.034,94.9151,94.9944,10782.0
2025-02-06 12:10:00,95.84,95.93,95.84,95.9,46839.0,94.9845,95.0737,94.9845,95.0439,46839.0
2025-02-06 12:20:00,95.9,95.93,95.85,95.93,33987.0,95.0439,95.0737,94.9944,95.0737,33987.0
2025-02-06 12:30:00,95.93,96.01,95.89,96.0,15315.0,95.0737,95.153,95.034,95.143,15315.0
2025-02-06 12:40:00,96.0,96.08,96.0,96.07,11057.0,95.143,95.2223,95.143,95.2124,11057.0
2025-02-06 12:50:00,96.06,96.12,96.06,96.09,16780.0,95.2025,95.262,95.2025,95.2322,16780.0
2025-02-06 13:00:00,96.09,96.13,96.03,96.04,30650.0,95.2322,95.2719,95.1728,95.1827,30650.0
2025-02-06 13:10:00,96.05,96.16,96.05,96.11,97876.0,95.1926,95.3016,95.1926,95.2521,97876.0
2025-02-06 13:20:00,96.1,96.14,96.03,96.14,25261.0,95.2422,95.2818,95.1728,95.2818,25261.0
2025-02-06 13:30:00,96.17,96.18,96.04,96.06,20928.0,95.3115,95.3214,95.1827,95.2025,20928.0
2025-02-06 13:40:00,96.05,96.09,96.02,96.06,41648.0,95.1926,95.2322,95.1629,95.2025,41648.0
2025-02-06 13:50:00,96.05,96.09,96.02,96.08,20971.0,95.1926,95.2322,95.1629,95.2223,20971.0
2025-02-06 14:00:00,96.05,96.11,95.99,96.01,33951.0,95.1926,95.2521,95.1331,95.153,33951.0
2025-02-06 14:10:00,96.02,96.02,95.91,95.92,15712.0,95.1629,95.1629,95.0539,95.0638,15712.0
2025-02-06 14:20:00,95.93,95.96,95.86,95.88,27131.0,95.0737,95.1034,95.0043,95.0241,27131.0
2025-02-06 14:30:00,95.86,95.87,95.75,95.85,47105.0,95.0043,95.0142,94.8953,94.9944,47105.0
2025-02-06 14:40:00,95.83,95.97,95.76,95.96,34961.0,94.9746,95.1133,94.9052,95.1034,34961.0
2025-02-06 14:50:00,95.97,96.01,95.87,95.9,26407.0,95.1133,95.153,95.0142,95.0439,26407.0
2025-02-06 15:00:00,95.9,96.04,95.88,95.99,26671.0,95.0439,95.1827,95.0241,95.1331,26671.0
2025-02-06 15:10:00,95.99,96.18,95.99,96.09,75770.0,95.1331,95.3214,95.1331,95.2322,75770.0
2025-02-06 15:20:00,96.09,96.15,96.08,96.12,51100.0,95.2322,95.2917,95.2223,95.262,51100.0
2025-02-06 15:30:00,96.12,96.13,95.94,95.97,59925.0,95.262,95.2719,95.0836,95.1133,59925.0
2025-02-06 15:40:00,95.97,96.08,95.95,96.07,61881.0,95.1133,95.2223,95.0935,95.2124,61881.0
2025-02-06 15:50:00,96.08,96.32,96.08,96.3,442894.0,95.2223,95.4602,95.2223,95.4404,442894.0
2025-02-07 09:30:00,96.53,96.53,95.91,95.94,124409.0,95.6683,95.6683,95.0539,95.0836,124409.0
2025-02-07 09:40:00,95.94,96.29,95.89,96.26,58265.0,95.0836,95.4305,95.034,95.4007,58265.0
2025-02-07 09:50:00,96.26,96.56,96.26,96.55,69472.0,95.4007,95.6981,95.4007,95.6881,69472.0
2025-02-07 10:00:00,96.44,96.54,96.05,96.2,338788.0,95.5791,95.6782,95.1926,95.3413,338788.0
2025-02-07 10:10:00,96.2,96.26,95.85,95.94,166970.0,95.3413,95.4007,94.9944,95.0836,166970.0
2025-02-07 10:20:00,95.94,96.16,95.81,96.11,105995.0,95.0836,95.3016,94.9547,95.2521,105995.0
2025-02-07 10:30:00,96.11,96.14,95.92,95.94,73539.0,95.2521,95.2818,95.0638,95.0836,73539.0
2025-02-07 10:40:00,95.95,96.0,95.86,95.97,58693.0,95.0935,95.143,95.0043,95.1133,58693.0
2025-02-07 10:50:00,95.98,96.0,95.45,95.61,219451.0,95.1232,95.143,94.598,94.7565,219451.0
2025-02-07 11:00:00,95.61,95.8,95.48,95.76,117862.0,94.7565,94.9448,94.6277,94.9052,117862.0
2025-02-07 11:10:00,95.75,95.94,95.58,95.88,140008.0,94.8953,95.0836,94.7268,95.0241,140008.0
2025-02-07 11:20:00,95.87,95.97,95.54,95.55,64644.0,95.0142,95.1133,94.6872,94.6971,64644.0
2025-02-07 11:30:00,95.56,95.72,95.55,95.65,43106.0,94.707,94.8655,94.6971,94.7962,43106.0
2025-02-07 11:40:00,95.63,95.72,95.54,95.56,31656.0,94.7764,94.8655,94.6872,94.707,31656.0
2025-02-07 11:50:00,95.57,95.68,95.53,95.58,179280.0,94.7169,94.8259,94.6772,94.7268,179280.0
2025-02-07 12:00:00,95.57,95.83,95.52,95.8,60536.0,94.7169,94.9746,94.6673,94.9448,60536.0
2025-02-07 12:10:00,95.78,95.81,95.63,95.81,67335.0,94.925,94.9547,94.7764,94.9547,67335.0
2025-02-07 12:20:00,95.79,95.94,95.73,95.86,129294.0,94.9349,95.0836,94.8755,95.0043,129294.0
2025-02-07 12:30:00,95.86,95.92,95.79,95.81,20197.0,95.0043,95.0638,94.9349,94.9547,20197.0
2025-02-07 12:40:00,95.82,95.93,95.82,95.93,26428.0,94.9647,95.0737,94.9647,95.0737,26428.0
2025-02-07 12:50:00,95.95,95.98,95.86,95.87,38607.0,95.0935,95.1232,95.0043,95.0142,38607.0
2025-02-07 13:00:00,95.87,96.06,95.87,96.06,36453.0,95.0142,95.2025,95.0142,95.2025,36453.0
2025-02-07 13:10:00,96.05,96.12,96.01,96.1,23714.0,95.1926,95.262,95.153,95.2422,23714.0
2025-02-07 13:20:00,96.1,96.14,96.06,96.14,19289.0,95.2422,95.2818,95.2025,95.2818,19289.0
2025-02-07 13:30:00,96.13,96.19,96.12,96.15,15726.0,95.2719,95.3314,95.262,95.2917,15726.0
2025-02-07 13:40:00,96.14,96.15,95.98,96.08,31042.0,95.2818,95.2917,95.1232,95.2223,31042.0
2025-02-07 13:50:00,96.09,96.09,95.89,95.93,32680.0,95.2322,95.2322,95.034,95.0737,32680.0
2025-02-07 14:00:00,95.93,95.99,95.91,95.99,26102.0,95.0737,95.1331,95.0539,95.1331,26102.0
2025-02-07 14:10:00,96.01,96.04,95.94,96.0,25712.0,95.153,95.1827,95.0836,95.143,25712.0
2025-02-07 14:20:00,96.0,96.0,95.89,95.89,92047.0,95.143,95.143,95.034,95.034,92047.0
2025-02-07 14:30:00,95.88,95.99,95.84,95.96,86396.0,95.0241,95.1331,94.9845,95.1034,86396.0
2025-02-07 14:40:00,95.97,96.04,95.92,96.01,70035.0,95.1133,95.1827,95.0638,95.153,70035.0
2025-02-07 14:50:00,95.99,96.03,95.9,95.92,20887.0,95.1331,95.1728,95.0439,95.0638,20887.0
2025-02-07 15:00:00,95.91,95.91,95.8,95.9,34579.0,95.0539,95.0539,94.9448,95.0439,34579.0
2025-02-07 15:10:00,95.89,95.91,95.82,95.87,32021.0,95.034,95.0539,94.9647,95.0142,32021.0
2025-02-07 15:20:00,95.87,95.93,95.86,95.9,22069.0,95.0142,95.0737,95.0043,95.0439,22069.0
2025-02-07 15:30:00,95.91,95.95,95.87,95.91,55653.0,95.0539,95.0935,95.0142,95.0539,55653.0
2025-02-07 15:40:00,95.92,95.97,95.84,95.95,180464.0,95.0638,95.1133,94.9845,95.0935,180464.0
2025-02-07 15:50:00,95.96,96.07,95.89,95.94,553954.0,95.1034,95.2124,95.034,95.0836,553954.0
2025-02-10 09:30:00,95.98,96.19,95.45,95.5,203792.0,95.1232,95.3314,94.598,94.6475,203792.0
2025-02-10 09:40:00,95.5,95.52,95.22,95.36,85720.0,94.6475,94.6673,94.37,94.5088,85720.0
2025-02-10 09:50:00,95.35,95.61,95.35,95.45,103759.0,94.4989,94.7565,94.4989,94.598,103759.0
2025-02-10 10:00:00,95.47,95.82,95.46,95.82,94160.0,94.6178,94.9647,94.6079,94.9647,94160.0
2025-02-10 10:10:00,95.84,95.84,95.65,95.74,53504.0,94.9845,94.9845,94.7962,94.8854,53504.0
2025-02-10 10:20:00,95.73,95.85,95.69,95.83,26886.0,94.8755,94.9944,94.8358,94.9746,26886.0
2025-02-10 10:30:00,95.83,95.99,95.83,95.99,40857.0,94.9746,95.1331,94.9746,95.1331,40857.0
2025-02-10 10:40:00,96.01,96.24,95.95,96.23,101399.0,95.153,95.3809,95.0935,95.371,101399.0
2025-02-10 10:50:00,96.23,96.26,95.95,95.97,58722.0,95.371,95.4007,95.0935,95.1133,58722.0
2025-02-10 11:00:00,95.97,95.99,95.8,95.81,41531.0,95.1133,95.1331,94.9448,94.9547,41531.0
2025-02-10 11:10:00,95.8,95.8,95.61,95.62,78120.0,94.9448,94.9448,94.7565,94.7664,78120.0
2025-02-10 11:20:00,95.64,95.69,95.57,95.67,21244.0,94.7863,94.8358,94.7169,94.816,21244.0
2025-02-10 11:30:00,95.66,95.72,95.57,95.71,27655.0,94.8061,94.8655,94.7169,94.8556,27655.0
2025-02-10 11:40:00,95.72,95.8,95.7,95.74,29865.0,94.8655,94.9448,94.8457,94.8854,29865.0
2025-02-10 11:50:00,95.76,95.79,95.71,95.72,11150.0,94.9052,94.9349,94.8556,94.8655,11150.0
2025-02-10 12:00:00,95.71,95.75,95.59,95.63,51099.0,94.8556,94.8953,94.7367,94.7764,51099.0
2025-02-10 12:10:00,95.64,95.73,95.59,95.68,22208.0,94.7863,94.8755,94.7367,94.8259,22208.0
2025-02-10 12:20:00,95.68,95.75,95.63,95.73,26161.0,94.8259,94.8953,94.7764,94.8755,26161.0
2025-02-10 12:30:00,95.73,95.78,95.73,95.75,6324.0,94.8755,94.925,94.8755,94.8953,6324.0
2025-02-10 12:40:00,95.75,95.83,95.72,95.77,25067.0,94.8953,94.9746,94.8655,94.9151,25067.0
2025-02-10 12:50:00,95.77,95.84,95.75,95.79,6032.0,94.9151,94.9845,94.8953,94.9349,6032.0
2025-02-10 13:00:00,95.78,95.84,95.76,95.82,22131.0,94.925,94.9845,94.9052,94.9647,22131.0
2025-02-10 13:10:00,95.81,95.88,95.76,95.77,22914.0,94.9547,95.0241,94.9052,94.9151,22914.0
2025-02-10 13:20:00,95.79,95.85,95.77,95.81,13844.0,94.9349,94.9944,94.9151,94.9547,13844.0
2025-02-10 13:30:00,95.8,95.9,95.79,95.9,15301.0,94.9448,95.0439,94.9349,95.0439,15301.0
2025-02-10 13:40:00,95.9,95.97,95.89,95.97,19605.0,95.0439,95.1133,95.034,95.1133,19605.0
2025-02-10 13:50:00,95.99,96.06,95.99,96.03,10197.0,95.1331,95.2025,95.1331,95.1728,10197.0
2025-02-10 14:00:00,96.02,96.07,95.99,96.06,19723.0,95.1629,95.2124,95.1331,95.2025,19723.0
2025-02-10 14:10:00,96.07,96.07,96.0,96.03,33055.0,95.2124,95.2124,95.143,95.1728,33055.0
2025-02-10 14:20:00,96.03,96.08,95.97,96.02,29661.0,95.1728,95.2223,95.1133,95.1629,29661.0
2025-02-10 14:30:00,96.03,96.07,95.99,96.0,28935.0,95.1728,95.2124,95.1331,95.143,28935.0
2025-02-10 14:40:00,95.98,96.01,95.96,95.98,14833.0,95.1232,95.153,95.1034,95.1232,14833.0
2025-02-10 14:50:00,95.99,96.0,95.96,95.99,15623.0,95.1331,95.143,95.1034,95.1331,15623.0
2025-02-10 15:00:00,95.98,96.04,95.93,95.97,76056.0,95.1232,95.1827,95.0737,95.1133,76056.0
2025-02-10 15:10:00,95.97,96.04,95.96,96.02,20950.0,95.1133,95.1827,95.1034,95.1629,20950.0
2025-02-10 15:20:00,96.01,96.06,95.99,96.01,29839.0,95.153,95.2025,95.1331,95.153,29839.0
2025-02-10 15:30:00,96.01,96.03,95.95,96.0,33613.0,95.153,95.1728,95.0935,95.143,33613.0
2025-02-10 15:40:00,96.0,96.01,95.87,95.91,65923.0,95.143,95.153,95.0142,95.0539,65923.0
2025-02-10 15:50:00,95.9,96.05,95.83,96.04,373122.0,95.0439,95.1926,94.9746,95.1827,373122.0
2025-02-11 09:30:00,95.65,95.66,95.47,95.51,256195.0,94.7962,94.8061,94.6178,94.6574,256195.0
2025-02-11 09:40:00,95.5,95.7,95.49,95.7,102546.0,94.6475,94.8457,94.6376,94.8457,102546.0
2025-02-11 09:50:00,95.71,95.98,95.71,95.95,29593.0,94.8556,95.1232,94.8556,95.0935,29593.0
2025-02-11 10:00:00,95.99,96.01,95.71,95.75,45579.0,95.1331,95.153,94.8556,94.8953,45579.0
2025-02-11 10:10:00,95.75,95.81,95.65,95.81,56016.0,94.8953,94.9547,94.7962,94.9547,56016.0
2025-02-11 10:20:00,95.82,95.87,95.77,95.82,79283.0,94.9647,95.0142,94.9151,94.9647,79283.0
2025-02-11 10:30:00,95.81,95.83,95.67,95.73,46851.0,94.9547,94.9746,94.816,94.8755,46851.0
2025-02-11 10:40:00,95.73,95.84,95.69,95.83,35828.0,94.8755,94.9845,94.8358,94.9746,35828.0
2025-02-11 10:50:00,95.83,96.05,95.83,96.0,75583.0,94.9746,95.1926,94.9746,95.143,75583.0
2025-02-11 11:00:00,95.99,96.2,95.97,96.14,64060.0,95.1331,95.3413,95.1133,95.2818,64060.0
2025-02-11 11:10:00,96.14,96.19,96.05,96.06,28144.0,95.2818,95.3314,95.1926,95.2025,28144.0
2025-02-11 11:20:00,96.06,96.16,96.02,96.1,29936.0,95.2025,95.3016,95.1629,95.2422,29936.0
2025-02-11 11:30:00,96.11,96.13,96.07,96.12,41757.0,95.2521,95.2719,95.2124,95.262,41757.0
2025-02-11 11:40:00,96.12,96.15,96.05,96.06,25286.0,95.262,95.2917,95.1926,95.2025,25286.0
2025-02-11 11:50:00,96.06,96.06,95.99,96.04,25495.0,95.2025,95.2025,95.1331,95.1827,25495.0
2025-02-11 12:00:00,96.04,96.15,96.01,96.06,32273.0,95.1827,95.2917,95.153,95.2025,32273.0
2025-02-11 12:10:00,96.06,96.08,95.97,96.06,31166.0,95.2025,95.2223,95.1133,95.2025,31166.0
2025-02-11 12:20:00,96.07,96.07,95.89,95.89,22392.0,95.2124,95.2124,95.034,95.034,22392.0
2025-02-11 12:30:00,95.91,95.94,95.87,95.94,17181.0,95.0539,95.0836,95.0142,95.0836,17181.0
2025-02-11 12:40:00,95.93,96.0,95.9,95.94,32944.0,95.0737,95.143,95.0439,95.0836,32944.0
2025-02-11 12:50:00,95.95,95.95,95.89,95.9,21857.0,95.0935,95.0935,95.034,95.0439,21857.0
2025-02-11 13:00:00,95.91,96.1,95.88,96.09,45345.0,95.0539,95.2422,95.0241,95.2322,45345.0
2025-02-11 13:10:00,96.11,96.21,96.1,96.17,47704.0,95.2521,95.3512,95.2422,95.3115,47704.0
2025-02-11 13:20:00,96.18,96.18,96.07,96.09,48767.0,95.3214,95.3214,95.2124,95.2322,48767.0
2025-02-11 13:30:00,96.1,96.23,96.1,96.19,49322.0,95.2422,95.371,95.2422,95.3314,49322.0
2025-02-11 13:40:00,96.19,96.25,96.14,96.16,60578.0,95.3314,95.3908,95.2818,95.3016,60578.0
2025-02-11 13:50:00,96.16,96.16,96.09,96.12,38665.0,95.3016,95.3016,95.2322,95.262,38665.0
2025-02-11 14:00:00,96.13,96.2,96.09,96.12,30629.0,95.2719,95.3413,95.2322,95.262,30629.0
2025-02-11 14:10:00,96.12,96.17,96.08,96.12,24185.0,95.262,95.3115,95.2223,95.262,24185.0
2025-02-11 14:20:00,96.12,96.2,96.12,96.18,45681.0,95.262,95.3413,95.262,95.3214,45681.0
2025-02-11 14:30:00,96.19,96.27,96.18,96.27,132235.0,95.3314,95.4106,95.3214,95.4106,132235.0
2025-02-11 14:40:00,96.27,96.38,96.26,96.29,60875.0,95.4106,95.5197,95.4007,95.4305,60875.0
2025-02-11 14:50:00,96.29,96.31,96.24,96.24,74928.0,95.4305,95.4503,95.3809,95.3809,74928.0
2025-02-11 15:00:00,96.23,96.29,96.16,96.18,50933.0,95.371,95.4305,95.3016,95.3214,50933.0
2025-02-11 15:10:00,96.18,96.2,96.15,96.19,15021.0,95.3214,95.3413,95.2917,95.3314,15021.0
2025-02-11 15:20:00,96.19,96.19,96.12,96.17,47786.0,95.3314,95.3314,95.262,95.3115,47786.0
2025-02-11 15:30:00,96.17,96.37,96.16,96.37,85561.0,95.3115,95.5097,95.3016,95.5097,85561.0
2025-02-11 15:40:00,96.37,96.39,96.27,96.31,185412.0,95.5097,95.5296,95.4106,95.4503,185412.0
2025-02-11 15:50:00,96.31,96.5,96.28,96.49,404625.0,95.4503,95.6386,95.4205,95.6287,404625.0
2025-02-12 09:30:00,94.5,94.84,94.38,94.84,148056.0,93.6564,93.9934,93.5375,93.9934,148056.0
2025-02-12 09:40:00,94.83,95.04,94.78,95.04,108020.0,93.9835,94.1916,93.9339,94.1916,108020.0
2025-02-12 09:50:00,95.04,95.07,94.94,94.99,90894.0,94.1916,94.2214,94.0925,94.1421,90894.0
2025-02-12 10:00:00,94.98,94.99,94.69,94.88,101436.0,94.1322,94.1421,93.8447,94.033,101436.0
2025-02-12 10:10:00,94.86,95.29,94.83,95.28,77012.0,94.0132,94.4394,93.9835,94.4295,77012.0
2025-02-12 10:20:00,95.29,95.3,95.1,95.21,90638.0,94.4394,94.4493,94.2511,94.3601,90638.0
2025-02-12 10:30:00,95.22,95.47,95.13,95.36,243304.0,94.37,94.6178,94.2808,94.5088,243304.0
2025-02-12 10:40:00,95.39,95.4,95.27,95.27,43787.0,94.5385,94.5484,94.4196,94.4196,43787.0
2025-02-12 10:50:00,95.28,95.31,95.17,95.26,37310.0,94.4295,94.4592,94.3205,94.4097,37310.0
2025-02-12 11:00:00,95.27,95.28,94.98,95.01,56502.0,94.4196,94.4295,94.1322,94.1619,56502.0
2025-02-12 11:10:00,95.0,95.12,94.96,95.08,66788.0,94.152,94.2709,94.1123,94.2313,66788.0
2025-02-12 11:20:00,95.09,95.09,94.94,94.99,31962.0,94.2412,94.2412,94.0925,94.1421,31962.0
2025-02-12 11:30:00,94.99,95.3,94.98,95.26,36113.0,94.1421,94.4493,94.1322,94.4097,36113.0
2025-02-12 11:40:00,95.28,95.31,95.24,95.27,31261.0,94.4295,94.4592,94.3898,94.4196,31261.0
2025-02-12 11:50:00,95.27,95.47,95.27,95.43,59377.0,94.4196,94.6178,94.4196,94.5781,59377.0
2025-02-12 12:00:00,95.43,95.5,95.35,95.35,86343.0,94.5781,94.6475,94.4989,94.4989,86343.0
2025-02-12 12:10:00,95.36,95.58,95.36,95.57,41225.0,94.5088,94.7268,94.5088,94.7169,41225.0
2025-02-12 12:20:00,95.56,95.68,95.55,95.57,79376.0,94.707,94.8259,94.6971,94.7169,79376.0
2025-02-12 12:30:00,95.57,95.67,95.56,95.6,39579.0,94.7169,94.816,94.707,94.7466,39579.0
2025-02-12 12:40:00,95.6,95.75,95.57,95.74,37608.0,94.7466,94.8953,94.7169,94.8854,37608.0
2025-02-12 12:50:00,95.75,95.8,95.73,95.77,56694.0,94.8953,94.9448,94.8755,94.9151,56694.0
2025-02-12 13:00:00,95.77,95.81,95.69,95.71,120774.0,94.9151,94.9547,94.8358,94.8556,120774.0
2025-02-12 13:10:00,95.71,95.73,95.62,95.68,47712.0,94.8556,94.8755,94.7664,94.8259,47712.0
2025-02-12 13:20:00,95.68,95.75,95.63,95.66,57223.0,94.8259,94.8953,94.7764,94.8061,57223.0
2025-02-12 13:30:00,95.66,95.77,95.65,95.73,116456.0,94.8061,94.9151,94.7962,94.8755,116456.0
2025-02-12 13:40:00,95.71,95.71,95.58,95.58,25351.0,94.8556,94.8556,94.7268,94.7268,25351.0
2025-02-12 13:50:00,95.58,95.64,95.53,95.54,74753.0,94.7268,94.7863,94.6772,94.6872,74753.0
2025-02-12 14:00:00,95.52,95.61,95.45,95.6,45308.0,94.6673,94.7565,94.598,94.7466,45308.0
2025-02-12 14:10:00,95.59,95.59,95.44,95.48,24555.0,94.7367,94.7367,94.588,94.6277,24555.0
2025-02-12 14:20:00,95.48,95.59,95.46,95.55,71600.0,94.6277,94.7367,94.6079,94.6971,71600.0
2025-02-12 14:30:00,95.55,95.63,95.55,95.6,154055.0,94.6971,94.7764,94.6971,94.7466,154055.0
2025-02-12 14:40:00,95.6,95.69,95.54,95.67,78196.0,94.7466,94.8358,94.6872,94.816,78196.0
2025-02-12 14:50:00,95.67,95.7,95.61,95.64,22130.0,94.816,94.8457,94.7565,94.7863,22130.0
2025-02-12 15:00:00,95.65,95.66,95.58,95.66,20912.0,94.7962,94.8061,94.7268,94.8061,20912.0
2025-02-12 15:10:00,95.66,95.68,95.56,95.58,27855.0,94.8061,94.8259,94.707,94.7268,27855.0
2025-02-12 15:20:00,95.58,95.62,95.55,95.59,41922.0,94.7268,94.7664,94.6971,94.7367,41922.0
2025-02-12 15:30:00,95.59,95.66,95.53,95.54,99626.0,94.7367,94.8061,94.6772,94.6872,99626.0
2025-02-12 15:40:00,95.54,95.61,95.45,95.54,135679.0,94.6872,94.7565,94.598,94.6872,135679.0
2025-02-12 15:50:00,95.54,95.64,95.33,95.48,541565.0,94.6872,94.7863,94.479,94.6277,541565.0
2025-02-13 09:30:00,95.4,95.45,95.06,95.36,265282.0,94.5484,94.598,94.2114,94.5088,265282.0
2025-02-13 09:40:00,95.37,95.61,95.31,95.52,132535.0,94.5187,94.7565,94.4592,94.6673,132535.0
2025-02-13 09:50:00,95.5,95.51,95.32,95.43,109893.0,94.6475,94.6574,94.4691,94.5781,109893.0
2025-02-13 10:00:00,95.43,95.7,95.43,95.64,71063.0,94.5781,94.8457,94.5781,94.7863,71063.0
2025-02-13 10:10:00,95.63,95.9,95.59,95.9,55257.0,94.7764,95.0439,94.7367,95.0439,55257.0
2025-02-13 10:20:00,95.89,95.97,95.81,95.94,125134.0,95.034,95.1133,94.9547,95.0836,125134.0
2025-02-13 10:30:00,95.92,96.04,95.83,96.02,110757.0,95.0638,95.1827,94.9746,95.1629,110757.0
2025-02-13 10:40:00,96.02,96.04,95.9,96.0,56234.0,95.1629,95.1827,95.0439,95.143,56234.0
2025-02-13 10:50:00,96.0,96.05,95.82,95.84,59643.0,95.143,95.1926,94.9647,94.9845,59643.0
2025-02-13 11:00:00,95.85,95.94,95.77,95.92,67316.0,94.9944,95.0836,94.9151,95.0638,67316.0
2025-02-13 11:10:00,95.92,95.97,95.84,95.9,38635.0,95.0638,95.1133,94.9845,95.0439,38635.0
2025-02-13 11:20:00,95.91,95.91,95.63,95.64,51716.0,95.0539,95.0539,94.7764,94.7863,51716.0
2025-02-13 11:30:00,95.65,95.93,95.65,95.89,92842.0,94.7962,95.0737,94.7962,95.034,92842.0
2025-02-13 11:40:00,95.91,95.91,95.82,95.84,69043.0,95.0539,95.0539,94.9647,94.9845,69043.0
2025-02-13 11:50:00,95.86,95.9,95.74,95.8,51573.0,95.0043,95.0439,94.8854,94.9448,51573.0
2025-02-13 12:00:00,95.8,95.89,95.77,95.87,34092.0,94.9448,95.034,94.9151,95.0142,34092.0
2025-02-13 12:10:00,95.86,95.96,95.85,95.95,49040.0,95.0043,95.1034,94.9944,95.0935,49040.0
2025-02-13 12:20:00,95.95,96.02,95.95,95.96,30969.0,95.0935,95.1629,95.0935,95.1034,30969.0
2025-02-13 12:30:00,95.97,96.09,95.95,96.09,29950.0,95.1133,95.2322,95.0935,95.2322,29950.0
2025-02-13 12:40:00,96.09,96.09,95.99,96.0,32916.0,95.2322,95.2322,95.1331,95.143,32916.0
2025-02-13 12:50:00,96.0,96.0,95.91,95.93,29664.0,95.143,95.143,95.0539,95.0737,29664.0
2025-02-13 13:00:00,95.92,95.95,95.82,95.84,127121.0,95.0638,95.0935,94.9647,94.9845,127121.0
2025-02-13 13:10:00,95.84,95.93,95.82,95.86,82554.0,94.9845,95.0737,94.9647,95.0043,82554.0
2025-02-13 13:20:00,95.86,95.9,95.77,95.82,36133.0,95.0043,95.0439,94.9151,94.9647,36133.0
2025-02-13 13:30:00,95.83,96.0,95.82,96.0,62878.0,94.9746,95.143,94.9647,95.143,62878.0
2025-02-13 13:40:00,96.0,96.0,95.68,95.81,361898.0,95.143,95.143,94.8259,94.9547,361898.0
2025-02-13 13:50:00,95.81,95.86,95.68,95.8,266483.0,94.9547,95.0043,94.8259,94.9448,266483.0
2025-02-13 14:00:00,95.79,95.99,95.77,95.99,41181.0,94.9349,95.1331,94.9151,95.1331,41181.0
2025-02-13 14:10:00,96.0,96.08,95.94,96.06,60334.0,95.143,95.2223,95.0836,95.2025,60334.0
2025-02-13 14:20:00,96.07,96.09,95.9,95.93,51521.0,95.2124,95.2322,95.0439,95.0737,51521.0
2025-02-13 14:30:00,95.93,96.03,95.87,96.02,46456.0,95.0737,95.1728,95.0142,95.1629,46456.0
2025-02-13 14:40:00,96.02,96.08,95.99,96.08,46489.0,95.1629,95.2223,95.1331,95.2223,46489.0
2025-02-13 14:50:00,96.07,96.14,96.01,96.05,19942.0,95.2124,95.2818,95.153,95.1926,19942.0
2025-02-13 15:00:00,96.03,96.1,96.0,96.07,26705.0,95.1728,95.2422,95.143,95.2124,26705.0
2025-02-13 15:10:00,96.06,96.11,96.0,96.11,40861.0,95.2025,95.2521,95.143,95.2521,40861.0
2025-02-13 15:20:00,96.11,96.23,96.09,96.22,51439.0,95.2521,95.371,95.2322,95.3611,51439.0
2025-02-13 15:30:00,96.21,96.37,96.19,96.31,107309.0,95.3512,95.5097,95.3314,95.4503,107309.0
2025-02-13 15:40:00,96.31,96.4,96.21,96.39,143554.0,95.4503,95.5395,95.3512,95.5296,143554.0
2025-02-13 15:50:00,96.39,96.53,96.3,96.33,700883.0,95.5296,95.6683,95.4404,95.4701,700883.0
2025-02-14 09:30:00,96.62,96.9,96.4,96.86,357453.0,95.7575,96.035,95.5395,95.9954,357453.0
2025-02-14 09:40:00,96.88,96.99,96.86,96.95,198547.0,96.0152,96.1242,95.9954,96.0846,198547.0
2025-02-14 09:50:00,96.93,96.94,96.76,96.86,103488.0,96.0647,96.0747,95.8963,95.9954,103488.0
2025-02-14 10:00:00,96.87,96.87,96.68,96.82,74002.0,96.0053,96.0053,95.817,95.9557,74002.0
2025-02-14 10:10:00,96.81,96.82,96.67,96.77,99873.0,95.9458,95.9557,95.8071,95.9062,99873.0
2025-02-14 10:20:00,96.78,96.94,96.69,96.78,71011.0,95.9161,96.0747,95.8269,95.9161,71011.0
2025-02-14 10:30:00,96.79,96.87,96.75,96.83,107073.0,95.926,96.0053,95.8864,95.9656,107073.0
2025-02-14 10:40:00,96.83,96.88,96.71,96.79,112597.0,95.9656,96.0152,95.8467,95.926,112597.0
2025-02-14 10:50:00,96.78,96.8,96.66,96.67,51728.0,95.9161,95.9359,95.7972,95.8071,51728.0
2025-02-14 11:00:00,96.68,96.82,96.67,96.81,45936.0,95.817,95.9557,95.8071,95.9458,45936.0
2025-02-14 11:10:00,96.83,96.84,96.7,96.77,78068.0,95.9656,95.9756,95.8368,95.9062,78068.0
2025-02-14 11:20:00,96.76,96.76,96.52,96.53,56321.0,95.8963,95.8963,95.6584,95.6683,56321.0
2025-02-14 11:30:00,96.53,96.54,96.44,96.51,55046.0,95.6683,95.6782,95.5791,95.6485,55046.0
2025-02-14 11:40:00,96.51,96.56,96.35,96.44,58627.0,95.6485,95.6981,95.4899,95.5791,58627.0
2025-02-14 11:50:00,96.43,96.6,96.43,96.59,35366.0,95.5692,95.7377,95.5692,95.7278,35366.0
2025-02-14 12:00:00,96.59,96.62,96.49,96.52,29819.0,95.7278,95.7575,95.6287,95.6584,29819.0
2025-02-14 12:10:00,96.53,96.53,96.33,96.34,20772.0,95.6683,95.6683,95.4701,95.48,20772.0
2025-02-14 12:20:00,96.34,96.38,96.28,96.36,32159.0,95.48,95.5197,95.4205,95.4998,32159.0
2025-02-14 12:30:00,96.35,96.43,96.3,96.38,28659.0,95.4899,95.5692,95.4404,95.5197,28659.0
2025-02-14 12:40:00,96.36,96.4,96.31,96.32,34987.0,95.4998,95.5395,95.4503,95.4602,34987.0
2025-02-14 12:50:00,96.33,96.34,96.27,96.33,36150.0,95.4701,95.48,95.4106,95.4701,36150.0
2025-02-14 13:00:00,96.33,96.34,96.25,96.31,21830.0,95.4701,95.48,95.3908,95.4503,21830.0
2025-02-14 13:10:00,96.3,96.38,96.3,96.38,19524.0,95.4404,95.5197,95.4404,95.5197,19524.0
2025-02-14 13:20:00,96.38,96.44,96.36,96.42,18574.0,95.5197,95.5791,95.4998,95.5593,18574.0
2025-02-14 13:30:00,96.42,96.43,96.36,96.41,19673.0,95.5593,95.5692,95.4998,95.5494,19673.0
2025-02-14 13:40:00,96.42,96.51,96.42,96.47,26964.0,95.5593,95.6485,95.5593,95.6089,26964.0
2025-02-14 13:50:00,96.47,96.5,96.42,96.44,14773.0,95.6089,95.6386,95.5593,95.5791,14773.0
2025-02-14 14:00:00,96.43,96.47,96.41,96.42,13022.0,95.5692,95.6089,95.5494,95.5593,13022.0
2025-02-14 14:10:00,96.43,96.47,96.38,96.39,34889.0,95.5692,95.6089,95.5197,95.5296,34889.0
2025-02-14 14:20:00,96.39,96.39,96.26,96.27,26578.0,95.5296,95.5296,95.4007,95.4106,26578.0
2025-02-14 14:30:00,96.26,96.33,96.22,96.26,40265.0,95.4007,95.4701,95.3611,95.4007,40265.0
2025-02-14 14:40:00,96.26,96.29,96.23,96.28,26492.0,95.4007,95.4305,95.371,95.4205,26492.0
2025-02-14 14:50:00,96.27,96.31,96.24,96.28,30259.0,95.4106,95.4503,95.3809,95.4205,30259.0
2025-02-14 15:00:00,96.28,96.3,96.22,96.23,41835.0,95.4205,95.4404,95.3611,95.371,41835.0
2025-02-14 15:10:00,96.25,96.34,96.22,96.3,32223.0,95.3908,95.48,95.3611,95.4404,32223.0
2025-02-14 15:20:00,96.31,96.32,96.1,96.12,59587.0,95.4503,95.4602,95.2422,95.262,59587.0
2025-02-14 15:30:00,96.12,96.15,96.03,96.15,62783.0,95.262,95.2917,95.1728,95.2917,62783.0
2025-02-14 15:40:00,96.15,96.15,96.07,96.08,90114.0,95.2917,95.2917,95.2124,95.2223,90114.0
2025-02-14 15:50:00,96.09,96.21,95.92,95.96,777669.0,95.2322,95.3512,95.0638,95.1034,777669.0
2025-02-18 09:30:00,95.85,96.16,95.67,96.16,144886.0,94.9944,95.3016,94.816,95.3016,144886.0
2025-02-18 09:40:00,96.16,96.26,96.0,96.19,50130.0,95.3016,95.4007,95.143,95.3314,50130.0
2025-02-18 09:50:00,96.19,96.28,96.15,96.22,26513.0,95.3314,95.4205,95.2917,95.3611,26513.0
2025-02-18 10:00:00,96.24,96.25,96.07,96.2,39996.0,95.3809,95.3908,95.2124,95.3413,39996.0
2025-02-18 10:10:00,96.19,96.23,96.11,96.14,39526.0,95.3314,95.371,95.2521,95.2818,39526.0
2025-02-18 10:20:00,96.16,96.34,96.14,96.33,30640.0,95.3016,95.48,95.2818,95.4701,30640.0
2025-02-18 10:30:00,96.34,96.56,96.34,96.52,32288.0,95.48,95.6981,95.48,95.6584,32288.0
2025-02-18 10:40:00,96.53,96.59,96.48,96.57,30705.0,95.6683,95.7278,95.6188,95.708,30705.0
2025-02-18 10:50:00,96.56,96.7,96.56,96.7,29596.0,95.6981,95.8368,95.6981,95.8368,29596.0
2025-02-18 11:00:00,96.69,96.69,96.49,96.52,41168.0,95.8269,95.8269,95.6287,95.6584,41168.0
2025-02-18 11:10:00,96.51,96.56,96.35,96.35,15336.0,95.6485,95.6981,95.4899,95.4899,15336.0
2025-02-18 11:20:00,96.34,96.36,96.16,96.18,30750.0,95.48,95.4998,95.3016,95.3214,30750.0
2025-02-18 11:30:00,96.16,96.18,96.12,96.14,44294.0,95.3016,95.3214,95.262,95.2818,44294.0
2025-02-18 11:40:00,96.13,96.26,96.12,96.19,24856.0,95.2719,95.4007,95.262,95.3314,24856.0
2025-02-18 11:50:00,96.2,96.22,96.11,96.13,42180.0,95.3413,95.3611,95.2521,95.2719,42180.0
2025-02-18 12:00:00,96.12,96.12,96.04,96.09,16952.0,95.262,95.262,95.1827,95.2322,16952.0
2025-02-18 12:10:00,96.09,96.18,96.09,96.16,22292.0,95.2322,95.3214,95.2322,95.3016,22292.0
2025-02-18 12:20:00,96.16,96.16,96.03,96.05,15776.0,95.3016,95.3016,95.1728,95.1926,15776.0
2025-02-18 12:30:00,96.04,96.11,96.02,96.04,34920.0,95.1827,95.2521,95.1629,95.1827,34920.0
2025-02-18 12:40:00,96.04,96.06,95.92,95.94,19295.0,95.1827,95.2025,95.0638,95.0836,19295.0
2025-02-18 12:50:00,95.92,95.93,95.8,95.82,18937.0,95.0638,95.0737,94.9448,94.9647,18937.0
2025-02-18 13:00:00,95.81,95.9,95.81,95.85,20038.0,94.9547,95.0439,94.9547,94.9944,20038.0
2025-02-18 13:10:00,95.85,95.9,95.79,95.81,27914.0,94.9944,95.0439,94.9349,94.9547,27914.0
2025-02-18 13:20:00,95.81,95.94,95.8,95.94,31236.0,94.9547,95.0836,94.9448,95.0836,31236.0
2025-02-18 13:30:00,95.95,96.09,95.89,95.91,27001.0,95.0935,95.2322,95.034,95.0539,27001.0
2025-02-18 13:40:00,95.9,95.95,95.86,95.94,19978.0,95.0439,95.0935,95.0043,95.0836,19978.0
2025-02-18 13:50:00,95.95,96.04,95.94,96.0,22129.0,95.0935,95.1827,95.0836,95.143,22129.0
2025-02-18 14:00:00,96.0,96.08,95.94,96.0,23153.0,95.143,95.2223,95.0836,95.143,23153.0
2025-02-18 14:10:00,96.0,96.04,95.95,96.0,19077.0,95.143,95.1827,95.0935,95.143,19077.0
2025-02-18 14:20:00,96.0,96.15,95.98,96.07,45017.0,95.143,95.2917,95.1232,95.2124,45017.0
2025-02-18 14:30:00,96.06,96.16,96.04,96.16,21659.0,95.2025,95.3016,95.1827,95.3016,21659.0
2025-02-18 14:40:00,96.17,96.31,96.17,96.31,16120.0,95.3115,95.4503,95.3115,95.4503,16120.0
2025-02-18 14:50:00,96.31,96.32,96.26,96.28,18501.0,95.4503,95.4602,95.4007,95.4205,18501.0
2025-02-18 15:00:00,96.28,96.3,96.26,96.27,23133.0,95.4205,95.4404,95.4007,95.4106,23133.0
2025-02-18 15:10:00,96.28,96.38,96.26,96.33,25845.0,95.4205,95.5197,95.4007,95.4701,25845.0
2025-02-18 15:20:00,96.32,96.34,96.15,96.19,38698.0,95.4602,95.48,95.2917,95.3314,38698.0
2025-02-18 15:30:00,96.2,96.28,96.17,96.25,34243.0,95.3413,95.4205,95.3115,95.3908,34243.0
2025-02-18 15:40:00,96.25,96.34,96.15,96.34,107095.0,95.3908,95.48,95.2917,95.48,107095.0
2025-02-18 15:50:00,96.35,96.48,96.25,96.37,489434.0,95.4899,95.6188,95.3908,95.5097,489434.0
2025-02-19 09:30:00,96.03,96.05,95.81,95.96,80248.0,95.1728,95.1926,94.9547,95.1034,80248.0
2025-02-19 09:40:00,95.94,95.96,95.78,95.87,46659.0,95.0836,95.1034,94.925,95.0142,46659.0
2025-02-19 09:50:00,95.85,96.1,95.83,96.09,52979.0,94.9944,95.2422,94.9746,95.2322,52979.0
2025-02-19 10:00:00,96.13,96.26,96.09,96.22,26956.0,95.2719,95.4007,95.2322,95.3611,26956.0
2025-02-19 10:10:00,96.23,96.38,96.14,96.32,28491.0,95.371,95.5197,95.2818,95.4602,28491.0
2025-02-19 10:20:00,96.31,96.33,96.15,96.15,24358.0,95.4503,95.4701,95.2917,95.2917,24358.0
2025-02-19 10:30:00,96.15,96.23,96.12,96.15,43766.0,95.2917,95.371,95.262,95.2917,43766.0
2025-02-19 10:40:00,96.17,96.17,96.07,96.12,35895.0,95.3115,95.3115,95.2124,95.262,35895.0
2025-02-19 10:50:00,96.11,96.24,96.09,96.18,27834.0,95.2521,95.3809,95.2322,95.3214,27834.0
2025-02-19 11:00:00,96.19,96.29,96.13,96.22,22235.0,95.3314,95.4305,95.2719,95.3611,22235.0
2025-02-19 11:10:00,96.21,96.21,96.11,96.19,40004.0,95.3512,95.3512,95.2521,95.3314,40004.0
2025-02-19 11:20:00,96.19,96.22,96.12,96.18,48264.0,95.3314,95.3611,95.262,95.3214,48264.0
2025-02-19 11:30:00,96.19,96.26,96.13,96.15,35564.0,95.3314,95.4007,95.2719,95.2917,35564.0
2025-02-19 11:40:00,96.17,96.32,96.17,96.27,31692.0,95.3115,95.4602,95.3115,95.4106,31692.0
2025-02-19 11:50:00,96.28,96.31,96.25,96.26,19435.0,95.4205,95.4503,95.3908,95.4007,19435.0
2025-02-19 12:00:00,96.27,96.29,96.18,96.19,28525.0,95.4106,95.4305,95.3214,95.3314,28525.0
2025-02-19 12:10:00,96.19,96.19,96.09,96.09,34834.0,95.3314,95.3314,95.2322,95.2322,34834.0
2025-02-19 12:20:00,96.09,96.11,95.95,95.95,31953.0,95.2322,95.2521,95.0935,95.0935,31953.0
2025-02-19 12:30:00,95.96,96.03,95.94,95.99,29790.0,95.1034,95.1728,95.0836,95.1331,29790.0
2025-02-19 12:40:00,95.98,95.99,95.89,95.97,26428.0,95.1232,95.1331,95.034,95.1133,26428.0
2025-02-19 12:50:00,95.97,96.04,95.95,95.96,23616.0,95.1133,95.1827,95.0935,95.1034,23616.0
2025-02-19 13:00:00,95.97,96.04,95.95,96.03,25886.0,95.1133,95.1827,95.0935,95.1728,25886.0
2025-02-19 13:10:00,96.03,96.07,95.98,96.07,17656.0,95.1728,95.2124,95.1232,95.2124,17656.0
2025-02-19 13:20:00,96.08,96.17,96.08,96.16,21940.0,95.2223,95.3115,95.2223,95.3016,21940.0
2025-02-19 13:30:00,96.18,96.22,96.1,96.15,45548.0,95.3214,95.3611,95.2422,95.2917,45548.0
2025-02-19 13:40:00,96.15,96.28,96.15,96.23,17089.0,95.2917,95.4205,95.2917,95.371,17089.0
2025-02-19 13:50:00,96.23,96.26,96.19,96.21,25882.0,95.371,95.4007,95.3314,95.3512,25882.0
2025-02-19 14:00:00,96.19,96.26,96.16,96.26,33729.0,95.3314,95.4007,95.3016,95.4007,33729.0
2025-02-19 14:10:00,96.27,96.44,96.27,96.44,44351.0,95.4106,95.5791,95.4106,95.5791,44351.0
2025-02-19 14:20:00,96.46,96.52,96.4,96.43,21450.0,95.5989,95.6584,95.5395,95.5692,21450.0
2025-02-19 14:30:00,96.43,96.44,96.37,96.39,15409.0,95.5692,95.5791,95.5097,95.5296,15409.0
2025-02-19 14:40:00,96.38,96.4,96.32,96.36,20071.0,95.5197,95.5395,95.4602,95.4998,20071.0
2025-02-19 14:50:00,96.36,96.47,96.34,96.37,40110.0,95.4998,95.6089,95.48,95.5097,40110.0
2025-02-19 15:00:00,96.38,96.39,96.26,96.3,37960.0,95.5197,95.5296,95.4007,95.4404,37960.0
2025-02-19 15:10:00,96.3,96.45,96.29,96.44,31932.0,95.4404,95.589,95.4305,95.5791,31932.0
2025-02-19 15:20:00,96.44,96.48,96.39,96.43,36152.0,95.5791,95.6188,95.5296,95.5692,36152.0
2025-02-19 15:30:00,96.44,96.67,96.43,96.59,88441.0,95.5791,95.8071,95.5692,95.7278,88441.0
2025-02-19 15:40:00,96.59,96.61,96.45,96.49,165560.0,95.7278,95.7476,95.589,95.6287,165560.0
2025-02-19 15:50:00,96.5,96.63,96.31,96.44,826627.0,95.6386,95.7674,95.4503,95.5791,826627.0
2025-02-20 09:30:00,96.35,96.36,96.05,96.05,54860.0,95.4899,95.4998,95.1926,95.1926,54860.0
2025-02-20 09:40:00,96.05,96.11,95.92,96.07,73176.0,95.1926,95.2521,95.0638,95.2124,73176.0
2025-02-20 09:50:00,96.06,96.32,96.05,96.24,59953.0,95.2025,95.4602,95.1926,95.3809,59953.0
2025-02-20 10:00:00,96.25,96.42,96.22,96.38,76220.0,95.3908,95.5593,95.3611,95.5197,76220.0
2025-02-20 10:10:00,96.35,96.42,96.26,96.34,26643.0,95.4899,95.5593,95.4007,95.48,26643.0
2025-02-20 10:20:00,96.36,96.45,96.32,96.41,22569.0,95.4998,95.589,95.4602,95.5494,22569.0
2025-02-20 10:30:00,96.43,96.5,96.4,96.49,16692.0,95.5692,95.6386,95.5395,95.6287,16692.0
2025-02-20 10:40:00,96.49,96.59,96.43,96.5,25275.0,95.6287,95.7278,95.5692,95.6386,25275.0
2025-02-20 10:50:00,96.51,96.54,96.36,96.51,38649.0,95.6485,95.6782,95.4998,95.6485,38649.0
2025-02-20 11:00:00,96.49,96.52,96.37,96.48,16104.0,95.6287,95.6584,95.5097,95.6188,16104.0
2025-02-20 11:10:00,96.48,96.54,96.4,96.48,25819.0,95.6188,95.6782,95.5395,95.6188,25819.0
2025-02-20 11:20:00,96.5,96.59,96.41,96.43,35908.0,95.6386,95.7278,95.5494,95.5692,35908.0
2025-02-20 11:30:00,96.43,96.43,96.31,96.35,126702.0,95.5692,95.5692,95.4503,95.4899,126702.0
2025-02-20 11:40:00,96.34,96.42,96.33,96.4,34053.0,95.48,95.5593,95.4701,95.5395,34053.0
2025-02-20 11:50:00,96.4,96.4,96.18,96.18,19774.0,95.5395,95.5395,95.3214,95.3214,19774.0
2025-02-20 12:00:00,96.18,96.29,96.18,96.26,50794.0,95.3214,95.4305,95.3214,95.4007,50794.0
2025-02-20 12:10:00,96.24,96.43,96.23,96.41,13209.0,95.3809,95.5692,95.371,95.5494,13209.0
2025-02-20 12:20:00,96.42,96.47,96.41,96.43,12393.0,95.5593,95.6089,95.5494,95.5692,12393.0
2025-02-20 12:30:00,96.43,96.49,96.36,96.38,13816.0,95.5692,95.6287,95.4998,95.5197,13816.0
2025-02-20 12:40:00,96.38,96.53,96.38,96.51,31054.0,95.5197,95.6683,95.5197,95.6485,31054.0
2025-02-20 12:50:00,96.51,96.51,96.41,96.45,72420.0,95.6485,95.6485,95.5494,95.589,72420.0
2025-02-20 13:00:00,96.44,96.47,96.3,96.36,24243.0,95.5791,95.6089,95.4404,95.4998,24243.0
2025-02-20 13:10:00,96.35,96.39,96.28,96.31,19484.0,95.4899,95.5296,95.4205,95.4503,19484.0
2025-02-20 13:20:00,96.3,96.35,96.28,96.3,36758.0,95.4404,95.4899,95.4205,95.4404,36758.0
2025-02-20 13:30:00,96.3,96.44,96.29,96.44,30664.0,95.4404,95.5791,95.4305,95.5791,30664.0
2025-02-20 13:40:00,96.45,96.63,96.45,96.63,26107.0,95.589,95.7674,95.589,95.7674,26107.0
2025-02-20 13:50:00,96.64,96.72,96.61,96.71,39583.0,95.7773,95.8566,95.7476,95.8467,39583.0
2025-02-20 14:00:00,96.71,96.78,96.69,96.77,21070.0,95.8467,95.9161,95.8269,95.9062,21070.0
2025-02-20 14:10:00,96.77,96.87,96.77,96.87,33676.0,95.9062,96.0053,95.9062,96.0053,33676.0
2025-02-20 14:20:00,96.87,96.92,96.84,96.91,15284.0,96.0053,96.0548,95.9756,96.0449,15284.0
2025-02-20 14:30:00,96.9,96.99,96.86,96.92,59133.0,96.035,96.1242,95.9954,96.0548,59133.0
2025-02-20 14:40:00,96.92,97.02,96.92,97.01,120216.0,96.0548,96.1539,96.0548,96.144,120216.0
2025-02-20 14:50:00,97.01,97.12,96.98,97.05,154243.0,96.144,96.2531,96.1143,96.1837,154243.0
2025-02-20 15:00:00,97.05,97.06,96.96,97.01,76979.0,96.1837,96.1936,96.0945,96.144,76979.0
2025-02-20 15:10:00,97.01,97.04,96.97,97.02,45906.0,96.144,96.1738,96.1044,96.1539,45906.0
2025-02-20 15:20:00,97.02,97.03,96.87,96.89,33236.0,96.1539,96.1639,96.0053,96.0251,33236.0
2025-02-20 15:30:00,96.91,96.95,96.83,96.86,44517.0,96.0449,96.0846,95.9656,95.9954,44517.0
2025-02-20 15:40:00,96.87,97.04,96.83,97.03,82644.0,96.0053,96.1738,95.9656,96.1639,82644.0
2025-02-20 15:50:00,97.03,97.13,96.9,96.98,620626.0,96.1639,96.263,96.035,96.1143,620626.0
2025-02-21 09:30:00,96.95,97.16,96.7,96.88,62605.0,96.0846,96.2927,95.8368,96.0152,62605.0
2025-02-21 09:40:00,96.88,96.99,96.6,96.63,43048.0,96.0152,96.1242,95.7377,95.7674,43048.0
2025-02-21 09:50:00,96.57,96.81,96.54,96.81,34188.0,95.708,95.9458,95.6782,95.9458,34188.0
2025-02-21 10:00:00,96.79,96.82,96.6,96.82,36196.0,95.926,95.9557,95.7377,95.9557,36196.0
2025-02-21 10:10:00,96.79,96.8,96.63,96.63,20971.0,95.926,95.9359,95.7674,95.7674,20971.0
2025-02-21 10:20:00,96.62,96.67,96.42,96.42,34266.0,95.7575,95.8071,95.5593,95.5593,34266.0
2025-02-21 10:30:00,96.42,96.54,96.4,96.47,25639.0,95.5593,95.6782,95.5395,95.6089,25639.0
2025-02-21 10:40:00,96.47,96.51,96.3,96.31,48524.0,95.6089,95.6485,95.4404,95.4503,48524.0
2025-02-21 10:50:00,96.31,96.38,96.27,96.29,31138.0,95.4503,95.5197,95.4106,95.4305,31138.0
2025-02-21 11:00:00,96.29,96.46,96.28,96.38,40343.0,95.4305,95.5989,95.4205,95.5197,40343.0
2025-02-21 11:10:00,96.38,96.51,96.35,96.47,47236.0,95.5197,95.6485,95.4899,95.6089,47236.0
2025-02-21 11:20:00,96.48,96.51,96.42,96.5,38303.0,95.6188,95.6485,95.5593,95.6386,38303.0
2025-02-21 11:30:00,96.49,96.53,96.43,96.49,42890.0,95.6287,95.6683,95.5692,95.6287,42890.0
2025-02-21 11:40:00,96.49,96.56,96.46,96.53,29589.0,95.6287,95.6981,95.5989,95.6683,29589.0
2025-02-21 11:50:00,96.51,96.56,96.44,96.56,26076.0,95.6485,95.6981,95.5791,95.6981,26076.0
2025-02-21 12:00:00,96.56,96.6,96.51,96.58,26777.0,95.6981,95.7377,95.6485,95.7179,26777.0
2025-02-21 12:10:00,96.58,96.58,96.45,96.46,45624.0,95.7179,95.7179,95.589,95.5989,45624.0
2025-02-21 12:20:00,96.45,96.48,96.41,96.43,11515.0,95.589,95.6188,95.5494,95.5692,11515.0
2025-02-21 12:30:00,96.44,96.45,96.33,96.36,54063.0,95.5791,95.589,95.4701,95.4998,54063.0
2025-02-21 12:40:00,96.37,96.41,96.3,96.34,20366.0,95.5097,95.5494,95.4404,95.48,20366.0
2025-02-21 12:50:00,96.33,96.35,96.15,96.25,38644.0,95.4701,95.4899,95.2917,95.3908,38644.0
2025-02-21 13:00:00,96.24,96.3,96.16,96.19,38012.0,95.3809,95.4404,95.3016,95.3314,38012.0
2025-02-21 13:10:00,96.19,96.22,96.04,96.09,65330.0,95.3314,95.3611,95.1827,95.2322,65330.0
2025-02-21 13:20:00,96.1,96.12,95.96,95.97,31460.0,95.2422,95.262,95.1034,95.1133,31460.0
2025-02-21 13:30:00,95.97,96.05,95.85,95.95,45864.0,95.1133,95.1926,94.9944,95.0935,45864.0
2025-02-21 13:40:00,95.94,95.98,95.8,95.85,41145.0,95.0836,95.1232,94.9448,94.9944,41145.0
2025-02-21 13:50:00,95.85,95.88,95.81,95.83,30314.0,94.9944,95.0241,94.9547,94.9746,30314.0
2025-02-21 14:00:00,95.82,95.91,95.77,95.89,28744.0,94.9647,95.0539,94.9151,95.034,28744.0
2025-02-21 14:10:00,95.89,96.0,95.84,95.85,52466.0,95.034,95.143,94.9845,94.9944,52466.0
2025-02-21 14:20:00,95.84,95.84,95.66,95.7,51251.0,94.9845,94.9845,94.8061,94.8457,51251.0
2025-02-21 14:30:00,95.69,95.81,95.62,95.71,211625.0,94.8358,94.9547,94.7664,94.8556,211625.0
2025-02-21 14:40:00,95.71,95.91,95.71,95.88,164496.0,94.8556,95.0539,94.8556,95.0241,164496.0
2025-02-21 14:50:00,95.89,96.09,95.89,95.98,136359.0,95.034,95.2322,95.034,95.1232,136359.0
2025-02-21 15:00:00,95.97,96.04,95.9,96.03,141388.0,95.1133,95.1827,95.0439,95.1728,141388.0
2025-02-21 15:10:00,96.03,96.09,95.97,96.08,148077.0,95.1728,95.2322,95.1133,95.2223,148077.0
2025-02-21 15:20:00,96.07,96.19,96.05,96.19,140798.0,95.2124,95.3314,95.1926,95.3314,140798.0
2025-02-21 15:30:00,96.19,96.36,96.18,96.34,148968.0,95.3314,95.4998,95.3214,95.48,148968.0
2025-02-21 15:40:00,96.34,96.42,96.28,96.39,226445.0,95.48,95.5593,95.4205,95.5296,226445.0
2025-02-21 15:50:00,96.4,96.52,96.11,96.18,1506601.0,95.5395,95.6584,95.2521,95.3214,1506601.0
2025-02-24 09:30:00,96.38,96.38,95.86,95.98,306979.0,95.5197,95.5197,95.0043,95.1232,306979.0
2025-02-24 09:40:00,95.98,96.04,95.83,95.91,300540.0,95.1232,95.1827,94.9746,95.0539,300540.0
2025-02-24 09:50:00,95.9,96.27,95.87,96.25,87740.0,95.0439,95.4106,95.0142,95.3908,87740.0
2025-02-24 10:00:00,96.25,96.69,96.08,96.65,215126.0,95.3908,95.8269,95.2223,95.7872,215126.0
2025-02-24 10:10:00,96.64,96.65,96.34,96.41,64205.0,95.7773,95.7872,95.48,95.5494,64205.0
2025-02-24 10:20:00,96.39,96.6,96.36,96.43,55040.0,95.5296,95.7377,95.4998,95.5692,55040.0
2025-02-24 10:30:00,96.42,96.46,96.19,96.37,58321.0,95.5593,95.5989,95.3314,95.5097,58321.0
2025-02-24 10:40:00,96.36,96.63,96.31,96.62,52115.0,95.4998,95.7674,95.4503,95.7575,52115.0
2025-02-24 10:50:00,96.66,96.67,96.48,96.61,55384.0,95.7972,95.8071,95.6188,95.7476,55384.0
2025-02-24 11:00:00,96.57,96.78,96.56,96.71,52248.0,95.708,95.9161,95.6981,95.8467,52248.0
2025-02-24 11:10:00,96.69,96.99,96.69,96.91,141150.0,95.8269,96.1242,95.8269,96.0449,141150.0
2025-02-24 11:20:00,96.91,96.95,96.81,96.89,63541.0,96.0449,96.0846,95.9458,96.0251,63541.0
2025-02-24 11:30:00,96.9,97.04,96.78,96.79,44735.0,96.035,96.1738,95.9161,95.926,44735.0
2025-02-24 11:40:00,96.79,96.92,96.77,96.91,62427.0,95.926,96.0548,95.9062,96.0449,62427.0
2025-02-24 11:50:00,96.91,96.97,96.87,96.89,26399.0,96.0449,96.1044,96.0053,96.0251,26399.0
2025-02-24 12:00:00,96.9,96.9,96.79,96.84,21199.0,96.035,96.035,95.926,95.9756,21199.0
2025-02-24 12:10:00,96.85,97.01,96.84,96.97,16726.0,95.9855,96.144,95.9756,96.1044,16726.0
2025-02-24 12:20:00,96.98,97.08,96.97,96.98,21787.0,96.1143,96.2134,96.1044,96.1143,21787.0
2025-02-24 12:30:00,96.97,97.06,96.93,97.03,18822.0,96.1044,96.1936,96.0647,96.1639,18822.0
2025-02-24 12:40:00,97.03,97.13,97.0,97.13,30190.0,96.1639,96.263,96.1341,96.263,30190.0
2025-02-24 12:50:00,97.13,97.13,97.0,97.01,45589.0,96.263,96.263,96.1341,96.144,45589.0
2025-02-24 13:00:00,97.01,97.09,96.98,97.09,23342.0,96.144,96.2233,96.1143,96.2233,23342.0
2025-02-24 13:10:00,97.07,97.09,96.97,97.09,49587.0,96.2035,96.2233,96.1044,96.2233,49587.0
2025-02-24 13:20:00,97.09,97.12,97.05,97.07,22793.0,96.2233,96.2531,96.1837,96.2035,22793.0
2025-02-24 13:30:00,97.07,97.13,97.05,97.09,16365.0,96.2035,96.263,96.1837,96.2233,16365.0
2025-02-24 13:40:00,97.08,97.1,96.91,96.95,28385.0,96.2134,96.2332,96.0449,96.0846,28385.0
2025-02-24 13:50:00,96.94,96.99,96.87,96.9,25815.0,96.0747,96.1242,96.0053,96.035,25815.0
2025-02-24 14:00:00,96.9,97.0,96.89,96.96,21753.0,96.035,96.1341,96.0251,96.0945,21753.0
2025-02-24 14:10:00,96.96,96.96,96.8,96.8,25382.0,96.0945,96.0945,95.9359,95.9359,25382.0
2025-02-24 14:20:00,96.81,96.83,96.69,96.69,21345.0,95.9458,95.9656,95.8269,95.8269,21345.0
2025-02-24 14:30:00,96.69,96.8,96.66,96.8,43122.0,95.8269,95.9359,95.7972,95.9359,43122.0
2025-02-24 14:40:00,96.79,96.81,96.68,96.81,33893.0,95.926,95.9458,95.817,95.9458,33893.0
2025-02-24 14:50:00,96.8,96.84,96.73,96.83,22858.0,95.9359,95.9756,95.8665,95.9656,22858.0
2025-02-24 15:00:00,96.83,96.87,96.73,96.87,51317.0,95.9656,96.0053,95.8665,96.0053,51317.0
2025-02-24 15:10:00,96.88,96.94,96.79,96.83,37973.0,96.0152,96.0747,95.926,95.9656,37973.0
2025-02-24 15:20:00,96.83,96.89,96.79,96.79,70180.0,95.9656,96.0251,95.926,95.926,70180.0
2025-02-24 15:30:00,96.79,96.91,96.78,96.81,53190.0,95.926,96.0449,95.9161,95.9458,53190.0
2025-02-24 15:40:00,96.81,96.92,96.77,96.92,60323.0,95.9458,96.0548,95.9062,96.0548,60323.0
2025-02-24 15:50:00,96.92,97.0,96.53,96.58,536846.0,96.0548,96.1341,95.6683,95.7179,536846.0
2025-02-25 09:30:00,96.97,97.68,96.88,97.68,130057.0,96.1044,96.8081,96.0152,96.8081,130057.0
2025-02-25 09:40:00,97.64,97.81,97.57,97.68,252307.0,96.7684,96.9369,96.699,96.8081,252307.0
2025-02-25 09:50:00,97.69,97.79,97.61,97.69,45801.0,96.818,96.9171,96.7387,96.818,45801.0
2025-02-25 10:00:00,97.67,97.92,97.55,97.73,95065.0,96.7981,97.0459,96.6792,96.8576,95065.0
2025-02-25 10:10:00,97.75,97.79,97.64,97.65,37208.0,96.8774,96.9171,96.7684,96.7783,37208.0
2025-02-25 10:20:00,97.68,97.72,97.41,97.48,109910.0,96.8081,96.8477,96.5405,96.6098,109910.0
2025-02-25 10:30:00,97.47,97.66,97.43,97.6,133286.0,96.5999,96.7882,96.5603,96.7288,133286.0
2025-02-25 10:40:00,97.61,97.8,97.59,97.73,76318.0,96.7387,96.927,96.7189,96.8576,76318.0
2025-02-25 10:50:00,97.73,97.75,97.57,97.64,124863.0,96.8576,96.8774,96.699,96.7684,124863.0
2025-02-25 11:00:00,97.66,97.85,97.57,97.75,72811.0,96.7882,96.9765,96.699,96.8774,72811.0
2025-02-25 11:10:00,97.77,97.83,97.69,97.72,59636.0,96.8972,96.9567,96.818,96.8477,59636.0
2025-02-25 11:20:00,97.72,97.82,97.67,97.75,91317.0,96.8477,96.9468,96.7981,96.8774,91317.0
2025-02-25 11:30:00,97.75,97.89,97.65,97.88,34607.0,96.8774,97.0162,96.7783,97.0063,34607.0
2025-02-25 11:40:00,97.88,97.95,97.78,97.95,27951.0,97.0063,97.0756,96.9072,97.0756,27951.0
2025-02-25 11:50:00,97.94,97.94,97.78,97.83,46333.0,97.0657,97.0657,96.9072,96.9567,46333.0
2025-02-25 12:00:00,97.84,97.84,97.59,97.62,21471.0,96.9666,96.9666,96.7189,96.7486,21471.0
2025-02-25 12:10:00,97.6,97.64,97.54,97.64,32594.0,96.7288,96.7684,96.6693,96.7684,32594.0
2025-02-25 12:20:00,97.65,97.71,97.61,97.7,19349.0,96.7783,96.8378,96.7387,96.8279,19349.0
2025-02-25 12:30:00,97.69,97.86,97.69,97.83,39253.0,96.818,96.9864,96.818,96.9567,39253.0
2025-02-25 12:40:00,97.85,97.85,97.7,97.73,16272.0,96.9765,96.9765,96.8279,96.8576,16272.0
2025-02-25 12:50:00,97.73,97.84,97.72,97.84,13956.0,96.8576,96.9666,96.8477,96.9666,13956.0
2025-02-25 13:00:00,97.87,98.04,97.87,97.94,55942.0,96.9964,97.1648,96.9964,97.0657,55942.0
2025-02-25 13:10:00,97.94,97.95,97.83,97.84,39962.0,97.0657,97.0756,96.9567,96.9666,39962.0
2025-02-25 13:20:00,97.83,97.86,97.72,97.75,26561.0,96.9567,96.9864,96.8477,96.8774,26561.0
2025-02-25 13:30:00,97.76,97.92,97.73,97.9,27974.0,96.8873,97.0459,96.8576,97.0261,27974.0
2025-02-25 13:40:00,97.93,98.06,97.9,98.04,23208.0,97.0558,97.1847,97.0261,97.1648,23208.0
2025-02-25 13:50:00,98.05,98.07,97.95,97.96,31966.0,97.1747,97.1946,97.0756,97.0856,31966.0
2025-02-25 14:00:00,97.95,98.01,97.9,97.94,17002.0,97.0756,97.1351,97.0261,97.0657,17002.0
2025-02-25 14:10:00,97.94,97.94,97.73,97.76,22218.0,97.0657,97.0657,96.8576,96.8873,22218.0
2025-02-25 14:20:00,97.76,97.77,97.67,97.68,51061.0,96.8873,96.8972,96.7981,96.8081,51061.0
2025-02-25 14:30:00,97.7,97.87,97.61,97.86,46897.0,96.8279,96.9964,96.7387,96.9864,46897.0
2025-02-25 14:40:00,97.86,98.01,97.86,97.96,26005.0,96.9864,97.1351,96.9864,97.0856,26005.0
2025-02-25 14:50:00,97.95,97.99,97.9,97.93,21718.0,97.0756,97.1153,97.0261,97.0558,21718.0
2025-02-25 15:00:00,97.93,97.95,97.84,97.84,56248.0,97.0558,97.0756,96.9666,96.9666,56248.0
2025-02-25 15:10:00,97.85,97.95,97.79,97.95,61181.0,96.9765,97.0756,96.9171,97.0756,61181.0
2025-02-25 15:20:00,97.94,98.15,97.94,98.01,103888.0,97.0657,97.2739,97.0657,97.1351,103888.0
2025-02-25 15:30:00,98.01,98.04,97.79,97.79,67550.0,97.1351,97.1648,96.9171,96.9171,67550.0
2025-02-25 15:40:00,97.79,97.95,97.65,97.95,136404.0,96.9171,97.0756,96.7783,97.0756,136404.0
2025-02-25 15:50:00,97.96,98.05,97.7,97.73,493450.0,97.0856,97.1747,96.8279,96.8576,493450.0
2025-02-26 09:30:00,97.99,98.0,97.54,97.68,97109.0,97.1153,97.1252,96.6693,96.8081,97109.0
2025-02-26 09:40:00,97.69,97.79,97.57,97.75,83920.0,96.818,96.9171,96.699,96.8774,83920.0
2025-02-26 09:50:00,97.76,97.86,97.52,97.59,50468.0,96.8873,96.9864,96.6495,96.7189,50468.0
2025-02-26 10:00:00,97.59,97.94,97.54,97.9,43820.0,96.7189,97.0657,96.6693,97.0261,43820.0
2025-02-26 10:10:00,97.91,97.98,97.69,97.75,76323.0,97.036,97.1054,96.818,96.8774,76323.0
2025-02-26 10:20:00,97.76,98.03,97.76,97.98,51375.0,96.8873,97.1549,96.8873,97.1054,51375.0
2025-02-26 10:30:00,98.0,98.04,97.9,97.94,30749.0,97.1252,97.1648,97.0261,97.0657,30749.0
2025-02-26 10:40:00,97.91,98.11,97.91,98.11,20678.0,97.036,97.2342,97.036,97.2342,20678.0
2025-02-26 10:50:00,98.1,98.1,97.95,98.01,26414.0,97.2243,97.2243,97.0756,97.1351,26414.0
2025-02-26 11:00:00,98.0,98.07,97.83,98.04,24675.0,97.1252,97.1946,96.9567,97.1648,24675.0
2025-02-26 11:10:00,98.04,98.07,97.98,97.99,47985.0,97.1648,97.1946,97.1054,97.1153,47985.0
2025-02-26 11:20:00,97.99,98.01,97.9,97.91,31812.0,97.1153,97.1351,97.0261,97.036,31812.0
2025-02-26 11:30:00,97.9,97.92,97.76,97.79,48212.0,97.0261,97.0459,96.8873,96.9171,48212.0
2025-02-26 11:40:00,97.79,97.85,97.69,97.85,25687.0,96.9171,96.9765,96.818,96.9765,25687.0
2025-02-26 11:50:00,97.86,97.88,97.66,97.7,341447.0,96.9864,97.0063,96.7882,96.8279,341447.0
2025-02-26 12:00:00,97.71,97.76,97.64,97.64,22443.0,96.8378,96.8873,96.7684,96.7684,22443.0
2025-02-26 12:10:00,97.67,97.77,97.59,97.64,33087.0,96.7981,96.8972,96.7189,96.7684,33087.0
2025-02-26 12:20:00,97.63,97.64,97.54,97.61,45843.0,96.7585,96.7684,96.6693,96.7387,45843.0
2025-02-26 12:30:00,97.62,97.65,97.41,97.42,77618.0,96.7486,96.7783,96.5405,96.5504,77618.0
2025-02-26 12:40:00,97.41,97.49,97.37,97.43,63508.0,96.5405,96.6197,96.5008,96.5603,63508.0
2025-02-26 12:50:00,97.43,97.44,97.19,97.25,95200.0,96.5603,96.5702,96.3224,96.3819,95200.0
2025-02-26 13:00:00,97.26,97.29,97.19,97.25,40885.0,96.3918,96.4215,96.3224,96.3819,40885.0
2025-02-26 13:10:00,97.26,97.27,97.17,97.23,54916.0,96.3918,96.4017,96.3026,96.3621,54916.0
2025-02-26 13:20:00,97.22,97.36,97.22,97.28,29988.0,96.3522,96.4909,96.3522,96.4116,29988.0
2025-02-26 13:30:00,97.28,97.33,97.21,97.22,196402.0,96.4116,96.4612,96.3422,96.3522,196402.0
2025-02-26 13:40:00,97.22,97.25,97.04,97.05,59943.0,96.3522,96.3819,96.1738,96.1837,59943.0
2025-02-26 13:50:00,97.04,97.14,96.98,97.12,57475.0,96.1738,96.2729,96.1143,96.2531,57475.0
2025-02-26 14:00:00,97.11,97.17,97.07,97.09,41283.0,96.2431,96.3026,96.2035,96.2233,41283.0
2025-02-26 14:10:00,97.1,97.13,97.06,97.12,47288.0,96.2332,96.263,96.1936,96.2531,47288.0
2025-02-26 14:20:00,97.12,97.37,97.11,97.32,52987.0,96.2531,96.5008,96.2431,96.4513,52987.0
2025-02-26 14:30:00,97.31,97.42,97.3,97.41,30312.0,96.4414,96.5504,96.4314,96.5405,30312.0
2025-02-26 14:40:00,97.4,97.51,97.39,97.48,14233.0,96.5306,96.6396,96.5206,96.6098,14233.0
2025-02-26 14:50:00,97.47,97.48,97.27,97.28,39869.0,96.5999,96.6098,96.4017,96.4116,39869.0
2025-02-26 15:00:00,97.29,97.34,97.25,97.28,33082.0,96.4215,96.4711,96.3819,96.4116,33082.0
2025-02-26 15:10:00,97.29,97.33,97.19,97.27,30315.0,96.4215,96.4612,96.3224,96.4017,30315.0
2025-02-26 15:20:00,97.27,97.31,97.2,97.2,55665.0,96.4017,96.4414,96.3323,96.3323,55665.0
2025-02-26 15:30:00,97.2,97.34,97.14,97.15,130498.0,96.3323,96.4711,96.2729,96.2828,130498.0
2025-02-26 15:40:00,97.16,97.34,97.1,97.3,144045.0,96.2927,96.4711,96.2332,96.4314,144045.0
2025-02-26 15:50:00,97.32,97.42,97.15,97.26,878401.0,96.4513,96.5504,96.2828,96.3918,878401.0
2025-02-27 09:30:00,97.21,97.55,97.08,97.51,82837.0,96.3422,96.6792,96.2134,96.6396,82837.0
2025-02-27 09:40:00,97.51,97.9,97.48,97.9,38268.0,96.6396,97.0261,96.6098,97.0261,38268.0
2025-02-27 09:50:00,97.89,97.89,97.66,97.79,46505.0,97.0162,97.0162,96.7882,96.9171,46505.0
2025-02-27 10:00:00,97.75,97.9,97.59,97.77,106079.0,96.8774,97.0261,96.7189,96.8972,106079.0
2025-02-27 10:10:00,97.75,97.93,97.71,97.92,48725.0,96.8774,97.0558,96.8378,97.0459,48725.0
2025-02-27 10:20:00,97.92,98.14,97.85,98.04,68698.0,97.0459,97.2639,96.9765,97.1648,68698.0
2025-02-27 10:30:00,98.04,98.11,97.95,97.98,137799.0,97.1648,97.2342,97.0756,97.1054,137799.0
2025-02-27 10:40:00,97.99,98.19,97.96,98.18,69264.0,97.1153,97.3135,97.0856,97.3036,69264.0
2025-02-27 10:50:00,98.17,98.19,98.05,98.06,93887.0,97.2937,97.3135,97.1747,97.1847,93887.0
2025-02-27 11:00:00,98.07,98.15,97.97,97.97,63111.0,97.1946,97.2739,97.0955,97.0955,63111.0
2025-02-27 11:10:00,97.96,98.03,97.9,98.02,79413.0,97.0856,97.1549,97.0261,97.145,79413.0
2025-02-27 11:20:00,98.02,98.06,97.9,97.97,86957.0,97.145,97.1847,97.0261,97.0955,86957.0
2025-02-27 11:30:00,97.96,98.08,97.92,98.03,45318.0,97.0856,97.2045,97.0459,97.1549,45318.0
2025-02-27 11:40:00,98.02,98.04,97.87,97.9,47053.0,97.145,97.1648,96.9964,97.0261,47053.0
2025-02-27 11:50:00,97.9,97.92,97.74,97.75,42339.0,97.0261,97.0459,96.8675,96.8774,42339.0
2025-02-27 12:00:00,97.75,97.76,97.61,97.64,45336.0,96.8774,96.8873,96.7387,96.7684,45336.0
2025-02-27 12:10:00,97.62,97.64,97.51,97.58,97731.0,96.7486,96.7684,96.6396,96.7089,97731.0
2025-02-27 12:20:00,97.56,97.85,97.55,97.85,30427.0,96.6891,96.9765,96.6792,96.9765,30427.0
2025-02-27 12:30:00,97.85,97.98,97.85,97.96,37261.0,96.9765,97.1054,96.9765,97.0856,37261.0
2025-02-27 12:40:00,97.95,97.95,97.8,97.81,45352.0,97.0756,97.0756,96.927,96.9369,45352.0
2025-02-27 12:50:00,97.81,97.9,97.75,97.83,32949.0,96.9369,97.0261,96.8774,96.9567,32949.0
2025-02-27 13:00:00,97.84,98.01,97.83,97.88,72775.0,96.9666,97.1351,96.9567,97.0063,72775.0
2025-02-27 13:10:00,97.86,97.97,97.85,97.97,28476.0,96.9864,97.0955,96.9765,97.0955,28476.0
2025-02-27 13:20:00,97.96,98.03,97.93,97.94,29260.0,97.0856,97.1549,97.0558,97.0657,29260.0
2025-02-27 13:30:00,97.93,98.04,97.92,97.98,34192.0,97.0558,97.1648,97.0459,97.1054,34192.0
2025-02-27 13:40:00,98.0,98.02,97.93,98.0,67815.0,97.1252,97.145,97.0558,97.1252,67815.0
2025-02-27 13:50:00,97.98,98.07,97.97,98.0,120559.0,97.1054,97.1946,97.0955,97.1252,120559.0
2025-02-27 14:00:00,98.01,98.1,98.0,98.08,94598.0,97.1351,97.2243,97.1252,97.2045,94598.0
2025-02-27 14:10:00,98.08,98.08,97.96,97.98,84116.0,97.2045,97.2045,97.0856,97.1054,84116.0
2025-02-27 14:20:00,97.99,98.03,97.77,97.78,41919.0,97.1153,97.1549,96.8972,96.9072,41919.0
2025-02-27 14:30:00,97.78,97.78,97.6,97.63,145009.0,96.9072,96.9072,96.7288,96.7585,145009.0
2025-02-27 14:40:00,97.66,97.66,97.52,97.58,56860.0,96.7882,96.7882,96.6495,96.7089,56860.0
2025-02-27 14:50:00,97.59,97.67,97.52,97.61,30482.0,96.7189,96.7981,96.6495,96.7387,30482.0
2025-02-27 15:00:00,97.59,97.6,97.44,97.55,114447.0,96.7189,96.7288,96.5702,96.6792,114447.0
2025-02-27 15:10:00,97.54,97.56,97.45,97.56,90061.0,96.6693,96.6891,96.5801,96.6891,90061.0
2025-02-27 15:20:00,97.54,97.68,97.45,97.45,126456.0,96.6693,96.8081,96.5801,96.5801,126456.0
2025-02-27 15:30:00,97.47,97.66,97.45,97.55,83356.0,96.5999,96.7882,96.5801,96.6792,83356.0
2025-02-27 15:40:00,97.54,97.73,97.54,97.67,188978.0,96.6693,96.8576,96.6693,96.7981,188978.0
2025-02-27 15:50:00,97.67,97.74,97.58,97.66,633442.0,96.7981,96.8675,96.7089,96.7882,633442.0
2025-02-28 09:30:00,98.11,98.53,98.09,98.4,115043.0,97.2342,97.6505,97.2144,97.5216,115043.0
2025-02-28 09:40:00,98.42,98.42,98.03,98.04,53759.0,97.5414,97.5414,97.1549,97.1648,53759.0
2025-02-28 09:50:00,98.06,98.34,97.99,98.25,179350.0,97.1847,97.4622,97.1153,97.373,179350.0
2025-02-28 10:00:00,98.24,98.35,98.04,98.09,115139.0,97.3631,97.4721,97.1648,97.2144,115139.0
2025-02-28 10:10:00,98.13,98.13,97.66,97.7,78328.0,97.254,97.254,96.7882,96.8279,78328.0
2025-02-28 10:20:00,97.71,97.99,97.69,97.86,56844.0,96.8378,97.1153,96.818,96.9864,56844.0
2025-02-28 10:30:00,97.88,98.27,97.87,98.27,94597.0,97.0063,97.3928,96.9964,97.3928,94597.0
2025-02-28 10:40:00,98.26,98.26,98.05,98.11,53728.0,97.3829,97.3829,97.1747,97.2342,53728.0
2025-02-28 10:50:00,98.14,98.24,98.14,98.22,85006.0,97.2639,97.3631,97.2639,97.3432,85006.0
2025-02-28 11:00:00,98.22,98.3,98.14,98.25,96131.0,97.3432,97.4225,97.2639,97.373,96131.0
2025-02-28 11:10:00,98.25,98.27,98.17,98.26,59251.0,97.373,97.3928,97.2937,97.3829,59251.0
2025-02-28 11:20:00,98.25,98.3,98.18,98.19,44170.0,97.373,97.4225,97.3036,97.3135,44170.0
2025-02-28 11:30:00,98.18,98.21,98.07,98.07,89699.0,97.3036,97.3333,97.1946,97.1946,89699.0
2025-02-28 11:40:00,98.09,98.14,98.07,98.11,33048.0,97.2144,97.2639,97.1946,97.2342,33048.0
2025-02-28 11:50:00,98.11,98.21,98.1,98.12,28680.0,97.2342,97.3333,97.2243,97.2441,28680.0
2025-02-28 12:00:00,98.12,98.16,97.95,97.99,49026.0,97.2441,97.2838,97.0756,97.1153,49026.0
2025-02-28 12:10:00,97.99,98.04,97.93,98.02,17979.0,97.1153,97.1648,97.0558,97.145,17979.0
2025-02-28 12:20:00,98.02,98.03,97.87,97.87,55681.0,97.145,97.1549,96.9964,96.9964,55681.0
2025-02-28 12:30:00,97.87,97.87,97.64,97.65,29318.0,96.9964,96.9964,96.7684,96.7783,29318.0
2025-02-28 12:40:00,97.65,97.68,97.51,97.61,103758.0,96.7783,96.8081,96.6396,96.7387,103758.0
2025-02-28 12:50:00,97.61,97.67,97.56,97.61,34582.0,96.7387,96.7981,96.6891,96.7387,34582.0
2025-02-28 13:00:00,97.62,97.65,97.46,97.5,28082.0,96.7486,96.7783,96.59,96.6297,28082.0
2025-02-28 13:10:00,97.49,97.57,97.33,97.33,42788.0,96.6197,96.699,96.4612,96.4612,42788.0
2025-02-28 13:20:00,97.35,97.46,97.34,97.4,22833.0,96.481,96.59,96.4711,96.5306,22833.0
2025-02-28 13:30:00,97.39,97.63,97.38,97.63,66222.0,96.5206,96.7585,96.5107,96.7585,66222.0
2025-02-28 13:40:00,97.62,97.71,97.53,97.7,21283.0,96.7486,96.8378,96.6594,96.8279,21283.0
2025-02-28 13:50:00,97.69,97.7,97.41,97.43,36097.0,96.818,96.8279,96.5405,96.5603,36097.0
2025-02-28 14:00:00,97.44,97.66,97.44,97.62,36691.0,96.5702,96.7882,96.5702,96.7486,36691.0
2025-02-28 14:10:00,97.64,97.71,97.57,97.7,32920.0,96.7684,96.8378,96.699,96.8279,32920.0
2025-02-28 14:20:00,97.7,97.75,97.62,97.69,33500.0,96.8279,96.8774,96.7486,96.818,33500.0
2025-02-28 14:30:00,97.69,97.91,97.66,97.88,99143.0,96.818,97.036,96.7882,97.0063,99143.0
2025-02-28 14:40:00,97.88,98.02,97.85,97.97,32968.0,97.0063,97.145,96.9765,97.0955,32968.0
2025-02-28 14:50:00,97.96,98.04,97.91,98.02,38151.0,97.0856,97.1648,97.036,97.145,38151.0
2025-02-28 15:00:00,98.02,98.08,97.94,98.05,21138.0,97.145,97.2045,97.0657,97.1747,21138.0
2025-02-28 15:10:00,98.06,98.09,97.99,98.0,70345.0,97.1847,97.2144,97.1153,97.1252,70345.0
2025-02-28 15:20:00,98.0,98.13,97.94,98.13,28121.0,97.1252,97.254,97.0657,97.254,28121.0
2025-02-28 15:30:00,98.12,98.21,97.96,98.04,58770.0,97.2441,97.3333,97.0856,97.1648,58770.0
2025-02-28 15:40:00,98.05,98.32,98.05,98.31,210752.0,97.1747,97.4423,97.1747,97.4324,210752.0
2025-02-28 15:50:00,98.32,98.46,98.15,98.41,645712.0,97.4423,97.5811,97.2739,97.5315,645712.0
2025-03-03 09:30:00,98.47,99.09,98.35,99.01,329331.0,97.591,98.2055,97.4721,98.1262,329331.0
2025-03-03 09:40:00,99.03,99.19,98.73,98.8,141245.0,98.146,98.3046,97.8487,97.9181,141245.0
2025-03-03 09:50:00,98.81,98.83,98.66,98.71,102063.0,97.928,97.9478,97.7793,97.8289,102063.0
2025-03-03 10:00:00,98.71,99.01,98.42,98.91,188138.0,97.8289,98.1262,97.5414,98.0271,188138.0
2025-03-03 10:10:00,98.92,98.97,98.82,98.92,132315.0,98.037,98.0865,97.9379,98.037,132315.0
2025-03-03 10:20:00,98.95,99.15,98.93,99.04,78827.0,98.0667,98.2649,98.0469,98.1559,78827.0
2025-03-03 10:30:00,99.04,99.26,98.98,99.23,50863.0,98.1559,98.3739,98.0964,98.3442,50863.0
2025-03-03 10:40:00,99.25,99.45,99.24,99.28,55574.0,98.364,98.5623,98.3541,98.3938,55574.0
2025-03-03 10:50:00,99.29,99.36,99.14,99.18,34218.0,98.4037,98.4731,98.255,98.2947,34218.0
2025-03-03 11:00:00,99.19,99.22,99.07,99.22,64746.0,98.3046,98.3343,98.1856,98.3343,64746.0
2025-03-03 11:10:00,99.26,99.36,99.14,99.26,29277.0,98.3739,98.4731,98.255,98.3739,29277.0
2025-03-03 11:20:00,99.29,99.35,99.14,99.17,115323.0,98.4037,98.4631,98.255,98.2848,115323.0
2025-03-03 11:30:00,99.17,99.22,99.1,99.12,35295.0,98.2848,98.3343,98.2154,98.2352,35295.0
2025-03-03 11:40:00,99.15,99.17,99.01,99.09,49716.0,98.2649,98.2848,98.1262,98.2055,49716.0
2025-03-03 11:50:00,99.09,99.18,99.08,99.15,35863.0,98.2055,98.2947,98.1956,98.2649,35863.0
2025-03-03 12:00:00,99.15,99.4,99.13,99.35,15881.0,98.2649,98.5127,98.2451,98.4631,15881.0
2025-03-03 12:10:00,99.35,99.46,99.35,99.44,39951.0,98.4631,98.5722,98.4631,98.5523,39951.0
2025-03-03 12:20:00,99.45,99.49,99.37,99.42,33740.0,98.5623,98.6019,98.483,98.5325,33740.0
2025-03-03 12:30:00,99.42,99.51,99.38,99.5,22727.0,98.5325,98.6217,98.4929,98.6118,22727.0
2025-03-03 12:40:00,99.51,99.53,99.41,99.52,72446.0,98.6217,98.6415,98.5226,98.6316,72446.0
2025-03-03 12:50:00,99.51,99.55,99.43,99.53,31327.0,98.6217,98.6614,98.5424,98.6415,31327.0
2025-03-03 13:00:00,99.53,99.54,99.36,99.4,23145.0,98.6415,98.6514,98.4731,98.5127,23145.0
2025-03-03 13:10:00,99.39,99.45,99.33,99.35,31805.0,98.5028,98.5623,98.4433,98.4631,31805.0
2025-03-03 13:20:00,99.37,99.37,99.09,99.11,39107.0,98.483,98.483,98.2055,98.2253,39107.0
2025-03-03 13:30:00,99.1,99.23,99.07,99.18,50669.0,98.2154,98.3442,98.1856,98.2947,50669.0
2025-03-03 13:40:00,99.19,99.32,99.16,99.2,64725.0,98.3046,98.4334,98.2748,98.3145,64725.0
2025-03-03 13:50:00,99.22,99.23,99.04,99.14,30176.0,98.3343,98.3442,98.1559,98.255,30176.0
2025-03-03 14:00:00,99.12,99.24,99.11,99.19,32312.0,98.2352,98.3541,98.2253,98.3046,32312.0
2025-03-03 14:10:00,99.18,99.28,99.18,99.2,56158.0,98.2947,98.3938,98.2947,98.3145,56158.0
2025-03-03 14:20:00,99.22,99.24,99.15,99.22,121036.0,98.3343,98.3541,98.2649,98.3343,121036.0
2025-03-03 14:30:00,99.22,99.32,99.15,99.26,102746.0,98.3343,98.4334,98.2649,98.3739,102746.0
2025-03-03 14:40:00,99.26,99.38,99.25,99.25,50418.0,98.3739,98.4929,98.364,98.364,50418.0
2025-03-03 14:50:00,99.24,99.25,98.81,98.81,117631.0,98.3541,98.364,97.928,97.928,117631.0
2025-03-03 15:00:00,98.81,98.81,98.44,98.53,203200.0,97.928,97.928,97.5613,97.6505,203200.0
2025-03-03 15:10:00,98.52,98.71,98.42,98.61,72012.0,97.6406,97.8289,97.5414,97.7298,72012.0
2025-03-03 15:20:00,98.6,98.77,98.39,98.47,127192.0,97.7198,97.8883,97.5117,97.591,127192.0
2025-03-03 15:30:00,98.46,98.62,98.45,98.53,124834.0,97.5811,97.7397,97.5712,97.6505,124834.0
2025-03-03 15:40:00,98.52,98.9,98.45,98.84,122167.0,97.6406,98.0172,97.5712,97.9577,122167.0
2025-03-03 15:50:00,98.84,98.97,98.75,98.95,699580.0,97.9577,98.0865,97.8685,98.0667,699580.0
2025-03-04 09:30:00,99.01,99.56,98.76,99.25,221697.0,98.1262,98.6713,97.8784,98.364,221697.0
2025-03-04 09:40:00,99.25,99.62,98.98,98.98,175028.0,98.364,98.7307,98.0964,98.0964,175028.0
2025-03-04 09:50:00,98.97,99.08,98.66,98.77,193390.0,98.0865,98.1956,97.7793,97.8883,193390.0
2025-03-04 10:00:00,98.76,98.82,98.46,98.46,105146.0,97.8784,97.9379,97.5811,97.5811,105146.0
2025-03-04 10:10:00,98.46,98.5,98.08,98.41,143236.0,97.5811,97.6207,97.2045,97.5315,143236.0
2025-03-04 10:20:00,98.42,98.66,98.34,98.65,38333.0,97.5414,97.7793,97.4622,97.7694,38333.0
2025-03-04 10:30:00,98.64,98.7,98.47,98.56,81303.0,97.7595,97.8189,97.591,97.6802,81303.0
2025-03-04 10:40:00,98.53,98.54,98.13,98.35,86336.0,97.6505,97.6604,97.254,97.4721,86336.0
2025-03-04 10:50:00,98.35,98.35,98.08,98.16,80294.0,97.4721,97.4721,97.2045,97.2838,80294.0
2025-03-04 11:00:00,98.14,98.34,98.01,98.02,229325.0,97.2639,97.4622,97.1351,97.145,229325.0
2025-03-04 11:10:00,98.02,98.18,97.96,98.0,183517.0,97.145,97.3036,97.0856,97.1252,183517.0
2025-03-04 11:20:00,98.02,98.04,97.74,97.95,141732.0,97.145,97.1648,96.8675,97.0756,141732.0
2025-03-04 11:30:00,97.94,98.0,97.77,97.82,190118.0,97.0657,97.1252,96.8972,96.9468,190118.0
2025-03-04 11:40:00,97.82,98.11,97.81,98.11,59715.0,96.9468,97.2342,96.9369,97.2342,59715.0
2025-03-04 11:50:00,98.07,98.13,97.97,98.08,42317.0,97.1946,97.254,97.0955,97.2045,42317.0
2025-03-04 12:00:00,98.05,98.18,97.94,98.02,60313.0,97.1747,97.3036,97.0657,97.145,60313.0
2025-03-04 12:10:00,98.03,98.12,98.01,98.07,66402.0,97.1549,97.2441,97.1351,97.1946,66402.0
2025-03-04 12:20:00,98.06,98.19,98.05,98.13,105262.0,97.1847,97.3135,97.1747,97.254,105262.0
2025-03-04 12:30:00,98.13,98.25,98.09,98.22,28276.0,97.254,97.373,97.2144,97.3432,28276.0
2025-03-04 12:40:00,98.23,98.25,98.04,98.08,65075.0,97.3531,97.373,97.1648,97.2045,65075.0
2025-03-04 12:50:00,98.08,98.14,97.99,98.06,30381.0,97.2045,97.2639,97.1153,97.1847,30381.0
2025-03-04 13:00:00,98.07,98.2,98.05,98.16,52475.0,97.1946,97.3234,97.1747,97.2838,52475.0
2025-03-04 13:10:00,98.17,98.32,98.15,98.28,26088.0,97.2937,97.4423,97.2739,97.4027,26088.0
2025-03-04 13:20:00,98.27,98.27,98.15,98.18,50077.0,97.3928,97.3928,97.2739,97.3036,50077.0
2025-03-04 13:30:00,98.18,98.29,98.1,98.27,71513.0,97.3036,97.4126,97.2243,97.3928,71513.0
2025-03-04 13:40:00,98.28,98.36,98.23,98.32,48028.0,97.4027,97.482,97.3531,97.4423,48028.0
2025-03-04 13:50:00,98.28,98.4,98.28,98.36,32901.0,97.4027,97.5216,97.4027,97.482,32901.0
2025-03-04 14:00:00,98.35,98.69,98.35,98.68,42631.0,97.4721,97.809,97.4721,97.7991,42631.0
2025-03-04 14:10:00,98.68,98.68,98.52,98.63,25675.0,97.7991,97.7991,97.6406,97.7496,25675.0
2025-03-04 14:20:00,98.63,98.66,98.43,98.47,42129.0,97.7496,97.7793,97.5514,97.591,42129.0
2025-03-04 14:30:00,98.47,98.58,98.46,98.55,32013.0,97.591,97.7,97.5811,97.6703,32013.0
2025-03-04 14:40:00,98.53,98.57,98.46,98.51,47658.0,97.6505,97.6901,97.5811,97.6306,47658.0
2025-03-04 14:50:00,98.52,98.65,98.52,98.64,55000.0,97.6406,97.7694,97.6406,97.7595,55000.0
2025-03-04 15:00:00,98.64,98.68,98.36,98.37,177164.0,97.7595,97.7991,97.482,97.4919,177164.0
2025-03-04 15:10:00,98.37,98.56,98.31,98.55,116948.0,97.4919,97.6802,97.4324,97.6703,116948.0
2025-03-04 15:20:00,98.55,98.83,98.54,98.68,90095.0,97.6703,97.9478,97.6604,97.7991,90095.0
2025-03-04 15:30:00,98.66,98.69,98.2,98.29,171076.0,97.7793,97.809,97.3234,97.4126,171076.0
2025-03-04 15:40:00,98.27,98.37,98.07,98.14,141630.0,97.3928,97.4919,97.1946,97.2639,141630.0
2025-03-04 15:50:00,98.14,98.14,97.68,97.8,775336.0,97.2639,97.2639,96.8081,96.927,775336.0
2025-03-05 09:30:00,96.98,98.3,96.88,98.3,129890.0,96.1143,97.4225,96.0152,97.4225,129890.0
2025-03-05 09:40:00,98.28,98.31,98.06,98.08,132324.0,97.4027,97.4324,97.1847,97.2045,132324.0
2025-03-05 09:50:00,98.05,98.15,97.91,97.95,66689.0,97.1747,97.2739,97.036,97.0756,66689.0
2025-03-05 10:00:00,97.97,98.28,97.96,98.25,78582.0,97.0955,97.4027,97.0856,97.373,78582.0
2025-03-05 10:10:00,98.24,98.28,98.06,98.06,49364.0,97.3631,97.4027,97.1847,97.1847,49364.0
2025-03-05 10:20:00,98.08,98.21,97.79,97.82,28738.0,97.2045,97.3333,96.9171,96.9468,28738.0
2025-03-05 10:30:00,97.81,97.94,97.74,97.91,34612.0,96.9369,97.0657,96.8675,97.036,34612.0
2025-03-05 10:40:00,97.92,98.01,97.78,97.78,41695.0,97.0459,97.1351,96.9072,96.9072,41695.0
2025-03-05 10:50:00,97.8,97.85,97.58,97.59,74788.0,96.927,96.9765,96.7089,96.7189,74788.0
2025-03-05 11:00:00,97.59,97.7,97.52,97.66,64120.0,96.7189,96.8279,96.6495,96.7882,64120.0
2025-03-05 11:10:00,97.68,97.69,97.55,97.57,71027.0,96.8081,96.818,96.6792,96.699,71027.0
2025-03-05 11:20:00,97.57,97.63,97.43,97.52,54344.0,96.699,96.7585,96.5603,96.6495,54344.0
2025-03-05 11:30:00,97.5,97.56,97.32,97.54,95779.0,96.6297,96.6891,96.4513,96.6693,95779.0
2025-03-05 11:40:00,97.52,97.52,97.35,97.45,47067.0,96.6495,96.6495,96.481,96.5801,47067.0
2025-03-05 11:50:00,97.45,97.68,97.36,97.62,80068.0,96.5801,96.8081,96.4909,96.7486,80068.0
2025-03-05 12:00:00,97.61,97.88,97.6,97.82,28244.0,96.7387,97.0063,96.7288,96.9468,28244.0
2025-03-05 12:10:00,97.83,97.89,97.73,97.84,29599.0,96.9567,97.0162,96.8576,96.9666,29599.0
2025-03-05 12:20:00,97.85,98.09,97.85,98.06,27575.0,96.9765,97.2144,96.9765,97.1847,27575.0
2025-03-05 12:30:00,98.06,98.24,98.06,98.2,49800.0,97.1847,97.3631,97.1847,97.3234,49800.0
2025-03-05 12:40:00,98.22,98.26,98.12,98.16,34633.0,97.3432,97.3829,97.2441,97.2838,34633.0
2025-03-05 12:50:00,98.17,98.29,98.15,98.27,18902.0,97.2937,97.4126,97.2739,97.3928,18902.0
2025-03-05 13:00:00,98.28,98.37,98.01,98.07,58951.0,97.4027,97.4919,97.1351,97.1946,58951.0
2025-03-05 13:10:00,98.06,98.19,98.05,98.16,20779.0,97.1847,97.3135,97.1747,97.2838,20779.0
2025-03-05 13:20:00,98.15,98.24,98.13,98.2,12699.0,97.2739,97.3631,97.254,97.3234,12699.0
2025-03-05 13:30:00,98.19,98.26,98.12,98.24,33671.0,97.3135,97.3829,97.2441,97.3631,33671.0
2025-03-05 13:40:00,98.23,98.39,98.1,98.37,16947.0,97.3531,97.5117,97.2243,97.4919,16947.0
2025-03-05 13:50:00,98.37,98.54,98.35,98.54,28750.0,97.4919,97.6604,97.4721,97.6604,28750.0
2025-03-05 14:00:00,98.53,98.83,98.49,98.82,28293.0,97.6505,97.9478,97.6108,97.9379,28293.0
2025-03-05 14:10:00,98.82,98.86,98.69,98.73,99862.0,97.9379,97.9775,97.809,97.8487,99862.0
2025-03-05 14:20:00,98.73,98.83,98.7,98.74,25838.0,97.8487,97.9478,97.8189,97.8586,25838.0
2025-03-05 14:30:00,98.76,99.01,98.76,98.99,23431.0,97.8784,98.1262,97.8784,98.1064,23431.0
2025-03-05 14:40:00,98.98,99.01,98.86,99.0,34808.0,98.0964,98.1262,97.9775,98.1163,34808.0
2025-03-05 14:50:00,99.01,99.07,98.91,98.91,23429.0,98.1262,98.1856,98.0271,98.0271,23429.0
2025-03-05 15:00:00,98.91,99.13,98.91,99.09,54597.0,98.0271,98.2451,98.0271,98.2055,54597.0
2025-03-05 15:10:00,99.08,99.08,98.82,98.97,45870.0,98.1956,98.1956,97.9379,98.0865,45870.0
2025-03-05 15:20:00,98.98,98.99,98.85,98.96,45523.0,98.0964,98.1064,97.9676,98.0766,45523.0
2025-03-05 15:30:00,98.95,99.01,98.87,98.99,87687.0,98.0667,98.1262,97.9874,98.1064,87687.0
2025-03-05 15:40:00,98.99,99.02,98.77,98.84,74969.0,98.1064,98.1361,97.8883,97.9577,74969.0
2025-03-05 15:50:00,98.84,99.01,98.59,98.89,880285.0,97.9577,98.1262,97.7099,98.0073,880285.0
2025-03-06 09:30:00,98.04,98.28,97.58,97.65,204158.0,97.1648,97.4027,96.7089,96.7783,204158.0
2025-03-06 09:40:00,97.66,97.7,97.25,97.36,177899.0,96.7882,96.8279,96.3819,96.4909,177899.0
2025-03-06 09:50:00,97.36,97.47,96.69,96.73,120269.0,96.4909,96.5999,95.8269,95.8665,120269.0
2025-03-06 10:00:00,96.72,96.95,96.48,96.87,272165.0,95.8566,96.0846,95.6188,96.0053,272165.0
2025-03-06 10:10:00,96.88,97.08,96.85,96.92,129673.0,96.0152,96.2134,95.9855,96.0548,129673.0
2025-03-06 10:20:00,96.9,96.94,96.47,96.74,99405.0,96.035,96.0747,95.6089,95.8764,99405.0
2025-03-06 10:30:00,96.76,97.1,96.75,97.04,92541.0,95.8963,96.2332,95.8864,96.1738,92541.0
2025-03-06 10:40:00,97.03,97.24,96.95,97.12,93214.0,96.1639,96.372,96.0846,96.2531,93214.0
2025-03-06 10:50:00,97.11,97.19,97.02,97.18,51594.0,96.2431,96.3224,96.1539,96.3125,51594.0
2025-03-06 11:00:00,97.19,97.28,97.17,97.27,62941.0,96.3224,96.4116,96.3026,96.4017,62941.0
2025-03-06 11:10:00,97.26,97.49,97.2,97.35,29229.0,96.3918,96.6197,96.3323,96.481,29229.0
2025-03-06 11:20:00,97.34,97.39,97.12,97.2,128166.0,96.4711,96.5206,96.2531,96.3323,128166.0
2025-03-06 11:30:00,97.19,97.39,97.02,97.08,76139.0,96.3224,96.5206,96.1539,96.2134,76139.0
2025-03-06 11:40:00,97.08,97.1,96.93,96.96,26725.0,96.2134,96.2332,96.0647,96.0945,26725.0
2025-03-06 11:50:00,96.95,96.96,96.62,96.62,50189.0,96.0846,96.0945,95.7575,95.7575,50189.0
2025-03-06 12:00:00,96.61,96.63,96.3,96.39,91835.0,95.7476,95.7674,95.4404,95.5296,91835.0
2025-03-06 12:10:00,96.38,96.65,96.36,96.58,54439.0,95.5197,95.7872,95.4998,95.7179,54439.0
2025-03-06 12:20:00,96.58,96.67,96.36,96.45,68804.0,95.7179,95.8071,95.4998,95.589,68804.0
2025-03-06 12:30:00,96.45,96.62,96.45,96.48,28027.0,95.589,95.7575,95.589,95.6188,28027.0
2025-03-06 12:40:00,96.48,96.66,96.37,96.41,90707.0,95.6188,95.7972,95.5097,95.5494,90707.0
2025-03-06 12:50:00,96.4,96.61,96.34,96.54,111147.0,95.5395,95.7476,95.48,95.6782,111147.0
2025-03-06 13:00:00,96.54,96.55,96.43,96.52,50585.0,95.6782,95.6881,95.5692,95.6584,50585.0
2025-03-06 13:10:00,96.52,96.65,96.46,96.59,62596.0,95.6584,95.7872,95.5989,95.7278,62596.0
2025-03-06 13:20:00,96.59,96.65,96.5,96.53,54547.0,95.7278,95.7872,95.6386,95.6683,54547.0
2025-03-06 13:30:00,96.52,96.54,96.34,96.35,60983.0,95.6584,95.6782,95.48,95.4899,60983.0
2025-03-06 13:40:00,96.34,96.43,96.17,96.39,125606.0,95.48,95.5692,95.3115,95.5296,125606.0
2025-03-06 13:50:00,96.38,96.47,96.33,96.47,107245.0,95.5197,95.6089,95.4701,95.6089,107245.0
2025-03-06 14:00:00,96.46,96.52,96.36,96.45,80674.0,95.5989,95.6584,95.4998,95.589,80674.0
2025-03-06 14:10:00,96.45,96.68,96.45,96.6,207984.0,95.589,95.817,95.589,95.7377,207984.0
2025-03-06 14:20:00,96.59,96.61,96.43,96.48,60769.0,95.7278,95.7476,95.5692,95.6188,60769.0
2025-03-06 14:30:00,96.47,96.61,96.44,96.55,94981.0,95.6089,95.7476,95.5791,95.6881,94981.0
2025-03-06 14:40:00,96.54,96.84,96.48,96.78,139914.0,95.6782,95.9756,95.6188,95.9161,139914.0
2025-03-06 14:50:00,96.79,96.95,96.38,96.39,182748.0,95.926,96.0846,95.5197,95.5296,182748.0
2025-03-06 15:00:00,96.41,96.61,96.36,96.56,247391.0,95.5494,95.7476,95.4998,95.6981,247391.0
2025-03-06 15:10:00,96.56,96.72,96.52,96.72,235092.0,95.6981,95.8566,95.6584,95.8566,235092.0
2025-03-06 15:20:00,96.71,96.89,96.65,96.88,138592.0,95.8467,96.0251,95.7872,96.0152,138592.0
2025-03-06 15:30:00,96.89,97.11,96.65,96.68,272440.0,96.0251,96.2431,95.7872,95.817,272440.0
2025-03-06 15:40:00,96.68,96.78,96.55,96.75,351433.0,95.817,95.9161,95.6881,95.8864,351433.0
2025-03-06 15:50:00,96.78,96.83,96.27,96.35,871255.0,95.9161,95.9656,95.4106,95.4899,871255.0
2025-03-07 09:30:00,96.58,96.78,96.4,96.68,160698.0,95.7179,95.9161,95.5395,95.817,160698.0
2025-03-07 09:40:00,96.68,97.08,96.66,96.99,128843.0,95.817,96.2134,95.7972,96.1242,128843.0
2025-03-07 09:50:00,96.99,97.03,96.8,96.8,99898.0,96.1242,96.1639,95.9359,95.9359,99898.0
2025-03-07 10:00:00,96.8,97.08,96.66,96.66,53596.0,95.9359,96.2134,95.7972,95.7972,53596.0
2025-03-07 10:10:00,96.67,96.67,96.48,96.56,72623.0,95.8071,95.8071,95.6188,95.6981,72623.0
2025-03-07 10:20:00,96.55,97.05,96.55,96.93,62958.0,95.6881,96.1837,95.6881,96.0647,62958.0
2025-03-07 10:30:00,96.97,96.98,96.55,96.78,63614.0,96.1044,96.1143,95.6881,95.9161,63614.0
2025-03-07 10:40:00,96.77,97.18,96.75,97.05,116427.0,95.9062,96.3125,95.8864,96.1837,116427.0
2025-03-07 10:50:00,97.05,97.08,96.49,96.53,57297.0,96.1837,96.2134,95.6287,95.6683,57297.0
2025-03-07 11:00:00,96.53,96.6,96.32,96.34,66893.0,95.6683,95.7377,95.4602,95.48,66893.0
2025-03-07 11:10:00,96.34,96.41,96.21,96.28,27792.0,95.48,95.5494,95.3512,95.4205,27792.0
2025-03-07 11:20:00,96.28,96.34,96.04,96.04,87917.0,95.4205,95.48,95.1827,95.1827,87917.0
2025-03-07 11:30:00,96.05,96.16,95.98,96.04,53588.0,95.1926,95.3016,95.1232,95.1827,53588.0
2025-03-07 11:40:00,96.03,96.11,95.96,96.02,44659.0,95.1728,95.2521,95.1034,95.1629,44659.0
2025-03-07 11:50:00,96.01,96.13,95.88,96.11,57791.0,95.153,95.2719,95.0241,95.2521,57791.0
2025-03-07 12:00:00,96.13,96.16,95.84,95.84,82501.0,95.2719,95.3016,94.9845,94.9845,82501.0
2025-03-07 12:10:00,95.86,96.11,95.86,95.95,87012.0,95.0043,95.2521,95.0043,95.0935,87012.0
2025-03-07 12:20:00,95.94,96.08,95.89,96.05,43414.0,95.0836,95.2223,95.034,95.1926,43414.0
2025-03-07 12:30:00,96.04,96.35,96.01,96.23,28529.0,95.1827,95.4899,95.153,95.371,28529.0
2025-03-07 12:40:00,96.22,96.46,96.21,96.43,47956.0,95.3611,95.5989,95.3512,95.5692,47956.0
2025-03-07 12:50:00,96.44,96.61,96.4,96.45,38592.0,95.5791,95.7476,95.5395,95.589,38592.0
2025-03-07 13:00:00,96.46,96.88,96.44,96.82,50425.0,95.5989,96.0152,95.5791,95.9557,50425.0
2025-03-07 13:10:00,96.8,96.96,96.74,96.94,46435.0,95.9359,96.0945,95.8764,96.0747,46435.0
2025-03-07 13:20:00,96.93,97.04,96.8,96.89,38455.0,96.0647,96.1738,95.9359,96.0251,38455.0
2025-03-07 13:30:00,96.89,97.16,96.8,97.16,44375.0,96.0251,96.2927,95.9359,96.2927,44375.0
2025-03-07 13:40:00,97.17,97.17,96.97,97.01,32403.0,96.3026,96.3026,96.1044,96.144,32403.0
2025-03-07 13:50:00,97.02,97.1,96.98,97.05,26824.0,96.1539,96.2332,96.1143,96.1837,26824.0
2025-03-07 14:00:00,97.05,97.21,97.0,97.02,22977.0,96.1837,96.3422,96.1341,96.1539,22977.0
2025-03-07 14:10:00,97.02,97.24,97.02,97.23,21033.0,96.1539,96.372,96.1539,96.3621,21033.0
2025-03-07 14:20:00,97.22,97.35,97.18,97.27,35818.0,96.3522,96.481,96.3125,96.4017,35818.0
2025-03-07 14:30:00,97.27,97.42,97.24,97.37,33583.0,96.4017,96.5504,96.372,96.5008,33583.0
2025-03-07 14:40:00,97.38,97.4,97.18,97.19,33732.0,96.5107,96.5306,96.3125,96.3224,33732.0
2025-03-07 14:50:00,97.17,97.21,97.03,97.05,23781.0,96.3026,96.3422,96.1639,96.1837,23781.0
2025-03-07 15:00:00,97.05,97.16,96.95,97.16,101298.0,96.1837,96.2927,96.0846,96.2927,101298.0
2025-03-07 15:10:00,97.15,97.26,97.04,97.14,58036.0,96.2828,96.3918,96.1738,96.2729,58036.0
2025-03-07 15:20:00,97.13,97.21,97.02,97.19,52226.0,96.263,96.3422,96.1539,96.3224,52226.0
2025-03-07 15:30:00,97.18,97.3,96.8,96.87,97518.0,96.3125,96.4314,95.9359,96.0053,97518.0
2025-03-07 15:40:00,96.87,97.22,96.76,97.17,130954.0,96.0053,96.3522,95.8963,96.3026,130954.0
2025-03-07 15:50:00,97.17,97.19,96.9,97.02,622688.0,96.3026,96.3224,96.035,96.1539,622688.0
2025-03-10 09:30:00,96.98,97.75,96.94,97.67,286458.0,96.1143,96.8774,96.0747,96.7981,286458.0
2025-03-10 09:40:00,97.66,97.89,97.54,97.78,236979.0,96.7882,97.0162,96.6693,96.9072,236979.0
2025-03-10 09:50:00,97.77,97.83,97.38,97.38,241395.0,96.8972,96.9567,96.5107,96.5107,241395.0
2025-03-10 10:00:00,97.41,97.64,97.13,97.33,170873.0,96.5405,96.7684,96.263,96.4612,170873.0
2025-03-10 10:10:00,97.33,97.44,97.16,97.19,87967.0,96.4612,96.5702,96.2927,96.3224,87967.0
2025-03-10 10:20:00,97.2,97.29,97.05,97.09,45465.0,96.3323,96.4215,96.1837,96.2233,45465.0
2025-03-10 10:30:00,97.09,97.2,96.87,96.91,85246.0,96.2233,96.3323,96.0053,96.0449,85246.0
2025-03-10 10:40:00,96.92,97.42,96.86,97.34,174568.0,96.0548,96.5504,95.9954,96.4711,174568.0
2025-03-10 10:50:00,97.34,97.68,97.17,97.68,140830.0,96.4711,96.8081,96.3026,96.8081,140830.0
2025-03-10 11:00:00,97.69,98.01,97.65,97.79,344248.0,96.818,97.1351,96.7783,96.9171,344248.0
2025-03-10 11:10:00,97.8,97.85,97.61,97.62,214058.0,96.927,96.9765,96.7387,96.7486,214058.0
2025-03-10 11:20:00,97.61,97.63,97.31,97.36,133827.0,96.7387,96.7585,96.4414,96.4909,133827.0
2025-03-10 11:30:00,97.35,97.39,97.12,97.17,37372.0,96.481,96.5206,96.2531,96.3026,37372.0
2025-03-10 11:40:00,97.13,97.14,96.83,97.0,115433.0,96.263,96.2729,95.9656,96.1341,115433.0
2025-03-10 11:50:00,97.0,97.02,96.84,96.9,65373.0,96.1341,96.1539,95.9756,96.035,65373.0
2025-03-10 12:00:00,96.89,97.06,96.85,97.01,54526.0,96.0251,96.1936,95.9855,96.144,54526.0
2025-03-10 12:10:00,97.0,97.02,96.86,96.87,69328.0,96.1341,96.1539,95.9954,96.0053,69328.0
2025-03-10 12:20:00,96.88,97.02,96.82,96.94,118559.0,96.0152,96.1539,95.9557,96.0747,118559.0
2025-03-10 12:30:00,96.94,97.13,96.77,96.77,122076.0,96.0747,96.263,95.9062,95.9062,122076.0
2025-03-10 12:40:00,96.77,97.01,96.76,96.93,36540.0,95.9062,96.144,95.8963,96.0647,36540.0
2025-03-10 12:50:00,96.92,96.99,96.89,96.9,17001.0,96.0548,96.1242,96.0251,96.035,17001.0
2025-03-10 13:00:00,96.91,96.93,96.78,96.78,36391.0,96.0449,96.0647,95.9161,95.9161,36391.0
2025-03-10 13:10:00,96.77,96.9,96.76,96.85,33369.0,95.9062,96.035,95.8963,95.9855,33369.0
2025-03-10 13:20:00,96.84,96.97,96.81,96.82,23998.0,95.9756,96.1044,95.9458,95.9557,23998.0
2025-03-10 13:30:00,96.8,96.82,96.71,96.74,32337.0,95.9359,95.9557,95.8467,95.8764,32337.0
2025-03-10 13:40:00,96.73,96.81,96.7,96.72,25192.0,95.8665,95.9458,95.8368,95.8566,25192.0
2025-03-10 13:50:00,96.72,96.73,96.54,96.62,24322.0,95.8566,95.8665,95.6782,95.7575,24322.0
2025-03-10 14:00:00,96.63,96.74,96.39,96.45,57697.0,95.7674,95.8764,95.5296,95.589,57697.0
2025-03-10 14:10:00,96.46,96.58,96.34,96.44,93129.0,95.5989,95.7179,95.48,95.5791,93129.0
2025-03-10 14:20:00,96.43,96.45,96.27,96.3,40722.0,95.5692,95.589,95.4106,95.4404,40722.0
2025-03-10 14:30:00,96.29,96.34,96.17,96.18,37253.0,95.4305,95.48,95.3115,95.3214,37253.0
2025-03-10 14:40:00,96.18,96.18,96.01,96.08,57187.0,95.3214,95.3214,95.153,95.2223,57187.0
2025-03-10 14:50:00,96.06,96.16,95.85,95.91,201903.0,95.2025,95.3016,94.9944,95.0539,201903.0
2025-03-10 15:00:00,95.92,96.0,95.68,95.77,157790.0,95.0638,95.143,94.8259,94.9151,157790.0
2025-03-10 15:10:00,95.78,96.17,95.58,96.06,218742.0,94.925,95.3115,94.7268,95.2025,218742.0
2025-03-10 15:20:00,96.06,96.5,96.05,96.27,139829.0,95.2025,95.6386,95.1926,95.4106,139829.0
2025-03-10 15:30:00,96.31,96.5,96.16,96.35,156916.0,95.4503,95.6386,95.3016,95.4899,156916.0
2025-03-10 15:40:00,96.37,96.5,96.28,96.37,173409.0,95.5097,95.6386,95.4205,95.5097,173409.0
2025-03-10 15:50:00,96.38,96.5,95.94,96.08,1058272.0,95.5197,95.6386,95.0836,95.2223,1058272.0
2025-03-11 09:30:00,96.36,96.46,96.08,96.37,148883.0,95.4998,95.5989,95.2223,95.5097,148883.0
2025-03-11 09:40:00,96.4,96.57,96.16,96.18,126363.0,95.5395,95.708,95.3016,95.3214,126363.0
2025-03-11 09:50:00,96.18,96.22,95.78,95.83,81489.0,95.3214,95.3611,94.925,94.9746,81489.0
2025-03-11 10:00:00,95.82,95.85,95.45,95.55,98754.0,94.9647,94.9944,94.598,94.6971,98754.0
2025-03-11 10:10:00,95.54,95.73,95.48,95.65,49141.0,94.6872,94.8755,94.6277,94.7962,49141.0
2025-03-11 10:20:00,95.66,95.91,95.54,95.84,73429.0,94.8061,95.0539,94.6872,94.9845,73429.0
2025-03-11 10:30:00,95.83,95.87,95.47,95.48,99861.0,94.9746,95.0142,94.6178,94.6277,99861.0
2025-03-11 10:40:00,95.49,95.55,95.31,95.43,87359.0,94.6376,94.6971,94.4592,94.5781,87359.0
2025-03-11 10:50:00,95.41,95.58,95.19,95.23,81839.0,94.5583,94.7268,94.3403,94.3799,81839.0
2025-03-11 11:00:00,95.21,95.57,95.07,95.52,49890.0,94.3601,94.7169,94.2214,94.6673,49890.0
2025-03-11 11:10:00,95.51,95.78,95.45,95.72,53214.0,94.6574,94.925,94.598,94.8655,53214.0
2025-03-11 11:20:00,95.74,95.77,95.3,95.32,88051.0,94.8854,94.9151,94.4493,94.4691,88051.0
2025-03-11 11:30:00,95.32,95.47,95.31,95.43,65134.0,94.4691,94.6178,94.4592,94.5781,65134.0
2025-03-11 11:40:00,95.43,95.65,95.43,95.54,40909.0,94.5781,94.7962,94.5781,94.6872,40909.0
2025-03-11 11:50:00,95.53,95.59,95.32,95.34,69342.0,94.6772,94.7367,94.4691,94.4889,69342.0
2025-03-11 12:00:00,95.32,95.34,95.06,95.13,47745.0,94.4691,94.4889,94.2114,94.2808,47745.0
2025-03-11 12:10:00,95.12,95.12,94.78,94.88,222767.0,94.2709,94.2709,93.9339,94.033,222767.0
2025-03-11 12:20:00,94.87,94.95,94.75,94.85,97227.0,94.0231,94.1024,93.9042,94.0033,97227.0
2025-03-11 12:30:00,94.85,94.9,94.66,94.67,58411.0,94.0033,94.0529,93.815,93.8249,58411.0
2025-03-11 12:40:00,94.67,94.9,94.63,94.67,60250.0,93.8249,94.0529,93.7853,93.8249,60250.0
2025-03-11 12:50:00,94.68,94.73,94.54,94.62,31138.0,93.8348,93.8844,93.6961,93.7754,31138.0
2025-03-11 13:00:00,94.6,94.63,94.45,94.48,63757.0,93.7555,93.7853,93.6069,93.6366,63757.0
2025-03-11 13:10:00,94.48,94.62,94.47,94.57,56012.0,93.6366,93.7754,93.6267,93.7258,56012.0
2025-03-11 13:20:00,94.56,94.62,94.4,94.4,74292.0,93.7159,93.7754,93.5573,93.5573,74292.0
2025-03-11 13:30:00,94.4,94.55,94.37,94.47,83256.0,93.5573,93.706,93.5276,93.6267,83256.0
2025-03-11 13:40:00,94.47,94.59,94.37,94.47,44296.0,93.6267,93.7456,93.5276,93.6267,44296.0
2025-03-11 13:50:00,94.47,94.53,94.37,94.51,77568.0,93.6267,93.6862,93.5276,93.6663,77568.0
2025-03-11 14:00:00,94.52,94.81,94.51,94.63,61606.0,93.6763,93.9637,93.6663,93.7853,61606.0
2025-03-11 14:10:00,94.64,94.97,94.64,94.97,97398.0,93.7952,94.1222,93.7952,94.1222,97398.0
2025-03-11 14:20:00,94.97,95.14,94.95,95.09,84498.0,94.1222,94.2907,94.1024,94.2412,84498.0
2025-03-11 14:30:00,95.09,95.16,94.92,95.14,121524.0,94.2412,94.3105,94.0727,94.2907,121524.0
2025-03-11 14:40:00,95.13,95.56,95.13,95.42,97888.0,94.2808,94.707,94.2808,94.5682,97888.0
2025-03-11 14:50:00,95.42,95.58,95.36,95.42,144680.0,94.5682,94.7268,94.5088,94.5682,144680.0
2025-03-11 15:00:00,95.42,95.62,95.29,95.52,171117.0,94.5682,94.7664,94.4394,94.6673,171117.0
2025-03-11 15:10:00,95.51,95.57,95.22,95.27,138914.0,94.6574,94.7169,94.37,94.4196,138914.0
2025-03-11 15:20:00,95.27,95.42,95.23,95.33,171839.0,94.4196,94.5682,94.3799,94.479,171839.0
2025-03-11 15:30:00,95.34,95.57,95.26,95.31,152552.0,94.4889,94.7169,94.4097,94.4592,152552.0
2025-03-11 15:40:00,95.32,95.32,95.06,95.27,155408.0,94.4691,94.4691,94.2114,94.4196,155408.0
2025-03-11 15:50:00,95.27,95.36,94.9,94.9,1012098.0,94.4196,94.5088,94.0529,94.0529,1012098.0
2025-03-12 09:30:00,95.06,95.39,94.87,95.11,129544.0,94.2114,94.5385,94.0231,94.261,129544.0
2025-03-12 09:40:00,95.12,95.3,94.88,95.05,116563.0,94.2709,94.4493,94.033,94.2015,116563.0
2025-03-12 09:50:00,94.97,95.21,94.65,94.76,104339.0,94.1222,94.3601,93.8051,93.9141,104339.0
2025-03-12 10:00:00,94.73,94.81,94.5,94.5,107388.0,93.8844,93.9637,93.6564,93.6564,107388.0
2025-03-12 10:10:00,94.51,95.0,94.48,94.96,214687.0,93.6663,94.152,93.6366,94.1123,214687.0
2025-03-12 10:20:00,94.96,94.98,94.71,94.82,99047.0,94.1123,94.1322,93.8646,93.9736,99047.0
2025-03-12 10:30:00,94.82,94.86,94.69,94.74,72356.0,93.9736,94.0132,93.8447,93.8943,72356.0
2025-03-12 10:40:00,94.73,94.74,94.37,94.41,66795.0,93.8844,93.8943,93.5276,93.5672,66795.0
2025-03-12 10:50:00,94.4,94.54,94.32,94.41,144518.0,93.5573,93.6961,93.478,93.5672,144518.0
2025-03-12 11:00:00,94.44,94.56,94.37,94.47,62191.0,93.597,93.7159,93.5276,93.6267,62191.0
2025-03-12 11:10:00,94.47,94.57,94.38,94.38,46981.0,93.6267,93.7258,93.5375,93.5375,46981.0
2025-03-12 11:20:00,94.38,94.54,94.23,94.49,61890.0,93.5375,93.6961,93.3888,93.6465,61890.0
2025-03-12 11:30:00,94.5,94.53,94.39,94.42,26490.0,93.6564,93.6862,93.5474,93.5772,26490.0
2025-03-12 11:40:00,94.43,94.45,94.31,94.36,80143.0,93.5871,93.6069,93.4681,93.5177,80143.0
2025-03-12 11:50:00,94.39,94.39,94.2,94.36,32829.0,93.5474,93.5474,93.3591,93.5177,32829.0
2025-03-12 12:00:00,94.37,94.43,94.27,94.35,46695.0,93.5276,93.5871,93.4285,93.5078,46695.0
2025-03-12 12:10:00,94.35,94.46,94.28,94.44,59828.0,93.5078,93.6168,93.4384,93.597,59828.0
2025-03-12 12:20:00,94.46,94.53,94.39,94.42,30491.0,93.6168,93.6862,93.5474,93.5772,30491.0
2025-03-12 12:30:00,94.44,94.63,94.44,94.58,30122.0,93.597,93.7853,93.597,93.7357,30122.0
2025-03-12 12:40:00,94.58,94.68,94.47,94.68,52791.0,93.7357,93.8348,93.6267,93.8348,52791.0
2025-03-12 12:50:00,94.67,94.7,94.39,94.4,26248.0,93.8249,93.8547,93.5474,93.5573,26248.0
2025-03-12 13:00:00,94.4,94.45,94.29,94.44,19363.0,93.5573,93.6069,93.4483,93.597,19363.0
2025-03-12 13:10:00,94.44,94.54,94.36,94.47,23366.0,93.597,93.6961,93.5177,93.6267,23366.0
2025-03-12 13:20:00,94.47,94.7,94.46,94.7,30668.0,93.6267,93.8547,93.6168,93.8547,30668.0
2025-03-12 13:30:00,94.69,94.78,94.69,94.74,37498.0,93.8447,93.9339,93.8447,93.8943,37498.0
2025-03-12 13:40:00,94.75,94.82,94.67,94.67,37674.0,93.9042,93.9736,93.8249,93.8249,37674.0
2025-03-12 13:50:00,94.67,94.7,94.37,94.38,75847.0,93.8249,93.8547,93.5276,93.5375,75847.0
2025-03-12 14:00:00,94.37,94.5,94.34,94.49,50758.0,93.5276,93.6564,93.4979,93.6465,50758.0
2025-03-12 14:10:00,94.5,94.7,94.5,94.69,55009.0,93.6564,93.8547,93.6564,93.8447,55009.0
2025-03-12 14:20:00,94.7,94.83,94.69,94.81,41602.0,93.8547,93.9835,93.8447,93.9637,41602.0
2025-03-12 14:30:00,94.81,94.84,94.74,94.79,40320.0,93.9637,93.9934,93.8943,93.9439,40320.0
2025-03-12 14:40:00,94.8,95.03,94.8,94.95,44286.0,93.9538,94.1817,93.9538,94.1024,44286.0
2025-03-12 14:50:00,94.95,95.01,94.86,94.97,53816.0,94.1024,94.1619,94.0132,94.1222,53816.0
2025-03-12 15:00:00,94.96,94.96,94.74,94.84,57358.0,94.1123,94.1123,93.8943,93.9934,57358.0
2025-03-12 15:10:00,94.84,94.86,94.64,94.73,68594.0,93.9934,94.0132,93.7952,93.8844,68594.0
2025-03-12 15:20:00,94.74,94.85,94.62,94.76,63951.0,93.8943,94.0033,93.7754,93.9141,63951.0
2025-03-12 15:30:00,94.76,94.85,94.5,94.71,82212.0,93.9141,94.0033,93.6564,93.8646,82212.0
2025-03-12 15:40:00,94.72,94.85,94.65,94.77,112310.0,93.8745,94.0033,93.8051,93.924,112310.0
2025-03-12 15:50:00,94.76,94.86,94.52,94.54,513465.0,93.9141,94.0132,93.6763,93.6961,513465.0
2025-03-13 09:30:00,94.45,94.88,94.41,94.79,151448.0,93.6069,94.033,93.5672,93.9439,151448.0
2025-03-13 09:40:00,94.81,95.23,94.5,94.5,112161.0,93.9637,94.3799,93.6564,93.6564,112161.0
2025-03-13 09:50:00,94.48,94.52,94.27,94.41,119215.0,93.6366,93.6763,93.4285,93.5672,119215.0
2025-03-13 10:00:00,94.43,94.74,94.4,94.71,122604.0,93.5871,93.8943,93.5573,93.8646,122604.0
2025-03-13 10:10:00,94.71,94.86,94.59,94.67,62139.0,93.8646,94.0132,93.7456,93.8249,62139.0
2025-03-13 10:20:00,94.67,94.67,94.48,94.49,20910.0,93.8249,93.8249,93.6366,93.6465,20910.0
2025-03-13 10:30:00,94.48,94.67,94.42,94.43,108207.0,93.6366,93.8249,93.5772,93.5871,108207.0
2025-03-13 10:40:00,94.42,94.51,94.24,94.29,101482.0,93.5772,93.6663,93.3988,93.4483,101482.0
2025-03-13 10:50:00,94.29,94.34,94.07,94.19,79595.0,93.4483,93.4979,93.2303,93.3492,79595.0
2025-03-13 11:00:00,94.2,94.24,94.02,94.05,64120.0,93.3591,93.3988,93.1807,93.2105,64120.0
2025-03-13 11:10:00,94.06,94.14,94.01,94.11,73661.0,93.2204,93.2997,93.1708,93.2699,73661.0
2025-03-13 11:20:00,94.09,94.12,93.85,93.85,67193.0,93.2501,93.2798,93.0122,93.0122,67193.0
2025-03-13 11:30:00,93.83,93.89,93.46,93.46,69596.0,92.9924,93.0519,92.6257,92.6257,69596.0
2025-03-13 11:40:00,93.47,93.61,93.28,93.41,173058.0,92.6356,92.7744,92.4473,92.5762,173058.0
2025-03-13 11:50:00,93.41,93.41,93.14,93.15,100330.0,92.5762,92.5762,92.3086,92.3185,100330.0
2025-03-13 12:00:00,93.15,93.24,92.94,93.24,47912.0,92.3185,92.4077,92.1104,92.4077,47912.0
2025-03-13 12:10:00,93.24,93.34,93.13,93.31,78085.0,92.4077,92.5068,92.2987,92.4771,78085.0
2025-03-13 12:20:00,93.31,93.32,93.18,93.19,38176.0,92.4771,92.487,92.3482,92.3581,38176.0
2025-03-13 12:30:00,93.18,93.48,93.15,93.48,180362.0,92.3482,92.6455,92.3185,92.6455,180362.0
2025-03-13 12:40:00,93.48,93.54,93.29,93.36,107458.0,92.6455,92.705,92.4572,92.5266,107458.0
2025-03-13 12:50:00,93.35,93.48,93.33,93.42,77992.0,92.5167,92.6455,92.4969,92.5861,77992.0
2025-03-13 13:00:00,93.42,93.46,93.21,93.21,36214.0,92.5861,92.6257,92.378,92.378,36214.0
2025-03-13 13:10:00,93.22,93.22,93.06,93.12,34774.0,92.3879,92.3879,92.2293,92.2888,34774.0
2025-03-13 13:20:00,93.13,93.2,93.06,93.13,47178.0,92.2987,92.368,92.2293,92.2987,47178.0
2025-03-13 13:30:00,93.12,93.14,92.98,92.98,65571.0,92.2888,92.3086,92.15,92.15,65571.0
2025-03-13 13:40:00,92.98,93.08,92.92,93.06,37676.0,92.15,92.2491,92.0905,92.2293,37676.0
2025-03-13 13:50:00,93.09,93.11,92.98,93.02,34918.0,92.259,92.2788,92.15,92.1897,34918.0
2025-03-13 14:00:00,93.01,93.18,92.97,93.1,48896.0,92.1797,92.3482,92.1401,92.2689,48896.0
2025-03-13 14:10:00,93.09,93.3,93.05,93.08,73746.0,92.259,92.4672,92.2194,92.2491,73746.0
2025-03-13 14:20:00,93.07,93.08,92.98,93.05,75223.0,92.2392,92.2491,92.15,92.2194,75223.0
2025-03-13 14:30:00,93.05,93.18,93.0,93.15,59269.0,92.2194,92.3482,92.1698,92.3185,59269.0
2025-03-13 14:40:00,93.14,93.23,93.1,93.19,63983.0,92.3086,92.3978,92.2689,92.3581,63983.0
2025-03-13 14:50:00,93.18,93.21,92.96,93.07,68628.0,92.3482,92.378,92.1302,92.2392,68628.0
2025-03-13 15:00:00,93.07,93.11,92.85,92.85,67611.0,92.2392,92.2788,92.0212,92.0212,67611.0
2025-03-13 15:10:00,92.85,93.06,92.84,92.96,73781.0,92.0212,92.2293,92.0113,92.1302,73781.0
2025-03-13 15:20:00,92.96,92.96,92.71,92.78,59161.0,92.1302,92.1302,91.8824,91.9518,59161.0
2025-03-13 15:30:00,92.77,92.91,92.74,92.75,85686.0,91.9419,92.0806,91.9121,91.9221,85686.0
2025-03-13 15:40:00,92.76,92.9,92.75,92.88,137837.0,91.932,92.0707,91.9221,92.0509,137837.0
2025-03-13 15:50:00,92.88,92.88,92.61,92.77,661099.0,92.0509,92.0509,91.7833,91.9419,661099.0
2025-03-14 09:30:00,93.51,93.79,93.2,93.53,164145.0,92.6753,92.9528,92.368,92.6951,164145.0
2025-03-14 09:40:00,93.57,93.79,93.4,93.77,55662.0,92.7347,92.9528,92.5663,92.933,55662.0
2025-03-14 09:50:00,93.8,93.8,93.57,93.62,47637.0,92.9627,92.9627,92.7347,92.7843,47637.0
2025-03-14 10:00:00,93.5,93.61,93.07,93.51,172268.0,92.6654,92.7744,92.2392,92.6753,172268.0
2025-03-14 10:10:00,93.49,93.61,93.44,93.47,76540.0,92.6555,92.7744,92.6059,92.6356,76540.0
2025-03-14 10:20:00,93.47,93.68,93.44,93.63,111262.0,92.6356,92.8438,92.6059,92.7942,111262.0
2025-03-14 10:30:00,93.63,93.82,93.58,93.73,54387.0,92.7942,92.9825,92.7447,92.8933,54387.0
2025-03-14 10:40:00,93.73,93.77,93.64,93.71,45560.0,92.8933,92.933,92.8041,92.8735,45560.0
2025-03-14 10:50:00,93.74,93.98,93.72,93.98,159710.0,92.9032,93.1411,92.8834,93.1411,159710.0
2025-03-14 11:00:00,93.98,94.16,93.91,94.14,101854.0,93.1411,93.3195,93.0717,93.2997,101854.0
2025-03-14 11:10:00,94.14,94.26,94.04,94.25,80030.0,93.2997,93.4186,93.2005,93.4087,80030.0
2025-03-14 11:20:00,94.25,94.48,94.25,94.43,90950.0,93.4087,93.6366,93.4087,93.5871,90950.0
2025-03-14 11:30:00,94.45,94.49,94.38,94.43,98206.0,93.6069,93.6465,93.5375,93.5871,98206.0
2025-03-14 11:40:00,94.43,94.48,94.28,94.35,66567.0,93.5871,93.6366,93.4384,93.5078,66567.0
2025-03-14 11:50:00,94.35,94.44,94.33,94.44,54326.0,93.5078,93.597,93.488,93.597,54326.0
2025-03-14 12:00:00,94.44,94.47,94.23,94.25,54613.0,93.597,93.6267,93.3888,93.4087,54613.0
2025-03-14 12:10:00,94.23,94.24,94.04,94.04,28044.0,93.3888,93.3988,93.2005,93.2005,28044.0
2025-03-14 12:20:00,94.06,94.14,93.96,94.02,39647.0,93.2204,93.2997,93.1213,93.1807,39647.0
2025-03-14 12:30:00,94.02,94.08,93.93,93.98,61336.0,93.1807,93.2402,93.0915,93.1411,61336.0
2025-03-14 12:40:00,94.0,94.19,94.0,94.16,33390.0,93.1609,93.3492,93.1609,93.3195,33390.0
2025-03-14 12:50:00,94.16,94.28,94.16,94.23,45624.0,93.3195,93.4384,93.3195,93.3888,45624.0
2025-03-14 13:00:00,94.24,94.4,94.23,94.37,63836.0,93.3988,93.5573,93.3888,93.5276,63836.0
2025-03-14 13:10:00,94.36,94.4,94.28,94.31,46049.0,93.5177,93.5573,93.4384,93.4681,46049.0
2025-03-14 13:20:00,94.31,94.35,94.25,94.31,69390.0,93.4681,93.5078,93.4087,93.4681,69390.0
2025-03-14 13:30:00,94.31,94.39,94.28,94.39,84275.0,93.4681,93.5474,93.4384,93.5474,84275.0
2025-03-14 13:40:00,94.39,94.39,94.19,94.2,23814.0,93.5474,93.5474,93.3492,93.3591,23814.0
2025-03-14 13:50:00,94.2,94.3,94.13,94.15,27368.0,93.3591,93.4582,93.2897,93.3096,27368.0
2025-03-14 14:00:00,94.15,94.32,94.15,94.26,65627.0,93.3096,93.478,93.3096,93.4186,65627.0
2025-03-14 14:10:00,94.27,94.28,94.16,94.2,32830.0,93.4285,93.4384,93.3195,93.3591,32830.0
2025-03-14 14:20:00,94.19,94.27,94.18,94.24,36447.0,93.3492,93.4285,93.3393,93.3988,36447.0
2025-03-14 14:30:00,94.26,94.42,94.26,94.42,33909.0,93.4186,93.5772,93.4186,93.5772,33909.0
2025-03-14 14:40:00,94.42,94.44,94.34,94.41,32569.0,93.5772,93.597,93.4979,93.5672,32569.0
2025-03-14 14:50:00,94.42,94.44,94.3,94.34,39100.0,93.5772,93.597,93.4582,93.4979,39100.0
2025-03-14 15:00:00,94.33,94.37,94.27,94.31,27714.0,93.488,93.5276,93.4285,93.4681,27714.0
2025-03-14 15:10:00,94.31,94.42,94.28,94.38,40600.0,93.4681,93.5772,93.4384,93.5375,40600.0
2025-03-14 15:20:00,94.37,94.45,94.34,94.38,49430.0,93.5276,93.6069,93.4979,93.5375,49430.0
2025-03-14 15:30:00,94.38,94.45,94.31,94.33,69766.0,93.5375,93.6069,93.4681,93.488,69766.0
2025-03-14 15:40:00,94.32,94.48,94.28,94.47,113662.0,93.478,93.6366,93.4384,93.6267,113662.0
2025-03-14 15:50:00,94.47,94.7,94.35,94.65,417112.0,93.6267,93.8547,93.5078,93.8051,417112.0
2025-03-17 09:30:00,94.5,95.46,94.5,95.45,142559.0,93.6564,94.6079,93.6564,94.598,142559.0
2025-03-17 09:40:00,95.48,95.59,95.26,95.42,72505.0,94.6277,94.7367,94.4097,94.5682,72505.0
2025-03-17 09:50:00,95.41,95.72,95.29,95.67,65891.0,94.5583,94.8655,94.4394,94.816,65891.0
2025-03-17 10:00:00,95.67,95.75,95.57,95.65,110868.0,94.816,94.8953,94.7169,94.7962,110868.0
2025-03-17 10:10:00,95.66,95.82,95.63,95.77,95452.0,94.8061,94.9647,94.7764,94.9151,95452.0
2025-03-17 10:20:00,95.77,96.06,95.76,96.05,154888.0,94.9151,95.2025,94.9052,95.1926,154888.0
2025-03-17 10:30:00,96.04,96.09,95.96,96.03,91686.0,95.1827,95.2322,95.1034,95.1728,91686.0
2025-03-17 10:40:00,95.97,96.13,95.93,96.04,41877.0,95.1133,95.2719,95.0737,95.1827,41877.0
2025-03-17 10:50:00,96.04,96.1,95.96,96.03,38336.0,95.1827,95.2422,95.1034,95.1728,38336.0
2025-03-17 11:00:00,96.03,96.19,96.03,96.17,84795.0,95.1728,95.3314,95.1728,95.3115,84795.0
2025-03-17 11:10:00,96.17,96.23,96.1,96.2,56549.0,95.3115,95.371,95.2422,95.3413,56549.0
2025-03-17 11:20:00,96.21,96.25,96.16,96.16,68840.0,95.3512,95.3908,95.3016,95.3016,68840.0
2025-03-17 11:30:00,96.17,96.2,95.9,95.91,49185.0,95.3115,95.3413,95.0439,95.0539,49185.0
2025-03-17 11:40:00,95.92,96.01,95.91,95.99,27655.0,95.0638,95.153,95.0539,95.1331,27655.0
2025-03-17 11:50:00,96.0,96.04,95.84,95.84,128986.0,95.143,95.1827,94.9845,94.9845,128986.0
2025-03-17 12:00:00,95.84,96.05,95.83,96.02,68606.0,94.9845,95.1926,94.9746,95.1629,68606.0
2025-03-17 12:10:00,96.02,96.03,95.9,95.96,27486.0,95.1629,95.1728,95.0439,95.1034,27486.0
2025-03-17 12:20:00,95.97,95.98,95.89,95.89,13826.0,95.1133,95.1232,95.034,95.034,13826.0
2025-03-17 12:30:00,95.89,95.92,95.8,95.82,37275.0,95.034,95.0638,94.9448,94.9647,37275.0
2025-03-17 12:40:00,95.81,95.86,95.72,95.78,58015.0,94.9547,95.0043,94.8655,94.925,58015.0
2025-03-17 12:50:00,95.79,95.89,95.77,95.81,76051.0,94.9349,95.034,94.9151,94.9547,76051.0
2025-03-17 13:00:00,95.81,95.94,95.78,95.9,82877.0,94.9547,95.0836,94.925,95.0439,82877.0
2025-03-17 13:10:00,95.91,96.04,95.89,95.98,59749.0,95.0539,95.1827,95.034,95.1232,59749.0
2025-03-17 13:20:00,95.98,96.08,95.95,96.05,74546.0,95.1232,95.2223,95.0935,95.1926,74546.0
2025-03-17 13:30:00,96.04,96.23,96.03,96.17,66090.0,95.1827,95.371,95.1728,95.3115,66090.0
2025-03-17 13:40:00,96.17,96.24,96.16,96.22,84004.0,95.3115,95.3809,95.3016,95.3611,84004.0
2025-03-17 13:50:00,96.23,96.31,96.22,96.31,75508.0,95.371,95.4503,95.3611,95.4503,75508.0
2025-03-17 14:00:00,96.31,96.46,96.3,96.43,118772.0,95.4503,95.5989,95.4404,95.5692,118772.0
2025-03-17 14:10:00,96.43,96.51,96.39,96.47,100814.0,95.5692,95.6485,95.5296,95.6089,100814.0
2025-03-17 14:20:00,96.47,96.47,96.27,96.27,73414.0,95.6089,95.6089,95.4106,95.4106,73414.0
2025-03-17 14:30:00,96.27,96.41,96.26,96.4,74284.0,95.4106,95.5494,95.4007,95.5395,74284.0
2025-03-17 14:40:00,96.4,96.46,96.37,96.44,72777.0,95.5395,95.5989,95.5097,95.5791,72777.0
2025-03-17 14:50:00,96.43,96.52,96.41,96.45,196695.0,95.5692,95.6584,95.5494,95.589,196695.0
2025-03-17 15:00:00,96.45,96.45,96.34,96.35,100583.0,95.589,95.589,95.48,95.4899,100583.0
2025-03-17 15:10:00,96.35,96.37,96.28,96.31,88792.0,95.4899,95.5097,95.4205,95.4503,88792.0
2025-03-17 15:20:00,96.31,96.42,96.31,96.41,93556.0,95.4503,95.5593,95.4503,95.5494,93556.0
2025-03-17 15:30:00,96.4,96.46,96.25,96.34,140351.0,95.5395,95.5989,95.3908,95.48,140351.0
2025-03-17 15:40:00,96.34,96.43,96.29,96.36,207043.0,95.48,95.5692,95.4305,95.4998,207043.0
2025-03-17 15:50:00,96.35,96.4,96.14,96.19,1041444.0,95.4899,95.5395,95.2818,95.3314,1041444.0
2025-03-18 09:30:00,95.81,95.92,95.43,95.62,88530.0,95.3117,95.4211,94.9337,95.1227,88530.0
2025-03-18 09:40:00,95.63,95.81,95.54,95.62,116823.0,95.1326,95.3117,95.0431,95.1227,116823.0
2025-03-18 09:50:00,95.61,95.73,95.41,95.68,54579.0,95.1127,95.2321,94.9138,95.1824,54579.0
2025-03-18 10:00:00,95.68,95.91,95.6,95.88,39627.0,95.1824,95.4112,95.1028,95.3813,39627.0
2025-03-18 10:10:00,95.91,96.11,95.79,96.05,92179.0,95.4112,95.6101,95.2918,95.5504,92179.0
2025-03-18 10:20:00,96.08,96.27,95.97,96.26,52818.0,95.5803,95.7693,95.4709,95.7593,52818.0
2025-03-18 10:30:00,96.28,96.31,96.21,96.26,54770.0,95.7792,95.8091,95.7096,95.7593,54770.0
2025-03-18 10:40:00,96.26,96.33,96.17,96.2,190255.0,95.7593,95.829,95.6698,95.6997,190255.0
2025-03-18 10:50:00,96.2,96.28,96.09,96.11,65773.0,95.6997,95.7792,95.5902,95.6101,65773.0
2025-03-18 11:00:00,96.1,96.13,95.81,95.92,93314.0,95.6002,95.63,95.3117,95.4211,93314.0
2025-03-18 11:10:00,95.94,95.97,95.67,95.69,48819.0,95.441,95.4709,95.1724,95.1923,48819.0
2025-03-18 11:20:00,95.69,95.69,95.3,95.31,66009.0,95.1923,95.1923,94.8043,94.8143,66009.0
2025-03-18 11:30:00,95.3,95.33,95.19,95.22,49873.0,94.8043,94.8342,94.6949,94.7248,49873.0
2025-03-18 11:40:00,95.23,95.31,95.16,95.16,43266.0,94.7347,94.8143,94.6651,94.6651,43266.0
2025-03-18 11:50:00,95.16,95.17,95.07,95.1,46593.0,94.6651,94.675,94.5755,94.6054,46593.0
2025-03-18 12:00:00,95.1,95.27,95.08,95.25,29645.0,94.6054,94.7745,94.5855,94.7546,29645.0
2025-03-18 12:10:00,95.25,95.4,95.25,95.31,34442.0,94.7546,94.9038,94.7546,94.8143,34442.0
2025-03-18 12:20:00,95.32,95.49,95.27,95.49,28221.0,94.8242,94.9933,94.7745,94.9933,28221.0
2025-03-18 12:30:00,95.49,95.5,95.35,95.4,24732.0,94.9933,95.0033,94.8541,94.9038,24732.0
2025-03-18 12:40:00,95.42,95.45,95.24,95.26,22820.0,94.9237,94.9536,94.7446,94.7645,22820.0
2025-03-18 12:50:00,95.26,95.34,95.21,95.27,32287.0,94.7645,94.8441,94.7148,94.7745,32287.0
2025-03-18 13:00:00,95.27,95.36,95.2,95.21,27143.0,94.7745,94.864,94.7049,94.7148,27143.0
2025-03-18 13:10:00,95.22,95.45,95.21,95.29,155804.0,94.7248,94.9536,94.7148,94.7944,155804.0
2025-03-18 13:20:00,95.3,95.52,95.3,95.46,50336.0,94.8043,95.0232,94.8043,94.9635,50336.0
2025-03-18 13:30:00,95.46,95.62,95.43,95.57,34352.0,94.9635,95.1227,94.9337,95.0729,34352.0
2025-03-18 13:40:00,95.56,95.61,95.51,95.55,80369.0,95.063,95.1127,95.0132,95.053,80369.0
2025-03-18 13:50:00,95.55,95.57,95.38,95.39,39235.0,95.053,95.0729,94.8839,94.8939,39235.0
2025-03-18 14:00:00,95.39,95.43,95.3,95.33,26983.0,94.8939,94.9337,94.8043,94.8342,26983.0
2025-03-18 14:10:00,95.33,95.37,95.28,95.37,26141.0,94.8342,94.874,94.7844,94.874,26141.0
2025-03-18 14:20:00,95.37,95.48,95.23,95.25,37695.0,94.874,94.9834,94.7347,94.7546,37695.0
2025-03-18 14:30:00,95.26,95.4,95.26,95.37,53962.0,94.7645,94.9038,94.7645,94.874,53962.0
2025-03-18 14:40:00,95.36,95.36,95.27,95.29,45991.0,94.864,94.864,94.7745,94.7944,45991.0
2025-03-18 14:50:00,95.31,95.4,95.23,95.27,102156.0,94.8143,94.9038,94.7347,94.7745,102156.0
2025-03-18 15:00:00,95.27,95.27,95.03,95.15,42454.0,94.7745,94.7745,94.5357,94.6551,42454.0
2025-03-18 15:10:00,95.14,95.38,95.14,95.37,42925.0,94.6452,94.8839,94.6452,94.874,42925.0
2025-03-18 15:20:00,95.36,95.38,95.25,95.33,45276.0,94.864,94.8839,94.7546,94.8342,45276.0
2025-03-18 15:30:00,95.33,95.42,95.27,95.37,39429.0,94.8342,94.9237,94.7745,94.874,39429.0
2025-03-18 15:40:00,95.36,95.4,95.26,95.38,70851.0,94.864,94.9038,94.7645,94.8839,70851.0
2025-03-18 15:50:00,95.37,95.58,95.32,95.39,646608.0,94.874,95.0829,94.8242,94.8939,646608.0
2025-03-19 09:30:00,95.48,95.69,95.1,95.61,122407.0,94.9834,95.1923,94.6054,95.1127,122407.0
2025-03-19 09:40:00,95.61,95.61,95.24,95.4,113274.0,95.1127,95.1127,94.7446,94.9038,113274.0
2025-03-19 09:50:00,95.4,95.55,95.33,95.35,161869.0,94.9038,95.053,94.8342,94.8541,161869.0
2025-03-19 10:00:00,95.34,95.34,95.15,95.3,159039.0,94.8441,94.8441,94.6551,94.8043,159039.0
2025-03-19 10:10:00,95.31,95.35,95.18,95.32,170093.0,94.8143,94.8541,94.685,94.8242,170093.0
2025-03-19 10:20:00,95.31,95.37,95.2,95.23,150368.0,94.8143,94.874,94.7049,94.7347,150368.0
2025-03-19 10:30:00,95.24,95.26,95.08,95.12,151189.0,94.7446,94.7645,94.5855,94.6253,151189.0
2025-03-19 10:40:00,95.12,95.13,94.89,94.97,111837.0,94.6253,94.6352,94.3965,94.4761,111837.0
2025-03-19 10:50:00,94.97,95.0,94.9,94.92,26003.0,94.4761,94.5059,94.4064,94.4263,26003.0
2025-03-19 11:00:00,94.9,94.93,94.71,94.72,34448.0,94.4064,94.4363,94.2174,94.2274,34448.0
2025-03-19 11:10:00,94.75,94.87,94.7,94.75,47581.0,94.2572,94.3766,94.2075,94.2572,47581.0
2025-03-19 11:20:00,94.75,94.83,94.72,94.78,65272.0,94.2572,94.3368,94.2274,94.287,65272.0
2025-03-19 11:30:00,94.79,94.98,94.77,94.96,47568.0,94.297,94.486,94.2771,94.4661,47568.0
2025-03-19 11:40:00,94.96,95.1,94.92,95.09,48017.0,94.4661,94.6054,94.4263,94.5954,48017.0
2025-03-19 11:50:00,95.1,95.27,95.09,95.17,58665.0,94.6054,94.7745,94.5954,94.675,58665.0
2025-03-19 12:00:00,95.17,95.27,95.16,95.21,40499.0,94.675,94.7745,94.6651,94.7148,40499.0
2025-03-19 12:10:00,95.21,95.3,95.17,95.24,44850.0,94.7148,94.8043,94.675,94.7446,44850.0
2025-03-19 12:20:00,95.23,95.29,95.22,95.28,10806.0,94.7347,94.7944,94.7248,94.7844,10806.0
2025-03-19 12:30:00,95.27,95.3,95.2,95.22,40705.0,94.7745,94.8043,94.7049,94.7248,40705.0
2025-03-19 12:40:00,95.22,95.25,95.2,95.23,36340.0,94.7248,94.7546,94.7049,94.7347,36340.0
2025-03-19 12:50:00,95.24,95.3,95.23,95.25,63677.0,94.7446,94.8043,94.7347,94.7546,63677.0
2025-03-19 13:00:00,95.25,95.29,95.12,95.15,23969.0,94.7546,94.7944,94.6253,94.6551,23969.0
2025-03-19 13:10:00,95.14,95.22,95.13,95.17,28379.0,94.6452,94.7248,94.6352,94.675,28379.0
2025-03-19 13:20:00,95.17,95.17,94.99,95.01,45884.0,94.675,94.675,94.4959,94.5158,45884.0
2025-03-19 13:30:00,95.01,95.29,95.01,95.29,42065.0,94.5158,94.7944,94.5158,94.7944,42065.0
2025-03-19 13:40:00,95.3,95.3,95.03,95.08,32874.0,94.8043,94.8043,94.5357,94.5855,32874.0
2025-03-19 13:50:00,95.07,95.18,95.0,95.0,57144.0,94.5755,94.685,94.5059,94.5059,57144.0
2025-03-19 14:00:00,94.99,95.34,94.84,95.3,105326.0,94.4959,94.8441,94.3467,94.8043,105326.0
2025-03-19 14:10:00,95.34,95.48,95.34,95.43,64236.0,94.8441,94.9834,94.8441,94.9337,64236.0
2025-03-19 14:20:00,95.45,95.54,95.39,95.44,80058.0,94.9536,95.0431,94.8939,94.9436,80058.0
2025-03-19 14:30:00,95.47,95.68,95.47,95.52,53473.0,94.9735,95.1824,94.9735,95.0232,53473.0
2025-03-19 14:40:00,95.55,95.9,95.5,95.72,78019.0,95.053,95.4012,95.0033,95.2222,78019.0
2025-03-19 14:50:00,95.72,95.88,95.65,95.82,63314.0,95.2222,95.3813,95.1525,95.3216,63314.0
2025-03-19 15:00:00,95.84,96.09,95.81,96.07,108885.0,95.3415,95.5902,95.3117,95.5703,108885.0
2025-03-19 15:10:00,96.08,96.2,96.05,96.08,143162.0,95.5803,95.6997,95.5504,95.5803,143162.0
2025-03-19 15:20:00,96.07,96.08,95.67,95.79,94151.0,95.5703,95.5803,95.1724,95.2918,94151.0
2025-03-19 15:30:00,95.78,95.92,95.68,95.69,91508.0,95.2818,95.4211,95.1824,95.1923,91508.0
2025-03-19 15:40:00,95.67,95.95,95.64,95.79,112916.0,95.1724,95.451,95.1426,95.2918,112916.0
2025-03-19 15:50:00,95.79,95.79,95.44,95.5,460158.0,95.2918,95.2918,94.9436,95.0033,460158.0
2025-03-20 09:30:00,95.59,95.59,95.03,95.11,216011.0,95.0928,95.0928,94.5357,94.6153,216011.0
2025-03-20 09:40:00,95.12,95.48,95.1,95.45,89661.0,94.6253,94.9834,94.6054,94.9536,89661.0
2025-03-20 09:50:00,95.45,95.66,95.34,95.45,51710.0,94.9536,95.1625,94.8441,94.9536,51710.0
2025-03-20 10:00:00,95.43,95.73,95.43,95.59,68856.0,94.9337,95.2321,94.9337,95.0928,68856.0
2025-03-20 10:10:00,95.6,95.69,95.56,95.69,60760.0,95.1028,95.1923,95.063,95.1923,60760.0
2025-03-20 10:20:00,95.68,95.99,95.6,95.99,83675.0,95.1824,95.4907,95.1028,95.4907,83675.0
2025-03-20 10:30:00,95.99,95.99,95.68,95.68,37361.0,95.4907,95.4907,95.1824,95.1824,37361.0
2025-03-20 10:40:00,95.68,95.73,95.58,95.58,41345.0,95.1824,95.2321,95.0829,95.0829,41345.0
2025-03-20 10:50:00,95.58,95.68,95.55,95.68,34054.0,95.0829,95.1824,95.053,95.1824,34054.0
2025-03-20 11:00:00,95.68,95.73,95.58,95.59,13644.0,95.1824,95.2321,95.0829,95.0928,13644.0
2025-03-20 11:10:00,95.62,95.66,95.51,95.53,16664.0,95.1227,95.1625,95.0132,95.0331,16664.0
2025-03-20 11:20:00,95.52,95.53,95.4,95.46,25993.0,95.0232,95.0331,94.9038,94.9635,25993.0
2025-03-20 11:30:00,95.45,95.54,95.34,95.5,22005.0,94.9536,95.0431,94.8441,95.0033,22005.0
2025-03-20 11:40:00,95.5,95.64,95.5,95.6,15217.0,95.0033,95.1426,95.0033,95.1028,15217.0
2025-03-20 11:50:00,95.61,95.66,95.57,95.58,9285.0,95.1127,95.1625,95.0729,95.0829,9285.0
2025-03-20 12:00:00,95.62,95.76,95.62,95.65,46136.0,95.1227,95.2619,95.1227,95.1525,46136.0
2025-03-20 12:10:00,95.64,95.67,95.48,95.53,37586.0,95.1426,95.1724,94.9834,95.0331,37586.0
2025-03-20 12:20:00,95.52,95.61,95.49,95.56,27565.0,95.0232,95.1127,94.9933,95.063,27565.0
2025-03-20 12:30:00,95.55,95.62,95.52,95.54,28702.0,95.053,95.1227,95.0232,95.0431,28702.0
2025-03-20 12:40:00,95.53,95.53,95.36,95.36,29105.0,95.0331,95.0331,94.864,94.864,29105.0
2025-03-20 12:50:00,95.34,95.47,95.3,95.41,14200.0,94.8441,94.9735,94.8043,94.9138,14200.0
2025-03-20 13:00:00,95.4,95.57,95.37,95.57,21751.0,94.9038,95.0729,94.874,95.0729,21751.0
2025-03-20 13:10:00,95.59,95.59,95.46,95.49,20533.0,95.0928,95.0928,94.9635,94.9933,20533.0
2025-03-20 13:20:00,95.5,95.51,95.21,95.25,23782.0,95.0033,95.0132,94.7148,94.7546,23782.0
2025-03-20 13:30:00,95.26,95.39,95.25,95.36,31550.0,94.7645,94.8939,94.7546,94.864,31550.0
2025-03-20 13:40:00,95.35,95.49,95.32,95.45,23153.0,94.8541,94.9933,94.8242,94.9536,23153.0
2025-03-20 13:50:00,95.45,95.46,95.28,95.32,13105.0,94.9536,94.9635,94.7844,94.8242,13105.0
2025-03-20 14:00:00,95.32,95.41,95.28,95.4,29407.0,94.8242,94.9138,94.7844,94.9038,29407.0
2025-03-20 14:10:00,95.4,95.55,95.4,95.44,23345.0,94.9038,95.053,94.9038,94.9436,23345.0
2025-03-20 14:20:00,95.43,95.43,95.27,95.28,18906.0,94.9337,94.9337,94.7745,94.7844,18906.0
2025-03-20 14:30:00,95.27,95.37,95.24,95.34,25015.0,94.7745,94.874,94.7446,94.8441,25015.0
2025-03-20 14:40:00,95.33,95.33,95.24,95.3,23874.0,94.8342,94.8342,94.7446,94.8043,23874.0
2025-03-20 14:50:00,95.29,95.48,95.27,95.3,22627.0,94.7944,94.9834,94.7745,94.8043,22627.0
2025-03-20 15:00:00,95.3,95.45,95.3,95.37,48694.0,94.8043,94.9536,94.8043,94.874,48694.0
2025-03-20 15:10:00,95.36,95.46,95.32,95.36,55394.0,94.864,94.9635,94.8242,94.864,55394.0
2025-03-20 15:20:00,95.36,95.43,95.24,95.25,51132.0,94.864,94.9337,94.7446,94.7546,51132.0
2025-03-20 15:30:00,95.25,95.43,95.18,95.36,123070.0,94.7546,94.9337,94.685,94.864,123070.0
2025-03-20 15:40:00,95.36,95.58,95.35,95.57,111175.0,94.864,95.0829,94.8541,95.0729,111175.0
2025-03-20 15:50:00,95.56,95.73,95.35,95.4,764206.0,95.063,95.2321,94.8541,94.9038,764206.0
2025-03-21 09:30:00,95.05,95.1,94.54,94.91,132671.0,94.5556,94.6054,94.0483,94.4164,132671.0
2025-03-21 09:40:00,94.91,95.03,94.47,94.49,61245.0,94.4164,94.5357,93.9787,93.9986,61245.0
2025-03-21 09:50:00,94.48,94.58,94.22,94.55,83907.0,93.9886,94.0881,93.73,94.0582,83907.0
2025-03-21 10:00:00,94.52,94.52,93.92,93.97,122800.0,94.0284,94.0284,93.4315,93.4813,122800.0
2025-03-21 10:10:00,93.97,94.16,93.86,94.13,79264.0,93.4813,93.6703,93.3718,93.6404,79264.0
2025-03-21 10:20:00,94.13,94.44,94.09,94.38,69453.0,93.6404,93.9488,93.6006,93.8891,69453.0
2025-03-21 10:30:00,94.39,94.41,94.21,94.31,54511.0,93.8991,93.919,93.72,93.8195,54511.0
2025-03-21 10:40:00,94.31,94.54,94.2,94.52,34880.0,93.8195,94.0483,93.7101,94.0284,34880.0
2025-03-21 10:50:00,94.51,94.73,94.5,94.72,65046.0,94.0184,94.2373,94.0085,94.2274,65046.0
2025-03-21 11:00:00,94.74,94.81,94.64,94.77,70289.0,94.2472,94.3169,94.1478,94.2771,70289.0
2025-03-21 11:10:00,94.76,94.8,94.53,94.53,64051.0,94.2671,94.3069,94.0383,94.0383,64051.0
2025-03-21 11:20:00,94.54,94.56,94.43,94.45,96190.0,94.0483,94.0682,93.9389,93.9588,96190.0
2025-03-21 11:30:00,94.44,94.59,94.44,94.46,53104.0,93.9488,94.098,93.9488,93.9687,53104.0
2025-03-21 11:40:00,94.46,94.52,94.39,94.44,45195.0,93.9687,94.0284,93.8991,93.9488,45195.0
2025-03-21 11:50:00,94.44,94.47,94.35,94.35,35049.0,93.9488,93.9787,93.8593,93.8593,35049.0
2025-03-21 12:00:00,94.34,94.57,94.33,94.53,63581.0,93.8493,94.0781,93.8394,94.0383,63581.0
2025-03-21 12:10:00,94.56,94.71,94.54,94.68,34553.0,94.0682,94.2174,94.0483,94.1876,34553.0
2025-03-21 12:20:00,94.68,94.87,94.68,94.77,41407.0,94.1876,94.3766,94.1876,94.2771,41407.0
2025-03-21 12:30:00,94.76,94.78,94.56,94.64,41208.0,94.2671,94.287,94.0682,94.1478,41208.0
2025-03-21 12:40:00,94.64,94.81,94.64,94.79,27636.0,94.1478,94.3169,94.1478,94.297,27636.0
2025-03-21 12:50:00,94.79,94.84,94.74,94.82,50488.0,94.297,94.3467,94.2472,94.3268,50488.0
2025-03-21 13:00:00,94.81,94.88,94.78,94.87,21029.0,94.3169,94.3865,94.287,94.3766,21029.0
2025-03-21 13:10:00,94.88,94.89,94.79,94.81,26282.0,94.3865,94.3965,94.297,94.3169,26282.0
2025-03-21 13:20:00,94.8,94.86,94.67,94.67,20936.0,94.3069,94.3666,94.1776,94.1776,20936.0
2025-03-21 13:30:00,94.67,94.68,94.62,94.66,26688.0,94.1776,94.1876,94.1279,94.1677,26688.0
2025-03-21 13:40:00,94.66,94.8,94.63,94.8,45274.0,94.1677,94.3069,94.1378,94.3069,45274.0
2025-03-21 13:50:00,94.81,94.89,94.77,94.8,37544.0,94.3169,94.3965,94.2771,94.3069,37544.0
2025-03-21 14:00:00,94.79,94.85,94.7,94.8,25150.0,94.297,94.3567,94.2075,94.3069,25150.0
2025-03-21 14:10:00,94.8,94.87,94.72,94.75,22775.0,94.3069,94.3766,94.2274,94.2572,22775.0
2025-03-21 14:20:00,94.75,94.77,94.59,94.59,19811.0,94.2572,94.2771,94.098,94.098,19811.0
2025-03-21 14:30:00,94.6,94.77,94.6,94.73,23289.0,94.108,94.2771,94.108,94.2373,23289.0
2025-03-21 14:40:00,94.73,94.8,94.71,94.79,23199.0,94.2373,94.3069,94.2174,94.297,23199.0
2025-03-21 14:50:00,94.79,94.79,94.66,94.67,36547.0,94.297,94.297,94.1677,94.1776,36547.0
2025-03-21 15:00:00,94.67,94.69,94.56,94.64,33852.0,94.1776,94.1975,94.0682,94.1478,33852.0
2025-03-21 15:10:00,94.63,94.69,94.54,94.68,49201.0,94.1378,94.1975,94.0483,94.1876,49201.0
2025-03-21 15:20:00,94.68,94.76,94.62,94.65,43364.0,94.1876,94.2671,94.1279,94.1577,43364.0
2025-03-21 15:30:00,94.65,94.79,94.59,94.75,57163.0,94.1577,94.297,94.098,94.2572,57163.0
2025-03-21 15:40:00,94.74,94.8,94.58,94.66,203666.0,94.2472,94.3069,94.0881,94.1677,203666.0
2025-03-21 15:50:00,94.65,94.7,94.35,94.42,758421.0,94.1577,94.2075,93.8593,93.9289,758421.0
2025-03-24 09:30:00,94.95,95.61,94.56,95.55,209545.0,94.4562,95.1127,94.0682,95.053,209545.0
2025-03-24 09:40:00,95.56,95.83,95.43,95.43,131593.0,95.063,95.3316,94.9337,94.9337,131593.0
2025-03-24 09:50:00,95.45,95.53,95.21,95.33,94914.0,94.9536,95.0331,94.7148,94.8342,94914.0
2025-03-24 10:00:00,95.34,95.49,95.23,95.46,92514.0,94.8441,94.9933,94.7347,94.9635,92514.0
2025-03-24 10:10:00,95.45,95.56,95.37,95.45,107810.0,94.9536,95.063,94.874,94.9536,107810.0
2025-03-24 10:20:00,95.47,95.57,95.36,95.37,68970.0,94.9735,95.0729,94.864,94.874,68970.0
2025-03-24 10:30:00,95.36,95.36,95.19,95.19,39638.0,94.864,94.864,94.6949,94.6949,39638.0
2025-03-24 10:40:00,95.21,95.26,95.09,95.24,36352.0,94.7148,94.7645,94.5954,94.7446,36352.0
2025-03-24 10:50:00,95.24,95.44,95.21,95.42,54189.0,94.7446,94.9436,94.7148,94.9237,54189.0
2025-03-24 11:00:00,95.42,95.47,95.33,95.4,43287.0,94.9237,94.9735,94.8342,94.9038,43287.0
2025-03-24 11:10:00,95.41,95.52,95.4,95.46,29126.0,94.9138,95.0232,94.9038,94.9635,29126.0
2025-03-24 11:20:00,95.47,95.55,95.44,95.54,39211.0,94.9735,95.053,94.9436,95.0431,39211.0
2025-03-24 11:30:00,95.55,95.57,95.44,95.48,95092.0,95.053,95.0729,94.9436,94.9834,95092.0
2025-03-24 11:40:00,95.48,95.54,95.41,95.48,37671.0,94.9834,95.0431,94.9138,94.9834,37671.0
2025-03-24 11:50:00,95.48,95.62,95.46,95.62,32918.0,94.9834,95.1227,94.9635,95.1227,32918.0
2025-03-24 12:00:00,95.62,95.75,95.61,95.73,50973.0,95.1227,95.252,95.1127,95.2321,50973.0
2025-03-24 12:10:00,95.74,95.81,95.72,95.76,22123.0,95.242,95.3117,95.2222,95.2619,22123.0
2025-03-24 12:20:00,95.74,95.76,95.62,95.67,45589.0,95.242,95.2619,95.1227,95.1724,45589.0
2025-03-24 12:30:00,95.65,95.72,95.58,95.58,29533.0,95.1525,95.2222,95.0829,95.0829,29533.0
2025-03-24 12:40:00,95.58,95.63,95.48,95.55,56077.0,95.0829,95.1326,94.9834,95.053,56077.0
2025-03-24 12:50:00,95.55,95.59,95.52,95.56,41040.0,95.053,95.0928,95.0232,95.063,41040.0
2025-03-24 13:00:00,95.57,95.62,95.54,95.54,68274.0,95.0729,95.1227,95.0431,95.0431,68274.0
2025-03-24 13:10:00,95.54,95.67,95.53,95.63,26733.0,95.0431,95.1724,95.0331,95.1326,26733.0
2025-03-24 13:20:00,95.62,95.68,95.56,95.68,22139.0,95.1227,95.1824,95.063,95.1824,22139.0
2025-03-24 13:30:00,95.7,95.81,95.7,95.73,24868.0,95.2023,95.3117,95.2023,95.2321,24868.0
2025-03-24 13:40:00,95.73,95.78,95.71,95.76,13781.0,95.2321,95.2818,95.2122,95.2619,13781.0
2025-03-24 13:50:00,95.76,95.81,95.7,95.75,14902.0,95.2619,95.3117,95.2023,95.252,14902.0
2025-03-24 14:00:00,95.75,95.75,95.53,95.63,27767.0,95.252,95.252,95.0331,95.1326,27767.0
2025-03-24 14:10:00,95.62,95.62,95.45,95.47,56999.0,95.1227,95.1227,94.9536,94.9735,56999.0
2025-03-24 14:20:00,95.47,95.47,95.29,95.3,33511.0,94.9735,94.9735,94.7944,94.8043,33511.0
2025-03-24 14:30:00,95.31,95.54,95.27,95.51,74003.0,94.8143,95.0431,94.7745,95.0132,74003.0
2025-03-24 14:40:00,95.51,95.56,95.46,95.51,75934.0,95.0132,95.063,94.9635,95.0132,75934.0
2025-03-24 14:50:00,95.5,95.63,95.49,95.62,38662.0,95.0033,95.1326,94.9933,95.1227,38662.0
2025-03-24 15:00:00,95.63,95.67,95.57,95.58,34627.0,95.1326,95.1724,95.0729,95.0829,34627.0
2025-03-24 15:10:00,95.56,95.65,95.54,95.61,42787.0,95.063,95.1525,95.0431,95.1127,42787.0
2025-03-24 15:20:00,95.6,95.73,95.59,95.67,60888.0,95.1028,95.2321,95.0928,95.1724,60888.0
2025-03-24 15:30:00,95.67,95.78,95.67,95.72,94378.0,95.1724,95.2818,95.1724,95.2222,94378.0
2025-03-24 15:40:00,95.72,95.89,95.66,95.81,128525.0,95.2222,95.3913,95.1625,95.3117,128525.0
2025-03-24 15:50:00,95.81,95.9,95.68,95.71,707854.0,95.3117,95.4012,95.1824,95.2122,707854.0
2025-03-25 09:30:00,95.57,95.57,94.81,95.19,214484.0,95.0729,95.0729,94.3169,94.6949,214484.0
2025-03-25 09:40:00,95.19,95.42,95.08,95.34,99037.0,94.6949,94.9237,94.5855,94.8441,99037.0
2025-03-25 09:50:00,95.29,95.36,95.11,95.24,58404.0,94.7944,94.864,94.6153,94.7446,58404.0
2025-03-25 10:00:00,95.21,95.47,95.21,95.31,65220.0,94.7148,94.9735,94.7148,94.8143,65220.0
2025-03-25 10:10:00,95.34,95.41,95.27,95.32,43779.0,94.8441,94.9138,94.7745,94.8242,43779.0
2025-03-25 10:20:00,95.31,95.55,95.3,95.51,55400.0,94.8143,95.053,94.8043,95.0132,55400.0
2025-03-25 10:30:00,95.51,95.67,95.43,95.52,38497.0,95.0132,95.1724,94.9337,95.0232,38497.0
2025-03-25 10:40:00,95.51,95.55,95.34,95.55,55304.0,95.0132,95.053,94.8441,95.053,55304.0
2025-03-25 10:50:00,95.54,95.73,95.54,95.71,57536.0,95.0431,95.2321,95.0431,95.2122,57536.0
2025-03-25 11:00:00,95.71,95.72,95.47,95.48,55416.0,95.2122,95.2222,94.9735,94.9834,55416.0
2025-03-25 11:10:00,95.48,95.48,95.3,95.3,50340.0,94.9834,94.9834,94.8043,94.8043,50340.0
2025-03-25 11:20:00,95.31,95.37,95.14,95.15,56980.0,94.8143,94.874,94.6452,94.6551,56980.0
2025-03-25 11:30:00,95.16,95.23,95.09,95.15,77906.0,94.6651,94.7347,94.5954,94.6551,77906.0
2025-03-25 11:40:00,95.14,95.16,95.01,95.02,107859.0,94.6452,94.6651,94.5158,94.5258,107859.0
2025-03-25 11:50:00,95.03,95.03,94.82,94.9,125139.0,94.5357,94.5357,94.3268,94.4064,125139.0
2025-03-25 12:00:00,94.9,94.91,94.77,94.83,116625.0,94.4064,94.4164,94.2771,94.3368,116625.0
2025-03-25 12:10:00,94.83,94.88,94.81,94.88,78911.0,94.3368,94.3865,94.3169,94.3865,78911.0
2025-03-25 12:20:00,94.89,94.99,94.81,94.84,113356.0,94.3965,94.4959,94.3169,94.3467,113356.0
2025-03-25 12:30:00,94.84,94.93,94.83,94.87,68289.0,94.3467,94.4363,94.3368,94.3766,68289.0
2025-03-25 12:40:00,94.87,94.95,94.86,94.94,58713.0,94.3766,94.4562,94.3666,94.4462,58713.0
2025-03-25 12:50:00,94.94,95.0,94.88,94.92,69249.0,94.4462,94.5059,94.3865,94.4263,69249.0
2025-03-25 13:00:00,94.92,95.02,94.92,95.02,33542.0,94.4263,94.5258,94.4263,94.5258,33542.0
2025-03-25 13:10:00,95.03,95.06,94.99,95.01,53732.0,94.5357,94.5656,94.4959,94.5158,53732.0
2025-03-25 13:20:00,95.02,95.03,94.95,94.97,51359.0,94.5258,94.5357,94.4562,94.4761,51359.0
2025-03-25 13:30:00,94.98,95.16,94.97,95.16,47361.0,94.486,94.6651,94.4761,94.6651,47361.0
2025-03-25 13:40:00,95.17,95.27,95.11,95.14,34414.0,94.675,94.7745,94.6153,94.6452,34414.0
2025-03-25 13:50:00,95.14,95.19,95.0,95.01,31563.0,94.6452,94.6949,94.5059,94.5158,31563.0
2025-03-25 14:00:00,95.02,95.08,94.98,95.05,39511.0,94.5258,94.5855,94.486,94.5556,39511.0
2025-03-25 14:10:00,95.07,95.09,95.0,95.03,70244.0,94.5755,94.5954,94.5059,94.5357,70244.0
2025-03-25 14:20:00,95.04,95.07,94.98,95.03,57208.0,94.5457,94.5755,94.486,94.5357,57208.0
2025-03-25 14:30:00,95.04,95.04,94.93,94.94,57877.0,94.5457,94.5457,94.4363,94.4462,57877.0
2025-03-25 14:40:00,94.95,94.97,94.87,94.88,58748.0,94.4562,94.4761,94.3766,94.3865,58748.0
2025-03-25 14:50:00,94.88,94.92,94.83,94.88,64284.0,94.3865,94.4263,94.3368,94.3865,64284.0
2025-03-25 15:00:00,94.88,94.95,94.76,94.79,78849.0,94.3865,94.4562,94.2671,94.297,78849.0
2025-03-25 15:10:00,94.8,94.87,94.68,94.78,96198.0,94.3069,94.3766,94.1876,94.287,96198.0
2025-03-25 15:20:00,94.8,94.82,94.66,94.69,72478.0,94.3069,94.3268,94.1677,94.1975,72478.0
2025-03-25 15:30:00,94.7,94.71,94.08,94.53,737962.0,94.2075,94.2174,93.5907,94.0383,737962.0
2025-03-25 15:40:00,94.54,94.78,94.5,94.74,443872.0,94.0483,94.287,94.0085,94.2472,443872.0
2025-03-25 15:50:00,94.73,94.82,94.56,94.64,784746.0,94.2373,94.3268,94.0682,94.1478,784746.0
2025-03-26 09:30:00,95.02,95.31,94.76,95.28,199373.0,94.5258,94.8143,94.2671,94.7844,199373.0
2025-03-26 09:40:00,95.29,95.35,95.22,95.26,30260.0,94.7944,94.8541,94.7248,94.7645,30260.0
2025-03-26 09:50:00,95.27,95.34,95.14,95.19,51122.0,94.7745,94.8441,94.6452,94.6949,51122.0
2025-03-26 10:00:00,95.18,95.39,95.13,95.29,43809.0,94.685,94.8939,94.6352,94.7944,43809.0
2025-03-26 10:10:00,95.27,95.54,95.27,95.36,35709.0,94.7745,95.0431,94.7745,94.864,35709.0
2025-03-26 10:20:00,95.35,95.39,95.2,95.2,30939.0,94.8541,94.8939,94.7049,94.7049,30939.0
2025-03-26 10:30:00,95.19,95.38,95.18,95.35,33476.0,94.6949,94.8839,94.685,94.8541,33476.0
2025-03-26 10:40:00,95.35,95.36,95.24,95.25,51377.0,94.8541,94.864,94.7446,94.7546,51377.0
2025-03-26 10:50:00,95.26,95.33,95.19,95.26,20804.0,94.7645,94.8342,94.6949,94.7645,20804.0
2025-03-26 11:00:00,95.27,95.32,95.18,95.23,10284.0,94.7745,94.8242,94.685,94.7347,10284.0
2025-03-26 11:10:00,95.23,95.24,94.98,94.98,132941.0,94.7347,94.7446,94.486,94.486,132941.0
2025-03-26 11:20:00,94.97,94.98,94.79,94.8,60830.0,94.4761,94.486,94.297,94.3069,60830.0
2025-03-26 11:30:00,94.79,94.9,94.7,94.87,40534.0,94.297,94.4064,94.2075,94.3766,40534.0
2025-03-26 11:40:00,94.88,94.89,94.78,94.83,35497.0,94.3865,94.3965,94.287,94.3368,35497.0
2025-03-26 11:50:00,94.84,94.87,94.74,94.79,96445.0,94.3467,94.3766,94.2472,94.297,96445.0
2025-03-26 12:00:00,94.8,94.92,94.78,94.86,41824.0,94.3069,94.4263,94.287,94.3666,41824.0
2025-03-26 12:10:00,94.86,94.9,94.82,94.83,28751.0,94.3666,94.4064,94.3268,94.3368,28751.0
2025-03-26 12:20:00,94.84,94.97,94.81,94.96,21722.0,94.3467,94.4761,94.3169,94.4661,21722.0
2025-03-26 12:30:00,94.95,94.99,94.91,94.92,14068.0,94.4562,94.4959,94.4164,94.4263,14068.0
2025-03-26 12:40:00,94.9,95.06,94.89,95.03,13714.0,94.4064,94.5656,94.3965,94.5357,13714.0
2025-03-26 12:50:00,95.03,95.03,94.89,94.94,16489.0,94.5357,94.5357,94.3965,94.4462,16489.0
2025-03-26 13:00:00,94.94,94.98,94.91,94.96,37358.0,94.4462,94.486,94.4164,94.4661,37358.0
2025-03-26 13:10:00,94.95,95.06,94.84,94.89,35626.0,94.4562,94.5656,94.3467,94.3965,35626.0
2025-03-26 13:20:00,94.9,94.96,94.87,94.89,12446.0,94.4064,94.4661,94.3766,94.3965,12446.0
2025-03-26 13:30:00,94.88,94.89,94.74,94.86,25803.0,94.3865,94.3965,94.2472,94.3666,25803.0
2025-03-26 13:40:00,94.86,94.94,94.8,94.84,49781.0,94.3666,94.4462,94.3069,94.3467,49781.0
2025-03-26 13:50:00,94.85,94.89,94.76,94.77,24464.0,94.3567,94.3965,94.2671,94.2771,24464.0
2025-03-26 14:00:00,94.76,94.95,94.76,94.93,16035.0,94.2671,94.4562,94.2671,94.4363,16035.0
2025-03-26 14:10:00,94.94,95.02,94.94,94.98,23180.0,94.4462,94.5258,94.4462,94.486,23180.0
2025-03-26 14:20:00,94.97,95.08,94.95,94.97,77863.0,94.4761,94.5855,94.4562,94.4761,77863.0
2025-03-26 14:30:00,94.96,95.0,94.92,94.95,29366.0,94.4661,94.5059,94.4263,94.4562,29366.0
2025-03-26 14:40:00,94.95,95.0,94.79,94.83,27384.0,94.4562,94.5059,94.297,94.3368,27384.0
2025-03-26 14:50:00,94.86,94.87,94.8,94.84,21798.0,94.3666,94.3766,94.3069,94.3467,21798.0
2025-03-26 15:00:00,94.84,94.89,94.8,94.82,44816.0,94.3467,94.3965,94.3069,94.3268,44816.0
2025-03-26 15:10:00,94.83,94.96,94.79,94.95,40533.0,94.3368,94.4661,94.297,94.4562,40533.0
2025-03-26 15:20:00,94.95,95.06,94.93,94.98,75312.0,94.4562,94.5656,94.4363,94.486,75312.0
2025-03-26 15:30:00,94.99,95.08,94.93,95.02,83257.0,94.4959,94.5855,94.4363,94.5258,83257.0
2025-03-26 15:40:00,95.02,95.2,95.01,95.17,139989.0,94.5258,94.7049,94.5158,94.675,139989.0
2025-03-26 15:50:00,95.17,95.23,95.07,95.1,962317.0,94.675,94.7347,94.5755,94.6054,962317.0
2025-03-27 09:30:00,95.21,95.28,94.94,95.15,93734.0,94.7148,94.7844,94.4462,94.6551,93734.0
2025-03-27 09:40:00,95.14,95.24,95.04,95.12,39622.0,94.6452,94.7446,94.5457,94.6253,39622.0
2025-03-27 09:50:00,95.13,95.37,95.1,95.36,60979.0,94.6352,94.874,94.6054,94.864,60979.0
2025-03-27 10:00:00,95.36,95.77,95.35,95.75,30769.0,94.864,95.2719,94.8541,95.252,30769.0
2025-03-27 10:10:00,95.76,95.94,95.64,95.92,47776.0,95.2619,95.441,95.1426,95.4211,47776.0
2025-03-27 10:20:00,95.91,95.91,95.77,95.84,38297.0,95.4112,95.4112,95.2719,95.3415,38297.0
2025-03-27 10:30:00,95.84,95.85,95.68,95.7,186944.0,95.3415,95.3515,95.1824,95.2023,186944.0
2025-03-27 10:40:00,95.71,95.95,95.71,95.87,162139.0,95.2122,95.451,95.2122,95.3714,162139.0
2025-03-27 10:50:00,95.88,95.92,95.74,95.88,60023.0,95.3813,95.4211,95.242,95.3813,60023.0
2025-03-27 11:00:00,95.87,96.02,95.81,95.81,46227.0,95.3714,95.5206,95.3117,95.3117,46227.0
2025-03-27 11:10:00,95.81,95.98,95.81,95.98,64776.0,95.3117,95.4808,95.3117,95.4808,64776.0
2025-03-27 11:20:00,95.97,95.98,95.71,95.71,23810.0,95.4709,95.4808,95.2122,95.2122,23810.0
2025-03-27 11:30:00,95.72,95.72,95.13,95.25,75818.0,95.2222,95.2222,94.6352,94.7546,75818.0
2025-03-27 11:40:00,95.22,95.23,94.89,94.91,145729.0,94.7248,94.7347,94.3965,94.4164,145729.0
2025-03-27 11:50:00,94.91,95.0,94.8,94.92,40345.0,94.4164,94.5059,94.3069,94.4263,40345.0
2025-03-27 12:00:00,94.93,95.08,94.85,95.04,62695.0,94.4363,94.5855,94.3567,94.5457,62695.0
2025-03-27 12:10:00,95.03,95.03,94.91,95.02,25190.0,94.5357,94.5357,94.4164,94.5258,25190.0
2025-03-27 12:20:00,95.02,95.07,94.98,94.99,35728.0,94.5258,94.5755,94.486,94.4959,35728.0
2025-03-27 12:30:00,94.99,95.1,94.88,94.97,39370.0,94.4959,94.6054,94.3865,94.4761,39370.0
2025-03-27 12:40:00,94.97,94.98,94.77,94.78,30888.0,94.4761,94.486,94.2771,94.287,30888.0
2025-03-27 12:50:00,94.78,94.82,94.69,94.72,34517.0,94.287,94.3268,94.1975,94.2274,34517.0
2025-03-27 13:00:00,94.73,94.92,94.71,94.89,28355.0,94.2373,94.4263,94.2174,94.3965,28355.0
2025-03-27 13:10:00,94.89,94.96,94.84,94.86,21496.0,94.3965,94.4661,94.3467,94.3666,21496.0
2025-03-27 13:20:00,94.86,94.93,94.83,94.84,26050.0,94.3666,94.4363,94.3368,94.3467,26050.0
2025-03-27 13:30:00,94.84,94.87,94.64,94.7,29987.0,94.3467,94.3766,94.1478,94.2075,29987.0
2025-03-27 13:40:00,94.68,94.74,94.62,94.73,35525.0,94.1876,94.2472,94.1279,94.2373,35525.0
2025-03-27 13:50:00,94.74,94.75,94.61,94.66,30832.0,94.2472,94.2572,94.1179,94.1677,30832.0
2025-03-27 14:00:00,94.66,94.88,94.65,94.82,25232.0,94.1677,94.3865,94.1577,94.3268,25232.0
2025-03-27 14:10:00,94.81,95.0,94.8,94.97,31364.0,94.3169,94.5059,94.3069,94.4761,31364.0
2025-03-27 14:20:00,94.97,95.0,94.81,94.88,32554.0,94.4761,94.5059,94.3169,94.3865,32554.0
2025-03-27 14:30:00,94.87,95.0,94.84,94.96,27070.0,94.3766,94.5059,94.3467,94.4661,27070.0
2025-03-27 14:40:00,94.96,94.99,94.92,94.95,20903.0,94.4661,94.4959,94.4263,94.4562,20903.0
2025-03-27 14:50:00,94.97,94.99,94.76,94.76,25797.0,94.4761,94.4959,94.2671,94.2671,25797.0
2025-03-27 15:00:00,94.79,95.06,94.78,95.04,33988.0,94.297,94.5656,94.287,94.5457,33988.0
2025-03-27 15:10:00,95.06,95.28,94.99,95.26,27864.0,94.5656,94.7844,94.4959,94.7645,27864.0
2025-03-27 15:20:00,95.25,95.42,95.24,95.32,42225.0,94.7546,94.9237,94.7446,94.8242,42225.0
2025-03-27 15:30:00,95.32,95.33,95.04,95.11,62408.0,94.8242,94.8342,94.5457,94.6153,62408.0
2025-03-27 15:40:00,95.09,95.2,94.99,95.13,77623.0,94.5954,94.7049,94.4959,94.6352,77623.0
2025-03-27 15:50:00,95.12,95.12,94.81,94.87,757151.0,94.6253,94.6253,94.3169,94.3766,757151.0
2025-03-28 09:30:00,95.26,95.39,95.0,95.07,137610.0,94.7645,94.8939,94.5059,94.5755,137610.0
2025-03-28 09:40:00,95.06,95.14,94.58,94.73,78358.0,94.5656,94.6452,94.0881,94.2373,78358.0
2025-03-28 09:50:00,94.73,94.86,94.67,94.67,55110.0,94.2373,94.3666,94.1776,94.1776,55110.0
2025-03-28 10:00:00,94.66,94.95,94.47,94.81,86060.0,94.1677,94.4562,93.9787,94.3169,86060.0
2025-03-28 10:10:00,94.81,94.84,94.64,94.7,31884.0,94.3169,94.3467,94.1478,94.2075,31884.0
2025-03-28 10:20:00,94.71,94.78,94.62,94.63,85283.0,94.2174,94.287,94.1279,94.1378,85283.0
2025-03-28 10:30:00,94.64,94.71,94.45,94.59,77894.0,94.1478,94.2174,93.9588,94.098,77894.0
2025-03-28 10:40:00,94.59,94.62,94.35,94.43,51603.0,94.098,94.1279,93.8593,93.9389,51603.0
2025-03-28 10:50:00,94.42,94.61,94.41,94.56,52327.0,93.9289,94.1179,93.919,94.0682,52327.0
2025-03-28 11:00:00,94.55,94.61,94.47,94.47,64773.0,94.0582,94.1179,93.9787,93.9787,64773.0
2025-03-28 11:10:00,94.47,94.59,94.45,94.51,85816.0,93.9787,94.098,93.9588,94.0184,85816.0
2025-03-28 11:20:00,94.51,94.57,94.45,94.56,27701.0,94.0184,94.0781,93.9588,94.0682,27701.0
2025-03-28 11:30:00,94.56,94.72,94.54,94.7,34555.0,94.0682,94.2274,94.0483,94.2075,34555.0
2025-03-28 11:40:00,94.71,94.71,94.6,94.68,55557.0,94.2174,94.2174,94.108,94.1876,55557.0
2025-03-28 11:50:00,94.68,94.71,94.62,94.69,13119.0,94.1876,94.2174,94.1279,94.1975,13119.0
2025-03-28 12:00:00,94.7,94.84,94.69,94.78,33396.0,94.2075,94.3467,94.1975,94.287,33396.0
2025-03-28 12:10:00,94.78,94.79,94.61,94.69,23282.0,94.287,94.297,94.1179,94.1975,23282.0
2025-03-28 12:20:00,94.69,94.74,94.51,94.52,39448.0,94.1975,94.2472,94.0184,94.0284,39448.0
2025-03-28 12:30:00,94.51,94.59,94.47,94.51,58312.0,94.0184,94.098,93.9787,94.0184,58312.0
2025-03-28 12:40:00,94.51,94.6,94.48,94.56,71976.0,94.0184,94.108,93.9886,94.0682,71976.0
2025-03-28 12:50:00,94.57,94.67,94.54,94.57,23990.0,94.0781,94.1776,94.0483,94.0781,23990.0
2025-03-28 13:00:00,94.57,94.62,94.47,94.47,22114.0,94.0781,94.1279,93.9787,93.9787,22114.0
2025-03-28 13:10:00,94.47,94.53,94.41,94.48,30067.0,93.9787,94.0383,93.919,93.9886,30067.0
2025-03-28 13:20:00,94.48,94.5,94.39,94.43,25549.0,93.9886,94.0085,93.8991,93.9389,25549.0
2025-03-28 13:30:00,94.43,94.53,94.43,94.52,26462.0,93.9389,94.0383,93.9389,94.0284,26462.0
2025-03-28 13:40:00,94.5,94.57,94.48,94.5,25367.0,94.0085,94.0781,93.9886,94.0085,25367.0
2025-03-28 13:50:00,94.49,94.59,94.48,94.59,23298.0,93.9986,94.098,93.9886,94.098,23298.0
2025-03-28 14:00:00,94.58,94.61,94.41,94.46,23240.0,94.0881,94.1179,93.919,93.9687,23240.0
2025-03-28 14:10:00,94.46,94.49,94.28,94.34,30925.0,93.9687,93.9986,93.7896,93.8493,30925.0
2025-03-28 14:20:00,94.34,94.35,94.18,94.22,14605.0,93.8493,93.8593,93.6902,93.73,14605.0
2025-03-28 14:30:00,94.21,94.26,94.19,94.22,25979.0,93.72,93.7697,93.7001,93.73,25979.0
2025-03-28 14:40:00,94.22,94.37,94.22,94.36,25456.0,93.73,93.8792,93.73,93.8692,25456.0
2025-03-28 14:50:00,94.36,94.46,94.34,94.44,39378.0,93.8692,93.9687,93.8493,93.9488,39378.0
2025-03-28 15:00:00,94.45,94.59,94.42,94.58,40049.0,93.9588,94.098,93.9289,94.0881,40049.0
2025-03-28 15:10:00,94.58,94.65,94.53,94.65,37428.0,94.0881,94.1577,94.0383,94.1577,37428.0
2025-03-28 15:20:00,94.63,94.67,94.56,94.58,41284.0,94.1378,94.1776,94.0682,94.0881,41284.0
2025-03-28 15:30:00,94.56,94.74,94.51,94.62,156877.0,94.0682,94.2472,94.0184,94.1279,156877.0
2025-03-28 15:40:00,94.62,94.8,94.59,94.8,134298.0,94.1279,94.3069,94.098,94.3069,134298.0
2025-03-28 15:50:00,94.79,94.98,94.69,94.78,843266.0,94.297,94.486,94.1975,94.287,843266.0
2025-03-31 09:30:00,94.79,95.52,94.79,95.15,179180.0,94.297,95.0232,94.297,94.6551,179180.0
2025-03-31 09:40:00,95.16,95.26,94.95,94.95,175380.0,94.6651,94.7645,94.4562,94.4562,175380.0
2025-03-31 09:50:00,94.98,95.44,94.94,95.31,188759.0,94.486,94.9436,94.4462,94.8143,188759.0
2025-03-31 10:00:00,95.32,95.38,95.14,95.27,184798.0,94.8242,94.8839,94.6452,94.7745,184798.0
2025-03-31 10:10:00,95.25,95.25,95.08,95.16,72614.0,94.7546,94.7546,94.5855,94.6651,72614.0
2025-03-31 10:20:00,95.15,95.37,95.12,95.34,62588.0,94.6551,94.874,94.6253,94.8441,62588.0
2025-03-31 10:30:00,95.34,95.68,95.31,95.65,299695.0,94.8441,95.1824,94.8143,95.1525,299695.0
2025-03-31 10:40:00,95.64,95.81,95.52,95.65,224822.0,95.1426,95.3117,95.0232,95.1525,224822.0
2025-03-31 10:50:00,95.67,95.67,95.5,95.67,129788.0,95.1724,95.1724,95.0033,95.1724,129788.0
2025-03-31 11:00:00,95.68,95.81,95.65,95.71,36096.0,95.1824,95.3117,95.1525,95.2122,36096.0
2025-03-31 11:10:00,95.71,95.83,95.69,95.74,133292.0,95.2122,95.3316,95.1923,95.242,133292.0
2025-03-31 11:20:00,95.74,95.81,95.63,95.67,98650.0,95.242,95.3117,95.1326,95.1724,98650.0
2025-03-31 11:30:00,95.66,95.66,95.53,95.58,40820.0,95.1625,95.1625,95.0331,95.0829,40820.0
2025-03-31 11:40:00,95.56,95.59,95.37,95.5,55000.0,95.063,95.0928,94.874,95.0033,55000.0
2025-03-31 11:50:00,95.5,95.5,95.34,95.38,34684.0,95.0033,95.0033,94.8441,94.8839,34684.0
2025-03-31 12:00:00,95.38,95.4,95.13,95.14,43209.0,94.8839,94.9038,94.6352,94.6452,43209.0
2025-03-31 12:10:00,95.14,95.16,94.92,95.16,69684.0,94.6452,94.6651,94.4263,94.6651,69684.0
2025-03-31 12:20:00,95.17,95.34,95.15,95.33,36873.0,94.675,94.8441,94.6551,94.8342,36873.0
2025-03-31 12:30:00,95.33,95.38,95.27,95.32,41087.0,94.8342,94.8839,94.7745,94.8242,41087.0
2025-03-31 12:40:00,95.32,95.4,95.3,95.31,29974.0,94.8242,94.9038,94.8043,94.8143,29974.0
2025-03-31 12:50:00,95.32,95.37,95.12,95.19,89052.0,94.8242,94.874,94.6253,94.6949,89052.0
2025-03-31 13:00:00,95.19,95.24,95.15,95.23,47627.0,94.6949,94.7446,94.6551,94.7347,47627.0
2025-03-31 13:10:00,95.23,95.25,95.13,95.13,40334.0,94.7347,94.7546,94.6352,94.6352,40334.0
2025-03-31 13:20:00,95.12,95.13,94.97,95.1,38497.0,94.6253,94.6352,94.4761,94.6054,38497.0
2025-03-31 13:30:00,95.1,95.16,95.07,95.15,25611.0,94.6054,94.6651,94.5755,94.6551,25611.0
2025-03-31 13:40:00,95.15,95.16,95.02,95.05,42073.0,94.6551,94.6651,94.5258,94.5556,42073.0
2025-03-31 13:50:00,95.06,95.18,95.03,95.06,29491.0,94.5656,94.685,94.5357,94.5656,29491.0
2025-03-31 14:00:00,95.08,95.58,95.08,95.57,58680.0,94.5855,95.0829,94.5855,95.0729,58680.0
2025-03-31 14:10:00,95.57,95.65,95.47,95.58,64724.0,95.0729,95.1525,94.9735,95.0829,64724.0
2025-03-31 14:20:00,95.59,95.63,95.52,95.62,40817.0,95.0928,95.1326,95.0232,95.1227,40817.0
2025-03-31 14:30:00,95.62,95.76,95.61,95.73,48938.0,95.1227,95.2619,95.1127,95.2321,48938.0
2025-03-31 14:40:00,95.75,95.84,95.63,95.68,50731.0,95.252,95.3415,95.1326,95.1824,50731.0
2025-03-31 14:50:00,95.67,95.77,95.61,95.62,34349.0,95.1724,95.2719,95.1127,95.1227,34349.0
2025-03-31 15:00:00,95.62,95.94,95.62,95.92,133990.0,95.1227,95.441,95.1227,95.4211,133990.0
2025-03-31 15:10:00,95.92,96.05,95.84,96.0,71993.0,95.4211,95.5504,95.3415,95.5007,71993.0
2025-03-31 15:20:00,96.01,96.07,95.81,95.83,163863.0,95.5106,95.5703,95.3117,95.3316,163863.0
2025-03-31 15:30:00,95.84,96.04,95.82,95.93,133292.0,95.3415,95.5405,95.3216,95.4311,133292.0
2025-03-31 15:40:00,95.91,96.3,95.85,95.94,299920.0,95.4112,95.7991,95.3515,95.441,299920.0
2025-03-31 15:50:00,95.94,96.01,95.6,95.74,1042420.0,95.441,95.5106,95.1028,95.242,1042420.0
2025-04-01 09:30:00,95.91,96.22,95.33,95.73,287587.0,95.4112,95.7196,94.8342,95.2321,287587.0
2025-04-01 09:40:00,95.73,96.01,95.54,96.01,293595.0,95.2321,95.5106,95.0431,95.5106,293595.0
2025-04-01 09:50:00,95.97,96.09,95.45,95.45,190068.0,95.4709,95.5902,94.9536,94.9536,190068.0
2025-04-01 10:00:00,95.45,95.68,94.83,94.86,361809.0,94.9536,95.1824,94.3368,94.3666,361809.0
2025-04-01 10:10:00,94.86,94.94,94.7,94.71,128742.0,94.3666,94.4462,94.2075,94.2174,128742.0
2025-04-01 10:20:00,94.7,94.84,94.6,94.67,91882.0,94.2075,94.3467,94.108,94.1776,91882.0
2025-04-01 10:30:00,94.66,95.18,94.65,95.1,204666.0,94.1677,94.685,94.1577,94.6054,204666.0
2025-04-01 10:40:00,95.09,95.46,95.06,95.33,99750.0,94.5954,94.9635,94.5656,94.8342,99750.0
2025-04-01 10:50:00,95.33,95.52,95.32,95.49,66794.0,94.8342,95.0232,94.8242,94.9933,66794.0
2025-04-01 11:00:00,95.51,95.83,95.42,95.8,78177.0,95.0132,95.3316,94.9237,95.3017,78177.0
2025-04-01 11:10:00,95.81,96.01,95.79,95.86,75747.0,95.3117,95.5106,95.2918,95.3614,75747.0
2025-04-01 11:20:00,95.87,95.96,95.72,95.79,79310.0,95.3714,95.4609,95.2222,95.2918,79310.0
2025-04-01 11:30:00,95.73,95.81,95.63,95.77,108056.0,95.2321,95.3117,95.1326,95.2719,108056.0
2025-04-01 11:40:00,95.77,95.85,95.74,95.81,44516.0,95.2719,95.3515,95.242,95.3117,44516.0
2025-04-01 11:50:00,95.82,95.89,95.73,95.89,86804.0,95.3216,95.3913,95.2321,95.3913,86804.0
2025-04-01 12:00:00,95.89,96.11,95.88,96.0,131243.0,95.3913,95.6101,95.3813,95.5007,131243.0
2025-04-01 12:10:00,96.01,96.02,95.92,95.95,47498.0,95.5106,95.5206,95.4211,95.451,47498.0
2025-04-01 12:20:00,95.95,96.0,95.56,95.56,106124.0,95.451,95.5007,95.063,95.063,106124.0
2025-04-01 12:30:00,95.56,95.61,95.32,95.33,76197.0,95.063,95.1127,94.8242,94.8342,76197.0
2025-04-01 12:40:00,95.34,95.38,95.21,95.29,159135.0,94.8441,94.8839,94.7148,94.7944,159135.0
2025-04-01 12:50:00,95.28,95.47,95.28,95.38,83789.0,94.7844,94.9735,94.7844,94.8839,83789.0
2025-04-01 13:00:00,95.38,95.48,95.37,95.44,163852.0,94.8839,94.9834,94.874,94.9436,163852.0
2025-04-01 13:10:00,95.44,95.54,95.39,95.4,70452.0,94.9436,95.0431,94.8939,94.9038,70452.0
2025-04-01 13:20:00,95.41,95.43,95.22,95.31,55468.0,94.9138,94.9337,94.7248,94.8143,55468.0
2025-04-01 13:30:00,95.31,95.33,95.13,95.24,44423.0,94.8143,94.8342,94.6352,94.7446,44423.0
2025-04-01 13:40:00,95.24,95.34,95.15,95.24,53079.0,94.7446,94.8441,94.6551,94.7446,53079.0
2025-04-01 13:50:00,95.26,95.32,95.1,95.1,225827.0,94.7645,94.8242,94.6054,94.6054,225827.0
2025-04-01 14:00:00,95.1,95.1,94.9,95.0,87945.0,94.6054,94.6054,94.4064,94.5059,87945.0
2025-04-01 14:10:00,95.0,95.04,94.94,95.02,65035.0,94.5059,94.5457,94.4462,94.5258,65035.0
2025-04-01 14:20:00,95.01,95.03,94.9,95.02,23252.0,94.5158,94.5357,94.4064,94.5258,23252.0
2025-04-01 14:30:00,95.01,95.09,94.91,94.94,51609.0,94.5158,94.5954,94.4164,94.4462,51609.0
2025-04-01 14:40:00,94.94,95.01,94.93,94.94,58060.0,94.4462,94.5158,94.4363,94.4462,58060.0
2025-04-01 14:50:00,94.94,95.14,94.88,95.12,93070.0,94.4462,94.6452,94.3865,94.6253,93070.0
2025-04-01 15:00:00,95.1,95.25,95.09,95.1,40333.0,94.6054,94.7546,94.5954,94.6054,40333.0
2025-04-01 15:10:00,95.09,95.26,95.05,95.23,47465.0,94.5954,94.7645,94.5556,94.7347,47465.0
2025-04-01 15:20:00,95.22,95.34,95.19,95.28,25586.0,94.7248,94.8441,94.6949,94.7844,25586.0
2025-04-01 15:30:00,95.28,95.47,95.26,95.45,127645.0,94.7844,94.9735,94.7645,94.9536,127645.0
2025-04-01 15:40:00,95.44,95.64,95.37,95.64,64876.0,94.9436,95.1426,94.874,95.1426,64876.0
2025-04-01 15:50:00,95.64,95.88,95.51,95.78,594794.0,95.1426,95.3813,95.0132,95.2818,594794.0
2025-04-02 09:30:00,95.64,95.8,95.14,95.44,209666.0,95.1426,95.3017,94.6452,94.9436,209666.0
2025-04-02 09:40:00,95.42,95.48,95.18,95.33,102174.0,94.9237,94.9834,94.685,94.8342,102174.0
2025-04-02 09:50:00,95.33,95.36,95.15,95.33,48920.0,94.8342,94.864,94.6551,94.8342,48920.0
2025-04-02 10:00:00,95.33,95.59,95.32,95.5,61453.0,94.8342,95.0928,94.8242,95.0033,61453.0
2025-04-02 10:10:00,95.52,95.89,95.51,95.82,27670.0,95.0232,95.3913,95.0132,95.3216,27670.0
2025-04-02 10:20:00,95.8,95.84,95.71,95.75,62201.0,95.3017,95.3415,95.2122,95.252,62201.0
2025-04-02 10:30:00,95.76,95.84,95.64,95.77,142704.0,95.2619,95.3415,95.1426,95.2719,142704.0
2025-04-02 10:40:00,95.77,95.89,95.72,95.89,36900.0,95.2719,95.3913,95.2222,95.3913,36900.0
2025-04-02 10:50:00,95.86,96.11,95.85,96.06,80276.0,95.3614,95.6101,95.3515,95.5604,80276.0
2025-04-02 11:00:00,96.06,96.09,95.97,95.99,87203.0,95.5604,95.5902,95.4709,95.4907,87203.0
2025-04-02 11:10:00,95.98,96.07,95.92,96.0,120978.0,95.4808,95.5703,95.4211,95.5007,120978.0
2025-04-02 11:20:00,96.0,96.08,95.95,96.02,20353.0,95.5007,95.5803,95.451,95.5206,20353.0
2025-04-02 11:30:00,96.01,96.15,95.97,96.05,69184.0,95.5106,95.6499,95.4709,95.5504,69184.0
2025-04-02 11:40:00,96.05,96.05,95.6,95.63,68659.0,95.5504,95.5504,95.1028,95.1326,68659.0
2025-04-02 11:50:00,95.62,95.7,95.59,95.64,30057.0,95.1227,95.2023,95.0928,95.1426,30057.0
2025-04-02 12:00:00,95.64,95.75,95.63,95.68,39882.0,95.1426,95.252,95.1326,95.1824,39882.0
2025-04-02 12:10:00,95.66,95.75,95.61,95.63,34248.0,95.1625,95.252,95.1127,95.1326,34248.0
2025-04-02 12:20:00,95.63,95.77,95.62,95.77,19731.0,95.1326,95.2719,95.1227,95.2719,19731.0
2025-04-02 12:30:00,95.76,95.9,95.75,95.83,84435.0,95.2619,95.4012,95.252,95.3316,84435.0
2025-04-02 12:40:00,95.82,96.07,95.81,96.06,74144.0,95.3216,95.5703,95.3117,95.5604,74144.0
2025-04-02 12:50:00,96.06,96.13,96.01,96.09,48144.0,95.5604,95.63,95.5106,95.5902,48144.0
2025-04-02 13:00:00,96.1,96.2,96.07,96.13,34744.0,95.6002,95.6997,95.5703,95.63,34744.0
2025-04-02 13:10:00,96.15,96.24,96.1,96.13,55659.0,95.6499,95.7394,95.6002,95.63,55659.0
2025-04-02 13:20:00,96.14,96.18,96.05,96.06,33137.0,95.64,95.6798,95.5504,95.5604,33137.0
2025-04-02 13:30:00,96.06,96.07,95.93,96.0,24783.0,95.5604,95.5703,95.4311,95.5007,24783.0
2025-04-02 13:40:00,96.01,96.02,95.79,95.81,66533.0,95.5106,95.5206,95.2918,95.3117,66533.0
2025-04-02 13:50:00,95.81,95.93,95.77,95.89,39800.0,95.3117,95.4311,95.2719,95.3913,39800.0
2025-04-02 14:00:00,95.87,95.93,95.72,95.75,27635.0,95.3714,95.4311,95.2222,95.252,27635.0
2025-04-02 14:10:00,95.76,95.8,95.65,95.67,76231.0,95.2619,95.3017,95.1525,95.1724,76231.0
2025-04-02 14:20:00,95.66,95.69,95.53,95.54,26751.0,95.1625,95.1923,95.0331,95.0431,26751.0
2025-04-02 14:30:00,95.57,95.84,95.57,95.84,28520.0,95.0729,95.3415,95.0729,95.3415,28520.0
2025-04-02 14:40:00,95.84,95.94,95.81,95.87,39230.0,95.3415,95.441,95.3117,95.3714,39230.0
2025-04-02 14:50:00,95.85,95.85,95.53,95.53,70802.0,95.3515,95.3515,95.0331,95.0331,70802.0
2025-04-02 15:00:00,95.54,95.86,95.54,95.84,33392.0,95.0431,95.3614,95.0431,95.3415,33392.0
2025-04-02 15:10:00,95.82,95.89,95.77,95.84,33516.0,95.3216,95.3913,95.2719,95.3415,33516.0
2025-04-02 15:20:00,95.83,95.94,95.8,95.85,46071.0,95.3316,95.441,95.3017,95.3515,46071.0
2025-04-02 15:30:00,95.84,96.15,95.83,96.07,51842.0,95.3415,95.6499,95.3316,95.5703,51842.0
2025-04-02 15:40:00,96.08,96.35,96.07,96.32,78427.0,95.5803,95.8489,95.5703,95.819,78427.0
2025-04-02 15:50:00,96.32,96.39,96.18,96.2,903440.0,95.819,95.8887,95.6798,95.6997,903440.0
2025-04-03 09:30:00,95.24,96.09,94.85,95.6,914304.0,94.7446,95.5902,94.3567,95.1028,914304.0
2025-04-03 09:40:00,95.62,95.7,94.73,94.91,252115.0,95.1227,95.2023,94.2373,94.4164,252115.0
2025-04-03 09:50:00,94.98,95.08,94.28,94.28,147228.0,94.486,94.5855,93.7896,93.7896,147228.0
2025-04-03 10:00:00,94.28,94.41,93.66,93.78,187955.0,93.7896,93.919,93.1729,93.2922,187955.0
2025-04-03 10:10:00,93.78,93.87,93.51,93.52,155184.0,93.2922,93.3818,93.0236,93.0336,155184.0
2025-04-03 10:20:00,93.53,94.1,93.43,94.05,338581.0,93.0435,93.6106,92.9441,93.5608,338581.0
2025-04-03 10:30:00,94.03,94.46,94.03,94.33,179876.0,93.5409,93.9687,93.5409,93.8394,179876.0
2025-04-03 10:40:00,94.32,94.52,94.27,94.39,223150.0,93.8294,94.0284,93.7797,93.8991,223150.0
2025-04-03 10:50:00,94.41,94.42,94.12,94.2,124214.0,93.919,93.9289,93.6305,93.7101,124214.0
2025-04-03 11:00:00,94.17,94.3,94.04,94.28,86828.0,93.6802,93.8095,93.5509,93.7896,86828.0
2025-04-03 11:10:00,94.26,94.61,94.22,94.54,109041.0,93.7697,94.1179,93.73,94.0483,109041.0
2025-04-03 11:20:00,94.53,94.57,94.27,94.48,115769.0,94.0383,94.0781,93.7797,93.9886,115769.0
2025-04-03 11:30:00,94.45,94.56,94.17,94.51,62334.0,93.9588,94.0682,93.6802,94.0184,62334.0
2025-04-03 11:40:00,94.52,94.52,94.22,94.29,72048.0,94.0284,94.0284,93.73,93.7996,72048.0
2025-04-03 11:50:00,94.3,94.46,94.12,94.42,73415.0,93.8095,93.9687,93.6305,93.9289,73415.0
2025-04-03 12:00:00,94.42,94.64,94.41,94.51,73248.0,93.9289,94.1478,93.919,94.0184,73248.0
2025-04-03 12:10:00,94.51,94.66,94.42,94.64,57887.0,94.0184,94.1677,93.9289,94.1478,57887.0
2025-04-03 12:20:00,94.64,94.75,94.5,94.72,78491.0,94.1478,94.2572,94.0085,94.2274,78491.0
2025-04-03 12:30:00,94.73,94.74,94.43,94.47,54837.0,94.2373,94.2472,93.9389,93.9787,54837.0
2025-04-03 12:40:00,94.48,94.57,94.23,94.35,67640.0,93.9886,94.0781,93.7399,93.8593,67640.0
2025-04-03 12:50:00,94.35,94.37,93.99,94.08,79014.0,93.8593,93.8792,93.5012,93.5907,79014.0
2025-04-03 13:00:00,94.07,94.14,93.93,93.95,127758.0,93.5807,93.6504,93.4415,93.4614,127758.0
2025-04-03 13:10:00,93.95,94.09,93.79,94.05,147859.0,93.4614,93.6006,93.3022,93.5608,147859.0
2025-04-03 13:20:00,94.07,94.08,93.8,93.83,47305.0,93.5807,93.5907,93.3121,93.342,47305.0
2025-04-03 13:30:00,93.82,93.86,93.68,93.81,88414.0,93.332,93.3718,93.1928,93.3221,88414.0
2025-04-03 13:40:00,93.79,93.88,93.69,93.77,84303.0,93.3022,93.3917,93.2027,93.2823,84303.0
2025-04-03 13:50:00,93.79,93.81,93.65,93.67,86449.0,93.3022,93.3221,93.1629,93.1828,86449.0
2025-04-03 14:00:00,93.64,93.76,93.46,93.53,157535.0,93.153,93.2723,92.9739,93.0435,157535.0
2025-04-03 14:10:00,93.52,93.6,93.42,93.53,43356.0,93.0336,93.1132,92.9341,93.0435,43356.0
2025-04-03 14:20:00,93.54,93.63,93.37,93.41,64218.0,93.0535,93.143,92.8844,92.9242,64218.0
2025-04-03 14:30:00,93.42,93.51,93.17,93.33,116526.0,92.9341,93.0236,92.6854,92.8446,116526.0
2025-04-03 14:40:00,93.31,93.74,93.31,93.74,76695.0,92.8247,93.2525,92.8247,93.2525,76695.0
2025-04-03 14:50:00,93.73,93.82,93.6,93.76,67791.0,93.2425,93.332,93.1132,93.2723,67791.0
2025-04-03 15:00:00,93.75,93.82,93.64,93.74,90326.0,93.2624,93.332,93.153,93.2525,90326.0
2025-04-03 15:10:00,93.73,93.8,93.29,93.51,255636.0,93.2425,93.3121,92.8048,93.0236,255636.0
2025-04-03 15:20:00,93.51,93.61,93.37,93.51,146148.0,93.0236,93.1231,92.8844,93.0236,146148.0
2025-04-03 15:30:00,93.5,93.55,93.21,93.42,252425.0,93.0137,93.0634,92.7252,92.9341,252425.0
2025-04-03 15:40:00,93.39,93.59,93.27,93.42,261311.0,92.9043,93.1032,92.7849,92.9341,261311.0
2025-04-03 15:50:00,93.41,93.42,93.2,93.28,1404258.0,92.9242,92.9341,92.7153,92.7948,1404258.0
2025-04-04 09:30:00,92.41,92.53,90.97,91.12,515445.0,91.9294,92.0487,90.4969,90.6461,515445.0
2025-04-04 09:40:00,91.11,91.68,90.96,91.09,502051.0,90.6361,91.2032,90.4869,90.6162,502051.0
2025-04-04 09:50:00,91.07,91.89,91.02,91.66,376057.0,90.5963,91.4121,90.5466,91.1833,376057.0
2025-04-04 10:00:00,91.67,91.8,91.36,91.4,205489.0,91.1932,91.3225,90.8848,90.9246,205489.0
2025-04-04 10:10:00,91.38,91.46,91.02,91.24,281794.0,90.9047,90.9843,90.5466,90.7655,281794.0
2025-04-04 10:20:00,91.22,91.22,90.81,90.86,166236.0,90.7456,90.7456,90.3377,90.3874,166236.0
2025-04-04 10:30:00,90.81,91.08,90.59,91.05,282967.0,90.3377,90.6063,90.1188,90.5764,282967.0
2025-04-04 10:40:00,91.04,91.1,90.41,90.61,277714.0,90.5665,90.6262,89.9398,90.1387,277714.0
2025-04-04 10:50:00,90.56,91.46,90.43,91.27,245243.0,90.089,90.9843,89.9597,90.7953,245243.0
2025-04-04 11:00:00,91.25,91.87,91.17,91.49,222416.0,90.7754,91.3922,90.6958,91.0142,222416.0
2025-04-04 11:10:00,91.52,92.02,91.34,91.68,196226.0,91.044,91.5414,90.8649,91.2032,196226.0
2025-04-04 11:20:00,91.69,92.03,90.83,90.85,364179.0,91.2131,91.5513,90.3576,90.3775,364179.0
2025-04-04 11:30:00,90.87,91.03,90.51,90.62,427125.0,90.3974,90.5565,90.0393,90.1487,427125.0
2025-04-04 11:40:00,90.62,91.14,90.5,91.04,182458.0,90.1487,90.666,90.0293,90.5665,182458.0
2025-04-04 11:50:00,91.02,91.2,90.82,90.86,195604.0,90.5466,90.7257,90.3476,90.3874,195604.0
2025-04-04 12:00:00,90.86,91.19,90.73,90.9,186217.0,90.3874,90.7157,90.2581,90.4272,186217.0
2025-04-04 12:10:00,90.89,91.15,90.53,90.72,157945.0,90.4173,90.6759,90.0591,90.2482,157945.0
2025-04-04 12:20:00,90.77,90.83,90.51,90.56,113110.0,90.2979,90.3576,90.0393,90.089,113110.0
2025-04-04 12:30:00,90.55,90.9,90.42,90.7,163518.0,90.079,90.4272,89.9497,90.2283,163518.0
2025-04-04 12:40:00,90.72,90.85,90.44,90.46,119319.0,90.2482,90.3775,89.9696,89.9895,119319.0
2025-04-04 12:50:00,90.42,90.62,90.31,90.33,110355.0,89.9497,90.1487,89.8403,89.8602,110355.0
2025-04-04 13:00:00,90.31,90.57,90.22,90.32,109721.0,89.8403,90.0989,89.7508,89.8502,109721.0
2025-04-04 13:10:00,90.33,90.33,89.81,90.02,116053.0,89.8602,89.8602,89.3429,89.5518,116053.0
2025-04-04 13:20:00,90.05,90.67,90.04,90.47,88211.0,89.5816,90.1984,89.5717,89.9995,88211.0
2025-04-04 13:30:00,90.47,90.97,90.25,90.85,189957.0,89.9995,90.4969,89.7806,90.3775,189957.0
2025-04-04 13:40:00,90.81,91.15,90.8,91.15,182885.0,90.3377,90.6759,90.3277,90.6759,182885.0
2025-04-04 13:50:00,91.09,91.12,90.73,90.95,118313.0,90.6162,90.6461,90.2581,90.477,118313.0
2025-04-04 14:00:00,90.95,91.16,90.6,90.7,146871.0,90.477,90.6859,90.1288,90.2283,146871.0
2025-04-04 14:10:00,90.7,90.72,90.29,90.34,147725.0,90.2283,90.2482,89.8204,89.8701,147725.0
2025-04-04 14:20:00,90.35,90.4,89.84,89.85,225497.0,89.8801,89.9298,89.3727,89.3827,225497.0
2025-04-04 14:30:00,89.83,89.86,89.57,89.58,147024.0,89.3628,89.3926,89.1041,89.1141,147024.0
2025-04-04 14:40:00,89.6,89.7,89.37,89.63,207277.0,89.134,89.2335,88.9052,89.1638,207277.0
2025-04-04 14:50:00,89.65,89.98,89.53,89.83,426945.0,89.1837,89.512,89.0643,89.3628,426945.0
2025-04-04 15:00:00,89.81,89.92,89.61,89.79,121586.0,89.3429,89.4523,89.1439,89.323,121586.0
2025-04-04 15:10:00,89.81,90.14,89.69,89.82,121256.0,89.3429,89.6712,89.2235,89.3528,121256.0
2025-04-04 15:20:00,89.81,90.42,89.81,90.08,174600.0,89.3429,89.9497,89.3429,89.6115,174600.0
2025-04-04 15:30:00,90.05,90.48,90.02,90.12,230988.0,89.5816,90.0094,89.5518,89.6513,230988.0
2025-04-04 15:40:00,90.14,90.32,89.73,89.82,366640.0,89.6712,89.8502,89.2633,89.3528,366640.0
2025-04-04 15:50:00,89.8,89.8,89.02,89.11,1094207.0,89.3329,89.3329,88.557,88.6465,1094207.0
2025-04-07 09:30:00,87.52,87.52,85.28,85.47,762419.0,87.0648,87.0648,84.8365,85.0255,762419.0
2025-04-07 09:40:00,85.45,85.88,84.87,85.56,414760.0,85.0056,85.4333,84.4286,85.115,414760.0
2025-04-07 09:50:00,85.56,86.51,85.28,86.29,273195.0,85.115,86.0601,84.8365,85.8412,273195.0
2025-04-07 10:00:00,86.25,86.52,85.65,85.7,217416.0,85.8014,86.07,85.2045,85.2543,217416.0
2025-04-07 10:10:00,85.72,90.3,85.72,89.64,916431.0,85.2742,89.8303,85.2742,89.1738,916431.0
2025-04-07 10:20:00,89.64,89.65,87.06,87.12,590104.0,89.1738,89.1837,86.6072,86.6669,590104.0
2025-04-07 10:30:00,87.14,87.96,86.36,86.38,576684.0,86.6868,87.5025,85.9108,85.9307,576684.0
2025-04-07 10:40:00,86.37,87.32,86.3,87.1,336409.0,85.9208,86.8658,85.8511,86.647,336409.0
2025-04-07 10:50:00,87.11,88.41,87.03,87.92,285813.0,86.6569,87.9502,86.5774,87.4627,285813.0
2025-04-07 11:00:00,87.92,88.65,87.3,87.34,204822.0,87.4627,88.1889,86.8459,86.8857,204822.0
2025-04-07 11:10:00,87.33,87.47,85.81,86.61,395650.0,86.8758,87.0151,85.3637,86.1595,395650.0
2025-04-07 11:20:00,86.57,86.96,85.72,85.75,220890.0,86.1197,86.5077,85.2742,85.304,220890.0
2025-04-07 11:30:00,85.74,86.71,85.74,86.39,218351.0,85.2941,86.259,85.2941,85.9407,218351.0
2025-04-07 11:40:00,86.37,87.46,86.35,87.32,228274.0,85.9208,87.0051,85.9009,86.8658,228274.0
2025-04-07 11:50:00,87.36,87.54,86.83,86.95,108371.0,86.9056,87.0847,86.3784,86.4978,108371.0
2025-04-07 12:00:00,86.85,87.1,86.58,86.62,145868.0,86.3983,86.647,86.1297,86.1695,145868.0
2025-04-07 12:10:00,86.61,86.86,86.41,86.77,115668.0,86.1595,86.4082,85.9606,86.3187,115668.0
2025-04-07 12:20:00,86.7,87.15,86.24,87.02,153388.0,86.2491,86.6967,85.7915,86.5674,153388.0
2025-04-07 12:30:00,87.0,87.21,86.81,86.82,107304.0,86.5475,86.7564,86.3585,86.3684,107304.0
2025-04-07 12:40:00,86.82,87.0,86.05,86.32,150475.0,86.3684,86.5475,85.6024,85.871,150475.0
2025-04-07 12:50:00,86.34,86.46,85.91,86.07,178676.0,85.8909,86.0103,85.4632,85.6223,178676.0
2025-04-07 13:00:00,86.06,87.23,86.06,86.21,236206.0,85.6124,86.7763,85.6124,85.7616,236206.0
2025-04-07 13:10:00,86.27,87.17,86.07,87.06,154326.0,85.8213,86.7166,85.6223,86.6072,154326.0
2025-04-07 13:20:00,87.07,87.62,86.89,87.56,113226.0,86.6171,87.1643,86.4381,87.1046,113226.0
2025-04-07 13:30:00,87.55,87.62,87.01,87.54,142007.0,87.0946,87.1643,86.5575,87.0847,142007.0
2025-04-07 13:40:00,87.58,88.06,87.25,87.9,295569.0,87.1245,87.602,86.7962,87.4428,295569.0
2025-04-07 13:50:00,87.86,88.03,87.65,87.96,223658.0,87.403,87.5721,87.1941,87.5025,223658.0
2025-04-07 14:00:00,87.98,88.23,87.53,87.8,159259.0,87.5224,87.7711,87.0747,87.3433,159259.0
2025-04-07 14:10:00,87.81,88.1,87.59,87.95,217661.0,87.3533,87.6418,87.1344,87.4926,217661.0
2025-04-07 14:20:00,87.99,88.21,87.47,87.55,203555.0,87.5324,87.7512,87.0151,87.0946,203555.0
2025-04-07 14:30:00,87.59,87.71,87.36,87.54,139796.0,87.1344,87.2538,86.9056,87.0847,139796.0
2025-04-07 14:40:00,87.5,87.62,87.08,87.25,111725.0,87.0449,87.1643,86.6271,86.7962,111725.0
2025-04-07 14:50:00,87.25,87.32,86.68,86.94,152410.0,86.7962,86.8658,86.2292,86.4878,152410.0
2025-04-07 15:00:00,86.92,87.51,86.64,86.71,205377.0,86.4679,87.0549,86.1894,86.259,205377.0
2025-04-07 15:10:00,86.65,87.05,86.5,86.97,171305.0,86.1993,86.5972,86.0501,86.5177,171305.0
2025-04-07 15:20:00,86.98,87.03,86.49,86.5,148381.0,86.5276,86.5774,86.0402,86.0501,148381.0
2025-04-07 15:30:00,86.54,87.34,86.54,86.96,261188.0,86.0899,86.8857,86.0899,86.5077,261188.0
2025-04-07 15:40:00,86.98,87.03,86.27,86.61,276449.0,86.5276,86.5774,85.8213,86.1595,276449.0
2025-04-07 15:50:00,86.57,86.88,86.27,86.85,1543610.0,86.1197,86.4281,85.8213,86.3983,1543610.0
2025-04-08 09:30:00,88.96,88.99,87.68,87.96,413941.0,88.4973,88.5272,87.224,87.5025,413941.0
2025-04-08 09:40:00,87.93,88.36,87.86,87.97,494680.0,87.4727,87.9004,87.403,87.5125,494680.0
2025-04-08 09:50:00,88.02,88.51,87.74,88.37,276623.0,87.5622,88.0497,87.2837,87.9104,276623.0
2025-04-08 10:00:00,88.36,88.67,88.28,88.59,271416.0,87.9004,88.2088,87.8208,88.1292,271416.0
2025-04-08 10:10:00,88.62,88.76,88.27,88.33,135500.0,88.1591,88.2984,87.8109,87.8706,135500.0
2025-04-08 10:20:00,88.34,88.58,88.05,88.41,131904.0,87.8805,88.1193,87.592,87.9502,131904.0
2025-04-08 10:30:00,88.39,88.6,88.28,88.48,119000.0,87.9303,88.1392,87.8208,88.0198,119000.0
2025-04-08 10:40:00,88.44,88.5,87.8,87.95,131107.0,87.98,88.0397,87.3433,87.4926,131107.0
2025-04-08 10:50:00,87.96,88.13,87.8,87.83,130881.0,87.5025,87.6716,87.3433,87.3732,130881.0
2025-04-08 11:00:00,87.79,88.02,87.74,87.93,89757.0,87.3334,87.5622,87.2837,87.4727,89757.0
2025-04-08 11:10:00,87.92,87.92,87.22,87.62,77734.0,87.4627,87.4627,86.7664,87.1643,77734.0
2025-04-08 11:20:00,87.61,87.71,87.13,87.13,105833.0,87.1543,87.2538,86.6768,86.6768,105833.0
2025-04-08 11:30:00,87.15,87.98,87.13,87.76,125280.0,86.6967,87.5224,86.6768,87.3036,125280.0
2025-04-08 11:40:00,87.73,87.93,87.5,87.52,98154.0,87.2737,87.4727,87.0449,87.0648,98154.0
2025-04-08 11:50:00,87.54,87.77,87.41,87.75,130454.0,87.0847,87.3135,86.9554,87.2936,130454.0
2025-04-08 12:00:00,87.77,88.02,87.64,87.66,88417.0,87.3135,87.5622,87.1842,87.2041,88417.0
2025-04-08 12:10:00,87.66,87.78,87.22,87.3,82792.0,87.2041,87.3234,86.7664,86.8459,82792.0
2025-04-08 12:20:00,87.29,87.52,87.16,87.52,72881.0,86.836,87.0648,86.7067,87.0648,72881.0
2025-04-08 12:30:00,87.53,87.62,86.92,86.99,216315.0,87.0747,87.1643,86.4679,86.5376,216315.0
2025-04-08 12:40:00,87.02,87.15,86.73,86.94,258113.0,86.5674,86.6967,86.2789,86.4878,258113.0
2025-04-08 12:50:00,87.03,87.07,86.49,86.5,187843.0,86.5774,86.6171,86.0402,86.0501,187843.0
2025-04-08 13:00:00,86.5,86.72,86.24,86.27,141448.0,86.0501,86.269,85.7915,85.8213,141448.0
2025-04-08 13:10:00,86.26,86.36,85.98,86.17,135639.0,85.8114,85.9108,85.5328,85.7218,135639.0
2025-04-08 13:20:00,86.16,86.21,85.68,85.69,109783.0,85.7119,85.7616,85.2344,85.2443,109783.0
2025-04-08 13:30:00,85.68,86.12,85.64,86.01,233066.0,85.2344,85.6721,85.1946,85.5627,233066.0
2025-04-08 13:40:00,86.02,86.63,86.02,86.06,128889.0,85.5726,86.1794,85.5726,85.6124,128889.0
2025-04-08 13:50:00,86.03,86.35,85.9,86.29,110364.0,85.5826,85.9009,85.4532,85.8412,110364.0
2025-04-08 14:00:00,86.31,86.36,85.93,86.02,143509.0,85.8611,85.9108,85.4831,85.5726,143509.0
2025-04-08 14:10:00,86.01,86.21,85.77,86.15,157567.0,85.5627,85.7616,85.3239,85.7019,157567.0
2025-04-08 14:20:00,86.14,86.17,85.49,85.52,85530.0,85.692,85.7218,85.0454,85.0752,85530.0
2025-04-08 14:30:00,85.54,86.47,85.53,85.7,266052.0,85.0951,86.0203,85.0852,85.2543,266052.0
2025-04-08 14:40:00,85.7,85.9,85.49,85.86,137756.0,85.2543,85.4532,85.0454,85.4134,137756.0
2025-04-08 14:50:00,85.86,86.08,85.65,85.65,112711.0,85.4134,85.6323,85.2045,85.2045,112711.0
2025-04-08 15:00:00,85.65,85.75,85.18,85.22,175892.0,85.2045,85.304,84.737,84.7768,175892.0
2025-04-08 15:10:00,85.21,85.36,84.92,84.99,276641.0,84.7668,84.916,84.4783,84.548,276641.0
2025-04-08 15:20:00,84.98,85.46,84.9,85.21,203261.0,84.538,85.0155,84.4584,84.7668,203261.0
2025-04-08 15:30:00,85.22,85.24,84.1,84.13,317473.0,84.7768,84.7967,83.6626,83.6924,317473.0
2025-04-08 15:40:00,84.17,84.43,83.59,83.61,265036.0,83.7322,83.9909,83.1552,83.1751,265036.0
2025-04-08 15:50:00,83.62,84.66,83.61,84.58,1091149.0,83.1851,84.2197,83.1751,84.1401,1091149.0
2025-04-09 09:30:00,83.19,83.45,81.53,83.16,527220.0,82.7573,83.016,81.106,82.7275,527220.0
2025-04-09 09:40:00,83.19,83.5,82.6,82.99,270022.0,82.7573,83.0657,82.1704,82.5584,270022.0
2025-04-09 09:50:00,82.99,83.6,82.88,83.35,287141.0,82.5584,83.1652,82.4489,82.9165,287141.0
2025-04-09 10:00:00,83.33,83.99,83.27,83.33,255738.0,82.8966,83.5532,82.8369,82.8966,255738.0
2025-04-09 10:10:00,83.33,83.59,83.08,83.24,243628.0,82.8966,83.1552,82.6479,82.8071,243628.0
2025-04-09 10:20:00,83.21,83.48,82.85,83.39,214651.0,82.7772,83.0458,82.4191,82.9563,214651.0
2025-04-09 10:30:00,83.4,83.74,83.24,83.31,238221.0,82.9662,83.3045,82.8071,82.8767,238221.0
2025-04-09 10:40:00,83.3,83.54,82.97,83.1,133167.0,82.8668,83.1055,82.5385,82.6678,133167.0
2025-04-09 10:50:00,83.12,83.2,82.57,82.61,177977.0,82.6877,82.7673,82.1405,82.1803,177977.0
2025-04-09 11:00:00,82.58,83.34,82.52,83.14,171412.0,82.1505,82.9065,82.0908,82.7076,171412.0
2025-04-09 11:10:00,83.14,83.61,83.06,83.54,172762.0,82.7076,83.1751,82.628,83.1055,172762.0
2025-04-09 11:20:00,83.54,83.78,83.48,83.49,135944.0,83.1055,83.3443,83.0458,83.0558,135944.0
2025-04-09 11:30:00,83.51,83.76,83.13,83.26,141964.0,83.0757,83.3244,82.6976,82.827,141964.0
2025-04-09 11:40:00,83.21,83.51,83.04,83.34,241496.0,82.7772,83.0757,82.6081,82.9065,241496.0
2025-04-09 11:50:00,83.32,83.46,82.98,83.04,120996.0,82.8866,83.0259,82.5484,82.6081,120996.0
2025-04-09 12:00:00,83.03,83.41,82.91,83.36,115716.0,82.5982,82.9762,82.4788,82.9264,115716.0
2025-04-09 12:10:00,83.35,83.87,83.32,83.71,144433.0,82.9165,83.4338,82.8866,83.2746,144433.0
2025-04-09 12:20:00,83.69,83.73,83.5,83.51,162922.0,83.2547,83.2945,83.0657,83.0757,162922.0
2025-04-09 12:30:00,83.51,83.76,83.43,83.73,104196.0,83.0757,83.3244,82.9961,83.2945,104196.0
2025-04-09 12:40:00,83.7,83.75,83.48,83.75,141000.0,83.2647,83.3144,83.0458,83.3144,141000.0
2025-04-09 12:50:00,83.76,83.99,83.67,83.8,122261.0,83.3244,83.5532,83.2348,83.3641,122261.0
2025-04-09 13:00:00,83.8,84.6,83.78,83.83,347748.0,83.3641,84.16,83.3443,83.394,347748.0
2025-04-09 13:10:00,83.86,85.55,83.24,85.16,766631.0,83.4238,85.105,82.8071,84.7171,766631.0
2025-04-09 13:20:00,85.16,88.37,84.85,87.21,1563281.0,84.7171,87.9104,84.4087,86.7564,1563281.0
2025-04-09 13:30:00,87.24,88.92,87.06,87.46,722689.0,86.7863,88.4575,86.6072,87.0051,722689.0
2025-04-09 13:40:00,87.48,88.64,87.18,88.29,398083.0,87.025,88.179,86.7266,87.8308,398083.0
2025-04-09 13:50:00,88.29,88.75,87.71,88.69,311797.0,87.8308,88.2884,87.2538,88.2287,311797.0
2025-04-09 14:00:00,88.69,89.18,87.81,88.09,506143.0,88.2287,88.7162,87.3533,87.6318,506143.0
2025-04-09 14:10:00,88.05,88.88,88.0,88.45,356431.0,87.592,88.4177,87.5423,87.99,356431.0
2025-04-09 14:20:00,88.42,88.99,88.17,88.88,325655.0,87.9601,88.5272,87.7114,88.4177,325655.0
2025-04-09 14:30:00,88.85,89.09,88.21,88.55,282438.0,88.3879,88.6266,87.7512,88.0894,282438.0
2025-04-09 14:40:00,88.53,88.66,87.63,88.13,375817.0,88.0695,88.1989,87.1742,87.6716,375817.0
2025-04-09 14:50:00,88.15,88.45,87.57,87.59,213035.0,87.6915,87.99,87.1145,87.1344,213035.0
2025-04-09 15:00:00,87.55,88.73,87.4,88.63,239910.0,87.0946,88.2685,86.9454,88.169,239910.0
2025-04-09 15:10:00,88.65,89.01,88.63,88.95,236621.0,88.1889,88.5471,88.169,88.4874,236621.0
2025-04-09 15:20:00,88.94,89.53,88.85,89.32,313890.0,88.4774,89.0643,88.3879,88.8554,313890.0
2025-04-09 15:30:00,89.32,89.71,88.89,89.1,392756.0,88.8554,89.2434,88.4277,88.6366,392756.0
2025-04-09 15:40:00,89.09,89.31,88.95,89.26,288446.0,88.6266,88.8455,88.4874,88.7958,288446.0
2025-04-09 15:50:00,89.29,89.88,89.19,89.46,1178539.0,88.8256,89.4125,88.7261,88.9947,1178539.0
2025-04-10 09:30:00,88.58,88.99,88.21,88.67,374926.0,88.1193,88.5272,87.7512,88.2088,374926.0
2025-04-10 09:40:00,88.72,89.24,88.17,89.15,287041.0,88.2586,88.7759,87.7114,88.6863,287041.0
2025-04-10 09:50:00,89.11,89.35,88.58,88.63,254436.0,88.6465,88.8853,88.1193,88.169,254436.0
2025-04-10 10:00:00,88.61,88.81,88.2,88.43,292447.0,88.1491,88.3481,87.7413,87.9701,292447.0
2025-04-10 10:10:00,88.41,88.58,88.12,88.14,200796.0,87.9502,88.1193,87.6617,87.6816,200796.0
2025-04-10 10:20:00,88.14,88.55,87.86,87.87,278733.0,87.6816,88.0894,87.403,87.413,278733.0
2025-04-10 10:30:00,87.88,88.09,87.65,87.84,161354.0,87.4229,87.6318,87.1941,87.3831,161354.0
2025-04-10 10:40:00,87.83,88.12,87.46,87.52,189670.0,87.3732,87.6617,87.0051,87.0648,189670.0
2025-04-10 10:50:00,87.5,87.69,87.35,87.39,213123.0,87.0449,87.2339,86.8957,86.9355,213123.0
2025-04-10 11:00:00,87.38,87.62,87.2,87.57,158799.0,86.9255,87.1643,86.7465,87.1145,158799.0
2025-04-10 11:10:00,87.53,87.57,87.24,87.25,109739.0,87.0747,87.1145,86.7863,86.7962,109739.0
2025-04-10 11:20:00,87.24,87.28,86.86,86.86,79612.0,86.7863,86.8261,86.4082,86.4082,79612.0
2025-04-10 11:30:00,86.89,86.95,86.68,86.73,141242.0,86.4381,86.4978,86.2292,86.2789,141242.0
2025-04-10 11:40:00,86.75,86.92,86.52,86.6,146507.0,86.2988,86.4679,86.07,86.1496,146507.0
2025-04-10 11:50:00,86.6,86.75,86.18,86.34,159455.0,86.1496,86.2988,85.7318,85.8909,159455.0
2025-04-10 12:00:00,86.35,86.61,86.06,86.33,491781.0,85.9009,86.1595,85.6124,85.881,491781.0
2025-04-10 12:10:00,86.29,86.42,85.84,85.89,116138.0,85.8412,85.9705,85.3935,85.4433,116138.0
2025-04-10 12:20:00,85.85,85.86,85.22,85.62,191681.0,85.4035,85.4134,84.7768,85.1747,191681.0
2025-04-10 12:30:00,85.6,86.7,85.58,86.57,179777.0,85.1548,86.2491,85.1349,86.1197,179777.0
2025-04-10 12:40:00,86.57,86.83,86.12,86.71,199980.0,86.1197,86.3784,85.6721,86.259,199980.0
2025-04-10 12:50:00,86.73,86.83,86.32,86.57,134690.0,86.2789,86.3784,85.871,86.1197,134690.0
2025-04-10 13:00:00,86.52,87.43,86.22,86.25,330595.0,86.07,86.9753,85.7716,85.8014,330595.0
2025-04-10 13:10:00,86.25,86.31,85.66,85.97,130394.0,85.8014,85.8611,85.2145,85.5229,130394.0
2025-04-10 13:20:00,85.95,86.54,85.6,86.48,158486.0,85.503,86.0899,85.1548,86.0302,158486.0
2025-04-10 13:30:00,86.46,86.86,86.35,86.48,109992.0,86.0103,86.4082,85.9009,86.0302,109992.0
2025-04-10 13:40:00,86.46,87.57,86.45,87.25,216169.0,86.0103,87.1145,86.0004,86.7962,216169.0
2025-04-10 13:50:00,87.21,87.42,86.82,87.18,97438.0,86.7564,86.9653,86.3684,86.7266,97438.0
2025-04-10 14:00:00,87.15,87.66,86.96,87.01,220125.0,86.6967,87.2041,86.5077,86.5575,220125.0
2025-04-10 14:10:00,87.01,87.2,86.65,87.07,104459.0,86.5575,86.7465,86.1993,86.6171,104459.0
2025-04-10 14:20:00,87.1,88.02,87.1,87.88,106671.0,86.647,87.5622,86.647,87.4229,106671.0
2025-04-10 14:30:00,87.91,88.06,87.44,87.59,122464.0,87.4528,87.602,86.9852,87.1344,122464.0
2025-04-10 14:40:00,87.65,88.04,87.44,87.59,103804.0,87.1941,87.5821,86.9852,87.1344,103804.0
2025-04-10 14:50:00,87.6,87.8,87.2,87.49,122742.0,87.1444,87.3433,86.7465,87.035,122742.0
2025-04-10 15:00:00,87.49,88.1,87.29,87.35,213877.0,87.035,87.6418,86.836,86.8957,213877.0
2025-04-10 15:10:00,87.35,87.86,87.3,87.76,132799.0,86.8957,87.403,86.8459,87.3036,132799.0
2025-04-10 15:20:00,87.74,88.03,87.06,87.1,174105.0,87.2837,87.5721,86.6072,86.647,174105.0
2025-04-10 15:30:00,87.06,87.55,86.86,86.89,143990.0,86.6072,87.0946,86.4082,86.4381,143990.0
2025-04-10 15:40:00,86.88,87.08,86.33,86.68,275542.0,86.4281,86.6271,85.881,86.2292,275542.0
2025-04-10 15:50:00,86.65,87.54,86.62,87.41,918264.0,86.1993,87.0847,86.1695,86.9554,918264.0
2025-04-11 09:30:00,87.18,87.26,85.87,86.45,201570.0,86.7266,86.8062,85.4234,86.0004,201570.0
2025-04-11 09:40:00,86.46,87.3,86.08,87.16,166181.0,86.0103,86.8459,85.6323,86.7067,166181.0
2025-04-11 09:50:00,87.17,87.35,86.78,86.78,92591.0,86.7166,86.8957,86.3287,86.3287,92591.0
2025-04-11 10:00:00,86.8,87.25,86.4,86.85,242167.0,86.3485,86.7962,85.9506,86.3983,242167.0
2025-04-11 10:10:00,86.87,87.07,86.41,86.44,192429.0,86.4182,86.6171,85.9606,85.9904,192429.0
2025-04-11 10:20:00,86.45,86.51,86.08,86.22,110011.0,86.0004,86.0601,85.6323,85.7716,110011.0
2025-04-11 10:30:00,86.22,86.66,86.13,86.46,172721.0,85.7716,86.2093,85.682,86.0103,172721.0
2025-04-11 10:40:00,86.43,86.86,86.27,86.7,108883.0,85.9805,86.4082,85.8213,86.2491,108883.0
2025-04-11 10:50:00,86.66,86.66,86.3,86.31,83488.0,86.2093,86.2093,85.8511,85.8611,83488.0
2025-04-11 11:00:00,86.3,87.06,86.04,86.12,195490.0,85.8511,86.6072,85.5925,85.6721,195490.0
2025-04-11 11:10:00,86.13,86.3,85.87,85.98,72860.0,85.682,85.8511,85.4234,85.5328,72860.0
2025-04-11 11:20:00,86.01,86.35,85.93,86.32,92773.0,85.5627,85.9009,85.4831,85.871,92773.0
2025-04-11 11:30:00,86.29,86.79,86.24,86.76,65268.0,85.8412,86.3386,85.7915,86.3088,65268.0
2025-04-11 11:40:00,86.75,86.78,86.44,86.73,58041.0,86.2988,86.3287,85.9904,86.2789,58041.0
2025-04-11 11:50:00,86.72,86.9,86.64,86.9,53523.0,86.269,86.448,86.1894,86.448,53523.0
2025-04-11 12:00:00,86.92,87.13,86.77,86.95,55455.0,86.4679,86.6768,86.3187,86.4978,55455.0
2025-04-11 12:10:00,86.93,87.34,86.92,87.34,35815.0,86.4779,86.8857,86.4679,86.8857,35815.0
2025-04-11 12:20:00,87.34,87.35,87.02,87.18,69270.0,86.8857,86.8957,86.5674,86.7266,69270.0
2025-04-11 12:30:00,87.21,87.74,87.18,87.64,69153.0,86.7564,87.2837,86.7266,87.1842,69153.0
2025-04-11 12:40:00,87.65,87.68,87.48,87.68,103531.0,87.1941,87.224,87.025,87.224,103531.0
2025-04-11 12:50:00,87.69,87.83,87.6,87.67,98195.0,87.2339,87.3732,87.1444,87.214,98195.0
2025-04-11 13:00:00,87.7,87.93,87.61,87.76,74996.0,87.2439,87.4727,87.1543,87.3036,74996.0
2025-04-11 13:10:00,87.73,87.77,87.45,87.55,44451.0,87.2737,87.3135,86.9952,87.0946,44451.0
2025-04-11 13:20:00,87.51,87.85,87.33,87.37,94691.0,87.0549,87.3931,86.8758,86.9156,94691.0
2025-04-11 13:30:00,87.41,88.04,87.31,88.0,152574.0,86.9554,87.5821,86.8559,87.5423,152574.0
2025-04-11 13:40:00,87.99,88.75,87.99,88.43,907472.0,87.5324,88.2884,87.5324,87.9701,907472.0
2025-04-11 13:50:00,88.37,88.66,88.32,88.43,149619.0,87.9104,88.1989,87.8606,87.9701,149619.0
2025-04-11 14:00:00,88.47,88.47,88.11,88.15,153060.0,88.0099,88.0099,87.6517,87.6915,153060.0
2025-04-11 14:10:00,88.16,88.27,87.93,88.0,115736.0,87.7015,87.8109,87.4727,87.5423,115736.0
2025-04-11 14:20:00,87.99,88.18,87.89,88.13,73523.0,87.5324,87.7214,87.4329,87.6716,73523.0
2025-04-11 14:30:00,88.14,88.3,88.01,88.1,48718.0,87.6816,87.8407,87.5523,87.6418,48718.0
2025-04-11 14:40:00,88.15,88.3,88.05,88.26,56150.0,87.6915,87.8407,87.592,87.801,56150.0
2025-04-11 14:50:00,88.26,88.37,88.01,88.01,114363.0,87.801,87.9104,87.5523,87.5523,114363.0
2025-04-11 15:00:00,88.0,88.48,88.0,88.43,102799.0,87.5423,88.0198,87.5423,87.9701,102799.0
2025-04-11 15:10:00,88.39,88.61,88.27,88.53,96829.0,87.9303,88.1491,87.8109,88.0695,96829.0
2025-04-11 15:20:00,88.53,88.65,88.42,88.55,116348.0,88.0695,88.1889,87.9601,88.0894,116348.0
2025-04-11 15:30:00,88.54,88.57,88.32,88.49,168311.0,88.0795,88.1093,87.8606,88.0298,168311.0
2025-04-11 15:40:00,88.49,88.65,88.41,88.58,123270.0,88.0298,88.1889,87.9502,88.1193,123270.0
2025-04-11 15:50:00,88.58,88.74,88.52,88.59,440068.0,88.1193,88.2785,88.0596,88.1292,440068.0
2025-04-14 09:30:00,89.5,89.81,89.1,89.38,141881.0,89.0345,89.3429,88.6366,88.9151,141881.0
2025-04-14 09:40:00,89.39,90.06,89.39,89.94,144546.0,88.9251,89.5916,88.9251,89.4722,144546.0
2025-04-14 09:50:00,89.98,90.04,89.56,89.75,116281.0,89.512,89.5717,89.0942,89.2832,116281.0
2025-04-14 10:00:00,89.75,90.1,89.62,89.93,256847.0,89.2832,89.6314,89.1539,89.4623,256847.0
2025-04-14 10:10:00,89.92,90.03,89.62,89.73,183760.0,89.4523,89.5617,89.1539,89.2633,183760.0
2025-04-14 10:20:00,89.75,90.03,89.73,89.99,146526.0,89.2832,89.5617,89.2633,89.522,146526.0
2025-04-14 10:30:00,90.0,90.14,89.98,90.06,368656.0,89.5319,89.6712,89.512,89.5916,368656.0
2025-04-14 10:40:00,90.07,90.22,89.97,90.2,158961.0,89.6015,89.7508,89.5021,89.7309,158961.0
2025-04-14 10:50:00,90.2,90.4,90.2,90.31,101753.0,89.7309,89.9298,89.7309,89.8403,101753.0
2025-04-14 11:00:00,90.31,90.48,90.14,90.29,154742.0,89.8403,90.0094,89.6712,89.8204,154742.0
2025-04-14 11:10:00,90.3,90.43,90.19,90.29,97762.0,89.8303,89.9597,89.7209,89.8204,97762.0
2025-04-14 11:20:00,90.31,90.37,89.96,90.01,64623.0,89.8403,89.9,89.4921,89.5419,64623.0
2025-04-14 11:30:00,90.02,90.33,89.98,90.04,94438.0,89.5518,89.8602,89.512,89.5717,94438.0
2025-04-14 11:40:00,90.02,90.07,89.74,89.77,73427.0,89.5518,89.6015,89.2733,89.3031,73427.0
2025-04-14 11:50:00,89.8,89.82,89.61,89.65,86246.0,89.3329,89.3528,89.1439,89.1837,86246.0
2025-04-14 12:00:00,89.64,89.79,89.57,89.6,84129.0,89.1738,89.323,89.1041,89.134,84129.0
2025-04-14 12:10:00,89.61,90.03,89.44,89.97,106506.0,89.1439,89.5617,88.9748,89.5021,106506.0
2025-04-14 12:20:00,89.95,90.06,89.7,89.81,90941.0,89.4822,89.5916,89.2335,89.3429,90941.0
2025-04-14 12:30:00,89.83,90.12,89.74,90.04,59252.0,89.3628,89.6513,89.2733,89.5717,59252.0
2025-04-14 12:40:00,90.07,90.29,90.02,90.17,58636.0,89.6015,89.8204,89.5518,89.701,58636.0
2025-04-14 12:50:00,90.16,90.18,89.91,89.95,80932.0,89.6911,89.711,89.4424,89.4822,80932.0
2025-04-14 13:00:00,89.95,90.62,89.92,90.05,226002.0,89.4822,90.1487,89.4523,89.5816,226002.0
2025-04-14 13:10:00,90.05,90.12,89.96,90.1,19855.0,89.5816,89.6513,89.4921,89.6314,19855.0
2025-04-14 13:20:00,90.11,90.22,90.03,90.14,76220.0,89.6413,89.7508,89.5617,89.6712,76220.0
2025-04-14 13:30:00,90.11,90.28,90.06,90.19,55754.0,89.6413,89.8104,89.5916,89.7209,55754.0
2025-04-14 13:40:00,90.22,90.28,90.07,90.23,38253.0,89.7508,89.8104,89.6015,89.7607,38253.0
2025-04-14 13:50:00,90.24,90.44,90.2,90.34,49253.0,89.7707,89.9696,89.7309,89.8701,49253.0
2025-04-14 14:00:00,90.34,90.45,90.33,90.38,52492.0,89.8701,89.9796,89.8602,89.9099,52492.0
2025-04-14 14:10:00,90.41,90.47,90.29,90.42,63601.0,89.9398,89.9995,89.8204,89.9497,63601.0
2025-04-14 14:20:00,90.41,90.55,90.41,90.48,29366.0,89.9398,90.079,89.9398,90.0094,29366.0
2025-04-14 14:30:00,90.5,90.63,90.43,90.58,28689.0,90.0293,90.1586,89.9597,90.1089,28689.0
2025-04-14 14:40:00,90.58,90.66,90.55,90.64,53612.0,90.1089,90.1885,90.079,90.1686,53612.0
2025-04-14 14:50:00,90.65,90.68,90.55,90.62,76469.0,90.1785,90.2084,90.079,90.1487,76469.0
2025-04-14 15:00:00,90.61,90.83,90.61,90.83,62883.0,90.1387,90.3576,90.1387,90.3576,62883.0
2025-04-14 15:10:00,90.83,90.99,90.76,90.81,100654.0,90.3576,90.5168,90.288,90.3377,100654.0
2025-04-14 15:20:00,90.82,90.88,90.62,90.62,80432.0,90.3476,90.4073,90.1487,90.1487,80432.0
2025-04-14 15:30:00,90.62,90.67,90.5,90.57,105125.0,90.1487,90.1984,90.0293,90.0989,105125.0
2025-04-14 15:40:00,90.56,90.74,90.51,90.58,146473.0,90.089,90.2681,90.0393,90.1089,146473.0
2025-04-14 15:50:00,90.55,90.63,90.32,90.49,617474.0,90.079,90.1586,89.8502,90.0194,617474.0
2025-04-15 09:30:00,90.8,90.97,90.25,90.94,205359.0,90.3277,90.4969,89.7806,90.467,205359.0
2025-04-15 09:40:00,90.93,91.12,90.81,90.87,88702.0,90.4571,90.6461,90.3377,90.3974,88702.0
2025-04-15 09:50:00,90.9,91.13,90.86,90.89,163245.0,90.4272,90.656,90.3874,90.4173,163245.0
2025-04-15 10:00:00,90.86,91.14,90.86,90.94,177494.0,90.3874,90.666,90.3874,90.467,177494.0
2025-04-15 10:10:00,90.93,91.17,90.72,90.76,88821.0,90.4571,90.6958,90.2482,90.288,88821.0
2025-04-15 10:20:00,90.75,91.04,90.56,90.91,65760.0,90.278,90.5665,90.089,90.4372,65760.0
2025-04-15 10:30:00,90.93,91.1,90.9,90.99,82698.0,90.4571,90.6262,90.4272,90.5168,82698.0
2025-04-15 10:40:00,90.99,91.23,90.84,91.04,202113.0,90.5168,90.7555,90.3675,90.5665,202113.0
2025-04-15 10:50:00,91.05,91.21,90.91,91.05,34328.0,90.5764,90.7356,90.4372,90.5764,34328.0
2025-04-15 11:00:00,91.04,91.23,91.03,91.12,12842.0,90.5665,90.7555,90.5565,90.6461,12842.0
2025-04-15 11:10:00,91.05,91.27,90.98,91.18,20111.0,90.5764,90.7953,90.5068,90.7058,20111.0
2025-04-15 11:20:00,91.2,91.23,90.97,90.99,10857.0,90.7257,90.7555,90.4969,90.5168,10857.0
2025-04-15 11:30:00,91.0,91.2,91.0,91.14,29230.0,90.5267,90.7257,90.5267,90.666,29230.0
2025-04-15 11:40:00,91.15,91.32,91.05,91.1,41158.0,90.6759,90.845,90.5764,90.6262,41158.0
2025-04-15 11:50:00,91.14,91.19,91.01,91.15,27158.0,90.666,90.7157,90.5367,90.6759,27158.0
2025-04-15 12:00:00,91.19,91.27,91.0,91.04,12879.0,90.7157,90.7953,90.5267,90.5665,12879.0
2025-04-15 12:10:00,91.05,91.08,90.95,90.98,16624.0,90.5764,90.6063,90.477,90.5068,16624.0
2025-04-15 12:20:00,90.99,91.23,90.99,91.08,12011.0,90.5168,90.7555,90.5168,90.6063,12011.0
2025-04-15 12:30:00,91.12,91.19,91.0,91.01,13418.0,90.6461,90.7157,90.5267,90.5367,13418.0
2025-04-15 12:40:00,91.01,91.2,90.97,91.1,32784.0,90.5367,90.7257,90.4969,90.6262,32784.0
2025-04-15 12:50:00,91.11,91.11,90.94,91.04,27547.0,90.6361,90.6361,90.467,90.5665,27547.0
2025-04-15 13:00:00,91.06,91.13,90.99,91.04,25872.0,90.5864,90.656,90.5168,90.5665,25872.0
2025-04-15 13:10:00,91.04,91.09,90.86,90.91,37495.0,90.5665,90.6162,90.3874,90.4372,37495.0
2025-04-15 13:20:00,90.9,90.94,90.78,90.83,43116.0,90.4272,90.467,90.3078,90.3576,43116.0
2025-04-15 13:30:00,90.83,91.0,90.82,91.0,46321.0,90.3576,90.5267,90.3476,90.5267,46321.0
2025-04-15 13:40:00,91.0,91.06,90.92,90.98,31201.0,90.5267,90.5864,90.4471,90.5068,31201.0
2025-04-15 13:50:00,90.97,90.97,90.74,90.86,30783.0,90.4969,90.4969,90.2681,90.3874,30783.0
2025-04-15 14:00:00,90.86,90.95,90.77,90.79,30398.0,90.3874,90.477,90.2979,90.3178,30398.0
2025-04-15 14:10:00,90.8,90.8,90.66,90.69,48122.0,90.3277,90.3277,90.1885,90.2183,48122.0
2025-04-15 14:20:00,90.69,90.85,90.64,90.75,41803.0,90.2183,90.3775,90.1686,90.278,41803.0
2025-04-15 14:30:00,90.74,90.91,90.74,90.89,32187.0,90.2681,90.4372,90.2681,90.4173,32187.0
2025-04-15 14:40:00,90.88,90.99,90.82,90.91,24440.0,90.4073,90.5168,90.3476,90.4372,24440.0
2025-04-15 14:50:00,90.9,90.95,90.84,90.89,21112.0,90.4272,90.477,90.3675,90.4173,21112.0
2025-04-15 15:00:00,90.86,90.92,90.8,90.87,29150.0,90.3874,90.4471,90.3277,90.3974,29150.0
2025-04-15 15:10:00,90.89,91.09,90.88,91.02,53131.0,90.4173,90.6162,90.4073,90.5466,53131.0
2025-04-15 15:20:00,91.01,91.03,90.87,91.0,135075.0,90.5367,90.5565,90.3974,90.5267,135075.0
2025-04-15 15:30:00,91.0,91.02,90.81,90.86,107256.0,90.5267,90.5466,90.3377,90.3874,107256.0
2025-04-15 15:40:00,90.86,90.98,90.81,90.94,90505.0,90.3874,90.5068,90.3377,90.467,90505.0
2025-04-15 15:50:00,90.93,91.02,90.68,90.73,450450.0,90.4571,90.5466,90.2084,90.2581,450450.0
2025-04-16 09:30:00,91.06,91.18,90.65,90.8,81062.0,90.5864,90.7058,90.1785,90.3277,81062.0
2025-04-16 09:40:00,90.83,91.04,90.72,90.89,73860.0,90.3576,90.5665,90.2482,90.4173,73860.0
2025-04-16 09:50:00,90.87,91.0,90.67,90.91,122872.0,90.3974,90.5267,90.1984,90.4372,122872.0
2025-04-16 10:00:00,90.9,91.17,90.89,91.0,60359.0,90.4272,90.6958,90.4173,90.5267,60359.0
2025-04-16 10:10:00,91.0,91.01,90.59,90.66,75188.0,90.5267,90.5367,90.1188,90.1885,75188.0
2025-04-16 10:20:00,90.67,90.81,90.57,90.77,41327.0,90.1984,90.3377,90.0989,90.2979,41327.0
2025-04-16 10:30:00,90.78,90.96,90.75,90.95,31595.0,90.3078,90.4869,90.278,90.477,31595.0
2025-04-16 10:40:00,90.96,91.04,90.92,90.98,72838.0,90.4869,90.5665,90.4471,90.5068,72838.0
2025-04-16 10:50:00,90.96,91.12,90.96,91.09,41594.0,90.4869,90.6461,90.4869,90.6162,41594.0
2025-04-16 11:00:00,91.07,91.37,91.07,91.37,82483.0,90.5963,90.8948,90.5963,90.8948,82483.0
2025-04-16 11:10:00,91.35,91.51,91.35,91.43,53038.0,90.8749,91.034,90.8749,90.9545,53038.0
2025-04-16 11:20:00,91.44,91.82,91.43,91.77,63077.0,90.9644,91.3424,90.9545,91.2927,63077.0
2025-04-16 11:30:00,91.78,91.78,91.5,91.53,20189.0,91.3026,91.3026,91.0241,91.0539,20189.0
2025-04-16 11:40:00,91.54,91.57,91.49,91.5,15772.0,91.0639,91.0937,91.0142,91.0241,15772.0
2025-04-16 11:50:00,91.5,91.54,91.3,91.42,78864.0,91.0241,91.0639,90.8251,90.9445,78864.0
2025-04-16 12:00:00,91.42,91.42,91.22,91.27,30716.0,90.9445,90.9445,90.7456,90.7953,30716.0
2025-04-16 12:10:00,91.27,91.32,91.19,91.28,27028.0,90.7953,90.845,90.7157,90.8052,27028.0
2025-04-16 12:20:00,91.28,91.33,91.23,91.3,34230.0,90.8052,90.855,90.7555,90.8251,34230.0
2025-04-16 12:30:00,91.31,91.4,91.24,91.26,44430.0,90.8351,90.9246,90.7655,90.7853,44430.0
2025-04-16 12:40:00,91.24,91.39,91.21,91.34,19213.0,90.7655,90.9147,90.7356,90.8649,19213.0
2025-04-16 12:50:00,91.33,91.43,91.3,91.43,34707.0,90.855,90.9545,90.8251,90.9545,34707.0
2025-04-16 13:00:00,91.4,91.49,91.31,91.45,49288.0,90.9246,91.0142,90.8351,90.9744,49288.0
2025-04-16 13:10:00,91.44,91.62,91.38,91.57,32693.0,90.9644,91.1435,90.9047,91.0937,32693.0
2025-04-16 13:20:00,91.57,91.59,91.38,91.48,38779.0,91.0937,91.1136,90.9047,91.0042,38779.0
2025-04-16 13:30:00,91.49,91.49,91.01,91.04,178049.0,91.0142,91.0142,90.5367,90.5665,178049.0
2025-04-16 13:40:00,91.0,91.0,90.56,90.61,239470.0,90.5267,90.5267,90.089,90.1387,239470.0
2025-04-16 13:50:00,90.61,90.75,90.36,90.38,156590.0,90.1387,90.278,89.89,89.9099,156590.0
2025-04-16 14:00:00,90.4,90.66,90.34,90.55,148865.0,89.9298,90.1885,89.8701,90.079,148865.0
2025-04-16 14:10:00,90.57,90.71,90.53,90.55,73817.0,90.0989,90.2382,90.0591,90.079,73817.0
2025-04-16 14:20:00,90.56,90.77,90.5,90.7,65752.0,90.089,90.2979,90.0293,90.2283,65752.0
2025-04-16 14:30:00,90.69,90.73,90.48,90.52,64037.0,90.2183,90.2581,90.0094,90.0492,64037.0
2025-04-16 14:40:00,90.52,90.64,90.48,90.61,28704.0,90.0492,90.1686,90.0094,90.1387,28704.0
2025-04-16 14:50:00,90.6,90.6,90.44,90.45,78727.0,90.1288,90.1288,89.9696,89.9796,78727.0
2025-04-16 15:00:00,90.45,90.51,90.26,90.26,66133.0,89.9796,90.0393,89.7906,89.7906,66133.0
2025-04-16 15:10:00,90.28,90.41,90.15,90.16,75737.0,89.8104,89.9398,89.6811,89.6911,75737.0
2025-04-16 15:20:00,90.16,90.18,90.0,90.03,185016.0,89.6911,89.711,89.5319,89.5617,185016.0
2025-04-16 15:30:00,90.03,90.29,90.03,90.16,181245.0,89.5617,89.8204,89.5617,89.6911,181245.0
2025-04-16 15:40:00,90.15,90.34,90.07,90.25,97229.0,89.6811,89.8701,89.6015,89.7806,97229.0
2025-04-16 15:50:00,90.24,90.73,90.12,90.56,358544.0,89.7707,90.2581,89.6513,90.089,358544.0
2025-04-17 09:30:00,90.74,92.03,90.74,91.54,110846.0,90.2681,91.5513,90.2681,91.0639,110846.0
2025-04-17 09:40:00,91.52,92.06,91.51,91.9,50008.0,91.044,91.5812,91.034,91.422,50008.0
2025-04-17 09:50:00,91.91,92.13,91.88,92.1,82612.0,91.432,91.6508,91.4021,91.621,82612.0
2025-04-17 10:00:00,92.09,92.27,91.89,91.94,196287.0,91.611,91.7901,91.4121,91.4618,196287.0
2025-04-17 10:10:00,91.95,92.18,91.78,91.78,100366.0,91.4718,91.7006,91.3026,91.3026,100366.0
2025-04-17 10:20:00,91.78,91.85,91.65,91.68,37352.0,91.3026,91.3723,91.1733,91.2032,37352.0
2025-04-17 10:30:00,91.69,91.76,91.52,91.56,118432.0,91.2131,91.2827,91.044,91.0838,118432.0
2025-04-17 10:40:00,91.57,91.79,91.55,91.7,38410.0,91.0937,91.3126,91.0738,91.2231,38410.0
2025-04-17 10:50:00,91.68,91.78,91.57,91.71,45783.0,91.2032,91.3026,91.0937,91.233,45783.0
2025-04-17 11:00:00,91.7,92.13,91.68,91.94,194036.0,91.2231,91.6508,91.2032,91.4618,194036.0
2025-04-17 11:10:00,91.93,92.21,91.93,92.2,26452.0,91.4519,91.7304,91.4519,91.7205,26452.0
2025-04-17 11:20:00,92.2,92.2,91.97,91.97,50273.0,91.7205,91.7205,91.4917,91.4917,50273.0
2025-04-17 11:30:00,91.97,92.25,91.91,92.15,81364.0,91.4917,91.7702,91.432,91.6707,81364.0
2025-04-17 11:40:00,92.18,92.2,91.99,92.08,31922.0,91.7006,91.7205,91.5116,91.6011,31922.0
2025-04-17 11:50:00,92.05,92.21,92.02,92.11,24671.0,91.5712,91.7304,91.5414,91.6309,24671.0
2025-04-17 12:00:00,92.12,92.35,92.02,92.22,202442.0,91.6409,91.8697,91.5414,91.7404,202442.0
2025-04-17 12:10:00,92.16,92.39,91.95,92.38,123328.0,91.6807,91.9095,91.4718,91.8995,123328.0
2025-04-17 12:20:00,92.33,92.54,92.28,92.51,29337.0,91.8498,92.0587,91.8,92.0288,29337.0
2025-04-17 12:30:00,92.5,92.61,92.41,92.46,51808.0,92.0189,92.1283,91.9294,91.9791,51808.0
2025-04-17 12:40:00,92.48,92.51,92.3,92.43,62835.0,91.999,92.0288,91.8199,91.9493,62835.0
2025-04-17 12:50:00,92.43,92.69,92.41,92.59,40261.0,91.9493,92.2079,91.9294,92.1084,40261.0
2025-04-17 13:00:00,92.61,92.65,92.39,92.5,42705.0,92.1283,92.1681,91.9095,92.0189,42705.0
2025-04-17 13:10:00,92.5,92.5,92.16,92.25,46781.0,92.0189,92.0189,91.6807,91.7702,46781.0
2025-04-17 13:20:00,92.22,92.22,92.06,92.06,34546.0,91.7404,91.7404,91.5812,91.5812,34546.0
2025-04-17 13:30:00,92.06,92.26,92.05,92.19,86173.0,91.5812,91.7801,91.5712,91.7105,86173.0
2025-04-17 13:40:00,92.19,92.42,91.99,92.29,50009.0,91.7105,91.9393,91.5116,91.81,50009.0
2025-04-17 13:50:00,92.29,92.43,92.27,92.35,33795.0,91.81,91.9493,91.7901,91.8697,33795.0
2025-04-17 14:00:00,92.37,92.54,92.32,92.51,38812.0,91.8896,92.0587,91.8398,92.0288,38812.0
2025-04-17 14:10:00,92.51,92.57,92.43,92.57,50162.0,92.0288,92.0885,91.9493,92.0885,50162.0
2025-04-17 14:20:00,92.56,92.62,92.38,92.39,49207.0,92.0786,92.1383,91.8995,91.9095,49207.0
2025-04-17 14:30:00,92.4,92.56,92.39,92.49,44781.0,91.9194,92.0786,91.9095,92.009,44781.0
2025-04-17 14:40:00,92.5,92.52,92.26,92.26,104148.0,92.0189,92.0388,91.7801,91.7801,104148.0
2025-04-17 14:50:00,92.24,92.38,92.09,92.12,52625.0,91.7603,91.8995,91.611,91.6409,52625.0
2025-04-17 15:00:00,92.08,92.2,92.02,92.09,54313.0,91.6011,91.7205,91.5414,91.611,54313.0
2025-04-17 15:10:00,92.09,92.11,91.86,91.99,135182.0,91.611,91.6309,91.3822,91.5116,135182.0
2025-04-17 15:20:00,92.0,92.15,91.91,92.06,88437.0,91.5215,91.6707,91.432,91.5812,88437.0
2025-04-17 15:30:00,92.05,92.32,92.05,92.18,90724.0,91.5712,91.8398,91.5712,91.7006,90724.0
2025-04-17 15:40:00,92.17,92.32,92.01,92.01,106822.0,91.6906,91.8398,91.5314,91.5314,106822.0
2025-04-17 15:50:00,92.01,92.15,91.88,91.95,509886.0,91.5314,91.6707,91.4021,91.4718,509886.0
2025-04-21 09:30:00,91.15,91.35,91.02,91.2,161343.0,90.6759,90.8749,90.5466,90.7257,161343.0
2025-04-21 09:40:00,91.21,91.33,91.14,91.26,126714.0,90.7356,90.855,90.666,90.7853,126714.0
2025-04-21 09:50:00,91.29,91.3,91.08,91.18,56430.0,90.8152,90.8251,90.6063,90.7058,56430.0
2025-04-21 10:00:00,91.18,91.34,91.04,91.22,132643.0,90.7058,90.8649,90.5665,90.7456,132643.0
2025-04-21 10:10:00,91.23,91.31,91.03,91.08,115183.0,90.7555,90.8351,90.5565,90.6063,115183.0
2025-04-21 10:20:00,91.07,91.1,90.98,91.09,126327.0,90.5963,90.6262,90.5068,90.6162,126327.0
2025-04-21 10:30:00,91.09,91.15,91.04,91.15,65533.0,90.6162,90.6759,90.5665,90.6759,65533.0
2025-04-21 10:40:00,91.15,91.2,90.82,90.82,92391.0,90.6759,90.7257,90.3476,90.3476,92391.0
2025-04-21 10:50:00,90.82,90.82,90.55,90.56,46420.0,90.3476,90.3476,90.079,90.089,46420.0
2025-04-21 11:00:00,90.56,90.63,90.4,90.45,119143.0,90.089,90.1586,89.9298,89.9796,119143.0
2025-04-21 11:10:00,90.46,90.53,90.36,90.43,61657.0,89.9895,90.0591,89.89,89.9597,61657.0
2025-04-21 11:20:00,90.45,90.5,90.37,90.41,73010.0,89.9796,90.0293,89.9,89.9398,73010.0
2025-04-21 11:30:00,90.43,90.43,90.08,90.18,115483.0,89.9597,89.9597,89.6115,89.711,115483.0
2025-04-21 11:40:00,90.19,90.19,89.84,89.89,50966.0,89.7209,89.7209,89.3727,89.4225,50966.0
2025-04-21 11:50:00,89.9,89.98,89.76,89.77,52120.0,89.4324,89.512,89.2932,89.3031,52120.0
2025-04-21 12:00:00,89.77,89.82,89.68,89.77,31908.0,89.3031,89.3528,89.2136,89.3031,31908.0
2025-04-21 12:10:00,89.77,89.91,89.74,89.81,19643.0,89.3031,89.4424,89.2733,89.3429,19643.0
2025-04-21 12:20:00,89.78,89.95,89.72,89.92,26586.0,89.313,89.4822,89.2534,89.4523,26586.0
2025-04-21 12:30:00,89.92,90.07,89.91,90.06,52821.0,89.4523,89.6015,89.4424,89.5916,52821.0
2025-04-21 12:40:00,90.06,90.12,89.87,89.88,27750.0,89.5916,89.6513,89.4026,89.4125,27750.0
2025-04-21 12:50:00,89.88,89.88,89.66,89.66,25096.0,89.4125,89.4125,89.1937,89.1937,25096.0
2025-04-21 13:00:00,89.67,89.71,89.41,89.44,78688.0,89.2036,89.2434,88.945,88.9748,78688.0
2025-04-21 13:10:00,89.45,89.45,89.3,89.34,64335.0,88.9848,88.9848,88.8355,88.8753,64335.0
2025-04-21 13:20:00,89.33,89.47,89.31,89.37,44382.0,88.8654,89.0047,88.8455,88.9052,44382.0
2025-04-21 13:30:00,89.38,89.48,89.34,89.36,37793.0,88.9151,89.0146,88.8753,88.8952,37793.0
2025-04-21 13:40:00,89.38,89.38,89.07,89.11,53488.0,88.9151,88.9151,88.6067,88.6465,53488.0
2025-04-21 13:50:00,89.1,89.15,88.99,89.02,59828.0,88.6366,88.6863,88.5272,88.557,59828.0
2025-04-21 14:00:00,89.01,89.08,88.94,88.98,91180.0,88.5471,88.6167,88.4774,88.5172,91180.0
2025-04-21 14:10:00,88.98,89.19,88.95,89.17,51260.0,88.5172,88.7261,88.4874,88.7062,51260.0
2025-04-21 14:20:00,89.15,89.28,89.15,89.27,38795.0,88.6863,88.8156,88.6863,88.8057,38795.0
2025-04-21 14:30:00,89.25,89.4,89.25,89.36,39106.0,88.7858,88.935,88.7858,88.8952,39106.0
2025-04-21 14:40:00,89.35,89.35,89.18,89.26,44951.0,88.8853,88.8853,88.7162,88.7958,44951.0
2025-04-21 14:50:00,89.27,89.28,89.14,89.16,55001.0,88.8057,88.8156,88.6764,88.6963,55001.0
2025-04-21 15:00:00,89.16,89.27,89.14,89.18,64545.0,88.6963,88.8057,88.6764,88.7162,64545.0
2025-04-21 15:10:00,89.18,89.34,89.16,89.34,53347.0,88.7162,88.8753,88.6963,88.8753,53347.0
2025-04-21 15:20:00,89.33,89.46,89.3,89.34,150601.0,88.8654,88.9947,88.8355,88.8753,150601.0
2025-04-21 15:30:00,89.35,89.77,89.25,89.61,570138.0,88.8853,89.3031,88.7858,89.1439,570138.0
2025-04-21 15:40:00,89.61,89.87,89.61,89.85,277667.0,89.1439,89.4026,89.1439,89.3827,277667.0
2025-04-21 15:50:00,89.85,90.16,89.74,90.07,723147.0,89.3827,89.6911,89.2733,89.6015,723147.0
2025-04-22 09:30:00,91.25,91.75,91.05,91.63,220750.0,90.7754,91.2728,90.5764,91.1534,220750.0
2025-04-22 09:40:00,91.62,91.67,91.35,91.35,136248.0,91.1435,91.1932,90.8749,90.8749,136248.0
2025-04-22 09:50:00,91.33,91.46,91.15,91.3,74144.0,90.855,90.9843,90.6759,90.8251,74144.0
2025-04-22 10:00:00,91.32,91.35,91.09,91.17,58361.0,90.845,90.8749,90.6162,90.6958,58361.0
2025-04-22 10:10:00,91.17,91.34,91.07,91.3,68438.0,90.6958,90.8649,90.5963,90.8251,68438.0
2025-04-22 10:20:00,91.3,91.41,91.23,91.36,38908.0,90.8251,90.9346,90.7555,90.8848,38908.0
2025-04-22 10:30:00,91.34,91.51,91.33,91.5,33287.0,90.8649,91.034,90.855,91.0241,33287.0
2025-04-22 10:40:00,91.49,91.6,91.47,91.49,58461.0,91.0142,91.1236,90.9943,91.0142,58461.0
2025-04-22 10:50:00,91.49,91.69,91.45,91.67,35077.0,91.0142,91.2131,90.9744,91.1932,35077.0
2025-04-22 11:00:00,91.67,91.89,91.65,91.81,54079.0,91.1932,91.4121,91.1733,91.3325,54079.0
2025-04-22 11:10:00,91.81,91.95,91.8,91.81,34451.0,91.3325,91.4718,91.3225,91.3325,34451.0
2025-04-22 11:20:00,91.81,91.92,91.78,91.82,65086.0,91.3325,91.4419,91.3026,91.3424,65086.0
2025-04-22 11:30:00,91.8,91.87,91.73,91.75,26885.0,91.3225,91.3922,91.2529,91.2728,26885.0
2025-04-22 11:40:00,91.74,91.76,91.5,91.61,131892.0,91.2629,91.2827,91.0241,91.1335,131892.0
2025-04-22 11:50:00,91.61,92.02,91.61,91.97,99263.0,91.1335,91.5414,91.1335,91.4917,99263.0
2025-04-22 12:00:00,91.98,92.25,91.98,92.03,50075.0,91.5016,91.7702,91.5016,91.5513,50075.0
2025-04-22 12:10:00,92.03,92.09,91.9,91.95,94640.0,91.5513,91.611,91.422,91.4718,94640.0
2025-04-22 12:20:00,91.98,92.13,91.97,92.02,80883.0,91.5016,91.6508,91.4917,91.5414,80883.0
2025-04-22 12:30:00,92.02,92.12,91.9,91.9,29403.0,91.5414,91.6409,91.422,91.422,29403.0
2025-04-22 12:40:00,91.9,91.96,91.71,91.78,90633.0,91.422,91.4817,91.233,91.3026,90633.0
2025-04-22 12:50:00,91.79,91.82,91.67,91.67,68221.0,91.3126,91.3424,91.1932,91.1932,68221.0
2025-04-22 13:00:00,91.67,91.87,91.67,91.77,72616.0,91.1932,91.3922,91.1932,91.2927,72616.0
2025-04-22 13:10:00,91.75,91.75,91.17,91.37,115660.0,91.2728,91.2728,90.6958,90.8948,115660.0
2025-04-22 13:20:00,91.36,91.43,90.92,90.95,180341.0,90.8848,90.9545,90.4471,90.477,180341.0
2025-04-22 13:30:00,90.95,91.12,90.89,91.07,95678.0,90.477,90.6461,90.4173,90.5963,95678.0
2025-04-22 13:40:00,91.06,91.11,90.95,90.95,29420.0,90.5864,90.6361,90.477,90.477,29420.0
2025-04-22 13:50:00,90.99,91.1,90.94,90.94,25915.0,90.5168,90.6262,90.467,90.467,25915.0
2025-04-22 14:00:00,90.91,91.4,90.91,91.32,34500.0,90.4372,90.9246,90.4372,90.845,34500.0
2025-04-22 14:10:00,91.32,91.52,91.31,91.49,28569.0,90.845,91.044,90.8351,91.0142,28569.0
2025-04-22 14:20:00,91.48,91.68,91.47,91.66,37561.0,91.0042,91.2032,90.9943,91.1833,37561.0
2025-04-22 14:30:00,91.66,91.79,91.65,91.7,36786.0,91.1833,91.3126,91.1733,91.2231,36786.0
2025-04-22 14:40:00,91.7,91.84,91.7,91.77,24501.0,91.2231,91.3623,91.2231,91.2927,24501.0
2025-04-22 14:50:00,91.81,91.93,91.78,91.85,47365.0,91.3325,91.4519,91.3026,91.3723,47365.0
2025-04-22 15:00:00,91.83,91.91,91.79,91.82,25359.0,91.3524,91.432,91.3126,91.3424,25359.0
2025-04-22 15:10:00,91.81,91.85,91.63,91.64,40375.0,91.3325,91.3723,91.1534,91.1634,40375.0
2025-04-22 15:20:00,91.67,91.85,91.62,91.78,43260.0,91.1932,91.3723,91.1435,91.3026,43260.0
2025-04-22 15:30:00,91.78,91.95,91.7,91.81,102709.0,91.3026,91.4718,91.2231,91.3325,102709.0
2025-04-22 15:40:00,91.82,92.22,91.78,92.18,80814.0,91.3424,91.7404,91.3026,91.7006,80814.0
2025-04-22 15:50:00,92.17,92.18,91.83,91.89,485067.0,91.6906,91.7006,91.3524,91.4121,485067.0
2025-04-23 09:30:00,92.9,93.53,92.55,93.05,390458.0,92.4168,93.0435,92.0686,92.566,390458.0
2025-04-23 09:40:00,93.05,93.8,92.95,93.77,186635.0,92.566,93.3121,92.4666,93.2823,186635.0
2025-04-23 09:50:00,93.71,93.8,93.33,93.49,216219.0,93.2226,93.3121,92.8446,93.0038,216219.0
2025-04-23 10:00:00,93.48,93.72,93.07,93.47,135703.0,92.9938,93.2326,92.5859,92.9839,135703.0
2025-04-23 10:10:00,93.47,93.54,92.97,93.26,127665.0,92.9839,93.0535,92.4865,92.7749,127665.0
2025-04-23 10:20:00,93.26,93.41,93.03,93.35,121150.0,92.7749,92.9242,92.5461,92.8645,121150.0
2025-04-23 10:30:00,93.34,93.41,93.14,93.19,53388.0,92.8545,92.9242,92.6556,92.7053,53388.0
2025-04-23 10:40:00,93.15,93.24,93.01,93.05,81221.0,92.6655,92.7551,92.5262,92.566,81221.0
2025-04-23 10:50:00,93.03,93.06,92.7,92.77,134815.0,92.5461,92.576,92.2179,92.2875,134815.0
2025-04-23 11:00:00,92.78,92.98,92.52,92.72,195192.0,92.2974,92.4964,92.0388,92.2378,195192.0
2025-04-23 11:10:00,92.7,92.71,92.49,92.56,39395.0,92.2179,92.2278,92.009,92.0786,39395.0
2025-04-23 11:20:00,92.55,92.57,91.97,92.11,238689.0,92.0686,92.0885,91.4917,91.6309,238689.0
2025-04-23 11:30:00,92.11,92.2,91.84,92.2,294901.0,91.6309,91.7205,91.3623,91.7205,294901.0
2025-04-23 11:40:00,92.2,92.27,91.94,91.97,68632.0,91.7205,91.7901,91.4618,91.4917,68632.0
2025-04-23 11:50:00,91.98,92.12,91.88,92.07,41013.0,91.5016,91.6409,91.4021,91.5911,41013.0
2025-04-23 12:00:00,92.02,92.05,91.81,91.81,60253.0,91.5414,91.5712,91.3325,91.3325,60253.0
2025-04-23 12:10:00,91.82,91.95,91.66,91.66,26467.0,91.3424,91.4718,91.1833,91.1833,26467.0
2025-04-23 12:20:00,91.65,91.88,91.51,91.88,127366.0,91.1733,91.4021,91.034,91.4021,127366.0
2025-04-23 12:30:00,91.87,92.11,91.86,92.07,18233.0,91.3922,91.6309,91.3822,91.5911,18233.0
2025-04-23 12:40:00,92.06,92.11,91.86,91.87,40042.0,91.5812,91.6309,91.3822,91.3922,40042.0
2025-04-23 12:50:00,91.85,92.16,91.84,92.1,45274.0,91.3723,91.6807,91.3623,91.621,45274.0
2025-04-23 13:00:00,92.08,92.41,91.77,92.36,75677.0,91.6011,91.9294,91.2927,91.8796,75677.0
2025-04-23 13:10:00,92.37,92.41,92.31,92.34,16308.0,91.8896,91.9294,91.8299,91.8597,16308.0
2025-04-23 13:20:00,92.35,92.39,92.19,92.19,14368.0,91.8697,91.9095,91.7105,91.7105,14368.0
2025-04-23 13:30:00,92.16,92.27,91.85,91.93,62719.0,91.6807,91.7901,91.3723,91.4519,62719.0
2025-04-23 13:40:00,91.95,91.98,91.78,91.82,32950.0,91.4718,91.5016,91.3026,91.3424,32950.0
2025-04-23 13:50:00,91.81,92.11,91.78,92.01,17270.0,91.3325,91.6309,91.3026,91.5314,17270.0
2025-04-23 14:00:00,92.01,92.08,91.87,91.95,20410.0,91.5314,91.6011,91.3922,91.4718,20410.0
2025-04-23 14:10:00,91.95,92.04,91.84,91.98,35494.0,91.4718,91.5613,91.3623,91.5016,35494.0
2025-04-23 14:20:00,91.98,92.05,91.6,91.64,45501.0,91.5016,91.5712,91.1236,91.1634,45501.0
2025-04-23 14:30:00,91.67,91.84,91.66,91.77,28055.0,91.1932,91.3623,91.1833,91.2927,28055.0
2025-04-23 14:40:00,91.77,91.77,91.6,91.67,25774.0,91.2927,91.2927,91.1236,91.1932,25774.0
2025-04-23 14:50:00,91.69,91.76,91.59,91.61,39479.0,91.2131,91.2827,91.1136,91.1335,39479.0
2025-04-23 15:00:00,91.61,91.72,91.46,91.59,62654.0,91.1335,91.243,90.9843,91.1136,62654.0
2025-04-23 15:10:00,91.59,91.73,91.57,91.61,124035.0,91.1136,91.2529,91.0937,91.1335,124035.0
2025-04-23 15:20:00,91.62,91.71,91.53,91.66,98064.0,91.1435,91.233,91.0539,91.1833,98064.0
2025-04-23 15:30:00,91.65,91.86,91.6,91.76,89243.0,91.1733,91.3822,91.1236,91.2827,89243.0
2025-04-23 15:40:00,91.76,91.91,91.69,91.91,94890.0,91.2827,91.432,91.2131,91.432,94890.0
2025-04-23 15:50:00,91.92,92.2,91.86,91.99,420883.0,91.4419,91.7205,91.3822,91.5116,420883.0
2025-04-24 09:30:00,92.11,92.13,91.59,91.69,262957.0,91.6309,91.6508,91.1136,91.2131,262957.0
2025-04-24 09:40:00,91.74,92.13,91.74,91.96,75401.0,91.2629,91.6508,91.2629,91.4817,75401.0
2025-04-24 09:50:00,91.94,92.03,91.86,91.87,74649.0,91.4618,91.5513,91.3822,91.3922,74649.0
2025-04-24 10:00:00,91.86,92.13,91.74,91.92,89721.0,91.3822,91.6508,91.2629,91.4419,89721.0
2025-04-24 10:10:00,91.96,92.03,91.84,91.97,169965.0,91.4817,91.5513,91.3623,91.4917,169965.0
2025-04-24 10:20:00,91.97,92.27,91.96,92.27,254679.0,91.4917,91.7901,91.4817,91.7901,254679.0
2025-04-24 10:30:00,92.26,92.47,92.23,92.46,97326.0,91.7801,91.9891,91.7503,91.9791,97326.0
2025-04-24 10:40:00,92.47,92.5,92.12,92.21,94698.0,91.9891,92.0189,91.6409,91.7304,94698.0
2025-04-24 10:50:00,92.23,92.36,92.13,92.36,24683.0,91.7503,91.8796,91.6508,91.8796,24683.0
2025-04-24 11:00:00,92.37,92.5,92.35,92.46,58802.0,91.8896,92.0189,91.8697,91.9791,58802.0
2025-04-24 11:10:00,92.47,92.62,92.47,92.53,30748.0,91.9891,92.1383,91.9891,92.0487,30748.0
2025-04-24 11:20:00,92.54,92.69,92.51,92.55,47360.0,92.0587,92.2079,92.0288,92.0686,47360.0
2025-04-24 11:30:00,92.55,92.69,92.49,92.61,19229.0,92.0686,92.2079,92.009,92.1283,19229.0
2025-04-24 11:40:00,92.62,92.67,92.55,92.62,39750.0,92.1383,92.188,92.0686,92.1383,39750.0
2025-04-24 11:50:00,92.62,92.73,92.52,92.65,29127.0,92.1383,92.2477,92.0388,92.1681,29127.0
2025-04-24 12:00:00,92.66,92.73,92.54,92.56,92528.0,92.1781,92.2477,92.0587,92.0786,92528.0
2025-04-24 12:10:00,92.55,92.86,92.54,92.81,54951.0,92.0686,92.377,92.0587,92.3273,54951.0
2025-04-24 12:20:00,92.82,92.94,92.8,92.8,63640.0,92.3372,92.4566,92.3173,92.3173,63640.0
2025-04-24 12:30:00,92.82,92.97,92.8,92.88,12859.0,92.3372,92.4865,92.3173,92.3969,12859.0
2025-04-24 12:40:00,92.89,93.02,92.89,93.01,19411.0,92.4069,92.5362,92.4069,92.5262,19411.0
2025-04-24 12:50:00,93.0,93.03,92.91,92.96,7986.0,92.5163,92.5461,92.4268,92.4765,7986.0
2025-04-24 13:00:00,92.91,93.02,92.86,92.87,20819.0,92.4268,92.5362,92.377,92.387,20819.0
2025-04-24 13:10:00,92.88,92.92,92.64,92.65,47892.0,92.3969,92.4367,92.1582,92.1681,47892.0
2025-04-24 13:20:00,92.65,92.73,92.58,92.6,29248.0,92.1681,92.2477,92.0985,92.1184,29248.0
2025-04-24 13:30:00,92.61,92.7,92.61,92.64,17935.0,92.1283,92.2179,92.1283,92.1582,17935.0
2025-04-24 13:40:00,92.65,92.75,92.61,92.74,32970.0,92.1681,92.2676,92.1283,92.2577,32970.0
2025-04-24 13:50:00,92.73,92.77,92.67,92.72,44882.0,92.2477,92.2875,92.188,92.2378,44882.0
2025-04-24 14:00:00,92.72,92.9,92.72,92.75,228472.0,92.2378,92.4168,92.2378,92.2676,228472.0
2025-04-24 14:10:00,92.72,92.73,92.62,92.63,23726.0,92.2378,92.2477,92.1383,92.1482,23726.0
2025-04-24 14:20:00,92.63,92.68,92.59,92.61,23271.0,92.1482,92.198,92.1084,92.1283,23271.0
2025-04-24 14:30:00,92.61,92.73,92.6,92.67,47320.0,92.1283,92.2477,92.1184,92.188,47320.0
2025-04-24 14:40:00,92.66,92.67,92.57,92.59,51174.0,92.1781,92.188,92.0885,92.1084,51174.0
2025-04-24 14:50:00,92.6,92.65,92.5,92.51,82931.0,92.1184,92.1681,92.0189,92.0288,82931.0
2025-04-24 15:00:00,92.49,92.5,92.28,92.35,216539.0,92.009,92.0189,91.8,91.8697,216539.0
2025-04-24 15:10:00,92.36,92.43,92.22,92.4,113915.0,91.8796,91.9493,91.7404,91.9194,113915.0
2025-04-24 15:20:00,92.4,92.57,92.38,92.42,68400.0,91.9194,92.0885,91.8995,91.9393,68400.0
2025-04-24 15:30:00,92.42,92.58,92.26,92.52,531115.0,91.9393,92.0985,91.7801,92.0388,531115.0
2025-04-24 15:40:00,92.52,92.73,92.51,92.67,104999.0,92.0388,92.2477,92.0288,92.188,104999.0
2025-04-24 15:50:00,92.67,92.68,92.32,92.32,469460.0,92.188,92.198,91.8398,91.8398,469460.0
2025-04-25 09:30:00,92.39,92.55,92.08,92.49,167656.0,91.9095,92.0686,91.6011,92.009,167656.0
2025-04-25 09:40:00,92.5,92.55,91.79,91.96,80844.0,92.0189,92.0686,91.3126,91.4817,80844.0
2025-04-25 09:50:00,91.97,92.12,91.89,91.94,99536.0,91.4917,91.6409,91.4121,91.4618,99536.0
2025-04-25 10:00:00,91.98,92.14,91.88,92.13,64302.0,91.5016,91.6608,91.4021,91.6508,64302.0
2025-04-25 10:10:00,92.11,92.22,91.96,91.96,66710.0,91.6309,91.7404,91.4817,91.4817,66710.0
2025-04-25 10:20:00,91.96,91.99,91.54,91.8,61567.0,91.4817,91.5116,91.0639,91.3225,61567.0
2025-04-25 10:30:00,91.79,91.79,91.6,91.69,31904.0,91.3126,91.3126,91.1236,91.2131,31904.0
2025-04-25 10:40:00,91.7,91.9,91.64,91.89,46766.0,91.2231,91.422,91.1634,91.4121,46766.0
2025-04-25 10:50:00,91.92,92.05,91.84,92.01,161268.0,91.4419,91.5712,91.3623,91.5314,161268.0
2025-04-25 11:00:00,92.0,92.15,91.95,92.04,57187.0,91.5215,91.6707,91.4718,91.5613,57187.0
2025-04-25 11:10:00,92.03,92.12,91.84,91.93,34062.0,91.5513,91.6409,91.3623,91.4519,34062.0
2025-04-25 11:20:00,91.93,92.02,91.91,91.96,33820.0,91.4519,91.5414,91.432,91.4817,33820.0
2025-04-25 11:30:00,91.97,91.98,91.81,91.91,32454.0,91.4917,91.5016,91.3325,91.432,32454.0
2025-04-25 11:40:00,91.89,92.0,91.88,91.95,25454.0,91.4121,91.5215,91.4021,91.4718,25454.0
2025-04-25 11:50:00,91.96,92.09,91.94,92.01,16244.0,91.4817,91.611,91.4618,91.5314,16244.0
2025-04-25 12:00:00,92.02,92.18,92.02,92.15,26064.0,91.5414,91.7006,91.5414,91.6707,26064.0
2025-04-25 12:10:00,92.15,92.26,92.15,92.19,28336.0,91.6707,91.7801,91.6707,91.7105,28336.0
2025-04-25 12:20:00,92.22,92.29,92.15,92.27,24178.0,91.7404,91.81,91.6707,91.7901,24178.0
2025-04-25 12:30:00,92.28,92.34,92.21,92.22,32946.0,91.8,91.8597,91.7304,91.7404,32946.0
2025-04-25 12:40:00,92.22,92.24,92.08,92.14,44484.0,91.7404,91.7603,91.6011,91.6608,44484.0
2025-04-25 12:50:00,92.13,92.14,92.0,92.05,40072.0,91.6508,91.6608,91.5215,91.5712,40072.0
2025-04-25 13:00:00,92.05,92.18,92.02,92.13,25324.0,91.5712,91.7006,91.5414,91.6508,25324.0
2025-04-25 13:10:00,92.14,92.29,92.13,92.28,23306.0,91.6608,91.81,91.6508,91.8,23306.0
2025-04-25 13:20:00,92.28,92.34,92.25,92.34,52239.0,91.8,91.8597,91.7702,91.8597,52239.0
2025-04-25 13:30:00,92.33,92.46,92.15,92.19,118569.0,91.8498,91.9791,91.6707,91.7105,118569.0
2025-04-25 13:40:00,92.22,92.31,92.09,92.18,64846.0,91.7404,91.8299,91.611,91.7006,64846.0
2025-04-25 13:50:00,92.17,92.17,91.96,92.03,51424.0,91.6906,91.6906,91.4817,91.5513,51424.0
2025-04-25 14:00:00,92.04,92.26,91.98,92.25,62416.0,91.5613,91.7801,91.5016,91.7702,62416.0
2025-04-25 14:10:00,92.25,92.31,92.21,92.3,35665.0,91.7702,91.8299,91.7304,91.8199,35665.0
2025-04-25 14:20:00,92.3,92.48,92.27,92.38,54508.0,91.8199,91.999,91.7901,91.8995,54508.0
2025-04-25 14:30:00,92.38,92.44,92.34,92.4,27246.0,91.8995,91.9592,91.8597,91.9194,27246.0
2025-04-25 14:40:00,92.42,92.47,92.37,92.37,31463.0,91.9393,91.9891,91.8896,91.8896,31463.0
2025-04-25 14:50:00,92.35,92.39,92.18,92.22,33459.0,91.8697,91.9095,91.7006,91.7404,33459.0
2025-04-25 15:00:00,92.22,92.34,92.21,92.3,50535.0,91.7404,91.8597,91.7304,91.8199,50535.0
2025-04-25 15:10:00,92.29,92.31,92.2,92.24,32885.0,91.81,91.8299,91.7205,91.7603,32885.0
2025-04-25 15:20:00,92.24,92.35,92.15,92.15,52838.0,91.7603,91.8697,91.6707,91.6707,52838.0
2025-04-25 15:30:00,92.16,92.22,91.97,92.11,568197.0,91.6807,91.7404,91.4917,91.6309,568197.0
2025-04-25 15:40:00,92.12,92.25,92.04,92.2,94565.0,91.6409,91.7702,91.5613,91.7205,94565.0
2025-04-25 15:50:00,92.23,92.38,92.11,92.15,438830.0,91.7503,91.8995,91.6309,91.6707,438830.0
2025-04-28 09:30:00,92.12,92.63,92.09,92.42,172171.0,91.6409,92.1482,91.611,91.9393,172171.0
2025-04-28 09:40:00,92.4,92.54,92.15,92.23,133377.0,91.9194,92.0587,91.6707,91.7503,133377.0
2025-04-28 09:50:00,92.24,92.29,92.09,92.22,59350.0,91.7603,91.81,91.611,91.7404,59350.0
2025-04-28 10:00:00,92.19,92.36,92.13,92.23,78501.0,91.7105,91.8796,91.6508,91.7503,78501.0
2025-04-28 10:10:00,92.23,92.46,92.17,92.46,55604.0,91.7503,91.9791,91.6906,91.9791,55604.0
2025-04-28 10:20:00,92.46,92.68,92.46,92.49,95999.0,91.9791,92.198,91.9791,92.009,95999.0
2025-04-28 10:30:00,92.5,92.68,92.41,92.61,68450.0,92.0189,92.198,91.9294,92.1283,68450.0
2025-04-28 10:40:00,92.62,92.67,92.46,92.66,38501.0,92.1383,92.188,91.9791,92.1781,38501.0
2025-04-28 10:50:00,92.66,92.75,92.6,92.66,38493.0,92.1781,92.2676,92.1184,92.1781,38493.0
2025-04-28 11:00:00,92.65,92.72,92.4,92.41,53557.0,92.1681,92.2378,91.9194,91.9294,53557.0
2025-04-28 11:10:00,92.41,92.52,92.34,92.49,56955.0,91.9294,92.0388,91.8597,92.009,56955.0
2025-04-28 11:20:00,92.48,92.5,92.27,92.33,52928.0,91.999,92.0189,91.7901,91.8498,52928.0
2025-04-28 11:30:00,92.34,92.45,92.26,92.45,55072.0,91.8597,91.9692,91.7801,91.9692,55072.0
2025-04-28 11:40:00,92.45,92.57,92.38,92.4,95458.0,91.9692,92.0885,91.8995,91.9194,95458.0
2025-04-28 11:50:00,92.41,92.48,92.23,92.28,53660.0,91.9294,91.999,91.7503,91.8,53660.0
2025-04-28 12:00:00,92.28,92.31,91.98,92.01,34036.0,91.8,91.8299,91.5016,91.5314,34036.0
2025-04-28 12:10:00,92.02,92.09,91.94,92.09,62772.0,91.5414,91.611,91.4618,91.611,62772.0
2025-04-28 12:20:00,92.09,92.12,92.02,92.06,40611.0,91.611,91.6409,91.5414,91.5812,40611.0
2025-04-28 12:30:00,92.06,92.2,92.05,92.2,36208.0,91.5812,91.7205,91.5712,91.7205,36208.0
2025-04-28 12:40:00,92.18,92.28,92.16,92.28,37683.0,91.7006,91.8,91.6807,91.8,37683.0
2025-04-28 12:50:00,92.27,92.3,92.17,92.22,51528.0,91.7901,91.8199,91.6906,91.7404,51528.0
2025-04-28 13:00:00,92.22,92.25,92.01,92.01,55135.0,91.7404,91.7702,91.5314,91.5314,55135.0
2025-04-28 13:10:00,92.01,92.1,91.96,92.06,29001.0,91.5314,91.621,91.4817,91.5812,29001.0
2025-04-28 13:20:00,92.08,92.09,91.92,91.92,48836.0,91.6011,91.611,91.4419,91.4419,48836.0
2025-04-28 13:30:00,91.91,92.08,91.86,92.08,63092.0,91.432,91.6011,91.3822,91.6011,63092.0
2025-04-28 13:40:00,92.06,92.11,91.99,92.05,31937.0,91.5812,91.6309,91.5116,91.5712,31937.0
2025-04-28 13:50:00,92.06,92.22,92.05,92.22,37342.0,91.5812,91.7404,91.5712,91.7404,37342.0
2025-04-28 14:00:00,92.21,92.34,92.2,92.31,68616.0,91.7304,91.8597,91.7205,91.8299,68616.0
2025-04-28 14:10:00,92.3,92.31,92.23,92.24,33227.0,91.8199,91.8299,91.7503,91.7603,33227.0
2025-04-28 14:20:00,92.25,92.43,92.25,92.41,35367.0,91.7702,91.9493,91.7702,91.9294,35367.0
2025-04-28 14:30:00,92.4,92.49,92.39,92.48,44420.0,91.9194,92.009,91.9095,91.999,44420.0
2025-04-28 14:40:00,92.47,92.53,92.42,92.51,73739.0,91.9891,92.0487,91.9393,92.0288,73739.0
2025-04-28 14:50:00,92.51,92.53,92.42,92.42,37551.0,92.0288,92.0487,91.9393,91.9393,37551.0
2025-04-28 15:00:00,92.43,92.62,92.43,92.62,48643.0,91.9493,92.1383,91.9493,92.1383,48643.0
2025-04-28 15:10:00,92.6,92.62,92.52,92.58,43566.0,92.1184,92.1383,92.0388,92.0985,43566.0
2025-04-28 15:20:00,92.59,92.76,92.58,92.75,66275.0,92.1084,92.2775,92.0985,92.2676,66275.0
2025-04-28 15:30:00,92.74,92.74,92.53,92.66,795270.0,92.2577,92.2577,92.0487,92.1781,795270.0
2025-04-28 15:40:00,92.66,92.85,92.61,92.8,119043.0,92.1781,92.3671,92.1283,92.3173,119043.0
2025-04-28 15:50:00,92.81,92.94,92.73,92.73,577012.0,92.3273,92.4566,92.2477,92.2477,577012.0
2025-04-29 09:30:00,92.81,93.15,92.49,93.11,178196.0,92.3273,92.6655,92.009,92.6257,178196.0
2025-04-29 09:40:00,93.13,93.27,93.07,93.24,113819.0,92.6456,92.7849,92.5859,92.7551,113819.0
2025-04-29 09:50:00,93.21,93.38,93.06,93.18,170845.0,92.7252,92.8943,92.576,92.6954,170845.0
2025-04-29 10:00:00,93.19,93.28,93.06,93.09,117180.0,92.7053,92.7948,92.576,92.6058,117180.0
2025-04-29 10:10:00,93.05,93.09,92.74,92.77,72452.0,92.566,92.6058,92.2577,92.2875,72452.0
2025-04-29 10:20:00,92.76,92.77,92.48,92.58,39115.0,92.2775,92.2875,91.999,92.0985,39115.0
2025-04-29 10:30:00,92.59,92.83,92.53,92.75,118326.0,92.1084,92.3472,92.0487,92.2676,118326.0
2025-04-29 10:40:00,92.74,92.92,92.68,92.91,51599.0,92.2577,92.4367,92.198,92.4268,51599.0
2025-04-29 10:50:00,92.91,93.05,92.84,93.03,58782.0,92.4268,92.566,92.3571,92.5461,58782.0
2025-04-29 11:00:00,93.02,93.12,92.97,93.1,58773.0,92.5362,92.6357,92.4865,92.6158,58773.0
2025-04-29 11:10:00,93.09,93.25,92.95,92.95,44846.0,92.6058,92.765,92.4666,92.4666,44846.0
2025-04-29 11:20:00,92.94,93.15,92.91,93.15,18584.0,92.4566,92.6655,92.4268,92.6655,18584.0
2025-04-29 11:30:00,93.15,93.17,92.94,93.03,37516.0,92.6655,92.6854,92.4566,92.5461,37516.0
2025-04-29 11:40:00,93.03,93.18,93.03,93.18,34168.0,92.5461,92.6954,92.5461,92.6954,34168.0
2025-04-29 11:50:00,93.17,93.22,92.95,92.99,34055.0,92.6854,92.7352,92.4666,92.5064,34055.0
2025-04-29 12:00:00,93.0,93.21,92.97,93.2,53465.0,92.5163,92.7252,92.4865,92.7153,53465.0
2025-04-29 12:10:00,93.22,93.29,93.16,93.25,29570.0,92.7352,92.8048,92.6755,92.765,29570.0
2025-04-29 12:20:00,93.24,93.3,93.22,93.28,20864.0,92.7551,92.8147,92.7352,92.7948,20864.0
2025-04-29 12:30:00,93.27,93.33,93.2,93.27,25505.0,92.7849,92.8446,92.7153,92.7849,25505.0
2025-04-29 12:40:00,93.27,93.27,93.03,93.06,50575.0,92.7849,92.7849,92.5461,92.576,50575.0
2025-04-29 12:50:00,93.07,93.19,93.04,93.08,92254.0,92.5859,92.7053,92.5561,92.5959,92254.0
2025-04-29 13:00:00,93.09,93.23,93.03,93.2,25420.0,92.6058,92.7451,92.5461,92.7153,25420.0
2025-04-29 13:10:00,93.17,93.44,93.15,93.43,71970.0,92.6854,92.954,92.6655,92.9441,71970.0
2025-04-29 13:20:00,93.42,93.51,93.38,93.51,18998.0,92.9341,93.0236,92.8943,93.0236,18998.0
2025-04-29 13:30:00,93.5,93.61,93.42,93.43,23485.0,93.0137,93.1231,92.9341,92.9441,23485.0
2025-04-29 13:40:00,93.45,93.6,93.41,93.59,47016.0,92.964,93.1132,92.9242,93.1032,47016.0
2025-04-29 13:50:00,93.59,93.72,93.53,93.67,27964.0,93.1032,93.2326,93.0435,93.1828,27964.0
2025-04-29 14:00:00,93.68,93.75,93.65,93.71,19699.0,93.1928,93.2624,93.1629,93.2226,19699.0
2025-04-29 14:10:00,93.69,93.69,93.55,93.56,30313.0,93.2027,93.2027,93.0634,93.0734,30313.0
2025-04-29 14:20:00,93.56,93.59,93.43,93.53,119312.0,93.0734,93.1032,92.9441,93.0435,119312.0
2025-04-29 14:30:00,93.52,93.58,93.48,93.5,38184.0,93.0336,93.0933,92.9938,93.0137,38184.0
2025-04-29 14:40:00,93.49,93.5,93.38,93.4,44145.0,93.0038,93.0137,92.8943,92.9142,44145.0
2025-04-29 14:50:00,93.39,93.48,93.32,93.48,165385.0,92.9043,92.9938,92.8346,92.9938,165385.0
2025-04-29 15:00:00,93.47,93.52,93.38,93.49,109162.0,92.9839,93.0336,92.8943,93.0038,109162.0
2025-04-29 15:10:00,93.49,93.55,93.43,93.52,66579.0,93.0038,93.0634,92.9441,93.0336,66579.0
2025-04-29 15:20:00,93.53,93.53,93.39,93.42,70667.0,93.0435,93.0435,92.9043,92.9341,70667.0
2025-04-29 15:30:00,93.43,93.45,93.3,93.4,179122.0,92.9441,92.964,92.8147,92.9142,179122.0
2025-04-29 15:40:00,93.39,93.5,93.38,93.44,129465.0,92.9043,93.0137,92.8943,92.954,129465.0
2025-04-29 15:50:00,93.45,93.49,93.28,93.31,433465.0,92.964,93.0038,92.7948,92.8247,433465.0
2025-04-30 09:30:00,92.99,93.05,92.35,92.71,500152.0,92.5064,92.566,91.8697,92.2278,500152.0
2025-04-30 09:40:00,92.71,92.82,92.29,92.39,216284.0,92.2278,92.3372,91.81,91.9095,216284.0
2025-04-30 09:50:00,92.38,92.38,92.06,92.12,159322.0,91.8995,91.8995,91.5812,91.6409,159322.0
2025-04-30 10:00:00,92.15,92.41,92.12,92.34,145340.0,91.6707,91.9294,91.6409,91.8597,145340.0
2025-04-30 10:10:00,92.34,92.58,92.28,92.5,154690.0,91.8597,92.0985,91.8,92.0189,154690.0
2025-04-30 10:20:00,92.49,92.7,92.44,92.67,92012.0,92.009,92.2179,91.9592,92.188,92012.0
2025-04-30 10:30:00,92.67,92.76,92.43,92.51,107425.0,92.188,92.2775,91.9493,92.0288,107425.0
2025-04-30 10:40:00,92.5,92.58,92.44,92.51,210588.0,92.0189,92.0985,91.9592,92.0288,210588.0
2025-04-30 10:50:00,92.51,92.73,92.42,92.59,60882.0,92.0288,92.2477,91.9393,92.1084,60882.0
2025-04-30 11:00:00,92.6,93.09,92.6,93.05,55209.0,92.1184,92.6058,92.1184,92.566,55209.0
2025-04-30 11:10:00,93.05,93.28,93.05,93.28,57145.0,92.566,92.7948,92.566,92.7948,57145.0
2025-04-30 11:20:00,93.28,93.35,93.04,93.13,33126.0,92.7948,92.8645,92.5561,92.6456,33126.0
2025-04-30 11:30:00,93.11,93.24,93.08,93.24,21812.0,92.6257,92.7551,92.5959,92.7551,21812.0
2025-04-30 11:40:00,93.24,93.33,93.07,93.25,63108.0,92.7551,92.8446,92.5859,92.765,63108.0
2025-04-30 11:50:00,93.25,93.29,92.98,93.1,37699.0,92.765,92.8048,92.4964,92.6158,37699.0
2025-04-30 12:00:00,93.08,93.24,93.07,93.22,21325.0,92.5959,92.7551,92.5859,92.7352,21325.0
2025-04-30 12:10:00,93.2,93.2,92.96,93.02,20825.0,92.7153,92.7153,92.4765,92.5362,20825.0
2025-04-30 12:20:00,93.0,93.05,92.87,92.89,33187.0,92.5163,92.566,92.387,92.4069,33187.0
2025-04-30 12:30:00,92.87,92.97,92.75,92.97,47959.0,92.387,92.4865,92.2676,92.4865,47959.0
2025-04-30 12:40:00,92.95,93.03,92.92,93.03,43244.0,92.4666,92.5461,92.4367,92.5461,43244.0
2025-04-30 12:50:00,93.02,93.15,93.01,93.11,22981.0,92.5362,92.6655,92.5262,92.6257,22981.0
2025-04-30 13:00:00,93.1,93.12,92.98,93.01,12690.0,92.6158,92.6357,92.4964,92.5262,12690.0
2025-04-30 13:10:00,93.01,93.1,92.83,93.08,26463.0,92.5262,92.6158,92.3472,92.5959,26463.0
2025-04-30 13:20:00,93.08,93.27,93.04,93.25,97718.0,92.5959,92.7849,92.5561,92.765,97718.0
2025-04-30 13:30:00,93.23,93.35,93.22,93.31,48860.0,92.7451,92.8645,92.7352,92.8247,48860.0
2025-04-30 13:40:00,93.3,93.41,93.3,93.4,23902.0,92.8147,92.9242,92.8147,92.9142,23902.0
2025-04-30 13:50:00,93.4,93.46,93.36,93.36,41804.0,92.9142,92.9739,92.8744,92.8744,41804.0
2025-04-30 14:00:00,93.36,93.71,93.28,93.35,128567.0,92.8744,93.2226,92.7948,92.8645,128567.0
2025-04-30 14:10:00,93.35,93.45,93.28,93.34,110416.0,92.8645,92.964,92.7948,92.8545,110416.0
2025-04-30 14:20:00,93.35,93.39,93.1,93.17,175817.0,92.8645,92.9043,92.6158,92.6854,175817.0
2025-04-30 14:30:00,93.16,93.19,92.77,92.78,158182.0,92.6755,92.7053,92.2875,92.2974,158182.0
2025-04-30 14:40:00,92.77,92.89,92.7,92.86,218529.0,92.2875,92.4069,92.2179,92.377,218529.0
2025-04-30 14:50:00,92.86,92.89,92.71,92.75,104077.0,92.377,92.4069,92.2278,92.2676,104077.0
2025-04-30 15:00:00,92.74,92.86,92.73,92.84,123499.0,92.2577,92.377,92.2477,92.3571,123499.0
2025-04-30 15:10:00,92.83,93.04,92.81,92.89,822842.0,92.3472,92.5561,92.3273,92.4069,822842.0
2025-04-30 15:20:00,92.86,92.97,92.8,92.81,70972.0,92.377,92.4865,92.3173,92.3273,70972.0
2025-04-30 15:30:00,92.81,92.84,92.64,92.73,87049.0,92.3273,92.3571,92.1582,92.2477,87049.0
2025-04-30 15:40:00,92.73,93.47,92.71,93.41,91596.0,92.2477,92.9839,92.2278,92.9242,91596.0
2025-04-30 15:50:00,93.4,94.0,93.4,93.68,621965.0,92.9142,93.5111,92.9142,93.1928,621965.0
2025-05-01 09:30:00,94.06,94.14,93.3,93.97,413625.0,93.5708,93.6504,92.8147,93.4813,413625.0
2025-05-01 09:40:00,93.98,94.15,93.62,93.97,112571.0,93.4912,93.6603,93.1331,93.4813,112571.0
2025-05-01 09:50:00,94.02,94.2,93.81,93.86,110308.0,93.531,93.7101,93.3221,93.3718,110308.0
2025-05-01 10:00:00,93.87,94.21,93.85,94.01,156123.0,93.3818,93.72,93.3619,93.521,156123.0
2025-05-01 10:10:00,93.99,94.22,93.96,94.16,112046.0,93.5012,93.73,93.4713,93.6703,112046.0
2025-05-01 10:20:00,94.17,94.37,94.15,94.35,177202.0,93.6802,93.8792,93.6603,93.8593,177202.0
2025-05-01 10:30:00,94.37,94.37,94.11,94.31,130081.0,93.8792,93.8792,93.6205,93.8195,130081.0
2025-05-01 10:40:00,94.32,94.46,94.3,94.41,72979.0,93.8294,93.9687,93.8095,93.919,72979.0
2025-05-01 10:50:00,94.39,94.58,94.34,94.56,65501.0,93.8991,94.0881,93.8493,94.0682,65501.0
2025-05-01 11:00:00,94.57,94.61,94.46,94.59,113120.0,94.0781,94.1179,93.9687,94.098,113120.0
2025-05-01 11:10:00,94.56,94.75,94.56,94.59,67361.0,94.0682,94.2572,94.0682,94.098,67361.0
2025-05-01 11:20:00,94.61,94.68,94.52,94.53,100703.0,94.1179,94.1876,94.0284,94.0383,100703.0
2025-05-01 11:30:00,94.53,94.53,94.1,94.12,63633.0,94.0383,94.0383,93.6106,93.6305,63633.0
2025-05-01 11:40:00,94.14,94.16,93.87,93.98,92413.0,93.6504,93.6703,93.3818,93.4912,92413.0
2025-05-01 11:50:00,93.99,94.0,93.75,93.81,112294.0,93.5012,93.5111,93.2624,93.3221,112294.0
2025-05-01 12:00:00,93.81,93.96,93.76,93.93,75350.0,93.3221,93.4713,93.2723,93.4415,75350.0
2025-05-01 12:10:00,93.92,93.92,93.67,93.75,34742.0,93.4315,93.4315,93.1828,93.2624,34742.0
2025-05-01 12:20:00,93.75,93.86,93.68,93.82,96216.0,93.2624,93.3718,93.1928,93.332,96216.0
2025-05-01 12:30:00,93.81,93.97,93.78,93.94,80774.0,93.3221,93.4813,93.2922,93.4514,80774.0
2025-05-01 12:40:00,93.94,93.96,93.79,93.81,26400.0,93.4514,93.4713,93.3022,93.3221,26400.0
2025-05-01 12:50:00,93.81,93.9,93.77,93.85,57940.0,93.3221,93.4116,93.2823,93.3619,57940.0
2025-05-01 13:00:00,93.86,94.13,93.85,94.13,25818.0,93.3718,93.6404,93.3619,93.6404,25818.0
2025-05-01 13:10:00,94.11,94.2,94.06,94.17,19242.0,93.6205,93.7101,93.5708,93.6802,19242.0
2025-05-01 13:20:00,94.19,94.26,94.0,94.06,33046.0,93.7001,93.7697,93.5111,93.5708,33046.0
2025-05-01 13:30:00,94.11,94.16,94.08,94.13,61421.0,93.6205,93.6703,93.5907,93.6404,61421.0
2025-05-01 13:40:00,94.12,94.12,93.9,93.97,22891.0,93.6305,93.6305,93.4116,93.4813,22891.0
2025-05-01 13:50:00,93.97,94.02,93.85,93.9,19641.0,93.4813,93.531,93.3619,93.4116,19641.0
2025-05-01 14:00:00,93.89,94.1,93.88,94.04,34426.0,93.4017,93.6106,93.3917,93.5509,34426.0
2025-05-01 14:10:00,94.04,94.18,94.04,94.18,37194.0,93.5509,93.6902,93.5509,93.6902,37194.0
2025-05-01 14:20:00,94.16,94.17,93.99,94.11,84294.0,93.6703,93.6802,93.5012,93.6205,84294.0
2025-05-01 14:30:00,94.11,94.17,94.06,94.13,38895.0,93.6205,93.6802,93.5708,93.6404,38895.0
2025-05-01 14:40:00,94.14,94.24,94.13,94.16,51204.0,93.6504,93.7499,93.6404,93.6703,51204.0
2025-05-01 14:50:00,94.16,94.32,94.15,94.27,40043.0,93.6703,93.8294,93.6603,93.7797,40043.0
2025-05-01 15:00:00,94.28,94.3,94.16,94.17,48451.0,93.7896,93.8095,93.6703,93.6802,48451.0
2025-05-01 15:10:00,94.17,94.23,94.07,94.17,57315.0,93.6802,93.7399,93.5807,93.6802,57315.0
2025-05-01 15:20:00,94.18,94.36,94.17,94.36,48387.0,93.6902,93.8692,93.6802,93.8692,48387.0
2025-05-01 15:30:00,94.37,94.44,94.32,94.4,102494.0,93.8792,93.9488,93.8294,93.909,102494.0
2025-05-01 15:40:00,94.4,94.64,94.37,94.6,110036.0,93.909,94.1478,93.8792,94.108,110036.0
2025-05-01 15:50:00,94.59,94.62,93.93,93.98,270362.0,94.098,94.1279,93.4415,93.4912,270362.0
2025-05-02 09:30:00,94.97,95.33,94.82,95.24,416114.0,94.4761,94.8342,94.3268,94.7446,416114.0
2025-05-02 09:40:00,95.3,95.33,94.87,94.91,139034.0,94.8043,94.8342,94.3766,94.4164,139034.0
2025-05-02 09:50:00,94.91,94.91,94.64,94.85,156989.0,94.4164,94.4164,94.1478,94.3567,156989.0
2025-05-02 10:00:00,94.84,95.11,94.78,95.11,146341.0,94.3467,94.6153,94.287,94.6153,146341.0
2025-05-02 10:10:00,95.11,95.19,94.94,95.16,105373.0,94.6153,94.6949,94.4462,94.6651,105373.0
2025-05-02 10:20:00,95.17,95.17,94.95,95.1,124829.0,94.675,94.675,94.4562,94.6054,124829.0
2025-05-02 10:30:00,95.1,95.13,94.97,95.09,113079.0,94.6054,94.6352,94.4761,94.5954,113079.0
2025-05-02 10:40:00,95.08,95.14,94.89,94.97,64988.0,94.5855,94.6452,94.3965,94.4761,64988.0
2025-05-02 10:50:00,95.0,95.07,94.95,95.0,41198.0,94.5059,94.5755,94.4562,94.5059,41198.0
2025-05-02 11:00:00,95.0,95.0,94.77,94.77,33476.0,94.5059,94.5059,94.2771,94.2771,33476.0
2025-05-02 11:10:00,94.77,94.84,94.65,94.8,47773.0,94.2771,94.3467,94.1577,94.3069,47773.0
2025-05-02 11:20:00,94.8,94.8,94.61,94.66,56908.0,94.3069,94.3069,94.1179,94.1677,56908.0
2025-05-02 11:30:00,94.69,94.92,94.66,94.92,37103.0,94.1975,94.4263,94.1677,94.4263,37103.0
2025-05-02 11:40:00,94.92,94.93,94.8,94.83,48657.0,94.4263,94.4363,94.3069,94.3368,48657.0
2025-05-02 11:50:00,94.83,94.9,94.7,94.7,40950.0,94.3368,94.4064,94.2075,94.2075,40950.0
2025-05-02 12:00:00,94.7,94.91,94.68,94.81,78902.0,94.2075,94.4164,94.1876,94.3169,78902.0
2025-05-02 12:10:00,94.83,94.95,94.8,94.9,36112.0,94.3368,94.4562,94.3069,94.4064,36112.0
2025-05-02 12:20:00,94.89,94.91,94.79,94.8,28020.0,94.3965,94.4164,94.297,94.3069,28020.0
2025-05-02 12:30:00,94.83,94.9,94.8,94.89,14070.0,94.3368,94.4064,94.3069,94.3965,14070.0
2025-05-02 12:40:00,94.88,94.99,94.82,94.97,25902.0,94.3865,94.4959,94.3268,94.4761,25902.0
2025-05-02 12:50:00,94.97,94.97,94.85,94.85,19212.0,94.4761,94.4761,94.3567,94.3567,19212.0
2025-05-02 13:00:00,94.87,95.0,94.85,94.95,42516.0,94.3766,94.5059,94.3567,94.4562,42516.0
2025-05-02 13:10:00,94.96,95.03,94.9,95.01,35214.0,94.4661,94.5357,94.4064,94.5158,35214.0
2025-05-02 13:20:00,95.01,95.09,94.94,95.0,47071.0,94.5158,94.5954,94.4462,94.5059,47071.0
2025-05-02 13:30:00,94.97,95.09,94.92,95.06,45362.0,94.4761,94.5954,94.4263,94.5656,45362.0
2025-05-02 13:40:00,95.05,95.18,95.01,95.15,73175.0,94.5556,94.685,94.5158,94.6551,73175.0
2025-05-02 13:50:00,95.15,95.21,95.0,95.0,48640.0,94.6551,94.7148,94.5059,94.5059,48640.0
2025-05-02 14:00:00,95.01,95.08,95.0,95.07,40207.0,94.5158,94.5855,94.5059,94.5755,40207.0
2025-05-02 14:10:00,95.06,95.11,94.96,95.08,39613.0,94.5656,94.6153,94.4661,94.5855,39613.0
2025-05-02 14:20:00,95.08,95.11,95.02,95.06,65374.0,94.5855,94.6153,94.5258,94.5656,65374.0
2025-05-02 14:30:00,95.07,95.18,95.05,95.14,38793.0,94.5755,94.685,94.5556,94.6452,38793.0
2025-05-02 14:40:00,95.14,95.18,95.01,95.04,46906.0,94.6452,94.685,94.5158,94.5457,46906.0
2025-05-02 14:50:00,95.04,95.16,94.99,95.11,61823.0,94.5457,94.6651,94.4959,94.6153,61823.0
2025-05-02 15:00:00,95.1,95.17,95.0,95.12,36991.0,94.6054,94.675,94.5059,94.6253,36991.0
2025-05-02 15:10:00,95.11,95.18,95.04,95.18,26005.0,94.6153,94.685,94.5457,94.685,26005.0
2025-05-02 15:20:00,95.17,95.34,95.17,95.28,39582.0,94.675,94.8441,94.675,94.7844,39582.0
2025-05-02 15:30:00,95.27,95.36,95.19,95.3,75188.0,94.7745,94.864,94.6949,94.8043,75188.0
2025-05-02 15:40:00,95.29,95.32,95.06,95.1,64736.0,94.7944,94.8242,94.5656,94.6054,64736.0
2025-05-02 15:50:00,95.1,95.25,95.01,95.05,913984.0,94.6054,94.7546,94.5158,94.5556,913984.0
2025-05-05 09:30:00,94.72,94.95,94.45,94.54,105971.0,94.2274,94.4562,93.9588,94.0483,105971.0
2025-05-05 09:40:00,94.55,94.73,94.33,94.53,111712.0,94.0582,94.2373,93.8394,94.0383,111712.0
2025-05-05 09:50:00,94.49,94.76,94.41,94.67,50387.0,93.9986,94.2671,93.919,94.1776,50387.0
2025-05-05 10:00:00,94.71,94.94,94.66,94.93,98904.0,94.2174,94.4462,94.1677,94.4363,98904.0
2025-05-05 10:10:00,94.91,95.04,94.87,94.99,77747.0,94.4164,94.5457,94.3766,94.4959,77747.0
2025-05-05 10:20:00,94.99,95.14,94.94,95.02,54267.0,94.4959,94.6452,94.4462,94.5258,54267.0
2025-05-05 10:30:00,95.03,95.17,94.98,95.15,53669.0,94.5357,94.675,94.486,94.6551,53669.0
2025-05-05 10:40:00,95.16,95.29,95.13,95.28,66776.0,94.6651,94.7944,94.6352,94.7844,66776.0
2025-05-05 10:50:00,95.28,95.32,95.22,95.31,67583.0,94.7844,94.8242,94.7248,94.8143,67583.0
2025-05-05 11:00:00,95.31,95.34,95.15,95.15,75664.0,94.8143,94.8441,94.6551,94.6551,75664.0
2025-05-05 11:10:00,95.15,95.26,95.08,95.22,58492.0,94.6551,94.7645,94.5855,94.7248,58492.0
2025-05-05 11:20:00,95.23,95.32,95.19,95.25,52365.0,94.7347,94.8242,94.6949,94.7546,52365.0
2025-05-05 11:30:00,95.25,95.28,95.09,95.11,33282.0,94.7546,94.7844,94.5954,94.6153,33282.0
2025-05-05 11:40:00,95.1,95.29,95.1,95.24,30703.0,94.6054,94.7944,94.6054,94.7446,30703.0
2025-05-05 11:50:00,95.24,95.34,95.24,95.27,67011.0,94.7446,94.8441,94.7446,94.7745,67011.0
2025-05-05 12:00:00,95.27,95.4,95.24,95.26,78028.0,94.7745,94.9038,94.7446,94.7645,78028.0
2025-05-05 12:10:00,95.26,95.32,95.25,95.26,35167.0,94.7645,94.8242,94.7546,94.7645,35167.0
2025-05-05 12:20:00,95.26,95.28,95.19,95.23,24145.0,94.7645,94.7844,94.6949,94.7347,24145.0
2025-05-05 12:30:00,95.22,95.22,95.14,95.17,26481.0,94.7248,94.7248,94.6452,94.675,26481.0
2025-05-05 12:40:00,95.19,95.25,95.14,95.16,63795.0,94.6949,94.7546,94.6452,94.6651,63795.0
2025-05-05 12:50:00,95.15,95.15,95.07,95.11,45369.0,94.6551,94.6551,94.5755,94.6153,45369.0
2025-05-05 13:00:00,95.09,95.1,94.96,94.96,17527.0,94.5954,94.6054,94.4661,94.4661,17527.0
2025-05-05 13:10:00,94.97,95.04,94.93,94.97,37398.0,94.4761,94.5457,94.4363,94.4761,37398.0
2025-05-05 13:20:00,94.95,94.96,94.86,94.9,31540.0,94.4562,94.4661,94.3666,94.4064,31540.0
2025-05-05 13:30:00,94.89,95.07,94.89,95.06,20452.0,94.3965,94.5755,94.3965,94.5656,20452.0
2025-05-05 13:40:00,95.06,95.09,94.99,95.08,29116.0,94.5656,94.5954,94.4959,94.5855,29116.0
2025-05-05 13:50:00,95.08,95.13,95.06,95.06,21426.0,94.5855,94.6352,94.5656,94.5656,21426.0
2025-05-05 14:00:00,95.06,95.14,95.05,95.13,26931.0,94.5656,94.6452,94.5556,94.6352,26931.0
2025-05-05 14:10:00,95.13,95.28,95.12,95.22,36031.0,94.6352,94.7844,94.6253,94.7248,36031.0
2025-05-05 14:20:00,95.21,95.33,95.21,95.3,34120.0,94.7148,94.8342,94.7148,94.8043,34120.0
2025-05-05 14:30:00,95.3,95.32,95.23,95.27,22997.0,94.8043,94.8242,94.7347,94.7745,22997.0
2025-05-05 14:40:00,95.27,95.31,95.2,95.25,31084.0,94.7745,94.8143,94.7049,94.7546,31084.0
2025-05-05 14:50:00,95.24,95.25,95.14,95.18,65282.0,94.7446,94.7546,94.6452,94.685,65282.0
2025-05-05 15:00:00,95.17,95.21,95.09,95.11,71225.0,94.675,94.7148,94.5954,94.6153,71225.0
2025-05-05 15:10:00,95.11,95.14,95.06,95.06,33283.0,94.6153,94.6452,94.5656,94.5656,33283.0
2025-05-05 15:20:00,95.06,95.06,94.92,94.94,27360.0,94.5656,94.5656,94.4263,94.4462,27360.0
2025-05-05 15:30:00,94.93,94.98,94.88,94.95,42745.0,94.4363,94.486,94.3865,94.4562,42745.0
2025-05-05 15:40:00,94.95,95.01,94.85,94.89,79757.0,94.4562,94.5158,94.3567,94.3965,79757.0
2025-05-05 15:50:00,94.9,94.96,94.83,94.85,339800.0,94.4064,94.4661,94.3368,94.3567,339800.0
2025-05-06 09:30:00,94.36,94.52,94.1,94.23,144396.0,93.8692,94.0284,93.6106,93.7399,144396.0
2025-05-06 09:40:00,94.24,94.29,93.81,93.84,69691.0,93.7499,93.7996,93.3221,93.3519,69691.0
2025-05-06 09:50:00,93.84,94.13,93.71,94.09,95484.0,93.3519,93.6404,93.2226,93.6006,95484.0
2025-05-06 10:00:00,94.05,94.23,94.0,94.19,68567.0,93.5608,93.7399,93.5111,93.7001,68567.0
2025-05-06 10:10:00,94.19,94.41,94.18,94.41,60371.0,93.7001,93.919,93.6902,93.919,60371.0
2025-05-06 10:20:00,94.44,94.61,94.44,94.59,76072.0,93.9488,94.1179,93.9488,94.098,76072.0
2025-05-06 10:30:00,94.59,94.72,94.51,94.53,58043.0,94.098,94.2274,94.0184,94.0383,58043.0
2025-05-06 10:40:00,94.54,94.69,94.46,94.69,45513.0,94.0483,94.1975,93.9687,94.1975,45513.0
2025-05-06 10:50:00,94.68,94.7,94.57,94.65,31938.0,94.1876,94.2075,94.0781,94.1577,31938.0
2025-05-06 11:00:00,94.66,94.75,94.64,94.7,46484.0,94.1677,94.2572,94.1478,94.2075,46484.0
2025-05-06 11:10:00,94.71,94.76,94.65,94.7,39918.0,94.2174,94.2671,94.1577,94.2075,39918.0
2025-05-06 11:20:00,94.71,94.89,94.71,94.79,32000.0,94.2174,94.3965,94.2174,94.297,32000.0
2025-05-06 11:30:00,94.79,94.81,94.66,94.73,34820.0,94.297,94.3169,94.1677,94.2373,34820.0
2025-05-06 11:40:00,94.71,94.71,94.48,94.57,43253.0,94.2174,94.2174,93.9886,94.0781,43253.0
2025-05-06 11:50:00,94.56,94.58,94.32,94.33,45979.0,94.0682,94.0881,93.8294,93.8394,45979.0
2025-05-06 12:00:00,94.33,94.51,94.33,94.43,126885.0,93.8394,94.0184,93.8394,93.9389,126885.0
2025-05-06 12:10:00,94.41,94.72,94.4,94.56,81019.0,93.919,94.2274,93.909,94.0682,81019.0
2025-05-06 12:20:00,94.58,94.59,94.36,94.37,51944.0,94.0881,94.098,93.8692,93.8792,51944.0
2025-05-06 12:30:00,94.38,94.55,94.37,94.47,37458.0,93.8891,94.0582,93.8792,93.9787,37458.0
2025-05-06 12:40:00,94.47,94.48,94.29,94.33,51564.0,93.9787,93.9886,93.7996,93.8394,51564.0
2025-05-06 12:50:00,94.3,94.3,94.15,94.19,78299.0,93.8095,93.8095,93.6603,93.7001,78299.0
2025-05-06 13:00:00,94.19,94.28,94.08,94.25,43003.0,93.7001,93.7896,93.5907,93.7598,43003.0
2025-05-06 13:10:00,94.25,94.36,94.23,94.3,20042.0,93.7598,93.8692,93.7399,93.8095,20042.0
2025-05-06 13:20:00,94.29,94.29,94.12,94.12,30893.0,93.7996,93.7996,93.6305,93.6305,30893.0
2025-05-06 13:30:00,94.14,94.23,94.1,94.1,20674.0,93.6504,93.7399,93.6106,93.6106,20674.0
2025-05-06 13:40:00,94.08,94.13,93.98,94.0,46445.0,93.5907,93.6404,93.4912,93.5111,46445.0
2025-05-06 13:50:00,94.0,94.06,93.98,94.01,15494.0,93.5111,93.5708,93.4912,93.521,15494.0
2025-05-06 14:00:00,94.01,94.23,94.01,94.2,33469.0,93.521,93.7399,93.521,93.7101,33469.0
2025-05-06 14:10:00,94.18,94.19,94.07,94.18,18364.0,93.6902,93.7001,93.5807,93.6902,18364.0
2025-05-06 14:20:00,94.19,94.34,94.19,94.34,14469.0,93.7001,93.8493,93.7001,93.8493,14469.0
2025-05-06 14:30:00,94.34,94.39,94.3,94.36,12583.0,93.8493,93.8991,93.8095,93.8692,12583.0
2025-05-06 14:40:00,94.37,94.42,94.33,94.34,21390.0,93.8792,93.9289,93.8394,93.8493,21390.0
2025-05-06 14:50:00,94.33,94.47,94.32,94.46,29064.0,93.8394,93.9787,93.8294,93.9687,29064.0
2025-05-06 15:00:00,94.46,94.49,94.29,94.31,23842.0,93.9687,93.9986,93.7996,93.8195,23842.0
2025-05-06 15:10:00,94.31,94.36,94.24,94.26,34061.0,93.8195,93.8692,93.7499,93.7697,34061.0
2025-05-06 15:20:00,94.25,94.28,94.21,94.27,29756.0,93.7598,93.7896,93.72,93.7797,29756.0
2025-05-06 15:30:00,94.28,94.38,94.28,94.36,46714.0,93.7896,93.8891,93.7896,93.8692,46714.0
2025-05-06 15:40:00,94.36,94.38,94.3,94.31,86559.0,93.8692,93.8891,93.8095,93.8195,86559.0
2025-05-06 15:50:00,94.33,94.33,94.09,94.12,409599.0,93.8394,93.8394,93.6006,93.6305,409599.0
2025-05-07 09:30:00,94.49,94.59,94.08,94.5,139998.0,93.9986,94.098,93.5907,94.0085,139998.0
2025-05-07 09:40:00,94.51,94.67,94.49,94.52,116084.0,94.0184,94.1776,93.9986,94.0284,116084.0
2025-05-07 09:50:00,94.51,94.68,94.5,94.59,72665.0,94.0184,94.1876,94.0085,94.098,72665.0
2025-05-07 10:00:00,94.59,94.79,94.58,94.75,71497.0,94.098,94.297,94.0881,94.2572,71497.0
2025-05-07 10:10:00,94.77,94.77,94.44,94.45,51356.0,94.2771,94.2771,93.9488,93.9588,51356.0
2025-05-07 10:20:00,94.45,94.49,94.32,94.34,55366.0,93.9588,93.9986,93.8294,93.8493,55366.0
2025-05-07 10:30:00,94.35,94.54,94.35,94.54,50795.0,93.8593,94.0483,93.8593,94.0483,50795.0
2025-05-07 10:40:00,94.54,94.71,94.51,94.63,128366.0,94.0483,94.2174,94.0184,94.1378,128366.0
2025-05-07 10:50:00,94.63,94.65,94.41,94.54,50055.0,94.1378,94.1577,93.919,94.0483,50055.0
2025-05-07 11:00:00,94.51,94.56,94.44,94.53,53878.0,94.0184,94.0682,93.9488,94.0383,53878.0
2025-05-07 11:10:00,94.53,94.62,94.46,94.6,48851.0,94.0383,94.1279,93.9687,94.108,48851.0
2025-05-07 11:20:00,94.61,94.7,94.59,94.69,86111.0,94.1179,94.2075,94.098,94.1975,86111.0
2025-05-07 11:30:00,94.68,94.78,94.68,94.7,20904.0,94.1876,94.287,94.1876,94.2075,20904.0
2025-05-07 11:40:00,94.7,94.81,94.58,94.61,22832.0,94.2075,94.3169,94.0881,94.1179,22832.0
2025-05-07 11:50:00,94.58,94.77,94.54,94.75,24599.0,94.0881,94.2771,94.0483,94.2572,24599.0
2025-05-07 12:00:00,94.75,94.82,94.71,94.74,45965.0,94.2572,94.3268,94.2174,94.2472,45965.0
2025-05-07 12:10:00,94.75,94.82,94.73,94.81,9531.0,94.2572,94.3268,94.2373,94.3169,9531.0
2025-05-07 12:20:00,94.81,94.82,94.58,94.59,24530.0,94.3169,94.3268,94.0881,94.098,24530.0
2025-05-07 12:30:00,94.59,94.81,94.59,94.81,94905.0,94.098,94.3169,94.098,94.3169,94905.0
2025-05-07 12:40:00,94.8,94.82,94.75,94.79,25351.0,94.3069,94.3268,94.2572,94.297,25351.0
2025-05-07 12:50:00,94.8,94.91,94.77,94.88,65679.0,94.3069,94.4164,94.2771,94.3865,65679.0
2025-05-07 13:00:00,94.88,94.94,94.83,94.83,42811.0,94.3865,94.4462,94.3368,94.3368,42811.0
2025-05-07 13:10:00,94.83,94.86,94.78,94.83,18727.0,94.3368,94.3666,94.287,94.3368,18727.0
2025-05-07 13:20:00,94.82,94.86,94.75,94.77,21470.0,94.3268,94.3666,94.2572,94.2771,21470.0
2025-05-07 13:30:00,94.77,94.79,94.53,94.58,88838.0,94.2771,94.297,94.0383,94.0881,88838.0
2025-05-07 13:40:00,94.59,94.64,94.54,94.55,57633.0,94.098,94.1478,94.0483,94.0582,57633.0
2025-05-07 13:50:00,94.56,94.58,94.27,94.35,107699.0,94.0682,94.0881,93.7797,93.8593,107699.0
2025-05-07 14:00:00,94.35,94.56,93.99,94.13,92700.0,93.8593,94.0682,93.5012,93.6404,92700.0
2025-05-07 14:10:00,94.12,94.28,94.07,94.25,66789.0,93.6305,93.7896,93.5807,93.7598,66789.0
2025-05-07 14:20:00,94.23,94.39,94.21,94.3,109651.0,93.7399,93.8991,93.72,93.8095,109651.0
2025-05-07 14:30:00,94.29,94.65,94.25,94.65,76186.0,93.7996,94.1577,93.7598,94.1577,76186.0
2025-05-07 14:40:00,94.65,94.7,94.18,94.28,103035.0,94.1577,94.2075,93.6902,93.7896,103035.0
2025-05-07 14:50:00,94.29,94.7,94.18,94.63,93021.0,93.7996,94.2075,93.6902,94.1378,93021.0
2025-05-07 15:00:00,94.63,94.66,94.46,94.57,67115.0,94.1378,94.1677,93.9687,94.0781,67115.0
2025-05-07 15:10:00,94.57,94.57,94.35,94.49,50395.0,94.0781,94.0781,93.8593,93.9986,50395.0
2025-05-07 15:20:00,94.49,94.51,94.12,94.12,39439.0,93.9986,94.0184,93.6305,93.6305,39439.0
2025-05-07 15:30:00,94.11,94.29,94.06,94.24,75916.0,93.6205,93.7996,93.5708,93.7499,75916.0
2025-05-07 15:40:00,94.23,94.7,94.18,94.23,321941.0,93.7399,94.2075,93.6902,93.7399,321941.0
2025-05-07 15:50:00,94.23,94.34,94.1,94.16,492888.0,93.7399,93.8493,93.6106,93.6703,492888.0
2025-05-08 09:30:00,94.63,94.63,94.21,94.38,104234.0,94.1378,94.1378,93.72,93.8891,104234.0
2025-05-08 09:40:00,94.38,94.49,94.24,94.28,62887.0,93.8891,93.9986,93.7499,93.7896,62887.0
2025-05-08 09:50:00,94.28,94.33,94.0,94.0,51673.0,93.7896,93.8394,93.5111,93.5111,51673.0
2025-05-08 10:00:00,94.0,94.01,93.61,93.63,136610.0,93.5111,93.521,93.1231,93.143,136610.0
2025-05-08 10:10:00,93.63,93.78,93.51,93.73,152983.0,93.143,93.2922,93.0236,93.2425,152983.0
2025-05-08 10:20:00,93.73,94.06,93.72,94.05,132703.0,93.2425,93.5708,93.2326,93.5608,132703.0
2025-05-08 10:30:00,94.04,94.09,93.67,93.67,158500.0,93.5509,93.6006,93.1828,93.1828,158500.0
2025-05-08 10:40:00,93.67,93.75,93.59,93.72,161141.0,93.1828,93.2624,93.1032,93.2326,161141.0
2025-05-08 10:50:00,93.72,93.93,93.5,93.59,215294.0,93.2326,93.4415,93.0137,93.1032,215294.0
2025-05-08 11:00:00,93.59,93.86,93.47,93.83,167713.0,93.1032,93.3718,92.9839,93.342,167713.0
2025-05-08 11:10:00,93.84,94.01,93.81,94.01,95955.0,93.3519,93.521,93.3221,93.521,95955.0
2025-05-08 11:20:00,94.02,94.28,94.01,94.18,93193.0,93.531,93.7896,93.521,93.6902,93193.0
2025-05-08 11:30:00,94.08,94.29,94.06,94.27,35372.0,93.5907,93.7996,93.5708,93.7797,35372.0
2025-05-08 11:40:00,94.29,94.69,94.28,94.64,437340.0,93.7996,94.1975,93.7896,94.1478,437340.0
2025-05-08 11:50:00,94.64,94.65,94.43,94.48,132343.0,94.1478,94.1577,93.9389,93.9886,132343.0
2025-05-08 12:00:00,94.48,94.66,94.48,94.64,143566.0,93.9886,94.1677,93.9886,94.1478,143566.0
2025-05-08 12:10:00,94.64,94.71,94.52,94.66,111674.0,94.1478,94.2174,94.0284,94.1677,111674.0
2025-05-08 12:20:00,94.68,94.7,94.48,94.48,23475.0,94.1876,94.2075,93.9886,93.9886,23475.0
2025-05-08 12:30:00,94.49,94.53,94.46,94.51,16269.0,93.9986,94.0383,93.9687,94.0184,16269.0
2025-05-08 12:40:00,94.5,94.58,94.43,94.56,32988.0,94.0085,94.0881,93.9389,94.0682,32988.0
2025-05-08 12:50:00,94.57,94.67,94.55,94.65,21343.0,94.0781,94.1776,94.0582,94.1577,21343.0
2025-05-08 13:00:00,94.67,94.68,94.52,94.52,45590.0,94.1776,94.1876,94.0284,94.0284,45590.0
2025-05-08 13:10:00,94.5,94.51,94.39,94.44,27551.0,94.0085,94.0184,93.8991,93.9488,27551.0
2025-05-08 13:20:00,94.44,94.49,94.37,94.37,12984.0,93.9488,93.9986,93.8792,93.8792,12984.0
2025-05-08 13:30:00,94.4,94.47,94.29,94.39,26928.0,93.909,93.9787,93.7996,93.8991,26928.0
2025-05-08 13:40:00,94.41,94.44,94.37,94.42,27507.0,93.919,93.9488,93.8792,93.9289,27507.0
2025-05-08 13:50:00,94.42,94.42,94.24,94.27,17525.0,93.9289,93.9289,93.7499,93.7797,17525.0
2025-05-08 14:00:00,94.26,94.39,94.25,94.36,21463.0,93.7697,93.8991,93.7598,93.8692,21463.0
2025-05-08 14:10:00,94.38,94.54,94.35,94.52,32184.0,93.8891,94.0483,93.8593,94.0284,32184.0
2025-05-08 14:20:00,94.53,94.55,94.31,94.34,24342.0,94.0383,94.0582,93.8195,93.8493,24342.0
2025-05-08 14:30:00,94.35,94.49,94.35,94.45,19949.0,93.8593,93.9986,93.8593,93.9588,19949.0
2025-05-08 14:40:00,94.47,94.53,94.43,94.43,29535.0,93.9787,94.0383,93.9389,93.9389,29535.0
2025-05-08 14:50:00,94.42,94.42,94.28,94.28,17296.0,93.9289,93.9289,93.7896,93.7896,17296.0
2025-05-08 15:00:00,94.29,94.3,94.12,94.15,55294.0,93.7996,93.8095,93.6305,93.6603,55294.0
2025-05-08 15:10:00,94.15,94.19,94.07,94.19,106390.0,93.6603,93.7001,93.5807,93.7001,106390.0
2025-05-08 15:20:00,94.18,94.35,94.17,94.35,105773.0,93.6902,93.8593,93.6802,93.8593,105773.0
2025-05-08 15:30:00,94.36,94.37,94.2,94.21,52416.0,93.8692,93.8792,93.7101,93.72,52416.0
2025-05-08 15:40:00,94.21,94.25,94.08,94.09,68425.0,93.72,93.7598,93.5907,93.6006,68425.0
2025-05-08 15:50:00,94.09,94.12,93.68,93.77,782534.0,93.6006,93.6305,93.1928,93.2823,782534.0
2025-05-09 09:30:00,93.95,94.0,93.62,93.87,169777.0,93.4614,93.5111,93.1331,93.3818,169777.0
2025-05-09 09:40:00,93.88,94.04,93.8,93.93,50646.0,93.3917,93.5509,93.3121,93.4415,50646.0
2025-05-09 09:50:00,93.94,94.2,93.89,94.14,35656.0,93.4514,93.7101,93.4017,93.6504,35656.0
2025-05-09 10:00:00,94.12,94.15,94.02,94.08,18829.0,93.6305,93.6603,93.531,93.5907,18829.0
2025-05-09 10:10:00,94.06,94.07,93.93,94.04,12152.0,93.5708,93.5807,93.4415,93.5509,12152.0
2025-05-09 10:20:00,94.03,94.08,93.91,94.03,11982.0,93.5409,93.5907,93.4216,93.5409,11982.0
2025-05-09 10:30:00,94.03,94.1,93.92,94.03,15278.0,93.5409,93.6106,93.4315,93.5409,15278.0
2025-05-09 10:40:00,94.01,94.23,94.0,94.13,31275.0,93.521,93.7399,93.5111,93.6404,31275.0
2025-05-09 10:50:00,94.14,94.26,94.11,94.22,26576.0,93.6504,93.7697,93.6205,93.73,26576.0
2025-05-09 11:00:00,94.21,94.28,94.16,94.25,18715.0,93.72,93.7896,93.6703,93.7598,18715.0
2025-05-09 11:10:00,94.24,94.32,94.17,94.31,17331.0,93.7499,93.8294,93.6802,93.8195,17331.0
2025-05-09 11:20:00,94.31,94.37,94.25,94.31,21938.0,93.8195,93.8792,93.7598,93.8195,21938.0
2025-05-09 11:30:00,94.32,94.43,94.19,94.27,18155.0,93.8294,93.9389,93.7001,93.7797,18155.0
2025-05-09 11:40:00,94.23,94.27,94.18,94.2,32192.0,93.7399,93.7797,93.6902,93.7101,32192.0
2025-05-09 11:50:00,94.2,94.28,94.17,94.25,18868.0,93.7101,93.7896,93.6802,93.7598,18868.0
2025-05-09 12:00:00,94.26,94.31,94.15,94.24,14974.0,93.7697,93.8195,93.6603,93.7499,14974.0
2025-05-09 12:10:00,94.25,94.39,94.24,94.36,22865.0,93.7598,93.8991,93.7499,93.8692,22865.0
2025-05-09 12:20:00,94.34,94.39,94.24,94.24,15548.0,93.8493,93.8991,93.7499,93.7499,15548.0
2025-05-09 12:30:00,94.22,94.28,94.1,94.13,8780.0,93.73,93.7896,93.6106,93.6404,8780.0
2025-05-09 12:40:00,94.12,94.15,93.96,93.98,14719.0,93.6305,93.6603,93.4713,93.4912,14719.0
2025-05-09 12:50:00,93.98,94.07,93.94,94.0,12429.0,93.4912,93.5807,93.4514,93.5111,12429.0
2025-05-09 13:00:00,93.98,94.09,93.98,94.09,11457.0,93.4912,93.6006,93.4912,93.6006,11457.0
2025-05-09 13:10:00,94.1,94.2,94.08,94.19,13782.0,93.6106,93.7101,93.5907,93.7001,13782.0
2025-05-09 13:20:00,94.18,94.29,94.06,94.24,44515.0,93.6902,93.7996,93.5708,93.7499,44515.0
2025-05-09 13:30:00,94.26,94.33,94.2,94.33,20322.0,93.7697,93.8394,93.7101,93.8394,20322.0
2025-05-09 13:40:00,94.32,94.43,94.31,94.43,22680.0,93.8294,93.9389,93.8195,93.9389,22680.0
2025-05-09 13:50:00,94.43,94.47,94.36,94.43,16529.0,93.9389,93.9787,93.8692,93.9389,16529.0
2025-05-09 14:00:00,94.44,94.45,94.36,94.36,9982.0,93.9488,93.9588,93.8692,93.8692,9982.0
2025-05-09 14:10:00,94.34,94.37,94.25,94.31,11923.0,93.8493,93.8792,93.7598,93.8195,11923.0
2025-05-09 14:20:00,94.32,94.39,94.29,94.29,27084.0,93.8294,93.8991,93.7996,93.7996,27084.0
2025-05-09 14:30:00,94.31,94.42,94.3,94.38,20828.0,93.8195,93.9289,93.8095,93.8891,20828.0
2025-05-09 14:40:00,94.39,94.49,94.38,94.48,20483.0,93.8991,93.9986,93.8891,93.9886,20483.0
2025-05-09 14:50:00,94.49,94.51,94.47,94.5,13818.0,93.9986,94.0184,93.9787,94.0085,13818.0
2025-05-09 15:00:00,94.5,94.63,94.49,94.61,25326.0,94.0085,94.1378,93.9986,94.1179,25326.0
2025-05-09 15:10:00,94.62,94.63,94.53,94.61,48096.0,94.1279,94.1378,94.0383,94.1179,48096.0
2025-05-09 15:20:00,94.61,94.63,94.53,94.54,61850.0,94.1179,94.1378,94.0383,94.0483,61850.0
2025-05-09 15:30:00,94.54,94.58,94.44,94.49,61619.0,94.0483,94.0881,93.9488,93.9986,61619.0
2025-05-09 15:40:00,94.48,94.5,94.34,94.38,100395.0,93.9886,94.0085,93.8493,93.8891,100395.0
2025-05-09 15:50:00,94.38,94.46,94.28,94.34,520119.0,93.8891,93.9687,93.7896,93.8493,520119.0
2025-05-12 09:30:00,95.52,95.52,94.71,95.02,731587.0,95.0232,95.0232,94.2174,94.5258,731587.0
2025-05-12 09:40:00,95.02,95.17,94.84,94.96,125322.0,94.5258,94.675,94.3467,94.4661,125322.0
2025-05-12 09:50:00,94.94,95.16,94.75,94.75,68710.0,94.4462,94.6651,94.2572,94.2572,68710.0
2025-05-12 10:00:00,94.77,94.88,94.28,94.3,120642.0,94.2771,94.3865,93.7896,93.8095,120642.0
2025-05-12 10:10:00,94.29,94.47,94.29,94.32,76913.0,93.7996,93.9787,93.7996,93.8294,76913.0
2025-05-12 10:20:00,94.32,94.47,94.22,94.27,128191.0,93.8294,93.9787,93.73,93.7797,128191.0
2025-05-12 10:30:00,94.27,94.56,94.16,94.56,193221.0,93.7797,94.0682,93.6703,94.0682,193221.0
2025-05-12 10:40:00,94.56,94.72,94.49,94.7,80449.0,94.0682,94.2274,93.9986,94.2075,80449.0
2025-05-12 10:50:00,94.72,94.84,94.55,94.6,95022.0,94.2274,94.3467,94.0582,94.108,95022.0
2025-05-12 11:00:00,94.6,94.76,94.58,94.69,55206.0,94.108,94.2671,94.0881,94.1975,55206.0
2025-05-12 11:10:00,94.69,94.75,94.6,94.65,58723.0,94.1975,94.2572,94.108,94.1577,58723.0
2025-05-12 11:20:00,94.64,94.65,94.38,94.49,103622.0,94.1478,94.1577,93.8891,93.9986,103622.0
2025-05-12 11:30:00,94.5,94.65,94.48,94.57,39779.0,94.0085,94.1577,93.9886,94.0781,39779.0
2025-05-12 11:40:00,94.57,94.66,94.52,94.57,25015.0,94.0781,94.1677,94.0284,94.0781,25015.0
2025-05-12 11:50:00,94.58,94.64,94.49,94.6,46546.0,94.0881,94.1478,93.9986,94.108,46546.0
2025-05-12 12:00:00,94.57,94.72,94.53,94.72,46453.0,94.0781,94.2274,94.0383,94.2274,46453.0
2025-05-12 12:10:00,94.72,94.73,94.66,94.66,39666.0,94.2274,94.2373,94.1677,94.1677,39666.0
2025-05-12 12:20:00,94.64,94.79,94.63,94.64,29220.0,94.1478,94.297,94.1378,94.1478,29220.0
2025-05-12 12:30:00,94.66,94.69,94.54,94.6,33576.0,94.1677,94.1975,94.0483,94.108,33576.0
2025-05-12 12:40:00,94.6,94.89,94.6,94.86,46885.0,94.108,94.3965,94.108,94.3666,46885.0
2025-05-12 12:50:00,94.87,95.03,94.85,95.01,36774.0,94.3766,94.5357,94.3567,94.5158,36774.0
2025-05-12 13:00:00,95.01,95.1,94.96,95.1,66536.0,94.5158,94.6054,94.4661,94.6054,66536.0
2025-05-12 13:10:00,95.09,95.09,94.93,94.96,56060.0,94.5954,94.5954,94.4363,94.4661,56060.0
2025-05-12 13:20:00,94.95,94.95,94.84,94.84,41502.0,94.4562,94.4562,94.3467,94.3467,41502.0
2025-05-12 13:30:00,94.84,94.96,94.83,94.87,22825.0,94.3467,94.4661,94.3368,94.3766,22825.0
2025-05-12 13:40:00,94.84,94.87,94.72,94.72,36965.0,94.3467,94.3766,94.2274,94.2274,36965.0
2025-05-12 13:50:00,94.73,94.78,94.64,94.66,47934.0,94.2373,94.287,94.1478,94.1677,47934.0
2025-05-12 14:00:00,94.66,94.81,94.65,94.75,29747.0,94.1677,94.3169,94.1577,94.2572,29747.0
2025-05-12 14:10:00,94.75,94.76,94.61,94.74,52990.0,94.2572,94.2671,94.1179,94.2472,52990.0
2025-05-12 14:20:00,94.75,94.77,94.61,94.65,50898.0,94.2572,94.2771,94.1179,94.1577,50898.0
2025-05-12 14:30:00,94.65,94.79,94.65,94.76,43680.0,94.1577,94.297,94.1577,94.2671,43680.0
2025-05-12 14:40:00,94.77,94.78,94.57,94.59,58987.0,94.2771,94.287,94.0781,94.098,58987.0
2025-05-12 14:50:00,94.59,94.66,94.55,94.66,72072.0,94.098,94.1677,94.0582,94.1677,72072.0
2025-05-12 15:00:00,94.66,94.77,94.59,94.72,77158.0,94.1677,94.2771,94.098,94.2274,77158.0
2025-05-12 15:10:00,94.73,94.75,94.58,94.6,96292.0,94.2373,94.2572,94.0881,94.108,96292.0
2025-05-12 15:20:00,94.6,94.7,94.54,94.61,48490.0,94.108,94.2075,94.0483,94.1179,48490.0
2025-05-12 15:30:00,94.62,94.68,94.54,94.55,61301.0,94.1279,94.1876,94.0483,94.0582,61301.0
2025-05-12 15:40:00,94.56,94.57,94.32,94.39,173480.0,94.0682,94.0781,93.8294,93.8991,173480.0
2025-05-12 15:50:00,94.39,94.7,94.36,94.65,523377.0,93.8991,94.2075,93.8692,94.1577,523377.0
2025-05-13 09:30:00,94.68,94.8,94.12,94.39,208278.0,94.1876,94.3069,93.6305,93.8991,208278.0
2025-05-13 09:40:00,94.42,94.5,94.06,94.07,155252.0,93.9289,94.0085,93.5708,93.5807,155252.0
2025-05-13 09:50:00,94.05,94.09,93.59,93.65,209104.0,93.5608,93.6006,93.1032,93.1629,209104.0
2025-05-13 10:00:00,93.65,93.74,93.28,93.36,213363.0,93.1629,93.2525,92.7948,92.8744,213363.0
2025-05-13 10:10:00,93.39,93.58,93.31,93.31,182039.0,92.9043,93.0933,92.8247,92.8247,182039.0
2025-05-13 10:20:00,93.31,93.43,93.19,93.2,101689.0,92.8247,92.9441,92.7053,92.7153,101689.0
2025-05-13 10:30:00,93.2,93.39,93.2,93.31,182538.0,92.7153,92.9043,92.7153,92.8247,182538.0
2025-05-13 10:40:00,93.33,93.34,93.19,93.24,212067.0,92.8446,92.8545,92.7053,92.7551,212067.0
2025-05-13 10:50:00,93.26,93.38,93.18,93.29,151729.0,92.7749,92.8943,92.6954,92.8048,151729.0
2025-05-13 11:00:00,93.29,93.61,93.16,93.59,127492.0,92.8048,93.1231,92.6755,93.1032,127492.0
2025-05-13 11:10:00,93.57,93.65,93.55,93.64,140489.0,93.0833,93.1629,93.0634,93.153,140489.0
2025-05-13 11:20:00,93.65,93.92,93.64,93.84,169786.0,93.1629,93.4315,93.153,93.3519,169786.0
2025-05-13 11:30:00,93.83,93.85,93.7,93.7,148376.0,93.342,93.3619,93.2127,93.2127,148376.0
2025-05-13 11:40:00,93.7,93.7,93.44,93.46,118425.0,93.2127,93.2127,92.954,92.9739,118425.0
2025-05-13 11:50:00,93.45,93.53,93.35,93.52,79830.0,92.964,93.0435,92.8645,93.0336,79830.0
2025-05-13 12:00:00,93.54,93.6,93.47,93.53,57582.0,93.0535,93.1132,92.9839,93.0435,57582.0
2025-05-13 12:10:00,93.54,93.54,93.29,93.29,79165.0,93.0535,93.0535,92.8048,92.8048,79165.0
2025-05-13 12:20:00,93.31,93.4,93.24,93.34,37496.0,92.8247,92.9142,92.7551,92.8545,37496.0
2025-05-13 12:30:00,93.33,93.39,93.26,93.31,101328.0,92.8446,92.9043,92.7749,92.8247,101328.0
2025-05-13 12:40:00,93.31,93.48,93.29,93.38,76220.0,92.8247,92.9938,92.8048,92.8943,76220.0
2025-05-13 12:50:00,93.36,93.39,93.3,93.37,96835.0,92.8744,92.9043,92.8147,92.8844,96835.0
2025-05-13 13:00:00,93.37,93.49,93.33,93.41,121818.0,92.8844,93.0038,92.8446,92.9242,121818.0
2025-05-13 13:10:00,93.4,93.44,93.29,93.37,104421.0,92.9142,92.954,92.8048,92.8844,104421.0
2025-05-13 13:20:00,93.38,93.52,93.37,93.52,71076.0,92.8943,93.0336,92.8844,93.0336,71076.0
2025-05-13 13:30:00,93.53,93.7,93.51,93.51,122928.0,93.0435,93.2127,93.0236,93.0236,122928.0
2025-05-13 13:40:00,93.49,93.52,93.41,93.45,72232.0,93.0038,93.0336,92.9242,92.964,72232.0
2025-05-13 13:50:00,93.46,93.53,93.42,93.5,74927.0,92.9739,93.0435,92.9341,93.0137,74927.0
2025-05-13 14:00:00,93.5,93.61,93.49,93.58,57930.0,93.0137,93.1231,93.0038,93.0933,57930.0
2025-05-13 14:10:00,93.54,93.6,93.42,93.49,62682.0,93.0535,93.1132,92.9341,93.0038,62682.0
2025-05-13 14:20:00,93.48,93.54,93.48,93.48,50539.0,92.9938,93.0535,92.9938,92.9938,50539.0
2025-05-13 14:30:00,93.48,93.63,93.47,93.58,99921.0,92.9938,93.143,92.9839,93.0933,99921.0
2025-05-13 14:40:00,93.57,93.63,93.44,93.62,86639.0,93.0833,93.143,92.954,93.1331,86639.0
2025-05-13 14:50:00,93.62,93.74,93.59,93.69,78639.0,93.1331,93.2525,93.1032,93.2027,78639.0
2025-05-13 15:00:00,93.69,93.69,93.59,93.62,55849.0,93.2027,93.2027,93.1032,93.1331,55849.0
2025-05-13 15:10:00,93.61,93.73,93.59,93.7,90006.0,93.1231,93.2425,93.1032,93.2127,90006.0
2025-05-13 15:20:00,93.68,93.71,93.55,93.56,66531.0,93.1928,93.2226,93.0634,93.0734,66531.0
2025-05-13 15:30:00,93.57,93.71,93.56,93.7,77863.0,93.0833,93.2226,93.0734,93.2127,77863.0
2025-05-13 15:40:00,93.7,93.78,93.65,93.69,116512.0,93.2127,93.2922,93.1629,93.2027,116512.0
2025-05-13 15:50:00,93.68,93.73,93.46,93.48,621881.0,93.1928,93.2425,92.9739,92.9938,621881.0
2025-05-14 09:30:00,93.17,93.17,92.38,92.53,199206.0,92.6854,92.6854,91.8995,92.0487,199206.0
2025-05-14 09:40:00,92.54,92.86,92.53,92.83,177038.0,92.0587,92.377,92.0487,92.3472,177038.0
2025-05-14 09:50:00,92.84,93.04,92.8,92.97,223529.0,92.3571,92.5561,92.3173,92.4865,223529.0
2025-05-14 10:00:00,92.96,92.96,92.56,92.56,89751.0,92.4765,92.4765,92.0786,92.0786,89751.0
2025-05-14 10:10:00,92.55,92.57,92.4,92.43,64353.0,92.0686,92.0885,91.9194,91.9493,64353.0
2025-05-14 10:20:00,92.43,92.69,92.39,92.69,58438.0,91.9493,92.2079,91.9095,92.2079,58438.0
2025-05-14 10:30:00,92.7,92.87,92.68,92.82,140645.0,92.2179,92.387,92.198,92.3372,140645.0
2025-05-14 10:40:00,92.83,92.86,92.63,92.69,128075.0,92.3472,92.377,92.1482,92.2079,128075.0
2025-05-14 10:50:00,92.68,92.75,92.47,92.49,108354.0,92.198,92.2676,91.9891,92.009,108354.0
2025-05-14 11:00:00,92.49,92.52,92.23,92.5,87200.0,92.009,92.0388,91.7503,92.0189,87200.0
2025-05-14 11:10:00,92.51,92.61,92.47,92.59,46044.0,92.0288,92.1283,91.9891,92.1084,46044.0
2025-05-14 11:20:00,92.6,92.75,92.6,92.71,73595.0,92.1184,92.2676,92.1184,92.2278,73595.0
2025-05-14 11:30:00,92.71,92.78,92.65,92.7,206130.0,92.2278,92.2974,92.1681,92.2179,206130.0
2025-05-14 11:40:00,92.69,92.76,92.67,92.73,83590.0,92.2079,92.2775,92.188,92.2477,83590.0
2025-05-14 11:50:00,92.73,92.76,92.68,92.73,69502.0,92.2477,92.2775,92.198,92.2477,69502.0
2025-05-14 12:00:00,92.73,92.89,92.72,92.86,65448.0,92.2477,92.4069,92.2378,92.377,65448.0
2025-05-14 12:10:00,92.87,92.87,92.71,92.78,83549.0,92.387,92.387,92.2278,92.2974,83549.0
2025-05-14 12:20:00,92.78,92.78,92.64,92.64,31951.0,92.2974,92.2974,92.1582,92.1582,31951.0
2025-05-14 12:30:00,92.64,92.74,92.58,92.6,103647.0,92.1582,92.2577,92.0985,92.1184,103647.0
2025-05-14 12:40:00,92.59,92.65,92.5,92.6,53222.0,92.1084,92.1681,92.0189,92.1184,53222.0
2025-05-14 12:50:00,92.61,92.68,92.6,92.63,59449.0,92.1283,92.198,92.1184,92.1482,59449.0
2025-05-14 13:00:00,92.62,92.71,92.59,92.68,40978.0,92.1383,92.2278,92.1084,92.198,40978.0
2025-05-14 13:10:00,92.68,92.71,92.6,92.64,43421.0,92.198,92.2278,92.1184,92.1582,43421.0
2025-05-14 13:20:00,92.63,92.65,92.5,92.63,57858.0,92.1482,92.1681,92.0189,92.1482,57858.0
2025-05-14 13:30:00,92.62,92.74,92.61,92.73,51119.0,92.1383,92.2577,92.1283,92.2477,51119.0
2025-05-14 13:40:00,92.73,92.74,92.62,92.67,67693.0,92.2477,92.2577,92.1383,92.188,67693.0
2025-05-14 13:50:00,92.68,92.75,92.67,92.73,46587.0,92.198,92.2676,92.188,92.2477,46587.0
2025-05-14 14:00:00,92.74,92.91,92.74,92.84,49263.0,92.2577,92.4268,92.2577,92.3571,49263.0
2025-05-14 14:10:00,92.84,92.84,92.63,92.71,103851.0,92.3571,92.3571,92.1482,92.2278,103851.0
2025-05-14 14:20:00,92.7,92.71,92.5,92.54,145018.0,92.2179,92.2278,92.0189,92.0587,145018.0
2025-05-14 14:30:00,92.55,92.81,92.53,92.73,246418.0,92.0686,92.3273,92.0487,92.2477,246418.0
2025-05-14 14:40:00,92.72,92.77,92.71,92.75,96652.0,92.2378,92.2875,92.2278,92.2676,96652.0
2025-05-14 14:50:00,92.75,92.78,92.69,92.78,138067.0,92.2676,92.2974,92.2079,92.2974,138067.0
2025-05-14 15:00:00,92.79,92.8,92.68,92.77,125874.0,92.3074,92.3173,92.198,92.2875,125874.0
2025-05-14 15:10:00,92.77,92.84,92.75,92.77,56214.0,92.2875,92.3571,92.2676,92.2875,56214.0
2025-05-14 15:20:00,92.76,92.77,92.57,92.63,106043.0,92.2775,92.2875,92.0885,92.1482,106043.0
2025-05-14 15:30:00,92.62,92.73,92.59,92.61,124749.0,92.1383,92.2477,92.1084,92.1283,124749.0
2025-05-14 15:40:00,92.62,92.66,92.55,92.63,200401.0,92.1383,92.1781,92.0686,92.1482,200401.0
2025-05-14 15:50:00,92.63,92.84,92.59,92.66,763332.0,92.1482,92.3571,92.1084,92.1781,763332.0
2025-05-15 09:30:00,93.03,93.3,92.92,93.25,218354.0,92.5461,92.8147,92.4367,92.765,218354.0
2025-05-15 09:40:00,93.26,93.45,93.21,93.43,78818.0,92.7749,92.964,92.7252,92.9441,78818.0
2025-05-15 09:50:00,93.43,93.49,93.26,93.4,102917.0,92.9441,93.0038,92.7749,92.9142,102917.0
2025-05-15 10:00:00,93.42,93.52,93.2,93.3,115854.0,92.9341,93.0336,92.7153,92.8147,115854.0
2025-05-15 10:10:00,93.29,93.44,93.23,93.27,47614.0,92.8048,92.954,92.7451,92.7849,47614.0
2025-05-15 10:20:00,93.28,93.28,93.15,93.22,43994.0,92.7948,92.7948,92.6655,92.7352,43994.0
2025-05-15 10:30:00,93.22,93.49,93.18,93.47,147424.0,92.7352,93.0038,92.6954,92.9839,147424.0
2025-05-15 10:40:00,93.48,93.49,93.17,93.19,97213.0,92.9938,93.0038,92.6854,92.7053,97213.0
2025-05-15 10:50:00,93.18,93.34,93.15,93.33,87676.0,92.6954,92.8545,92.6655,92.8446,87676.0
2025-05-15 11:00:00,93.34,93.5,93.31,93.38,78226.0,92.8545,93.0137,92.8247,92.8943,78226.0
2025-05-15 11:10:00,93.39,93.62,93.38,93.62,113344.0,92.9043,93.1331,92.8943,93.1331,113344.0
2025-05-15 11:20:00,93.64,93.74,93.62,93.62,50479.0,93.153,93.2525,93.1331,93.1331,50479.0
2025-05-15 11:30:00,93.63,93.73,93.62,93.71,35281.0,93.143,93.2425,93.1331,93.2226,35281.0
2025-05-15 11:40:00,93.73,93.84,93.7,93.76,22233.0,93.2425,93.3519,93.2127,93.2723,22233.0
2025-05-15 11:50:00,93.74,93.78,93.67,93.73,51283.0,93.2525,93.2922,93.1828,93.2425,51283.0
2025-05-15 12:00:00,93.74,93.92,93.73,93.92,82622.0,93.2525,93.4315,93.2425,93.4315,82622.0
2025-05-15 12:10:00,93.92,93.92,93.68,93.72,48034.0,93.4315,93.4315,93.1928,93.2326,48034.0
2025-05-15 12:20:00,93.72,93.75,93.63,93.64,30815.0,93.2326,93.2624,93.143,93.153,30815.0
2025-05-15 12:30:00,93.65,93.68,93.49,93.6,44255.0,93.1629,93.1928,93.0038,93.1132,44255.0
2025-05-15 12:40:00,93.6,93.65,93.55,93.63,21726.0,93.1132,93.1629,93.0634,93.143,21726.0
2025-05-15 12:50:00,93.63,93.75,93.59,93.73,52674.0,93.143,93.2624,93.1032,93.2425,52674.0
2025-05-15 13:00:00,93.73,93.81,93.67,93.68,31725.0,93.2425,93.3221,93.1828,93.1928,31725.0
2025-05-15 13:10:00,93.67,93.83,93.66,93.81,61504.0,93.1828,93.342,93.1729,93.3221,61504.0
2025-05-15 13:20:00,93.81,93.84,93.68,93.68,49168.0,93.3221,93.3519,93.1928,93.1928,49168.0
2025-05-15 13:30:00,93.68,93.69,93.6,93.65,32272.0,93.1928,93.2027,93.1132,93.1629,32272.0
2025-05-15 13:40:00,93.67,93.79,93.63,93.76,220587.0,93.1828,93.3022,93.143,93.2723,220587.0
2025-05-15 13:50:00,93.75,93.8,93.7,93.71,39971.0,93.2624,93.3121,93.2127,93.2226,39971.0
2025-05-15 14:00:00,93.69,93.89,93.66,93.87,43452.0,93.2027,93.4017,93.1729,93.3818,43452.0
2025-05-15 14:10:00,93.86,94.02,93.82,93.96,92660.0,93.3718,93.531,93.332,93.4713,92660.0
2025-05-15 14:20:00,93.97,94.03,93.96,94.01,53245.0,93.4813,93.5409,93.4713,93.521,53245.0
2025-05-15 14:30:00,94.01,94.14,93.99,94.1,73650.0,93.521,93.6504,93.5012,93.6106,73650.0
2025-05-15 14:40:00,94.1,94.13,94.07,94.13,61487.0,93.6106,93.6404,93.5807,93.6404,61487.0
2025-05-15 14:50:00,94.12,94.19,94.07,94.15,57939.0,93.6305,93.7001,93.5807,93.6603,57939.0
2025-05-15 15:00:00,94.15,94.16,94.07,94.14,41510.0,93.6603,93.6703,93.5807,93.6504,41510.0
2025-05-15 15:10:00,94.13,94.15,94.05,94.14,49497.0,93.6404,93.6603,93.5608,93.6504,49497.0
2025-05-15 15:20:00,94.15,94.27,94.13,94.26,54345.0,93.6603,93.7797,93.6404,93.7697,54345.0
2025-05-15 15:30:00,94.27,94.33,94.24,94.26,100344.0,93.7797,93.8394,93.7499,93.7697,100344.0
2025-05-15 15:40:00,94.25,94.31,94.2,94.22,171112.0,93.7598,93.8195,93.7101,93.73,171112.0
2025-05-15 15:50:00,94.23,94.35,94.16,94.34,839484.0,93.7399,93.8593,93.6703,93.8493,839484.0
2025-05-16 09:30:00,94.62,94.72,94.17,94.37,166165.0,94.1279,94.2274,93.6802,93.8792,166165.0
2025-05-16 09:40:00,94.41,94.53,94.32,94.48,85359.0,93.919,94.0383,93.8294,93.9886,85359.0
2025-05-16 09:50:00,94.49,94.56,94.39,94.55,55766.0,93.9986,94.0682,93.8991,94.0582,55766.0
2025-05-16 10:00:00,94.55,94.55,94.28,94.34,121939.0,94.0582,94.0582,93.7896,93.8493,121939.0
2025-05-16 10:10:00,94.34,94.55,94.34,94.53,83584.0,93.8493,94.0582,93.8493,94.0383,83584.0
2025-05-16 10:20:00,94.52,94.71,94.52,94.65,79762.0,94.0284,94.2174,94.0284,94.1577,79762.0
2025-05-16 10:30:00,94.65,94.8,94.61,94.76,114828.0,94.1577,94.3069,94.1179,94.2671,114828.0
2025-05-16 10:40:00,94.77,94.88,94.7,94.7,224318.0,94.2771,94.3865,94.2075,94.2075,224318.0
2025-05-16 10:50:00,94.71,94.74,94.6,94.71,244102.0,94.2174,94.2472,94.108,94.2174,244102.0
2025-05-16 11:00:00,94.72,94.92,94.71,94.89,77847.0,94.2274,94.4263,94.2174,94.3965,77847.0
2025-05-16 11:10:00,94.89,94.96,94.89,94.94,63553.0,94.3965,94.4661,94.3965,94.4462,63553.0
2025-05-16 11:20:00,94.94,94.96,94.83,94.9,153219.0,94.4462,94.4661,94.3368,94.4064,153219.0
2025-05-16 11:30:00,94.9,94.95,94.82,94.91,73613.0,94.4064,94.4562,94.3268,94.4164,73613.0
2025-05-16 11:40:00,94.92,94.94,94.73,94.77,41466.0,94.4263,94.4462,94.2373,94.2771,41466.0
2025-05-16 11:50:00,94.77,94.83,94.72,94.83,28004.0,94.2771,94.3368,94.2274,94.3368,28004.0
2025-05-16 12:00:00,94.83,94.98,94.82,94.97,43989.0,94.3368,94.486,94.3268,94.4761,43989.0
2025-05-16 12:10:00,94.97,95.05,94.96,94.97,24301.0,94.4761,94.5556,94.4661,94.4761,24301.0
2025-05-16 12:20:00,94.98,95.09,94.98,95.08,69060.0,94.486,94.5954,94.486,94.5855,69060.0
2025-05-16 12:30:00,95.09,95.14,95.08,95.09,53993.0,94.5954,94.6452,94.5855,94.5954,53993.0
2025-05-16 12:40:00,95.1,95.14,95.0,95.01,31213.0,94.6054,94.6452,94.5059,94.5158,31213.0
2025-05-16 12:50:00,94.98,95.1,94.98,95.02,17844.0,94.486,94.6054,94.486,94.5258,17844.0
2025-05-16 13:00:00,95.03,95.15,95.0,95.14,44869.0,94.5357,94.6551,94.5059,94.6452,44869.0
2025-05-16 13:10:00,95.13,95.26,95.09,95.24,109162.0,94.6352,94.7645,94.5954,94.7446,109162.0
2025-05-16 13:20:00,95.25,95.28,95.15,95.15,74695.0,94.7546,94.7844,94.6551,94.6551,74695.0
2025-05-16 13:30:00,95.16,95.2,95.12,95.16,39420.0,94.6651,94.7049,94.6253,94.6651,39420.0
2025-05-16 13:40:00,95.17,95.17,95.11,95.12,34268.0,94.675,94.675,94.6153,94.6253,34268.0
2025-05-16 13:50:00,95.13,95.19,95.08,95.18,37427.0,94.6352,94.6949,94.5855,94.685,37427.0
2025-05-16 14:00:00,95.17,95.25,95.14,95.19,33071.0,94.675,94.7546,94.6452,94.6949,33071.0
2025-05-16 14:10:00,95.18,95.23,95.12,95.22,38482.0,94.685,94.7347,94.6253,94.7248,38482.0
2025-05-16 14:20:00,95.21,95.26,95.19,95.22,38867.0,94.7148,94.7645,94.6949,94.7248,38867.0
2025-05-16 14:30:00,95.21,95.24,95.14,95.18,29558.0,94.7148,94.7446,94.6452,94.685,29558.0
2025-05-16 14:40:00,95.18,95.26,95.17,95.23,42695.0,94.685,94.7645,94.675,94.7347,42695.0
2025-05-16 14:50:00,95.22,95.29,95.21,95.24,45317.0,94.7248,94.7944,94.7148,94.7446,45317.0
2025-05-16 15:00:00,95.25,95.4,95.25,95.37,64902.0,94.7546,94.9038,94.7546,94.874,64902.0
2025-05-16 15:10:00,95.37,95.44,95.36,95.41,84402.0,94.874,94.9436,94.864,94.9138,84402.0
2025-05-16 15:20:00,95.41,95.41,95.33,95.39,81187.0,94.9138,94.9138,94.8342,94.8939,81187.0
2025-05-16 15:30:00,95.38,95.42,95.35,95.4,183230.0,94.8839,94.9237,94.8541,94.9038,183230.0
2025-05-16 15:40:00,95.39,95.47,95.35,95.4,202954.0,94.8939,94.9735,94.8541,94.9038,202954.0
2025-05-16 15:50:00,95.39,95.57,95.33,95.52,686275.0,94.8939,95.0729,94.8342,95.0232,686275.0
2025-05-19 09:30:00,94.61,94.95,94.54,94.73,264279.0,94.1179,94.4562,94.0483,94.2373,264279.0
2025-05-19 09:40:00,94.74,94.92,94.68,94.84,79261.0,94.2472,94.4263,94.1876,94.3467,79261.0
2025-05-19 09:50:00,94.85,94.92,94.76,94.85,125380.0,94.3567,94.4263,94.2671,94.3567,125380.0
2025-05-19 10:00:00,94.84,95.13,94.83,95.05,123948.0,94.3467,94.6352,94.3368,94.5556,123948.0
2025-05-19 10:10:00,95.07,95.24,94.95,95.24,72159.0,94.5755,94.7446,94.4562,94.7446,72159.0
2025-05-19 10:20:00,95.24,95.29,95.13,95.28,148997.0,94.7446,94.7944,94.6352,94.7844,148997.0
2025-05-19 10:30:00,95.28,95.5,95.24,95.44,306231.0,94.7844,95.0033,94.7446,94.9436,306231.0
2025-05-19 10:40:00,95.43,95.46,95.25,95.33,76573.0,94.9337,94.9635,94.7546,94.8342,76573.0
2025-05-19 10:50:00,95.32,95.36,95.2,95.21,87696.0,94.8242,94.864,94.7049,94.7148,87696.0
2025-05-19 11:00:00,95.22,95.38,95.2,95.35,88626.0,94.7248,94.8839,94.7049,94.8541,88626.0
2025-05-19 11:10:00,95.34,95.43,95.32,95.37,59230.0,94.8441,94.9337,94.8242,94.874,59230.0
2025-05-19 11:20:00,95.37,95.43,95.32,95.32,62785.0,94.874,94.9337,94.8242,94.8242,62785.0
2025-05-19 11:30:00,95.34,95.39,95.29,95.34,30739.0,94.8441,94.8939,94.7944,94.8441,30739.0
2025-05-19 11:40:00,95.36,95.48,95.34,95.35,63610.0,94.864,94.9834,94.8441,94.8541,63610.0
2025-05-19 11:50:00,95.35,95.38,95.29,95.36,65506.0,94.8541,94.8839,94.7944,94.864,65506.0
2025-05-19 12:00:00,95.36,95.41,95.36,95.38,19808.0,94.864,94.9138,94.864,94.8839,19808.0
2025-05-19 12:10:00,95.37,95.42,95.31,95.37,69031.0,94.874,94.9237,94.8143,94.874,69031.0
2025-05-19 12:20:00,95.36,95.41,95.34,95.4,41362.0,94.864,94.9138,94.8441,94.9038,41362.0
2025-05-19 12:30:00,95.39,95.52,95.38,95.5,52150.0,94.8939,95.0232,94.8839,95.0033,52150.0
2025-05-19 12:40:00,95.51,95.53,95.45,95.51,56121.0,95.0132,95.0331,94.9536,95.0132,56121.0
2025-05-19 12:50:00,95.51,95.6,95.51,95.53,43486.0,95.0132,95.1028,95.0132,95.0331,43486.0
2025-05-19 13:00:00,95.54,95.67,95.52,95.67,34782.0,95.0431,95.1724,95.0232,95.1724,34782.0
2025-05-19 13:10:00,95.67,95.67,95.57,95.57,27825.0,95.1724,95.1724,95.0729,95.0729,27825.0
2025-05-19 13:20:00,95.56,95.65,95.56,95.61,24132.0,95.063,95.1525,95.063,95.1127,24132.0
2025-05-19 13:30:00,95.61,95.66,95.58,95.6,56080.0,95.1127,95.1625,95.0829,95.1028,56080.0
2025-05-19 13:40:00,95.6,95.64,95.55,95.58,31337.0,95.1028,95.1426,95.053,95.0829,31337.0
2025-05-19 13:50:00,95.57,95.6,95.51,95.54,24887.0,95.0729,95.1028,95.0132,95.0431,24887.0
2025-05-19 14:00:00,95.54,95.63,95.52,95.61,33335.0,95.0431,95.1326,95.0232,95.1127,33335.0
2025-05-19 14:10:00,95.6,95.6,95.52,95.56,22234.0,95.1028,95.1028,95.0232,95.063,22234.0
2025-05-19 14:20:00,95.55,95.61,95.51,95.57,36670.0,95.053,95.1127,95.0132,95.0729,36670.0
2025-05-19 14:30:00,95.56,95.61,95.54,95.6,80585.0,95.063,95.1127,95.0431,95.1028,80585.0
2025-05-19 14:40:00,95.6,95.64,95.58,95.59,36429.0,95.1028,95.1426,95.0829,95.0928,36429.0
2025-05-19 14:50:00,95.59,95.6,95.53,95.57,40349.0,95.0928,95.1028,95.0331,95.0729,40349.0
2025-05-19 15:00:00,95.58,95.6,95.48,95.55,83782.0,95.0829,95.1028,94.9834,95.053,83782.0
2025-05-19 15:10:00,95.55,95.58,95.48,95.49,45604.0,95.053,95.0829,94.9834,94.9933,45604.0
2025-05-19 15:20:00,95.49,95.53,95.42,95.47,77838.0,94.9933,95.0331,94.9237,94.9735,77838.0
2025-05-19 15:30:00,95.47,95.57,95.46,95.56,60313.0,94.9735,95.0729,94.9635,95.063,60313.0
2025-05-19 15:40:00,95.56,95.58,95.51,95.54,69819.0,95.063,95.0829,95.0132,95.0431,69819.0
2025-05-19 15:50:00,95.54,95.68,95.54,95.61,400666.0,95.0431,95.1824,95.0431,95.1127,400666.0
2025-05-20 09:30:00,95.02,95.37,94.85,95.28,154798.0,94.5258,94.874,94.3567,94.7844,154798.0
2025-05-20 09:40:00,95.25,95.29,95.14,95.21,100068.0,94.7546,94.7944,94.6452,94.7148,100068.0
2025-05-20 09:50:00,95.2,95.29,95.16,95.28,48432.0,94.7049,94.7944,94.6651,94.7844,48432.0
2025-05-20 10:00:00,95.27,95.35,95.23,95.28,78269.0,94.7745,94.8541,94.7347,94.7844,78269.0
2025-05-20 10:10:00,95.28,95.35,95.15,95.21,57388.0,94.7844,94.8541,94.6551,94.7148,57388.0
2025-05-20 10:20:00,95.2,95.26,95.14,95.17,38513.0,94.7049,94.7645,94.6452,94.675,38513.0
2025-05-20 10:30:00,95.17,95.24,95.12,95.22,59075.0,94.675,94.7446,94.6253,94.7248,59075.0
2025-05-20 10:40:00,95.24,95.32,95.24,95.3,35598.0,94.7446,94.8242,94.7446,94.8043,35598.0
2025-05-20 10:50:00,95.3,95.3,95.18,95.18,51555.0,94.8043,94.8043,94.685,94.685,51555.0
2025-05-20 11:00:00,95.17,95.29,95.1,95.29,62014.0,94.675,94.7944,94.6054,94.7944,62014.0
2025-05-20 11:10:00,95.3,95.45,95.29,95.38,55464.0,94.8043,94.9536,94.7944,94.8839,55464.0
2025-05-20 11:20:00,95.38,95.42,95.3,95.34,48397.0,94.8839,94.9237,94.8043,94.8441,48397.0
2025-05-20 11:30:00,95.34,95.35,95.24,95.24,35247.0,94.8441,94.8541,94.7446,94.7446,35247.0
2025-05-20 11:40:00,95.25,95.26,95.13,95.13,33029.0,94.7546,94.7645,94.6352,94.6352,33029.0
2025-05-20 11:50:00,95.14,95.21,95.12,95.16,22534.0,94.6452,94.7148,94.6253,94.6651,22534.0
2025-05-20 12:00:00,95.16,95.17,95.04,95.05,31575.0,94.6651,94.675,94.5457,94.5556,31575.0
2025-05-20 12:10:00,95.04,95.08,94.98,94.99,32564.0,94.5457,94.5855,94.486,94.4959,32564.0
2025-05-20 12:20:00,94.99,95.02,94.89,94.92,54801.0,94.4959,94.5258,94.3965,94.4263,54801.0
2025-05-20 12:30:00,94.93,94.97,94.91,94.95,76600.0,94.4363,94.4761,94.4164,94.4562,76600.0
2025-05-20 12:40:00,94.96,95.01,94.91,94.98,90147.0,94.4661,94.5158,94.4164,94.486,90147.0
2025-05-20 12:50:00,94.99,95.1,94.97,95.09,65807.0,94.4959,94.6054,94.4761,94.5954,65807.0
2025-05-20 13:00:00,95.08,95.14,95.08,95.12,39901.0,94.5855,94.6452,94.5855,94.6253,39901.0
2025-05-20 13:10:00,95.13,95.21,95.1,95.2,27167.0,94.6352,94.7148,94.6054,94.7049,27167.0
2025-05-20 13:20:00,95.19,95.21,95.13,95.2,32044.0,94.6949,94.7148,94.6352,94.7049,32044.0
2025-05-20 13:30:00,95.2,95.22,95.16,95.19,38387.0,94.7049,94.7248,94.6651,94.6949,38387.0
2025-05-20 13:40:00,95.19,95.2,95.14,95.15,38520.0,94.6949,94.7049,94.6452,94.6551,38520.0
2025-05-20 13:50:00,95.15,95.2,95.11,95.19,31214.0,94.6551,94.7049,94.6153,94.6949,31214.0
2025-05-20 14:00:00,95.18,95.18,95.12,95.12,13863.0,94.685,94.685,94.6253,94.6253,13863.0
2025-05-20 14:10:00,95.13,95.18,95.09,95.12,50812.0,94.6352,94.685,94.5954,94.6253,50812.0
2025-05-20 14:20:00,95.1,95.1,94.91,94.93,187380.0,94.6054,94.6054,94.4164,94.4363,187380.0
2025-05-20 14:30:00,94.92,95.03,94.88,95.01,73868.0,94.4263,94.5357,94.3865,94.5158,73868.0
2025-05-20 14:40:00,95.0,95.02,94.96,95.02,51749.0,94.5059,94.5258,94.4661,94.5258,51749.0
2025-05-20 14:50:00,95.02,95.05,94.95,94.99,60204.0,94.5258,94.5556,94.4562,94.4959,60204.0
2025-05-20 15:00:00,94.99,94.99,94.82,94.93,47476.0,94.4959,94.4959,94.3268,94.4363,47476.0
2025-05-20 15:10:00,94.94,95.0,94.9,94.97,32854.0,94.4462,94.5059,94.4064,94.4761,32854.0
2025-05-20 15:20:00,94.97,95.0,94.9,94.91,59155.0,94.4761,94.5059,94.4064,94.4164,59155.0
2025-05-20 15:30:00,94.91,95.07,94.91,95.06,106544.0,94.4164,94.5755,94.4164,94.5656,106544.0
2025-05-20 15:40:00,95.06,95.11,95.0,95.01,107135.0,94.5656,94.6153,94.5059,94.5158,107135.0
2025-05-20 15:50:00,95.0,95.14,94.97,95.09,550492.0,94.5059,94.6452,94.4761,94.5954,550492.0
2025-05-21 09:30:00,94.47,94.77,94.41,94.45,231423.0,93.9787,94.2771,93.919,93.9588,231423.0
2025-05-21 09:40:00,94.44,94.45,94.17,94.22,118510.0,93.9488,93.9588,93.6802,93.73,118510.0
2025-05-21 09:50:00,94.23,94.3,94.15,94.21,85149.0,93.7399,93.8095,93.6603,93.72,85149.0
2025-05-21 10:00:00,94.21,94.46,94.21,94.25,234450.0,93.72,93.9687,93.72,93.7598,234450.0
2025-05-21 10:10:00,94.26,94.37,94.16,94.34,122488.0,93.7697,93.8792,93.6703,93.8493,122488.0
2025-05-21 10:20:00,94.34,94.43,94.04,94.04,111381.0,93.8493,93.9389,93.5509,93.5509,111381.0
2025-05-21 10:30:00,94.04,94.05,93.82,93.98,112512.0,93.5509,93.5608,93.332,93.4912,112512.0
2025-05-21 10:40:00,93.98,94.07,93.8,93.89,117574.0,93.4912,93.5807,93.3121,93.4017,117574.0
2025-05-21 10:50:00,93.91,94.05,93.84,94.05,50673.0,93.4216,93.5608,93.3519,93.5608,50673.0
2025-05-21 11:00:00,94.05,94.12,93.89,94.11,56303.0,93.5608,93.6305,93.4017,93.6205,56303.0
2025-05-21 11:10:00,94.09,94.28,94.06,94.23,79228.0,93.6006,93.7896,93.5708,93.7399,79228.0
2025-05-21 11:20:00,94.25,94.27,94.18,94.2,45270.0,93.7598,93.7797,93.6902,93.7101,45270.0
2025-05-21 11:30:00,94.21,94.25,94.13,94.2,62924.0,93.72,93.7598,93.6404,93.7101,62924.0
2025-05-21 11:40:00,94.2,94.23,94.13,94.18,33001.0,93.7101,93.7399,93.6404,93.6902,33001.0
2025-05-21 11:50:00,94.18,94.29,94.17,94.2,40747.0,93.6902,93.7996,93.6802,93.7101,40747.0
2025-05-21 12:00:00,94.2,94.22,94.09,94.16,36323.0,93.7101,93.73,93.6006,93.6703,36323.0
2025-05-21 12:10:00,94.16,94.16,94.03,94.05,34037.0,93.6703,93.6703,93.5409,93.5608,34037.0
2025-05-21 12:20:00,94.05,94.05,93.95,93.98,42160.0,93.5608,93.5608,93.4614,93.4912,42160.0
2025-05-21 12:30:00,93.98,94.15,93.97,94.06,45922.0,93.4912,93.6603,93.4813,93.5708,45922.0
2025-05-21 12:40:00,94.06,94.1,94.01,94.09,45908.0,93.5708,93.6106,93.521,93.6006,45908.0
2025-05-21 12:50:00,94.09,94.16,94.03,94.03,50108.0,93.6006,93.6703,93.5409,93.5409,50108.0
2025-05-21 13:00:00,94.04,94.1,93.8,93.82,86028.0,93.5509,93.6106,93.3121,93.332,86028.0
2025-05-21 13:10:00,93.8,93.82,93.37,93.44,216455.0,93.3121,93.332,92.8844,92.954,216455.0
2025-05-21 13:20:00,93.43,93.44,93.06,93.09,349633.0,92.9441,92.954,92.576,92.6058,349633.0
2025-05-21 13:30:00,93.09,93.44,92.99,93.44,159813.0,92.6058,92.954,92.5064,92.954,159813.0
2025-05-21 13:40:00,93.44,93.44,93.2,93.25,110309.0,92.954,92.954,92.7153,92.765,110309.0
2025-05-21 13:50:00,93.22,93.29,93.05,93.08,107552.0,92.7352,92.8048,92.566,92.5959,107552.0
2025-05-21 14:00:00,93.08,93.12,92.9,92.98,81275.0,92.5959,92.6357,92.4168,92.4964,81275.0
2025-05-21 14:10:00,92.98,93.0,92.71,92.71,317945.0,92.4964,92.5163,92.2278,92.2278,317945.0
2025-05-21 14:20:00,92.7,92.79,92.64,92.76,160149.0,92.2179,92.3074,92.1582,92.2775,160149.0
2025-05-21 14:30:00,92.76,92.93,92.75,92.82,133178.0,92.2775,92.4467,92.2676,92.3372,133178.0
2025-05-21 14:40:00,92.83,92.85,92.61,92.64,118385.0,92.3472,92.3671,92.1283,92.1582,118385.0
2025-05-21 14:50:00,92.63,92.67,92.51,92.52,247275.0,92.1482,92.188,92.0288,92.0388,247275.0
2025-05-21 15:00:00,92.52,92.67,92.44,92.46,206390.0,92.0388,92.188,91.9592,91.9791,206390.0
2025-05-21 15:10:00,92.44,92.68,92.44,92.59,145238.0,91.9592,92.198,91.9592,92.1084,145238.0
2025-05-21 15:20:00,92.59,92.61,92.43,92.45,236543.0,92.1084,92.1283,91.9493,91.9692,236543.0
2025-05-21 15:30:00,92.45,92.77,92.44,92.77,196642.0,91.9692,92.2875,91.9592,92.2875,196642.0
2025-05-21 15:40:00,92.77,92.85,92.63,92.63,215153.0,92.2875,92.3671,92.1482,92.1482,215153.0
2025-05-21 15:50:00,92.64,92.68,92.47,92.5,694059.0,92.1582,92.198,91.9891,92.0189,694059.0
2025-05-22 09:30:00,92.66,92.71,92.15,92.32,249794.0,92.1781,92.2278,91.6707,91.8398,249794.0
2025-05-22 09:40:00,92.3,92.44,91.98,92.05,124459.0,91.8199,91.9592,91.5016,91.5712,124459.0
2025-05-22 09:50:00,92.05,92.06,91.87,91.97,100778.0,91.5712,91.5812,91.3922,91.4917,100778.0
2025-05-22 10:00:00,91.99,92.21,91.95,92.15,119719.0,91.5116,91.7304,91.4718,91.6707,119719.0
2025-05-22 10:10:00,92.15,92.15,91.86,91.97,104171.0,91.6707,91.6707,91.3822,91.4917,104171.0
2025-05-22 10:20:00,91.96,91.96,91.53,91.53,84267.0,91.4817,91.4817,91.0539,91.0539,84267.0
2025-05-22 10:30:00,91.53,91.56,91.4,91.44,149895.0,91.0539,91.0838,90.9246,90.9644,149895.0
2025-05-22 10:40:00,91.44,91.75,91.41,91.73,127278.0,90.9644,91.2728,90.9346,91.2529,127278.0
2025-05-22 10:50:00,91.72,91.86,91.71,91.84,124103.0,91.243,91.3822,91.233,91.3623,124103.0
2025-05-22 11:00:00,91.84,91.93,91.74,91.78,59162.0,91.3623,91.4519,91.2629,91.3026,59162.0
2025-05-22 11:10:00,91.78,91.81,91.61,91.71,48308.0,91.3026,91.3325,91.1335,91.233,48308.0
2025-05-22 11:20:00,91.71,91.86,91.67,91.77,99434.0,91.233,91.3822,91.1932,91.2927,99434.0
2025-05-22 11:30:00,91.77,92.13,91.76,92.02,164801.0,91.2927,91.6508,91.2827,91.5414,164801.0
2025-05-22 11:40:00,92.01,92.06,91.98,92.0,72689.0,91.5314,91.5812,91.5016,91.5215,72689.0
2025-05-22 11:50:00,92.0,92.11,92.0,92.03,75397.0,91.5215,91.6309,91.5215,91.5513,75397.0
2025-05-22 12:00:00,92.04,92.1,91.96,92.03,46675.0,91.5613,91.621,91.4817,91.5513,46675.0
2025-05-22 12:10:00,92.04,92.22,92.03,92.09,68361.0,91.5613,91.7404,91.5513,91.611,68361.0
2025-05-22 12:20:00,92.09,92.18,92.05,92.06,53494.0,91.611,91.7006,91.5712,91.5812,53494.0
2025-05-22 12:30:00,92.07,92.11,91.98,92.09,48857.0,91.5911,91.6309,91.5016,91.611,48857.0
2025-05-22 12:40:00,92.08,92.15,91.94,91.94,53946.0,91.6011,91.6707,91.4618,91.4618,53946.0
2025-05-22 12:50:00,91.94,91.96,91.84,91.85,63806.0,91.4618,91.4817,91.3623,91.3723,63806.0
2025-05-22 13:00:00,91.84,91.88,91.79,91.83,66369.0,91.3623,91.4021,91.3126,91.3524,66369.0
2025-05-22 13:10:00,91.82,92.04,91.8,92.0,58680.0,91.3424,91.5613,91.3225,91.5215,58680.0
2025-05-22 13:20:00,92.0,92.25,91.99,92.19,72036.0,91.5215,91.7702,91.5116,91.7105,72036.0
2025-05-22 13:30:00,92.19,92.3,92.14,92.27,82794.0,91.7105,91.8199,91.6608,91.7901,82794.0
2025-05-22 13:40:00,92.28,92.32,92.23,92.28,51834.0,91.8,91.8398,91.7503,91.8,51834.0
2025-05-22 13:50:00,92.27,92.28,92.19,92.2,53589.0,91.7901,91.8,91.7105,91.7205,53589.0
2025-05-22 14:00:00,92.2,92.29,92.19,92.28,103719.0,91.7205,91.81,91.7105,91.8,103719.0
2025-05-22 14:10:00,92.27,92.42,92.25,92.42,52116.0,91.7901,91.9393,91.7702,91.9393,52116.0
2025-05-22 14:20:00,92.41,92.46,92.34,92.35,51732.0,91.9294,91.9791,91.8597,91.8697,51732.0
2025-05-22 14:30:00,92.34,92.38,92.27,92.28,64132.0,91.8597,91.8995,91.7901,91.8,64132.0
2025-05-22 14:40:00,92.28,92.32,92.23,92.3,84475.0,91.8,91.8398,91.7503,91.8199,84475.0
2025-05-22 14:50:00,92.3,92.44,92.29,92.4,75837.0,91.8199,91.9592,91.81,91.9194,75837.0
2025-05-22 15:00:00,92.4,92.44,92.35,92.38,98491.0,91.9194,91.9592,91.8697,91.8995,98491.0
2025-05-22 15:10:00,92.38,92.47,92.38,92.45,75750.0,91.8995,91.9891,91.8995,91.9692,75750.0
2025-05-22 15:20:00,92.46,92.56,92.44,92.56,112780.0,91.9791,92.0786,91.9592,92.0786,112780.0
2025-05-22 15:30:00,92.56,92.58,92.49,92.52,96906.0,92.0786,92.0985,92.009,92.0388,96906.0
2025-05-22 15:40:00,92.51,92.55,92.34,92.37,138281.0,92.0288,92.0686,91.8597,91.8896,138281.0
2025-05-22 15:50:00,92.37,92.43,92.07,92.12,534742.0,91.8896,91.9493,91.5911,91.6409,534742.0
2025-05-23 09:30:00,92.01,92.29,91.74,91.76,214792.0,91.5314,91.81,91.2629,91.2827,214792.0
2025-05-23 09:40:00,91.78,91.94,91.69,91.91,171716.0,91.3026,91.4618,91.2131,91.432,171716.0
2025-05-23 09:50:00,91.89,91.96,91.63,91.76,76209.0,91.4121,91.4817,91.1534,91.2827,76209.0
2025-05-23 10:00:00,91.78,92.01,91.74,91.91,57545.0,91.3026,91.5314,91.2629,91.432,57545.0
2025-05-23 10:10:00,91.9,92.14,91.84,91.84,53139.0,91.422,91.6608,91.3623,91.3623,53139.0
2025-05-23 10:20:00,91.85,91.95,91.8,91.86,40568.0,91.3723,91.4718,91.3225,91.3822,40568.0
2025-05-23 10:30:00,91.87,91.89,91.66,91.72,78502.0,91.3922,91.4121,91.1833,91.243,78502.0
2025-05-23 10:40:00,91.71,92.02,91.7,91.93,126361.0,91.233,91.5414,91.2231,91.4519,126361.0
2025-05-23 10:50:00,91.91,91.91,91.62,91.64,119298.0,91.432,91.432,91.1435,91.1634,119298.0
2025-05-23 11:00:00,91.65,91.81,91.63,91.8,108066.0,91.1733,91.3325,91.1534,91.3225,108066.0
2025-05-23 11:10:00,91.8,91.88,91.69,91.81,47328.0,91.3225,91.4021,91.2131,91.3325,47328.0
2025-05-23 11:20:00,91.81,91.93,91.81,91.91,81641.0,91.3325,91.4519,91.3325,91.432,81641.0
2025-05-23 11:30:00,91.9,92.16,91.89,92.04,104630.0,91.422,91.6807,91.4121,91.5613,104630.0
2025-05-23 11:40:00,92.06,92.1,91.98,92.09,132942.0,91.5812,91.621,91.5016,91.611,132942.0
2025-05-23 11:50:00,92.1,92.12,91.92,91.94,48439.0,91.621,91.6409,91.4419,91.4618,48439.0
2025-05-23 12:00:00,91.93,91.97,91.71,91.74,166753.0,91.4519,91.4917,91.233,91.2629,166753.0
2025-05-23 12:10:00,91.75,91.78,91.71,91.74,28200.0,91.2728,91.3026,91.233,91.2629,28200.0
2025-05-23 12:20:00,91.74,91.94,91.73,91.87,46669.0,91.2629,91.4618,91.2529,91.3922,46669.0
2025-05-23 12:30:00,91.86,91.94,91.75,91.93,84785.0,91.3822,91.4618,91.2728,91.4519,84785.0
2025-05-23 12:40:00,91.94,91.94,91.8,91.92,140267.0,91.4618,91.4618,91.3225,91.4419,140267.0
2025-05-23 12:50:00,91.92,92.04,91.88,91.92,126653.0,91.4419,91.5613,91.4021,91.4419,126653.0
2025-05-23 13:00:00,91.92,92.01,91.9,91.95,49896.0,91.4419,91.5314,91.422,91.4718,49896.0
2025-05-23 13:10:00,91.95,92.17,91.95,92.13,61914.0,91.4718,91.6906,91.4718,91.6508,61914.0
2025-05-23 13:20:00,92.14,92.24,92.13,92.2,96495.0,91.6608,91.7603,91.6508,91.7205,96495.0
2025-05-23 13:30:00,92.19,92.22,92.16,92.17,31838.0,91.7105,91.7404,91.6807,91.6906,31838.0
2025-05-23 13:40:00,92.17,92.18,92.08,92.14,88558.0,91.6906,91.7006,91.6011,91.6608,88558.0
2025-05-23 13:50:00,92.15,92.23,92.12,92.17,55140.0,91.6707,91.7503,91.6409,91.6906,55140.0
2025-05-23 14:00:00,92.17,92.33,92.17,92.29,56767.0,91.6906,91.8498,91.6906,91.81,56767.0
2025-05-23 14:10:00,92.28,92.32,92.16,92.2,89375.0,91.8,91.8398,91.6807,91.7205,89375.0
2025-05-23 14:20:00,92.19,92.26,92.09,92.22,99368.0,91.7105,91.7801,91.611,91.7404,99368.0
2025-05-23 14:30:00,92.21,92.35,92.21,92.27,85783.0,91.7304,91.8697,91.7304,91.7901,85783.0
2025-05-23 14:40:00,92.27,92.33,92.26,92.31,54363.0,91.7901,91.8498,91.7801,91.8299,54363.0
2025-05-23 14:50:00,92.31,92.33,92.23,92.25,41431.0,91.8299,91.8498,91.7503,91.7702,41431.0
2025-05-23 15:00:00,92.25,92.31,92.21,92.3,42260.0,91.7702,91.8299,91.7304,91.8199,42260.0
2025-05-23 15:10:00,92.3,92.38,92.27,92.29,49123.0,91.8199,91.8995,91.7901,91.81,49123.0
2025-05-23 15:20:00,92.29,92.3,92.2,92.22,61221.0,91.81,91.8199,91.7205,91.7404,61221.0
2025-05-23 15:30:00,92.2,92.45,92.19,92.45,63376.0,91.7205,91.9692,91.7105,91.9692,63376.0
2025-05-23 15:40:00,92.44,92.5,92.32,92.34,180024.0,91.9592,92.0189,91.8398,91.8597,180024.0
2025-05-23 15:50:00,92.35,92.35,92.1,92.2,488840.0,91.8697,91.8697,91.621,91.7205,488840.0
2025-05-27 09:30:00,93.02,93.06,92.69,92.77,170672.0,92.5362,92.576,92.2079,92.2875,170672.0
2025-05-27 09:40:00,92.79,92.82,92.65,92.77,196135.0,92.3074,92.3372,92.1681,92.2875,196135.0
2025-05-27 09:50:00,92.77,93.0,92.7,92.88,136597.0,92.2875,92.5163,92.2179,92.3969,136597.0
2025-05-27 10:00:00,92.9,93.11,92.86,92.93,76158.0,92.4168,92.6257,92.377,92.4467,76158.0
2025-05-27 10:10:00,92.93,92.98,92.81,92.97,116374.0,92.4467,92.4964,92.3273,92.4865,116374.0
2025-05-27 10:20:00,92.98,93.3,92.98,93.17,74708.0,92.4964,92.8147,92.4964,92.6854,74708.0
2025-05-27 10:30:00,93.18,93.42,93.14,93.18,123103.0,92.6954,92.9341,92.6556,92.6954,123103.0
2025-05-27 10:40:00,93.19,93.4,93.16,93.34,175140.0,92.7053,92.9142,92.6755,92.8545,175140.0
2025-05-27 10:50:00,93.35,93.46,93.34,93.38,101930.0,92.8645,92.9739,92.8545,92.8943,101930.0
2025-05-27 11:00:00,93.38,93.44,93.21,93.26,134664.0,92.8943,92.954,92.7252,92.7749,134664.0
2025-05-27 11:10:00,93.27,93.51,93.26,93.49,101609.0,92.7849,93.0236,92.7749,93.0038,101609.0
2025-05-27 11:20:00,93.5,93.63,93.46,93.6,56410.0,93.0137,93.143,92.9739,93.1132,56410.0
2025-05-27 11:30:00,93.6,93.62,93.46,93.47,60439.0,93.1132,93.1331,92.9739,92.9839,60439.0
2025-05-27 11:40:00,93.46,93.57,93.44,93.48,45796.0,92.9739,93.0833,92.954,92.9938,45796.0
2025-05-27 11:50:00,93.46,93.55,93.44,93.5,69022.0,92.9739,93.0634,92.954,93.0137,69022.0
2025-05-27 12:00:00,93.5,93.59,93.48,93.55,48286.0,93.0137,93.1032,92.9938,93.0634,48286.0
2025-05-27 12:10:00,93.55,93.55,93.4,93.44,55519.0,93.0634,93.0634,92.9142,92.954,55519.0
2025-05-27 12:20:00,93.44,93.61,93.43,93.59,58140.0,92.954,93.1231,92.9441,93.1032,58140.0
2025-05-27 12:30:00,93.6,93.65,93.52,93.65,49689.0,93.1132,93.1629,93.0336,93.1629,49689.0
2025-05-27 12:40:00,93.65,93.73,93.57,93.58,59772.0,93.1629,93.2425,93.0833,93.0933,59772.0
2025-05-27 12:50:00,93.59,93.6,93.5,93.52,31066.0,93.1032,93.1132,93.0137,93.0336,31066.0
2025-05-27 13:00:00,93.52,93.64,93.52,93.6,115699.0,93.0336,93.153,93.0336,93.1132,115699.0
2025-05-27 13:10:00,93.61,93.62,93.54,93.61,86403.0,93.1231,93.1331,93.0535,93.1231,86403.0
2025-05-27 13:20:00,93.63,93.65,93.55,93.59,64764.0,93.143,93.1629,93.0634,93.1032,64764.0
2025-05-27 13:30:00,93.59,93.62,93.54,93.58,38859.0,93.1032,93.1331,93.0535,93.0933,38859.0
2025-05-27 13:40:00,93.58,93.73,93.54,93.71,128332.0,93.0933,93.2425,93.0535,93.2226,128332.0
2025-05-27 13:50:00,93.71,93.85,93.71,93.83,43021.0,93.2226,93.3619,93.2226,93.342,43021.0
2025-05-27 14:00:00,93.83,93.85,93.7,93.7,50170.0,93.342,93.3619,93.2127,93.2127,50170.0
2025-05-27 14:10:00,93.71,93.8,93.7,93.79,51718.0,93.2226,93.3121,93.2127,93.3022,51718.0
2025-05-27 14:20:00,93.78,93.82,93.73,93.74,28933.0,93.2922,93.332,93.2425,93.2525,28933.0
2025-05-27 14:30:00,93.74,93.89,93.74,93.87,136926.0,93.2525,93.4017,93.2525,93.3818,136926.0
2025-05-27 14:40:00,93.87,93.89,93.82,93.84,44147.0,93.3818,93.4017,93.332,93.3519,44147.0
2025-05-27 14:50:00,93.84,93.89,93.8,93.82,54825.0,93.3519,93.4017,93.3121,93.332,54825.0
2025-05-27 15:00:00,93.83,93.93,93.77,93.91,98587.0,93.342,93.4415,93.2823,93.4216,98587.0
2025-05-27 15:10:00,93.91,93.94,93.87,93.91,102156.0,93.4216,93.4514,93.3818,93.4216,102156.0
2025-05-27 15:20:00,93.92,93.92,93.82,93.83,75035.0,93.4315,93.4315,93.332,93.342,75035.0
2025-05-27 15:30:00,93.82,93.91,93.82,93.89,131905.0,93.332,93.4216,93.332,93.4017,131905.0
2025-05-27 15:40:00,93.9,93.91,93.59,93.59,313740.0,93.4116,93.4216,93.1032,93.1032,313740.0
2025-05-27 15:50:00,93.6,93.77,93.56,93.74,552748.0,93.1132,93.2823,93.0734,93.2525,552748.0
2025-05-28 09:30:00,93.83,93.83,93.39,93.45,171651.0,93.342,93.342,92.9043,92.964,171651.0
2025-05-28 09:40:00,93.45,93.55,93.41,93.43,190987.0,92.964,93.0634,92.9242,92.9441,190987.0
2025-05-28 09:50:00,93.43,93.43,93.22,93.25,157299.0,92.9441,92.9441,92.7352,92.765,157299.0
2025-05-28 10:00:00,93.26,93.29,93.13,93.23,116612.0,92.7749,92.8048,92.6456,92.7451,116612.0
2025-05-28 10:10:00,93.21,93.29,93.16,93.28,75106.0,92.7252,92.8048,92.6755,92.7948,75106.0
2025-05-28 10:20:00,93.29,93.46,93.25,93.28,52598.0,92.8048,92.9739,92.765,92.7948,52598.0
2025-05-28 10:30:00,93.27,93.42,93.27,93.28,100213.0,92.7849,92.9341,92.7849,92.7948,100213.0
2025-05-28 10:40:00,93.27,93.34,93.21,93.25,74664.0,92.7849,92.8545,92.7252,92.765,74664.0
2025-05-28 10:50:00,93.24,93.41,93.18,93.39,58568.0,92.7551,92.9242,92.6954,92.9043,58568.0
2025-05-28 11:00:00,93.38,93.48,93.36,93.39,71213.0,92.8943,92.9938,92.8744,92.9043,71213.0
2025-05-28 11:10:00,93.39,93.42,93.16,93.23,72532.0,92.9043,92.9341,92.6755,92.7451,72532.0
2025-05-28 11:20:00,93.23,93.24,93.07,93.09,41053.0,92.7451,92.7551,92.5859,92.6058,41053.0
2025-05-28 11:30:00,93.09,93.15,93.07,93.14,40164.0,92.6058,92.6655,92.5859,92.6556,40164.0
2025-05-28 11:40:00,93.12,93.16,93.03,93.16,51065.0,92.6357,92.6755,92.5461,92.6755,51065.0
2025-05-28 11:50:00,93.16,93.22,93.13,93.14,26716.0,92.6755,92.7352,92.6456,92.6556,26716.0
2025-05-28 12:00:00,93.15,93.29,93.08,93.27,42555.0,92.6655,92.8048,92.5959,92.7849,42555.0
2025-05-28 12:10:00,93.26,93.28,93.2,93.28,43956.0,92.7749,92.7948,92.7153,92.7948,43956.0
2025-05-28 12:20:00,93.29,93.41,93.29,93.33,59636.0,92.8048,92.9242,92.8048,92.8446,59636.0
2025-05-28 12:30:00,93.34,93.46,93.32,93.45,49005.0,92.8545,92.9739,92.8346,92.964,49005.0
2025-05-28 12:40:00,93.44,93.55,93.39,93.52,48739.0,92.954,93.0634,92.9043,93.0336,48739.0
2025-05-28 12:50:00,93.54,93.54,93.43,93.51,25839.0,93.0535,93.0535,92.9441,93.0236,25839.0
2025-05-28 13:00:00,93.52,93.62,93.5,93.62,29074.0,93.0336,93.1331,93.0137,93.1331,29074.0
2025-05-28 13:10:00,93.62,93.71,93.61,93.68,64355.0,93.1331,93.2226,93.1231,93.1928,64355.0
2025-05-28 13:20:00,93.68,93.69,93.53,93.55,75790.0,93.1928,93.2027,93.0435,93.0634,75790.0
2025-05-28 13:30:00,93.55,93.56,93.46,93.5,42021.0,93.0634,93.0734,92.9739,93.0137,42021.0
2025-05-28 13:40:00,93.52,93.58,93.47,93.54,36176.0,93.0336,93.0933,92.9839,93.0535,36176.0
2025-05-28 13:50:00,93.53,93.58,93.48,93.5,39034.0,93.0435,93.0933,92.9938,93.0137,39034.0
2025-05-28 14:00:00,93.51,93.63,93.51,93.54,69224.0,93.0236,93.143,93.0236,93.0535,69224.0
2025-05-28 14:10:00,93.55,93.59,93.51,93.51,35568.0,93.0634,93.1032,93.0236,93.0236,35568.0
2025-05-28 14:20:00,93.51,93.56,93.4,93.56,104373.0,93.0236,93.0734,92.9142,93.0734,104373.0
2025-05-28 14:30:00,93.57,93.62,93.48,93.51,88380.0,93.0833,93.1331,92.9938,93.0236,88380.0
2025-05-28 14:40:00,93.51,93.54,93.48,93.5,80243.0,93.0236,93.0535,92.9938,93.0137,80243.0
2025-05-28 14:50:00,93.5,93.52,93.2,93.46,331680.0,93.0137,93.0336,92.7153,92.9739,331680.0
2025-05-28 15:00:00,93.45,93.54,93.39,93.49,229419.0,92.964,93.0535,92.9043,93.0038,229419.0
2025-05-28 15:10:00,93.5,93.57,93.41,93.51,207079.0,93.0137,93.0833,92.9242,93.0236,207079.0
2025-05-28 15:20:00,93.51,93.56,93.47,93.5,117500.0,93.0236,93.0734,92.9839,93.0137,117500.0
2025-05-28 15:30:00,93.49,93.52,93.39,93.47,173527.0,93.0038,93.0336,92.9043,92.9839,173527.0
2025-05-28 15:40:00,93.47,93.59,93.43,93.48,233028.0,92.9839,93.1032,92.9441,92.9938,233028.0
2025-05-28 15:50:00,93.47,93.64,93.43,93.63,620982.0,92.9839,93.153,92.9441,93.143,620982.0
2025-05-29 09:30:00,93.72,94.35,93.61,94.34,1291448.0,93.2326,93.8593,93.1231,93.8493,1291448.0
2025-05-29 09:40:00,94.34,94.69,94.33,94.55,455515.0,93.8493,94.1975,93.8394,94.0582,455515.0
2025-05-29 09:50:00,94.55,94.88,94.45,94.66,359666.0,94.0582,94.3865,93.9588,94.1677,359666.0
2025-05-29 10:00:00,94.65,94.85,94.59,94.61,209655.0,94.1577,94.3567,94.098,94.1179,209655.0
2025-05-29 10:10:00,94.62,94.73,94.38,94.39,134719.0,94.1279,94.2373,93.8891,93.8991,134719.0
2025-05-29 10:20:00,94.39,94.58,94.38,94.56,111104.0,93.8991,94.0881,93.8891,94.0682,111104.0
2025-05-29 10:30:00,94.55,94.55,94.3,94.35,87258.0,94.0582,94.0582,93.8095,93.8593,87258.0
2025-05-29 10:40:00,94.34,94.46,94.29,94.38,84880.0,93.8493,93.9687,93.7996,93.8891,84880.0
2025-05-29 10:50:00,94.36,94.44,94.29,94.42,40643.0,93.8692,93.9488,93.7996,93.9289,40643.0
2025-05-29 11:00:00,94.43,94.44,94.22,94.32,47181.0,93.9389,93.9488,93.73,93.8294,47181.0
2025-05-29 11:10:00,94.3,94.37,94.15,94.15,59648.0,93.8095,93.8792,93.6603,93.6603,59648.0
2025-05-29 11:20:00,94.16,94.3,94.12,94.3,53812.0,93.6703,93.8095,93.6305,93.8095,53812.0
2025-05-29 11:30:00,94.32,94.33,93.97,94.03,70463.0,93.8294,93.8394,93.4813,93.5409,70463.0
2025-05-29 11:40:00,94.0,94.03,93.81,93.82,112831.0,93.5111,93.5409,93.3221,93.332,112831.0
2025-05-29 11:50:00,93.84,93.98,93.51,93.66,136225.0,93.3519,93.4912,93.0236,93.1729,136225.0
2025-05-29 12:00:00,93.65,94.05,93.53,94.03,92951.0,93.1629,93.5608,93.0435,93.5409,92951.0
2025-05-29 12:10:00,94.03,94.25,93.99,94.18,52266.0,93.5409,93.7598,93.5012,93.6902,52266.0
2025-05-29 12:20:00,94.19,94.19,93.97,94.03,54580.0,93.7001,93.7001,93.4813,93.5409,54580.0
2025-05-29 12:30:00,94.05,94.07,93.98,94.04,45251.0,93.5608,93.5807,93.4912,93.5509,45251.0
2025-05-29 12:40:00,94.05,94.11,93.95,93.95,30450.0,93.5608,93.6205,93.4614,93.4614,30450.0
2025-05-29 12:50:00,93.95,94.07,93.91,94.0,32425.0,93.4614,93.5807,93.4216,93.5111,32425.0
2025-05-29 13:00:00,94.0,94.16,93.99,94.01,56906.0,93.5111,93.6703,93.5012,93.521,56906.0
2025-05-29 13:10:00,94.02,94.07,94.0,94.03,41090.0,93.531,93.5807,93.5111,93.5409,41090.0
2025-05-29 13:20:00,94.04,94.15,94.01,94.03,30658.0,93.5509,93.6603,93.521,93.5409,30658.0
2025-05-29 13:30:00,94.03,94.13,94.01,94.08,38258.0,93.5409,93.6404,93.521,93.5907,38258.0
2025-05-29 13:40:00,94.07,94.17,94.06,94.11,38545.0,93.5807,93.6802,93.5708,93.6205,38545.0
2025-05-29 13:50:00,94.11,94.15,94.02,94.07,31590.0,93.6205,93.6603,93.531,93.5807,31590.0
2025-05-29 14:00:00,94.08,94.23,94.08,94.14,48206.0,93.5907,93.7399,93.5907,93.6504,48206.0
2025-05-29 14:10:00,94.14,94.2,94.1,94.14,57053.0,93.6504,93.7101,93.6106,93.6504,57053.0
2025-05-29 14:20:00,94.14,94.25,94.1,94.2,48622.0,93.6504,93.7598,93.6106,93.7101,48622.0
2025-05-29 14:30:00,94.21,94.32,94.19,94.31,46053.0,93.72,93.8294,93.7001,93.8195,46053.0
2025-05-29 14:40:00,94.31,94.39,94.27,94.33,106608.0,93.8195,93.8991,93.7797,93.8394,106608.0
2025-05-29 14:50:00,94.34,94.34,94.14,94.2,67342.0,93.8493,93.8493,93.6504,93.7101,67342.0
2025-05-29 15:00:00,94.21,94.29,94.14,94.15,81402.0,93.72,93.7996,93.6504,93.6603,81402.0
2025-05-29 15:10:00,94.16,94.28,94.12,94.28,69841.0,93.6703,93.7896,93.6305,93.7896,69841.0
2025-05-29 15:20:00,94.27,94.33,94.24,94.27,64496.0,93.7797,93.8394,93.7499,93.7797,64496.0
2025-05-29 15:30:00,94.27,94.39,94.23,94.26,107936.0,93.7797,93.8991,93.7399,93.7697,107936.0
2025-05-29 15:40:00,94.27,94.44,94.27,94.36,164526.0,93.7797,93.9488,93.7797,93.8692,164526.0
2025-05-29 15:50:00,94.36,94.48,94.31,94.47,613352.0,93.8692,93.9886,93.8195,93.9787,613352.0
2025-05-30 09:30:00,94.08,94.23,93.79,94.07,86139.0,93.5907,93.7399,93.3022,93.5807,86139.0
2025-05-30 09:40:00,94.08,94.23,93.92,93.96,73065.0,93.5907,93.7399,93.4315,93.4713,73065.0
2025-05-30 09:50:00,93.96,94.3,93.96,94.17,71672.0,93.4713,93.8095,93.4713,93.6802,71672.0
2025-05-30 10:00:00,94.19,94.34,94.18,94.28,69051.0,93.7001,93.8493,93.6902,93.7896,69051.0
2025-05-30 10:10:00,94.29,94.34,94.15,94.34,62249.0,93.7996,93.8493,93.6603,93.8493,62249.0
2025-05-30 10:20:00,94.37,94.43,94.19,94.27,83160.0,93.8792,93.9389,93.7001,93.7797,83160.0
2025-05-30 10:30:00,94.26,94.41,94.16,94.16,82643.0,93.7697,93.919,93.6703,93.6703,82643.0
2025-05-30 10:40:00,94.15,94.15,94.0,94.11,52158.0,93.6603,93.6603,93.5111,93.6205,52158.0
2025-05-30 10:50:00,94.11,94.26,94.06,94.12,46046.0,93.6205,93.7697,93.5708,93.6305,46046.0
2025-05-30 11:00:00,94.12,94.36,94.1,94.32,89131.0,93.6305,93.8692,93.6106,93.8294,89131.0
2025-05-30 11:10:00,94.32,94.4,94.29,94.34,112708.0,93.8294,93.909,93.7996,93.8493,112708.0
2025-05-30 11:20:00,94.35,94.41,94.31,94.36,46268.0,93.8593,93.919,93.8195,93.8692,46268.0
2025-05-30 11:30:00,94.35,94.4,94.22,94.3,125901.0,93.8593,93.909,93.73,93.8095,125901.0
2025-05-30 11:40:00,94.29,94.29,94.06,94.17,37261.0,93.7996,93.7996,93.5708,93.6802,37261.0
2025-05-30 11:50:00,94.2,94.21,94.09,94.12,32935.0,93.7101,93.72,93.6006,93.6305,32935.0
2025-05-30 12:00:00,94.11,94.21,94.07,94.19,51929.0,93.6205,93.72,93.5807,93.7001,51929.0
2025-05-30 12:10:00,94.2,94.23,93.95,93.97,84194.0,93.7101,93.7399,93.4614,93.4813,84194.0
2025-05-30 12:20:00,93.97,94.06,93.71,93.75,81163.0,93.4813,93.5708,93.2226,93.2624,81163.0
2025-05-30 12:30:00,93.75,93.96,93.58,93.95,80118.0,93.2624,93.4713,93.0933,93.4614,80118.0
2025-05-30 12:40:00,93.96,93.99,93.87,93.95,49741.0,93.4713,93.5012,93.3818,93.4614,49741.0
2025-05-30 12:50:00,93.93,93.97,93.91,93.96,55448.0,93.4415,93.4813,93.4216,93.4713,55448.0
2025-05-30 13:00:00,93.95,94.08,93.89,94.03,60559.0,93.4614,93.5907,93.4017,93.5409,60559.0
2025-05-30 13:10:00,94.03,94.16,93.95,94.16,42536.0,93.5409,93.6703,93.4614,93.6703,42536.0
2025-05-30 13:20:00,94.16,94.16,94.04,94.13,40345.0,93.6703,93.6703,93.5509,93.6404,40345.0
2025-05-30 13:30:00,94.14,94.19,94.04,94.07,50294.0,93.6504,93.7001,93.5509,93.5807,50294.0
2025-05-30 13:40:00,94.07,94.08,93.96,93.98,34485.0,93.5807,93.5907,93.4713,93.4912,34485.0
2025-05-30 13:50:00,94.0,94.09,93.94,93.95,44878.0,93.5111,93.6006,93.4514,93.4614,44878.0
2025-05-30 14:00:00,93.97,94.34,93.97,94.33,38745.0,93.4813,93.8493,93.4813,93.8394,38745.0
2025-05-30 14:10:00,94.33,94.39,94.26,94.36,123021.0,93.8394,93.8991,93.7697,93.8692,123021.0
2025-05-30 14:20:00,94.35,94.35,94.18,94.2,45445.0,93.8593,93.8593,93.6902,93.7101,45445.0
2025-05-30 14:30:00,94.19,94.26,94.17,94.21,48026.0,93.7001,93.7697,93.6802,93.72,48026.0
2025-05-30 14:40:00,94.21,94.32,94.17,94.32,27539.0,93.72,93.8294,93.6802,93.8294,27539.0
2025-05-30 14:50:00,94.32,94.36,94.28,94.35,35117.0,93.8294,93.8692,93.7896,93.8593,35117.0
2025-05-30 15:00:00,94.34,94.51,94.31,94.44,98151.0,93.8493,94.0184,93.8195,93.9488,98151.0
2025-05-30 15:10:00,94.42,94.57,94.34,94.54,882936.0,93.9289,94.0781,93.8493,94.0483,882936.0
2025-05-30 15:20:00,94.55,94.66,94.5,94.59,89406.0,94.0582,94.1677,94.0085,94.098,89406.0
2025-05-30 15:30:00,94.6,94.75,94.52,94.59,107900.0,94.108,94.2572,94.0284,94.098,107900.0
2025-05-30 15:40:00,94.58,94.58,94.4,94.45,149641.0,94.0881,94.0881,93.909,93.9588,149641.0
2025-05-30 15:50:00,94.44,94.67,94.39,94.53,584676.0,93.9488,94.1776,93.8991,94.0383,584676.0
2025-06-02 09:30:00,93.94,93.96,93.35,93.39,193670.0,93.4514,93.4713,92.8645,92.9043,193670.0
2025-06-02 09:40:00,93.38,93.73,93.26,93.65,148979.0,92.8943,93.2425,92.7749,93.1629,148979.0
2025-06-02 09:50:00,93.64,93.64,93.13,93.14,163434.0,93.153,93.153,92.6456,92.6556,163434.0
2025-06-02 10:00:00,93.12,93.37,92.93,93.34,117166.0,92.6357,92.8844,92.4467,92.8545,117166.0
2025-06-02 10:10:00,93.33,93.77,93.32,93.6,164318.0,92.8446,93.2823,92.8346,93.1132,164318.0
2025-06-02 10:20:00,93.58,93.96,93.57,93.86,128665.0,93.0933,93.4713,93.0833,93.3718,128665.0
2025-06-02 10:30:00,93.88,94.0,93.8,93.86,106236.0,93.3917,93.5111,93.3121,93.3718,106236.0
2025-06-02 10:40:00,93.87,94.17,93.85,94.16,59536.0,93.3818,93.6802,93.3619,93.6703,59536.0
2025-06-02 10:50:00,94.17,94.25,94.08,94.16,81116.0,93.6802,93.7598,93.5907,93.6703,81116.0
2025-06-02 11:00:00,94.15,94.26,94.07,94.22,85576.0,93.6603,93.7697,93.5807,93.73,85576.0
2025-06-02 11:10:00,94.21,94.34,94.19,94.22,92127.0,93.72,93.8493,93.7001,93.73,92127.0
2025-06-02 11:20:00,94.23,94.23,94.01,94.08,85517.0,93.7399,93.7399,93.521,93.5907,85517.0
2025-06-02 11:30:00,94.06,94.14,93.81,93.86,120458.0,93.5708,93.6504,93.3221,93.3718,120458.0
2025-06-02 11:40:00,93.86,94.11,93.84,94.1,155366.0,93.3718,93.6205,93.3519,93.6106,155366.0
2025-06-02 11:50:00,94.09,94.2,94.07,94.19,178046.0,93.6006,93.7101,93.5807,93.7001,178046.0
2025-06-02 12:00:00,94.19,94.29,94.12,94.26,145256.0,93.7001,93.7996,93.6305,93.7697,145256.0
2025-06-02 12:10:00,94.26,94.26,94.0,94.1,68858.0,93.7697,93.7697,93.5111,93.6106,68858.0
2025-06-02 12:20:00,94.08,94.09,93.95,94.03,72226.0,93.5907,93.6006,93.4614,93.5409,72226.0
2025-06-02 12:30:00,94.02,94.04,93.96,94.01,36885.0,93.531,93.5509,93.4713,93.521,36885.0
2025-06-02 12:40:00,94.01,94.08,93.98,94.04,37880.0,93.521,93.5907,93.4912,93.5509,37880.0
2025-06-02 12:50:00,94.04,94.2,94.04,94.09,57842.0,93.5509,93.7101,93.5509,93.6006,57842.0
2025-06-02 13:00:00,94.1,94.16,94.05,94.13,31689.0,93.6106,93.6703,93.5608,93.6404,31689.0
2025-06-02 13:10:00,94.14,94.15,93.98,93.99,33088.0,93.6504,93.6603,93.4912,93.5012,33088.0
2025-06-02 13:20:00,93.96,93.96,93.84,93.87,29087.0,93.4713,93.4713,93.3519,93.3818,29087.0
2025-06-02 13:30:00,93.87,93.96,93.87,93.93,46010.0,93.3818,93.4713,93.3818,93.4415,46010.0
2025-06-02 13:40:00,93.93,94.01,93.92,93.96,25819.0,93.4415,93.521,93.4315,93.4713,25819.0
2025-06-02 13:50:00,93.96,93.99,93.91,93.92,24410.0,93.4713,93.5012,93.4216,93.4315,24410.0
2025-06-02 14:00:00,93.91,94.07,93.91,93.99,54576.0,93.4216,93.5807,93.4216,93.5012,54576.0
2025-06-02 14:10:00,94.0,94.16,93.97,94.11,29064.0,93.5111,93.6703,93.4813,93.6205,29064.0
2025-06-02 14:20:00,94.1,94.29,94.1,94.26,68715.0,93.6106,93.7996,93.6106,93.7697,68715.0
2025-06-02 14:30:00,94.26,94.36,94.24,94.35,82012.0,93.7697,93.8692,93.7499,93.8593,82012.0
2025-06-02 14:40:00,94.35,94.43,94.32,94.4,62148.0,93.8593,93.9389,93.8294,93.909,62148.0
2025-06-02 14:50:00,94.39,94.46,94.36,94.4,40596.0,93.8991,93.9687,93.8692,93.909,40596.0
2025-06-02 15:00:00,94.4,94.49,94.4,94.48,49141.0,93.909,93.9986,93.909,93.9886,49141.0
2025-06-02 15:10:00,94.48,94.48,94.41,94.45,58309.0,93.9886,93.9886,93.919,93.9588,58309.0
2025-06-02 15:20:00,94.45,94.57,94.44,94.53,52701.0,93.9588,94.0781,93.9488,94.0383,52701.0
2025-06-02 15:30:00,94.54,94.64,94.51,94.55,92918.0,94.0483,94.1478,94.0184,94.0582,92918.0
2025-06-02 15:40:00,94.53,94.59,94.4,94.4,94894.0,94.0383,94.098,93.909,93.909,94894.0
2025-06-02 15:50:00,94.41,94.65,94.39,94.6,1190070.0,93.919,94.1577,93.8991,94.108,1190070.0
2025-06-03 09:30:00,94.25,94.42,94.07,94.21,86160.0,93.7598,93.9289,93.5807,93.72,86160.0
2025-06-03 09:40:00,94.21,94.32,93.73,93.85,164860.0,93.72,93.8294,93.2425,93.3619,164860.0
2025-06-03 09:50:00,93.86,93.98,93.56,93.81,101684.0,93.3718,93.4912,93.0734,93.3221,101684.0
2025-06-03 10:00:00,93.82,93.93,93.59,93.61,211418.0,93.332,93.4415,93.1032,93.1231,211418.0
2025-06-03 10:10:00,93.62,94.0,93.59,93.87,97366.0,93.1331,93.5111,93.1032,93.3818,97366.0
2025-06-03 10:20:00,93.86,94.0,93.76,93.99,86768.0,93.3718,93.5111,93.2723,93.5012,86768.0
2025-06-03 10:30:00,93.98,94.22,93.92,93.92,152265.0,93.4912,93.73,93.4315,93.4315,152265.0
2025-06-03 10:40:00,93.93,94.01,93.81,93.87,76983.0,93.4415,93.521,93.3221,93.3818,76983.0
2025-06-03 10:50:00,93.89,94.14,93.88,94.1,38136.0,93.4017,93.6504,93.3917,93.6106,38136.0
2025-06-03 11:00:00,94.09,94.1,93.92,93.95,78276.0,93.6006,93.6106,93.4315,93.4614,78276.0
2025-06-03 11:10:00,93.95,93.97,93.81,93.84,101246.0,93.4614,93.4813,93.3221,93.3519,101246.0
2025-06-03 11:20:00,93.84,93.98,93.79,93.88,93843.0,93.3519,93.4912,93.3022,93.3917,93843.0
2025-06-03 11:30:00,93.91,94.0,93.84,93.99,110726.0,93.4216,93.5111,93.3519,93.5012,110726.0
2025-06-03 11:40:00,93.99,94.11,93.95,94.08,86894.0,93.5012,93.6205,93.4614,93.5907,86894.0
2025-06-03 11:50:00,94.1,94.26,94.09,94.26,65542.0,93.6106,93.7697,93.6006,93.7697,65542.0
2025-06-03 12:00:00,94.26,94.38,94.2,94.32,35309.0,93.7697,93.8891,93.7101,93.8294,35309.0
2025-06-03 12:10:00,94.35,94.46,94.3,94.3,65048.0,93.8593,93.9687,93.8095,93.8095,65048.0
2025-06-03 12:20:00,94.31,94.31,94.17,94.22,98369.0,93.8195,93.8195,93.6802,93.73,98369.0
2025-06-03 12:30:00,94.22,94.27,94.16,94.25,58933.0,93.73,93.7797,93.6703,93.7598,58933.0
2025-06-03 12:40:00,94.24,94.3,94.17,94.21,59104.0,93.7499,93.8095,93.6802,93.72,59104.0
2025-06-03 12:50:00,94.22,94.32,94.21,94.31,33638.0,93.73,93.8294,93.72,93.8195,33638.0
2025-06-03 13:00:00,94.3,94.43,94.26,94.38,32408.0,93.8095,93.9389,93.7697,93.8891,32408.0
2025-06-03 13:10:00,94.38,94.48,94.37,94.46,61256.0,93.8891,93.9886,93.8792,93.9687,61256.0
2025-06-03 13:20:00,94.46,94.5,94.43,94.43,32514.0,93.9687,94.0085,93.9389,93.9389,32514.0
2025-06-03 13:30:00,94.44,94.48,94.35,94.47,89756.0,93.9488,93.9886,93.8593,93.9787,89756.0
2025-06-03 13:40:00,94.48,94.49,94.34,94.36,42409.0,93.9886,93.9986,93.8493,93.8692,42409.0
2025-06-03 13:50:00,94.33,94.37,94.26,94.3,28748.0,93.8394,93.8792,93.7697,93.8095,28748.0
2025-06-03 14:00:00,94.3,94.38,94.24,94.32,28128.0,93.8095,93.8891,93.7499,93.8294,28128.0
2025-06-03 14:10:00,94.33,94.36,94.21,94.33,63667.0,93.8394,93.8692,93.72,93.8394,63667.0
2025-06-03 14:20:00,94.33,94.4,94.26,94.37,79403.0,93.8394,93.909,93.7697,93.8792,79403.0
2025-06-03 14:30:00,94.37,94.39,94.29,94.37,42227.0,93.8792,93.8991,93.7996,93.8792,42227.0
2025-06-03 14:40:00,94.38,94.45,94.36,94.45,40499.0,93.8891,93.9588,93.8692,93.9588,40499.0
2025-06-03 14:50:00,94.44,94.45,94.34,94.37,49135.0,93.9488,93.9588,93.8493,93.8792,49135.0
2025-06-03 15:00:00,94.38,94.5,94.38,94.4,67924.0,93.8891,94.0085,93.8891,93.909,67924.0
2025-06-03 15:10:00,94.4,94.46,94.31,94.43,115214.0,93.909,93.9687,93.8195,93.9389,115214.0
2025-06-03 15:20:00,94.44,94.44,94.3,94.37,136068.0,93.9488,93.9488,93.8095,93.8792,136068.0
2025-06-03 15:30:00,94.36,94.42,94.32,94.39,125911.0,93.8692,93.9289,93.8294,93.8991,125911.0
2025-06-03 15:40:00,94.39,94.4,94.21,94.21,240907.0,93.8991,93.909,93.72,93.72,240907.0
2025-06-03 15:50:00,94.21,94.45,94.16,94.36,1244815.0,93.72,93.9588,93.6703,93.8692,1244815.0
2025-06-04 09:30:00,94.51,94.51,93.89,94.0,109312.0,94.0184,94.0184,93.4017,93.5111,109312.0
2025-06-04 09:40:00,94.0,94.12,93.94,94.11,87735.0,93.5111,93.6305,93.4514,93.6205,87735.0
2025-06-04 09:50:00,94.1,94.23,94.02,94.21,78967.0,93.6106,93.7399,93.531,93.72,78967.0
2025-06-04 10:00:00,94.2,94.39,94.06,94.35,84366.0,93.7101,93.8991,93.5708,93.8593,84366.0
2025-06-04 10:10:00,94.35,94.36,93.94,94.14,131349.0,93.8593,93.8692,93.4514,93.6504,131349.0
2025-06-04 10:20:00,94.14,94.39,94.11,94.36,61026.0,93.6504,93.8991,93.6205,93.8692,61026.0
2025-06-04 10:30:00,94.37,94.46,94.32,94.43,67739.0,93.8792,93.9687,93.8294,93.9389,67739.0
2025-06-04 10:40:00,94.45,94.56,94.27,94.47,101831.0,93.9588,94.0682,93.7797,93.9787,101831.0
2025-06-04 10:50:00,94.46,94.55,94.28,94.37,74675.0,93.9687,94.0582,93.7896,93.8792,74675.0
2025-06-04 11:00:00,94.38,94.53,94.34,94.51,39330.0,93.8891,94.0383,93.8493,94.0184,39330.0
2025-06-04 11:10:00,94.5,94.71,94.48,94.66,53859.0,94.0085,94.2174,93.9886,94.1677,53859.0
2025-06-04 11:20:00,94.67,94.72,94.56,94.59,50374.0,94.1776,94.2274,94.0682,94.098,50374.0
2025-06-04 11:30:00,94.57,94.71,94.57,94.66,44755.0,94.0781,94.2174,94.0781,94.1677,44755.0
2025-06-04 11:40:00,94.66,94.78,94.56,94.77,59219.0,94.1677,94.287,94.0682,94.2771,59219.0
2025-06-04 11:50:00,94.77,94.81,94.71,94.72,31777.0,94.2771,94.3169,94.2174,94.2274,31777.0
2025-06-04 12:00:00,94.73,94.74,94.64,94.71,30489.0,94.2373,94.2472,94.1478,94.2174,30489.0
2025-06-04 12:10:00,94.7,94.7,94.56,94.67,40580.0,94.2075,94.2075,94.0682,94.1776,40580.0
2025-06-04 12:20:00,94.66,94.7,94.6,94.61,16833.0,94.1677,94.2075,94.108,94.1179,16833.0
2025-06-04 12:30:00,94.61,94.72,94.61,94.67,24901.0,94.1179,94.2274,94.1179,94.1776,24901.0
2025-06-04 12:40:00,94.66,94.8,94.64,94.77,40075.0,94.1677,94.3069,94.1478,94.2771,40075.0
2025-06-04 12:50:00,94.77,94.77,94.68,94.73,60601.0,94.2771,94.2771,94.1876,94.2373,60601.0
2025-06-04 13:00:00,94.73,94.88,94.73,94.83,60818.0,94.2373,94.3865,94.2373,94.3368,60818.0
2025-06-04 13:10:00,94.83,94.91,94.83,94.87,35843.0,94.3368,94.4164,94.3368,94.3766,35843.0
2025-06-04 13:20:00,94.87,94.9,94.85,94.89,16053.0,94.3766,94.4064,94.3567,94.3965,16053.0
2025-06-04 13:30:00,94.9,94.93,94.86,94.92,29894.0,94.4064,94.4363,94.3666,94.4263,29894.0
2025-06-04 13:40:00,94.9,94.93,94.85,94.9,37292.0,94.4064,94.4363,94.3567,94.4064,37292.0
2025-06-04 13:50:00,94.9,94.95,94.88,94.94,25628.0,94.4064,94.4562,94.3865,94.4462,25628.0
2025-06-04 14:00:00,94.95,95.0,94.9,94.92,33783.0,94.4562,94.5059,94.4064,94.4263,33783.0
2025-06-04 14:10:00,94.93,94.96,94.86,94.89,30813.0,94.4363,94.4661,94.3666,94.3965,30813.0
2025-06-04 14:20:00,94.91,94.95,94.86,94.87,22123.0,94.4164,94.4562,94.3666,94.3766,22123.0
2025-06-04 14:30:00,94.87,94.9,94.79,94.79,55327.0,94.3766,94.4064,94.297,94.297,55327.0
2025-06-04 14:40:00,94.79,94.87,94.78,94.84,31519.0,94.297,94.3766,94.287,94.3467,31519.0
2025-06-04 14:50:00,94.83,94.86,94.78,94.84,74920.0,94.3368,94.3666,94.287,94.3467,74920.0
2025-06-04 15:00:00,94.84,94.84,94.74,94.81,43939.0,94.3467,94.3467,94.2472,94.3169,43939.0
2025-06-04 15:10:00,94.82,94.86,94.78,94.85,41978.0,94.3268,94.3666,94.287,94.3567,41978.0
2025-06-04 15:20:00,94.85,94.95,94.8,94.93,105470.0,94.3567,94.4562,94.3069,94.4363,105470.0
2025-06-04 15:30:00,94.93,94.99,94.91,94.95,73071.0,94.4363,94.4959,94.4164,94.4562,73071.0
2025-06-04 15:40:00,94.95,94.96,94.75,94.75,125265.0,94.4562,94.4661,94.2572,94.2572,125265.0
2025-06-04 15:50:00,94.76,94.83,94.62,94.66,805637.0,94.2671,94.3368,94.1279,94.1677,805637.0
2025-06-05 09:30:00,94.86,94.86,94.32,94.45,207965.0,94.3666,94.3666,93.8294,93.9588,207965.0
2025-06-05 09:40:00,94.45,94.49,94.19,94.37,105817.0,93.9588,93.9986,93.7001,93.8792,105817.0
2025-06-05 09:50:00,94.38,94.4,94.15,94.26,54894.0,93.8891,93.909,93.6603,93.7697,54894.0
2025-06-05 10:00:00,94.24,94.39,94.11,94.29,87206.0,93.7499,93.8991,93.6205,93.7996,87206.0
2025-06-05 10:10:00,94.3,94.51,94.24,94.4,41726.0,93.8095,94.0184,93.7499,93.909,41726.0
2025-06-05 10:20:00,94.4,94.6,94.39,94.55,70519.0,93.909,94.108,93.8991,94.0582,70519.0
2025-06-05 10:30:00,94.55,94.65,94.38,94.42,123889.0,94.0582,94.1577,93.8891,93.9289,123889.0
2025-06-05 10:40:00,94.41,94.65,94.33,94.59,85436.0,93.919,94.1577,93.8394,94.098,85436.0
2025-06-05 10:50:00,94.59,94.73,94.47,94.73,44353.0,94.098,94.2373,93.9787,94.2373,44353.0
2025-06-05 11:00:00,94.72,94.75,94.56,94.59,34305.0,94.2274,94.2572,94.0682,94.098,34305.0
2025-06-05 11:10:00,94.6,94.78,94.56,94.75,44933.0,94.108,94.287,94.0682,94.2572,44933.0
2025-06-05 11:20:00,94.76,94.81,94.71,94.78,29444.0,94.2671,94.3169,94.2174,94.287,29444.0
2025-06-05 11:30:00,94.77,94.88,94.77,94.8,35473.0,94.2771,94.3865,94.2771,94.3069,35473.0
2025-06-05 11:40:00,94.8,94.89,94.76,94.86,32178.0,94.3069,94.3965,94.2671,94.3666,32178.0
2025-06-05 11:50:00,94.85,94.97,94.84,94.91,47133.0,94.3567,94.4761,94.3467,94.4164,47133.0
2025-06-05 12:00:00,94.91,95.0,94.87,94.96,37936.0,94.4164,94.5059,94.3766,94.4661,37936.0
2025-06-05 12:10:00,94.96,94.99,94.82,94.93,69045.0,94.4661,94.4959,94.3268,94.4363,69045.0
2025-06-05 12:20:00,94.92,94.96,94.88,94.95,90528.0,94.4263,94.4661,94.3865,94.4562,90528.0
2025-06-05 12:30:00,94.95,94.98,94.88,94.96,30495.0,94.4562,94.486,94.3865,94.4661,30495.0
2025-06-05 12:40:00,94.96,94.99,94.77,94.88,52086.0,94.4661,94.4959,94.2771,94.3865,52086.0
2025-06-05 12:50:00,94.88,94.93,94.79,94.88,47512.0,94.3865,94.4363,94.297,94.3865,47512.0
2025-06-05 13:00:00,94.88,94.95,94.84,94.95,45255.0,94.3865,94.4562,94.3467,94.4562,45255.0
2025-06-05 13:10:00,94.95,94.99,94.9,94.95,30578.0,94.4562,94.4959,94.4064,94.4562,30578.0
2025-06-05 13:20:00,94.95,95.01,94.92,94.93,27736.0,94.4562,94.5158,94.4263,94.4363,27736.0
2025-06-05 13:30:00,94.93,95.08,94.93,95.07,31869.0,94.4363,94.5855,94.4363,94.5755,31869.0
2025-06-05 13:40:00,95.06,95.09,94.96,95.03,37377.0,94.5656,94.5954,94.4661,94.5357,37377.0
2025-06-05 13:50:00,95.01,95.02,94.95,94.96,26035.0,94.5158,94.5258,94.4562,94.4661,26035.0
2025-06-05 14:00:00,94.96,94.96,94.71,94.73,40933.0,94.4661,94.4661,94.2174,94.2373,40933.0
2025-06-05 14:10:00,94.73,94.8,94.57,94.8,44449.0,94.2373,94.3069,94.0781,94.3069,44449.0
2025-06-05 14:20:00,94.81,94.88,94.76,94.86,24908.0,94.3169,94.3865,94.2671,94.3666,24908.0
2025-06-05 14:30:00,94.88,94.95,94.84,94.93,62116.0,94.3865,94.4562,94.3467,94.4363,62116.0
2025-06-05 14:40:00,94.94,95.03,94.91,94.92,34719.0,94.4462,94.5357,94.4164,94.4263,34719.0
2025-06-05 14:50:00,94.93,94.97,94.87,94.87,29300.0,94.4363,94.4761,94.3766,94.3766,29300.0
2025-06-05 15:00:00,94.87,94.94,94.86,94.9,58049.0,94.3766,94.4462,94.3666,94.4064,58049.0
2025-06-05 15:10:00,94.89,94.89,94.35,94.44,79420.0,94.3965,94.3965,93.8593,93.9488,79420.0
2025-06-05 15:20:00,94.43,94.51,94.37,94.48,104577.0,93.9389,94.0184,93.8792,93.9886,104577.0
2025-06-05 15:30:00,94.49,94.78,94.49,94.72,96004.0,93.9986,94.287,93.9986,94.2274,96004.0
2025-06-05 15:40:00,94.75,94.91,94.66,94.78,85464.0,94.2572,94.4164,94.1677,94.287,85464.0
2025-06-05 15:50:00,94.78,94.79,94.43,94.57,938102.0,94.287,94.297,93.9389,94.0781,938102.0
2025-06-06 09:30:00,95.12,95.38,94.87,95.35,141426.0,94.6253,94.8839,94.3766,94.8541,141426.0
2025-06-06 09:40:00,95.34,95.42,95.1,95.38,130063.0,94.8441,94.9237,94.6054,94.8839,130063.0
2025-06-06 09:50:00,95.38,95.39,95.06,95.22,78304.0,94.8839,94.8939,94.5656,94.7248,78304.0
2025-06-06 10:00:00,95.22,95.23,94.89,95.07,117966.0,94.7248,94.7347,94.3965,94.5755,117966.0
2025-06-06 10:10:00,95.09,95.2,94.98,95.15,122940.0,94.5954,94.7049,94.486,94.6551,122940.0
2025-06-06 10:20:00,95.15,95.23,95.08,95.13,62093.0,94.6551,94.7347,94.5855,94.6352,62093.0
2025-06-06 10:30:00,95.15,95.18,95.05,95.09,80658.0,94.6551,94.685,94.5556,94.5954,80658.0
2025-06-06 10:40:00,95.09,95.18,95.02,95.06,82456.0,94.5954,94.685,94.5258,94.5656,82456.0
2025-06-06 10:50:00,95.06,95.06,94.84,94.87,56701.0,94.5656,94.5656,94.3467,94.3766,56701.0
2025-06-06 11:00:00,94.85,95.01,94.85,94.98,59998.0,94.3567,94.5158,94.3567,94.486,59998.0
2025-06-06 11:10:00,94.98,94.99,94.57,94.6,64200.0,94.486,94.4959,94.0781,94.108,64200.0
2025-06-06 11:20:00,94.59,94.77,94.47,94.7,64688.0,94.098,94.2771,93.9787,94.2075,64688.0
2025-06-06 11:30:00,94.69,94.78,94.66,94.68,27250.0,94.1975,94.287,94.1677,94.1876,27250.0
2025-06-06 11:40:00,94.7,94.76,94.53,94.69,27688.0,94.2075,94.2671,94.0383,94.1975,27688.0
2025-06-06 11:50:00,94.7,94.79,94.68,94.72,33408.0,94.2075,94.297,94.1876,94.2274,33408.0
2025-06-06 12:00:00,94.73,94.81,94.67,94.81,30874.0,94.2373,94.3169,94.1776,94.3169,30874.0
2025-06-06 12:10:00,94.81,94.86,94.76,94.83,67043.0,94.3169,94.3666,94.2671,94.3368,67043.0
2025-06-06 12:20:00,94.83,94.88,94.8,94.83,31232.0,94.3368,94.3865,94.3069,94.3368,31232.0
2025-06-06 12:30:00,94.84,94.92,94.81,94.81,57292.0,94.3467,94.4263,94.3169,94.3169,57292.0
2025-06-06 12:40:00,94.8,94.83,94.68,94.68,52398.0,94.3069,94.3368,94.1876,94.1876,52398.0
2025-06-06 12:50:00,94.69,94.71,94.49,94.55,49301.0,94.1975,94.2174,93.9986,94.0582,49301.0
2025-06-06 13:00:00,94.55,94.57,94.49,94.53,26188.0,94.0582,94.0781,93.9986,94.0383,26188.0
2025-06-06 13:10:00,94.54,94.65,94.49,94.65,41535.0,94.0483,94.1577,93.9986,94.1577,41535.0
2025-06-06 13:20:00,94.66,94.72,94.64,94.66,27615.0,94.1677,94.2274,94.1478,94.1677,27615.0
2025-06-06 13:30:00,94.66,94.7,94.61,94.68,34341.0,94.1677,94.2075,94.1179,94.1876,34341.0
2025-06-06 13:40:00,94.68,94.72,94.64,94.72,25084.0,94.1876,94.2274,94.1478,94.2274,25084.0
2025-06-06 13:50:00,94.72,94.74,94.66,94.67,30265.0,94.2274,94.2472,94.1677,94.1776,30265.0
2025-06-06 14:00:00,94.67,94.9,94.66,94.83,46965.0,94.1776,94.4064,94.1677,94.3368,46965.0
2025-06-06 14:10:00,94.83,94.86,94.77,94.85,38481.0,94.3368,94.3666,94.2771,94.3567,38481.0
2025-06-06 14:20:00,94.86,94.87,94.78,94.78,43219.0,94.3666,94.3766,94.287,94.287,43219.0
2025-06-06 14:30:00,94.79,94.95,94.78,94.92,72703.0,94.297,94.4562,94.287,94.4263,72703.0
2025-06-06 14:40:00,94.93,94.95,94.87,94.92,42177.0,94.4363,94.4562,94.3766,94.4263,42177.0
2025-06-06 14:50:00,94.92,94.97,94.86,94.93,34989.0,94.4263,94.4761,94.3666,94.4363,34989.0
2025-06-06 15:00:00,94.93,95.02,94.92,94.97,51111.0,94.4363,94.5258,94.4263,94.4761,51111.0
2025-06-06 15:10:00,94.98,95.01,94.95,95.0,42070.0,94.486,94.5158,94.4562,94.5059,42070.0
2025-06-06 15:20:00,95.0,95.05,94.92,94.93,65109.0,94.5059,94.5556,94.4263,94.4363,65109.0
2025-06-06 15:30:00,94.93,95.02,94.9,94.91,66016.0,94.4363,94.5258,94.4064,94.4164,66016.0
2025-06-06 15:40:00,94.92,94.96,94.84,94.88,106237.0,94.4263,94.4661,94.3467,94.3865,106237.0
2025-06-06 15:50:00,94.89,95.03,94.89,94.96,594677.0,94.3965,94.5357,94.3965,94.4661,594677.0
2025-06-09 09:30:00,94.83,95.03,94.69,94.8,803373.0,94.3368,94.5357,94.1975,94.3069,803373.0
2025-06-09 09:40:00,94.8,94.82,94.33,94.8,191017.0,94.3069,94.3268,93.8394,94.3069,191017.0
2025-06-09 09:50:00,94.78,94.96,94.64,94.9,151104.0,94.287,94.4661,94.1478,94.4064,151104.0
2025-06-09 10:00:00,94.92,94.96,94.47,94.53,143221.0,94.4263,94.4661,93.9787,94.0383,143221.0
2025-06-09 10:10:00,94.53,94.76,94.5,94.63,156107.0,94.0383,94.2671,94.0085,94.1378,156107.0
2025-06-09 10:20:00,94.65,94.76,94.55,94.59,129410.0,94.1577,94.2671,94.0582,94.098,129410.0
2025-06-09 10:30:00,94.59,94.7,94.52,94.54,143790.0,94.098,94.2075,94.0284,94.0483,143790.0
2025-06-09 10:40:00,94.54,94.57,94.41,94.52,160320.0,94.0483,94.0781,93.919,94.0284,160320.0
2025-06-09 10:50:00,94.51,94.74,94.47,94.7,86764.0,94.0184,94.2472,93.9787,94.2075,86764.0
2025-06-09 11:00:00,94.7,94.79,94.62,94.77,102167.0,94.2075,94.297,94.1279,94.2771,102167.0
2025-06-09 11:10:00,94.76,94.97,94.76,94.89,84016.0,94.2671,94.4761,94.2671,94.3965,84016.0
2025-06-09 11:20:00,94.9,94.92,94.77,94.88,55294.0,94.4064,94.4263,94.2771,94.3865,55294.0
2025-06-09 11:30:00,94.89,95.01,94.88,94.95,104710.0,94.3965,94.5158,94.3865,94.4562,104710.0
2025-06-09 11:40:00,94.95,95.03,94.9,94.94,89843.0,94.4562,94.5357,94.4064,94.4462,89843.0
2025-06-09 11:50:00,94.94,95.03,94.93,94.95,100781.0,94.4462,94.5357,94.4363,94.4562,100781.0
2025-06-09 12:00:00,94.95,95.09,94.95,95.04,39295.0,94.4562,94.5954,94.4562,94.5457,39295.0
2025-06-09 12:10:00,95.04,95.15,95.03,95.08,36875.0,94.5457,94.6551,94.5357,94.5855,36875.0
2025-06-09 12:20:00,95.08,95.18,95.05,95.17,62045.0,94.5855,94.685,94.5556,94.675,62045.0
2025-06-09 12:30:00,95.16,95.21,95.13,95.15,46161.0,94.6651,94.7148,94.6352,94.6551,46161.0
2025-06-09 12:40:00,95.15,95.25,95.12,95.21,55862.0,94.6551,94.7546,94.6253,94.7148,55862.0
2025-06-09 12:50:00,95.21,95.29,95.14,95.16,60136.0,94.7148,94.7944,94.6452,94.6651,60136.0
2025-06-09 13:00:00,95.16,95.24,95.15,95.21,34786.0,94.6651,94.7446,94.6551,94.7148,34786.0
2025-06-09 13:10:00,95.2,95.37,95.2,95.35,33738.0,94.7049,94.874,94.7049,94.8541,33738.0
2025-06-09 13:20:00,95.35,95.52,95.33,95.52,40465.0,94.8541,95.0232,94.8342,95.0232,40465.0
2025-06-09 13:30:00,95.51,95.51,95.39,95.42,116400.0,95.0132,95.0132,94.8939,94.9237,116400.0
2025-06-09 13:40:00,95.42,95.57,95.4,95.56,71645.0,94.9237,95.0729,94.9038,95.063,71645.0
2025-06-09 13:50:00,95.57,95.62,95.57,95.59,35989.0,95.0729,95.1227,95.0729,95.0928,35989.0
2025-06-09 14:00:00,95.59,95.62,95.53,95.56,48922.0,95.0928,95.1227,95.0331,95.063,48922.0
2025-06-09 14:10:00,95.56,95.59,95.51,95.56,46366.0,95.063,95.0928,95.0132,95.063,46366.0
2025-06-09 14:20:00,95.56,95.57,95.47,95.49,44873.0,95.063,95.0729,94.9735,94.9933,44873.0
2025-06-09 14:30:00,95.48,95.55,95.41,95.42,147702.0,94.9834,95.053,94.9138,94.9237,147702.0
2025-06-09 14:40:00,95.42,95.46,95.36,95.42,66896.0,94.9237,94.9635,94.864,94.9237,66896.0
2025-06-09 14:50:00,95.42,95.42,95.32,95.37,80210.0,94.9237,94.9237,94.8242,94.874,80210.0
2025-06-09 15:00:00,95.38,95.39,95.27,95.28,41981.0,94.8839,94.8939,94.7745,94.7844,41981.0
2025-06-09 15:10:00,95.28,95.32,95.21,95.27,60019.0,94.7844,94.8242,94.7148,94.7745,60019.0
2025-06-09 15:20:00,95.27,95.29,95.16,95.17,83161.0,94.7745,94.7944,94.6651,94.675,83161.0
2025-06-09 15:30:00,95.16,95.17,95.07,95.14,89424.0,94.6651,94.675,94.5755,94.6452,89424.0
2025-06-09 15:40:00,95.14,95.17,95.06,95.12,147972.0,94.6452,94.675,94.5656,94.6253,147972.0
2025-06-09 15:50:00,95.13,95.17,95.01,95.05,746646.0,94.6352,94.675,94.5158,94.5556,746646.0
2025-06-10 09:30:00,95.35,95.66,95.14,95.25,228050.0,94.8541,95.1625,94.6452,94.7546,228050.0
2025-06-10 09:40:00,95.25,95.51,95.18,95.41,90278.0,94.7546,95.0132,94.685,94.9138,90278.0
2025-06-10 09:50:00,95.44,95.57,95.17,95.3,135931.0,94.9436,95.0729,94.675,94.8043,135931.0
2025-06-10 10:00:00,95.33,95.58,95.25,95.35,88306.0,94.8342,95.0829,94.7546,94.8541,88306.0
2025-06-10 10:10:00,95.36,95.58,95.26,95.55,114537.0,94.864,95.0829,94.7645,95.053,114537.0
2025-06-10 10:20:00,95.53,95.65,95.34,95.54,98629.0,95.0331,95.1525,94.8441,95.0431,98629.0
2025-06-10 10:30:00,95.56,95.59,95.42,95.53,50771.0,95.063,95.0928,94.9237,95.0331,50771.0
2025-06-10 10:40:00,95.53,95.81,95.52,95.68,78074.0,95.0331,95.3117,95.0232,95.1824,78074.0
2025-06-10 10:50:00,95.68,95.78,95.65,95.69,71559.0,95.1824,95.2818,95.1525,95.1923,71559.0
2025-06-10 11:00:00,95.68,95.78,95.59,95.61,74630.0,95.1824,95.2818,95.0928,95.1127,74630.0
2025-06-10 11:10:00,95.58,95.65,95.5,95.52,31117.0,95.0829,95.1525,95.0033,95.0232,31117.0
2025-06-10 11:20:00,95.51,95.77,95.51,95.76,38985.0,95.0132,95.2719,95.0132,95.2619,38985.0
2025-06-10 11:30:00,95.76,95.88,95.64,95.7,112740.0,95.2619,95.3813,95.1426,95.2023,112740.0
2025-06-10 11:40:00,95.7,95.74,95.58,95.59,45057.0,95.2023,95.242,95.0829,95.0928,45057.0
2025-06-10 11:50:00,95.58,95.63,95.51,95.59,66453.0,95.0829,95.1326,95.0132,95.0928,66453.0
2025-06-10 12:00:00,95.6,95.67,95.56,95.61,38056.0,95.1028,95.1724,95.063,95.1127,38056.0
2025-06-10 12:10:00,95.63,95.63,95.49,95.61,47725.0,95.1326,95.1326,94.9933,95.1127,47725.0
2025-06-10 12:20:00,95.61,95.62,95.55,95.61,71968.0,95.1127,95.1227,95.053,95.1127,71968.0
2025-06-10 12:30:00,95.61,95.69,95.59,95.67,51039.0,95.1127,95.1923,95.0928,95.1724,51039.0
2025-06-10 12:40:00,95.67,95.67,95.59,95.63,25597.0,95.1724,95.1724,95.0928,95.1326,25597.0
2025-06-10 12:50:00,95.63,95.69,95.6,95.6,46724.0,95.1326,95.1923,95.1028,95.1028,46724.0
2025-06-10 13:00:00,95.62,95.64,95.53,95.63,32096.0,95.1227,95.1426,95.0331,95.1326,32096.0
2025-06-10 13:10:00,95.63,95.74,95.63,95.73,41489.0,95.1326,95.242,95.1326,95.2321,41489.0
2025-06-10 13:20:00,95.74,95.76,95.7,95.74,44262.0,95.242,95.2619,95.2023,95.242,44262.0
2025-06-10 13:30:00,95.75,95.77,95.71,95.75,24802.0,95.252,95.2719,95.2122,95.252,24802.0
2025-06-10 13:40:00,95.75,95.81,95.7,95.7,36736.0,95.252,95.3117,95.2023,95.2023,36736.0
2025-06-10 13:50:00,95.7,95.8,95.7,95.74,102786.0,95.2023,95.3017,95.2023,95.242,102786.0
2025-06-10 14:00:00,95.71,95.71,95.59,95.62,127894.0,95.2122,95.2122,95.0928,95.1227,127894.0
2025-06-10 14:10:00,95.63,95.63,95.55,95.58,40116.0,95.1326,95.1326,95.053,95.0829,40116.0
2025-06-10 14:20:00,95.58,95.65,95.49,95.56,139303.0,95.0829,95.1525,94.9933,95.063,139303.0
2025-06-10 14:30:00,95.56,95.66,95.55,95.64,28349.0,95.063,95.1625,95.053,95.1426,28349.0
2025-06-10 14:40:00,95.64,95.68,95.61,95.62,78231.0,95.1426,95.1824,95.1127,95.1227,78231.0
2025-06-10 14:50:00,95.62,95.81,95.62,95.71,110305.0,95.1227,95.3117,95.1227,95.2122,110305.0
2025-06-10 15:00:00,95.73,95.85,95.72,95.81,84553.0,95.2321,95.3515,95.2222,95.3117,84553.0
2025-06-10 15:10:00,95.81,95.81,95.68,95.76,122118.0,95.3117,95.3117,95.1824,95.2619,122118.0
2025-06-10 15:20:00,95.77,95.82,95.73,95.77,122607.0,95.2719,95.3216,95.2321,95.2719,122607.0
2025-06-10 15:30:00,95.77,95.78,95.59,95.59,104129.0,95.2719,95.2818,95.0928,95.0928,104129.0
2025-06-10 15:40:00,95.59,95.61,95.44,95.45,118835.0,95.0928,95.1127,94.9436,94.9536,118835.0
2025-06-10 15:50:00,95.45,95.94,95.45,95.89,811594.0,94.9536,95.441,94.9536,95.3913,811594.0
2025-06-11 09:30:00,96.11,96.4,95.89,96.25,139853.0,95.6101,95.8986,95.3913,95.7494,139853.0
2025-06-11 09:40:00,96.23,96.28,96.1,96.16,86258.0,95.7295,95.7792,95.6002,95.6599,86258.0
2025-06-11 09:50:00,96.14,96.21,96.01,96.03,102783.0,95.64,95.7096,95.5106,95.5305,102783.0
2025-06-11 10:00:00,96.03,96.11,95.64,96.11,153797.0,95.5305,95.6101,95.1426,95.6101,153797.0
2025-06-11 10:10:00,96.13,96.28,96.06,96.27,81901.0,95.63,95.7792,95.5604,95.7693,81901.0
2025-06-11 10:20:00,96.27,96.32,96.09,96.14,36377.0,95.7693,95.819,95.5902,95.64,36377.0
2025-06-11 10:30:00,96.14,96.26,96.13,96.25,55417.0,95.64,95.7593,95.63,95.7494,55417.0
2025-06-11 10:40:00,96.24,96.34,96.16,96.31,48338.0,95.7394,95.8389,95.6599,95.8091,48338.0
2025-06-11 10:50:00,96.32,96.38,96.25,96.26,47287.0,95.819,95.8787,95.7494,95.7593,47287.0
2025-06-11 11:00:00,96.26,96.34,96.16,96.21,61403.0,95.7593,95.8389,95.6599,95.7096,61403.0
2025-06-11 11:10:00,96.2,96.31,96.17,96.24,61212.0,95.6997,95.8091,95.6698,95.7394,61212.0
2025-06-11 11:20:00,96.24,96.24,96.11,96.16,36410.0,95.7394,95.7394,95.6101,95.6599,36410.0
2025-06-11 11:30:00,96.18,96.2,96.12,96.12,33065.0,95.6798,95.6997,95.6201,95.6201,33065.0
2025-06-11 11:40:00,96.11,96.19,95.95,95.98,41588.0,95.6101,95.6897,95.451,95.4808,41588.0
2025-06-11 11:50:00,95.98,96.05,95.87,95.9,56726.0,95.4808,95.5504,95.3714,95.4012,56726.0
2025-06-11 12:00:00,95.9,96.0,95.8,95.94,76405.0,95.4012,95.5007,95.3017,95.441,76405.0
2025-06-11 12:10:00,95.94,96.02,95.88,95.95,27768.0,95.441,95.5206,95.3813,95.451,27768.0
2025-06-11 12:20:00,95.95,95.97,95.89,95.95,29864.0,95.451,95.4709,95.3913,95.451,29864.0
2025-06-11 12:30:00,95.95,95.99,95.81,95.82,31668.0,95.451,95.4907,95.3117,95.3216,31668.0
2025-06-11 12:40:00,95.8,95.91,95.79,95.84,38584.0,95.3017,95.4112,95.2918,95.3415,38584.0
2025-06-11 12:50:00,95.85,95.93,95.82,95.91,37354.0,95.3515,95.4311,95.3216,95.4112,37354.0
2025-06-11 13:00:00,95.9,96.04,95.89,95.98,43090.0,95.4012,95.5405,95.3913,95.4808,43090.0
2025-06-11 13:10:00,95.98,95.99,95.88,95.88,72151.0,95.4808,95.4907,95.3813,95.3813,72151.0
2025-06-11 13:20:00,95.88,96.05,95.88,96.05,31289.0,95.3813,95.5504,95.3813,95.5504,31289.0
2025-06-11 13:30:00,96.04,96.06,95.84,95.89,42913.0,95.5405,95.5604,95.3415,95.3913,42913.0
2025-06-11 13:40:00,95.89,95.92,95.82,95.83,44723.0,95.3913,95.4211,95.3216,95.3316,44723.0
2025-06-11 13:50:00,95.82,95.9,95.79,95.84,35229.0,95.3216,95.4012,95.2918,95.3415,35229.0
2025-06-11 14:00:00,95.84,95.91,95.59,95.69,65311.0,95.3415,95.4112,95.0928,95.1923,65311.0
2025-06-11 14:10:00,95.68,95.7,95.34,95.4,66956.0,95.1824,95.2023,94.8441,94.9038,66956.0
2025-06-11 14:20:00,95.42,95.58,95.41,95.46,40651.0,94.9237,95.0829,94.9138,94.9635,40651.0
2025-06-11 14:30:00,95.45,95.58,95.35,95.53,87929.0,94.9536,95.0829,94.8541,95.0331,87929.0
2025-06-11 14:40:00,95.53,95.62,95.48,95.61,37236.0,95.0331,95.1227,94.9834,95.1127,37236.0
2025-06-11 14:50:00,95.61,95.63,95.47,95.48,37155.0,95.1127,95.1326,94.9735,94.9834,37155.0
2025-06-11 15:00:00,95.48,95.49,95.36,95.42,84570.0,94.9834,94.9933,94.864,94.9237,84570.0
2025-06-11 15:10:00,95.42,95.49,95.4,95.43,41531.0,94.9237,94.9933,94.9038,94.9337,41531.0
2025-06-11 15:20:00,95.43,95.49,95.24,95.24,108170.0,94.9337,94.9933,94.7446,94.7446,108170.0
2025-06-11 15:30:00,95.25,95.29,95.02,95.24,165580.0,94.7546,94.7944,94.5258,94.7446,165580.0
2025-06-11 15:40:00,95.23,95.35,95.15,95.16,127675.0,94.7347,94.8541,94.6551,94.6651,127675.0
2025-06-11 15:50:00,95.18,95.44,95.17,95.43,378383.0,94.685,94.9436,94.675,94.9337,378383.0
2025-06-12 09:30:00,95.28,95.69,95.21,95.59,139342.0,94.7844,95.1923,94.7148,95.0928,139342.0
2025-06-12 09:40:00,95.59,95.93,95.56,95.88,192628.0,95.0928,95.4311,95.063,95.3813,192628.0
2025-06-12 09:50:00,95.87,96.0,95.74,95.77,121468.0,95.3714,95.5007,95.242,95.2719,121468.0
2025-06-12 10:00:00,95.76,95.9,95.62,95.88,219123.0,95.2619,95.4012,95.1227,95.3813,219123.0
2025-06-12 10:10:00,95.89,95.89,95.5,95.8,175088.0,95.3913,95.3913,95.0033,95.3017,175088.0
2025-06-12 10:20:00,95.81,95.89,95.64,95.87,74536.0,95.3117,95.3913,95.1426,95.3714,74536.0
2025-06-12 10:30:00,95.88,95.88,95.72,95.79,37753.0,95.3813,95.3813,95.2222,95.2918,37753.0
2025-06-12 10:40:00,95.78,95.84,95.71,95.72,25953.0,95.2818,95.3415,95.2122,95.2222,25953.0
2025-06-12 10:50:00,95.74,95.83,95.59,95.61,84744.0,95.242,95.3316,95.0928,95.1127,84744.0
2025-06-12 11:00:00,95.62,95.76,95.62,95.72,28274.0,95.1227,95.2619,95.1227,95.2222,28274.0
2025-06-12 11:10:00,95.71,95.71,95.62,95.64,17292.0,95.2122,95.2122,95.1227,95.1426,17292.0
2025-06-12 11:20:00,95.61,95.62,95.4,95.57,31855.0,95.1127,95.1227,94.9038,95.0729,31855.0
2025-06-12 11:30:00,95.57,95.68,95.5,95.51,22381.0,95.0729,95.1824,95.0033,95.0132,22381.0
2025-06-12 11:40:00,95.53,95.61,95.49,95.55,43009.0,95.0331,95.1127,94.9933,95.053,43009.0
2025-06-12 11:50:00,95.55,95.72,95.52,95.72,54696.0,95.053,95.2222,95.0232,95.2222,54696.0
2025-06-12 12:00:00,95.72,95.76,95.56,95.75,100420.0,95.2222,95.2619,95.063,95.252,100420.0
2025-06-12 12:10:00,95.77,95.81,95.64,95.66,65177.0,95.2719,95.3117,95.1426,95.1625,65177.0
2025-06-12 12:20:00,95.64,95.69,95.54,95.63,68464.0,95.1426,95.1923,95.0431,95.1326,68464.0
2025-06-12 12:30:00,95.62,95.76,95.53,95.74,76899.0,95.1227,95.2619,95.0331,95.242,76899.0
2025-06-12 12:40:00,95.73,95.77,95.69,95.72,13151.0,95.2321,95.2719,95.1923,95.2222,13151.0
2025-06-12 12:50:00,95.7,95.7,95.58,95.59,24063.0,95.2023,95.2023,95.0829,95.0928,24063.0
2025-06-12 13:00:00,95.6,95.72,95.47,95.57,68513.0,95.1028,95.2222,94.9735,95.0729,68513.0
2025-06-12 13:10:00,95.59,95.71,95.58,95.7,36716.0,95.0928,95.2122,95.0829,95.2023,36716.0
2025-06-12 13:20:00,95.7,95.73,95.66,95.69,17417.0,95.2023,95.2321,95.1625,95.1923,17417.0
2025-06-12 13:30:00,95.69,95.81,95.68,95.77,36578.0,95.1923,95.3117,95.1824,95.2719,36578.0
2025-06-12 13:40:00,95.78,95.83,95.77,95.8,32574.0,95.2818,95.3316,95.2719,95.3017,32574.0
2025-06-12 13:50:00,95.79,95.83,95.76,95.8,25825.0,95.2918,95.3316,95.2619,95.3017,25825.0
2025-06-12 14:00:00,95.8,95.85,95.78,95.8,28195.0,95.3017,95.3515,95.2818,95.3017,28195.0
2025-06-12 14:10:00,95.8,95.81,95.75,95.76,27803.0,95.3017,95.3117,95.252,95.2619,27803.0
2025-06-12 14:20:00,95.76,95.81,95.72,95.75,67867.0,95.2619,95.3117,95.2222,95.252,67867.0
2025-06-12 14:30:00,95.76,95.79,95.7,95.79,43817.0,95.2619,95.2918,95.2023,95.2918,43817.0
2025-06-12 14:40:00,95.79,95.82,95.75,95.77,36508.0,95.2918,95.3216,95.252,95.2719,36508.0
2025-06-12 14:50:00,95.76,95.78,95.71,95.72,52625.0,95.2619,95.2818,95.2122,95.2222,52625.0
2025-06-12 15:00:00,95.72,95.74,95.63,95.71,63674.0,95.2222,95.242,95.1326,95.2122,63674.0
2025-06-12 15:10:00,95.71,95.75,95.68,95.71,57640.0,95.2122,95.252,95.1824,95.2122,57640.0
2025-06-12 15:20:00,95.71,95.72,95.63,95.68,114143.0,95.2122,95.2222,95.1326,95.1824,114143.0
2025-06-12 15:30:00,95.67,95.71,95.65,95.68,137057.0,95.1724,95.2122,95.1525,95.1824,137057.0
2025-06-12 15:40:00,95.67,95.76,95.65,95.66,147488.0,95.1724,95.2619,95.1525,95.1625,147488.0
2025-06-12 15:50:00,95.66,95.94,95.63,95.93,335534.0,95.1625,95.441,95.1326,95.4311,335534.0
2025-06-13 09:30:00,95.27,95.75,95.17,95.67,347813.0,94.7745,95.252,94.675,95.1724,347813.0
2025-06-13 09:40:00,95.66,95.66,95.18,95.2,173307.0,95.1625,95.1625,94.685,94.7049,173307.0
2025-06-13 09:50:00,95.18,95.31,94.97,95.07,145037.0,94.685,94.8143,94.4761,94.5755,145037.0
2025-06-13 10:00:00,95.11,95.41,94.96,95.36,146099.0,94.6153,94.9138,94.4661,94.864,146099.0
2025-06-13 10:10:00,95.36,95.38,95.14,95.32,121600.0,94.864,94.8839,94.6452,94.8242,121600.0
2025-06-13 10:20:00,95.31,95.51,95.17,95.18,146592.0,94.8143,95.0132,94.675,94.685,146592.0
2025-06-13 10:30:00,95.18,95.28,95.03,95.17,86732.0,94.685,94.7844,94.5357,94.675,86732.0
2025-06-13 10:40:00,95.17,95.22,94.94,95.04,61334.0,94.675,94.7248,94.4462,94.5457,61334.0
2025-06-13 10:50:00,95.03,95.27,95.01,95.25,97326.0,94.5357,94.7745,94.5158,94.7546,97326.0
2025-06-13 11:00:00,95.25,95.34,95.11,95.11,78268.0,94.7546,94.8441,94.6153,94.6153,78268.0
2025-06-13 11:10:00,95.12,95.26,95.11,95.26,50261.0,94.6253,94.7645,94.6153,94.7645,50261.0
2025-06-13 11:20:00,95.27,95.27,95.08,95.2,56873.0,94.7745,94.7745,94.5855,94.7049,56873.0
2025-06-13 11:30:00,95.21,95.35,95.21,95.29,66770.0,94.7148,94.8541,94.7148,94.7944,66770.0
2025-06-13 11:40:00,95.29,95.37,95.21,95.28,37959.0,94.7944,94.874,94.7148,94.7844,37959.0
2025-06-13 11:50:00,95.28,95.35,95.23,95.24,31228.0,94.7844,94.8541,94.7347,94.7446,31228.0
2025-06-13 12:00:00,95.25,95.3,95.19,95.26,52792.0,94.7546,94.8043,94.6949,94.7645,52792.0
2025-06-13 12:10:00,95.27,95.38,95.26,95.37,51611.0,94.7745,94.8839,94.7645,94.874,51611.0
2025-06-13 12:20:00,95.37,95.4,95.24,95.26,29046.0,94.874,94.9038,94.7446,94.7645,29046.0
2025-06-13 12:30:00,95.25,95.31,95.16,95.16,29060.0,94.7546,94.8143,94.6651,94.6651,29060.0
2025-06-13 12:40:00,95.17,95.26,95.09,95.09,189317.0,94.675,94.7645,94.5954,94.5954,189317.0
2025-06-13 12:50:00,95.1,95.29,95.09,95.21,31258.0,94.6054,94.7944,94.5954,94.7148,31258.0
2025-06-13 13:00:00,95.2,95.27,95.15,95.16,34403.0,94.7049,94.7745,94.6551,94.6651,34403.0
2025-06-13 13:10:00,95.15,95.18,95.01,95.03,42269.0,94.6551,94.685,94.5158,94.5357,42269.0
2025-06-13 13:20:00,95.03,95.1,94.94,94.97,53702.0,94.5357,94.6054,94.4462,94.4761,53702.0
2025-06-13 13:30:00,94.96,95.03,94.9,94.91,41471.0,94.4661,94.5357,94.4064,94.4164,41471.0
2025-06-13 13:40:00,94.91,95.0,94.87,94.92,44361.0,94.4164,94.5059,94.3766,94.4263,44361.0
2025-06-13 13:50:00,94.92,94.97,94.92,94.92,56470.0,94.4263,94.4761,94.4263,94.4263,56470.0
2025-06-13 14:00:00,94.92,95.06,94.83,94.89,110332.0,94.4263,94.5656,94.3368,94.3965,110332.0
2025-06-13 14:10:00,94.89,94.94,94.76,94.88,71070.0,94.3965,94.4462,94.2671,94.3865,71070.0
2025-06-13 14:20:00,94.87,94.89,94.62,94.64,51603.0,94.3766,94.3965,94.1279,94.1478,51603.0
2025-06-13 14:30:00,94.63,94.69,94.41,94.49,79936.0,94.1378,94.1975,93.919,93.9986,79936.0
2025-06-13 14:40:00,94.47,94.72,94.46,94.58,70606.0,93.9787,94.2274,93.9687,94.0881,70606.0
2025-06-13 14:50:00,94.57,94.72,94.55,94.68,46670.0,94.0781,94.2274,94.0582,94.1876,46670.0
2025-06-13 15:00:00,94.67,94.74,94.54,94.71,92295.0,94.1776,94.2472,94.0483,94.2174,92295.0
2025-06-13 15:10:00,94.71,94.73,94.58,94.61,103924.0,94.2174,94.2373,94.0881,94.1179,103924.0
2025-06-13 15:20:00,94.6,94.69,94.54,94.57,122650.0,94.108,94.1975,94.0483,94.0781,122650.0
2025-06-13 15:30:00,94.57,94.92,94.57,94.88,186727.0,94.0781,94.4263,94.0781,94.3865,186727.0
2025-06-13 15:40:00,94.88,94.93,94.7,94.79,220021.0,94.3865,94.4363,94.2075,94.297,220021.0
2025-06-13 15:50:00,94.8,95.07,94.79,95.05,818435.0,94.3069,94.5755,94.297,94.5556,818435.0
2025-06-16 09:30:00,95.02,95.31,94.79,94.83,246863.0,95.02,95.31,94.79,94.83,246863.0
2025-06-16 09:40:00,94.81,95.12,94.8,95.02,281887.0,94.81,95.12,94.8,95.02,281887.0
2025-06-16 09:50:00,95.02,95.38,95.01,95.23,115240.0,95.02,95.38,95.01,95.23,115240.0
2025-06-16 10:00:00,95.27,95.47,95.16,95.35,154643.0,95.27,95.47,95.16,95.35,154643.0
2025-06-16 10:10:00,95.34,95.53,95.24,95.47,85689.0,95.34,95.53,95.24,95.47,85689.0
2025-06-16 10:20:00,95.52,95.6,95.38,95.42,158682.0,95.52,95.6,95.38,95.42,158682.0
2025-06-16 10:30:00,95.44,95.71,95.43,95.71,97259.0,95.44,95.71,95.43,95.71,97259.0
2025-06-16 10:40:00,95.7,95.75,95.59,95.7,161789.0,95.7,95.75,95.59,95.7,161789.0
2025-06-16 10:50:00,95.7,95.75,95.49,95.55,164628.0,95.7,95.75,95.49,95.55,164628.0
2025-06-16 11:00:00,95.54,95.54,95.33,95.34,110904.0,95.54,95.54,95.33,95.34,110904.0
2025-06-16 11:10:00,95.35,95.43,95.15,95.16,133770.0,95.35,95.43,95.15,95.16,133770.0
2025-06-16 11:20:00,95.16,95.27,95.12,95.18,94364.0,95.16,95.27,95.12,95.18,94364.0
2025-06-16 11:30:00,95.19,95.21,95.11,95.16,53731.0,95.19,95.21,95.11,95.16,53731.0
2025-06-16 11:40:00,95.17,95.25,95.09,95.16,119663.0,95.17,95.25,95.09,95.16,119663.0
2025-06-16 11:50:00,95.15,95.19,95.06,95.13,101620.0,95.15,95.19,95.06,95.13,101620.0
2025-06-16 12:00:00,95.16,95.2,95.12,95.13,38422.0,95.16,95.2,95.12,95.13,38422.0
2025-06-16 12:10:00,95.14,95.25,95.12,95.25,30320.0,95.14,95.25,95.12,95.25,30320.0
2025-06-16 12:20:00,95.24,95.35,95.24,95.28,41903.0,95.24,95.35,95.24,95.28,41903.0
2025-06-16 12:30:00,95.28,95.34,95.24,95.26,42013.0,95.28,95.34,95.24,95.26,42013.0
2025-06-16 12:40:00,95.26,95.3,95.21,95.25,45586.0,95.26,95.3,95.21,95.25,45586.0
2025-06-16 12:50:00,95.25,95.29,95.16,95.17,32330.0,95.25,95.29,95.16,95.17,32330.0
2025-06-16 13:00:00,95.17,95.18,94.92,94.93,74084.0,95.17,95.18,94.92,94.93,74084.0
2025-06-16 13:10:00,94.94,94.99,94.9,94.96,49544.0,94.94,94.99,94.9,94.96,49544.0
2025-06-16 13:20:00,94.95,95.09,94.91,95.04,68926.0,94.95,95.09,94.91,95.04,68926.0
2025-06-16 13:30:00,95.03,95.14,95.03,95.08,53947.0,95.03,95.14,95.03,95.08,53947.0
2025-06-16 13:40:00,95.07,95.08,94.92,94.93,44425.0,95.07,95.08,94.92,94.93,44425.0
2025-06-16 13:50:00,94.92,94.94,94.69,94.69,56162.0,94.92,94.94,94.69,94.69,56162.0
2025-06-16 14:00:00,94.69,94.7,94.61,94.62,58485.0,94.69,94.7,94.61,94.62,58485.0
2025-06-16 14:10:00,94.61,94.66,94.55,94.64,54900.0,94.61,94.66,94.55,94.64,54900.0
2025-06-16 14:20:00,94.64,94.66,94.59,94.61,44650.0,94.64,94.66,94.59,94.61,44650.0
2025-06-16 14:30:00,94.62,94.64,94.51,94.58,52868.0,94.62,94.64,94.51,94.58,52868.0
2025-06-16 14:40:00,94.58,94.65,94.54,94.64,45320.0,94.58,94.65,94.54,94.64,45320.0
2025-06-16 14:50:00,94.64,94.69,94.58,94.6,39680.0,94.64,94.69,94.58,94.6,39680.0
2025-06-16 15:00:00,94.59,94.63,94.51,94.51,48247.0,94.59,94.63,94.51,94.51,48247.0
2025-06-16 15:10:00,94.52,94.52,94.39,94.41,72166.0,94.52,94.52,94.39,94.41,72166.0
2025-06-16 15:20:00,94.4,94.44,94.28,94.3,148181.0,94.4,94.44,94.28,94.3,148181.0
2025-06-16 15:30:00,94.3,94.56,94.29,94.54,95471.0,94.3,94.56,94.29,94.54,95471.0
2025-06-16 15:40:00,94.53,94.63,94.5,94.58,72334.0,94.53,94.63,94.5,94.58,72334.0
2025-06-16 15:50:00,94.59,94.7,94.51,94.61,870868.0,94.59,94.7,94.51,94.61,870868.0
2025-06-17 09:30:00,94.56,94.67,93.92,94.36,292304.0,94.56,94.67,93.92,94.36,292304.0
2025-06-17 09:40:00,94.31,94.57,94.25,94.32,93416.0,94.31,94.57,94.25,94.32,93416.0
2025-06-17 09:50:00,94.29,94.42,94.23,94.35,93386.0,94.29,94.42,94.23,94.35,93386.0
2025-06-17 10:00:00,94.39,94.66,94.23,94.66,80247.0,94.39,94.66,94.23,94.66,80247.0
2025-06-17 10:10:00,94.66,94.82,94.63,94.68,142205.0,94.66,94.82,94.63,94.68,142205.0
2025-06-17 10:20:00,94.68,94.81,94.62,94.71,81999.0,94.68,94.81,94.62,94.71,81999.0
2025-06-17 10:30:00,94.7,94.76,94.57,94.61,98564.0,94.7,94.76,94.57,94.61,98564.0
2025-06-17 10:40:00,94.62,94.65,94.53,94.64,43398.0,94.62,94.65,94.53,94.64,43398.0
2025-06-17 10:50:00,94.63,94.72,94.62,94.65,60243.0,94.63,94.72,94.62,94.65,60243.0
2025-06-17 11:00:00,94.64,94.77,94.63,94.77,51938.0,94.64,94.77,94.63,94.77,51938.0
2025-06-17 11:10:00,94.78,94.84,94.59,94.59,64644.0,94.78,94.84,94.59,94.59,64644.0
2025-06-17 11:20:00,94.59,94.6,94.49,94.55,20738.0,94.59,94.6,94.49,94.55,20738.0
2025-06-17 11:30:00,94.57,94.6,94.44,94.55,60719.0,94.57,94.6,94.44,94.55,60719.0
2025-06-17 11:40:00,94.54,94.57,94.41,94.45,70125.0,94.54,94.57,94.41,94.45,70125.0
2025-06-17 11:50:00,94.46,94.5,94.41,94.46,29910.0,94.46,94.5,94.41,94.46,29910.0
2025-06-17 12:00:00,94.47,94.64,94.47,94.59,71959.0,94.47,94.64,94.47,94.59,71959.0
2025-06-17 12:10:00,94.6,94.7,94.59,94.66,38462.0,94.6,94.7,94.59,94.66,38462.0
2025-06-17 12:20:00,94.67,94.68,94.55,94.56,89982.0,94.67,94.68,94.55,94.56,89982.0
2025-06-17 12:30:00,94.56,94.63,94.53,94.57,56936.0,94.56,94.63,94.53,94.57,56936.0
2025-06-17 12:40:00,94.58,94.61,94.49,94.51,74309.0,94.58,94.61,94.49,94.51,74309.0
2025-06-17 12:50:00,94.53,94.61,94.44,94.5,74070.0,94.53,94.61,94.44,94.5,74070.0
2025-06-17 13:00:00,94.49,94.62,94.47,94.57,113111.0,94.49,94.62,94.47,94.57,113111.0
2025-06-17 13:10:00,94.57,94.59,94.44,94.47,40429.0,94.57,94.59,94.44,94.47,40429.0
2025-06-17 13:20:00,94.46,94.47,94.3,94.31,26222.0,94.46,94.47,94.3,94.31,26222.0
2025-06-17 13:30:00,94.3,94.49,94.26,94.45,57118.0,94.3,94.49,94.26,94.45,57118.0
2025-06-17 13:40:00,94.44,94.49,94.22,94.26,39658.0,94.44,94.49,94.22,94.26,39658.0
2025-06-17 13:50:00,94.27,94.34,94.22,94.27,31050.0,94.27,94.34,94.22,94.27,31050.0
2025-06-17 14:00:00,94.27,94.27,94.14,94.16,75701.0,94.27,94.27,94.14,94.16,75701.0
2025-06-17 14:10:00,94.16,94.2,94.07,94.07,34895.0,94.16,94.2,94.07,94.07,34895.0
2025-06-17 14:20:00,94.06,94.1,94.01,94.09,35975.0,94.06,94.1,94.01,94.09,35975.0
2025-06-17 14:30:00,94.09,94.13,94.06,94.07,47775.0,94.09,94.13,94.06,94.07,47775.0
2025-06-17 14:40:00,94.05,94.07,93.95,93.95,49805.0,94.05,94.07,93.95,93.95,49805.0
2025-06-17 14:50:00,93.95,94.0,93.89,94.0,72449.0,93.95,94.0,93.89,94.0,72449.0
2025-06-17 15:00:00,93.99,94.0,93.91,93.94,47654.0,93.99,94.0,93.91,93.94,47654.0
2025-06-17 15:10:00,93.94,94.06,93.94,94.0,85251.0,93.94,94.06,93.94,94.0,85251.0
2025-06-17 15:20:00,94.0,94.16,93.98,94.16,60347.0,94.0,94.16,93.98,94.16,60347.0
2025-06-17 15:30:00,94.16,94.3,94.14,94.29,101925.0,94.16,94.3,94.14,94.29,101925.0
2025-06-17 15:40:00,94.28,94.31,94.16,94.26,220496.0,94.28,94.31,94.16,94.26,220496.0
2025-06-17 15:50:00,94.26,94.4,94.19,94.26,721098.0,94.26,94.4,94.19,94.26,721098.0
2025-06-18 09:30:00,94.42,94.55,94.05,94.41,145125.0,94.42,94.55,94.05,94.41,145125.0
2025-06-18 09:40:00,94.41,94.44,94.21,94.23,83232.0,94.41,94.44,94.21,94.23,83232.0
2025-06-18 09:50:00,94.23,94.45,94.01,94.08,177325.0,94.23,94.45,94.01,94.08,177325.0
2025-06-18 10:00:00,94.08,94.38,94.06,94.29,115988.0,94.08,94.38,94.06,94.29,115988.0
2025-06-18 10:10:00,94.28,94.52,94.21,94.52,125934.0,94.28,94.52,94.21,94.52,125934.0
2025-06-18 10:20:00,94.56,94.63,94.43,94.5,57990.0,94.56,94.63,94.43,94.5,57990.0
2025-06-18 10:30:00,94.51,94.7,94.45,94.7,102949.0,94.51,94.7,94.45,94.7,102949.0
2025-06-18 10:40:00,94.7,94.78,94.64,94.75,61757.0,94.7,94.78,94.64,94.75,61757.0
2025-06-18 10:50:00,94.76,94.84,94.64,94.82,91879.0,94.76,94.84,94.64,94.82,91879.0
2025-06-18 11:00:00,94.83,94.97,94.82,94.96,50670.0,94.83,94.97,94.82,94.96,50670.0
2025-06-18 11:10:00,94.95,95.05,94.9,94.95,35871.0,94.95,95.05,94.9,94.95,35871.0
2025-06-18 11:20:00,94.96,94.98,94.85,94.91,119920.0,94.96,94.98,94.85,94.91,119920.0
2025-06-18 11:30:00,94.91,94.92,94.78,94.79,43307.0,94.91,94.92,94.78,94.79,43307.0
2025-06-18 11:40:00,94.78,94.87,94.66,94.8,88802.0,94.78,94.87,94.66,94.8,88802.0
2025-06-18 11:50:00,94.81,94.83,94.7,94.7,40980.0,94.81,94.83,94.7,94.7,40980.0
2025-06-18 12:00:00,94.73,94.85,94.72,94.84,33441.0,94.73,94.85,94.72,94.84,33441.0
2025-06-18 12:10:00,94.83,94.84,94.76,94.8,66238.0,94.83,94.84,94.76,94.8,66238.0
2025-06-18 12:20:00,94.8,94.85,94.77,94.81,79675.0,94.8,94.85,94.77,94.81,79675.0
2025-06-18 12:30:00,94.81,94.81,94.75,94.79,57849.0,94.81,94.81,94.75,94.79,57849.0
2025-06-18 12:40:00,94.79,94.87,94.78,94.83,91659.0,94.79,94.87,94.78,94.83,91659.0
2025-06-18 12:50:00,94.83,94.87,94.78,94.79,49291.0,94.83,94.87,94.78,94.79,49291.0
2025-06-18 13:00:00,94.79,94.86,94.77,94.85,51114.0,94.79,94.86,94.77,94.85,51114.0
2025-06-18 13:10:00,94.85,94.94,94.83,94.91,36565.0,94.85,94.94,94.83,94.91,36565.0
2025-06-18 13:20:00,94.92,94.96,94.91,94.94,22821.0,94.92,94.96,94.91,94.94,22821.0
2025-06-18 13:30:00,94.94,94.96,94.74,94.84,36388.0,94.94,94.96,94.74,94.84,36388.0
2025-06-18 13:40:00,94.82,94.92,94.79,94.87,28426.0,94.82,94.92,94.79,94.87,28426.0
2025-06-18 13:50:00,94.88,95.02,94.85,94.94,99889.0,94.88,95.02,94.85,94.94,99889.0
2025-06-18 14:00:00,94.96,95.24,94.79,94.82,93620.0,94.96,95.24,94.79,94.82,93620.0
2025-06-18 14:10:00,94.83,95.03,94.74,94.88,34099.0,94.83,95.03,94.74,94.88,34099.0
2025-06-18 14:20:00,94.88,94.97,94.88,94.94,39842.0,94.88,94.97,94.88,94.94,39842.0
2025-06-18 14:30:00,94.94,95.13,94.93,95.07,63268.0,94.94,95.13,94.93,95.07,63268.0
2025-06-18 14:40:00,95.05,95.21,95.03,95.03,85660.0,95.05,95.21,95.03,95.03,85660.0
2025-06-18 14:50:00,95.05,95.06,94.61,94.64,205276.0,95.05,95.06,94.61,94.64,205276.0
2025-06-18 15:00:00,94.63,94.78,94.54,94.56,109489.0,94.63,94.78,94.54,94.56,109489.0
2025-06-18 15:10:00,94.56,94.81,94.54,94.76,108662.0,94.56,94.81,94.54,94.76,108662.0
2025-06-18 15:20:00,94.75,94.87,94.61,94.61,84765.0,94.75,94.87,94.61,94.61,84765.0
2025-06-18 15:30:00,94.61,94.85,94.57,94.82,90493.0,94.61,94.85,94.57,94.82,90493.0
2025-06-18 15:40:00,94.83,94.86,94.66,94.66,97890.0,94.83,94.86,94.66,94.66,97890.0
2025-06-18 15:50:00,94.67,94.77,94.46,94.55,371800.0,94.67,94.77,94.46,94.55,371800.0
2025-06-20 09:30:00,94.89,95.29,94.66,95.14,160148.0,94.89,95.29,94.66,95.14,160148.0
2025-06-20 09:40:00,95.15,95.23,94.97,95.06,78235.0,95.15,95.23,94.97,95.06,78235.0
2025-06-20 09:50:00,95.08,95.23,94.87,95.23,65403.0,95.08,95.23,94.87,95.23,65403.0
2025-06-20 10:00:00,95.21,95.3,95.08,95.18,179696.0,95.21,95.3,95.08,95.18,179696.0
2025-06-20 10:10:00,95.19,95.28,95.12,95.22,44352.0,95.19,95.28,95.12,95.22,44352.0
2025-06-20 10:20:00,95.23,95.34,94.98,95.05,80307.0,95.23,95.34,94.98,95.05,80307.0
2025-06-20 10:30:00,95.06,95.19,94.94,95.0,138600.0,95.06,95.19,94.94,95.0,138600.0
2025-06-20 10:40:00,95.0,95.06,94.84,94.91,126290.0,95.0,95.06,94.84,94.91,126290.0
2025-06-20 10:50:00,94.9,94.98,94.82,94.91,96755.0,94.9,94.98,94.82,94.91,96755.0
2025-06-20 11:00:00,94.9,94.96,94.82,94.83,42673.0,94.9,94.96,94.82,94.83,42673.0
2025-06-20 11:10:00,94.83,95.03,94.83,94.98,107310.0,94.83,95.03,94.83,94.98,107310.0
2025-06-20 11:20:00,94.98,95.0,94.9,94.95,48467.0,94.98,95.0,94.9,94.95,48467.0
2025-06-20 11:30:00,94.95,95.03,94.89,94.98,43947.0,94.95,95.03,94.89,94.98,43947.0
2025-06-20 11:40:00,94.97,95.03,94.8,94.87,57177.0,94.97,95.03,94.8,94.87,57177.0
2025-06-20 11:50:00,94.87,94.87,94.49,94.49,57867.0,94.87,94.87,94.49,94.49,57867.0
2025-06-20 12:00:00,94.49,94.55,94.38,94.45,72088.0,94.49,94.55,94.38,94.45,72088.0
2025-06-20 12:10:00,94.45,94.52,94.42,94.47,40181.0,94.45,94.52,94.42,94.47,40181.0
2025-06-20 12:20:00,94.48,94.48,94.35,94.42,77000.0,94.48,94.48,94.35,94.42,77000.0
2025-06-20 12:30:00,94.43,94.58,94.42,94.56,49243.0,94.43,94.58,94.42,94.56,49243.0
2025-06-20 12:40:00,94.55,94.59,94.48,94.48,87127.0,94.55,94.59,94.48,94.48,87127.0
2025-06-20 12:50:00,94.48,94.56,94.42,94.49,103915.0,94.48,94.56,94.42,94.49,103915.0
2025-06-20 13:00:00,94.49,94.65,94.47,94.61,85735.0,94.49,94.65,94.47,94.61,85735.0
2025-06-20 13:10:00,94.59,94.69,94.58,94.59,69304.0,94.59,94.69,94.58,94.59,69304.0
2025-06-20 13:20:00,94.58,94.71,94.57,94.62,53327.0,94.58,94.71,94.57,94.62,53327.0
2025-06-20 13:30:00,94.61,94.66,94.54,94.61,41763.0,94.61,94.66,94.54,94.61,41763.0
2025-06-20 13:40:00,94.61,94.64,94.55,94.58,30297.0,94.61,94.64,94.55,94.58,30297.0
2025-06-20 13:50:00,94.59,94.72,94.56,94.71,52180.0,94.59,94.72,94.56,94.71,52180.0
2025-06-20 14:00:00,94.7,94.76,94.69,94.76,54326.0,94.7,94.76,94.69,94.76,54326.0
2025-06-20 14:10:00,94.78,94.9,94.75,94.9,64974.0,94.78,94.9,94.75,94.9,64974.0
2025-06-20 14:20:00,94.9,94.92,94.81,94.83,47271.0,94.9,94.92,94.81,94.83,47271.0
2025-06-20 14:30:00,94.83,94.9,94.8,94.87,37146.0,94.83,94.9,94.8,94.87,37146.0
2025-06-20 14:40:00,94.86,94.87,94.79,94.81,47758.0,94.86,94.87,94.79,94.81,47758.0
2025-06-20 14:50:00,94.8,94.82,94.66,94.7,79726.0,94.8,94.82,94.66,94.7,79726.0
2025-06-20 15:00:00,94.69,94.74,94.58,94.65,58059.0,94.69,94.74,94.58,94.65,58059.0
2025-06-20 15:10:00,94.67,94.7,94.62,94.68,60907.0,94.67,94.7,94.62,94.68,60907.0
2025-06-20 15:20:00,94.68,94.77,94.62,94.62,69080.0,94.68,94.77,94.62,94.62,69080.0
2025-06-20 15:30:00,94.62,94.66,94.52,94.63,165388.0,94.62,94.66,94.52,94.63,165388.0
2025-06-20 15:40:00,94.63,94.71,94.47,94.48,199041.0,94.63,94.71,94.47,94.48,199041.0
2025-06-20 15:50:00,94.48,94.82,94.42,94.5,1149937.0,94.48,94.82,94.42,94.5,1149937.0